2005-01-03 00:00:00,0.70574,0.70605,0.70574,0.70595,672900005.0
2005-01-03 00:05:00,0.70584,0.70619,0.70584,0.70618,643899990.0
2005-01-03 00:10:00,0.70589,0.70628,0.70576,0.70615,608599997.0
2005-01-03 00:15:00,0.70631,0.70631,0.70587,0.70614,788399995.0
2005-01-03 00:20:00,0.70594,0.70626,0.70585,0.70614,442200000.0
2005-01-03 00:25:00,0.70606,0.70644,0.70595,0.70642,691299999.0
2005-01-03 00:30:00,0.70633,0.70648,0.70601,0.70642,738300011.0
2005-01-03 00:35:00,0.70639,0.70652,0.70629,0.70638,495900003.0
2005-01-03 00:40:00,0.70636,0.70637,0.70588,0.70622,559700003.0
2005-01-03 00:45:00,0.70628,0.70643,0.70606,0.70614,540900003.0
2005-01-03 00:50:00,0.7064,0.70641,0.70604,0.70635,516900001.0
2005-01-03 00:55:00,0.70633,0.7069,0.7061,0.70654,964000004.0
2005-01-03 01:00:00,0.70649,0.70658,0.70591,0.70645,794400004.0
2005-01-03 01:05:00,0.70587,0.70684,0.70574,0.70664,739800006.0
2005-01-03 01:10:00,0.70662,0.70677,0.70558,0.70631,702299994.0
2005-01-03 01:15:00,0.70612,0.70683,0.70571,0.70668,451200004.0
2005-01-03 01:20:00,0.70665,0.70669,0.70656,0.70665,484199996.0
2005-01-03 01:25:00,0.70666,0.7067,0.70629,0.70629,445300003.0
2005-01-03 01:30:00,0.70662,0.70668,0.70628,0.70662,553799997.0
2005-01-03 01:35:00,0.70674,0.7068,0.7065,0.70667,599700000.0
2005-01-03 01:40:00,0.70663,0.70683,0.70663,0.70676,653199999.0
2005-01-03 01:45:00,0.7069,0.70701,0.7067,0.7067,719900007.0
2005-01-03 01:50:00,0.70686,0.70708,0.70662,0.70702,856500006.0
2005-01-03 01:55:00,0.7072,0.70729,0.70708,0.70729,418099999.0
2005-01-03 02:00:00,0.70698,0.70714,0.7067,0.70708,780799997.0
2005-01-03 02:05:00,0.70708,0.70708,0.7066,0.70683,906400007.0
2005-01-03 02:10:00,0.70694,0.70694,0.7065,0.70678,602900009.0
2005-01-03 02:15:00,0.70686,0.70694,0.70667,0.70685,984800012.0
2005-01-03 02:20:00,0.7069,0.70698,0.70559,0.70674,970599995.0
2005-01-03 02:25:00,0.70672,0.70694,0.70542,0.70675,804799999.0
2005-01-03 02:30:00,0.7066,0.70672,0.70531,0.70654,688100004.0
2005-01-03 02:35:00,0.70668,0.70668,0.7055,0.7065,693800002.0
2005-01-03 02:40:00,0.70656,0.70657,0.7061,0.7065,713299997.0
2005-01-03 02:45:00,0.70642,0.70651,0.70603,0.70628,641499993.0
2005-01-03 02:50:00,0.70632,0.70639,0.70596,0.70596,671899988.0
2005-01-03 02:55:00,0.7062,0.70627,0.70596,0.70626,713800008.0
2005-01-03 03:00:00,0.70627,0.70641,0.70595,0.70619,746400001.0
2005-01-03 03:05:00,0.70632,0.70646,0.70604,0.70616,764199997.0
2005-01-03 03:10:00,0.7061,0.70642,0.70594,0.70594,541999991.0
2005-01-03 03:15:00,0.70615,0.70664,0.70602,0.70622,800500003.0
2005-01-03 03:20:00,0.70634,0.70642,0.70599,0.70636,603600001.0
2005-01-03 03:25:00,0.70644,0.70644,0.70596,0.7063,775799998.0
2005-01-03 03:30:00,0.7062,0.70624,0.70592,0.70601,677700002.0
2005-01-03 03:35:00,0.70605,0.70663,0.70605,0.70643,703200001.0
2005-01-03 03:40:00,0.70643,0.70646,0.70596,0.70619,585499996.0
2005-01-03 03:45:00,0.70605,0.70641,0.70597,0.70622,705300001.0
2005-01-03 03:50:00,0.70623,0.7063,0.706,0.70627,1019600008.0
2005-01-03 03:55:00,0.7061,0.70629,0.7061,0.70617,743400008.0
2005-01-03 04:00:00,0.70623,0.70623,0.70576,0.70576,736199995.0
2005-01-03 04:05:00,0.70581,0.70592,0.70575,0.70587,855999995.0
2005-01-03 04:10:00,0.7059,0.70605,0.70582,0.70591,821999994.0
2005-01-03 04:15:00,0.70603,0.70617,0.70594,0.70608,752400005.0
2005-01-03 04:20:00,0.70599,0.70622,0.70594,0.70601,442000002.0
2005-01-03 04:25:00,0.70619,0.70622,0.70597,0.70602,879800003.0
2005-01-03 04:30:00,0.70606,0.70615,0.70595,0.70613,648599999.0
2005-01-03 04:35:00,0.70622,0.70637,0.70603,0.70615,756900003.0
2005-01-03 04:40:00,0.7062,0.70634,0.70598,0.70622,605899997.0
2005-01-03 04:45:00,0.70601,0.7063,0.70599,0.70609,530900003.0
2005-01-03 04:50:00,0.70624,0.70635,0.70607,0.70627,440200003.0
2005-01-03 04:55:00,0.70622,0.70625,0.70583,0.70608,523300001.0
2005-01-03 05:00:00,0.70606,0.70629,0.70574,0.7061,896499994.0
2005-01-03 05:05:00,0.70602,0.70632,0.70589,0.70629,769500001.0
2005-01-03 05:10:00,0.70619,0.70641,0.70609,0.70632,758899997.0
2005-01-03 05:15:00,0.70642,0.70645,0.70604,0.7061,679799994.0
2005-01-03 05:20:00,0.70614,0.70669,0.706,0.70609,774600006.0
2005-01-03 05:25:00,0.70641,0.70641,0.7058,0.70598,784999995.0
2005-01-03 05:30:00,0.706,0.70625,0.7058,0.7059,887199999.0
2005-01-03 05:35:00,0.70579,0.70598,0.7057,0.70576,766699988.0
2005-01-03 05:40:00,0.70575,0.70584,0.70528,0.70549,807599996.0
2005-01-03 05:45:00,0.7053,0.7054,0.70488,0.70488,730700000.0
2005-01-03 05:50:00,0.70492,0.70511,0.7047,0.7047,562800006.0
2005-01-03 05:55:00,0.70477,0.70525,0.70473,0.7051,1097699980.0
2005-01-03 06:00:00,0.70503,0.70525,0.70478,0.70493,873000000.0
2005-01-03 06:05:00,0.70491,0.70558,0.70489,0.70525,594599999.0
2005-01-03 06:10:00,0.70514,0.70542,0.70502,0.7054,640599998.0
2005-01-03 06:15:00,0.70523,0.70535,0.70491,0.70497,828599999.0
2005-01-03 06:20:00,0.70512,0.70518,0.70491,0.70512,727300001.0
2005-01-03 06:25:00,0.7053,0.70538,0.70496,0.70496,718699999.0
2005-01-03 06:30:00,0.70517,0.70536,0.705,0.70524,645300002.0
2005-01-03 06:35:00,0.70544,0.70544,0.70497,0.70531,760099997.0
2005-01-03 06:40:00,0.70528,0.70547,0.70507,0.70524,732499997.0
2005-01-03 06:45:00,0.70539,0.70539,0.70501,0.7053,835900002.0
2005-01-03 06:50:00,0.70532,0.70545,0.70526,0.70534,549800006.0
2005-01-03 06:55:00,0.70531,0.70569,0.7052,0.70566,894999996.0
2005-01-03 07:00:00,0.70558,0.7057,0.70515,0.7056,769700001.0
2005-01-03 07:05:00,0.70542,0.70557,0.70508,0.70555,540999999.0
2005-01-03 07:10:00,0.70551,0.70558,0.70504,0.70553,714399991.0
2005-01-03 07:15:00,0.70558,0.70578,0.70541,0.70569,787199994.0
2005-01-03 07:20:00,0.70568,0.70573,0.70548,0.70572,632500004.0
2005-01-03 07:25:00,0.70568,0.70573,0.70531,0.7057,524499999.0
2005-01-03 07:30:00,0.70569,0.70573,0.70531,0.70542,758500001.0
2005-01-03 07:35:00,0.70548,0.70561,0.70529,0.70545,783099998.0
2005-01-03 07:40:00,0.70544,0.70567,0.70531,0.70564,678900000.0
2005-01-03 07:45:00,0.70555,0.70558,0.70529,0.70551,693500003.0
2005-01-03 07:50:00,0.70545,0.70569,0.7054,0.70562,732300003.0
2005-01-03 07:55:00,0.70554,0.7057,0.70531,0.70539,695500000.0
2005-01-03 08:00:00,0.70542,0.70572,0.70533,0.70551,619600011.0
2005-01-03 08:05:00,0.70547,0.70573,0.70544,0.70572,412000000.0
2005-01-03 08:10:00,0.70564,0.70576,0.7054,0.7054,789399996.0
2005-01-03 08:15:00,0.70556,0.70565,0.7054,0.70543,795700000.0
2005-01-03 08:20:00,0.70557,0.7057,0.70545,0.7057,699499996.0
2005-01-03 08:25:00,0.70547,0.70588,0.70547,0.70588,438400001.0
2005-01-03 08:30:00,0.70569,0.70588,0.70569,0.7058,642100003.0
2005-01-03 08:35:00,0.70572,0.70583,0.70564,0.70572,605200004.0
2005-01-03 08:40:00,0.70574,0.70608,0.70572,0.70607,739200000.0
2005-01-03 08:45:00,0.70613,0.70617,0.70551,0.70605,674499998.0
2005-01-03 08:50:00,0.70617,0.70637,0.70558,0.70637,860899984.0
2005-01-03 08:55:00,0.70645,0.70645,0.70531,0.70632,697300000.0
2005-01-03 09:00:00,0.70644,0.70647,0.70609,0.70643,762399991.0
2005-01-03 09:05:00,0.70629,0.70638,0.70622,0.70623,640500006.0
2005-01-03 09:10:00,0.70631,0.70636,0.70615,0.70618,690500002.0
2005-01-03 09:15:00,0.70635,0.70662,0.70628,0.70647,552000006.0
2005-01-03 09:20:00,0.70631,0.70655,0.70623,0.70637,636299993.0
2005-01-03 09:25:00,0.70633,0.70633,0.7059,0.70592,856799993.0
2005-01-03 09:30:00,0.70596,0.70634,0.70537,0.70594,613399998.0
2005-01-03 09:35:00,0.70601,0.70694,0.70601,0.70689,788500008.0
2005-01-03 09:40:00,0.70695,0.70704,0.70645,0.70693,986699995.0
2005-01-03 09:45:00,0.7069,0.70738,0.7068,0.7073,953800002.0
2005-01-03 09:50:00,0.70726,0.70743,0.70717,0.70735,736700012.0
2005-01-03 09:55:00,0.70737,0.70767,0.70721,0.70753,879799999.0
2005-01-03 10:00:00,0.70733,0.70733,0.70697,0.70724,758099998.0
2005-01-03 10:05:00,0.70722,0.70748,0.70718,0.70734,728700003.0
2005-01-03 10:10:00,0.70746,0.7075,0.70727,0.70732,700199995.0
2005-01-03 10:15:00,0.70733,0.70751,0.70717,0.70717,793999998.0
2005-01-03 10:20:00,0.70721,0.70725,0.70592,0.70664,876599999.0
2005-01-03 10:25:00,0.70679,0.70693,0.70666,0.70678,970500000.0
2005-01-03 10:30:00,0.70677,0.70679,0.70643,0.70656,683700006.0
2005-01-03 10:35:00,0.70657,0.70689,0.70645,0.70683,588899991.0
2005-01-03 10:40:00,0.70661,0.70686,0.70661,0.70667,617700001.0
2005-01-03 10:45:00,0.70664,0.70711,0.70661,0.70692,763500008.0
2005-01-03 10:50:00,0.70697,0.70718,0.70682,0.70716,662700006.0
2005-01-03 10:55:00,0.7071,0.7074,0.70704,0.7074,772599998.0
2005-01-03 11:00:00,0.70728,0.70728,0.70702,0.7072,869799990.0
2005-01-03 11:05:00,0.70722,0.70725,0.707,0.7071,845399993.0
2005-01-03 11:10:00,0.70711,0.70742,0.707,0.70724,768100006.0
2005-01-03 11:15:00,0.70757,0.70762,0.7072,0.7072,867399995.0
2005-01-03 11:20:00,0.70743,0.70752,0.70715,0.70752,722199992.0
2005-01-03 11:25:00,0.70745,0.70828,0.7074,0.70823,999399999.0
2005-01-03 11:30:00,0.7081,0.70875,0.70808,0.70845,760999995.0
2005-01-03 11:35:00,0.70849,0.70864,0.70805,0.70805,791999994.0
2005-01-03 11:40:00,0.7081,0.70811,0.70753,0.70782,870799988.0
2005-01-03 11:45:00,0.70784,0.70793,0.70775,0.70786,749500007.0
2005-01-03 11:50:00,0.70782,0.7079,0.70762,0.70762,625999996.0
2005-01-03 11:55:00,0.70778,0.70778,0.70761,0.70767,674999994.0
2005-01-03 12:00:00,0.70763,0.70793,0.70758,0.7077,870699999.0
2005-01-03 12:05:00,0.70764,0.70815,0.70761,0.70807,1054499996.0
2005-01-03 12:10:00,0.70807,0.70807,0.70777,0.70786,591399990.0
2005-01-03 12:15:00,0.70773,0.70786,0.70771,0.70779,803800001.0
2005-01-03 12:20:00,0.70785,0.70806,0.70777,0.70795,801700010.0
2005-01-03 12:25:00,0.70788,0.7083,0.7078,0.7083,844599997.0
2005-01-03 12:30:00,0.70825,0.70832,0.70789,0.70798,627100002.0
2005-01-03 12:35:00,0.70804,0.70829,0.70789,0.7081,554100006.0
2005-01-03 12:40:00,0.70806,0.70853,0.70806,0.7083,620899999.0
2005-01-03 12:45:00,0.70835,0.70863,0.70835,0.70856,580499994.0
2005-01-03 12:50:00,0.70865,0.70896,0.70846,0.70883,677900001.0
2005-01-03 12:55:00,0.70907,0.70922,0.7087,0.70879,926999991.0
2005-01-03 13:00:00,0.70876,0.70916,0.70873,0.70916,796299994.0
2005-01-03 13:05:00,0.7091,0.70922,0.70883,0.70902,758100004.0
2005-01-03 13:10:00,0.70901,0.70909,0.70863,0.70891,611500000.0
2005-01-03 13:15:00,0.70899,0.70912,0.70879,0.70911,776400006.0
2005-01-03 13:20:00,0.7091,0.70919,0.70895,0.70917,803900001.0
2005-01-03 13:25:00,0.70915,0.70922,0.70897,0.70906,681999996.0
2005-01-03 13:30:00,0.70918,0.70918,0.70891,0.70899,658500004.0
2005-01-03 13:35:00,0.7089,0.70892,0.70865,0.7088,586700000.0
2005-01-03 13:40:00,0.70882,0.70892,0.7087,0.70884,841500005.0
2005-01-03 13:45:00,0.7087,0.70883,0.70833,0.70847,784099992.0
2005-01-03 13:50:00,0.70845,0.70873,0.70845,0.70854,785799997.0
2005-01-03 13:55:00,0.70845,0.70845,0.70815,0.70837,580699999.0
2005-01-03 14:00:00,0.70821,0.70838,0.70806,0.7081,759499993.0
2005-01-03 14:05:00,0.70808,0.70834,0.70807,0.70833,981100003.0
2005-01-03 14:10:00,0.70832,0.70836,0.70797,0.70813,709700000.0
2005-01-03 14:15:00,0.7083,0.70832,0.70811,0.7082,894299996.0
2005-01-03 14:20:00,0.70815,0.70854,0.7081,0.7083,962100001.0
2005-01-03 14:25:00,0.70848,0.70848,0.70805,0.70805,688900003.0
2005-01-03 14:30:00,0.70822,0.70829,0.70811,0.70824,1010299999.0
2005-01-03 14:35:00,0.70828,0.70846,0.70811,0.70812,806700001.0
2005-01-03 14:40:00,0.70811,0.70813,0.70796,0.70808,628599999.0
2005-01-03 14:45:00,0.70809,0.70817,0.70777,0.70777,643899996.0
2005-01-03 14:50:00,0.70787,0.70787,0.70772,0.70772,421500002.0
2005-01-03 14:55:00,0.70771,0.70771,0.70743,0.70763,744900002.0
2005-01-03 15:00:00,0.70767,0.7078,0.70744,0.70766,585399996.0
2005-01-03 15:05:00,0.70767,0.70771,0.7073,0.7073,665099998.0
2005-01-03 15:10:00,0.70727,0.70758,0.70711,0.70714,818399994.0
2005-01-03 15:15:00,0.70714,0.7072,0.70701,0.7071,822900003.0
2005-01-03 15:20:00,0.70713,0.70713,0.70662,0.70672,648300002.0
2005-01-03 15:25:00,0.7067,0.7069,0.70656,0.70682,589899997.0
2005-01-03 15:30:00,0.70678,0.70678,0.70639,0.70646,548100002.0
2005-01-03 15:35:00,0.70648,0.70651,0.70618,0.70618,689200003.0
2005-01-03 15:40:00,0.70628,0.70629,0.7059,0.70596,685400001.0
2005-01-03 15:45:00,0.70606,0.70617,0.70581,0.70609,794699998.0
2005-01-03 15:50:00,0.70612,0.7064,0.70604,0.70638,722999993.0
2005-01-03 15:55:00,0.70635,0.70644,0.70618,0.70633,612000002.0
2005-01-03 16:00:00,0.70645,0.70658,0.70624,0.70653,791400002.0
2005-01-03 16:05:00,0.70651,0.70661,0.70622,0.70626,759800000.0
2005-01-03 16:10:00,0.70607,0.70625,0.70592,0.70616,661599996.0
2005-01-03 16:15:00,0.70607,0.70672,0.70606,0.70654,850799998.0
2005-01-03 16:20:00,0.70662,0.70665,0.70643,0.70645,703100006.0
2005-01-03 16:25:00,0.70657,0.70663,0.70611,0.70622,589999995.0
2005-01-03 16:30:00,0.70619,0.70632,0.70605,0.70613,567700006.0
2005-01-03 16:35:00,0.70614,0.70614,0.70573,0.70575,540999994.0
2005-01-03 16:40:00,0.70578,0.70587,0.70556,0.7057,764400005.0
2005-01-03 16:45:00,0.70588,0.70623,0.70581,0.70612,974800007.0
2005-01-03 16:50:00,0.70618,0.70639,0.70597,0.70618,617500004.0
2005-01-03 16:55:00,0.70618,0.70671,0.70618,0.70663,831899998.0
2005-01-03 17:00:00,0.70657,0.70692,0.70639,0.70671,695399994.0
2005-01-03 17:05:00,0.70663,0.70705,0.70663,0.70687,725500005.0
2005-01-03 17:10:00,0.70701,0.70701,0.70676,0.70688,634500005.0
2005-01-03 17:15:00,0.70692,0.70733,0.70674,0.70715,462800004.0
2005-01-03 17:20:00,0.70725,0.70732,0.70686,0.70727,687799999.0
2005-01-03 17:25:00,0.70749,0.70752,0.70704,0.70748,844999992.0
2005-01-03 17:30:00,0.70729,0.70755,0.70722,0.70738,788300001.0
2005-01-03 17:35:00,0.70741,0.70746,0.70726,0.7073,794699998.0
2005-01-03 17:40:00,0.70733,0.70759,0.70733,0.7075,689800001.0
2005-01-03 17:45:00,0.70748,0.70753,0.70712,0.70741,531099998.0
2005-01-03 17:50:00,0.70745,0.70756,0.70716,0.70733,550300002.0
2005-01-03 17:55:00,0.70741,0.70742,0.70702,0.70704,724900003.0
2005-01-03 18:00:00,0.7071,0.70714,0.7064,0.70698,5337899987.0
2005-01-03 18:05:00,0.70685,0.7071,0.70658,0.70675,5212300023.0
2005-01-03 18:10:00,0.70678,0.70691,0.70658,0.70667,5096800000.0
2005-01-03 18:15:00,0.7072,0.7073,0.70666,0.70701,5012000015.0
2005-01-03 18:20:00,0.70702,0.7071,0.70679,0.70685,4760200019.0
2005-01-03 18:25:00,0.70684,0.70703,0.70668,0.70681,3738200022.0
2005-01-03 18:30:00,0.70675,0.70698,0.70675,0.70693,3561799987.0
2005-01-03 18:35:00,0.70695,0.70698,0.70674,0.70693,1817200011.0
2005-01-03 18:40:00,0.70699,0.70699,0.70673,0.70693,2594000000.0
2005-01-03 18:45:00,0.70696,0.70701,0.70675,0.70688,1367499991.0
2005-01-03 18:50:00,0.70675,0.70696,0.70667,0.70681,2015000005.0
2005-01-03 18:55:00,0.70687,0.70702,0.70669,0.70683,2906499999.0
2005-01-03 19:00:00,0.70688,0.70703,0.70679,0.70694,1840399983.0
2005-01-03 19:05:00,0.70692,0.70704,0.70683,0.70683,2787899999.0
2005-01-03 19:10:00,0.70693,0.70736,0.70686,0.70723,1509299998.0
2005-01-03 19:15:00,0.70727,0.70742,0.70707,0.70734,1814599998.0
2005-01-03 19:20:00,0.70743,0.7075,0.70732,0.70749,1376400009.0
2005-01-03 19:25:00,0.70743,0.70744,0.70719,0.70737,2171700010.0
2005-01-03 19:30:00,0.7074,0.70756,0.70734,0.70751,2688099996.0
2005-01-03 19:35:00,0.70755,0.70766,0.70741,0.70766,2421000002.0
2005-01-03 19:40:00,0.70754,0.70797,0.70753,0.70785,2014799987.0
2005-01-03 19:45:00,0.7079,0.70793,0.70767,0.70767,1382500002.0
2005-01-03 19:50:00,0.70775,0.70788,0.70759,0.70765,1194400006.0
2005-01-03 19:55:00,0.70769,0.70782,0.70757,0.70775,1627299997.0
2005-01-03 20:00:00,0.70781,0.70787,0.70767,0.70767,967999999.0
2005-01-03 20:05:00,0.70773,0.70787,0.70767,0.70779,1354799998.0
2005-01-03 20:10:00,0.7078,0.7078,0.70761,0.70765,2231000009.0
2005-01-03 20:15:00,0.70779,0.70797,0.70765,0.70789,2657199992.0
2005-01-03 20:20:00,0.70793,0.70805,0.7078,0.70795,1697499998.0
2005-01-03 20:25:00,0.70794,0.70802,0.70777,0.70778,2748599995.0
2005-01-03 20:30:00,0.70788,0.70803,0.7078,0.70795,5245600009.0
2005-01-03 20:35:00,0.70787,0.70823,0.70778,0.70815,2567599972.0
2005-01-03 20:40:00,0.70826,0.70827,0.70805,0.70811,2704700010.0
2005-01-03 20:45:00,0.70829,0.70842,0.70811,0.70828,2224499998.0
2005-01-03 20:50:00,0.70822,0.70826,0.708,0.70806,4012599986.0
2005-01-03 20:55:00,0.70807,0.70836,0.70802,0.70827,4677500013.0
2005-01-03 21:00:00,0.70841,0.70847,0.70785,0.70832,4115099986.0
2005-01-03 21:05:00,0.70832,0.70857,0.70832,0.70854,2108400004.0
2005-01-03 21:10:00,0.70845,0.70852,0.70827,0.70828,1322000001.0
2005-01-03 21:15:00,0.70831,0.70856,0.70827,0.70827,1714499993.0
2005-01-03 21:20:00,0.70843,0.70844,0.70816,0.70816,2231100002.0
2005-01-03 21:25:00,0.70817,0.70828,0.7081,0.70822,684200001.0
2005-01-03 21:30:00,0.70814,0.7082,0.70798,0.70798,1894000015.0
2005-01-03 21:35:00,0.70803,0.70829,0.70803,0.70829,888199999.0
2005-01-03 21:40:00,0.70827,0.70839,0.70814,0.70828,1310200000.0
2005-01-03 21:45:00,0.70826,0.70829,0.7081,0.70828,1300999992.0
2005-01-03 21:50:00,0.70822,0.7083,0.70745,0.7076,881200007.0
2005-01-03 21:55:00,0.70781,0.70781,0.70744,0.70745,1378499992.0
2005-01-03 22:00:00,0.70753,0.7076,0.70729,0.70733,1774999998.0
2005-01-03 22:05:00,0.70739,0.70739,0.70689,0.7071,1037499994.0
2005-01-03 22:10:00,0.70714,0.70727,0.70701,0.70725,1323100008.0
2005-01-03 22:15:00,0.70722,0.70724,0.70699,0.7072,1442799997.0
2005-01-03 22:20:00,0.70725,0.70726,0.707,0.70707,1577000000.0
2005-01-03 22:25:00,0.70705,0.70718,0.70698,0.70705,1232700004.0
2005-01-03 22:30:00,0.70708,0.70723,0.70706,0.7072,1034999997.0
2005-01-03 22:35:00,0.70719,0.70723,0.70702,0.70722,1089300006.0
2005-01-03 22:40:00,0.7072,0.70763,0.7071,0.7073,1101500001.0
2005-01-03 22:45:00,0.70734,0.70748,0.70694,0.70702,1051500006.0
2005-01-03 22:50:00,0.70712,0.70715,0.70701,0.70712,810999993.0
2005-01-03 22:55:00,0.70715,0.70727,0.707,0.70703,1071400011.0
2005-01-03 23:00:00,0.7069,0.70722,0.7069,0.70714,653399994.0
2005-01-03 23:05:00,0.70703,0.70705,0.70674,0.7068,754599996.0
2005-01-03 23:10:00,0.70671,0.70692,0.70657,0.70668,932500002.0
2005-01-03 23:15:00,0.70669,0.70675,0.70649,0.70655,491300003.0
2005-01-03 23:20:00,0.70653,0.70668,0.70641,0.70666,729200009.0
2005-01-03 23:25:00,0.70667,0.7068,0.70658,0.70672,595999999.0
2005-01-03 23:30:00,0.70666,0.70684,0.7066,0.70677,637099991.0
2005-01-03 23:35:00,0.70679,0.70683,0.70659,0.70672,541399997.0
2005-01-03 23:40:00,0.70668,0.70684,0.70658,0.70684,807600015.0
2005-01-03 23:45:00,0.70684,0.70706,0.70668,0.70706,376800005.0
2005-01-03 23:50:00,0.70705,0.7071,0.70677,0.70677,502599996.0
2005-01-03 23:55:00,0.70684,0.70691,0.7066,0.7069,598999998.0
2005-01-04 00:00:00,0.70687,0.707,0.70673,0.70696,680200008.0
2005-01-04 00:05:00,0.70695,0.70702,0.70665,0.70684,728799998.0
2005-01-04 00:10:00,0.7067,0.70686,0.70552,0.70643,416200004.0
2005-01-04 00:15:00,0.70672,0.70684,0.70566,0.7067,425800002.0
2005-01-04 00:20:00,0.70675,0.70691,0.70665,0.7067,444100002.0
2005-01-04 00:25:00,0.70672,0.7068,0.70669,0.70673,297400000.0
2005-01-04 00:30:00,0.70675,0.70692,0.70618,0.70687,591700002.0
2005-01-04 00:35:00,0.70665,0.70678,0.70606,0.70674,324100003.0
2005-01-04 00:40:00,0.7067,0.7067,0.70603,0.70603,888699998.0
2005-01-04 00:45:00,0.70604,0.70683,0.70598,0.70598,744299997.0
2005-01-04 00:50:00,0.70661,0.70669,0.70608,0.70609,475500000.0
2005-01-04 00:55:00,0.70611,0.70651,0.70606,0.70636,635300006.0
2005-01-04 01:00:00,0.70606,0.70669,0.70601,0.70623,764300001.0
2005-01-04 01:05:00,0.70625,0.70667,0.70609,0.70663,518999997.0
2005-01-04 01:10:00,0.70663,0.70663,0.70598,0.70627,797100000.0
2005-01-04 01:15:00,0.70636,0.70643,0.70621,0.70629,636800001.0
2005-01-04 01:20:00,0.70638,0.70651,0.70628,0.7064,548899999.0
2005-01-04 01:25:00,0.70626,0.70666,0.70602,0.70666,516299998.0
2005-01-04 01:30:00,0.70666,0.70666,0.70603,0.70659,346099998.0
2005-01-04 01:35:00,0.70657,0.70701,0.70628,0.70661,805299996.0
2005-01-04 01:40:00,0.70611,0.707,0.706,0.70671,678700006.0
2005-01-04 01:45:00,0.70676,0.70684,0.70601,0.70606,535200005.0
2005-01-04 01:50:00,0.70614,0.70708,0.70598,0.70686,605599996.0
2005-01-04 01:55:00,0.7069,0.70692,0.70635,0.7069,715900007.0
2005-01-04 02:00:00,0.70693,0.70703,0.70638,0.70677,726000002.0
2005-01-04 02:05:00,0.70686,0.70687,0.70625,0.70635,817399993.0
2005-01-04 02:10:00,0.70675,0.7069,0.70629,0.70686,620300001.0
2005-01-04 02:15:00,0.70672,0.70672,0.70626,0.70631,618299993.0
2005-01-04 02:20:00,0.70669,0.70675,0.70641,0.70666,938599994.0
2005-01-04 02:25:00,0.70659,0.70678,0.70632,0.70655,874499995.0
2005-01-04 02:30:00,0.70663,0.70669,0.70633,0.70664,721600002.0
2005-01-04 02:35:00,0.70661,0.70662,0.70627,0.70627,673599992.0
2005-01-04 02:40:00,0.70632,0.70645,0.70624,0.70642,748700001.0
2005-01-04 02:45:00,0.70636,0.70643,0.70624,0.70638,802200000.0
2005-01-04 02:50:00,0.70637,0.70685,0.70635,0.70679,785100012.0
2005-01-04 02:55:00,0.70684,0.70697,0.70617,0.70676,817999997.0
2005-01-04 03:00:00,0.70683,0.7072,0.70669,0.70687,683800004.0
2005-01-04 03:05:00,0.70694,0.70704,0.70611,0.70619,689800003.0
2005-01-04 03:10:00,0.70709,0.70713,0.70606,0.70707,735100005.0
2005-01-04 03:15:00,0.70682,0.70682,0.70606,0.70678,690300000.0
2005-01-04 03:20:00,0.70668,0.7069,0.70612,0.7067,846200002.0
2005-01-04 03:25:00,0.70668,0.7068,0.70636,0.70669,713899994.0
2005-01-04 03:30:00,0.7066,0.70674,0.7063,0.70654,917499988.0
2005-01-04 03:35:00,0.70657,0.70665,0.7063,0.70658,548499993.0
2005-01-04 03:40:00,0.70659,0.70671,0.7063,0.7063,647599996.0
2005-01-04 03:45:00,0.70641,0.70659,0.70634,0.70654,515100007.0
2005-01-04 03:50:00,0.70648,0.7065,0.70619,0.7062,399699993.0
2005-01-04 03:55:00,0.70618,0.70633,0.70616,0.70626,784100005.0
2005-01-04 04:00:00,0.70635,0.7064,0.70628,0.70637,602900002.0
2005-01-04 04:05:00,0.70638,0.70638,0.70627,0.70629,172299998.0
2005-01-04 04:10:00,0.70633,0.70645,0.7063,0.70644,675899999.0
2005-01-04 04:15:00,0.70643,0.70652,0.70635,0.70639,636599995.0
2005-01-04 04:20:00,0.70641,0.70649,0.70632,0.70643,390799999.0
2005-01-04 04:25:00,0.70638,0.70643,0.7063,0.70633,378199998.0
2005-01-04 04:30:00,0.70638,0.70649,0.70627,0.70628,546999998.0
2005-01-04 04:35:00,0.70632,0.70645,0.70632,0.70639,648000006.0
2005-01-04 04:40:00,0.70639,0.7064,0.70625,0.70637,489700000.0
2005-01-04 04:45:00,0.7063,0.70637,0.70621,0.70627,673200004.0
2005-01-04 04:50:00,0.70633,0.70655,0.70621,0.70638,796199984.0
2005-01-04 04:55:00,0.70644,0.70665,0.70637,0.70662,715099998.0
2005-01-04 05:00:00,0.70655,0.70666,0.70645,0.70648,688100003.0
2005-01-04 05:05:00,0.70647,0.7065,0.70635,0.7065,566000000.0
2005-01-04 05:10:00,0.70649,0.70657,0.7064,0.70649,603099997.0
2005-01-04 05:15:00,0.70649,0.7065,0.70637,0.70647,767400007.0
2005-01-04 05:20:00,0.70643,0.70644,0.70635,0.70635,177399998.0
2005-01-04 05:25:00,0.7064,0.70645,0.7063,0.70634,841599997.0
2005-01-04 05:30:00,0.70639,0.70653,0.70625,0.7065,1032400012.0
2005-01-04 05:35:00,0.70651,0.70673,0.70639,0.70665,779099993.0
2005-01-04 05:40:00,0.70644,0.7069,0.70642,0.70647,793200006.0
2005-01-04 05:45:00,0.7064,0.70687,0.7064,0.70665,851200001.0
2005-01-04 05:50:00,0.70676,0.70682,0.7064,0.7066,662100007.0
2005-01-04 05:55:00,0.70658,0.70675,0.70648,0.70648,387200001.0
2005-01-04 06:00:00,0.70658,0.70675,0.70632,0.70634,524699996.0
2005-01-04 06:05:00,0.70648,0.70676,0.7064,0.70673,703000000.0
2005-01-04 06:10:00,0.70664,0.70698,0.70645,0.70691,759500001.0
2005-01-04 06:15:00,0.70698,0.70709,0.70646,0.70695,706799994.0
2005-01-04 06:20:00,0.70689,0.70701,0.70682,0.70693,733699999.0
2005-01-04 06:25:00,0.70693,0.70722,0.70652,0.70718,746800002.0
2005-01-04 06:30:00,0.70708,0.70723,0.70684,0.70707,789100002.0
2005-01-04 06:35:00,0.70701,0.70708,0.70691,0.70701,523399993.0
2005-01-04 06:40:00,0.7071,0.70717,0.70688,0.70689,648000000.0
2005-01-04 06:45:00,0.7071,0.7071,0.70687,0.70694,1016699989.0
2005-01-04 06:50:00,0.70688,0.7071,0.70669,0.70702,582600007.0
2005-01-04 06:55:00,0.70705,0.70706,0.70655,0.70689,601699997.0
2005-01-04 07:00:00,0.70681,0.70706,0.70648,0.70672,737299996.0
2005-01-04 07:05:00,0.70676,0.70685,0.70639,0.70668,674700000.0
2005-01-04 07:10:00,0.70674,0.70692,0.70663,0.70678,581000002.0
2005-01-04 07:15:00,0.70688,0.70688,0.7067,0.70678,836899996.0
2005-01-04 07:20:00,0.70686,0.70695,0.70672,0.70679,773299994.0
2005-01-04 07:25:00,0.70683,0.70692,0.70647,0.70667,838199997.0
2005-01-04 07:30:00,0.70659,0.7069,0.70645,0.70683,548000001.0
2005-01-04 07:35:00,0.70686,0.70703,0.70642,0.70656,934299998.0
2005-01-04 07:40:00,0.70669,0.70683,0.70665,0.70669,476400002.0
2005-01-04 07:45:00,0.70665,0.70693,0.70665,0.70686,522500005.0
2005-01-04 07:50:00,0.70669,0.70699,0.70665,0.70673,768199998.0
2005-01-04 07:55:00,0.70672,0.70709,0.70672,0.70697,541099995.0
2005-01-04 08:00:00,0.7069,0.70701,0.7067,0.7067,592799990.0
2005-01-04 08:05:00,0.7069,0.70701,0.70663,0.70685,565900003.0
2005-01-04 08:10:00,0.707,0.70705,0.70673,0.70679,800299992.0
2005-01-04 08:15:00,0.70686,0.70692,0.70671,0.70683,671200002.0
2005-01-04 08:20:00,0.70674,0.70684,0.70646,0.70679,727299995.0
2005-01-04 08:25:00,0.70675,0.7068,0.70641,0.70671,679800004.0
2005-01-04 08:30:00,0.7067,0.70692,0.70652,0.7069,683200000.0
2005-01-04 08:35:00,0.70691,0.70695,0.70681,0.7069,528699992.0
2005-01-04 08:40:00,0.7069,0.70707,0.70669,0.70687,717800001.0
2005-01-04 08:45:00,0.70686,0.70687,0.70663,0.70675,930699997.0
2005-01-04 08:50:00,0.70664,0.70684,0.70644,0.70671,828000003.0
2005-01-04 08:55:00,0.70686,0.70723,0.70665,0.70721,623099997.0
2005-01-04 09:00:00,0.70721,0.70741,0.70658,0.70732,905699993.0
2005-01-04 09:05:00,0.70736,0.70736,0.70661,0.70694,873800000.0
2005-01-04 09:10:00,0.70682,0.70703,0.70639,0.70649,505699999.0
2005-01-04 09:15:00,0.7065,0.70658,0.70633,0.70645,675200002.0
2005-01-04 09:20:00,0.70636,0.70669,0.70634,0.70642,838800007.0
2005-01-04 09:25:00,0.70645,0.70652,0.70625,0.70635,710500007.0
2005-01-04 09:30:00,0.70632,0.70635,0.70594,0.70604,664799999.0
2005-01-04 09:35:00,0.70601,0.70622,0.70593,0.7062,669600000.0
2005-01-04 09:40:00,0.70623,0.70652,0.70617,0.70641,905200005.0
2005-01-04 09:45:00,0.70657,0.70699,0.70653,0.70699,738799993.0
2005-01-04 09:50:00,0.70702,0.70724,0.70686,0.70693,606100004.0
2005-01-04 09:55:00,0.70692,0.70723,0.70686,0.70703,590299998.0
2005-01-04 10:00:00,0.70702,0.70719,0.70686,0.70704,686199999.0
2005-01-04 10:05:00,0.70698,0.70707,0.70688,0.70693,652900003.0
2005-01-04 10:10:00,0.70693,0.70703,0.70671,0.70677,772900004.0
2005-01-04 10:15:00,0.7067,0.7071,0.70657,0.70707,759899995.0
2005-01-04 10:20:00,0.70716,0.70716,0.70656,0.70656,649599996.0
2005-01-04 10:25:00,0.70654,0.70654,0.70567,0.70573,719000004.0
2005-01-04 10:30:00,0.70572,0.70592,0.7054,0.70543,1026100005.0
2005-01-04 10:35:00,0.70543,0.70557,0.70511,0.7052,917099999.0
2005-01-04 10:40:00,0.70519,0.70536,0.70515,0.70529,796699997.0
2005-01-04 10:45:00,0.70536,0.70557,0.70523,0.70552,839899999.0
2005-01-04 10:50:00,0.70551,0.70552,0.70516,0.70524,770600003.0
2005-01-04 10:55:00,0.70537,0.70547,0.70531,0.70546,855599998.0
2005-01-04 11:00:00,0.70552,0.70568,0.70541,0.70563,804599998.0
2005-01-04 11:05:00,0.70564,0.70573,0.70551,0.70564,571100002.0
2005-01-04 11:10:00,0.7056,0.70564,0.70546,0.70552,610399998.0
2005-01-04 11:15:00,0.70559,0.70559,0.7052,0.7053,1010900011.0
2005-01-04 11:20:00,0.70523,0.70542,0.70518,0.70525,1031699999.0
2005-01-04 11:25:00,0.70523,0.70538,0.70492,0.7053,976499998.0
2005-01-04 11:30:00,0.70527,0.70602,0.70514,0.70594,945200000.0
2005-01-04 11:35:00,0.70597,0.70621,0.70584,0.70596,696300003.0
2005-01-04 11:40:00,0.706,0.70611,0.70583,0.7061,959999992.0
2005-01-04 11:45:00,0.70603,0.70606,0.70569,0.706,775100003.0
2005-01-04 11:50:00,0.70595,0.706,0.70555,0.70563,723100004.0
2005-01-04 11:55:00,0.70575,0.70575,0.70481,0.7052,812799999.0
2005-01-04 12:00:00,0.70524,0.70557,0.705,0.70554,1001699991.0
2005-01-04 12:05:00,0.70558,0.70601,0.70543,0.70567,785599999.0
2005-01-04 12:10:00,0.70577,0.70582,0.7056,0.70564,673800004.0
2005-01-04 12:15:00,0.70565,0.706,0.7056,0.706,790200002.0
2005-01-04 12:20:00,0.70594,0.70628,0.70571,0.70616,660900000.0
2005-01-04 12:25:00,0.70614,0.70615,0.70585,0.70607,617999999.0
2005-01-04 12:30:00,0.70614,0.70662,0.70601,0.70657,652600003.0
2005-01-04 12:35:00,0.70659,0.70659,0.70633,0.70645,767600004.0
2005-01-04 12:40:00,0.70648,0.70659,0.70627,0.70627,619499995.0
2005-01-04 12:45:00,0.70633,0.70636,0.70615,0.70627,572800002.0
2005-01-04 12:50:00,0.70634,0.70641,0.70612,0.70635,1000800001.0
2005-01-04 12:55:00,0.7064,0.7064,0.70613,0.70624,822300010.0
2005-01-04 13:00:00,0.70621,0.70648,0.70615,0.70645,765400000.0
2005-01-04 13:05:00,0.70645,0.70659,0.706,0.7065,905500004.0
2005-01-04 13:10:00,0.7065,0.70677,0.70635,0.70659,895900002.0
2005-01-04 13:15:00,0.7066,0.70666,0.70625,0.70646,840499997.0
2005-01-04 13:20:00,0.70652,0.70652,0.70547,0.70561,894099999.0
2005-01-04 13:25:00,0.70567,0.70575,0.70531,0.7056,820799999.0
2005-01-04 13:30:00,0.70557,0.70569,0.70521,0.7053,765700005.0
2005-01-04 13:35:00,0.70529,0.7056,0.70524,0.70556,927000000.0
2005-01-04 13:40:00,0.70562,0.70595,0.70562,0.70562,809500003.0
2005-01-04 13:45:00,0.70576,0.70586,0.70537,0.70584,763699997.0
2005-01-04 13:50:00,0.7058,0.70595,0.70558,0.70589,1023300006.0
2005-01-04 13:55:00,0.70585,0.706,0.70577,0.70592,749300001.0
2005-01-04 14:00:00,0.70586,0.70593,0.70545,0.70554,708000010.0
2005-01-04 14:05:00,0.70538,0.70556,0.70526,0.70539,935199992.0
2005-01-04 14:10:00,0.70542,0.70563,0.70518,0.70563,622799999.0
2005-01-04 14:15:00,0.70555,0.70576,0.70555,0.70564,413300006.0
2005-01-04 14:20:00,0.70575,0.70575,0.70544,0.70555,720100006.0
2005-01-04 14:25:00,0.70538,0.7056,0.70524,0.70544,887299998.0
2005-01-04 14:30:00,0.70536,0.70566,0.7053,0.70551,526900003.0
2005-01-04 14:35:00,0.70552,0.70579,0.7055,0.70558,875299998.0
2005-01-04 14:40:00,0.70553,0.70563,0.70525,0.70541,791299998.0
2005-01-04 14:45:00,0.70543,0.70566,0.70533,0.70565,794200003.0
2005-01-04 14:50:00,0.70558,0.70568,0.70532,0.70532,583600002.0
2005-01-04 14:55:00,0.70548,0.70594,0.70543,0.7059,794399996.0
2005-01-04 15:00:00,0.70581,0.70597,0.70571,0.7058,761000003.0
2005-01-04 15:05:00,0.70591,0.70591,0.70569,0.70578,707399998.0
2005-01-04 15:10:00,0.70577,0.70618,0.70574,0.70588,889600005.0
2005-01-04 15:15:00,0.70599,0.70625,0.70594,0.7061,815999998.0
2005-01-04 15:20:00,0.70595,0.70634,0.70577,0.7062,595300000.0
2005-01-04 15:25:00,0.7063,0.70635,0.70574,0.70601,805400000.0
2005-01-04 15:30:00,0.70596,0.7062,0.70586,0.70615,820699998.0
2005-01-04 15:35:00,0.70619,0.70637,0.7061,0.70631,929600002.0
2005-01-04 15:40:00,0.70628,0.70628,0.70593,0.70598,728299996.0
2005-01-04 15:45:00,0.70599,0.70616,0.70576,0.70594,768599991.0
2005-01-04 15:50:00,0.70592,0.70592,0.70541,0.70553,910299990.0
2005-01-04 15:55:00,0.70552,0.70565,0.70551,0.70555,663600003.0
2005-01-04 16:00:00,0.7056,0.70568,0.70534,0.70555,836299994.0
2005-01-04 16:05:00,0.70558,0.7057,0.70537,0.70551,675899998.0
2005-01-04 16:10:00,0.70563,0.70574,0.70555,0.70567,772399996.0
2005-01-04 16:15:00,0.70565,0.70574,0.70549,0.70565,584899994.0
2005-01-04 16:20:00,0.70572,0.70579,0.70559,0.70568,1168599992.0
2005-01-04 16:25:00,0.70566,0.7057,0.70551,0.70557,963399996.0
2005-01-04 16:30:00,0.70558,0.70565,0.70543,0.70552,688000003.0
2005-01-04 16:35:00,0.70567,0.70583,0.70557,0.70567,911299995.0
2005-01-04 16:40:00,0.70568,0.70568,0.70545,0.7055,711700004.0
2005-01-04 16:45:00,0.70555,0.7057,0.70547,0.70558,843200001.0
2005-01-04 16:50:00,0.70576,0.70597,0.70558,0.70593,600900004.0
2005-01-04 16:55:00,0.70587,0.7061,0.70567,0.70588,692299999.0
2005-01-04 17:00:00,0.706,0.70657,0.70593,0.70647,749399997.0
2005-01-04 17:05:00,0.70637,0.70668,0.70637,0.70646,1136100005.0
2005-01-04 17:10:00,0.70655,0.70655,0.70625,0.70644,795799993.0
2005-01-04 17:15:00,0.7064,0.70646,0.70548,0.70549,661100005.0
2005-01-04 17:20:00,0.7055,0.7055,0.70498,0.70501,767600002.0
2005-01-04 17:25:00,0.70506,0.70527,0.70488,0.70503,828399994.0
2005-01-04 17:30:00,0.70511,0.70523,0.70504,0.70515,914599994.0
2005-01-04 17:35:00,0.70514,0.70544,0.70513,0.70539,638099997.0
2005-01-04 17:40:00,0.7054,0.70543,0.70505,0.70528,714500005.0
2005-01-04 17:45:00,0.70517,0.70525,0.70493,0.70505,573499999.0
2005-01-04 17:50:00,0.7052,0.70532,0.70488,0.70503,915900004.0
2005-01-04 17:55:00,0.70494,0.70571,0.70494,0.70558,1028500005.0
2005-01-04 18:00:00,0.70563,0.70569,0.70542,0.70564,5526999970.0
2005-01-04 18:05:00,0.70568,0.70595,0.70556,0.70595,7334499975.0
2005-01-04 18:10:00,0.70592,0.70633,0.70574,0.7062,5490199999.0
2005-01-04 18:15:00,0.70634,0.70634,0.70589,0.70598,5498300001.0
2005-01-04 18:20:00,0.70597,0.70599,0.70576,0.70589,5317699980.0
2005-01-04 18:25:00,0.70594,0.70612,0.70578,0.70586,4214499993.0
2005-01-04 18:30:00,0.70585,0.70605,0.70565,0.70579,4147399984.0
2005-01-04 18:35:00,0.70581,0.70585,0.70558,0.70581,1498099997.0
2005-01-04 18:40:00,0.70588,0.70588,0.70554,0.70554,2401399997.0
2005-01-04 18:45:00,0.70554,0.70564,0.70535,0.70553,1273099999.0
2005-01-04 18:50:00,0.70547,0.70557,0.70545,0.70555,2173899989.0
2005-01-04 18:55:00,0.70548,0.70569,0.70539,0.70553,3114200001.0
2005-01-04 19:00:00,0.70563,0.70574,0.70539,0.70563,1984699996.0
2005-01-04 19:05:00,0.70562,0.70578,0.70547,0.70577,2952499985.0
2005-01-04 19:10:00,0.70581,0.70587,0.70559,0.70565,1627100002.0
2005-01-04 19:15:00,0.70573,0.70585,0.70555,0.70556,1943999996.0
2005-01-04 19:20:00,0.70561,0.70586,0.70538,0.70586,1389200006.0
2005-01-04 19:25:00,0.70592,0.70596,0.70571,0.70594,2351200000.0
2005-01-04 19:30:00,0.70594,0.70613,0.70583,0.7061,2329899982.0
2005-01-04 19:35:00,0.7061,0.70617,0.70583,0.70591,2234799997.0
2005-01-04 19:40:00,0.70591,0.70598,0.70576,0.7059,2235099996.0
2005-01-04 19:45:00,0.70592,0.70605,0.70578,0.70603,1288800004.0
2005-01-04 19:50:00,0.70605,0.70629,0.70596,0.70618,1373799994.0
2005-01-04 19:55:00,0.70625,0.70625,0.7059,0.70592,1582300000.0
2005-01-04 20:00:00,0.70605,0.70611,0.70596,0.70609,708499999.0
2005-01-04 20:05:00,0.7061,0.70612,0.70602,0.70606,965000002.0
2005-01-04 20:10:00,0.70606,0.7061,0.70589,0.706,2462199998.0
2005-01-04 20:15:00,0.70604,0.70615,0.70594,0.7061,2243900015.0
2005-01-04 20:20:00,0.70603,0.70612,0.706,0.70605,1151499989.0
2005-01-04 20:25:00,0.70608,0.70627,0.70601,0.7061,2976800006.0
2005-01-04 20:30:00,0.70606,0.70611,0.70563,0.70572,5128599998.0
2005-01-04 20:35:00,0.70578,0.70578,0.70541,0.70563,2700199997.0
2005-01-04 20:40:00,0.70563,0.70591,0.70554,0.70585,3006499996.0
2005-01-04 20:45:00,0.70583,0.70583,0.70568,0.7058,2462399980.0
2005-01-04 20:50:00,0.7058,0.70595,0.70571,0.7059,3769300005.0
2005-01-04 20:55:00,0.7059,0.70602,0.70572,0.7058,4959799999.0
2005-01-04 21:00:00,0.70592,0.70607,0.70574,0.70574,4721699994.0
2005-01-04 21:05:00,0.70575,0.70584,0.70553,0.7057,2171700001.0
2005-01-04 21:10:00,0.70567,0.70569,0.7055,0.70553,1222499995.0
2005-01-04 21:15:00,0.70557,0.70568,0.70535,0.70535,1555999999.0
2005-01-04 21:20:00,0.7054,0.70547,0.70527,0.7054,2638999994.0
2005-01-04 21:25:00,0.70541,0.70544,0.70532,0.70532,1103800002.0
2005-01-04 21:30:00,0.70526,0.70536,0.70515,0.7052,2213400007.0
2005-01-04 21:35:00,0.70516,0.70532,0.70492,0.70532,912899995.0
2005-01-04 21:40:00,0.70534,0.70551,0.70496,0.70551,1382599997.0
2005-01-04 21:45:00,0.70552,0.70586,0.70521,0.70559,1117100004.0
2005-01-04 21:50:00,0.70565,0.70578,0.70545,0.70576,1309800000.0
2005-01-04 21:55:00,0.70579,0.70585,0.70549,0.70572,1047199991.0
2005-01-04 22:00:00,0.70575,0.70578,0.70563,0.70565,1794999997.0
2005-01-04 22:05:00,0.70563,0.70582,0.70552,0.7056,1151500008.0
2005-01-04 22:10:00,0.70575,0.70585,0.70552,0.7056,855200004.0
2005-01-04 22:15:00,0.70573,0.70577,0.70548,0.70565,1581300007.0
2005-01-04 22:20:00,0.7057,0.7057,0.7055,0.70557,1480200003.0
2005-01-04 22:25:00,0.70555,0.7056,0.70542,0.70554,1043400004.0
2005-01-04 22:30:00,0.70551,0.7056,0.7054,0.70544,916600013.0
2005-01-04 22:35:00,0.70544,0.70551,0.70521,0.70522,933899995.0
2005-01-04 22:40:00,0.70524,0.70529,0.70494,0.70507,1290499993.0
2005-01-04 22:45:00,0.70506,0.70506,0.7048,0.70498,922800001.0
2005-01-04 22:50:00,0.705,0.70506,0.70484,0.70497,685400004.0
2005-01-04 22:55:00,0.70493,0.705,0.70483,0.70483,1163200003.0
2005-01-04 23:00:00,0.70468,0.70505,0.70468,0.70495,790099996.0
2005-01-04 23:05:00,0.70497,0.70503,0.70495,0.705,800999997.0
2005-01-04 23:10:00,0.70503,0.70508,0.70485,0.70501,1052300015.0
2005-01-04 23:15:00,0.70506,0.70511,0.7049,0.705,447900002.0
2005-01-04 23:20:00,0.70503,0.70503,0.70475,0.70495,828600008.0
2005-01-04 23:25:00,0.705,0.70507,0.70488,0.7049,777999997.0
2005-01-04 23:30:00,0.70492,0.70506,0.70478,0.70494,800400004.0
2005-01-04 23:35:00,0.70498,0.7052,0.70487,0.70487,629600003.0
2005-01-04 23:40:00,0.705,0.70514,0.70478,0.70494,664700001.0
2005-01-04 23:45:00,0.70501,0.7052,0.70482,0.70488,520100003.0
2005-01-04 23:50:00,0.70485,0.70509,0.70477,0.70496,900700004.0
2005-01-04 23:55:00,0.70505,0.70528,0.70495,0.70503,819300006.0
2005-01-05 00:00:00,0.7051,0.70529,0.70497,0.7051,544600004.0
2005-01-05 00:05:00,0.705,0.70529,0.70489,0.70515,897100011.0
2005-01-05 00:10:00,0.7052,0.7053,0.70468,0.70523,863299998.0
2005-01-05 00:15:00,0.70531,0.70541,0.7048,0.7048,425400000.0
2005-01-05 00:20:00,0.70492,0.70505,0.70482,0.70482,642899997.0
2005-01-05 00:25:00,0.70485,0.705,0.70473,0.70473,681199997.0
2005-01-05 00:30:00,0.70479,0.70505,0.70471,0.70497,755500002.0
2005-01-05 00:35:00,0.70491,0.70507,0.70478,0.70482,424300005.0
2005-01-05 00:40:00,0.70483,0.70491,0.70473,0.70483,742899999.0
2005-01-05 00:45:00,0.70484,0.70493,0.70482,0.70482,629399999.0
2005-01-05 00:50:00,0.70488,0.7049,0.70475,0.70484,515799995.0
2005-01-05 00:55:00,0.70486,0.70497,0.70464,0.7048,743600000.0
2005-01-05 01:00:00,0.70509,0.70509,0.7048,0.70501,633300000.0
2005-01-05 01:05:00,0.70498,0.70504,0.70484,0.70499,652400007.0
2005-01-05 01:10:00,0.705,0.70505,0.70495,0.70498,779100003.0
2005-01-05 01:15:00,0.70495,0.70501,0.70478,0.70492,713200002.0
2005-01-05 01:20:00,0.7049,0.70495,0.70472,0.70472,655299998.0
2005-01-05 01:25:00,0.70492,0.70499,0.70473,0.70494,419100004.0
2005-01-05 01:30:00,0.70491,0.70493,0.70479,0.70487,269699997.0
2005-01-05 01:35:00,0.70489,0.70502,0.70472,0.70492,514299998.0
2005-01-05 01:40:00,0.70488,0.70496,0.70469,0.70469,653699998.0
2005-01-05 01:45:00,0.70472,0.70492,0.7047,0.70485,848499987.0
2005-01-05 01:50:00,0.70485,0.7049,0.7047,0.7049,570300000.0
2005-01-05 01:55:00,0.7049,0.705,0.70482,0.70497,779700006.0
2005-01-05 02:00:00,0.70494,0.70503,0.70492,0.705,678099994.0
2005-01-05 02:05:00,0.705,0.705,0.70485,0.70493,642600010.0
2005-01-05 02:10:00,0.70493,0.70501,0.7049,0.70491,413800003.0
2005-01-05 02:15:00,0.70489,0.70503,0.70482,0.70495,798299989.0
2005-01-05 02:20:00,0.70483,0.70495,0.7048,0.70484,485400000.0
2005-01-05 02:25:00,0.70483,0.70488,0.70468,0.70488,691099999.0
2005-01-05 02:30:00,0.70487,0.70495,0.70475,0.70495,670299997.0
2005-01-05 02:35:00,0.70495,0.70495,0.70478,0.70485,628500003.0
2005-01-05 02:40:00,0.7049,0.70493,0.70479,0.7049,535599999.0
2005-01-05 02:45:00,0.70485,0.70495,0.70478,0.70495,479300003.0
2005-01-05 02:50:00,0.70496,0.70496,0.70475,0.70475,617899997.0
2005-01-05 02:55:00,0.70485,0.70488,0.70466,0.70475,461000004.0
2005-01-05 03:00:00,0.70475,0.70485,0.70462,0.70462,552099999.0
2005-01-05 03:05:00,0.70484,0.70493,0.70467,0.70484,949500001.0
2005-01-05 03:10:00,0.70488,0.7049,0.7047,0.70487,232600003.0
2005-01-05 03:15:00,0.70496,0.70496,0.70471,0.70492,775100005.0
2005-01-05 03:20:00,0.70493,0.70498,0.70485,0.70493,432999999.0
2005-01-05 03:25:00,0.70487,0.7049,0.70481,0.70481,188699997.0
2005-01-05 03:30:00,0.7048,0.70483,0.70394,0.70431,1142600004.0
2005-01-05 03:35:00,0.70433,0.70439,0.70413,0.70428,676900003.0
2005-01-05 03:40:00,0.70426,0.70432,0.70408,0.70413,937600008.0
2005-01-05 03:45:00,0.7042,0.70431,0.70413,0.70417,752000005.0
2005-01-05 03:50:00,0.70422,0.7043,0.70397,0.70398,804399996.0
2005-01-05 03:55:00,0.70396,0.7041,0.70384,0.70384,713299994.0
2005-01-05 04:00:00,0.70392,0.70424,0.70389,0.70403,823699994.0
2005-01-05 04:05:00,0.70415,0.70421,0.70397,0.70406,732100003.0
2005-01-05 04:10:00,0.70403,0.70427,0.70398,0.70409,798400005.0
2005-01-05 04:15:00,0.7041,0.7042,0.70401,0.70409,806399995.0
2005-01-05 04:20:00,0.7042,0.70426,0.70408,0.70419,902599990.0
2005-01-05 04:25:00,0.70412,0.70443,0.70409,0.70409,678699996.0
2005-01-05 04:30:00,0.70424,0.70432,0.70408,0.70418,527000001.0
2005-01-05 04:35:00,0.70424,0.70427,0.70411,0.70412,721299998.0
2005-01-05 04:40:00,0.70428,0.70432,0.70415,0.70427,691400001.0
2005-01-05 04:45:00,0.70407,0.70422,0.70403,0.7042,662200012.0
2005-01-05 04:50:00,0.70414,0.70427,0.70405,0.70416,539600006.0
2005-01-05 04:55:00,0.70412,0.70412,0.70391,0.70402,781899993.0
2005-01-05 05:00:00,0.70395,0.7041,0.70394,0.70404,716299997.0
2005-01-05 05:05:00,0.70411,0.70411,0.70385,0.70393,427399999.0
2005-01-05 05:10:00,0.70391,0.70397,0.70361,0.70378,537100003.0
2005-01-05 05:15:00,0.70387,0.70395,0.70375,0.70395,524199998.0
2005-01-05 05:20:00,0.70405,0.70412,0.70385,0.70405,855600004.0
2005-01-05 05:25:00,0.70412,0.70417,0.70394,0.70405,717199999.0
2005-01-05 05:30:00,0.70405,0.70418,0.70397,0.70409,849100003.0
2005-01-05 05:35:00,0.70402,0.7042,0.70402,0.70415,280599998.0
2005-01-05 05:40:00,0.70421,0.70421,0.70391,0.70403,656600004.0
2005-01-05 05:45:00,0.70415,0.70419,0.70378,0.70392,690200002.0
2005-01-05 05:50:00,0.70402,0.70418,0.70399,0.70414,593699992.0
2005-01-05 05:55:00,0.70414,0.7042,0.70406,0.70416,681400004.0
2005-01-05 06:00:00,0.7042,0.70429,0.70414,0.70421,801100001.0
2005-01-05 06:05:00,0.70412,0.70442,0.7039,0.70435,601600002.0
2005-01-05 06:10:00,0.70433,0.70453,0.7038,0.70448,530499999.0
2005-01-05 06:15:00,0.70446,0.70463,0.70444,0.70462,775600002.0
2005-01-05 06:20:00,0.70457,0.7046,0.70424,0.70444,511300005.0
2005-01-05 06:25:00,0.70441,0.70456,0.70441,0.70446,702199996.0
2005-01-05 06:30:00,0.70446,0.70456,0.70445,0.70452,443600002.0
2005-01-05 06:35:00,0.70452,0.70456,0.70389,0.70431,389700001.0
2005-01-05 06:40:00,0.70447,0.70454,0.70435,0.70435,693499995.0
2005-01-05 06:45:00,0.70445,0.70445,0.70429,0.70433,575599999.0
2005-01-05 06:50:00,0.70433,0.70434,0.70397,0.70398,586499992.0
2005-01-05 06:55:00,0.70407,0.70422,0.70397,0.70412,583999997.0
2005-01-05 07:00:00,0.70408,0.70429,0.70408,0.70423,879299998.0
2005-01-05 07:05:00,0.70421,0.70421,0.70402,0.70413,545600003.0
2005-01-05 07:10:00,0.70407,0.70411,0.70388,0.70406,598699996.0
2005-01-05 07:15:00,0.70427,0.70435,0.70394,0.7041,732700002.0
2005-01-05 07:20:00,0.70409,0.7043,0.70394,0.70416,733800000.0
2005-01-05 07:25:00,0.70419,0.70438,0.70407,0.70425,823500005.0
2005-01-05 07:30:00,0.70422,0.7043,0.70409,0.70415,966699999.0
2005-01-05 07:35:00,0.70405,0.70425,0.70405,0.7041,712000001.0
2005-01-05 07:40:00,0.70426,0.7043,0.70407,0.70414,614100008.0
2005-01-05 07:45:00,0.70411,0.7042,0.70392,0.70399,441599995.0
2005-01-05 07:50:00,0.70394,0.70409,0.70379,0.70379,660999994.0
2005-01-05 07:55:00,0.70379,0.70421,0.70377,0.70412,777200003.0
2005-01-05 08:00:00,0.70417,0.70441,0.70389,0.70441,836599997.0
2005-01-05 08:05:00,0.7042,0.70449,0.70395,0.70416,680399995.0
2005-01-05 08:10:00,0.70417,0.70437,0.70415,0.70436,620299998.0
2005-01-05 08:15:00,0.70431,0.70456,0.70428,0.7044,699099993.0
2005-01-05 08:20:00,0.70455,0.70459,0.70437,0.70447,803699995.0
2005-01-05 08:25:00,0.70452,0.70467,0.70445,0.70462,974200009.0
2005-01-05 08:30:00,0.70462,0.70476,0.7045,0.70468,625900002.0
2005-01-05 08:35:00,0.70458,0.70471,0.70453,0.70468,695700000.0
2005-01-05 08:40:00,0.7046,0.70489,0.7046,0.7048,684199997.0
2005-01-05 08:45:00,0.70479,0.70479,0.70454,0.70467,749299996.0
2005-01-05 08:50:00,0.70475,0.70489,0.70464,0.70482,622200004.0
2005-01-05 08:55:00,0.70486,0.70494,0.70469,0.70478,570500000.0
2005-01-05 09:00:00,0.70481,0.7052,0.70481,0.70494,630199996.0
2005-01-05 09:05:00,0.70498,0.70511,0.70493,0.70498,657999997.0
2005-01-05 09:10:00,0.70509,0.70512,0.70494,0.70508,952399994.0
2005-01-05 09:15:00,0.70503,0.7053,0.70497,0.70528,656400006.0
2005-01-05 09:20:00,0.70526,0.70532,0.70507,0.70522,723999996.0
2005-01-05 09:25:00,0.70519,0.70533,0.70501,0.70525,772399997.0
2005-01-05 09:30:00,0.70513,0.70532,0.70494,0.70519,599699998.0
2005-01-05 09:35:00,0.70522,0.70525,0.70479,0.70498,712199995.0
2005-01-05 09:40:00,0.70491,0.7053,0.70483,0.7052,960800000.0
2005-01-05 09:45:00,0.70523,0.7053,0.70502,0.70518,840300005.0
2005-01-05 09:50:00,0.70515,0.70515,0.70473,0.7051,668199998.0
2005-01-05 09:55:00,0.7051,0.70531,0.70499,0.7052,728799994.0
2005-01-05 10:00:00,0.7053,0.70561,0.70521,0.70551,937000001.0
2005-01-05 10:05:00,0.70544,0.70612,0.70541,0.70585,822900005.0
2005-01-05 10:10:00,0.70577,0.70597,0.70568,0.70587,720100001.0
2005-01-05 10:15:00,0.70576,0.70604,0.7056,0.70586,875099987.0
2005-01-05 10:20:00,0.70597,0.70597,0.70545,0.70556,924799996.0
2005-01-05 10:25:00,0.70547,0.70606,0.70543,0.70597,870800003.0
2005-01-05 10:30:00,0.70605,0.70619,0.70557,0.70562,869099999.0
2005-01-05 10:35:00,0.70576,0.70583,0.70548,0.7058,873100001.0
2005-01-05 10:40:00,0.7058,0.70602,0.70573,0.70602,627900005.0
2005-01-05 10:45:00,0.70615,0.70624,0.70586,0.70601,879000009.0
2005-01-05 10:50:00,0.70605,0.70628,0.70589,0.70608,747899993.0
2005-01-05 10:55:00,0.70608,0.70649,0.70608,0.70622,826499990.0
2005-01-05 11:00:00,0.70631,0.70633,0.70591,0.70611,741400007.0
2005-01-05 11:05:00,0.706,0.70624,0.70594,0.7062,807700000.0
2005-01-05 11:10:00,0.70613,0.70665,0.70608,0.70651,869100005.0
2005-01-05 11:15:00,0.70665,0.70682,0.70642,0.70657,972299992.0
2005-01-05 11:20:00,0.70653,0.70653,0.70602,0.7061,513600002.0
2005-01-05 11:25:00,0.70606,0.70621,0.7059,0.70612,911800009.0
2005-01-05 11:30:00,0.70609,0.70612,0.70575,0.70586,798599994.0
2005-01-05 11:35:00,0.70585,0.70586,0.70531,0.70557,1006100010.0
2005-01-05 11:40:00,0.70549,0.70574,0.70536,0.70573,907900005.0
2005-01-05 11:45:00,0.70572,0.70596,0.7057,0.70593,810799993.0
2005-01-05 11:50:00,0.70585,0.70594,0.70568,0.7058,812099996.0
2005-01-05 11:55:00,0.70593,0.70677,0.70572,0.70666,762900002.0
2005-01-05 12:00:00,0.70663,0.70663,0.70594,0.7061,939099998.0
2005-01-05 12:05:00,0.70625,0.70646,0.70587,0.70587,783100003.0
2005-01-05 12:10:00,0.70589,0.70589,0.70542,0.70559,656600002.0
2005-01-05 12:15:00,0.70547,0.70554,0.70525,0.70536,740100000.0
2005-01-05 12:20:00,0.70536,0.70554,0.70529,0.70554,670999997.0
2005-01-05 12:25:00,0.70552,0.70587,0.70544,0.70585,647599997.0
2005-01-05 12:30:00,0.70578,0.70581,0.70522,0.70534,647999996.0
2005-01-05 12:35:00,0.70541,0.70577,0.70536,0.7056,1004899997.0
2005-01-05 12:40:00,0.70564,0.70585,0.7054,0.70584,698299995.0
2005-01-05 12:45:00,0.70568,0.70603,0.70566,0.706,635699996.0
2005-01-05 12:50:00,0.70601,0.7061,0.70578,0.70602,895999993.0
2005-01-05 12:55:00,0.70618,0.70643,0.70593,0.70598,907300004.0
2005-01-05 13:00:00,0.70583,0.70593,0.70533,0.70543,840000006.0
2005-01-05 13:05:00,0.70535,0.70535,0.70475,0.70509,612000005.0
2005-01-05 13:10:00,0.70517,0.70525,0.70491,0.70508,718299999.0
2005-01-05 13:15:00,0.7051,0.70524,0.705,0.70507,648999996.0
2005-01-05 13:20:00,0.70485,0.70505,0.7047,0.70497,773899998.0
2005-01-05 13:25:00,0.70501,0.70521,0.7048,0.70501,900999997.0
2005-01-05 13:30:00,0.705,0.70522,0.70491,0.70519,703199996.0
2005-01-05 13:35:00,0.70505,0.70506,0.70485,0.70497,647499999.0
2005-01-05 13:40:00,0.70499,0.70516,0.70482,0.70508,861200001.0
2005-01-05 13:45:00,0.70506,0.70517,0.7047,0.70503,941200002.0
2005-01-05 13:50:00,0.70502,0.70521,0.70485,0.70495,876400005.0
2005-01-05 13:55:00,0.7049,0.70497,0.70476,0.70493,669200003.0
2005-01-05 14:00:00,0.70483,0.70493,0.70471,0.70487,783900004.0
2005-01-05 14:05:00,0.70482,0.70517,0.70481,0.70515,955300006.0
2005-01-05 14:10:00,0.70512,0.70519,0.70487,0.70497,698299997.0
2005-01-05 14:15:00,0.70496,0.70513,0.70484,0.70496,789299997.0
2005-01-05 14:20:00,0.705,0.7052,0.70481,0.70495,706299997.0
2005-01-05 14:25:00,0.70513,0.70513,0.70476,0.70492,849300005.0
2005-01-05 14:30:00,0.7048,0.70492,0.70434,0.70459,958599991.0
2005-01-05 14:35:00,0.70463,0.705,0.70436,0.70494,829600001.0
2005-01-05 14:40:00,0.70511,0.70513,0.70444,0.70456,748700008.0
2005-01-05 14:45:00,0.70472,0.70489,0.70451,0.70483,853099993.0
2005-01-05 14:50:00,0.70486,0.7049,0.70451,0.70471,855000000.0
2005-01-05 14:55:00,0.70487,0.70494,0.70437,0.70444,677799999.0
2005-01-05 15:00:00,0.70457,0.70471,0.70438,0.70447,839200005.0
2005-01-05 15:05:00,0.70454,0.7049,0.70451,0.70467,787399998.0
2005-01-05 15:10:00,0.70464,0.70492,0.70455,0.70466,619000004.0
2005-01-05 15:15:00,0.70454,0.70473,0.70445,0.70446,940200003.0
2005-01-05 15:20:00,0.70455,0.70474,0.70446,0.70467,574599999.0
2005-01-05 15:25:00,0.70456,0.70462,0.70429,0.70441,782000005.0
2005-01-05 15:30:00,0.70433,0.70473,0.70421,0.70464,729899999.0
2005-01-05 15:35:00,0.70451,0.70467,0.70425,0.70433,830600001.0
2005-01-05 15:40:00,0.70435,0.7044,0.70408,0.70425,766500008.0
2005-01-05 15:45:00,0.70427,0.70437,0.70411,0.70432,813300010.0
2005-01-05 15:50:00,0.70428,0.7043,0.70396,0.70404,730200003.0
2005-01-05 15:55:00,0.70402,0.7042,0.70397,0.70412,695000006.0
2005-01-05 16:00:00,0.70411,0.70431,0.704,0.70422,984399992.0
2005-01-05 16:05:00,0.7042,0.70439,0.70397,0.70405,654799999.0
2005-01-05 16:10:00,0.70398,0.70404,0.70382,0.70404,643399992.0
2005-01-05 16:15:00,0.70398,0.7041,0.70387,0.70397,1044200010.0
2005-01-05 16:20:00,0.7039,0.70411,0.7038,0.7039,1007599995.0
2005-01-05 16:25:00,0.70395,0.70403,0.70369,0.70376,1069099997.0
2005-01-05 16:30:00,0.70375,0.70384,0.70359,0.70375,822800007.0
2005-01-05 16:35:00,0.7039,0.70395,0.70356,0.70372,645700000.0
2005-01-05 16:40:00,0.70363,0.70363,0.70326,0.70341,672600000.0
2005-01-05 16:45:00,0.70344,0.70349,0.7028,0.70301,703800006.0
2005-01-05 16:50:00,0.70301,0.70305,0.70273,0.70273,459700002.0
2005-01-05 16:55:00,0.70289,0.70301,0.70272,0.70279,604600000.0
2005-01-05 17:00:00,0.70288,0.70312,0.70264,0.70297,824999994.0
2005-01-05 17:05:00,0.70286,0.70286,0.70247,0.70283,754100000.0
2005-01-05 17:10:00,0.70298,0.70323,0.70282,0.70305,596899996.0
2005-01-05 17:15:00,0.70318,0.70318,0.70284,0.70304,838800000.0
2005-01-05 17:20:00,0.70328,0.70328,0.7027,0.70273,737200004.0
2005-01-05 17:25:00,0.7028,0.70298,0.70261,0.70278,1070100000.0
2005-01-05 17:30:00,0.70281,0.70281,0.70233,0.70245,760100000.0
2005-01-05 17:35:00,0.70251,0.70266,0.70234,0.70255,896199998.0
2005-01-05 17:40:00,0.70269,0.70271,0.70224,0.70235,613800000.0
2005-01-05 17:45:00,0.70247,0.70278,0.70231,0.70275,737700001.0
2005-01-05 17:50:00,0.70271,0.70309,0.7026,0.70309,984700000.0
2005-01-05 17:55:00,0.70301,0.70313,0.70289,0.70292,1092000004.0
2005-01-05 18:00:00,0.70292,0.70375,0.70291,0.70358,5140600003.0
2005-01-05 18:05:00,0.70363,0.70395,0.70343,0.70374,6798099988.0
2005-01-05 18:10:00,0.70385,0.70413,0.70373,0.70394,5822199992.0
2005-01-05 18:15:00,0.70404,0.70404,0.70375,0.70379,5271800011.0
2005-01-05 18:20:00,0.70395,0.70433,0.70377,0.70392,4991900009.0
2005-01-05 18:25:00,0.70397,0.70398,0.70357,0.70372,4084700024.0
2005-01-05 18:30:00,0.70367,0.70375,0.70348,0.70352,3842800003.0
2005-01-05 18:35:00,0.70358,0.70358,0.70323,0.70323,1860699997.0
2005-01-05 18:40:00,0.7034,0.70377,0.70329,0.7037,2599100005.0
2005-01-05 18:45:00,0.70368,0.70401,0.70354,0.70379,1440000003.0
2005-01-05 18:50:00,0.70396,0.70432,0.70387,0.70409,2245499996.0
2005-01-05 18:55:00,0.70407,0.70415,0.70375,0.70383,2882899995.0
2005-01-05 19:00:00,0.70388,0.70406,0.70375,0.704,1697800008.0
2005-01-05 19:05:00,0.70397,0.7041,0.70365,0.70393,3138199995.0
2005-01-05 19:10:00,0.70398,0.704,0.70381,0.70393,1556399999.0
2005-01-05 19:15:00,0.70393,0.70398,0.70386,0.7039,1855399999.0
2005-01-05 19:20:00,0.70374,0.70402,0.70374,0.70391,1772399995.0
2005-01-05 19:25:00,0.7041,0.70416,0.70391,0.7041,2340599993.0
2005-01-05 19:30:00,0.70411,0.70425,0.70395,0.70407,2335500008.0
2005-01-05 19:35:00,0.70403,0.70426,0.70401,0.70422,2417400004.0
2005-01-05 19:40:00,0.70423,0.70455,0.70414,0.70432,2035299996.0
2005-01-05 19:45:00,0.70438,0.70442,0.70419,0.70436,871200003.0
2005-01-05 19:50:00,0.70438,0.70441,0.70416,0.70441,1141300005.0
2005-01-05 19:55:00,0.7045,0.7045,0.70435,0.70442,1371499997.0
2005-01-05 20:00:00,0.70446,0.70454,0.70437,0.70442,1013200001.0
2005-01-05 20:05:00,0.70443,0.70443,0.70418,0.70434,1402599998.0
2005-01-05 20:10:00,0.70427,0.70433,0.70408,0.7041,1817799993.0
2005-01-05 20:15:00,0.70428,0.70429,0.70408,0.70427,2136800003.0
2005-01-05 20:20:00,0.70432,0.7044,0.7042,0.70425,1625400008.0
2005-01-05 20:25:00,0.70425,0.70439,0.70409,0.70432,3151999993.0
2005-01-05 20:30:00,0.70434,0.70447,0.70415,0.7043,5008300004.0
2005-01-05 20:35:00,0.70422,0.70437,0.70411,0.7043,2486200019.0
2005-01-05 20:40:00,0.70434,0.70438,0.70415,0.70425,2409099989.0
2005-01-05 20:45:00,0.7043,0.70432,0.70415,0.70425,2187800002.0
2005-01-05 20:50:00,0.70423,0.70441,0.70404,0.70435,4249099982.0
2005-01-05 20:55:00,0.70428,0.7044,0.70412,0.70428,5112300009.0
2005-01-05 21:00:00,0.70426,0.70442,0.70415,0.7043,4324100005.0
2005-01-05 21:05:00,0.7043,0.70442,0.704,0.70417,2125499985.0
2005-01-05 21:10:00,0.70424,0.70433,0.70416,0.7043,1581100005.0
2005-01-05 21:15:00,0.70427,0.70437,0.70395,0.70433,1726799992.0
2005-01-05 21:20:00,0.70442,0.70446,0.70397,0.70403,2334400007.0
2005-01-05 21:25:00,0.70396,0.70407,0.70376,0.70381,1207600000.0
2005-01-05 21:30:00,0.70388,0.70398,0.70376,0.70392,2224899997.0
2005-01-05 21:35:00,0.70395,0.70396,0.7038,0.70383,1114199981.0
2005-01-05 21:40:00,0.70374,0.70383,0.70349,0.70362,1473899993.0
2005-01-05 21:45:00,0.70367,0.70377,0.70357,0.70373,1299199996.0
2005-01-05 21:50:00,0.70371,0.70383,0.70362,0.70375,1193000003.0
2005-01-05 21:55:00,0.70377,0.70388,0.70359,0.70359,1302799994.0
2005-01-05 22:00:00,0.70368,0.70368,0.70337,0.70359,1686299998.0
2005-01-05 22:05:00,0.70357,0.70365,0.70337,0.70355,844199994.0
2005-01-05 22:10:00,0.70353,0.70365,0.70347,0.70365,941899991.0
2005-01-05 22:15:00,0.70363,0.70363,0.70338,0.7035,1456199999.0
2005-01-05 22:20:00,0.7034,0.70369,0.70338,0.70369,1735300009.0
2005-01-05 22:25:00,0.70365,0.7038,0.70346,0.70371,1321699996.0
2005-01-05 22:30:00,0.70371,0.70391,0.70364,0.70385,1076400000.0
2005-01-05 22:35:00,0.7039,0.70403,0.70377,0.70402,1095199999.0
2005-01-05 22:40:00,0.704,0.70408,0.70392,0.70402,912400007.0
2005-01-05 22:45:00,0.70411,0.70411,0.70343,0.70353,668700004.0
2005-01-05 22:50:00,0.70376,0.70376,0.70354,0.70369,412600001.0
2005-01-05 22:55:00,0.70365,0.70387,0.70356,0.70369,1025400005.0
2005-01-05 23:00:00,0.70328,0.70398,0.70328,0.70384,913899993.0
2005-01-05 23:05:00,0.70405,0.70417,0.70388,0.70403,758699988.0
2005-01-05 23:10:00,0.70401,0.70415,0.70386,0.70408,758100005.0
2005-01-05 23:15:00,0.70412,0.70417,0.70394,0.70401,690999990.0
2005-01-05 23:20:00,0.70411,0.70415,0.70389,0.70404,676599995.0
2005-01-05 23:25:00,0.70389,0.70415,0.70389,0.70408,448700001.0
2005-01-05 23:30:00,0.70413,0.70417,0.70377,0.70377,702999999.0
2005-01-05 23:35:00,0.7041,0.70413,0.70378,0.70407,507800006.0
2005-01-05 23:40:00,0.704,0.7041,0.70389,0.70405,537399997.0
2005-01-05 23:45:00,0.70407,0.7041,0.70361,0.70403,642499999.0
2005-01-05 23:50:00,0.704,0.70409,0.70382,0.70382,407100001.0
2005-01-05 23:55:00,0.70397,0.70418,0.70385,0.70416,688300009.0
2005-01-06 00:00:00,0.70416,0.70442,0.7041,0.70421,692099999.0
2005-01-06 00:05:00,0.70424,0.70437,0.704,0.70437,703100001.0
2005-01-06 00:10:00,0.7042,0.70431,0.70389,0.70407,568499992.0
2005-01-06 00:15:00,0.70401,0.70404,0.70376,0.70403,450500001.0
2005-01-06 00:20:00,0.70402,0.70405,0.70384,0.70397,905499995.0
2005-01-06 00:25:00,0.70392,0.70394,0.70356,0.70388,639800003.0
2005-01-06 00:30:00,0.70402,0.70402,0.70355,0.7038,740699990.0
2005-01-06 00:35:00,0.70394,0.70414,0.70393,0.70407,561300003.0
2005-01-06 00:40:00,0.70395,0.7041,0.70382,0.70387,712900001.0
2005-01-06 00:45:00,0.70404,0.70408,0.70366,0.70397,452600001.0
2005-01-06 00:50:00,0.70396,0.70406,0.70366,0.70379,456600003.0
2005-01-06 00:55:00,0.70378,0.70412,0.70357,0.70364,495700006.0
2005-01-06 01:00:00,0.70366,0.70415,0.70359,0.70396,659299996.0
2005-01-06 01:05:00,0.70403,0.7042,0.7037,0.70413,756700005.0
2005-01-06 01:10:00,0.70419,0.7042,0.7037,0.70392,658800009.0
2005-01-06 01:15:00,0.70384,0.70395,0.70359,0.70361,532100006.0
2005-01-06 01:20:00,0.70374,0.704,0.70365,0.704,753399986.0
2005-01-06 01:25:00,0.704,0.70412,0.70359,0.70365,692099998.0
2005-01-06 01:30:00,0.7041,0.70419,0.70365,0.70392,522000006.0
2005-01-06 01:35:00,0.70397,0.70411,0.70391,0.70411,473499991.0
2005-01-06 01:40:00,0.70408,0.70413,0.70389,0.70389,651400006.0
2005-01-06 01:45:00,0.70402,0.7041,0.70387,0.70387,498699999.0
2005-01-06 01:50:00,0.70385,0.70402,0.70359,0.70399,669300008.0
2005-01-06 01:55:00,0.70414,0.70415,0.70351,0.70351,676099996.0
2005-01-06 02:00:00,0.70344,0.70401,0.70344,0.70384,947299996.0
2005-01-06 02:05:00,0.70385,0.70385,0.70346,0.70368,853999991.0
2005-01-06 02:10:00,0.70373,0.70376,0.70347,0.7035,523799996.0
2005-01-06 02:15:00,0.70346,0.70362,0.70344,0.70359,744600002.0
2005-01-06 02:20:00,0.70358,0.70365,0.70341,0.7035,757900000.0
2005-01-06 02:25:00,0.70347,0.70361,0.70342,0.70358,570299998.0
2005-01-06 02:30:00,0.70352,0.70354,0.70342,0.70351,463299997.0
2005-01-06 02:35:00,0.70353,0.70358,0.70343,0.70348,519400008.0
2005-01-06 02:40:00,0.70367,0.70367,0.70352,0.70363,676599998.0
2005-01-06 02:45:00,0.70352,0.70367,0.70347,0.70351,790999991.0
2005-01-06 02:50:00,0.70355,0.70356,0.70342,0.70343,791000008.0
2005-01-06 02:55:00,0.70337,0.70349,0.7033,0.70341,906099999.0
2005-01-06 03:00:00,0.70339,0.7035,0.70333,0.70345,793299995.0
2005-01-06 03:05:00,0.70348,0.70352,0.7034,0.70345,783199993.0
2005-01-06 03:10:00,0.70349,0.70352,0.70341,0.70345,392300007.0
2005-01-06 03:15:00,0.70345,0.70352,0.7034,0.70347,532100002.0
2005-01-06 03:20:00,0.70348,0.70359,0.70329,0.70344,546399998.0
2005-01-06 03:25:00,0.70348,0.70348,0.70333,0.70342,583299996.0
2005-01-06 03:30:00,0.70335,0.70346,0.70318,0.70328,780499998.0
2005-01-06 03:35:00,0.70339,0.70352,0.70327,0.7033,514000004.0
2005-01-06 03:40:00,0.70331,0.70342,0.70312,0.70328,625699994.0
2005-01-06 03:45:00,0.70325,0.70339,0.70318,0.70336,630400006.0
2005-01-06 03:50:00,0.70335,0.70346,0.70324,0.70326,328700000.0
2005-01-06 03:55:00,0.70323,0.70343,0.70308,0.70337,882999999.0
2005-01-06 04:00:00,0.70346,0.7036,0.70323,0.7035,847699996.0
2005-01-06 04:05:00,0.70362,0.7038,0.70326,0.7038,599899991.0
2005-01-06 04:10:00,0.70364,0.70391,0.70328,0.70334,630399998.0
2005-01-06 04:15:00,0.70361,0.70361,0.70321,0.70342,503400007.0
2005-01-06 04:20:00,0.70333,0.70355,0.70326,0.70344,780600000.0
2005-01-06 04:25:00,0.70347,0.70362,0.70339,0.70353,561199990.0
2005-01-06 04:30:00,0.70351,0.70363,0.70342,0.70358,622200001.0
2005-01-06 04:35:00,0.70354,0.70361,0.70341,0.70342,774400001.0
2005-01-06 04:40:00,0.70344,0.7036,0.70342,0.70352,625800009.0
2005-01-06 04:45:00,0.70346,0.70364,0.70345,0.70354,748999998.0
2005-01-06 04:50:00,0.70347,0.70361,0.70327,0.70357,392600002.0
2005-01-06 04:55:00,0.70352,0.70368,0.70345,0.70356,475500002.0
2005-01-06 05:00:00,0.70356,0.70358,0.7034,0.70348,535600000.0
2005-01-06 05:05:00,0.70332,0.70351,0.70316,0.70322,643400009.0
2005-01-06 05:10:00,0.70319,0.70342,0.70315,0.70322,608500005.0
2005-01-06 05:15:00,0.70328,0.70352,0.703,0.70342,572800007.0
2005-01-06 05:20:00,0.70339,0.70347,0.70328,0.7034,772399997.0
2005-01-06 05:25:00,0.70352,0.7036,0.7034,0.70355,796499993.0
2005-01-06 05:30:00,0.70364,0.70366,0.7034,0.70357,650999995.0
2005-01-06 05:35:00,0.7036,0.7036,0.70352,0.70355,372900007.0
2005-01-06 05:40:00,0.70357,0.70357,0.70327,0.70356,606599991.0
2005-01-06 05:45:00,0.70349,0.70359,0.7034,0.70342,657300005.0
2005-01-06 05:50:00,0.70347,0.70367,0.70344,0.70353,578399997.0
2005-01-06 05:55:00,0.70353,0.70372,0.70349,0.70372,566100002.0
2005-01-06 06:00:00,0.70352,0.7037,0.70347,0.70362,598099999.0
2005-01-06 06:05:00,0.70373,0.70386,0.70352,0.70379,741799995.0
2005-01-06 06:10:00,0.70372,0.70387,0.70364,0.70375,621899997.0
2005-01-06 06:15:00,0.70374,0.70396,0.70371,0.7039,650900000.0
2005-01-06 06:20:00,0.70394,0.70397,0.70385,0.70387,865200006.0
2005-01-06 06:25:00,0.7037,0.70395,0.7037,0.70391,590999997.0
2005-01-06 06:30:00,0.70395,0.70397,0.70369,0.70379,659299997.0
2005-01-06 06:35:00,0.70374,0.70388,0.70369,0.7038,542899998.0
2005-01-06 06:40:00,0.7038,0.70384,0.70365,0.70368,546600000.0
2005-01-06 06:45:00,0.70375,0.7038,0.70362,0.70379,617000000.0
2005-01-06 06:50:00,0.70381,0.70385,0.70372,0.70379,513699993.0
2005-01-06 06:55:00,0.70379,0.70391,0.70374,0.70385,884299999.0
2005-01-06 07:00:00,0.70381,0.70389,0.70369,0.70372,713700000.0
2005-01-06 07:05:00,0.70377,0.70399,0.70365,0.70382,661399998.0
2005-01-06 07:10:00,0.704,0.70408,0.70384,0.70394,750400002.0
2005-01-06 07:15:00,0.70376,0.70403,0.70374,0.70393,594900005.0
2005-01-06 07:20:00,0.70391,0.70403,0.7037,0.704,719099998.0
2005-01-06 07:25:00,0.70401,0.70409,0.70374,0.70405,932599999.0
2005-01-06 07:30:00,0.70403,0.70407,0.70377,0.70403,815200001.0
2005-01-06 07:35:00,0.70397,0.70414,0.7038,0.70408,928199988.0
2005-01-06 07:40:00,0.70398,0.70406,0.70359,0.70404,625700001.0
2005-01-06 07:45:00,0.70401,0.70416,0.70363,0.70384,531200002.0
2005-01-06 07:50:00,0.70397,0.70409,0.70367,0.70402,484500005.0
2005-01-06 07:55:00,0.70402,0.70413,0.70358,0.70397,1053300000.0
2005-01-06 08:00:00,0.704,0.70411,0.70357,0.70406,935999998.0
2005-01-06 08:05:00,0.70403,0.70405,0.70378,0.70389,806100002.0
2005-01-06 08:10:00,0.70396,0.70414,0.7038,0.70387,608399996.0
2005-01-06 08:15:00,0.70383,0.70406,0.7038,0.70403,382799999.0
2005-01-06 08:20:00,0.70409,0.70421,0.70397,0.70409,436299997.0
2005-01-06 08:25:00,0.70404,0.7043,0.70399,0.70422,871499998.0
2005-01-06 08:30:00,0.70412,0.70437,0.70412,0.70412,899200007.0
2005-01-06 08:35:00,0.70419,0.70432,0.70406,0.70426,757500009.0
2005-01-06 08:40:00,0.70425,0.70437,0.70412,0.70426,827799994.0
2005-01-06 08:45:00,0.70424,0.7045,0.7042,0.70435,744400000.0
2005-01-06 08:50:00,0.70423,0.70436,0.70407,0.70407,1033000007.0
2005-01-06 08:55:00,0.70402,0.70412,0.70398,0.70405,759800004.0
2005-01-06 09:00:00,0.704,0.70428,0.70381,0.70405,906999997.0
2005-01-06 09:05:00,0.70408,0.70408,0.70372,0.70388,847499999.0
2005-01-06 09:10:00,0.70398,0.70426,0.70387,0.70415,835399997.0
2005-01-06 09:15:00,0.70419,0.70442,0.70398,0.70402,577200000.0
2005-01-06 09:20:00,0.70401,0.70401,0.70355,0.70375,922500006.0
2005-01-06 09:25:00,0.70366,0.70384,0.70347,0.7038,828200002.0
2005-01-06 09:30:00,0.70368,0.70388,0.70332,0.70341,743400005.0
2005-01-06 09:35:00,0.70342,0.70371,0.70331,0.70344,760000007.0
2005-01-06 09:40:00,0.70346,0.70375,0.70334,0.70348,680000007.0
2005-01-06 09:45:00,0.70343,0.70354,0.70303,0.70313,709699999.0
2005-01-06 09:50:00,0.70337,0.70337,0.70297,0.70303,805800014.0
2005-01-06 09:55:00,0.70316,0.70316,0.70283,0.70291,803299999.0
2005-01-06 10:00:00,0.703,0.70319,0.70286,0.70314,869099983.0
2005-01-06 10:05:00,0.70315,0.70319,0.70289,0.70307,825200004.0
2005-01-06 10:10:00,0.70307,0.70311,0.7028,0.70309,570900003.0
2005-01-06 10:15:00,0.70311,0.70317,0.70295,0.70299,967000002.0
2005-01-06 10:20:00,0.70308,0.70315,0.70291,0.70308,954200003.0
2005-01-06 10:25:00,0.7031,0.7031,0.70266,0.7028,862400001.0
2005-01-06 10:30:00,0.70279,0.70282,0.70249,0.70254,830500006.0
2005-01-06 10:35:00,0.70257,0.70291,0.70257,0.70265,899999993.0
2005-01-06 10:40:00,0.70275,0.70281,0.70237,0.70252,880500004.0
2005-01-06 10:45:00,0.70239,0.70285,0.70236,0.70262,929700013.0
2005-01-06 10:50:00,0.70279,0.70304,0.70266,0.70278,904200000.0
2005-01-06 10:55:00,0.70282,0.70293,0.70261,0.70286,710700000.0
2005-01-06 11:00:00,0.70268,0.70309,0.70268,0.70295,711100003.0
2005-01-06 11:05:00,0.7031,0.70315,0.70288,0.70312,664400001.0
2005-01-06 11:10:00,0.70312,0.70314,0.70278,0.70286,616499998.0
2005-01-06 11:15:00,0.70284,0.70315,0.70284,0.70312,862999996.0
2005-01-06 11:20:00,0.70306,0.70314,0.70273,0.70293,640799994.0
2005-01-06 11:25:00,0.70295,0.70319,0.70285,0.70298,943800008.0
2005-01-06 11:30:00,0.70347,0.70438,0.70309,0.70412,703100005.0
2005-01-06 11:35:00,0.70393,0.70419,0.70365,0.70405,812700002.0
2005-01-06 11:40:00,0.70409,0.70451,0.70378,0.70438,1015000002.0
2005-01-06 11:45:00,0.70432,0.70445,0.7041,0.7042,867000006.0
2005-01-06 11:50:00,0.70416,0.70434,0.70388,0.70413,735399998.0
2005-01-06 11:55:00,0.70434,0.70434,0.7039,0.70405,731899991.0
2005-01-06 12:00:00,0.70396,0.70408,0.70375,0.70401,701299994.0
2005-01-06 12:05:00,0.70404,0.70408,0.70367,0.7039,929100003.0
2005-01-06 12:10:00,0.70385,0.70385,0.70351,0.70362,614500009.0
2005-01-06 12:15:00,0.70351,0.704,0.70341,0.70377,796200001.0
2005-01-06 12:20:00,0.70398,0.70422,0.70383,0.70406,884900006.0
2005-01-06 12:25:00,0.70418,0.70418,0.70366,0.70366,911499999.0
2005-01-06 12:30:00,0.70371,0.7043,0.70371,0.7043,715000003.0
2005-01-06 12:35:00,0.70435,0.70435,0.70402,0.70411,446100003.0
2005-01-06 12:40:00,0.70404,0.7043,0.704,0.70419,977700001.0
2005-01-06 12:45:00,0.7042,0.70439,0.70403,0.70429,675300004.0
2005-01-06 12:50:00,0.70433,0.70496,0.70432,0.7046,836899997.0
2005-01-06 12:55:00,0.70466,0.70478,0.70441,0.7046,625800001.0
2005-01-06 13:00:00,0.70456,0.7046,0.7038,0.70442,797599995.0
2005-01-06 13:05:00,0.70451,0.70453,0.7042,0.70453,840400001.0
2005-01-06 13:10:00,0.70453,0.7047,0.70438,0.70465,923899988.0
2005-01-06 13:15:00,0.70458,0.70471,0.70436,0.70449,845999992.0
2005-01-06 13:20:00,0.70453,0.70471,0.70438,0.70471,624700004.0
2005-01-06 13:25:00,0.70463,0.70471,0.70434,0.70464,655399994.0
2005-01-06 13:30:00,0.70462,0.70464,0.7043,0.70446,570900011.0
2005-01-06 13:35:00,0.70432,0.7045,0.70415,0.70444,871299993.0
2005-01-06 13:40:00,0.70449,0.70452,0.70421,0.70436,874900003.0
2005-01-06 13:45:00,0.7042,0.70456,0.7042,0.70444,774499999.0
2005-01-06 13:50:00,0.7045,0.70469,0.70447,0.70462,959599999.0
2005-01-06 13:55:00,0.70464,0.70471,0.70428,0.7043,656600003.0
2005-01-06 14:00:00,0.7043,0.70456,0.7042,0.70447,914299999.0
2005-01-06 14:05:00,0.70442,0.70447,0.70411,0.70428,868699995.0
2005-01-06 14:10:00,0.70432,0.70432,0.70404,0.70417,814800002.0
2005-01-06 14:15:00,0.70413,0.70413,0.70371,0.70373,541700005.0
2005-01-06 14:20:00,0.70375,0.70404,0.70366,0.70397,909400001.0
2005-01-06 14:25:00,0.70399,0.70408,0.70384,0.70406,690800005.0
2005-01-06 14:30:00,0.70403,0.70417,0.70387,0.70403,877299992.0
2005-01-06 14:35:00,0.70412,0.70412,0.70389,0.70392,694300002.0
2005-01-06 14:40:00,0.70387,0.70393,0.70353,0.70353,768699999.0
2005-01-06 14:45:00,0.70369,0.70388,0.70361,0.70376,687399999.0
2005-01-06 14:50:00,0.70379,0.70395,0.70373,0.70384,524399998.0
2005-01-06 14:55:00,0.70387,0.70396,0.70371,0.7039,747400000.0
2005-01-06 15:00:00,0.70388,0.70403,0.70372,0.70402,810399999.0
2005-01-06 15:05:00,0.70407,0.70407,0.70346,0.70363,727200004.0
2005-01-06 15:10:00,0.7037,0.70376,0.70342,0.70362,746299994.0
2005-01-06 15:15:00,0.70368,0.7037,0.70339,0.70351,794800008.0
2005-01-06 15:20:00,0.70353,0.7036,0.70319,0.70325,680600006.0
2005-01-06 15:25:00,0.70341,0.70341,0.70315,0.70319,684000001.0
2005-01-06 15:30:00,0.70323,0.70342,0.70308,0.70308,711100000.0
2005-01-06 15:35:00,0.70311,0.7035,0.70308,0.70348,695500002.0
2005-01-06 15:40:00,0.70345,0.70362,0.7034,0.7034,678399998.0
2005-01-06 15:45:00,0.7034,0.70368,0.70336,0.70359,772500000.0
2005-01-06 15:50:00,0.70369,0.70384,0.70363,0.70372,721999999.0
2005-01-06 15:55:00,0.70365,0.7037,0.70344,0.70344,800699999.0
2005-01-06 16:00:00,0.70344,0.70356,0.70323,0.70343,733900005.0
2005-01-06 16:05:00,0.70327,0.70339,0.70301,0.70323,725399998.0
2005-01-06 16:10:00,0.70334,0.70338,0.7031,0.70313,727300001.0
2005-01-06 16:15:00,0.70322,0.7033,0.70305,0.7033,722300004.0
2005-01-06 16:20:00,0.70327,0.70352,0.70321,0.70342,1029799992.0
2005-01-06 16:25:00,0.70348,0.70355,0.70335,0.70348,904200000.0
2005-01-06 16:30:00,0.70346,0.70357,0.70339,0.70339,749500002.0
2005-01-06 16:35:00,0.70344,0.70356,0.70332,0.70343,598900000.0
2005-01-06 16:40:00,0.70335,0.70345,0.70327,0.70335,709199992.0
2005-01-06 16:45:00,0.70335,0.70336,0.70297,0.70298,702799998.0
2005-01-06 16:50:00,0.70298,0.7031,0.70293,0.70298,908500001.0
2005-01-06 16:55:00,0.70302,0.70312,0.70291,0.70311,923600005.0
2005-01-06 17:00:00,0.70312,0.70329,0.70308,0.70312,781900006.0
2005-01-06 17:05:00,0.70302,0.70308,0.70247,0.70252,676600002.0
2005-01-06 17:10:00,0.70256,0.70256,0.70203,0.7021,591100006.0
2005-01-06 17:15:00,0.70197,0.70219,0.70188,0.70218,859899985.0
2005-01-06 17:20:00,0.70221,0.70249,0.70215,0.70249,920000005.0
2005-01-06 17:25:00,0.70242,0.70257,0.70234,0.70236,707300003.0
2005-01-06 17:30:00,0.70241,0.70245,0.70214,0.70224,726799992.0
2005-01-06 17:35:00,0.7023,0.70232,0.7021,0.7021,663999997.0
2005-01-06 17:40:00,0.70204,0.70209,0.70179,0.70183,768200005.0
2005-01-06 17:45:00,0.70171,0.7021,0.70164,0.7021,786499996.0
2005-01-06 17:50:00,0.70205,0.70218,0.70179,0.70195,453899999.0
2005-01-06 17:55:00,0.70189,0.70227,0.70183,0.7021,926899997.0
2005-01-06 18:00:00,0.7021,0.70237,0.7021,0.70231,5496199991.0
2005-01-06 18:05:00,0.70243,0.7031,0.70231,0.70248,6542999984.0
2005-01-06 18:10:00,0.70262,0.70283,0.70248,0.70265,5632599989.0
2005-01-06 18:15:00,0.70275,0.70329,0.70268,0.70289,5208900000.0
2005-01-06 18:20:00,0.70295,0.70303,0.70272,0.70282,4890300012.0
2005-01-06 18:25:00,0.70294,0.70344,0.70291,0.70332,4159200009.0
2005-01-06 18:30:00,0.70331,0.70331,0.70303,0.70314,4229100012.0
2005-01-06 18:35:00,0.70312,0.70312,0.70286,0.70293,1803899999.0
2005-01-06 18:40:00,0.70298,0.70298,0.70259,0.70281,2277699980.0
2005-01-06 18:45:00,0.70281,0.703,0.70274,0.70285,1373100009.0
2005-01-06 18:50:00,0.70276,0.70305,0.70276,0.70291,1989300004.0
2005-01-06 18:55:00,0.7029,0.7029,0.70261,0.70267,3131300005.0
2005-01-06 19:00:00,0.70266,0.70297,0.70261,0.70285,1952000009.0
2005-01-06 19:05:00,0.70292,0.70303,0.70266,0.7029,2826799991.0
2005-01-06 19:10:00,0.7028,0.70291,0.70245,0.70248,1575199995.0
2005-01-06 19:15:00,0.70245,0.70245,0.70214,0.70215,2077800006.0
2005-01-06 19:20:00,0.70217,0.7023,0.70212,0.70228,1743899996.0
2005-01-06 19:25:00,0.70222,0.70229,0.70208,0.70213,2060800001.0
2005-01-06 19:30:00,0.70217,0.70232,0.70206,0.70223,2591300003.0
2005-01-06 19:35:00,0.70224,0.70224,0.70196,0.70206,2611799996.0
2005-01-06 19:40:00,0.70215,0.7027,0.70203,0.70253,1930600003.0
2005-01-06 19:45:00,0.70268,0.70277,0.70252,0.70265,861300002.0
2005-01-06 19:50:00,0.70266,0.70318,0.70259,0.70298,1356000002.0
2005-01-06 19:55:00,0.70306,0.70306,0.70289,0.70292,1911699989.0
2005-01-06 20:00:00,0.70294,0.70298,0.70278,0.70294,1048199991.0
2005-01-06 20:05:00,0.70298,0.70316,0.70289,0.70313,1369299998.0
2005-01-06 20:10:00,0.70306,0.70315,0.70304,0.70311,2142799998.0
2005-01-06 20:15:00,0.70315,0.70322,0.70259,0.70262,2109899996.0
2005-01-06 20:20:00,0.70271,0.70281,0.70256,0.70278,1694199993.0
2005-01-06 20:25:00,0.70283,0.70311,0.70271,0.70288,2708700005.0
2005-01-06 20:30:00,0.70289,0.70308,0.70288,0.70292,4793400013.0
2005-01-06 20:35:00,0.70296,0.70303,0.7028,0.70292,2479299999.0
2005-01-06 20:40:00,0.70303,0.70318,0.70296,0.70296,2698900004.0
2005-01-06 20:45:00,0.70303,0.70308,0.7029,0.70304,2202499990.0
2005-01-06 20:50:00,0.70309,0.7031,0.70291,0.70299,3635199998.0
2005-01-06 20:55:00,0.703,0.70308,0.70282,0.70288,4894800015.0
2005-01-06 21:00:00,0.70301,0.70309,0.70272,0.7028,4459699997.0
2005-01-06 21:05:00,0.70278,0.70284,0.70262,0.70263,2211599994.0
2005-01-06 21:10:00,0.70257,0.70285,0.70253,0.70263,1964799999.0
2005-01-06 21:15:00,0.70267,0.70278,0.70264,0.70269,1686300016.0
2005-01-06 21:20:00,0.70275,0.70279,0.70263,0.7027,2691700000.0
2005-01-06 21:25:00,0.70271,0.70275,0.70259,0.70264,1012499988.0
2005-01-06 21:30:00,0.70262,0.70273,0.70258,0.70267,2322400008.0
2005-01-06 21:35:00,0.70271,0.70291,0.70266,0.70287,812399997.0
2005-01-06 21:40:00,0.70282,0.70301,0.70282,0.70296,1086600001.0
2005-01-06 21:45:00,0.70296,0.703,0.70271,0.70283,1086500001.0
2005-01-06 21:50:00,0.70283,0.70285,0.70257,0.70263,965799998.0
2005-01-06 21:55:00,0.70265,0.7027,0.70237,0.70251,999599996.0
2005-01-06 22:00:00,0.70248,0.7025,0.70218,0.70228,1402199990.0
2005-01-06 22:05:00,0.70225,0.70234,0.70218,0.70225,897499998.0
2005-01-06 22:10:00,0.70222,0.70228,0.70186,0.70186,1120399997.0
2005-01-06 22:15:00,0.70185,0.70199,0.70176,0.70194,1531099995.0
2005-01-06 22:20:00,0.70191,0.70192,0.70178,0.70189,1474200004.0
2005-01-06 22:25:00,0.70198,0.7022,0.70195,0.70205,1130600010.0
2005-01-06 22:30:00,0.70213,0.70229,0.70196,0.70219,977300003.0
2005-01-06 22:35:00,0.70218,0.70233,0.70201,0.70231,1119999995.0
2005-01-06 22:40:00,0.70229,0.70256,0.70219,0.70253,1334099984.0
2005-01-06 22:45:00,0.70264,0.70264,0.7023,0.70235,798299998.0
2005-01-06 22:50:00,0.7024,0.70245,0.70205,0.70234,651599989.0
2005-01-06 22:55:00,0.70239,0.70245,0.70223,0.70235,1066099998.0
2005-01-06 23:00:00,0.70215,0.70247,0.70215,0.70238,590200003.0
2005-01-06 23:05:00,0.70237,0.70247,0.70229,0.70232,473299999.0
2005-01-06 23:10:00,0.70233,0.70246,0.70219,0.70242,815700008.0
2005-01-06 23:15:00,0.70221,0.70231,0.70216,0.70228,365100006.0
2005-01-06 23:20:00,0.70227,0.70236,0.70222,0.70227,696600000.0
2005-01-06 23:25:00,0.7023,0.70242,0.70221,0.70221,611800002.0
2005-01-06 23:30:00,0.70232,0.70233,0.70212,0.70212,595900007.0
2005-01-06 23:35:00,0.70216,0.70228,0.70211,0.70225,576700000.0
2005-01-06 23:40:00,0.70227,0.70232,0.70218,0.70225,779499996.0
2005-01-06 23:45:00,0.70227,0.70227,0.70215,0.70223,640899999.0
2005-01-06 23:50:00,0.70224,0.7023,0.70212,0.7022,555300001.0
2005-01-06 23:55:00,0.70227,0.70229,0.70182,0.70207,547199996.0
2005-01-07 00:00:00,0.70207,0.7022,0.70173,0.70216,745099997.0
2005-01-07 00:05:00,0.70214,0.70234,0.7019,0.7022,663500007.0
2005-01-07 00:10:00,0.70195,0.70227,0.70194,0.70213,568400001.0
2005-01-07 00:15:00,0.70215,0.70244,0.70194,0.70228,669400006.0
2005-01-07 00:20:00,0.70219,0.70261,0.70197,0.70258,755999999.0
2005-01-07 00:25:00,0.70248,0.70267,0.70192,0.70267,701299995.0
2005-01-07 00:30:00,0.70282,0.70282,0.70263,0.70265,497400001.0
2005-01-07 00:35:00,0.70265,0.70271,0.70211,0.70241,909299995.0
2005-01-07 00:40:00,0.70244,0.70245,0.70215,0.70215,687599999.0
2005-01-07 00:45:00,0.70214,0.70233,0.702,0.70225,695199995.0
2005-01-07 00:50:00,0.70231,0.70246,0.70191,0.70196,841399994.0
2005-01-07 00:55:00,0.70192,0.70208,0.70187,0.70199,528399995.0
2005-01-07 01:00:00,0.70196,0.70203,0.70172,0.70197,648499997.0
2005-01-07 01:05:00,0.70205,0.7022,0.7019,0.70203,597899998.0
2005-01-07 01:10:00,0.70203,0.7022,0.7019,0.70195,642899992.0
2005-01-07 01:15:00,0.70192,0.70217,0.70192,0.70205,839600001.0
2005-01-07 01:20:00,0.70205,0.70247,0.7019,0.70225,742600000.0
2005-01-07 01:25:00,0.70225,0.70249,0.70213,0.70233,720300003.0
2005-01-07 01:30:00,0.70228,0.7023,0.7019,0.7022,634699997.0
2005-01-07 01:35:00,0.70221,0.7025,0.70198,0.70244,861299995.0
2005-01-07 01:40:00,0.70224,0.70256,0.70224,0.70252,860400008.0
2005-01-07 01:45:00,0.70258,0.70258,0.7023,0.7023,765900000.0
2005-01-07 01:50:00,0.70225,0.70234,0.70213,0.70222,640599994.0
2005-01-07 01:55:00,0.70219,0.70232,0.70216,0.70228,678099992.0
2005-01-07 02:00:00,0.7024,0.70276,0.7022,0.70238,870400001.0
2005-01-07 02:05:00,0.70242,0.70253,0.70213,0.70253,793000003.0
2005-01-07 02:10:00,0.70257,0.70268,0.70228,0.70242,690199991.0
2005-01-07 02:15:00,0.70244,0.70252,0.70193,0.70221,819799998.0
2005-01-07 02:20:00,0.7024,0.70248,0.70189,0.70219,625200008.0
2005-01-07 02:25:00,0.70215,0.70219,0.70175,0.70215,669699999.0
2005-01-07 02:30:00,0.70179,0.70218,0.70176,0.70217,720900001.0
2005-01-07 02:35:00,0.70206,0.70206,0.70181,0.70196,863099998.0
2005-01-07 02:40:00,0.70196,0.70215,0.70177,0.7021,530199998.0
2005-01-07 02:45:00,0.70205,0.70213,0.70181,0.7021,609700002.0
2005-01-07 02:50:00,0.70219,0.70229,0.7019,0.70218,539800004.0
2005-01-07 02:55:00,0.70218,0.7022,0.70186,0.70186,423499992.0
2005-01-07 03:00:00,0.7019,0.70231,0.70184,0.70184,936099997.0
2005-01-07 03:05:00,0.70187,0.70225,0.70187,0.70191,640399998.0
2005-01-07 03:10:00,0.70216,0.70222,0.70199,0.70202,583200004.0
2005-01-07 03:15:00,0.70214,0.70242,0.70195,0.70226,771599997.0
2005-01-07 03:20:00,0.70222,0.7024,0.70205,0.7024,773500000.0
2005-01-07 03:25:00,0.70228,0.70239,0.702,0.70235,579599994.0
2005-01-07 03:30:00,0.70232,0.70252,0.70197,0.70197,559000002.0
2005-01-07 03:35:00,0.70196,0.70236,0.70196,0.702,996699995.0
2005-01-07 03:40:00,0.70194,0.7023,0.70194,0.70222,862999993.0
2005-01-07 03:45:00,0.7023,0.70269,0.70199,0.70266,671100005.0
2005-01-07 03:50:00,0.70266,0.70269,0.70206,0.7024,703899994.0
2005-01-07 03:55:00,0.7025,0.7025,0.70202,0.7022,645000011.0
2005-01-07 04:00:00,0.70219,0.70253,0.70219,0.70253,816799997.0
2005-01-07 04:05:00,0.70246,0.70248,0.70227,0.70245,483699991.0
2005-01-07 04:10:00,0.70243,0.70248,0.70225,0.70237,978099999.0
2005-01-07 04:15:00,0.70225,0.70245,0.70225,0.70237,687799994.0
2005-01-07 04:20:00,0.70238,0.70249,0.70226,0.70245,615000005.0
2005-01-07 04:25:00,0.70243,0.70248,0.70234,0.70243,285000005.0
2005-01-07 04:30:00,0.70243,0.70248,0.70232,0.70241,727399999.0
2005-01-07 04:35:00,0.70245,0.70247,0.7021,0.7023,677399991.0
2005-01-07 04:40:00,0.70245,0.70247,0.70221,0.70239,588899997.0
2005-01-07 04:45:00,0.70235,0.7024,0.70224,0.7024,753899987.0
2005-01-07 04:50:00,0.70238,0.70244,0.70221,0.7024,567000003.0
2005-01-07 04:55:00,0.7024,0.70247,0.70218,0.70218,261500001.0
2005-01-07 05:00:00,0.70212,0.70251,0.70212,0.70245,674099992.0
2005-01-07 05:05:00,0.70253,0.7027,0.7025,0.70253,476700006.0
2005-01-07 05:10:00,0.70254,0.70262,0.70248,0.70257,823100001.0
2005-01-07 05:15:00,0.7026,0.70284,0.7023,0.70248,555899993.0
2005-01-07 05:20:00,0.70243,0.70282,0.70241,0.70277,653700009.0
2005-01-07 05:25:00,0.70245,0.70286,0.70236,0.70273,526599997.0
2005-01-07 05:30:00,0.70284,0.70284,0.70244,0.7027,762400002.0
2005-01-07 05:35:00,0.70272,0.70274,0.70241,0.70247,828599991.0
2005-01-07 05:40:00,0.70286,0.70286,0.70194,0.70194,548500012.0
2005-01-07 05:45:00,0.70236,0.70251,0.70201,0.70248,653499996.0
2005-01-07 05:50:00,0.70251,0.70251,0.70213,0.70228,627500002.0
2005-01-07 05:55:00,0.70235,0.7025,0.70232,0.70237,405600000.0
2005-01-07 06:00:00,0.70237,0.7024,0.70217,0.70228,581699998.0
2005-01-07 06:05:00,0.70238,0.70243,0.70219,0.7024,536999995.0
2005-01-07 06:10:00,0.70243,0.70249,0.70217,0.70234,540199996.0
2005-01-07 06:15:00,0.70237,0.70242,0.70216,0.70224,1002500002.0
2005-01-07 06:20:00,0.70219,0.7025,0.70218,0.70248,678799991.0
2005-01-07 06:25:00,0.70242,0.70247,0.70221,0.70245,924800003.0
2005-01-07 06:30:00,0.70243,0.70258,0.70238,0.70239,519500001.0
2005-01-07 06:35:00,0.70235,0.70253,0.7019,0.70238,983199993.0
2005-01-07 06:40:00,0.70198,0.70246,0.70183,0.70212,622699998.0
2005-01-07 06:45:00,0.70238,0.70238,0.70217,0.70233,683699996.0
2005-01-07 06:50:00,0.70215,0.70236,0.70207,0.70229,564000002.0
2005-01-07 06:55:00,0.70232,0.70248,0.70215,0.70235,609000003.0
2005-01-07 07:00:00,0.70231,0.70239,0.70219,0.70227,597000000.0
2005-01-07 07:05:00,0.70219,0.70238,0.70216,0.70232,307000001.0
2005-01-07 07:10:00,0.70229,0.70231,0.70211,0.7022,733700007.0
2005-01-07 07:15:00,0.70222,0.70224,0.70184,0.70184,665299998.0
2005-01-07 07:20:00,0.70212,0.70238,0.70185,0.70229,738900002.0
2005-01-07 07:25:00,0.7022,0.70231,0.70192,0.70229,816099994.0
2005-01-07 07:30:00,0.70231,0.70257,0.70198,0.70228,1036199991.0
2005-01-07 07:35:00,0.70256,0.70264,0.70192,0.70235,1080299991.0
2005-01-07 07:40:00,0.70228,0.70255,0.70217,0.70255,741799999.0
2005-01-07 07:45:00,0.70251,0.70251,0.70217,0.70237,952600001.0
2005-01-07 07:50:00,0.7024,0.70245,0.70225,0.70238,439799998.0
2005-01-07 07:55:00,0.7024,0.70253,0.70227,0.70232,785899999.0
2005-01-07 08:00:00,0.70227,0.70257,0.70227,0.7025,600700005.0
2005-01-07 08:05:00,0.70239,0.7025,0.70223,0.7025,548999997.0
2005-01-07 08:10:00,0.70244,0.70244,0.70222,0.70239,680000002.0
2005-01-07 08:15:00,0.70237,0.70259,0.7022,0.70255,872999993.0
2005-01-07 08:20:00,0.70253,0.70267,0.70224,0.70242,824699995.0
2005-01-07 08:25:00,0.70238,0.70265,0.70224,0.70262,1096499997.0
2005-01-07 08:30:00,0.70264,0.70273,0.70238,0.70238,645399994.0
2005-01-07 08:35:00,0.70245,0.70257,0.70235,0.70256,912300008.0
2005-01-07 08:40:00,0.70249,0.70254,0.70227,0.70252,604599996.0
2005-01-07 08:45:00,0.70244,0.70252,0.70219,0.70232,703300005.0
2005-01-07 08:50:00,0.70228,0.70233,0.70199,0.70204,900100011.0
2005-01-07 08:55:00,0.70206,0.70209,0.70157,0.70174,1114499997.0
2005-01-07 09:00:00,0.70185,0.70212,0.70167,0.70193,854800006.0
2005-01-07 09:05:00,0.70195,0.7022,0.70191,0.70208,862400001.0
2005-01-07 09:10:00,0.70207,0.70219,0.70203,0.70211,946599999.0
2005-01-07 09:15:00,0.70211,0.70267,0.70208,0.70267,883000003.0
2005-01-07 09:20:00,0.70261,0.70261,0.70239,0.70254,792100002.0
2005-01-07 09:25:00,0.70249,0.70271,0.70245,0.70268,723700002.0
2005-01-07 09:30:00,0.70268,0.7028,0.70249,0.7028,640299999.0
2005-01-07 09:35:00,0.70271,0.70306,0.70251,0.70274,925500006.0
2005-01-07 09:40:00,0.7027,0.7029,0.70256,0.70278,602200002.0
2005-01-07 09:45:00,0.70293,0.70304,0.70279,0.70288,853800007.0
2005-01-07 09:50:00,0.70292,0.70309,0.70285,0.70309,870400003.0
2005-01-07 09:55:00,0.70307,0.70307,0.70225,0.7025,645099999.0
2005-01-07 10:00:00,0.70247,0.70247,0.70122,0.70185,1188099999.0
2005-01-07 10:05:00,0.70166,0.70201,0.70166,0.7019,620999994.0
2005-01-07 10:10:00,0.70203,0.70213,0.70191,0.70204,848699991.0
2005-01-07 10:15:00,0.70208,0.7025,0.70208,0.70237,825500003.0
2005-01-07 10:20:00,0.70236,0.70242,0.7021,0.70231,626999995.0
2005-01-07 10:25:00,0.70234,0.70268,0.70221,0.70253,986000002.0
2005-01-07 10:30:00,0.70255,0.70273,0.70247,0.70256,808700003.0
2005-01-07 10:35:00,0.70265,0.70265,0.70243,0.70261,582599997.0
2005-01-07 10:40:00,0.70258,0.70259,0.70236,0.70243,684499993.0
2005-01-07 10:45:00,0.70248,0.70256,0.70238,0.70249,671900003.0
2005-01-07 10:50:00,0.70242,0.70249,0.70234,0.70242,627300000.0
2005-01-07 10:55:00,0.70242,0.70261,0.70235,0.70257,870600003.0
2005-01-07 11:00:00,0.70257,0.70264,0.70236,0.70246,785100002.0
2005-01-07 11:05:00,0.70237,0.70264,0.70227,0.70245,860000002.0
2005-01-07 11:10:00,0.70246,0.70269,0.70231,0.70234,841799995.0
2005-01-07 11:15:00,0.70249,0.70259,0.70237,0.70252,912400003.0
2005-01-07 11:20:00,0.7025,0.70255,0.70232,0.70245,926399999.0
2005-01-07 11:25:00,0.70247,0.70249,0.70241,0.70242,813699993.0
2005-01-07 11:30:00,0.7025,0.70268,0.7025,0.70252,965600005.0
2005-01-07 11:35:00,0.70252,0.70253,0.70236,0.70237,654900001.0
2005-01-07 11:40:00,0.70238,0.70247,0.70232,0.70235,672800001.0
2005-01-07 11:45:00,0.70244,0.70302,0.70243,0.70297,895200000.0
2005-01-07 11:50:00,0.70299,0.70301,0.70263,0.70287,779299994.0
2005-01-07 11:55:00,0.70297,0.70302,0.70281,0.70285,811999991.0
2005-01-07 12:00:00,0.70281,0.70293,0.70262,0.70273,838500002.0
2005-01-07 12:05:00,0.70275,0.7028,0.70251,0.70261,845900007.0
2005-01-07 12:10:00,0.70273,0.703,0.70265,0.70292,815200012.0
2005-01-07 12:15:00,0.70298,0.70322,0.70298,0.70315,720300003.0
2005-01-07 12:20:00,0.70321,0.70324,0.70277,0.70283,1013499998.0
2005-01-07 12:25:00,0.70283,0.70308,0.70276,0.70289,787200003.0
2005-01-07 12:30:00,0.70287,0.70295,0.70267,0.70271,909399996.0
2005-01-07 12:35:00,0.70276,0.70286,0.70259,0.70286,699200004.0
2005-01-07 12:40:00,0.70268,0.70269,0.70248,0.70263,760699998.0
2005-01-07 12:45:00,0.70272,0.70291,0.70266,0.70271,955800004.0
2005-01-07 12:50:00,0.7027,0.70278,0.70258,0.70263,666700008.0
2005-01-07 12:55:00,0.70257,0.70262,0.70238,0.70238,680499999.0
2005-01-07 13:00:00,0.70245,0.70259,0.70243,0.7025,670499998.0
2005-01-07 13:05:00,0.70256,0.70303,0.70248,0.70303,768700008.0
2005-01-07 13:10:00,0.703,0.70301,0.7026,0.7026,694300002.0
2005-01-07 13:15:00,0.70256,0.70268,0.70252,0.70261,671199992.0
2005-01-07 13:20:00,0.70261,0.70268,0.70247,0.70257,532000002.0
2005-01-07 13:25:00,0.7025,0.70258,0.70234,0.70242,610700004.0
2005-01-07 13:30:00,0.7024,0.70251,0.70229,0.70244,661900003.0
2005-01-07 13:35:00,0.70248,0.70248,0.70222,0.70227,892000004.0
2005-01-07 13:40:00,0.70236,0.70241,0.70206,0.70206,921099991.0
2005-01-07 13:45:00,0.70218,0.70232,0.70207,0.70228,892199994.0
2005-01-07 13:50:00,0.70228,0.70269,0.70228,0.70253,809099989.0
2005-01-07 13:55:00,0.70253,0.70257,0.70233,0.70244,890700006.0
2005-01-07 14:00:00,0.70241,0.70259,0.70236,0.70247,795699991.0
2005-01-07 14:05:00,0.70242,0.70267,0.7024,0.70248,752800001.0
2005-01-07 14:10:00,0.70263,0.70263,0.70236,0.70242,585700008.0
2005-01-07 14:15:00,0.70251,0.70263,0.70242,0.7026,631900005.0
2005-01-07 14:20:00,0.70275,0.70275,0.70252,0.70255,890500004.0
2005-01-07 14:25:00,0.70257,0.70277,0.70253,0.70274,1103199998.0
2005-01-07 14:30:00,0.70268,0.70282,0.70246,0.70258,906899996.0
2005-01-07 14:35:00,0.7025,0.70258,0.70232,0.70247,601299997.0
2005-01-07 14:40:00,0.70249,0.70258,0.70244,0.7025,733000000.0
2005-01-07 14:45:00,0.7025,0.70253,0.70245,0.7025,572799999.0
2005-01-07 14:50:00,0.70247,0.70247,0.7021,0.70227,975599996.0
2005-01-07 14:55:00,0.70222,0.7024,0.70218,0.7023,774899995.0
2005-01-07 15:00:00,0.70231,0.70245,0.70225,0.70233,625900007.0
2005-01-07 15:05:00,0.70231,0.7024,0.70215,0.70228,849900002.0
2005-01-07 15:10:00,0.70237,0.70263,0.70227,0.70254,582399997.0
2005-01-07 15:15:00,0.7027,0.70272,0.70165,0.70166,938200003.0
2005-01-07 15:20:00,0.70162,0.70242,0.70155,0.70227,722700001.0
2005-01-07 15:25:00,0.7023,0.70263,0.70105,0.70105,737800001.0
2005-01-07 15:30:00,0.70138,0.70275,0.7013,0.70143,642800007.0
2005-01-07 15:35:00,0.70156,0.70234,0.70153,0.70233,1035099996.0
2005-01-07 15:40:00,0.70248,0.70248,0.7021,0.70228,766300003.0
2005-01-07 15:45:00,0.7023,0.7023,0.70204,0.70204,714000004.0
2005-01-07 15:50:00,0.70195,0.70195,0.70137,0.7014,518300001.0
2005-01-07 15:55:00,0.70143,0.7015,0.70131,0.70142,947799996.0
2005-01-07 16:00:00,0.70139,0.7018,0.7012,0.70168,787599999.0
2005-01-07 16:05:00,0.70157,0.70165,0.70125,0.70129,665499995.0
2005-01-07 16:10:00,0.7013,0.70157,0.70104,0.70105,653099998.0
2005-01-07 16:15:00,0.70095,0.70104,0.70063,0.70092,611700007.0
2005-01-07 16:20:00,0.70102,0.70105,0.70065,0.70095,1036500005.0
2005-01-07 16:25:00,0.70091,0.7013,0.7008,0.70087,983600002.0
2005-01-07 16:30:00,0.70087,0.70106,0.70056,0.70056,828899997.0
2005-01-07 16:35:00,0.70067,0.70098,0.70049,0.70096,727000003.0
2005-01-07 16:40:00,0.70089,0.70102,0.7006,0.70075,762600002.0
2005-01-07 16:45:00,0.70067,0.70115,0.70067,0.70102,770400000.0
2005-01-07 16:50:00,0.70111,0.70114,0.70073,0.70078,735600006.0
2005-01-07 16:55:00,0.7007,0.70081,0.70057,0.70061,572299998.0
2005-01-07 17:00:00,0.70063,0.70066,0.69999,0.69999,831700003.0
2005-01-07 17:05:00,0.69992,0.70042,0.6999,0.70009,1020700000.0
2005-01-07 17:10:00,0.70001,0.70008,0.69961,0.69969,957599997.0
2005-01-07 17:15:00,0.69971,0.69985,0.69933,0.69958,1038599995.0
2005-01-07 17:20:00,0.69971,0.69973,0.69881,0.69884,983800000.0
2005-01-07 17:25:00,0.69896,0.69896,0.69809,0.69826,868499986.0
2005-01-07 17:30:00,0.69834,0.69845,0.69824,0.69837,703299998.0
2005-01-07 17:35:00,0.69841,0.69853,0.69796,0.69796,960499995.0
2005-01-07 17:40:00,0.69794,0.698,0.69749,0.69758,863399999.0
2005-01-07 17:45:00,0.69765,0.698,0.69748,0.69793,858199998.0
2005-01-07 17:50:00,0.69787,0.69823,0.6978,0.69807,672700004.0
2005-01-07 17:55:00,0.69809,0.69844,0.69808,0.69829,618900000.0
2005-01-07 18:00:00,0.69835,0.69839,0.69802,0.69817,6222500013.0
2005-01-07 18:05:00,0.6982,0.6985,0.69781,0.69789,5829300022.0
2005-01-07 18:10:00,0.698,0.69821,0.69794,0.69814,5711099994.0
2005-01-07 18:15:00,0.69817,0.69828,0.69781,0.69783,5615999981.0
2005-01-07 18:20:00,0.69796,0.69817,0.69785,0.69803,4719000014.0
2005-01-07 18:25:00,0.69798,0.69808,0.69774,0.69788,3866399992.0
2005-01-07 18:30:00,0.69786,0.69786,0.6976,0.6977,3673900001.0
2005-01-07 18:35:00,0.69776,0.69842,0.69771,0.69833,1814799990.0
2005-01-07 18:40:00,0.69825,0.69831,0.69809,0.69821,2319299981.0
2005-01-07 18:45:00,0.69824,0.69874,0.69804,0.69868,1160300000.0
2005-01-07 18:50:00,0.69883,0.69892,0.69842,0.69842,1810199998.0
2005-01-07 18:55:00,0.69839,0.69839,0.69798,0.698,3182099995.0
2005-01-07 19:00:00,0.69814,0.6986,0.69804,0.6986,1853700013.0
2005-01-07 19:05:00,0.69863,0.69863,0.69794,0.69836,2832600001.0
2005-01-07 19:10:00,0.69831,0.6987,0.6982,0.69838,1334700022.0
2005-01-07 19:15:00,0.69842,0.6987,0.69832,0.69863,1776000005.0
2005-01-07 19:20:00,0.6986,0.69861,0.69832,0.69843,1532599999.0
2005-01-07 19:25:00,0.6985,0.6985,0.69797,0.69841,2432299987.0
2005-01-07 19:30:00,0.69838,0.69853,0.69778,0.69795,2510500005.0
2005-01-07 19:35:00,0.69797,0.69797,0.69757,0.69776,2708900001.0
2005-01-07 19:40:00,0.69767,0.69786,0.69763,0.69771,2178099994.0
2005-01-07 19:45:00,0.6977,0.69773,0.69755,0.69761,1036900002.0
2005-01-07 19:50:00,0.69758,0.6979,0.69751,0.69768,1500499993.0
2005-01-07 19:55:00,0.69785,0.69809,0.6978,0.69801,1453299990.0
2005-01-07 20:00:00,0.6982,0.6982,0.69798,0.69809,874000003.0
2005-01-07 20:05:00,0.69816,0.69816,0.69788,0.69788,1392699997.0
2005-01-07 20:10:00,0.69781,0.69781,0.69759,0.69774,2391200007.0
2005-01-07 20:15:00,0.69771,0.69789,0.69767,0.6978,2532700012.0
2005-01-07 20:20:00,0.69784,0.69817,0.69775,0.69785,1250300006.0
2005-01-07 20:25:00,0.69787,0.69816,0.6978,0.6981,3103299989.0
2005-01-07 20:30:00,0.69811,0.69817,0.69793,0.69795,4913399985.0
2005-01-07 20:35:00,0.69793,0.69812,0.69783,0.69803,2736199997.0
2005-01-07 20:40:00,0.69805,0.69836,0.69794,0.69836,2667000012.0
2005-01-07 20:45:00,0.69837,0.69839,0.69793,0.69812,2165100015.0
2005-01-07 20:50:00,0.69798,0.69811,0.69796,0.69805,3508500011.0
2005-01-07 20:55:00,0.69802,0.69808,0.69785,0.698,5170499984.0
2005-01-07 21:00:00,0.69799,0.69808,0.6978,0.6978,4344500013.0
2005-01-07 21:05:00,0.6978,0.69808,0.69777,0.69805,1970099990.0
2005-01-07 21:10:00,0.69809,0.6981,0.69766,0.69779,1266200003.0
2005-01-07 21:15:00,0.69778,0.69802,0.6977,0.69802,1523999993.0
2005-01-07 21:20:00,0.69797,0.69805,0.69778,0.69778,2619099993.0
2005-01-07 21:25:00,0.69789,0.69799,0.69772,0.69772,963799995.0
2005-01-07 21:30:00,0.69762,0.6979,0.69758,0.69772,2043599999.0
2005-01-07 21:35:00,0.6978,0.69784,0.69761,0.69778,934900004.0
2005-01-07 21:40:00,0.69769,0.69779,0.69755,0.69768,1614799997.0
2005-01-07 21:45:00,0.69769,0.69779,0.69758,0.6977,1259299997.0
2005-01-07 21:50:00,0.69769,0.69775,0.69758,0.69767,1144800010.0
2005-01-07 21:55:00,0.69768,0.69774,0.6975,0.69774,1193699995.0
2005-01-07 22:00:00,0.69768,0.69787,0.69751,0.69758,1660499989.0
2005-01-07 22:05:00,0.69755,0.69775,0.69745,0.69762,1000300000.0
2005-01-07 22:10:00,0.69765,0.698,0.6976,0.69785,1066999994.0
2005-01-07 22:15:00,0.69795,0.69812,0.69759,0.69794,1795799993.0
2005-01-07 22:20:00,0.69798,0.69798,0.6976,0.69772,1494200003.0
2005-01-07 22:25:00,0.69766,0.69786,0.69766,0.69772,1304700000.0
2005-01-07 22:30:00,0.69776,0.69833,0.69776,0.69803,906900002.0
2005-01-07 22:35:00,0.69802,0.69831,0.69791,0.69802,1124700004.0
2005-01-07 22:40:00,0.69807,0.69813,0.69785,0.69807,1029899997.0
2005-01-07 22:45:00,0.69806,0.69814,0.69787,0.69787,818100003.0
2005-01-07 22:50:00,0.69807,0.6981,0.69791,0.69806,636400002.0
2005-01-07 22:55:00,0.69803,0.69805,0.69782,0.69782,1240599997.0
2005-01-07 23:00:00,0.6977,0.69805,0.6977,0.69799,696000002.0
2005-01-07 23:05:00,0.69795,0.69812,0.69786,0.69792,733399997.0
2005-01-07 23:10:00,0.69791,0.69804,0.69783,0.69786,703400001.0
2005-01-07 23:15:00,0.69789,0.69794,0.69764,0.69788,969600008.0
2005-01-07 23:20:00,0.69786,0.69786,0.69767,0.69767,922400003.0
2005-01-07 23:25:00,0.69764,0.69781,0.69758,0.69774,581399998.0
2005-01-07 23:30:00,0.69758,0.69786,0.69758,0.69772,730300000.0
2005-01-07 23:35:00,0.69771,0.69778,0.69765,0.6977,752399998.0
2005-01-07 23:40:00,0.69767,0.69767,0.69745,0.69747,311400002.0
2005-01-07 23:45:00,0.69741,0.69774,0.69737,0.69755,747700000.0
2005-01-07 23:50:00,0.69763,0.69768,0.69722,0.69757,915700007.0
2005-01-07 23:55:00,0.69742,0.69756,0.6972,0.69749,546599999.0
2005-01-10 00:00:00,0.69774,0.69837,0.69773,0.69818,690600007.0
2005-01-10 00:05:00,0.69827,0.69829,0.69787,0.69791,711200002.0
2005-01-10 00:10:00,0.69793,0.6983,0.69765,0.6981,689499990.0
2005-01-10 00:15:00,0.6981,0.69823,0.69782,0.69801,523099996.0
2005-01-10 00:20:00,0.69812,0.69824,0.69776,0.69813,641699995.0
2005-01-10 00:25:00,0.69815,0.69818,0.6979,0.69798,611999993.0
2005-01-10 00:30:00,0.69812,0.69823,0.69784,0.69822,698299997.0
2005-01-10 00:35:00,0.69786,0.69812,0.69761,0.69776,406700000.0
2005-01-10 00:40:00,0.69772,0.69795,0.69756,0.69778,602799996.0
2005-01-10 00:45:00,0.69777,0.69812,0.69765,0.698,730700004.0
2005-01-10 00:50:00,0.69781,0.69802,0.69764,0.69802,507999997.0
2005-01-10 00:55:00,0.69783,0.69804,0.69766,0.69788,812699986.0
2005-01-10 01:00:00,0.6977,0.69777,0.69762,0.69775,777799999.0
2005-01-10 01:05:00,0.69771,0.69793,0.69764,0.69778,544499994.0
2005-01-10 01:10:00,0.69778,0.69788,0.69765,0.69783,718499994.0
2005-01-10 01:15:00,0.69758,0.69784,0.69756,0.69775,1112299991.0
2005-01-10 01:20:00,0.69774,0.69788,0.69747,0.69786,498900004.0
2005-01-10 01:25:00,0.69775,0.69786,0.69763,0.69778,560699990.0
2005-01-10 01:30:00,0.69771,0.69786,0.69761,0.69773,566800001.0
2005-01-10 01:35:00,0.69771,0.69771,0.69752,0.69759,684399997.0
2005-01-10 01:40:00,0.69751,0.6979,0.69747,0.69767,745200002.0
2005-01-10 01:45:00,0.69772,0.69793,0.6975,0.69793,724199998.0
2005-01-10 01:50:00,0.6979,0.69814,0.69774,0.69814,951400003.0
2005-01-10 01:55:00,0.69798,0.69842,0.69798,0.69831,786199995.0
2005-01-10 02:00:00,0.69831,0.69833,0.69802,0.6981,624399997.0
2005-01-10 02:05:00,0.69816,0.69831,0.69806,0.69809,672200002.0
2005-01-10 02:10:00,0.69802,0.69821,0.69797,0.69805,741700000.0
2005-01-10 02:15:00,0.6982,0.69825,0.69799,0.69809,584900005.0
2005-01-10 02:20:00,0.69817,0.6983,0.69802,0.69806,724999995.0
2005-01-10 02:25:00,0.69803,0.69821,0.69784,0.69789,641199996.0
2005-01-10 02:30:00,0.69798,0.698,0.69758,0.6978,346400002.0
2005-01-10 02:35:00,0.69776,0.69796,0.6975,0.69781,580999997.0
2005-01-10 02:40:00,0.69778,0.69789,0.6977,0.69785,556699999.0
2005-01-10 02:45:00,0.6978,0.69804,0.69772,0.69783,515799998.0
2005-01-10 02:50:00,0.6978,0.69792,0.69767,0.69788,695100002.0
2005-01-10 02:55:00,0.69785,0.69814,0.69773,0.69814,935299999.0
2005-01-10 03:00:00,0.69817,0.69817,0.69797,0.698,788199996.0
2005-01-10 03:05:00,0.69797,0.69824,0.69797,0.69812,650800003.0
2005-01-10 03:10:00,0.6982,0.69824,0.69801,0.69818,622100000.0
2005-01-10 03:15:00,0.69824,0.69841,0.69819,0.69828,559800003.0
2005-01-10 03:20:00,0.69824,0.69829,0.6981,0.69829,606400001.0
2005-01-10 03:25:00,0.6982,0.69821,0.6979,0.69796,508900002.0
2005-01-10 03:30:00,0.69796,0.69815,0.69787,0.69808,786200004.0
2005-01-10 03:35:00,0.69805,0.69831,0.69795,0.698,723699993.0
2005-01-10 03:40:00,0.69807,0.69833,0.698,0.69833,330800000.0
2005-01-10 03:45:00,0.69825,0.69829,0.69808,0.69828,630400002.0
2005-01-10 03:50:00,0.69822,0.69822,0.69793,0.69805,424699999.0
2005-01-10 03:55:00,0.69808,0.6982,0.69795,0.69803,558599995.0
2005-01-10 04:00:00,0.69788,0.69813,0.69788,0.69803,711399998.0
2005-01-10 04:05:00,0.69811,0.69829,0.6981,0.69815,424300006.0
2005-01-10 04:10:00,0.69814,0.69826,0.69807,0.69815,576599991.0
2005-01-10 04:15:00,0.69811,0.69829,0.69789,0.69812,802699997.0
2005-01-10 04:20:00,0.69812,0.69817,0.69796,0.69803,651700001.0
2005-01-10 04:25:00,0.69812,0.69825,0.69807,0.69822,348300000.0
2005-01-10 04:30:00,0.69817,0.69837,0.69814,0.69822,609700002.0
2005-01-10 04:35:00,0.69825,0.69834,0.69812,0.69812,960999995.0
2005-01-10 04:40:00,0.69819,0.69833,0.69808,0.6981,750799996.0
2005-01-10 04:45:00,0.69799,0.69822,0.69799,0.6982,504000004.0
2005-01-10 04:50:00,0.69818,0.69829,0.69807,0.69825,544500001.0
2005-01-10 04:55:00,0.69816,0.69827,0.6981,0.6982,472800001.0
2005-01-10 05:00:00,0.69811,0.69812,0.69798,0.6981,665399988.0
2005-01-10 05:05:00,0.69817,0.69817,0.69799,0.69813,452400002.0
2005-01-10 05:10:00,0.69808,0.69815,0.69772,0.69803,708300007.0
2005-01-10 05:15:00,0.69789,0.69798,0.69741,0.69757,712199997.0
2005-01-10 05:20:00,0.69766,0.69788,0.69758,0.69773,736800002.0
2005-01-10 05:25:00,0.69767,0.69791,0.69764,0.69776,711300006.0
2005-01-10 05:30:00,0.69776,0.69786,0.69756,0.69777,1036899994.0
2005-01-10 05:35:00,0.69777,0.69791,0.6977,0.69786,509700000.0
2005-01-10 05:40:00,0.69794,0.69794,0.69765,0.69788,655800003.0
2005-01-10 05:45:00,0.69787,0.69801,0.69774,0.69775,881599997.0
2005-01-10 05:50:00,0.69782,0.69805,0.69774,0.69803,715299999.0
2005-01-10 05:55:00,0.698,0.69808,0.69787,0.69802,635700001.0
2005-01-10 06:00:00,0.69805,0.69813,0.69791,0.69806,644200001.0
2005-01-10 06:05:00,0.69775,0.69811,0.69727,0.69808,568699990.0
2005-01-10 06:10:00,0.69786,0.69811,0.69776,0.69805,812099998.0
2005-01-10 06:15:00,0.69808,0.69825,0.69795,0.69821,824000003.0
2005-01-10 06:20:00,0.69798,0.69814,0.6979,0.69802,715800004.0
2005-01-10 06:25:00,0.69802,0.69812,0.69785,0.69805,589999994.0
2005-01-10 06:30:00,0.6981,0.69812,0.69763,0.69797,828400006.0
2005-01-10 06:35:00,0.69786,0.69818,0.69771,0.69804,762899996.0
2005-01-10 06:40:00,0.69803,0.69814,0.6979,0.69805,776599999.0
2005-01-10 06:45:00,0.69802,0.69817,0.69799,0.69813,734200004.0
2005-01-10 06:50:00,0.69814,0.69831,0.69788,0.69807,595599994.0
2005-01-10 06:55:00,0.6981,0.69812,0.69788,0.69807,663100001.0
2005-01-10 07:00:00,0.69806,0.6981,0.69779,0.69779,716699998.0
2005-01-10 07:05:00,0.69764,0.69802,0.69764,0.69802,484399995.0
2005-01-10 07:10:00,0.69797,0.698,0.69774,0.69774,647800003.0
2005-01-10 07:15:00,0.69778,0.69795,0.69778,0.69779,704399998.0
2005-01-10 07:20:00,0.6979,0.69792,0.69772,0.69787,573800004.0
2005-01-10 07:25:00,0.69786,0.69798,0.69778,0.69789,437200000.0
2005-01-10 07:30:00,0.69797,0.69803,0.6977,0.69791,861700003.0
2005-01-10 07:35:00,0.69793,0.69804,0.69778,0.69801,1085100000.0
2005-01-10 07:40:00,0.69805,0.69813,0.6979,0.69805,690100000.0
2005-01-10 07:45:00,0.69799,0.69811,0.69782,0.69788,863299992.0
2005-01-10 07:50:00,0.69797,0.69812,0.69785,0.69787,740300002.0
2005-01-10 07:55:00,0.69798,0.6981,0.69767,0.69779,712100004.0
2005-01-10 08:00:00,0.69778,0.69808,0.69778,0.69804,547899997.0
2005-01-10 08:05:00,0.69796,0.69796,0.6977,0.69793,923699991.0
2005-01-10 08:10:00,0.69783,0.69805,0.69778,0.69805,695800001.0
2005-01-10 08:15:00,0.69793,0.69803,0.69766,0.69784,691300002.0
2005-01-10 08:20:00,0.69798,0.69798,0.69776,0.6978,488300008.0
2005-01-10 08:25:00,0.69781,0.69807,0.69775,0.69775,682200004.0
2005-01-10 08:30:00,0.69781,0.69805,0.69758,0.698,883100001.0
2005-01-10 08:35:00,0.6979,0.69807,0.69749,0.69806,887600000.0
2005-01-10 08:40:00,0.6979,0.69818,0.69788,0.69817,850000001.0
2005-01-10 08:45:00,0.69813,0.6982,0.69801,0.69807,682299998.0
2005-01-10 08:50:00,0.69809,0.69833,0.69802,0.69819,671199999.0
2005-01-10 08:55:00,0.69824,0.69828,0.69784,0.69803,712599998.0
2005-01-10 09:00:00,0.69798,0.69812,0.69767,0.69801,921700002.0
2005-01-10 09:05:00,0.69801,0.69816,0.69775,0.69777,674500004.0
2005-01-10 09:10:00,0.69785,0.69787,0.69748,0.69753,772200002.0
2005-01-10 09:15:00,0.69763,0.69763,0.69721,0.69721,820099995.0
2005-01-10 09:20:00,0.69752,0.69752,0.6972,0.69724,692100000.0
2005-01-10 09:25:00,0.69742,0.6976,0.69722,0.69745,855100000.0
2005-01-10 09:30:00,0.69733,0.69754,0.69702,0.69727,815299998.0
2005-01-10 09:35:00,0.69731,0.69813,0.69722,0.69813,956799992.0
2005-01-10 09:40:00,0.6981,0.6981,0.69772,0.69772,720699996.0
2005-01-10 09:45:00,0.69777,0.69777,0.69721,0.69722,698500009.0
2005-01-10 09:50:00,0.69744,0.69762,0.69741,0.69753,644599998.0
2005-01-10 09:55:00,0.69756,0.69757,0.69737,0.69751,752799990.0
2005-01-10 10:00:00,0.69744,0.69786,0.69744,0.69776,764699991.0
2005-01-10 10:05:00,0.69764,0.69778,0.6973,0.69742,929200000.0
2005-01-10 10:10:00,0.69733,0.69733,0.69657,0.69705,465799999.0
2005-01-10 10:15:00,0.69715,0.69727,0.69696,0.69719,893199998.0
2005-01-10 10:20:00,0.69709,0.69724,0.69698,0.6972,586700003.0
2005-01-10 10:25:00,0.69716,0.69731,0.69702,0.69727,822599994.0
2005-01-10 10:30:00,0.69736,0.69744,0.69727,0.69743,582200000.0
2005-01-10 10:35:00,0.69751,0.69783,0.69738,0.69781,821099996.0
2005-01-10 10:40:00,0.69801,0.69807,0.6978,0.6979,630800005.0
2005-01-10 10:45:00,0.6979,0.69803,0.69781,0.69791,695499996.0
2005-01-10 10:50:00,0.6979,0.69797,0.69782,0.69793,981599998.0
2005-01-10 10:55:00,0.69795,0.69803,0.6979,0.69797,818699994.0
2005-01-10 11:00:00,0.69798,0.69808,0.69794,0.69808,772799994.0
2005-01-10 11:05:00,0.69805,0.69822,0.69804,0.69815,577699996.0
2005-01-10 11:10:00,0.69813,0.69835,0.69812,0.69822,767500002.0
2005-01-10 11:15:00,0.69829,0.69836,0.69812,0.69821,871799993.0
2005-01-10 11:20:00,0.69817,0.69825,0.69811,0.69815,742000003.0
2005-01-10 11:25:00,0.69814,0.69824,0.69804,0.69807,675900006.0
2005-01-10 11:30:00,0.69815,0.69888,0.69815,0.6988,769699999.0
2005-01-10 11:35:00,0.69883,0.69893,0.69861,0.69875,653600005.0
2005-01-10 11:40:00,0.69883,0.69889,0.69869,0.69877,528100007.0
2005-01-10 11:45:00,0.69878,0.69883,0.69849,0.6986,772299997.0
2005-01-10 11:50:00,0.69848,0.69856,0.69814,0.69822,738800000.0
2005-01-10 11:55:00,0.69828,0.69852,0.69814,0.69837,963200004.0
2005-01-10 12:00:00,0.69836,0.69845,0.69815,0.6982,1104700012.0
2005-01-10 12:05:00,0.69822,0.69836,0.6982,0.69832,997399997.0
2005-01-10 12:10:00,0.69829,0.69835,0.6982,0.6982,741500000.0
2005-01-10 12:15:00,0.69815,0.69829,0.69802,0.69823,748299999.0
2005-01-10 12:20:00,0.69824,0.69831,0.69802,0.69814,958800000.0
2005-01-10 12:25:00,0.69813,0.69819,0.69795,0.69815,694999987.0
2005-01-10 12:30:00,0.69811,0.69811,0.69783,0.698,772800004.0
2005-01-10 12:35:00,0.69795,0.698,0.69768,0.69781,673799994.0
2005-01-10 12:40:00,0.6978,0.69793,0.6977,0.69776,743199998.0
2005-01-10 12:45:00,0.69781,0.69781,0.69753,0.69769,729700003.0
2005-01-10 12:50:00,0.69768,0.69785,0.69765,0.69773,1019200003.0
2005-01-10 12:55:00,0.6978,0.69783,0.69757,0.69777,913999995.0
2005-01-10 13:00:00,0.69785,0.6979,0.69771,0.69784,901199996.0
2005-01-10 13:05:00,0.69783,0.69786,0.6977,0.69782,747700001.0
2005-01-10 13:10:00,0.69785,0.69814,0.69781,0.69788,565799996.0
2005-01-10 13:15:00,0.69785,0.69793,0.69775,0.6978,872400003.0
2005-01-10 13:20:00,0.69781,0.69808,0.6978,0.69804,573999995.0
2005-01-10 13:25:00,0.69798,0.69817,0.69783,0.69807,832999994.0
2005-01-10 13:30:00,0.6982,0.69829,0.69805,0.6982,799799999.0
2005-01-10 13:35:00,0.69825,0.69853,0.6982,0.69843,845500003.0
2005-01-10 13:40:00,0.6984,0.6986,0.69835,0.69853,531100000.0
2005-01-10 13:45:00,0.69851,0.69853,0.69832,0.6984,803800003.0
2005-01-10 13:50:00,0.6984,0.69846,0.69832,0.69838,758600005.0
2005-01-10 13:55:00,0.69831,0.69837,0.69821,0.69821,627100004.0
2005-01-10 14:00:00,0.69822,0.69822,0.69803,0.6982,723100002.0
2005-01-10 14:05:00,0.69813,0.6982,0.69804,0.69804,544099998.0
2005-01-10 14:10:00,0.6981,0.6981,0.69784,0.69785,672699995.0
2005-01-10 14:15:00,0.6979,0.69795,0.69777,0.69777,840600005.0
2005-01-10 14:20:00,0.69781,0.69781,0.69755,0.69757,616900002.0
2005-01-10 14:25:00,0.69755,0.69761,0.69743,0.69749,779300002.0
2005-01-10 14:30:00,0.69742,0.69754,0.69738,0.6975,466299996.0
2005-01-10 14:35:00,0.69759,0.69762,0.69744,0.69753,812199997.0
2005-01-10 14:40:00,0.69754,0.69773,0.69726,0.69773,780499996.0
2005-01-10 14:45:00,0.69779,0.69797,0.6977,0.69789,804300000.0
2005-01-10 14:50:00,0.69796,0.69798,0.69784,0.69785,947700009.0
2005-01-10 14:55:00,0.69794,0.69812,0.69778,0.69785,612000007.0
2005-01-10 15:00:00,0.69779,0.69784,0.69774,0.69774,730800003.0
2005-01-10 15:05:00,0.69769,0.69771,0.69751,0.69752,810699992.0
2005-01-10 15:10:00,0.69755,0.69763,0.69739,0.69757,696299998.0
2005-01-10 15:15:00,0.69756,0.6976,0.69739,0.69745,747799996.0
2005-01-10 15:20:00,0.69743,0.69758,0.69737,0.69743,739499999.0
2005-01-10 15:25:00,0.69739,0.69756,0.69736,0.69744,556700002.0
2005-01-10 15:30:00,0.69745,0.69763,0.69741,0.69755,804299995.0
2005-01-10 15:35:00,0.69765,0.69765,0.6974,0.69748,675100000.0
2005-01-10 15:40:00,0.69756,0.69761,0.69745,0.69754,782199995.0
2005-01-10 15:45:00,0.69755,0.6977,0.6975,0.69757,446500002.0
2005-01-10 15:50:00,0.6976,0.69782,0.69757,0.69778,811300000.0
2005-01-10 15:55:00,0.69787,0.69826,0.69787,0.69804,631199996.0
2005-01-10 16:00:00,0.69809,0.69823,0.698,0.69818,680899997.0
2005-01-10 16:05:00,0.69814,0.69833,0.69812,0.69827,852100008.0
2005-01-10 16:10:00,0.69829,0.69849,0.69827,0.69844,739799999.0
2005-01-10 16:15:00,0.69851,0.69857,0.69836,0.69848,430000000.0
2005-01-10 16:20:00,0.69847,0.69847,0.6983,0.69833,472000002.0
2005-01-10 16:25:00,0.69824,0.69836,0.69823,0.69827,1093899987.0
2005-01-10 16:30:00,0.69832,0.69848,0.69825,0.6984,654200001.0
2005-01-10 16:35:00,0.6985,0.69863,0.69841,0.69853,583599999.0
2005-01-10 16:40:00,0.69855,0.69865,0.69848,0.69864,889200010.0
2005-01-10 16:45:00,0.69865,0.69874,0.69856,0.69861,794700001.0
2005-01-10 16:50:00,0.69868,0.69877,0.69861,0.69861,933199995.0
2005-01-10 16:55:00,0.69868,0.69872,0.6986,0.69861,852200004.0
2005-01-10 17:00:00,0.69857,0.69875,0.69839,0.6986,686799997.0
2005-01-10 17:05:00,0.69855,0.69875,0.69842,0.69867,685500007.0
2005-01-10 17:10:00,0.69874,0.69901,0.69863,0.69875,773400000.0
2005-01-10 17:15:00,0.69876,0.69876,0.69839,0.6984,739300006.0
2005-01-10 17:20:00,0.69854,0.69882,0.69849,0.69874,1015399999.0
2005-01-10 17:25:00,0.69879,0.69896,0.69835,0.69836,754399990.0
2005-01-10 17:30:00,0.69836,0.6984,0.69808,0.69811,755000001.0
2005-01-10 17:35:00,0.69823,0.69831,0.69808,0.69812,716099997.0
2005-01-10 17:40:00,0.69818,0.69843,0.69814,0.69843,834200002.0
2005-01-10 17:45:00,0.69839,0.69854,0.69836,0.6985,696400001.0
2005-01-10 17:50:00,0.69844,0.69861,0.69832,0.69837,484899998.0
2005-01-10 17:55:00,0.69833,0.69848,0.69825,0.69831,794599998.0
2005-01-10 18:00:00,0.69825,0.69832,0.69796,0.69808,5026299990.0
2005-01-10 18:05:00,0.6981,0.6993,0.69809,0.69855,6967099977.0
2005-01-10 18:10:00,0.69863,0.69914,0.69861,0.69895,6621699969.0
2005-01-10 18:15:00,0.6989,0.69923,0.6989,0.69908,4226799994.0
2005-01-10 18:20:00,0.69914,0.69951,0.69896,0.69934,4723099996.0
2005-01-10 18:25:00,0.69931,0.69934,0.69897,0.69909,3750499991.0
2005-01-10 18:30:00,0.69908,0.69918,0.69867,0.69868,3487000007.0
2005-01-10 18:35:00,0.69875,0.69876,0.69835,0.69862,1931099999.0
2005-01-10 18:40:00,0.69866,0.69894,0.69857,0.69887,2236799993.0
2005-01-10 18:45:00,0.69888,0.69909,0.69878,0.699,1604100001.0
2005-01-10 18:50:00,0.69914,0.69924,0.69899,0.69907,1937600005.0
2005-01-10 18:55:00,0.69905,0.6991,0.69886,0.69889,2879900007.0
2005-01-10 19:00:00,0.69883,0.69905,0.69877,0.699,1834900000.0
2005-01-10 19:05:00,0.699,0.69933,0.69896,0.69918,3009399985.0
2005-01-10 19:10:00,0.69921,0.69921,0.69869,0.69869,1543300014.0
2005-01-10 19:15:00,0.69882,0.69908,0.69879,0.69896,1907199993.0
2005-01-10 19:20:00,0.69886,0.69891,0.6984,0.69866,1554400001.0
2005-01-10 19:25:00,0.69865,0.69865,0.69818,0.69833,2371100009.0
2005-01-10 19:30:00,0.69828,0.69847,0.6982,0.6984,2450800003.0
2005-01-10 19:35:00,0.69832,0.69853,0.69832,0.6985,2306000003.0
2005-01-10 19:40:00,0.6985,0.69859,0.69812,0.69813,2030199998.0
2005-01-10 19:45:00,0.69815,0.69828,0.69801,0.69818,717000007.0
2005-01-10 19:50:00,0.69819,0.69838,0.69805,0.6981,1584899995.0
2005-01-10 19:55:00,0.69819,0.69848,0.69818,0.69845,1720299995.0
2005-01-10 20:00:00,0.69852,0.69871,0.69841,0.69846,897499992.0
2005-01-10 20:05:00,0.69846,0.69859,0.69846,0.69852,1286499996.0
2005-01-10 20:10:00,0.69857,0.69857,0.69821,0.69836,2041699992.0
2005-01-10 20:15:00,0.69845,0.69864,0.69816,0.6983,2103800010.0
2005-01-10 20:20:00,0.69833,0.69849,0.69823,0.69845,1744400017.0
2005-01-10 20:25:00,0.6985,0.69867,0.69829,0.69832,2997499990.0
2005-01-10 20:30:00,0.6983,0.69846,0.69819,0.69819,4957300010.0
2005-01-10 20:35:00,0.69815,0.69828,0.69805,0.69827,2709000012.0
2005-01-10 20:40:00,0.69809,0.69821,0.69796,0.69803,2736999994.0
2005-01-10 20:45:00,0.698,0.69813,0.69785,0.69785,1962400002.0
2005-01-10 20:50:00,0.69788,0.69794,0.6975,0.6975,3975299994.0
2005-01-10 20:55:00,0.69755,0.69798,0.69755,0.69777,5643799972.0
2005-01-10 21:00:00,0.69781,0.69795,0.69765,0.69776,4558399998.0
2005-01-10 21:05:00,0.69783,0.69785,0.69765,0.69777,2053500000.0
2005-01-10 21:10:00,0.69775,0.69777,0.69728,0.69741,1472000008.0
2005-01-10 21:15:00,0.69738,0.69746,0.69716,0.69717,1603300010.0
2005-01-10 21:20:00,0.69718,0.69738,0.69718,0.69725,2329999987.0
2005-01-10 21:25:00,0.69738,0.69747,0.69712,0.6972,1091499994.0
2005-01-10 21:30:00,0.69716,0.69732,0.69711,0.69712,2056600000.0
2005-01-10 21:35:00,0.69713,0.6973,0.69713,0.6972,966900004.0
2005-01-10 21:40:00,0.69715,0.69756,0.69715,0.69753,960400006.0
2005-01-10 21:45:00,0.69756,0.69756,0.69734,0.69736,1440700005.0
2005-01-10 21:50:00,0.69735,0.69748,0.6973,0.69738,1197600004.0
2005-01-10 21:55:00,0.69737,0.69746,0.69726,0.69745,1121100005.0
2005-01-10 22:00:00,0.69742,0.69747,0.69725,0.6973,1601399998.0
2005-01-10 22:05:00,0.6973,0.69737,0.69729,0.69732,923800002.0
2005-01-10 22:10:00,0.69727,0.69733,0.69714,0.6972,804300006.0
2005-01-10 22:15:00,0.69732,0.69738,0.69723,0.69723,1922400017.0
2005-01-10 22:20:00,0.69727,0.69734,0.6971,0.69712,1784700016.0
2005-01-10 22:25:00,0.69708,0.6972,0.69682,0.69684,1031999991.0
2005-01-10 22:30:00,0.6969,0.69692,0.69676,0.6968,1077899999.0
2005-01-10 22:35:00,0.69677,0.69702,0.69677,0.69692,1123799995.0
2005-01-10 22:40:00,0.6969,0.69705,0.69685,0.697,1209200000.0
2005-01-10 22:45:00,0.69705,0.69715,0.6969,0.69692,815599998.0
2005-01-10 22:50:00,0.697,0.69714,0.69697,0.69704,506999998.0
2005-01-10 22:55:00,0.69702,0.69714,0.69691,0.69691,1081800005.0
2005-01-10 23:00:00,0.69679,0.69719,0.69679,0.6971,603000002.0
2005-01-10 23:05:00,0.69714,0.69734,0.69714,0.69726,655299995.0
2005-01-10 23:10:00,0.69725,0.69731,0.69714,0.69714,705399992.0
2005-01-10 23:15:00,0.69711,0.6972,0.69693,0.69695,573200001.0
2005-01-10 23:20:00,0.69704,0.69729,0.697,0.69719,941999991.0
2005-01-10 23:25:00,0.69716,0.69722,0.69706,0.69709,785399997.0
2005-01-10 23:30:00,0.69714,0.69731,0.69707,0.69709,795099992.0
2005-01-10 23:35:00,0.69732,0.69744,0.69713,0.69717,968699993.0
2005-01-10 23:40:00,0.69722,0.69722,0.69702,0.69702,615100001.0
2005-01-10 23:45:00,0.69704,0.69717,0.69693,0.69712,836300000.0
2005-01-10 23:50:00,0.69719,0.69735,0.6971,0.6971,545799996.0
2005-01-10 23:55:00,0.69713,0.69718,0.69681,0.69688,687700003.0
2005-01-11 00:00:00,0.69679,0.69704,0.69669,0.69694,844800001.0
2005-01-11 00:05:00,0.69688,0.69728,0.69682,0.69724,1014999998.0
2005-01-11 00:10:00,0.69717,0.6972,0.69687,0.69697,669200003.0
2005-01-11 00:15:00,0.69699,0.69723,0.69698,0.6972,701699992.0
2005-01-11 00:20:00,0.69737,0.69745,0.69703,0.69717,675300008.0
2005-01-11 00:25:00,0.6972,0.69732,0.69711,0.69722,661600003.0
2005-01-11 00:30:00,0.69732,0.69734,0.69707,0.69728,550900000.0
2005-01-11 00:35:00,0.69725,0.69732,0.69701,0.69706,545699994.0
2005-01-11 00:40:00,0.69715,0.69725,0.69692,0.69698,876200007.0
2005-01-11 00:45:00,0.69702,0.69745,0.69698,0.69737,682100003.0
2005-01-11 00:50:00,0.69742,0.69757,0.69723,0.69747,690999997.0
2005-01-11 00:55:00,0.69744,0.69774,0.69743,0.69768,569599998.0
2005-01-11 01:00:00,0.69768,0.69785,0.69756,0.69765,696600003.0
2005-01-11 01:05:00,0.69761,0.69786,0.69699,0.69783,536699994.0
2005-01-11 01:10:00,0.69788,0.69788,0.69759,0.6976,702500004.0
2005-01-11 01:15:00,0.69777,0.69787,0.69766,0.69782,733100008.0
2005-01-11 01:20:00,0.69777,0.69791,0.69771,0.69779,512500005.0
2005-01-11 01:25:00,0.69778,0.69788,0.69765,0.69788,475599995.0
2005-01-11 01:30:00,0.69785,0.69793,0.69712,0.69786,455299996.0
2005-01-11 01:35:00,0.69788,0.69803,0.69716,0.69791,466100003.0
2005-01-11 01:40:00,0.69794,0.69807,0.69692,0.69807,749000005.0
2005-01-11 01:45:00,0.69816,0.69817,0.69768,0.69768,521099997.0
2005-01-11 01:50:00,0.69801,0.69806,0.69778,0.698,684800004.0
2005-01-11 01:55:00,0.69802,0.69815,0.69789,0.69796,593799997.0
2005-01-11 02:00:00,0.6981,0.69831,0.69781,0.69784,824000004.0
2005-01-11 02:05:00,0.69782,0.6983,0.69782,0.69808,791200003.0
2005-01-11 02:10:00,0.69813,0.69819,0.69788,0.69813,730999993.0
2005-01-11 02:15:00,0.69807,0.69831,0.69802,0.69809,424500002.0
2005-01-11 02:20:00,0.69812,0.69826,0.69757,0.69757,655200002.0
2005-01-11 02:25:00,0.69758,0.69862,0.69754,0.69841,633200008.0
2005-01-11 02:30:00,0.69852,0.69876,0.69825,0.6985,577999997.0
2005-01-11 02:35:00,0.69851,0.69866,0.6983,0.69846,808400000.0
2005-01-11 02:40:00,0.69854,0.69865,0.69815,0.6984,967400003.0
2005-01-11 02:45:00,0.69814,0.69845,0.69814,0.69843,448800005.0
2005-01-11 02:50:00,0.69842,0.69845,0.69816,0.69827,706800001.0
2005-01-11 02:55:00,0.69803,0.6984,0.69803,0.69832,732900005.0
2005-01-11 03:00:00,0.69822,0.69841,0.69759,0.6983,835499996.0
2005-01-11 03:05:00,0.69753,0.69831,0.69753,0.69807,839599995.0
2005-01-11 03:10:00,0.6983,0.69839,0.69793,0.69812,738899997.0
2005-01-11 03:15:00,0.69819,0.69826,0.698,0.69817,568300001.0
2005-01-11 03:20:00,0.69811,0.69831,0.69792,0.69794,621600005.0
2005-01-11 03:25:00,0.69788,0.69837,0.69788,0.69829,942699993.0
2005-01-11 03:30:00,0.69833,0.69847,0.69793,0.6981,878699988.0
2005-01-11 03:35:00,0.69837,0.69841,0.69809,0.69829,583200000.0
2005-01-11 03:40:00,0.69834,0.69852,0.69815,0.69852,968700001.0
2005-01-11 03:45:00,0.69827,0.69846,0.69814,0.69835,732300005.0
2005-01-11 03:50:00,0.69835,0.69849,0.69817,0.69829,555299988.0
2005-01-11 03:55:00,0.69831,0.69851,0.69814,0.69842,537599999.0
2005-01-11 04:00:00,0.69849,0.6986,0.69841,0.6985,895200000.0
2005-01-11 04:05:00,0.69853,0.69859,0.69828,0.69836,605400000.0
2005-01-11 04:10:00,0.6984,0.69845,0.69812,0.6984,678199997.0
2005-01-11 04:15:00,0.69825,0.69862,0.69793,0.69852,803999999.0
2005-01-11 04:20:00,0.6985,0.69856,0.6983,0.6985,712000003.0
2005-01-11 04:25:00,0.69843,0.69859,0.69827,0.69851,965000009.0
2005-01-11 04:30:00,0.69846,0.69854,0.69747,0.69747,784799997.0
2005-01-11 04:35:00,0.69758,0.69819,0.69746,0.69775,920900002.0
2005-01-11 04:40:00,0.69789,0.69794,0.69763,0.69789,770700004.0
2005-01-11 04:45:00,0.69765,0.69803,0.69757,0.69803,710800005.0
2005-01-11 04:50:00,0.69799,0.69803,0.69764,0.69798,547299998.0
2005-01-11 04:55:00,0.69789,0.69789,0.69752,0.69772,888199991.0
2005-01-11 05:00:00,0.69773,0.69798,0.69773,0.69793,661799991.0
2005-01-11 05:05:00,0.69793,0.69795,0.6978,0.69786,378999999.0
2005-01-11 05:10:00,0.6978,0.69817,0.69771,0.69795,849799996.0
2005-01-11 05:15:00,0.69825,0.69825,0.69761,0.69784,579099996.0
2005-01-11 05:20:00,0.69778,0.69825,0.69778,0.69816,388299996.0
2005-01-11 05:25:00,0.69797,0.6982,0.69773,0.69778,860400003.0
2005-01-11 05:30:00,0.69804,0.69806,0.69773,0.69779,962200003.0
2005-01-11 05:35:00,0.69783,0.69797,0.69769,0.69788,368499994.0
2005-01-11 05:40:00,0.69805,0.69813,0.69777,0.69782,733700003.0
2005-01-11 05:45:00,0.69798,0.69802,0.69784,0.69789,883999998.0
2005-01-11 05:50:00,0.69796,0.69805,0.69779,0.69793,647699996.0
2005-01-11 05:55:00,0.6981,0.69819,0.69778,0.698,735699998.0
2005-01-11 06:00:00,0.69792,0.69819,0.69776,0.69803,448700009.0
2005-01-11 06:05:00,0.69797,0.69801,0.69773,0.69787,647500004.0
2005-01-11 06:10:00,0.69786,0.6979,0.69763,0.69767,604600000.0
2005-01-11 06:15:00,0.69777,0.69795,0.69765,0.69782,891900000.0
2005-01-11 06:20:00,0.69787,0.69789,0.69762,0.6977,697099996.0
2005-01-11 06:25:00,0.69772,0.69791,0.69763,0.69789,713700003.0
2005-01-11 06:30:00,0.69792,0.69792,0.69768,0.6977,706799997.0
2005-01-11 06:35:00,0.69788,0.69799,0.69768,0.69781,755700007.0
2005-01-11 06:40:00,0.69784,0.69784,0.69766,0.6977,705599994.0
2005-01-11 06:45:00,0.6978,0.69797,0.69762,0.69787,866900000.0
2005-01-11 06:50:00,0.69769,0.69807,0.69762,0.69801,965200005.0
2005-01-11 06:55:00,0.6981,0.6981,0.69775,0.698,395800001.0
2005-01-11 07:00:00,0.69773,0.69797,0.69768,0.69782,751699996.0
2005-01-11 07:05:00,0.69793,0.69794,0.69769,0.69782,602399999.0
2005-01-11 07:10:00,0.69778,0.69792,0.69768,0.69777,701199999.0
2005-01-11 07:15:00,0.69782,0.69788,0.69771,0.69774,655899997.0
2005-01-11 07:20:00,0.69775,0.69787,0.6977,0.69785,422800001.0
2005-01-11 07:25:00,0.69776,0.69776,0.69762,0.69767,446799998.0
2005-01-11 07:30:00,0.69766,0.6978,0.69755,0.69777,451100004.0
2005-01-11 07:35:00,0.69783,0.69794,0.69764,0.69788,871399997.0
2005-01-11 07:40:00,0.69791,0.69791,0.6977,0.69773,751600005.0
2005-01-11 07:45:00,0.69773,0.69795,0.69769,0.69769,492900005.0
2005-01-11 07:50:00,0.69772,0.69793,0.69762,0.6978,430700000.0
2005-01-11 07:55:00,0.69781,0.69785,0.69758,0.69767,539999999.0
2005-01-11 08:00:00,0.6976,0.69778,0.69754,0.69773,719900001.0
2005-01-11 08:05:00,0.69773,0.69789,0.69764,0.69764,394500000.0
2005-01-11 08:10:00,0.69783,0.69796,0.69772,0.69793,745200008.0
2005-01-11 08:15:00,0.69793,0.69798,0.69757,0.69757,521799997.0
2005-01-11 08:20:00,0.69776,0.69795,0.69765,0.69795,812399993.0
2005-01-11 08:25:00,0.6979,0.69805,0.69773,0.698,626299996.0
2005-01-11 08:30:00,0.69802,0.6981,0.69786,0.69802,669199998.0
2005-01-11 08:35:00,0.69801,0.6981,0.69786,0.69808,637600000.0
2005-01-11 08:40:00,0.69797,0.69813,0.69744,0.69755,569500002.0
2005-01-11 08:45:00,0.69761,0.69789,0.69752,0.69778,741300003.0
2005-01-11 08:50:00,0.69771,0.69785,0.69744,0.69777,963000000.0
2005-01-11 08:55:00,0.69778,0.69788,0.69767,0.69781,622100003.0
2005-01-11 09:00:00,0.69785,0.6981,0.6977,0.69804,873000002.0
2005-01-11 09:05:00,0.69817,0.69826,0.69801,0.69807,782399997.0
2005-01-11 09:10:00,0.69818,0.69841,0.6981,0.69834,936999997.0
2005-01-11 09:15:00,0.69843,0.69859,0.69827,0.69834,603400004.0
2005-01-11 09:20:00,0.69845,0.69845,0.69826,0.69837,738299998.0
2005-01-11 09:25:00,0.69834,0.69849,0.69829,0.69838,718099999.0
2005-01-11 09:30:00,0.69845,0.69857,0.6984,0.69852,629100007.0
2005-01-11 09:35:00,0.69861,0.69883,0.69845,0.69858,706000001.0
2005-01-11 09:40:00,0.69857,0.69881,0.69841,0.69881,855400001.0
2005-01-11 09:45:00,0.69884,0.69896,0.69874,0.69891,784700001.0
2005-01-11 09:50:00,0.69883,0.69886,0.69855,0.69883,810400002.0
2005-01-11 09:55:00,0.69881,0.69925,0.69879,0.69925,779499998.0
2005-01-11 10:00:00,0.69919,0.69936,0.69907,0.69923,996599997.0
2005-01-11 10:05:00,0.69925,0.69939,0.69917,0.69933,956099993.0
2005-01-11 10:10:00,0.69932,0.69938,0.69927,0.69927,380099997.0
2005-01-11 10:15:00,0.69934,0.69944,0.69925,0.6994,817500001.0
2005-01-11 10:20:00,0.6994,0.69957,0.6994,0.69953,808800001.0
2005-01-11 10:25:00,0.69951,0.69959,0.69931,0.69936,967100001.0
2005-01-11 10:30:00,0.69938,0.69958,0.69915,0.69918,525100000.0
2005-01-11 10:35:00,0.69917,0.69923,0.6989,0.69907,706500000.0
2005-01-11 10:40:00,0.69914,0.69916,0.69899,0.69908,531000004.0
2005-01-11 10:45:00,0.69911,0.6992,0.69892,0.69915,763799995.0
2005-01-11 10:50:00,0.69913,0.69931,0.69912,0.69928,844899997.0
2005-01-11 10:55:00,0.69932,0.69946,0.69922,0.69927,572500005.0
2005-01-11 11:00:00,0.6992,0.6993,0.69912,0.69927,947500000.0
2005-01-11 11:05:00,0.69918,0.69918,0.69893,0.69898,679300001.0
2005-01-11 11:10:00,0.69896,0.6992,0.69893,0.6992,861699998.0
2005-01-11 11:15:00,0.69922,0.69934,0.69916,0.69925,821799999.0
2005-01-11 11:20:00,0.6992,0.69927,0.69903,0.69915,764699997.0
2005-01-11 11:25:00,0.69916,0.69942,0.69916,0.69937,738800002.0
2005-01-11 11:30:00,0.69943,0.69982,0.69935,0.69977,798200008.0
2005-01-11 11:35:00,0.69979,0.70016,0.69979,0.70008,604899997.0
2005-01-11 11:40:00,0.70012,0.70028,0.70003,0.70023,650700007.0
2005-01-11 11:45:00,0.7003,0.70034,0.70014,0.7003,772600003.0
2005-01-11 11:50:00,0.7002,0.70029,0.69998,0.7,935699999.0
2005-01-11 11:55:00,0.70008,0.70012,0.69975,0.69976,861499998.0
2005-01-11 12:00:00,0.69972,0.70026,0.69971,0.70011,699699998.0
2005-01-11 12:05:00,0.70018,0.70075,0.70018,0.70063,841500017.0
2005-01-11 12:10:00,0.70061,0.70073,0.70049,0.70061,731100006.0
2005-01-11 12:15:00,0.70061,0.70066,0.7004,0.70044,595200005.0
2005-01-11 12:20:00,0.70035,0.70055,0.70035,0.70055,934100003.0
2005-01-11 12:25:00,0.70051,0.70067,0.70036,0.70055,807300009.0
2005-01-11 12:30:00,0.70058,0.70083,0.70055,0.70079,801500003.0
2005-01-11 12:35:00,0.70084,0.70089,0.70041,0.70058,615900002.0
2005-01-11 12:40:00,0.70056,0.70056,0.7003,0.70035,819000002.0
2005-01-11 12:45:00,0.70037,0.70044,0.70002,0.70002,643000000.0
2005-01-11 12:50:00,0.70006,0.70022,0.69992,0.7001,948799994.0
2005-01-11 12:55:00,0.70008,0.70033,0.70004,0.70029,695999999.0
2005-01-11 13:00:00,0.70035,0.70037,0.7002,0.70025,535800002.0
2005-01-11 13:05:00,0.70021,0.7003,0.70011,0.70029,689600009.0
2005-01-11 13:10:00,0.70023,0.70031,0.70019,0.70025,685099994.0
2005-01-11 13:15:00,0.70025,0.70034,0.7002,0.70027,599499995.0
2005-01-11 13:20:00,0.70027,0.70045,0.70025,0.70042,581700008.0
2005-01-11 13:25:00,0.70042,0.70063,0.70039,0.70058,683600008.0
2005-01-11 13:30:00,0.70053,0.70066,0.70046,0.70061,816399997.0
2005-01-11 13:35:00,0.70064,0.70088,0.70064,0.70078,774800004.0
2005-01-11 13:40:00,0.7008,0.7008,0.70057,0.70064,685900010.0
2005-01-11 13:45:00,0.70068,0.70081,0.70054,0.70076,709100009.0
2005-01-11 13:50:00,0.70073,0.70083,0.70064,0.70072,785700000.0
2005-01-11 13:55:00,0.70073,0.70073,0.70054,0.70054,432899995.0
2005-01-11 14:00:00,0.70052,0.70071,0.70047,0.70063,791899998.0
2005-01-11 14:05:00,0.70062,0.70069,0.70055,0.70066,641500001.0
2005-01-11 14:10:00,0.70066,0.70066,0.70048,0.70054,779099993.0
2005-01-11 14:15:00,0.70055,0.70064,0.70049,0.70059,737999991.0
2005-01-11 14:20:00,0.70062,0.70066,0.70053,0.70057,654699998.0
2005-01-11 14:25:00,0.70057,0.7006,0.70042,0.70051,692299996.0
2005-01-11 14:30:00,0.70048,0.70073,0.70039,0.70056,645199992.0
2005-01-11 14:35:00,0.70049,0.70063,0.70049,0.70057,504300004.0
2005-01-11 14:40:00,0.70059,0.70067,0.70053,0.70053,426700004.0
2005-01-11 14:45:00,0.7006,0.7007,0.70047,0.70047,490600001.0
2005-01-11 14:50:00,0.70056,0.70056,0.70034,0.70034,672200009.0
2005-01-11 14:55:00,0.70041,0.70045,0.70032,0.70037,759800000.0
2005-01-11 15:00:00,0.70036,0.70046,0.70034,0.70044,633799992.0
2005-01-11 15:05:00,0.7005,0.7005,0.70008,0.70012,793400005.0
2005-01-11 15:10:00,0.7001,0.70023,0.69986,0.69995,524500004.0
2005-01-11 15:15:00,0.70001,0.70013,0.69982,0.69995,664399989.0
2005-01-11 15:20:00,0.70003,0.70006,0.69974,0.69986,675300001.0
2005-01-11 15:25:00,0.69981,0.69995,0.69976,0.69976,495899995.0
2005-01-11 15:30:00,0.69977,0.6999,0.69971,0.69985,534300005.0
2005-01-11 15:35:00,0.6999,0.7002,0.6999,0.70011,768299993.0
2005-01-11 15:40:00,0.70008,0.70019,0.70001,0.70008,872599998.0
2005-01-11 15:45:00,0.70009,0.7002,0.7,0.70007,641699998.0
2005-01-11 15:50:00,0.70007,0.70012,0.69973,0.69991,905000008.0
2005-01-11 15:55:00,0.69992,0.69994,0.69972,0.69988,707000005.0
2005-01-11 16:00:00,0.69998,0.70004,0.69979,0.69997,902000001.0
2005-01-11 16:05:00,0.7,0.70009,0.69974,0.69974,836800006.0
2005-01-11 16:10:00,0.69977,0.70006,0.69976,0.6999,835199996.0
2005-01-11 16:15:00,0.69996,0.70002,0.69985,0.70001,645699997.0
2005-01-11 16:20:00,0.70003,0.70021,0.69983,0.70015,783499997.0
2005-01-11 16:25:00,0.70014,0.70033,0.70008,0.70025,560499996.0
2005-01-11 16:30:00,0.70033,0.70033,0.70013,0.70014,806800004.0
2005-01-11 16:35:00,0.70022,0.70027,0.70009,0.70015,708700001.0
2005-01-11 16:40:00,0.70012,0.70017,0.69992,0.70005,778800003.0
2005-01-11 16:45:00,0.7001,0.70022,0.69996,0.70007,880299993.0
2005-01-11 16:50:00,0.70013,0.70024,0.6999,0.6999,606300002.0
2005-01-11 16:55:00,0.69996,0.7001,0.69984,0.70002,563399998.0
2005-01-11 17:00:00,0.70003,0.70042,0.7,0.70029,1035599985.0
2005-01-11 17:05:00,0.70032,0.70049,0.70032,0.70046,591600002.0
2005-01-11 17:10:00,0.70045,0.70047,0.70004,0.7002,699599998.0
2005-01-11 17:15:00,0.70032,0.7004,0.70022,0.70024,705099997.0
2005-01-11 17:20:00,0.70037,0.7004,0.70022,0.70028,693199988.0
2005-01-11 17:25:00,0.70034,0.70035,0.70013,0.70021,534200001.0
2005-01-11 17:30:00,0.70027,0.70047,0.70015,0.70027,648499997.0
2005-01-11 17:35:00,0.70033,0.70057,0.70033,0.70045,692399999.0
2005-01-11 17:40:00,0.70036,0.70054,0.70035,0.70054,505199996.0
2005-01-11 17:45:00,0.70052,0.70062,0.70038,0.70047,629100008.0
2005-01-11 17:50:00,0.70042,0.70058,0.70041,0.70054,668900007.0
2005-01-11 17:55:00,0.70053,0.70056,0.70037,0.70037,703900005.0
2005-01-11 18:00:00,0.70032,0.70043,0.70023,0.70035,5369599970.0
2005-01-11 18:05:00,0.7003,0.70042,0.6994,0.70014,5747999983.0
2005-01-11 18:10:00,0.70017,0.7004,0.70012,0.70031,5661100015.0
2005-01-11 18:15:00,0.70032,0.70034,0.70018,0.70023,5711299977.0
2005-01-11 18:20:00,0.70032,0.70046,0.70016,0.7002,4274399986.0
2005-01-11 18:25:00,0.70027,0.70034,0.70014,0.70017,4069800001.0
2005-01-11 18:30:00,0.70017,0.7003,0.69975,0.69975,3994499988.0
2005-01-11 18:35:00,0.6998,0.69989,0.69954,0.69974,1668499998.0
2005-01-11 18:40:00,0.69975,0.69978,0.69936,0.69952,2229499986.0
2005-01-11 18:45:00,0.69968,0.69981,0.69961,0.69968,1460599990.0
2005-01-11 18:50:00,0.69974,0.70011,0.6995,0.69991,1876999986.0
2005-01-11 18:55:00,0.69992,0.70002,0.69972,0.69981,3393399992.0
2005-01-11 19:00:00,0.69971,0.6998,0.69903,0.69924,2117499998.0
2005-01-11 19:05:00,0.69932,0.69981,0.69924,0.69966,2676799995.0
2005-01-11 19:10:00,0.69968,0.69971,0.69944,0.69953,1281999996.0
2005-01-11 19:15:00,0.69947,0.69952,0.69906,0.69907,1793000007.0
2005-01-11 19:20:00,0.69914,0.69928,0.69889,0.69898,1665100008.0
2005-01-11 19:25:00,0.69892,0.69914,0.69872,0.69893,2403499986.0
2005-01-11 19:30:00,0.69884,0.69911,0.69835,0.6985,2436400002.0
2005-01-11 19:35:00,0.69852,0.69891,0.69822,0.69886,2890599996.0
2005-01-11 19:40:00,0.69886,0.69901,0.69868,0.69875,1708400002.0
2005-01-11 19:45:00,0.69874,0.69881,0.69824,0.69875,923800002.0
2005-01-11 19:50:00,0.69877,0.6991,0.6984,0.6991,1376999993.0
2005-01-11 19:55:00,0.69911,0.69919,0.69879,0.699,1463599996.0
2005-01-11 20:00:00,0.69918,0.69922,0.6989,0.69895,851000005.0
2005-01-11 20:05:00,0.69896,0.69924,0.69883,0.69899,1200599999.0
2005-01-11 20:10:00,0.69892,0.69904,0.69875,0.69896,2375000011.0
2005-01-11 20:15:00,0.69903,0.69947,0.69889,0.6993,2486500007.0
2005-01-11 20:20:00,0.69953,0.69953,0.69922,0.69922,1344300011.0
2005-01-11 20:25:00,0.69923,0.69939,0.69883,0.69895,2906599999.0
2005-01-11 20:30:00,0.69898,0.69908,0.69842,0.69865,4449499987.0
2005-01-11 20:35:00,0.69872,0.69873,0.69841,0.69859,2344399987.0
2005-01-11 20:40:00,0.69854,0.69883,0.69843,0.69866,2513800001.0
2005-01-11 20:45:00,0.69847,0.69893,0.69844,0.69874,2474900017.0
2005-01-11 20:50:00,0.69875,0.69885,0.69854,0.69878,4014700004.0
2005-01-11 20:55:00,0.69885,0.69889,0.69864,0.69868,4956999992.0
2005-01-11 21:00:00,0.6988,0.69892,0.69849,0.69857,5160199977.0
2005-01-11 21:05:00,0.69853,0.69865,0.69841,0.69865,2036099988.0
2005-01-11 21:10:00,0.69862,0.69862,0.69833,0.6984,1722500007.0
2005-01-11 21:15:00,0.6983,0.69862,0.69828,0.69855,1591100000.0
2005-01-11 21:20:00,0.69858,0.69864,0.69847,0.69859,2799100003.0
2005-01-11 21:25:00,0.69862,0.69865,0.69843,0.69857,959099990.0
2005-01-11 21:30:00,0.6984,0.69864,0.69806,0.69857,2109299995.0
2005-01-11 21:35:00,0.69856,0.69856,0.69831,0.69852,926499996.0
2005-01-11 21:40:00,0.69835,0.69848,0.69815,0.69842,1463200010.0
2005-01-11 21:45:00,0.69838,0.69849,0.69825,0.6984,1153199990.0
2005-01-11 21:50:00,0.69839,0.69854,0.69819,0.69843,1031000005.0
2005-01-11 21:55:00,0.69845,0.69882,0.69841,0.69864,1162400007.0
2005-01-11 22:00:00,0.69867,0.69873,0.69793,0.69808,1619799990.0
2005-01-11 22:05:00,0.69813,0.69825,0.69795,0.69807,1020699996.0
2005-01-11 22:10:00,0.69802,0.69808,0.6976,0.69798,915599997.0
2005-01-11 22:15:00,0.69797,0.69804,0.69784,0.69794,1934899993.0
2005-01-11 22:20:00,0.69794,0.69796,0.69774,0.69785,1616600004.0
2005-01-11 22:25:00,0.69786,0.698,0.69777,0.69777,1444399996.0
2005-01-11 22:30:00,0.69789,0.69803,0.69768,0.69803,1293200001.0
2005-01-11 22:35:00,0.69802,0.6982,0.69801,0.69807,1135099997.0
2005-01-11 22:40:00,0.69809,0.69817,0.69769,0.698,1023400004.0
2005-01-11 22:45:00,0.69806,0.69806,0.69774,0.69786,1015499997.0
2005-01-11 22:50:00,0.69794,0.69809,0.69793,0.69804,580100001.0
2005-01-11 22:55:00,0.69801,0.69812,0.69788,0.69788,1229300002.0
2005-01-11 23:00:00,0.69765,0.69802,0.69765,0.6978,652199999.0
2005-01-11 23:05:00,0.69789,0.69796,0.6978,0.69786,735400004.0
2005-01-11 23:10:00,0.69793,0.69794,0.69774,0.69782,745300001.0
2005-01-11 23:15:00,0.69799,0.698,0.6977,0.69778,501600002.0
2005-01-11 23:20:00,0.69781,0.69796,0.69769,0.69779,709200006.0
2005-01-11 23:25:00,0.69775,0.69802,0.6977,0.69777,472099997.0
2005-01-11 23:30:00,0.69783,0.69791,0.69778,0.69786,816499995.0
2005-01-11 23:35:00,0.6979,0.69796,0.69761,0.69788,697200002.0
2005-01-11 23:40:00,0.69796,0.69796,0.6977,0.69787,436299997.0
2005-01-11 23:45:00,0.69785,0.69785,0.69767,0.69774,503600003.0
2005-01-11 23:50:00,0.69773,0.69774,0.69748,0.69749,529700003.0
2005-01-11 23:55:00,0.69754,0.69765,0.69733,0.69761,705800000.0
2005-01-12 00:00:00,0.69759,0.69792,0.69759,0.69769,952399998.0
2005-01-12 00:05:00,0.69774,0.69777,0.69741,0.69745,997400010.0
2005-01-12 00:10:00,0.69748,0.69798,0.69738,0.69782,1010900005.0
2005-01-12 00:15:00,0.69779,0.69797,0.69752,0.69788,776900005.0
2005-01-12 00:20:00,0.69796,0.69807,0.69781,0.69784,747800003.0
2005-01-12 00:25:00,0.69797,0.69807,0.69773,0.69797,746700001.0
2005-01-12 00:30:00,0.69803,0.69803,0.69785,0.69792,621099999.0
2005-01-12 00:35:00,0.69785,0.69806,0.69785,0.69794,362999997.0
2005-01-12 00:40:00,0.6981,0.6981,0.69779,0.69788,740599995.0
2005-01-12 00:45:00,0.69788,0.69798,0.69779,0.69787,510000004.0
2005-01-12 00:50:00,0.69789,0.69811,0.6978,0.69798,735199996.0
2005-01-12 00:55:00,0.69797,0.698,0.69776,0.698,396000001.0
2005-01-12 01:00:00,0.69797,0.69808,0.69782,0.69787,408500004.0
2005-01-12 01:05:00,0.6979,0.69799,0.69784,0.69793,735300001.0
2005-01-12 01:10:00,0.69793,0.69802,0.69782,0.69792,844600002.0
2005-01-12 01:15:00,0.69795,0.698,0.69773,0.69778,397799999.0
2005-01-12 01:20:00,0.69783,0.69802,0.69775,0.6979,638400008.0
2005-01-12 01:25:00,0.69784,0.69805,0.6978,0.69785,535099996.0
2005-01-12 01:30:00,0.69784,0.69784,0.69758,0.69764,690199992.0
2005-01-12 01:35:00,0.69768,0.69791,0.69756,0.69771,911699997.0
2005-01-12 01:40:00,0.69768,0.69807,0.69768,0.69802,703099995.0
2005-01-12 01:45:00,0.69792,0.69811,0.6977,0.69791,657699998.0
2005-01-12 01:50:00,0.69795,0.69808,0.6978,0.69787,727700003.0
2005-01-12 01:55:00,0.69794,0.698,0.69788,0.69797,453900003.0
2005-01-12 02:00:00,0.69788,0.69805,0.6977,0.69801,919399999.0
2005-01-12 02:05:00,0.69795,0.6981,0.69775,0.6981,776900000.0
2005-01-12 02:10:00,0.69815,0.6982,0.69783,0.6981,663000001.0
2005-01-12 02:15:00,0.69804,0.69804,0.6978,0.6978,738999998.0
2005-01-12 02:20:00,0.69787,0.69816,0.6978,0.69815,473799996.0
2005-01-12 02:25:00,0.69811,0.69832,0.69785,0.69785,749599987.0
2005-01-12 02:30:00,0.69813,0.69817,0.69779,0.69793,791999989.0
2005-01-12 02:35:00,0.69795,0.69816,0.69784,0.69801,722100000.0
2005-01-12 02:40:00,0.69808,0.69813,0.698,0.6981,579899990.0
2005-01-12 02:45:00,0.69805,0.69809,0.69776,0.69805,821500010.0
2005-01-12 02:50:00,0.69797,0.69808,0.69789,0.69804,496500003.0
2005-01-12 02:55:00,0.69805,0.69807,0.69779,0.6979,679799994.0
2005-01-12 03:00:00,0.6979,0.69791,0.69768,0.69781,877900013.0
2005-01-12 03:05:00,0.69788,0.69795,0.69784,0.69785,853399995.0
2005-01-12 03:10:00,0.6979,0.69804,0.69785,0.69794,663900002.0
2005-01-12 03:15:00,0.69797,0.69798,0.6979,0.69793,329200003.0
2005-01-12 03:20:00,0.69794,0.69798,0.69781,0.69796,433400000.0
2005-01-12 03:25:00,0.69789,0.69814,0.69787,0.69814,567799998.0
2005-01-12 03:30:00,0.69795,0.69824,0.69789,0.69814,805999993.0
2005-01-12 03:35:00,0.69818,0.6982,0.69786,0.69788,517200003.0
2005-01-12 03:40:00,0.69792,0.69818,0.69792,0.69818,423600001.0
2005-01-12 03:45:00,0.6982,0.69822,0.69812,0.69818,567000001.0
2005-01-12 03:50:00,0.69815,0.69821,0.69808,0.69816,453499998.0
2005-01-12 03:55:00,0.69816,0.69819,0.69799,0.69814,513600002.0
2005-01-12 04:00:00,0.69813,0.69815,0.6979,0.69813,641800004.0
2005-01-12 04:05:00,0.69807,0.69809,0.69793,0.69808,533399999.0
2005-01-12 04:10:00,0.69805,0.69812,0.69788,0.69811,576699996.0
2005-01-12 04:15:00,0.69818,0.69823,0.69815,0.6982,484599998.0
2005-01-12 04:20:00,0.69817,0.6982,0.69804,0.69815,740800003.0
2005-01-12 04:25:00,0.69815,0.69828,0.69799,0.69802,549900004.0
2005-01-12 04:30:00,0.69805,0.6982,0.69795,0.69818,552200000.0
2005-01-12 04:35:00,0.69818,0.6982,0.69799,0.69814,780499996.0
2005-01-12 04:40:00,0.69823,0.69838,0.69811,0.69815,559999994.0
2005-01-12 04:45:00,0.69807,0.69836,0.69807,0.69825,784799994.0
2005-01-12 04:50:00,0.69829,0.69838,0.69816,0.69838,548300000.0
2005-01-12 04:55:00,0.69827,0.69833,0.69806,0.69827,487699995.0
2005-01-12 05:00:00,0.69825,0.69845,0.69807,0.6981,430299998.0
2005-01-12 05:05:00,0.69818,0.69843,0.69814,0.6984,428200001.0
2005-01-12 05:10:00,0.69835,0.69847,0.69822,0.69835,670500001.0
2005-01-12 05:15:00,0.69846,0.69855,0.69845,0.69847,346200002.0
2005-01-12 05:20:00,0.69856,0.69857,0.69828,0.69833,536500002.0
2005-01-12 05:25:00,0.69837,0.69861,0.69834,0.6986,761099997.0
2005-01-12 05:30:00,0.69859,0.69862,0.69834,0.69852,792799992.0
2005-01-12 05:35:00,0.69855,0.69855,0.69836,0.69842,538000002.0
2005-01-12 05:40:00,0.69847,0.69858,0.69838,0.69857,690099999.0
2005-01-12 05:45:00,0.69843,0.69862,0.69789,0.69821,637700000.0
2005-01-12 05:50:00,0.6984,0.69849,0.69789,0.69828,755800001.0
2005-01-12 05:55:00,0.69838,0.69858,0.69838,0.69852,406499998.0
2005-01-12 06:00:00,0.69843,0.69858,0.6983,0.69832,385900001.0
2005-01-12 06:05:00,0.69818,0.69839,0.69782,0.69823,653600008.0
2005-01-12 06:10:00,0.69805,0.69862,0.69788,0.69862,491500001.0
2005-01-12 06:15:00,0.69828,0.69862,0.69821,0.69842,652800001.0
2005-01-12 06:20:00,0.69847,0.69847,0.69811,0.69811,496999997.0
2005-01-12 06:25:00,0.69814,0.69833,0.69808,0.69808,712500002.0
2005-01-12 06:30:00,0.69827,0.69836,0.6981,0.69817,614899998.0
2005-01-12 06:35:00,0.69815,0.69847,0.69814,0.69834,518800003.0
2005-01-12 06:40:00,0.69839,0.69846,0.6983,0.6983,489699998.0
2005-01-12 06:45:00,0.69832,0.69833,0.69816,0.69824,794100000.0
2005-01-12 06:50:00,0.69821,0.69835,0.69812,0.69825,642399991.0
2005-01-12 06:55:00,0.69825,0.6983,0.69817,0.6983,653600000.0
2005-01-12 07:00:00,0.69825,0.69834,0.69824,0.69833,452400005.0
2005-01-12 07:05:00,0.69821,0.69842,0.69805,0.69842,581400005.0
2005-01-12 07:10:00,0.69825,0.69833,0.69817,0.69827,528800000.0
2005-01-12 07:15:00,0.69829,0.69835,0.69815,0.69835,629099990.0
2005-01-12 07:20:00,0.69837,0.69838,0.69819,0.69831,503699994.0
2005-01-12 07:25:00,0.69846,0.69852,0.69818,0.69831,263000000.0
2005-01-12 07:30:00,0.69827,0.69836,0.69817,0.69833,708299997.0
2005-01-12 07:35:00,0.69834,0.6984,0.6981,0.69831,746899999.0
2005-01-12 07:40:00,0.6984,0.6984,0.6983,0.69833,672600008.0
2005-01-12 07:45:00,0.69833,0.69837,0.69817,0.69819,548300007.0
2005-01-12 07:50:00,0.69827,0.69838,0.6982,0.6983,474999998.0
2005-01-12 07:55:00,0.69818,0.69837,0.698,0.6983,761600008.0
2005-01-12 08:00:00,0.69827,0.69836,0.69803,0.6982,807599993.0
2005-01-12 08:05:00,0.69824,0.69843,0.69822,0.69841,573600001.0
2005-01-12 08:10:00,0.69836,0.69847,0.69821,0.69839,596200005.0
2005-01-12 08:15:00,0.69835,0.69836,0.69825,0.69835,443799999.0
2005-01-12 08:20:00,0.69825,0.69846,0.69817,0.69846,776400000.0
2005-01-12 08:25:00,0.69838,0.69846,0.69807,0.6983,716099997.0
2005-01-12 08:30:00,0.69833,0.69856,0.6981,0.69847,758500002.0
2005-01-12 08:35:00,0.69841,0.69854,0.69809,0.6985,661100003.0
2005-01-12 08:40:00,0.69829,0.69851,0.69809,0.69846,542799999.0
2005-01-12 08:45:00,0.69844,0.69851,0.69829,0.69842,733899997.0
2005-01-12 08:50:00,0.6984,0.69842,0.69826,0.69839,696699998.0
2005-01-12 08:55:00,0.69841,0.69849,0.69832,0.69843,565799995.0
2005-01-12 09:00:00,0.69844,0.69853,0.69831,0.69833,669600009.0
2005-01-12 09:05:00,0.69834,0.69858,0.69828,0.69853,647900008.0
2005-01-12 09:10:00,0.69857,0.6988,0.69844,0.69852,960799992.0
2005-01-12 09:15:00,0.69853,0.69869,0.69847,0.69858,710399998.0
2005-01-12 09:20:00,0.69855,0.69865,0.69842,0.69846,874799998.0
2005-01-12 09:25:00,0.69857,0.69879,0.69844,0.69867,777400000.0
2005-01-12 09:30:00,0.69865,0.69891,0.69861,0.69877,818199997.0
2005-01-12 09:35:00,0.69874,0.69934,0.69874,0.69913,786199996.0
2005-01-12 09:40:00,0.69911,0.69916,0.69887,0.69904,624700002.0
2005-01-12 09:45:00,0.69907,0.69908,0.69887,0.69895,526099996.0
2005-01-12 09:50:00,0.69898,0.69898,0.69875,0.69896,777700000.0
2005-01-12 09:55:00,0.69907,0.69907,0.69871,0.69871,654600002.0
2005-01-12 10:00:00,0.69875,0.69879,0.69859,0.69862,849999997.0
2005-01-12 10:05:00,0.69859,0.69868,0.69855,0.69856,639099993.0
2005-01-12 10:10:00,0.69859,0.69876,0.69854,0.69871,728399999.0
2005-01-12 10:15:00,0.69876,0.69903,0.69863,0.69902,963599993.0
2005-01-12 10:20:00,0.69907,0.69966,0.69903,0.69952,819699995.0
2005-01-12 10:25:00,0.69953,0.69961,0.69914,0.69934,669799997.0
2005-01-12 10:30:00,0.6994,0.69977,0.69924,0.69953,656900003.0
2005-01-12 10:35:00,0.6995,0.69961,0.69906,0.69909,729200003.0
2005-01-12 10:40:00,0.69922,0.69948,0.69918,0.69935,689799998.0
2005-01-12 10:45:00,0.69937,0.69946,0.69926,0.69936,672699998.0
2005-01-12 10:50:00,0.69931,0.69947,0.69914,0.69914,724299996.0
2005-01-12 10:55:00,0.69915,0.69938,0.69913,0.69932,789800006.0
2005-01-12 11:00:00,0.69938,0.69945,0.69915,0.69943,788800002.0
2005-01-12 11:05:00,0.69945,0.69957,0.69933,0.6995,539999993.0
2005-01-12 11:10:00,0.69958,0.69965,0.69945,0.69952,704400003.0
2005-01-12 11:15:00,0.69956,0.69968,0.69952,0.69965,747999998.0
2005-01-12 11:20:00,0.69967,0.69989,0.69962,0.69986,706600007.0
2005-01-12 11:25:00,0.69985,0.7002,0.6997,0.69987,776499989.0
2005-01-12 11:30:00,0.69933,0.69957,0.69903,0.69907,999099999.0
2005-01-12 11:35:00,0.69908,0.69922,0.6987,0.69873,914000008.0
2005-01-12 11:40:00,0.69875,0.69877,0.6986,0.69862,798700005.0
2005-01-12 11:45:00,0.69868,0.69895,0.6986,0.69892,731299994.0
2005-01-12 11:50:00,0.69881,0.69885,0.69856,0.69858,729700001.0
2005-01-12 11:55:00,0.69869,0.69877,0.69856,0.69877,802700003.0
2005-01-12 12:00:00,0.69875,0.69914,0.69875,0.69903,863099997.0
2005-01-12 12:05:00,0.69902,0.69933,0.69894,0.69928,788100007.0
2005-01-12 12:10:00,0.6992,0.69963,0.6992,0.69948,764600001.0
2005-01-12 12:15:00,0.69945,0.69955,0.69927,0.69937,537000000.0
2005-01-12 12:20:00,0.6995,0.69962,0.69928,0.69928,850100001.0
2005-01-12 12:25:00,0.6993,0.69942,0.69925,0.69927,947599991.0
2005-01-12 12:30:00,0.69925,0.69927,0.69898,0.69902,707600001.0
2005-01-12 12:35:00,0.69903,0.69909,0.6989,0.69902,978600007.0
2005-01-12 12:40:00,0.69895,0.69913,0.69891,0.699,792000000.0
2005-01-12 12:45:00,0.69903,0.69903,0.69879,0.69879,828099999.0
2005-01-12 12:50:00,0.69883,0.69903,0.69881,0.69897,568100000.0
2005-01-12 12:55:00,0.69899,0.69905,0.69869,0.69869,709600000.0
2005-01-12 13:00:00,0.6987,0.6991,0.69859,0.69906,565500001.0
2005-01-12 13:05:00,0.69908,0.69911,0.69892,0.69905,751899998.0
2005-01-12 13:10:00,0.69907,0.6991,0.69875,0.69888,634699997.0
2005-01-12 13:15:00,0.69885,0.69894,0.69874,0.69877,662800001.0
2005-01-12 13:20:00,0.69878,0.69886,0.69859,0.69868,479600003.0
2005-01-12 13:25:00,0.6986,0.699,0.69851,0.69893,718400009.0
2005-01-12 13:30:00,0.699,0.69909,0.69887,0.69899,932499995.0
2005-01-12 13:35:00,0.69895,0.69895,0.69866,0.69866,625100014.0
2005-01-12 13:40:00,0.69868,0.69889,0.69858,0.69879,854199998.0
2005-01-12 13:45:00,0.6988,0.69902,0.69869,0.69876,979300002.0
2005-01-12 13:50:00,0.69891,0.6992,0.69891,0.69915,876300006.0
2005-01-12 13:55:00,0.6992,0.69974,0.69919,0.69961,600200013.0
2005-01-12 14:00:00,0.69964,0.69973,0.69936,0.6996,829099996.0
2005-01-12 14:05:00,0.69954,0.69991,0.69953,0.69981,1071900003.0
2005-01-12 14:10:00,0.69981,0.69987,0.69963,0.69964,648499998.0
2005-01-12 14:15:00,0.69969,0.70007,0.69958,0.6996,817099997.0
2005-01-12 14:20:00,0.69958,0.69971,0.69954,0.69962,834199992.0
2005-01-12 14:25:00,0.69963,0.69972,0.69955,0.69958,891600002.0
2005-01-12 14:30:00,0.69962,0.69974,0.69947,0.69949,528700003.0
2005-01-12 14:35:00,0.69952,0.69955,0.69936,0.69951,606000002.0
2005-01-12 14:40:00,0.69952,0.69963,0.69946,0.69953,704099997.0
2005-01-12 14:45:00,0.69964,0.69985,0.69954,0.69982,607599998.0
2005-01-12 14:50:00,0.69982,0.70011,0.69976,0.70009,674099998.0
2005-01-12 14:55:00,0.7001,0.70022,0.70004,0.70017,780299993.0
2005-01-12 15:00:00,0.70022,0.70024,0.70005,0.70007,658200002.0
2005-01-12 15:05:00,0.70012,0.70012,0.69962,0.69962,807000000.0
2005-01-12 15:10:00,0.69969,0.69973,0.69954,0.69954,561099999.0
2005-01-12 15:15:00,0.69957,0.6996,0.69927,0.69935,862399997.0
2005-01-12 15:20:00,0.6994,0.69971,0.69935,0.6997,618199997.0
2005-01-12 15:25:00,0.69978,0.69978,0.6994,0.69945,555499996.0
2005-01-12 15:30:00,0.69971,0.70114,0.69966,0.70089,958199992.0
2005-01-12 15:35:00,0.70085,0.70091,0.70046,0.70046,732400004.0
2005-01-12 15:40:00,0.70058,0.70097,0.7003,0.70095,777700004.0
2005-01-12 15:45:00,0.70096,0.70142,0.70096,0.70111,985100004.0
2005-01-12 15:50:00,0.70118,0.70139,0.70111,0.70132,787999997.0
2005-01-12 15:55:00,0.70127,0.70142,0.70096,0.70108,819300003.0
2005-01-12 16:00:00,0.70112,0.70122,0.70056,0.70073,873899992.0
2005-01-12 16:05:00,0.70073,0.70097,0.70061,0.70079,933999996.0
2005-01-12 16:10:00,0.70083,0.70097,0.70073,0.70084,670799991.0
2005-01-12 16:15:00,0.70083,0.70093,0.70069,0.70093,874600003.0
2005-01-12 16:20:00,0.70094,0.701,0.70074,0.70074,971799999.0
2005-01-12 16:25:00,0.70081,0.70097,0.70074,0.70094,734599994.0
2005-01-12 16:30:00,0.70095,0.70098,0.70081,0.70081,522400002.0
2005-01-12 16:35:00,0.70087,0.70116,0.70087,0.70113,916699996.0
2005-01-12 16:40:00,0.70113,0.70137,0.70103,0.70126,672300001.0
2005-01-12 16:45:00,0.70123,0.70135,0.70113,0.70114,889300007.0
2005-01-12 16:50:00,0.70123,0.70142,0.70123,0.7014,690899996.0
2005-01-12 16:55:00,0.70143,0.70228,0.70136,0.70222,771699998.0
2005-01-12 17:00:00,0.70235,0.70252,0.70224,0.70234,813500002.0
2005-01-12 17:05:00,0.7022,0.70229,0.70183,0.70218,997799996.0
2005-01-12 17:10:00,0.70216,0.70217,0.70174,0.70174,689300006.0
2005-01-12 17:15:00,0.70188,0.70192,0.70158,0.7018,905199995.0
2005-01-12 17:20:00,0.70193,0.70195,0.70167,0.70172,623700001.0
2005-01-12 17:25:00,0.70175,0.70183,0.70147,0.70147,872499993.0
2005-01-12 17:30:00,0.70145,0.70154,0.70121,0.70132,599600004.0
2005-01-12 17:35:00,0.70132,0.70142,0.70117,0.70134,576000001.0
2005-01-12 17:40:00,0.70135,0.7016,0.70131,0.7015,913299996.0
2005-01-12 17:45:00,0.70148,0.70161,0.70131,0.7014,627299997.0
2005-01-12 17:50:00,0.70129,0.70151,0.70124,0.7015,554400004.0
2005-01-12 17:55:00,0.70146,0.70153,0.70132,0.70147,368600001.0
2005-01-12 18:00:00,0.70154,0.70166,0.70144,0.7016,6131499999.0
2005-01-12 18:05:00,0.70159,0.70176,0.7007,0.70163,5496900008.0
2005-01-12 18:10:00,0.70161,0.70185,0.70159,0.70175,5345899991.0
2005-01-12 18:15:00,0.70187,0.70193,0.70164,0.70168,5537799993.0
2005-01-12 18:20:00,0.70175,0.70176,0.70142,0.70143,4824700019.0
2005-01-12 18:25:00,0.70147,0.7016,0.7014,0.70148,3762300002.0
2005-01-12 18:30:00,0.70155,0.70159,0.70133,0.70145,3552300002.0
2005-01-12 18:35:00,0.7015,0.70159,0.7014,0.70153,1615700003.0
2005-01-12 18:40:00,0.70161,0.70165,0.70145,0.7016,2160499990.0
2005-01-12 18:45:00,0.7016,0.70176,0.70137,0.70138,1056000007.0
2005-01-12 18:50:00,0.70128,0.70128,0.70105,0.70114,1821900001.0
2005-01-12 18:55:00,0.7011,0.70131,0.70099,0.70112,3160299985.0
2005-01-12 19:00:00,0.7011,0.70116,0.70085,0.7009,1838500014.0
2005-01-12 19:05:00,0.70089,0.70099,0.70077,0.70081,2899899993.0
2005-01-12 19:10:00,0.7008,0.70097,0.70069,0.7008,1538699998.0
2005-01-12 19:15:00,0.70078,0.7009,0.70071,0.70085,1758099998.0
2005-01-12 19:20:00,0.70084,0.70092,0.70077,0.70085,1333300005.0
2005-01-12 19:25:00,0.70087,0.70092,0.70079,0.70085,2300400012.0
2005-01-12 19:30:00,0.70083,0.70092,0.70076,0.70085,2632300005.0
2005-01-12 19:35:00,0.7009,0.70099,0.70079,0.70091,2272000005.0
2005-01-12 19:40:00,0.70092,0.70107,0.70092,0.70102,2206400011.0
2005-01-12 19:45:00,0.70102,0.7012,0.701,0.70119,871200008.0
2005-01-12 19:50:00,0.70119,0.70124,0.70101,0.70105,1121399990.0
2005-01-12 19:55:00,0.70102,0.70108,0.70096,0.70102,1343799996.0
2005-01-12 20:00:00,0.70105,0.70112,0.701,0.70105,873200000.0
2005-01-12 20:05:00,0.70103,0.70113,0.70097,0.70109,1188799993.0
2005-01-12 20:10:00,0.70108,0.70118,0.701,0.7011,2204399997.0
2005-01-12 20:15:00,0.70112,0.7013,0.70103,0.7012,2585500002.0
2005-01-12 20:20:00,0.70124,0.7014,0.70122,0.70129,1636199997.0
2005-01-12 20:25:00,0.70122,0.70136,0.70103,0.70122,2568700011.0
2005-01-12 20:30:00,0.70128,0.70138,0.7012,0.70122,5104800002.0
2005-01-12 20:35:00,0.70126,0.70137,0.70111,0.70112,2291200004.0
2005-01-12 20:40:00,0.70111,0.70127,0.70099,0.70106,2375200002.0
2005-01-12 20:45:00,0.70115,0.70124,0.701,0.70118,2443999987.0
2005-01-12 20:50:00,0.7012,0.70126,0.70108,0.70112,4148899997.0
2005-01-12 20:55:00,0.7011,0.70118,0.70105,0.7011,5096999989.0
2005-01-12 21:00:00,0.70115,0.7013,0.70107,0.70124,4299299980.0
2005-01-12 21:05:00,0.70125,0.70139,0.70122,0.7013,2114099985.0
2005-01-12 21:10:00,0.70132,0.70136,0.70124,0.70125,1614300001.0
2005-01-12 21:15:00,0.70123,0.70134,0.70119,0.70122,1463399990.0
2005-01-12 21:20:00,0.70122,0.70133,0.70107,0.7011,2672199991.0
2005-01-12 21:25:00,0.70113,0.70123,0.70111,0.70113,677200003.0
2005-01-12 21:30:00,0.70116,0.70126,0.7011,0.70112,1901399997.0
2005-01-12 21:35:00,0.70119,0.70124,0.70099,0.70105,965699995.0
2005-01-12 21:40:00,0.70094,0.70112,0.70092,0.70096,1115500010.0
2005-01-12 21:45:00,0.70099,0.70113,0.70097,0.70106,1103600007.0
2005-01-12 21:50:00,0.70108,0.70131,0.70102,0.70107,895700007.0
2005-01-12 21:55:00,0.70107,0.70112,0.70089,0.70112,1244999991.0
2005-01-12 22:00:00,0.70115,0.70122,0.70102,0.70114,1494399993.0
2005-01-12 22:05:00,0.70115,0.70122,0.7011,0.7012,848500000.0
2005-01-12 22:10:00,0.70123,0.70133,0.70116,0.70127,872099999.0
2005-01-12 22:15:00,0.7013,0.70134,0.70105,0.70112,2020900002.0
2005-01-12 22:20:00,0.70121,0.70121,0.70107,0.70114,1628699995.0
2005-01-12 22:25:00,0.70115,0.70133,0.70112,0.7012,1016699994.0
2005-01-12 22:30:00,0.70125,0.70131,0.70119,0.7012,864799994.0
2005-01-12 22:35:00,0.7012,0.70131,0.70114,0.70114,1037399994.0
2005-01-12 22:40:00,0.7011,0.70127,0.7011,0.70126,1050300007.0
2005-01-12 22:45:00,0.70124,0.70136,0.70105,0.70129,938299995.0
2005-01-12 22:50:00,0.70132,0.70142,0.70117,0.70125,545499993.0
2005-01-12 22:55:00,0.70122,0.7013,0.70101,0.70118,1069000011.0
2005-01-12 23:00:00,0.70099,0.70137,0.70099,0.70112,660200009.0
2005-01-12 23:05:00,0.70118,0.70123,0.70105,0.7011,792600000.0
2005-01-12 23:10:00,0.7011,0.7012,0.70104,0.70107,901299994.0
2005-01-12 23:15:00,0.70108,0.70115,0.70102,0.70108,623400002.0
2005-01-12 23:20:00,0.70108,0.70115,0.70102,0.70107,828200005.0
2005-01-12 23:25:00,0.70115,0.70122,0.70102,0.70105,667100004.0
2005-01-12 23:30:00,0.70108,0.70112,0.70098,0.70099,902000003.0
2005-01-12 23:35:00,0.70096,0.70102,0.70082,0.70097,696199998.0
2005-01-12 23:40:00,0.70093,0.70094,0.70069,0.70072,588299994.0
2005-01-12 23:45:00,0.70075,0.70091,0.70068,0.7008,664700003.0
2005-01-12 23:50:00,0.70076,0.70087,0.70076,0.70076,814300001.0
2005-01-12 23:55:00,0.70085,0.70085,0.70052,0.70081,678699995.0
2005-01-13 00:00:00,0.70087,0.70097,0.70068,0.70097,562600004.0
2005-01-13 00:05:00,0.70087,0.70104,0.70061,0.701,701100004.0
2005-01-13 00:10:00,0.70095,0.70109,0.70077,0.70098,666599998.0
2005-01-13 00:15:00,0.70093,0.70103,0.70087,0.70097,782500000.0
2005-01-13 00:20:00,0.70097,0.7011,0.70087,0.7011,490600003.0
2005-01-13 00:25:00,0.70089,0.70095,0.70083,0.70083,623599994.0
2005-01-13 00:30:00,0.70088,0.701,0.70072,0.70098,744799995.0
2005-01-13 00:35:00,0.70095,0.70102,0.70088,0.701,423200003.0
2005-01-13 00:40:00,0.701,0.70103,0.70081,0.70093,680299997.0
2005-01-13 00:45:00,0.70093,0.70101,0.70078,0.7009,423999999.0
2005-01-13 00:50:00,0.70095,0.70102,0.70078,0.70097,511899994.0
2005-01-13 00:55:00,0.70098,0.70098,0.70076,0.70077,635700008.0
2005-01-13 01:00:00,0.7008,0.70085,0.70078,0.70085,666599999.0
2005-01-13 01:05:00,0.70083,0.70096,0.70077,0.70083,830199994.0
2005-01-13 01:10:00,0.70083,0.7009,0.70076,0.70088,657500004.0
2005-01-13 01:15:00,0.70085,0.70107,0.70079,0.701,533000003.0
2005-01-13 01:20:00,0.70107,0.70107,0.70085,0.70095,544599996.0
2005-01-13 01:25:00,0.70069,0.70098,0.70069,0.70097,635200003.0
2005-01-13 01:30:00,0.70105,0.70109,0.70079,0.70097,580700005.0
2005-01-13 01:35:00,0.70098,0.70106,0.70095,0.70102,505100002.0
2005-01-13 01:40:00,0.70098,0.70103,0.7009,0.70097,517600001.0
2005-01-13 01:45:00,0.701,0.70105,0.70095,0.70095,661600006.0
2005-01-13 01:50:00,0.70095,0.70106,0.70088,0.70097,518999998.0
2005-01-13 01:55:00,0.70097,0.70116,0.7009,0.70097,639699999.0
2005-01-13 02:00:00,0.70097,0.70105,0.70092,0.701,575400006.0
2005-01-13 02:05:00,0.70089,0.70109,0.70089,0.70103,618899995.0
2005-01-13 02:10:00,0.70105,0.70114,0.70087,0.70093,626400005.0
2005-01-13 02:15:00,0.70097,0.70115,0.70094,0.70112,715100001.0
2005-01-13 02:20:00,0.70108,0.70115,0.70093,0.701,448899997.0
2005-01-13 02:25:00,0.70104,0.70115,0.70092,0.70115,784999998.0
2005-01-13 02:30:00,0.70107,0.70132,0.701,0.70116,878399985.0
2005-01-13 02:35:00,0.70133,0.70137,0.70105,0.70114,749399994.0
2005-01-13 02:40:00,0.70122,0.70138,0.70105,0.70136,621599990.0
2005-01-13 02:45:00,0.7013,0.70143,0.701,0.70139,535200000.0
2005-01-13 02:50:00,0.70133,0.7015,0.701,0.70127,910899991.0
2005-01-13 02:55:00,0.70143,0.70143,0.70097,0.70119,525200007.0
2005-01-13 03:00:00,0.70129,0.70133,0.70099,0.70119,724000001.0
2005-01-13 03:05:00,0.70123,0.70123,0.70089,0.70089,751799990.0
2005-01-13 03:10:00,0.70108,0.70112,0.70088,0.701,820399996.0
2005-01-13 03:15:00,0.70111,0.70111,0.70093,0.70103,756900004.0
2005-01-13 03:20:00,0.70103,0.70123,0.70095,0.70109,618500004.0
2005-01-13 03:25:00,0.70105,0.70115,0.7009,0.70113,561100000.0
2005-01-13 03:30:00,0.70113,0.70118,0.70092,0.70117,481900001.0
2005-01-13 03:35:00,0.70116,0.70127,0.701,0.70115,582999996.0
2005-01-13 03:40:00,0.70107,0.70121,0.701,0.70104,498800000.0
2005-01-13 03:45:00,0.70113,0.7014,0.70105,0.70108,822799995.0
2005-01-13 03:50:00,0.70118,0.70125,0.70095,0.7012,646799992.0
2005-01-13 03:55:00,0.70118,0.70124,0.70097,0.70097,789000000.0
2005-01-13 04:00:00,0.70104,0.70122,0.70098,0.70103,738799992.0
2005-01-13 04:05:00,0.70101,0.70119,0.7009,0.7011,838399996.0
2005-01-13 04:10:00,0.7011,0.70128,0.70098,0.70113,1033900000.0
2005-01-13 04:15:00,0.70108,0.70127,0.70099,0.701,609899994.0
2005-01-13 04:20:00,0.70113,0.7012,0.70099,0.70115,725199996.0
2005-01-13 04:25:00,0.70118,0.7013,0.70102,0.70128,632099993.0
2005-01-13 04:30:00,0.70126,0.70135,0.70122,0.70123,687400005.0
2005-01-13 04:35:00,0.70115,0.70115,0.70089,0.70101,756800002.0
2005-01-13 04:40:00,0.70106,0.70115,0.7008,0.70108,809600002.0
2005-01-13 04:45:00,0.70098,0.70107,0.70072,0.70072,689099999.0
2005-01-13 04:50:00,0.70097,0.70119,0.70091,0.70117,652399996.0
2005-01-13 04:55:00,0.70107,0.70123,0.70089,0.70113,749199999.0
2005-01-13 05:00:00,0.70113,0.70117,0.70093,0.70113,899799995.0
2005-01-13 05:05:00,0.70108,0.7012,0.70095,0.70113,711099991.0
2005-01-13 05:10:00,0.70106,0.7011,0.70094,0.701,651100004.0
2005-01-13 05:15:00,0.70099,0.70113,0.70075,0.7011,677000003.0
2005-01-13 05:20:00,0.70108,0.70122,0.701,0.70105,571300003.0
2005-01-13 05:25:00,0.70112,0.70112,0.70098,0.70105,715400007.0
2005-01-13 05:30:00,0.70108,0.70119,0.70089,0.70105,588799998.0
2005-01-13 05:35:00,0.701,0.7011,0.70093,0.70108,418699997.0
2005-01-13 05:40:00,0.70108,0.70116,0.70087,0.70105,386900000.0
2005-01-13 05:45:00,0.70105,0.70115,0.70084,0.70103,661200002.0
2005-01-13 05:50:00,0.70104,0.7012,0.70096,0.70115,779700002.0
2005-01-13 05:55:00,0.70113,0.70124,0.70104,0.70121,634700001.0
2005-01-13 06:00:00,0.70117,0.70117,0.70105,0.70112,317500005.0
2005-01-13 06:05:00,0.70111,0.70117,0.70085,0.70102,778399999.0
2005-01-13 06:10:00,0.70098,0.70111,0.70092,0.70097,513500000.0
2005-01-13 06:15:00,0.70092,0.70099,0.7008,0.70094,623400006.0
2005-01-13 06:20:00,0.70086,0.701,0.70079,0.70097,516499997.0
2005-01-13 06:25:00,0.701,0.70108,0.70085,0.70088,556200003.0
2005-01-13 06:30:00,0.70112,0.70112,0.70083,0.70108,600900000.0
2005-01-13 06:35:00,0.7011,0.70112,0.70092,0.70105,284099999.0
2005-01-13 06:40:00,0.7011,0.70113,0.70081,0.70088,391299999.0
2005-01-13 06:45:00,0.7009,0.70121,0.7008,0.7011,690900002.0
2005-01-13 06:50:00,0.70108,0.70113,0.70096,0.701,654100000.0
2005-01-13 06:55:00,0.70097,0.7011,0.70087,0.70107,759600012.0
2005-01-13 07:00:00,0.7011,0.70118,0.70083,0.70088,575699999.0
2005-01-13 07:05:00,0.70097,0.70109,0.70082,0.70103,569200003.0
2005-01-13 07:10:00,0.70097,0.70105,0.70081,0.70086,762500005.0
2005-01-13 07:15:00,0.70095,0.70095,0.70087,0.70088,613200003.0
2005-01-13 07:20:00,0.70089,0.70098,0.70065,0.70097,650600003.0
2005-01-13 07:25:00,0.70089,0.70105,0.70079,0.70105,498799999.0
2005-01-13 07:30:00,0.70105,0.70114,0.70086,0.70089,887400004.0
2005-01-13 07:35:00,0.70101,0.70108,0.7009,0.70102,666500000.0
2005-01-13 07:40:00,0.70107,0.7011,0.70093,0.70093,689800003.0
2005-01-13 07:45:00,0.70089,0.70107,0.70086,0.70103,806599995.0
2005-01-13 07:50:00,0.70103,0.70103,0.70074,0.70074,849800002.0
2005-01-13 07:55:00,0.7008,0.70096,0.70075,0.7008,721599984.0
2005-01-13 08:00:00,0.70084,0.70089,0.70066,0.7008,842300000.0
2005-01-13 08:05:00,0.7008,0.70084,0.70073,0.70083,688000001.0
2005-01-13 08:10:00,0.70083,0.70085,0.70077,0.70081,651999998.0
2005-01-13 08:15:00,0.70074,0.70082,0.70049,0.70057,685799999.0
2005-01-13 08:20:00,0.70064,0.7007,0.70029,0.7003,906099998.0
2005-01-13 08:25:00,0.70035,0.7006,0.70031,0.70033,550899998.0
2005-01-13 08:30:00,0.70042,0.70047,0.70025,0.70045,755399998.0
2005-01-13 08:35:00,0.70038,0.70048,0.70033,0.70045,623599992.0
2005-01-13 08:40:00,0.70041,0.70044,0.70014,0.70037,582800001.0
2005-01-13 08:45:00,0.70033,0.70058,0.70017,0.70029,716500004.0
2005-01-13 08:50:00,0.70051,0.70063,0.70034,0.70048,765700004.0
2005-01-13 08:55:00,0.70064,0.7007,0.70021,0.70021,790299997.0
2005-01-13 09:00:00,0.70015,0.70039,0.70011,0.70039,724500006.0
2005-01-13 09:05:00,0.70044,0.70052,0.70027,0.70047,777199996.0
2005-01-13 09:10:00,0.70041,0.70044,0.70028,0.70032,967300001.0
2005-01-13 09:15:00,0.70027,0.70038,0.70015,0.70034,698600005.0
2005-01-13 09:20:00,0.70035,0.70044,0.7002,0.7004,885800001.0
2005-01-13 09:25:00,0.70046,0.70054,0.70029,0.70039,1060399994.0
2005-01-13 09:30:00,0.7004,0.70062,0.7003,0.70049,671099997.0
2005-01-13 09:35:00,0.70069,0.7007,0.70044,0.7007,648600007.0
2005-01-13 09:40:00,0.70063,0.70073,0.70048,0.70048,922999993.0
2005-01-13 09:45:00,0.70053,0.70066,0.7004,0.70058,802399993.0
2005-01-13 09:50:00,0.70065,0.70073,0.70051,0.70064,647999993.0
2005-01-13 09:55:00,0.70062,0.70082,0.70058,0.70072,816699989.0
2005-01-13 10:00:00,0.70066,0.70066,0.70039,0.70048,1003900002.0
2005-01-13 10:05:00,0.70045,0.70045,0.70013,0.70016,795500000.0
2005-01-13 10:10:00,0.70019,0.70031,0.70011,0.70019,596500009.0
2005-01-13 10:15:00,0.70021,0.70027,0.7,0.70024,688399994.0
2005-01-13 10:20:00,0.70026,0.70027,0.69999,0.70002,713999999.0
2005-01-13 10:25:00,0.70003,0.70016,0.69989,0.7,896399989.0
2005-01-13 10:30:00,0.70005,0.70005,0.69975,0.69975,656999993.0
2005-01-13 10:35:00,0.69977,0.69978,0.69962,0.69972,739400000.0
2005-01-13 10:40:00,0.69976,0.69997,0.69971,0.69986,905800003.0
2005-01-13 10:45:00,0.6998,0.69997,0.69976,0.69991,754399998.0
2005-01-13 10:50:00,0.69997,0.7,0.69983,0.69987,675199995.0
2005-01-13 10:55:00,0.69995,0.70002,0.6998,0.69995,791599995.0
2005-01-13 11:00:00,0.69993,0.69996,0.6998,0.69996,524100005.0
2005-01-13 11:05:00,0.69996,0.70004,0.6999,0.7,711100000.0
2005-01-13 11:10:00,0.7,0.70015,0.69997,0.70002,853700004.0
2005-01-13 11:15:00,0.7001,0.7001,0.69981,0.69987,799199997.0
2005-01-13 11:20:00,0.69982,0.70001,0.69975,0.69993,1147999995.0
2005-01-13 11:25:00,0.7,0.70012,0.69975,0.69981,599099997.0
2005-01-13 11:30:00,0.70025,0.70066,0.69999,0.70057,661600000.0
2005-01-13 11:35:00,0.70063,0.70063,0.70037,0.70037,788499997.0
2005-01-13 11:40:00,0.70021,0.70033,0.7,0.7,780799996.0
2005-01-13 11:45:00,0.70005,0.70016,0.69991,0.70006,848899997.0
2005-01-13 11:50:00,0.70001,0.70013,0.69988,0.69988,723399998.0
2005-01-13 11:55:00,0.69992,0.69996,0.69972,0.69987,776699995.0
2005-01-13 12:00:00,0.69988,0.70001,0.69982,0.69999,850899990.0
2005-01-13 12:05:00,0.70004,0.70015,0.69999,0.7001,801499996.0
2005-01-13 12:10:00,0.70021,0.70033,0.70013,0.70023,832800003.0
2005-01-13 12:15:00,0.70025,0.70038,0.70009,0.70032,889400000.0
2005-01-13 12:20:00,0.70042,0.70058,0.70035,0.70058,848400005.0
2005-01-13 12:25:00,0.70063,0.7007,0.70052,0.70063,861700009.0
2005-01-13 12:30:00,0.7007,0.70085,0.70047,0.70058,836900001.0
2005-01-13 12:35:00,0.70054,0.70061,0.70047,0.70058,600399996.0
2005-01-13 12:40:00,0.70057,0.70071,0.70048,0.70069,816499996.0
2005-01-13 12:45:00,0.70071,0.70078,0.70055,0.70071,889400001.0
2005-01-13 12:50:00,0.70065,0.7009,0.70065,0.70085,966400005.0
2005-01-13 12:55:00,0.70091,0.70112,0.70089,0.701,675600002.0
2005-01-13 13:00:00,0.70105,0.7013,0.70092,0.7013,881000002.0
2005-01-13 13:05:00,0.70135,0.70161,0.70135,0.70153,715700005.0
2005-01-13 13:10:00,0.70152,0.70197,0.70149,0.70176,831699994.0
2005-01-13 13:15:00,0.70173,0.70191,0.70159,0.70165,767900004.0
2005-01-13 13:20:00,0.70158,0.70162,0.70148,0.70154,646200003.0
2005-01-13 13:25:00,0.7016,0.70192,0.70156,0.70176,602999993.0
2005-01-13 13:30:00,0.70173,0.70174,0.70151,0.70168,618599997.0
2005-01-13 13:35:00,0.70168,0.70194,0.70163,0.70191,764999995.0
2005-01-13 13:40:00,0.70189,0.70189,0.7017,0.70183,695399994.0
2005-01-13 13:45:00,0.70191,0.70197,0.70166,0.70182,792200002.0
2005-01-13 13:50:00,0.70185,0.70205,0.70185,0.70201,799900003.0
2005-01-13 13:55:00,0.70212,0.70234,0.70183,0.7019,694400001.0
2005-01-13 14:00:00,0.70193,0.70242,0.70172,0.70239,496999999.0
2005-01-13 14:05:00,0.70232,0.70247,0.70207,0.7023,830199999.0
2005-01-13 14:10:00,0.70224,0.7023,0.70214,0.7022,582500001.0
2005-01-13 14:15:00,0.70215,0.70251,0.70209,0.70251,674899994.0
2005-01-13 14:20:00,0.70255,0.70284,0.70255,0.70276,739200008.0
2005-01-13 14:25:00,0.70272,0.70292,0.70264,0.70284,1041500005.0
2005-01-13 14:30:00,0.70283,0.70313,0.70283,0.70293,845799999.0
2005-01-13 14:35:00,0.70306,0.70312,0.703,0.703,634900007.0
2005-01-13 14:40:00,0.70306,0.70325,0.7028,0.7028,1037699990.0
2005-01-13 14:45:00,0.70277,0.70282,0.70254,0.70282,1013999990.0
2005-01-13 14:50:00,0.70278,0.70297,0.70272,0.70286,1144099991.0
2005-01-13 14:55:00,0.70296,0.70299,0.70263,0.7027,580499994.0
2005-01-13 15:00:00,0.70268,0.70292,0.70263,0.70285,866200000.0
2005-01-13 15:05:00,0.70281,0.70292,0.70259,0.70259,850699998.0
2005-01-13 15:10:00,0.70265,0.70272,0.70256,0.70267,743000004.0
2005-01-13 15:15:00,0.70273,0.70277,0.70254,0.70266,944100006.0
2005-01-13 15:20:00,0.70265,0.70269,0.70248,0.70255,652399989.0
2005-01-13 15:25:00,0.70252,0.70284,0.70247,0.70272,739100008.0
2005-01-13 15:30:00,0.70275,0.70299,0.70255,0.70263,683700005.0
2005-01-13 15:35:00,0.70271,0.70272,0.7025,0.70254,654499999.0
2005-01-13 15:40:00,0.70261,0.70261,0.70225,0.7024,831099998.0
2005-01-13 15:45:00,0.70246,0.70271,0.70233,0.70257,799799996.0
2005-01-13 15:50:00,0.70256,0.70274,0.70246,0.70251,679500008.0
2005-01-13 15:55:00,0.70252,0.7026,0.7023,0.70239,713699997.0
2005-01-13 16:00:00,0.70234,0.70251,0.70223,0.70235,769499999.0
2005-01-13 16:05:00,0.7021,0.70225,0.70201,0.70217,790799999.0
2005-01-13 16:10:00,0.70219,0.7024,0.70201,0.70226,812700003.0
2005-01-13 16:15:00,0.70225,0.70225,0.70158,0.70198,995200008.0
2005-01-13 16:20:00,0.70205,0.70211,0.70165,0.70168,869600003.0
2005-01-13 16:25:00,0.70174,0.70194,0.70169,0.70179,714100001.0
2005-01-13 16:30:00,0.70181,0.70182,0.70164,0.70167,570200002.0
2005-01-13 16:35:00,0.70176,0.70188,0.70148,0.70188,835700006.0
2005-01-13 16:40:00,0.70185,0.70193,0.70153,0.70153,668100010.0
2005-01-13 16:45:00,0.7015,0.70169,0.70143,0.70144,927000000.0
2005-01-13 16:50:00,0.7015,0.70158,0.70133,0.7014,619799999.0
2005-01-13 16:55:00,0.70142,0.7015,0.7013,0.70137,1007500003.0
2005-01-13 17:00:00,0.70134,0.70154,0.70129,0.70143,734800005.0
2005-01-13 17:05:00,0.7014,0.70153,0.7013,0.70132,659199995.0
2005-01-13 17:10:00,0.70133,0.70141,0.70119,0.7014,422899998.0
2005-01-13 17:15:00,0.70144,0.70172,0.70138,0.70165,860800005.0
2005-01-13 17:20:00,0.70177,0.70188,0.70167,0.70177,738899998.0
2005-01-13 17:25:00,0.70176,0.70185,0.70169,0.70178,922099993.0
2005-01-13 17:30:00,0.70178,0.70181,0.70152,0.70152,764400001.0
2005-01-13 17:35:00,0.70167,0.70178,0.70161,0.70167,691600004.0
2005-01-13 17:40:00,0.70163,0.70177,0.7016,0.70177,532499999.0
2005-01-13 17:45:00,0.70179,0.70179,0.70163,0.70165,540899998.0
2005-01-13 17:50:00,0.70152,0.7017,0.70143,0.70151,855999999.0
2005-01-13 17:55:00,0.70154,0.70181,0.70152,0.70165,841800002.0
2005-01-13 18:00:00,0.70161,0.70173,0.70147,0.70161,5044699984.0
2005-01-13 18:05:00,0.70153,0.70178,0.7015,0.70166,5553099990.0
2005-01-13 18:10:00,0.70155,0.70166,0.70147,0.70162,5435100000.0
2005-01-13 18:15:00,0.70162,0.70162,0.70127,0.70133,5488900003.0
2005-01-13 18:20:00,0.70131,0.70141,0.70124,0.70127,4899499988.0
2005-01-13 18:25:00,0.70127,0.70135,0.70111,0.70134,3560099993.0
2005-01-13 18:30:00,0.70129,0.70134,0.70109,0.70109,3830400012.0
2005-01-13 18:35:00,0.70114,0.70133,0.70107,0.70111,1764199988.0
2005-01-13 18:40:00,0.70114,0.70117,0.70086,0.7011,2388900000.0
2005-01-13 18:45:00,0.70114,0.70131,0.7009,0.70093,1295800000.0
2005-01-13 18:50:00,0.70096,0.70125,0.70096,0.70107,1806899998.0
2005-01-13 18:55:00,0.70107,0.70117,0.701,0.701,3179499995.0
2005-01-13 19:00:00,0.70097,0.70142,0.70097,0.70138,1743299994.0
2005-01-13 19:05:00,0.70141,0.70153,0.70123,0.70148,3299199996.0
2005-01-13 19:10:00,0.70151,0.70172,0.70137,0.70161,1673099996.0
2005-01-13 19:15:00,0.70143,0.70172,0.70137,0.70163,1816200002.0
2005-01-13 19:20:00,0.70167,0.70178,0.70161,0.70178,1666399994.0
2005-01-13 19:25:00,0.7018,0.7018,0.70135,0.7015,2401100003.0
2005-01-13 19:30:00,0.70148,0.70165,0.7013,0.70164,2635200000.0
2005-01-13 19:35:00,0.70158,0.7016,0.70132,0.70132,2693500007.0
2005-01-13 19:40:00,0.70128,0.70142,0.70123,0.70135,1917799991.0
2005-01-13 19:45:00,0.7013,0.70135,0.70108,0.70132,992300007.0
2005-01-13 19:50:00,0.70128,0.70152,0.70111,0.70138,1031099995.0
2005-01-13 19:55:00,0.70152,0.70152,0.70137,0.70138,1485600005.0
2005-01-13 20:00:00,0.70145,0.70151,0.70138,0.70141,1014599993.0
2005-01-13 20:05:00,0.70148,0.70161,0.70133,0.70138,1548600005.0
2005-01-13 20:10:00,0.7013,0.70163,0.70112,0.70112,2071100015.0
2005-01-13 20:15:00,0.70115,0.7017,0.70115,0.7016,2294800020.0
2005-01-13 20:20:00,0.7017,0.70197,0.7014,0.70173,1617599991.0
2005-01-13 20:25:00,0.70182,0.70188,0.70143,0.70164,2906199994.0
2005-01-13 20:30:00,0.70163,0.70174,0.70135,0.70163,4933499989.0
2005-01-13 20:35:00,0.70166,0.70184,0.70158,0.70162,2872499994.0
2005-01-13 20:40:00,0.70164,0.70195,0.70139,0.7019,2891000009.0
2005-01-13 20:45:00,0.70196,0.70199,0.70172,0.70176,2219499999.0
2005-01-13 20:50:00,0.70178,0.7019,0.70164,0.70187,3666500010.0
2005-01-13 20:55:00,0.70187,0.70187,0.70147,0.70147,4975899984.0
2005-01-13 21:00:00,0.70154,0.70167,0.70146,0.70162,4362600011.0
2005-01-13 21:05:00,0.70155,0.70177,0.70155,0.70167,1878899991.0
2005-01-13 21:10:00,0.70167,0.70188,0.70164,0.70181,1392400004.0
2005-01-13 21:15:00,0.70185,0.70185,0.7011,0.7011,1814100007.0
2005-01-13 21:20:00,0.70159,0.70183,0.70121,0.70175,2129300003.0
2005-01-13 21:25:00,0.70179,0.70203,0.70173,0.70203,1223299989.0
2005-01-13 21:30:00,0.70203,0.70203,0.70183,0.70197,2064900001.0
2005-01-13 21:35:00,0.70198,0.70198,0.70185,0.70186,994999995.0
2005-01-13 21:40:00,0.70185,0.70197,0.70181,0.70183,1332199991.0
2005-01-13 21:45:00,0.70182,0.70186,0.7017,0.7018,895700008.0
2005-01-13 21:50:00,0.70188,0.70188,0.70167,0.70172,902699992.0
2005-01-13 21:55:00,0.70178,0.70199,0.70174,0.70189,1439099996.0
2005-01-13 22:00:00,0.70173,0.70187,0.70155,0.70166,1824400007.0
2005-01-13 22:05:00,0.70165,0.70176,0.7015,0.70161,968900000.0
2005-01-13 22:10:00,0.70158,0.70167,0.70156,0.7016,1234900002.0
2005-01-13 22:15:00,0.70161,0.70167,0.70152,0.70154,1677099997.0
2005-01-13 22:20:00,0.70157,0.70168,0.70142,0.70149,1635799990.0
2005-01-13 22:25:00,0.70155,0.70163,0.70145,0.70145,1388400003.0
2005-01-13 22:30:00,0.70148,0.70153,0.70142,0.70147,881400008.0
2005-01-13 22:35:00,0.70147,0.70156,0.70142,0.70143,1004699992.0
2005-01-13 22:40:00,0.70144,0.70152,0.70134,0.70147,1346300000.0
2005-01-13 22:45:00,0.7015,0.70162,0.70133,0.70133,842800004.0
2005-01-13 22:50:00,0.7014,0.70188,0.7014,0.70175,625200004.0
2005-01-13 22:55:00,0.70184,0.70198,0.70168,0.70179,1249499994.0
2005-01-13 23:00:00,0.70158,0.70207,0.70158,0.702,642300000.0
2005-01-13 23:05:00,0.702,0.70204,0.70182,0.70192,671100001.0
2005-01-13 23:10:00,0.70189,0.70195,0.70151,0.70162,607600010.0
2005-01-13 23:15:00,0.70168,0.70186,0.70155,0.70173,717000002.0
2005-01-13 23:20:00,0.70174,0.70202,0.70166,0.70169,708500000.0
2005-01-13 23:25:00,0.70167,0.70186,0.70141,0.70164,528900001.0
2005-01-13 23:30:00,0.70165,0.70202,0.70165,0.70194,710600007.0
2005-01-13 23:35:00,0.70194,0.70205,0.70178,0.70178,684300010.0
2005-01-13 23:40:00,0.70181,0.70203,0.70172,0.702,470099995.0
2005-01-13 23:45:00,0.70203,0.70208,0.70169,0.70177,553599997.0
2005-01-13 23:50:00,0.70175,0.70206,0.70173,0.70193,685600002.0
2005-01-13 23:55:00,0.70198,0.70212,0.70168,0.702,778099997.0
2005-01-14 00:00:00,0.7021,0.70233,0.70176,0.70218,734400000.0
2005-01-14 00:05:00,0.70217,0.70225,0.70196,0.70216,703400009.0
2005-01-14 00:10:00,0.70195,0.70231,0.70175,0.70184,718299998.0
2005-01-14 00:15:00,0.70203,0.7021,0.70183,0.70195,554499997.0
2005-01-14 00:20:00,0.70197,0.7021,0.70195,0.7021,702299995.0
2005-01-14 00:25:00,0.70196,0.70228,0.70189,0.70219,833800001.0
2005-01-14 00:30:00,0.70229,0.70245,0.70215,0.70242,785400007.0
2005-01-14 00:35:00,0.7024,0.70246,0.70212,0.70212,380599999.0
2005-01-14 00:40:00,0.70208,0.70263,0.70204,0.70255,831999993.0
2005-01-14 00:45:00,0.70256,0.70256,0.70206,0.70222,1040600002.0
2005-01-14 00:50:00,0.70228,0.70231,0.70171,0.70227,836899995.0
2005-01-14 00:55:00,0.70218,0.70218,0.70161,0.70215,560300001.0
2005-01-14 01:00:00,0.70215,0.70215,0.7016,0.70187,683300002.0
2005-01-14 01:05:00,0.70165,0.70197,0.70152,0.70193,717699996.0
2005-01-14 01:10:00,0.70205,0.70209,0.70165,0.70167,943300003.0
2005-01-14 01:15:00,0.70196,0.70203,0.70168,0.702,674300005.0
2005-01-14 01:20:00,0.702,0.70218,0.70176,0.70214,580200002.0
2005-01-14 01:25:00,0.70226,0.70228,0.70194,0.70228,836300004.0
2005-01-14 01:30:00,0.70222,0.70225,0.70182,0.70214,808999985.0
2005-01-14 01:35:00,0.70218,0.7022,0.70182,0.70203,733199987.0
2005-01-14 01:40:00,0.70203,0.70214,0.70193,0.70202,734900003.0
2005-01-14 01:45:00,0.70205,0.70225,0.70194,0.70203,698699997.0
2005-01-14 01:50:00,0.70215,0.70226,0.70189,0.70223,674200001.0
2005-01-14 01:55:00,0.70205,0.70213,0.7018,0.70207,643799997.0
2005-01-14 02:00:00,0.70211,0.7022,0.70179,0.7022,693499997.0
2005-01-14 02:05:00,0.70215,0.70215,0.70179,0.70204,813699989.0
2005-01-14 02:10:00,0.70203,0.70207,0.70176,0.70199,800200000.0
2005-01-14 02:15:00,0.70193,0.70205,0.70168,0.70178,714900001.0
2005-01-14 02:20:00,0.70197,0.70202,0.70173,0.70198,664099999.0
2005-01-14 02:25:00,0.70193,0.70198,0.70168,0.70181,827899993.0
2005-01-14 02:30:00,0.70188,0.7019,0.70172,0.7019,572399994.0
2005-01-14 02:35:00,0.70181,0.70203,0.70175,0.7019,638799997.0
2005-01-14 02:40:00,0.70195,0.70198,0.70167,0.70178,760199996.0
2005-01-14 02:45:00,0.70178,0.70183,0.70159,0.70175,802099995.0
2005-01-14 02:50:00,0.70153,0.70178,0.70147,0.70163,606299995.0
2005-01-14 02:55:00,0.70159,0.70176,0.70148,0.70172,596299998.0
2005-01-14 03:00:00,0.70154,0.70185,0.7015,0.70173,839499993.0
2005-01-14 03:05:00,0.70156,0.70175,0.70148,0.7017,570499997.0
2005-01-14 03:10:00,0.70168,0.70168,0.7014,0.70147,681799997.0
2005-01-14 03:15:00,0.70171,0.70171,0.70144,0.70158,810900008.0
2005-01-14 03:20:00,0.70155,0.70178,0.70151,0.70167,554299999.0
2005-01-14 03:25:00,0.70167,0.7018,0.70158,0.7018,298699999.0
2005-01-14 03:30:00,0.70178,0.70192,0.70164,0.70167,589799998.0
2005-01-14 03:35:00,0.70185,0.7019,0.70163,0.70163,513600003.0
2005-01-14 03:40:00,0.70164,0.70188,0.7016,0.70175,669000008.0
2005-01-14 03:45:00,0.70189,0.70255,0.70176,0.70253,1157099993.0
2005-01-14 03:50:00,0.70233,0.70253,0.70197,0.70245,642400002.0
2005-01-14 03:55:00,0.70243,0.70246,0.70195,0.70215,484499998.0
2005-01-14 04:00:00,0.70217,0.70235,0.70198,0.70205,773700004.0
2005-01-14 04:05:00,0.70212,0.70212,0.70172,0.70172,492300001.0
2005-01-14 04:10:00,0.70162,0.70169,0.70138,0.70155,881700004.0
2005-01-14 04:15:00,0.70158,0.70167,0.70147,0.70156,933000005.0
2005-01-14 04:20:00,0.70154,0.70175,0.70141,0.7015,901900007.0
2005-01-14 04:25:00,0.70156,0.70162,0.70138,0.70149,604999996.0
2005-01-14 04:30:00,0.70154,0.70163,0.70135,0.70161,819300002.0
2005-01-14 04:35:00,0.70155,0.70161,0.70138,0.70143,835300002.0
2005-01-14 04:40:00,0.70128,0.70141,0.70085,0.70109,787800004.0
2005-01-14 04:45:00,0.70084,0.70101,0.70032,0.7004,963399996.0
2005-01-14 04:50:00,0.70035,0.70076,0.70026,0.70057,874700009.0
2005-01-14 04:55:00,0.70084,0.70086,0.70037,0.70058,735899992.0
2005-01-14 05:00:00,0.70054,0.70075,0.70054,0.70065,713400006.0
2005-01-14 05:05:00,0.7006,0.70094,0.70052,0.70069,736300007.0
2005-01-14 05:10:00,0.70066,0.70099,0.70066,0.70082,618400003.0
2005-01-14 05:15:00,0.70105,0.70113,0.70077,0.7008,687699999.0
2005-01-14 05:20:00,0.70112,0.70126,0.70092,0.70095,550400005.0
2005-01-14 05:25:00,0.70101,0.7011,0.7007,0.7007,718300000.0
2005-01-14 05:30:00,0.70082,0.70097,0.70043,0.70047,973400002.0
2005-01-14 05:35:00,0.70062,0.70072,0.70038,0.70051,931100007.0
2005-01-14 05:40:00,0.70062,0.70073,0.70025,0.70048,614299994.0
2005-01-14 05:45:00,0.70036,0.70063,0.70028,0.7003,765000003.0
2005-01-14 05:50:00,0.70044,0.70075,0.70032,0.70052,532999999.0
2005-01-14 05:55:00,0.70047,0.70066,0.70042,0.70045,727500005.0
2005-01-14 06:00:00,0.70055,0.70063,0.70027,0.7005,820600003.0
2005-01-14 06:05:00,0.70032,0.70058,0.70032,0.70052,621300004.0
2005-01-14 06:10:00,0.7005,0.70062,0.70039,0.70053,951100002.0
2005-01-14 06:15:00,0.70056,0.70068,0.7004,0.70059,804500000.0
2005-01-14 06:20:00,0.70057,0.7007,0.70041,0.70052,651400004.0
2005-01-14 06:25:00,0.70052,0.70054,0.70037,0.70047,744599997.0
2005-01-14 06:30:00,0.7005,0.7005,0.70022,0.70028,611399998.0
2005-01-14 06:35:00,0.7002,0.70025,0.69989,0.70015,926299999.0
2005-01-14 06:40:00,0.70007,0.70016,0.6998,0.7,747100000.0
2005-01-14 06:45:00,0.69991,0.70035,0.69989,0.70012,743599997.0
2005-01-14 06:50:00,0.70014,0.70026,0.69999,0.7001,442000001.0
2005-01-14 06:55:00,0.70008,0.70023,0.69998,0.70023,522000007.0
2005-01-14 07:00:00,0.70016,0.70037,0.70007,0.7002,789100002.0
2005-01-14 07:05:00,0.70017,0.70041,0.70004,0.70025,720300001.0
2005-01-14 07:10:00,0.70027,0.7003,0.69996,0.7002,740200001.0
2005-01-14 07:15:00,0.70013,0.70013,0.69984,0.70003,799000006.0
2005-01-14 07:20:00,0.70003,0.70044,0.69994,0.70044,691700000.0
2005-01-14 07:25:00,0.70043,0.70057,0.70025,0.70054,611799994.0
2005-01-14 07:30:00,0.70043,0.70055,0.70023,0.70055,706899997.0
2005-01-14 07:35:00,0.70057,0.70059,0.70031,0.70043,638900003.0
2005-01-14 07:40:00,0.70041,0.70061,0.7003,0.70038,566800003.0
2005-01-14 07:45:00,0.70034,0.70038,0.69995,0.70013,627199997.0
2005-01-14 07:50:00,0.70003,0.70017,0.69994,0.70012,620699998.0
2005-01-14 07:55:00,0.70005,0.70019,0.69998,0.70015,689100000.0
2005-01-14 08:00:00,0.69999,0.7002,0.69999,0.7,788899994.0
2005-01-14 08:05:00,0.7,0.70038,0.7,0.70033,698500001.0
2005-01-14 08:10:00,0.70025,0.7003,0.7,0.70015,840199998.0
2005-01-14 08:15:00,0.70025,0.70034,0.7001,0.70034,880900016.0
2005-01-14 08:20:00,0.70019,0.70029,0.70005,0.70017,718100000.0
2005-01-14 08:25:00,0.70015,0.70036,0.70006,0.70008,794699995.0
2005-01-14 08:30:00,0.70015,0.70023,0.69994,0.70005,730500003.0
2005-01-14 08:35:00,0.7001,0.70013,0.69984,0.7001,354800004.0
2005-01-14 08:40:00,0.69997,0.70021,0.69993,0.70011,750599998.0
2005-01-14 08:45:00,0.70012,0.70056,0.69996,0.70014,726999998.0
2005-01-14 08:50:00,0.70045,0.70052,0.70014,0.70021,793000003.0
2005-01-14 08:55:00,0.70048,0.70055,0.70002,0.7001,677899995.0
2005-01-14 09:00:00,0.70012,0.70037,0.70008,0.70018,790800005.0
2005-01-14 09:05:00,0.70027,0.70056,0.70006,0.70056,720400000.0
2005-01-14 09:10:00,0.7004,0.70064,0.70033,0.70045,799799999.0
2005-01-14 09:15:00,0.70053,0.70064,0.70025,0.70048,806099998.0
2005-01-14 09:20:00,0.70055,0.70071,0.70026,0.70053,676299995.0
2005-01-14 09:25:00,0.70055,0.70062,0.70035,0.7004,717899999.0
2005-01-14 09:30:00,0.70058,0.70073,0.70042,0.70052,914699991.0
2005-01-14 09:35:00,0.70039,0.70045,0.70002,0.70026,773699998.0
2005-01-14 09:40:00,0.7003,0.70032,0.69998,0.70012,866600000.0
2005-01-14 09:45:00,0.70015,0.7004,0.7001,0.70035,1198000005.0
2005-01-14 09:50:00,0.70035,0.70036,0.7001,0.70033,898399998.0
2005-01-14 09:55:00,0.70031,0.70037,0.70014,0.70018,784000002.0
2005-01-14 10:00:00,0.7002,0.70023,0.70005,0.70018,969599993.0
2005-01-14 10:05:00,0.70017,0.70025,0.70004,0.70013,483800007.0
2005-01-14 10:10:00,0.70012,0.70017,0.69999,0.7001,523900002.0
2005-01-14 10:15:00,0.70019,0.70023,0.7001,0.70017,790499995.0
2005-01-14 10:20:00,0.70016,0.70038,0.7001,0.70038,489499998.0
2005-01-14 10:25:00,0.7003,0.70046,0.70026,0.70036,748399996.0
2005-01-14 10:30:00,0.70038,0.70041,0.70016,0.70027,743100001.0
2005-01-14 10:35:00,0.70029,0.70033,0.69998,0.70033,869200003.0
2005-01-14 10:40:00,0.70035,0.70035,0.70007,0.70013,658299995.0
2005-01-14 10:45:00,0.70014,0.70039,0.7001,0.70035,598400003.0
2005-01-14 10:50:00,0.70039,0.70073,0.70039,0.70041,572500008.0
2005-01-14 10:55:00,0.70037,0.70045,0.70001,0.70004,820400006.0
2005-01-14 11:00:00,0.70007,0.70064,0.70007,0.70052,698199993.0
2005-01-14 11:05:00,0.70042,0.70085,0.70042,0.70046,732700008.0
2005-01-14 11:10:00,0.70044,0.70085,0.70042,0.70069,699099997.0
2005-01-14 11:15:00,0.70072,0.70108,0.70067,0.70108,1086899997.0
2005-01-14 11:20:00,0.70113,0.70129,0.70099,0.70115,696000007.0
2005-01-14 11:25:00,0.70109,0.7011,0.70089,0.70102,730299994.0
2005-01-14 11:30:00,0.7011,0.7011,0.70091,0.70092,808699997.0
2005-01-14 11:35:00,0.70095,0.7011,0.70092,0.70101,604899997.0
2005-01-14 11:40:00,0.70098,0.70125,0.70081,0.70117,841499996.0
2005-01-14 11:45:00,0.70121,0.7015,0.7011,0.7012,845400000.0
2005-01-14 11:50:00,0.70107,0.70107,0.70055,0.70055,729199994.0
2005-01-14 11:55:00,0.70055,0.70057,0.70029,0.70036,773799997.0
2005-01-14 12:00:00,0.70034,0.70055,0.70028,0.70047,745500003.0
2005-01-14 12:05:00,0.70046,0.70094,0.70044,0.70074,836999996.0
2005-01-14 12:10:00,0.70072,0.70079,0.70043,0.70045,556699999.0
2005-01-14 12:15:00,0.70045,0.70074,0.70033,0.70068,700300001.0
2005-01-14 12:20:00,0.70068,0.7008,0.70051,0.70058,688300004.0
2005-01-14 12:25:00,0.70063,0.70086,0.70059,0.7008,808800002.0
2005-01-14 12:30:00,0.70082,0.70103,0.70076,0.70079,596200004.0
2005-01-14 12:35:00,0.70078,0.70085,0.70052,0.70072,817699992.0
2005-01-14 12:40:00,0.70065,0.70073,0.70059,0.70073,860299996.0
2005-01-14 12:45:00,0.70073,0.70079,0.70065,0.70069,623799999.0
2005-01-14 12:50:00,0.70065,0.70072,0.70053,0.70062,699200003.0
2005-01-14 12:55:00,0.70061,0.70061,0.70046,0.70046,496900001.0
2005-01-14 13:00:00,0.70046,0.70051,0.70018,0.70028,549699994.0
2005-01-14 13:05:00,0.70036,0.70042,0.7002,0.70035,705099999.0
2005-01-14 13:10:00,0.70033,0.70058,0.70033,0.70057,645500002.0
2005-01-14 13:15:00,0.70037,0.70061,0.70037,0.70045,695500009.0
2005-01-14 13:20:00,0.70036,0.7006,0.70032,0.70059,594599998.0
2005-01-14 13:25:00,0.70057,0.70067,0.70038,0.70067,787700005.0
2005-01-14 13:30:00,0.70069,0.70091,0.70065,0.70086,827399993.0
2005-01-14 13:35:00,0.70082,0.70086,0.70071,0.70072,623900007.0
2005-01-14 13:40:00,0.70081,0.70084,0.70067,0.70078,738100003.0
2005-01-14 13:45:00,0.7008,0.70097,0.70077,0.70097,830999997.0
2005-01-14 13:50:00,0.70093,0.70106,0.70083,0.70097,752000000.0
2005-01-14 13:55:00,0.701,0.70102,0.70079,0.70079,393500001.0
2005-01-14 14:00:00,0.70078,0.70102,0.70066,0.70073,837300000.0
2005-01-14 14:05:00,0.70067,0.70089,0.70056,0.70065,804099998.0
2005-01-14 14:10:00,0.70068,0.70095,0.70056,0.70095,542000001.0
2005-01-14 14:15:00,0.70105,0.70105,0.7006,0.70085,606600003.0
2005-01-14 14:20:00,0.70083,0.70083,0.70064,0.70068,798000006.0
2005-01-14 14:25:00,0.70071,0.70073,0.70053,0.7006,746400001.0
2005-01-14 14:30:00,0.70063,0.70075,0.70063,0.7007,559100004.0
2005-01-14 14:35:00,0.70069,0.70099,0.70057,0.70092,633500002.0
2005-01-14 14:40:00,0.701,0.70102,0.7008,0.70094,711600003.0
2005-01-14 14:45:00,0.70098,0.70104,0.70065,0.70069,542700006.0
2005-01-14 14:50:00,0.70068,0.70074,0.70042,0.70042,596999994.0
2005-01-14 14:55:00,0.70043,0.70046,0.70015,0.70044,725199992.0
2005-01-14 15:00:00,0.70039,0.70044,0.69999,0.70017,869000003.0
2005-01-14 15:05:00,0.70015,0.70034,0.70015,0.70019,710099996.0
2005-01-14 15:10:00,0.70029,0.70045,0.70024,0.70038,670599997.0
2005-01-14 15:15:00,0.7004,0.7004,0.70015,0.70015,742299996.0
2005-01-14 15:20:00,0.70019,0.70038,0.70018,0.70033,659200003.0
2005-01-14 15:25:00,0.70037,0.70076,0.7003,0.70073,973800003.0
2005-01-14 15:30:00,0.70062,0.70091,0.70032,0.70041,650399999.0
2005-01-14 15:35:00,0.70052,0.70057,0.70033,0.70051,743299995.0
2005-01-14 15:40:00,0.70058,0.70062,0.70025,0.7003,620600000.0
2005-01-14 15:45:00,0.70031,0.70036,0.70015,0.70019,839300002.0
2005-01-14 15:50:00,0.70024,0.70039,0.70018,0.70018,745800003.0
2005-01-14 15:55:00,0.7002,0.70025,0.69998,0.70013,703800000.0
2005-01-14 16:00:00,0.70008,0.7004,0.69999,0.70023,959000000.0
2005-01-14 16:05:00,0.70029,0.70033,0.7001,0.70029,699200003.0
2005-01-14 16:10:00,0.7003,0.70042,0.70019,0.70023,799599994.0
2005-01-14 16:15:00,0.70018,0.70038,0.70002,0.7003,717700006.0
2005-01-14 16:20:00,0.70028,0.70029,0.70003,0.70011,645500002.0
2005-01-14 16:25:00,0.70007,0.7001,0.69997,0.69997,819800002.0
2005-01-14 16:30:00,0.70001,0.7002,0.69993,0.7001,917699999.0
2005-01-14 16:35:00,0.70018,0.70054,0.70018,0.70032,545800001.0
2005-01-14 16:40:00,0.70034,0.70051,0.70032,0.70044,518600005.0
2005-01-14 16:45:00,0.70037,0.70045,0.70006,0.70028,769299994.0
2005-01-14 16:50:00,0.70024,0.70042,0.70021,0.70026,681100001.0
2005-01-14 16:55:00,0.70039,0.70054,0.70026,0.70027,748799996.0
2005-01-14 17:00:00,0.70036,0.70075,0.70036,0.70042,852799987.0
2005-01-14 17:05:00,0.70045,0.70054,0.70043,0.70044,1024199995.0
2005-01-14 17:10:00,0.7006,0.70075,0.70049,0.70063,813599999.0
2005-01-14 17:15:00,0.70064,0.70089,0.70059,0.70076,674700003.0
2005-01-14 17:20:00,0.70076,0.70081,0.70057,0.70059,754400003.0
2005-01-14 17:25:00,0.70058,0.70084,0.70058,0.70075,902300003.0
2005-01-14 17:30:00,0.7007,0.70085,0.70066,0.70076,744599995.0
2005-01-14 17:35:00,0.70079,0.70081,0.70063,0.70072,780500002.0
2005-01-14 17:40:00,0.70068,0.70084,0.70068,0.70081,937799992.0
2005-01-14 17:45:00,0.7008,0.70088,0.70068,0.70079,554399996.0
2005-01-14 17:50:00,0.70081,0.70094,0.70074,0.70085,709700004.0
2005-01-14 17:55:00,0.70094,0.70098,0.70052,0.70058,795200005.0
2005-01-14 18:00:00,0.70068,0.70094,0.70051,0.70092,5431400006.0
2005-01-14 18:05:00,0.70087,0.70091,0.7,0.70073,5933600000.0
2005-01-14 18:10:00,0.7007,0.70083,0.70064,0.70075,5395000006.0
2005-01-14 18:15:00,0.7008,0.70108,0.70069,0.70093,5320099987.0
2005-01-14 18:20:00,0.70098,0.70112,0.70084,0.70102,5206599984.0
2005-01-14 18:25:00,0.70107,0.70117,0.7007,0.70082,4168199995.0
2005-01-14 18:30:00,0.70082,0.70102,0.70077,0.70093,3962100000.0
2005-01-14 18:35:00,0.70094,0.70094,0.70078,0.70083,1767199986.0
2005-01-14 18:40:00,0.70083,0.70106,0.70073,0.70089,2509799986.0
2005-01-14 18:45:00,0.70088,0.70105,0.70081,0.701,1206500004.0
2005-01-14 18:50:00,0.70093,0.70093,0.70072,0.70077,1726600015.0
2005-01-14 18:55:00,0.70078,0.70078,0.70044,0.70045,3090399995.0
2005-01-14 19:00:00,0.70044,0.70053,0.70016,0.70028,2219399995.0
2005-01-14 19:05:00,0.70035,0.70045,0.70001,0.70018,2871600010.0
2005-01-14 19:10:00,0.70017,0.7002,0.70004,0.70013,1403200005.0
2005-01-14 19:15:00,0.70016,0.70017,0.69973,0.69983,1910099998.0
2005-01-14 19:20:00,0.69972,0.69985,0.69935,0.69942,1386799998.0
2005-01-14 19:25:00,0.6995,0.69987,0.69941,0.69984,2366499997.0
2005-01-14 19:30:00,0.69981,0.70073,0.69981,0.70055,2456399995.0
2005-01-14 19:35:00,0.7005,0.70089,0.6999,0.70081,2537399998.0
2005-01-14 19:40:00,0.70071,0.70083,0.70042,0.70052,2078600003.0
2005-01-14 19:45:00,0.70049,0.7011,0.70036,0.70107,974500008.0
2005-01-14 19:50:00,0.70098,0.70114,0.70087,0.70098,1186200000.0
2005-01-14 19:55:00,0.70101,0.70105,0.70066,0.70082,1478199991.0
2005-01-14 20:00:00,0.70096,0.70107,0.70071,0.70074,1092000001.0
2005-01-14 20:05:00,0.70068,0.70105,0.70065,0.70086,1341600000.0
2005-01-14 20:10:00,0.7009,0.70093,0.70056,0.70065,2478399984.0
2005-01-14 20:15:00,0.70071,0.70081,0.70053,0.70067,1905000005.0
2005-01-14 20:20:00,0.70068,0.70074,0.70061,0.70065,1492999984.0
2005-01-14 20:25:00,0.70065,0.70086,0.70053,0.70062,2366100018.0
2005-01-14 20:30:00,0.70062,0.70073,0.7005,0.70062,4916699997.0
2005-01-14 20:35:00,0.70069,0.70076,0.70061,0.70075,2633599998.0
2005-01-14 20:40:00,0.70075,0.7009,0.70067,0.70083,2688399996.0
2005-01-14 20:45:00,0.70085,0.70109,0.70072,0.70085,2338800009.0
2005-01-14 20:50:00,0.70083,0.70083,0.7006,0.70066,4267300003.0
2005-01-14 20:55:00,0.70069,0.70108,0.70059,0.70081,5446300005.0
2005-01-14 21:00:00,0.70092,0.70119,0.70085,0.70104,4506500012.0
2005-01-14 21:05:00,0.70102,0.70114,0.70089,0.70103,2136600015.0
2005-01-14 21:10:00,0.70098,0.70112,0.70096,0.70108,1567899996.0
2005-01-14 21:15:00,0.70097,0.70146,0.70097,0.70129,1500300000.0
2005-01-14 21:20:00,0.70139,0.7014,0.70098,0.7011,2763000003.0
2005-01-14 21:25:00,0.70112,0.70122,0.70104,0.70107,808599997.0
2005-01-14 21:30:00,0.70107,0.70121,0.70098,0.70103,2031600003.0
2005-01-14 21:35:00,0.70104,0.70104,0.70076,0.70077,908200003.0
2005-01-14 21:40:00,0.70078,0.70085,0.70064,0.70074,1294999997.0
2005-01-14 21:45:00,0.70077,0.70093,0.70071,0.70086,1218100005.0
2005-01-14 21:50:00,0.70082,0.70098,0.7006,0.7006,1175600018.0
2005-01-14 21:55:00,0.70064,0.70073,0.70032,0.70073,1419300005.0
2005-01-14 22:00:00,0.70077,0.70077,0.70028,0.70048,1802199996.0
2005-01-14 22:05:00,0.70045,0.70054,0.70042,0.70045,1045299997.0
2005-01-14 22:10:00,0.70039,0.70052,0.70024,0.70027,1053800005.0
2005-01-14 22:15:00,0.7003,0.70053,0.70026,0.70043,1691800005.0
2005-01-14 22:20:00,0.70043,0.70045,0.69997,0.69997,1465300003.0
2005-01-14 22:25:00,0.70035,0.7004,0.70004,0.7003,1091299993.0
2005-01-14 22:30:00,0.70036,0.70042,0.7001,0.7003,1314099993.0
2005-01-14 22:35:00,0.70033,0.70054,0.70032,0.70046,1103999988.0
2005-01-14 22:40:00,0.70043,0.70056,0.70034,0.70051,1279100001.0
2005-01-14 22:45:00,0.70055,0.70087,0.70055,0.70078,880600003.0
2005-01-14 22:50:00,0.70086,0.70089,0.70042,0.70058,947499989.0
2005-01-14 22:55:00,0.70065,0.70065,0.70037,0.70053,1147699993.0
2005-01-14 23:00:00,0.7003,0.70063,0.70018,0.70048,969100000.0
2005-01-14 23:05:00,0.70055,0.70061,0.70045,0.70052,885399995.0
2005-01-14 23:10:00,0.70044,0.7005,0.70007,0.70044,675399997.0
2005-01-14 23:15:00,0.70042,0.70048,0.7001,0.70028,671399997.0
2005-01-14 23:20:00,0.7003,0.70047,0.70016,0.7003,699999998.0
2005-01-14 23:25:00,0.70033,0.70056,0.70032,0.7005,298200001.0
2005-01-14 23:30:00,0.70053,0.7008,0.70047,0.70057,938499997.0
2005-01-14 23:35:00,0.70062,0.70071,0.70015,0.70021,542400007.0
2005-01-14 23:40:00,0.70029,0.70075,0.70029,0.70058,798200005.0
2005-01-14 23:45:00,0.70067,0.70096,0.70037,0.70054,756900002.0
2005-01-14 23:50:00,0.70076,0.70102,0.70033,0.70059,726799999.0
2005-01-14 23:55:00,0.70067,0.70114,0.70033,0.70071,993099991.0
2005-01-17 00:00:00,0.70047,0.70067,0.70011,0.7004,668099994.0
2005-01-17 00:05:00,0.70043,0.7009,0.70043,0.70075,393799999.0
2005-01-17 00:10:00,0.70087,0.70094,0.70046,0.70088,789200001.0
2005-01-17 00:15:00,0.70081,0.70093,0.70054,0.70071,800599999.0
2005-01-17 00:20:00,0.7008,0.70093,0.70066,0.70088,619200003.0
2005-01-17 00:25:00,0.70076,0.70082,0.7005,0.70051,709399997.0
2005-01-17 00:30:00,0.7003,0.70088,0.7003,0.70086,716300001.0
2005-01-17 00:35:00,0.70079,0.70088,0.7006,0.70064,766699994.0
2005-01-17 00:40:00,0.70077,0.7009,0.70041,0.70077,742899995.0
2005-01-17 00:45:00,0.7009,0.70091,0.70027,0.70027,497600003.0
2005-01-17 00:50:00,0.70072,0.70081,0.70043,0.70072,669000003.0
2005-01-17 00:55:00,0.7008,0.7008,0.70046,0.70063,738400000.0
2005-01-17 01:00:00,0.70097,0.70097,0.70023,0.7006,600599996.0
2005-01-17 01:05:00,0.70057,0.70057,0.70026,0.7004,693800002.0
2005-01-17 01:10:00,0.70042,0.70042,0.70016,0.70031,888500008.0
2005-01-17 01:15:00,0.70015,0.70027,0.70013,0.70021,643999997.0
2005-01-17 01:20:00,0.70023,0.70036,0.70014,0.70031,468799998.0
2005-01-17 01:25:00,0.7003,0.70036,0.70018,0.70031,689500005.0
2005-01-17 01:30:00,0.70026,0.70031,0.70022,0.70024,550000001.0
2005-01-17 01:35:00,0.70025,0.70056,0.70019,0.70028,637900003.0
2005-01-17 01:40:00,0.70023,0.70035,0.70023,0.70032,828599997.0
2005-01-17 01:45:00,0.70033,0.70051,0.70028,0.70037,605599994.0
2005-01-17 01:50:00,0.70037,0.70043,0.70005,0.70022,938600001.0
2005-01-17 01:55:00,0.70022,0.70025,0.70011,0.70013,644699997.0
2005-01-17 02:00:00,0.70011,0.70035,0.70008,0.70025,1040300002.0
2005-01-17 02:05:00,0.70024,0.70035,0.70015,0.7002,861199992.0
2005-01-17 02:10:00,0.70018,0.70034,0.7001,0.7002,475399997.0
2005-01-17 02:15:00,0.7002,0.70032,0.70011,0.70025,685500004.0
2005-01-17 02:20:00,0.70029,0.70039,0.70009,0.70012,491899997.0
2005-01-17 02:25:00,0.70009,0.70017,0.69996,0.70015,578899998.0
2005-01-17 02:30:00,0.70013,0.70018,0.70005,0.70012,860099991.0
2005-01-17 02:35:00,0.7001,0.7002,0.70008,0.7001,570499992.0
2005-01-17 02:40:00,0.70011,0.70017,0.69999,0.70012,683400008.0
2005-01-17 02:45:00,0.70006,0.70023,0.69998,0.70015,510100001.0
2005-01-17 02:50:00,0.70015,0.70024,0.70002,0.70018,585000000.0
2005-01-17 02:55:00,0.70028,0.70035,0.70025,0.7003,514100005.0
2005-01-17 03:00:00,0.70037,0.70041,0.7002,0.7002,528699996.0
2005-01-17 03:05:00,0.70026,0.70037,0.70022,0.70024,644399996.0
2005-01-17 03:10:00,0.70028,0.70037,0.7002,0.70023,390900002.0
2005-01-17 03:15:00,0.70024,0.70029,0.70016,0.70016,505299993.0
2005-01-17 03:20:00,0.70021,0.70032,0.70006,0.70028,571200003.0
2005-01-17 03:25:00,0.7003,0.70035,0.70027,0.70034,366399999.0
2005-01-17 03:30:00,0.70037,0.70044,0.70028,0.70038,537200002.0
2005-01-17 03:35:00,0.70036,0.70045,0.70026,0.70029,550600000.0
2005-01-17 03:40:00,0.70024,0.70046,0.70024,0.70044,609500001.0
2005-01-17 03:45:00,0.70045,0.70049,0.70025,0.70035,507999999.0
2005-01-17 03:50:00,0.70037,0.70054,0.70033,0.70035,699900003.0
2005-01-17 03:55:00,0.70033,0.70043,0.70027,0.70035,765299997.0
2005-01-17 04:00:00,0.70038,0.70048,0.7,0.70005,553500003.0
2005-01-17 04:05:00,0.70007,0.70028,0.70004,0.7002,434200000.0
2005-01-17 04:10:00,0.7002,0.70025,0.70015,0.70015,419500003.0
2005-01-17 04:15:00,0.70021,0.70028,0.70003,0.70017,461200004.0
2005-01-17 04:20:00,0.70019,0.70035,0.70005,0.70035,538899992.0
2005-01-17 04:25:00,0.70028,0.70041,0.70016,0.70025,733400000.0
2005-01-17 04:30:00,0.70023,0.7003,0.7002,0.70028,546399999.0
2005-01-17 04:35:00,0.70032,0.7004,0.70024,0.7003,720700004.0
2005-01-17 04:40:00,0.70033,0.70042,0.70009,0.70042,383500000.0
2005-01-17 04:45:00,0.70025,0.70035,0.70023,0.70032,437699998.0
2005-01-17 04:50:00,0.70028,0.70032,0.7002,0.70025,574800001.0
2005-01-17 04:55:00,0.70017,0.70025,0.70008,0.70023,570199999.0
2005-01-17 05:00:00,0.7002,0.70025,0.70011,0.70015,449499994.0
2005-01-17 05:05:00,0.70023,0.70037,0.7001,0.70037,643799997.0
2005-01-17 05:10:00,0.70021,0.70032,0.7001,0.7003,581000000.0
2005-01-17 05:15:00,0.70034,0.7004,0.7003,0.70035,632600007.0
2005-01-17 05:20:00,0.70033,0.7004,0.70028,0.7003,426499997.0
2005-01-17 05:25:00,0.70035,0.70046,0.70031,0.70032,524199997.0
2005-01-17 05:30:00,0.70038,0.70052,0.70031,0.70037,525099996.0
2005-01-17 05:35:00,0.7004,0.70049,0.70033,0.70037,409999999.0
2005-01-17 05:40:00,0.70043,0.7005,0.70034,0.70045,270700001.0
2005-01-17 05:45:00,0.70043,0.70045,0.70034,0.70035,705100001.0
2005-01-17 05:50:00,0.70037,0.70042,0.70027,0.70034,686699995.0
2005-01-17 05:55:00,0.7004,0.70049,0.70028,0.70028,279900004.0
2005-01-17 06:00:00,0.7003,0.70046,0.70023,0.70024,441399997.0
2005-01-17 06:05:00,0.70027,0.70043,0.70025,0.7003,733699992.0
2005-01-17 06:10:00,0.70037,0.70048,0.70018,0.70025,650999999.0
2005-01-17 06:15:00,0.70025,0.70038,0.7002,0.70028,706800000.0
2005-01-17 06:20:00,0.70028,0.70036,0.70022,0.70025,536900004.0
2005-01-17 06:25:00,0.70027,0.7003,0.7002,0.70025,665299999.0
2005-01-17 06:30:00,0.70037,0.70042,0.7001,0.70025,470699996.0
2005-01-17 06:35:00,0.70013,0.70034,0.7001,0.70019,407499995.0
2005-01-17 06:40:00,0.7003,0.7004,0.70013,0.7002,437599997.0
2005-01-17 06:45:00,0.70025,0.70025,0.70011,0.7002,569200008.0
2005-01-17 06:50:00,0.70017,0.70025,0.70013,0.70018,335099995.0
2005-01-17 06:55:00,0.70037,0.7004,0.70009,0.70017,601599993.0
2005-01-17 07:00:00,0.70011,0.70032,0.70011,0.70018,344500002.0
2005-01-17 07:05:00,0.7001,0.70018,0.70002,0.70009,697899998.0
2005-01-17 07:10:00,0.70003,0.70011,0.69993,0.69997,739900000.0
2005-01-17 07:15:00,0.7,0.70007,0.69994,0.69998,570700009.0
2005-01-17 07:20:00,0.69998,0.70017,0.69987,0.70007,627800004.0
2005-01-17 07:25:00,0.69998,0.7,0.69986,0.7,299000003.0
2005-01-17 07:30:00,0.69998,0.7001,0.69995,0.70007,748600007.0
2005-01-17 07:35:00,0.70005,0.7001,0.69995,0.70001,677799996.0
2005-01-17 07:40:00,0.7,0.70002,0.6998,0.69986,563799996.0
2005-01-17 07:45:00,0.69985,0.69995,0.6998,0.69989,386700005.0
2005-01-17 07:50:00,0.6999,0.69998,0.69972,0.69986,565700006.0
2005-01-17 07:55:00,0.69989,0.70005,0.6998,0.69995,693000005.0
2005-01-17 08:00:00,0.69992,0.70012,0.69982,0.70001,814800004.0
2005-01-17 08:05:00,0.7001,0.70015,0.69984,0.69986,644100002.0
2005-01-17 08:10:00,0.7,0.70008,0.69982,0.70005,583300003.0
2005-01-17 08:15:00,0.7001,0.70018,0.69998,0.70007,863199999.0
2005-01-17 08:20:00,0.70009,0.7001,0.69985,0.69993,740100001.0
2005-01-17 08:25:00,0.69988,0.69996,0.69982,0.6999,324700000.0
2005-01-17 08:30:00,0.69983,0.69998,0.69982,0.69985,550799996.0
2005-01-17 08:35:00,0.69982,0.70003,0.69981,0.70003,627200001.0
2005-01-17 08:40:00,0.69992,0.7,0.69981,0.69994,494099990.0
2005-01-17 08:45:00,0.69995,0.70006,0.69983,0.69985,741199994.0
2005-01-17 08:50:00,0.69986,0.70009,0.69984,0.69985,761299999.0
2005-01-17 08:55:00,0.69992,0.70019,0.69985,0.70007,766400006.0
2005-01-17 09:00:00,0.69993,0.69993,0.69949,0.69966,667500003.0
2005-01-17 09:05:00,0.69977,0.6998,0.69958,0.69978,473799993.0
2005-01-17 09:10:00,0.69978,0.69986,0.69967,0.69986,573699993.0
2005-01-17 09:15:00,0.69987,0.69998,0.69967,0.69973,746200005.0
2005-01-17 09:20:00,0.69969,0.6999,0.69958,0.69958,644299992.0
2005-01-17 09:25:00,0.6998,0.69992,0.69966,0.6999,641499998.0
2005-01-17 09:30:00,0.6999,0.70018,0.69985,0.69996,578500001.0
2005-01-17 09:35:00,0.70016,0.70029,0.69998,0.70022,840999989.0
2005-01-17 09:40:00,0.7002,0.70052,0.70014,0.70047,993799992.0
2005-01-17 09:45:00,0.70043,0.70067,0.70036,0.70052,566799999.0
2005-01-17 09:50:00,0.70063,0.70068,0.7005,0.70063,584499996.0
2005-01-17 09:55:00,0.70064,0.70083,0.70054,0.70072,652899989.0
2005-01-17 10:00:00,0.70067,0.70069,0.70054,0.70065,784999999.0
2005-01-17 10:05:00,0.70068,0.70088,0.70058,0.70074,760000000.0
2005-01-17 10:10:00,0.70079,0.7008,0.70036,0.7006,769500004.0
2005-01-17 10:15:00,0.70059,0.70059,0.70039,0.7005,657200001.0
2005-01-17 10:20:00,0.70051,0.70054,0.70036,0.70042,911700002.0
2005-01-17 10:25:00,0.70039,0.70051,0.70035,0.70042,728000003.0
2005-01-17 10:30:00,0.70038,0.70049,0.70021,0.70021,737999996.0
2005-01-17 10:35:00,0.70027,0.70043,0.70023,0.70031,642900000.0
2005-01-17 10:40:00,0.70032,0.70039,0.7003,0.70036,450100007.0
2005-01-17 10:45:00,0.70035,0.7005,0.7003,0.70043,549499997.0
2005-01-17 10:50:00,0.70042,0.70054,0.70038,0.7004,702300003.0
2005-01-17 10:55:00,0.70036,0.70053,0.7003,0.7004,767299999.0
2005-01-17 11:00:00,0.70042,0.70049,0.70041,0.70049,568699999.0
2005-01-17 11:05:00,0.70042,0.70049,0.70034,0.7004,578000006.0
2005-01-17 11:10:00,0.7004,0.70052,0.70033,0.70042,799099997.0
2005-01-17 11:15:00,0.7005,0.70059,0.70046,0.70056,931999998.0
2005-01-17 11:20:00,0.70049,0.70052,0.70024,0.7003,517900004.0
2005-01-17 11:25:00,0.70031,0.70031,0.70009,0.70012,979199999.0
2005-01-17 11:30:00,0.7002,0.70025,0.70009,0.7001,938700002.0
2005-01-17 11:35:00,0.70015,0.70043,0.70013,0.7004,750300002.0
2005-01-17 11:40:00,0.70041,0.70041,0.70022,0.7003,692500001.0
2005-01-17 11:45:00,0.70028,0.70033,0.70022,0.70033,707199998.0
2005-01-17 11:50:00,0.70025,0.70049,0.70025,0.70042,774199992.0
2005-01-17 11:55:00,0.70042,0.70069,0.70037,0.70064,768999998.0
2005-01-17 12:00:00,0.70055,0.70064,0.70043,0.70059,974199999.0
2005-01-17 12:05:00,0.70061,0.70074,0.70059,0.70067,789900001.0
2005-01-17 12:10:00,0.7007,0.70073,0.70043,0.70049,716600001.0
2005-01-17 12:15:00,0.70053,0.70063,0.70044,0.70049,617200004.0
2005-01-17 12:20:00,0.70056,0.70072,0.70041,0.70072,697600001.0
2005-01-17 12:25:00,0.70073,0.70074,0.70058,0.7007,691200003.0
2005-01-17 12:30:00,0.70066,0.70067,0.70039,0.70039,625200005.0
2005-01-17 12:35:00,0.70037,0.70052,0.70032,0.70048,672700009.0
2005-01-17 12:40:00,0.70044,0.70064,0.70044,0.70055,611599995.0
2005-01-17 12:45:00,0.70062,0.70064,0.70054,0.70055,500000003.0
2005-01-17 12:50:00,0.70062,0.70076,0.70055,0.70075,589900007.0
2005-01-17 12:55:00,0.70068,0.70078,0.70064,0.70068,430900000.0
2005-01-17 13:00:00,0.70066,0.70095,0.70061,0.70095,778499997.0
2005-01-17 13:05:00,0.70094,0.70125,0.70081,0.7012,680200001.0
2005-01-17 13:10:00,0.70122,0.70132,0.70112,0.70116,705099998.0
2005-01-17 13:15:00,0.70112,0.70142,0.70112,0.70136,855399996.0
2005-01-17 13:20:00,0.70137,0.70169,0.70136,0.70144,938200005.0
2005-01-17 13:25:00,0.70138,0.70149,0.70133,0.70142,692500002.0
2005-01-17 13:30:00,0.70143,0.70151,0.70136,0.70142,518800000.0
2005-01-17 13:35:00,0.7014,0.70161,0.7014,0.70153,694299997.0
2005-01-17 13:40:00,0.7015,0.70154,0.7011,0.70116,819099998.0
2005-01-17 13:45:00,0.70119,0.70127,0.70102,0.70125,681899998.0
2005-01-17 13:50:00,0.70122,0.70135,0.70117,0.70128,824399995.0
2005-01-17 13:55:00,0.7013,0.7013,0.70115,0.70121,709000007.0
2005-01-17 14:00:00,0.70132,0.70147,0.70131,0.70144,891699989.0
2005-01-17 14:05:00,0.70142,0.70153,0.70132,0.70153,769500001.0
2005-01-17 14:10:00,0.70159,0.70159,0.70139,0.70146,572900000.0
2005-01-17 14:15:00,0.70145,0.70148,0.70137,0.70139,430799992.0
2005-01-17 14:20:00,0.70137,0.70154,0.70135,0.7015,701600011.0
2005-01-17 14:25:00,0.7015,0.70163,0.70143,0.70163,833499999.0
2005-01-17 14:30:00,0.70158,0.70172,0.70145,0.70167,563500002.0
2005-01-17 14:35:00,0.70173,0.70222,0.70161,0.70174,790000008.0
2005-01-17 14:40:00,0.70184,0.70191,0.70167,0.70167,694799994.0
2005-01-17 14:45:00,0.70168,0.70235,0.70168,0.70228,932099990.0
2005-01-17 14:50:00,0.70238,0.70264,0.70233,0.70246,640100007.0
2005-01-17 14:55:00,0.70257,0.70285,0.70252,0.7026,774500000.0
2005-01-17 15:00:00,0.70269,0.70287,0.70262,0.70284,813400008.0
2005-01-17 15:05:00,0.70286,0.70304,0.70275,0.7028,550399998.0
2005-01-17 15:10:00,0.70281,0.70294,0.70281,0.70284,530399995.0
2005-01-17 15:15:00,0.70287,0.70292,0.70272,0.70273,692199995.0
2005-01-17 15:20:00,0.70272,0.70286,0.70264,0.70284,635800008.0
2005-01-17 15:25:00,0.70286,0.70297,0.70283,0.70283,826700008.0
2005-01-17 15:30:00,0.70286,0.70297,0.70279,0.7028,623500005.0
2005-01-17 15:35:00,0.70286,0.70288,0.70273,0.70273,756200004.0
2005-01-17 15:40:00,0.70269,0.70276,0.70262,0.70262,707099997.0
2005-01-17 15:45:00,0.70259,0.70284,0.70255,0.70275,741300003.0
2005-01-17 15:50:00,0.7028,0.70297,0.70269,0.70289,620299996.0
2005-01-17 15:55:00,0.70289,0.70298,0.70282,0.7029,514499996.0
2005-01-17 16:00:00,0.70291,0.70305,0.70276,0.70283,626999991.0
2005-01-17 16:05:00,0.70272,0.70299,0.7027,0.70288,649600000.0
2005-01-17 16:10:00,0.70296,0.70297,0.70272,0.70283,684299998.0
2005-01-17 16:15:00,0.70279,0.70289,0.70275,0.70277,870100001.0
2005-01-17 16:20:00,0.70277,0.7028,0.7025,0.70258,701399999.0
2005-01-17 16:25:00,0.70272,0.70302,0.70256,0.703,697500006.0
2005-01-17 16:30:00,0.70308,0.70325,0.70291,0.70315,689900002.0
2005-01-17 16:35:00,0.70312,0.70313,0.70278,0.70301,913999993.0
2005-01-17 16:40:00,0.70295,0.70327,0.70293,0.70305,781899998.0
2005-01-17 16:45:00,0.70299,0.70325,0.70298,0.70325,705600005.0
2005-01-17 16:50:00,0.70321,0.7035,0.70307,0.7032,605900002.0
2005-01-17 16:55:00,0.70333,0.70357,0.70328,0.70339,516899998.0
2005-01-17 17:00:00,0.70338,0.70346,0.70318,0.70331,686599999.0
2005-01-17 17:05:00,0.70342,0.70368,0.70342,0.70347,645800003.0
2005-01-17 17:10:00,0.70356,0.70356,0.70313,0.7033,496800003.0
2005-01-17 17:15:00,0.70332,0.70332,0.70314,0.70324,756100000.0
2005-01-17 17:20:00,0.70335,0.70335,0.70318,0.70322,720799996.0
2005-01-17 17:25:00,0.70322,0.70337,0.70312,0.70332,623700004.0
2005-01-17 17:30:00,0.70334,0.70348,0.70334,0.70334,751699995.0
2005-01-17 17:35:00,0.70341,0.70342,0.70323,0.70327,672399999.0
2005-01-17 17:40:00,0.7033,0.70338,0.70299,0.70331,769599999.0
2005-01-17 17:45:00,0.70337,0.70337,0.70309,0.70315,605100000.0
2005-01-17 17:50:00,0.70315,0.70319,0.70305,0.70317,463300001.0
2005-01-17 17:55:00,0.70313,0.70342,0.7031,0.70333,655000002.0
2005-01-17 18:00:00,0.70339,0.70353,0.70319,0.7034,5012100005.0
2005-01-17 18:05:00,0.7033,0.70347,0.7024,0.70328,5399500003.0
2005-01-17 18:10:00,0.7033,0.70335,0.70321,0.70326,6046500006.0
2005-01-17 18:15:00,0.70335,0.70335,0.70308,0.70313,5665200002.0
2005-01-17 18:20:00,0.70315,0.70319,0.70304,0.70307,4890799987.0
2005-01-17 18:25:00,0.70312,0.70322,0.7029,0.703,3667600001.0
2005-01-17 18:30:00,0.70296,0.70296,0.70253,0.70268,4110099979.0
2005-01-17 18:35:00,0.70269,0.70275,0.70239,0.70261,1868600004.0
2005-01-17 18:40:00,0.70269,0.70284,0.70247,0.70257,2430700004.0
2005-01-17 18:45:00,0.70258,0.70271,0.70241,0.70246,1182800006.0
2005-01-17 18:50:00,0.7025,0.70265,0.70229,0.70247,2070299989.0
2005-01-17 18:55:00,0.70246,0.7026,0.70235,0.70235,2827099993.0
2005-01-17 19:00:00,0.70237,0.70244,0.70231,0.7024,2151199997.0
2005-01-17 19:05:00,0.70237,0.70245,0.70225,0.70237,2850099990.0
2005-01-17 19:10:00,0.70241,0.70241,0.70225,0.70225,1314299997.0
2005-01-17 19:15:00,0.70223,0.70232,0.70218,0.7023,1947399989.0
2005-01-17 19:20:00,0.70227,0.70253,0.702,0.70253,1610599991.0
2005-01-17 19:25:00,0.70231,0.70234,0.70223,0.70229,2385900020.0
2005-01-17 19:30:00,0.70232,0.70237,0.70226,0.70234,2410199986.0
2005-01-17 19:35:00,0.70236,0.70254,0.70229,0.70231,2691899999.0
2005-01-17 19:40:00,0.70227,0.70235,0.70225,0.70227,1885100001.0
2005-01-17 19:45:00,0.70233,0.7025,0.70209,0.70227,1025000007.0
2005-01-17 19:50:00,0.70225,0.70233,0.70223,0.70226,1362699997.0
2005-01-17 19:55:00,0.7023,0.70246,0.70225,0.70229,1602399999.0
2005-01-17 20:00:00,0.70235,0.70251,0.70235,0.70236,1025900002.0
2005-01-17 20:05:00,0.70242,0.70258,0.70229,0.70231,1159500002.0
2005-01-17 20:10:00,0.70228,0.70235,0.70208,0.70218,1854600002.0
2005-01-17 20:15:00,0.7022,0.7023,0.7021,0.70219,2558000003.0
2005-01-17 20:20:00,0.70217,0.70226,0.7021,0.70211,1532400016.0
2005-01-17 20:25:00,0.70212,0.70226,0.70211,0.70221,2400700014.0
2005-01-17 20:30:00,0.70217,0.70237,0.70203,0.70203,5085200001.0
2005-01-17 20:35:00,0.70208,0.70213,0.70175,0.70175,2467299998.0
2005-01-17 20:40:00,0.7018,0.70187,0.70171,0.70179,2745100012.0
2005-01-17 20:45:00,0.70181,0.70213,0.70178,0.70213,2156499969.0
2005-01-17 20:50:00,0.70185,0.70185,0.70162,0.70175,4139899997.0
2005-01-17 20:55:00,0.70178,0.70182,0.70166,0.70166,5053400003.0
2005-01-17 21:00:00,0.7017,0.70183,0.70167,0.70174,4413099996.0
2005-01-17 21:05:00,0.70171,0.70185,0.70169,0.70172,1831600005.0
2005-01-17 21:10:00,0.7017,0.70188,0.70167,0.70178,1343300003.0
2005-01-17 21:15:00,0.70178,0.70188,0.70169,0.70175,1608900003.0
2005-01-17 21:20:00,0.70182,0.7021,0.70163,0.70203,2320199999.0
2005-01-17 21:25:00,0.70185,0.70208,0.70182,0.70207,885200008.0
2005-01-17 21:30:00,0.70185,0.70217,0.70185,0.70194,2009100001.0
2005-01-17 21:35:00,0.7019,0.7019,0.70181,0.70189,975399998.0
2005-01-17 21:40:00,0.70187,0.70201,0.70182,0.70185,1373400008.0
2005-01-17 21:45:00,0.70186,0.70211,0.70181,0.70193,1129899995.0
2005-01-17 21:50:00,0.70192,0.70223,0.70192,0.70202,793400005.0
2005-01-17 21:55:00,0.70202,0.70208,0.70195,0.70204,1194099998.0
2005-01-17 22:00:00,0.70201,0.70207,0.70194,0.70202,1767999996.0
2005-01-17 22:05:00,0.70225,0.70235,0.702,0.70221,678700004.0
2005-01-17 22:10:00,0.70209,0.70216,0.70207,0.70211,889200015.0
2005-01-17 22:15:00,0.7021,0.70219,0.70208,0.70209,1489100008.0
2005-01-17 22:20:00,0.7021,0.70238,0.70209,0.70218,1940999999.0
2005-01-17 22:25:00,0.7023,0.70253,0.7021,0.7021,1262099995.0
2005-01-17 22:30:00,0.70216,0.70238,0.7021,0.7021,1028900003.0
2005-01-17 22:35:00,0.7021,0.70227,0.70205,0.70223,1156099994.0
2005-01-17 22:40:00,0.70225,0.70229,0.70207,0.70227,894099998.0
2005-01-17 22:45:00,0.70231,0.70231,0.70207,0.70207,937900004.0
2005-01-17 22:50:00,0.70217,0.70228,0.70217,0.70223,649099995.0
2005-01-17 22:55:00,0.70223,0.70225,0.70203,0.70203,1125699995.0
2005-01-17 23:00:00,0.7019,0.7024,0.7019,0.70222,798500001.0
2005-01-17 23:05:00,0.70222,0.70244,0.70218,0.70225,678000000.0
2005-01-17 23:10:00,0.70228,0.70238,0.70205,0.70221,725600002.0
2005-01-17 23:15:00,0.70218,0.70224,0.70205,0.7021,505900001.0
2005-01-17 23:20:00,0.70193,0.70237,0.70191,0.70202,471799994.0
2005-01-17 23:25:00,0.70207,0.70256,0.70198,0.70223,390999999.0
2005-01-17 23:30:00,0.70223,0.7024,0.70221,0.70223,748999998.0
2005-01-17 23:35:00,0.70224,0.70249,0.70224,0.70233,668000005.0
2005-01-17 23:40:00,0.7023,0.70235,0.70212,0.70227,823199997.0
2005-01-17 23:45:00,0.70228,0.7024,0.70218,0.70229,274000002.0
2005-01-17 23:50:00,0.70224,0.70237,0.70215,0.7023,873899994.0
2005-01-17 23:55:00,0.70217,0.70247,0.70215,0.70242,678599998.0
2005-01-18 00:00:00,0.70235,0.7026,0.70219,0.70256,602899988.0
2005-01-18 00:05:00,0.70235,0.70252,0.70214,0.70214,560300002.0
2005-01-18 00:10:00,0.70231,0.70235,0.70191,0.7023,969000003.0
2005-01-18 00:15:00,0.70236,0.70236,0.7022,0.70225,509399997.0
2005-01-18 00:20:00,0.70227,0.7024,0.70201,0.70201,520400005.0
2005-01-18 00:25:00,0.70228,0.70242,0.70215,0.70227,964599995.0
2005-01-18 00:30:00,0.70237,0.70239,0.70207,0.70222,745299996.0
2005-01-18 00:35:00,0.70212,0.70222,0.70206,0.70213,606499996.0
2005-01-18 00:40:00,0.70215,0.70221,0.70195,0.70211,792099999.0
2005-01-18 00:45:00,0.70213,0.70218,0.70191,0.70191,779099989.0
2005-01-18 00:50:00,0.70195,0.702,0.70181,0.70193,928600001.0
2005-01-18 00:55:00,0.7019,0.70214,0.70181,0.70187,622500005.0
2005-01-18 01:00:00,0.7019,0.70204,0.70187,0.70193,695599999.0
2005-01-18 01:05:00,0.70192,0.70207,0.70185,0.70204,725400001.0
2005-01-18 01:10:00,0.70207,0.70207,0.70181,0.70195,608699996.0
2005-01-18 01:15:00,0.70194,0.70215,0.70192,0.70199,724300004.0
2005-01-18 01:20:00,0.70202,0.70214,0.70192,0.7021,704799998.0
2005-01-18 01:25:00,0.70201,0.70216,0.70197,0.70213,650099998.0
2005-01-18 01:30:00,0.70209,0.70229,0.70207,0.7021,694300004.0
2005-01-18 01:35:00,0.70211,0.70219,0.70195,0.70217,810099998.0
2005-01-18 01:40:00,0.70212,0.70224,0.70208,0.70222,690400005.0
2005-01-18 01:45:00,0.70216,0.70235,0.70206,0.70221,542400006.0
2005-01-18 01:50:00,0.70222,0.7023,0.70208,0.70219,662699998.0
2005-01-18 01:55:00,0.70216,0.70243,0.7021,0.70232,771500003.0
2005-01-18 02:00:00,0.70231,0.7024,0.70216,0.70216,855799997.0
2005-01-18 02:05:00,0.70232,0.70237,0.70213,0.7022,857600004.0
2005-01-18 02:10:00,0.70224,0.7023,0.70208,0.70223,561600000.0
2005-01-18 02:15:00,0.70217,0.70227,0.70206,0.70224,775700004.0
2005-01-18 02:20:00,0.70222,0.70226,0.70187,0.70199,694199997.0
2005-01-18 02:25:00,0.70207,0.70218,0.70186,0.70195,1058300002.0
2005-01-18 02:30:00,0.70189,0.70189,0.70093,0.70118,715600008.0
2005-01-18 02:35:00,0.70102,0.7012,0.70079,0.70104,880199998.0
2005-01-18 02:40:00,0.70112,0.70112,0.70073,0.70102,797799999.0
2005-01-18 02:45:00,0.70105,0.70141,0.70087,0.70129,958399995.0
2005-01-18 02:50:00,0.70134,0.70134,0.7009,0.70129,730900011.0
2005-01-18 02:55:00,0.7012,0.70145,0.70093,0.70109,855600009.0
2005-01-18 03:00:00,0.70107,0.70124,0.70088,0.70119,810699994.0
2005-01-18 03:05:00,0.70123,0.70128,0.70092,0.70115,720999999.0
2005-01-18 03:10:00,0.70122,0.70131,0.70097,0.70113,723600013.0
2005-01-18 03:15:00,0.70117,0.70138,0.701,0.70124,706999994.0
2005-01-18 03:20:00,0.70122,0.70126,0.70092,0.70106,767900006.0
2005-01-18 03:25:00,0.7011,0.70137,0.70092,0.70135,603299986.0
2005-01-18 03:30:00,0.70123,0.70144,0.70105,0.70135,794200000.0
2005-01-18 03:35:00,0.70135,0.7015,0.70117,0.70142,765200000.0
2005-01-18 03:40:00,0.70128,0.70145,0.70116,0.70129,739500000.0
2005-01-18 03:45:00,0.7014,0.70163,0.70127,0.70127,698500009.0
2005-01-18 03:50:00,0.70129,0.70169,0.70129,0.70165,594200001.0
2005-01-18 03:55:00,0.70155,0.7016,0.70141,0.70142,719800004.0
2005-01-18 04:00:00,0.70135,0.70149,0.70125,0.70127,601000002.0
2005-01-18 04:05:00,0.70132,0.70153,0.70129,0.70151,561400000.0
2005-01-18 04:10:00,0.70154,0.70176,0.70135,0.70168,759800006.0
2005-01-18 04:15:00,0.70172,0.70179,0.70123,0.70133,803599998.0
2005-01-18 04:20:00,0.70127,0.70149,0.70104,0.7012,716500001.0
2005-01-18 04:25:00,0.70119,0.70137,0.7009,0.70116,786900006.0
2005-01-18 04:30:00,0.70112,0.70145,0.70089,0.70139,846299993.0
2005-01-18 04:35:00,0.70134,0.70183,0.7009,0.70164,609700005.0
2005-01-18 04:40:00,0.70156,0.70156,0.70108,0.70139,683999991.0
2005-01-18 04:45:00,0.70157,0.70163,0.70128,0.7014,735700007.0
2005-01-18 04:50:00,0.70148,0.7017,0.70137,0.70158,510199999.0
2005-01-18 04:55:00,0.70158,0.70182,0.7013,0.70163,798000005.0
2005-01-18 05:00:00,0.70163,0.7019,0.70125,0.70125,655400001.0
2005-01-18 05:05:00,0.70137,0.70179,0.70121,0.70169,751799994.0
2005-01-18 05:10:00,0.70179,0.70188,0.70125,0.7017,717400007.0
2005-01-18 05:15:00,0.70174,0.70174,0.70124,0.70126,750400005.0
2005-01-18 05:20:00,0.70126,0.70165,0.70116,0.70116,821200000.0
2005-01-18 05:25:00,0.7012,0.7015,0.70114,0.70134,788800004.0
2005-01-18 05:30:00,0.7013,0.70137,0.70107,0.70112,776500009.0
2005-01-18 05:35:00,0.70117,0.70133,0.70101,0.70128,757399993.0
2005-01-18 05:40:00,0.70136,0.70136,0.70117,0.70117,716599999.0
2005-01-18 05:45:00,0.7012,0.70127,0.70102,0.70123,1154999987.0
2005-01-18 05:50:00,0.70123,0.70125,0.70107,0.70122,807000010.0
2005-01-18 05:55:00,0.70122,0.70128,0.70109,0.70118,529999999.0
2005-01-18 06:00:00,0.7012,0.70126,0.7011,0.7011,682499996.0
2005-01-18 06:05:00,0.7011,0.70121,0.7009,0.70102,759999998.0
2005-01-18 06:10:00,0.70094,0.70105,0.70086,0.70103,825000002.0
2005-01-18 06:15:00,0.70095,0.7011,0.70082,0.70107,888699992.0
2005-01-18 06:20:00,0.70098,0.7011,0.70087,0.70087,882300000.0
2005-01-18 06:25:00,0.70095,0.701,0.70073,0.70096,630999993.0
2005-01-18 06:30:00,0.70097,0.701,0.70072,0.70097,447400003.0
2005-01-18 06:35:00,0.70093,0.70097,0.70079,0.70091,659800000.0
2005-01-18 06:40:00,0.70096,0.701,0.70076,0.70094,759400000.0
2005-01-18 06:45:00,0.70101,0.70103,0.70075,0.70095,837400002.0
2005-01-18 06:50:00,0.70092,0.70108,0.70077,0.70101,552200003.0
2005-01-18 06:55:00,0.70103,0.70108,0.70083,0.70105,570799993.0
2005-01-18 07:00:00,0.701,0.70107,0.7008,0.70105,750399994.0
2005-01-18 07:05:00,0.70115,0.70122,0.70095,0.70117,800599995.0
2005-01-18 07:10:00,0.70111,0.70115,0.70092,0.7011,861100003.0
2005-01-18 07:15:00,0.70111,0.70114,0.70084,0.701,748499996.0
2005-01-18 07:20:00,0.70113,0.70116,0.70074,0.70103,750899994.0
2005-01-18 07:25:00,0.70119,0.70124,0.70088,0.70114,656999995.0
2005-01-18 07:30:00,0.70118,0.70139,0.70097,0.70135,1029700010.0
2005-01-18 07:35:00,0.70136,0.7016,0.70101,0.70155,810700001.0
2005-01-18 07:40:00,0.70151,0.70155,0.70127,0.70147,546500004.0
2005-01-18 07:45:00,0.7015,0.70156,0.70127,0.70145,974500001.0
2005-01-18 07:50:00,0.70143,0.70147,0.70111,0.70116,649399998.0
2005-01-18 07:55:00,0.70124,0.7014,0.70116,0.7014,655100003.0
2005-01-18 08:00:00,0.70138,0.70145,0.70117,0.7012,789500008.0
2005-01-18 08:05:00,0.70119,0.70145,0.70117,0.70139,462700000.0
2005-01-18 08:10:00,0.70138,0.70154,0.70124,0.70148,984000000.0
2005-01-18 08:15:00,0.70157,0.70168,0.7014,0.70162,652600003.0
2005-01-18 08:20:00,0.70161,0.70188,0.70141,0.7018,804800003.0
2005-01-18 08:25:00,0.70181,0.70181,0.70141,0.70166,819000008.0
2005-01-18 08:30:00,0.70154,0.70172,0.70153,0.7017,972400003.0
2005-01-18 08:35:00,0.70168,0.70168,0.70134,0.70166,725999996.0
2005-01-18 08:40:00,0.70165,0.70174,0.70148,0.70152,724199999.0
2005-01-18 08:45:00,0.70172,0.70174,0.70143,0.70163,687500001.0
2005-01-18 08:50:00,0.70163,0.70167,0.70127,0.70141,754700003.0
2005-01-18 08:55:00,0.70144,0.7015,0.70105,0.70125,893200002.0
2005-01-18 09:00:00,0.70135,0.70162,0.70129,0.70158,916299993.0
2005-01-18 09:05:00,0.70153,0.70168,0.7013,0.70144,745900009.0
2005-01-18 09:10:00,0.70146,0.70159,0.70097,0.70127,687399999.0
2005-01-18 09:15:00,0.7014,0.7014,0.70083,0.70122,931700004.0
2005-01-18 09:20:00,0.70131,0.70151,0.70111,0.70142,835800008.0
2005-01-18 09:25:00,0.7015,0.70175,0.70134,0.70154,895600007.0
2005-01-18 09:30:00,0.70159,0.70178,0.70155,0.70168,952500008.0
2005-01-18 09:35:00,0.70178,0.70195,0.7016,0.70165,765699998.0
2005-01-18 09:40:00,0.70162,0.7017,0.70116,0.70116,973400000.0
2005-01-18 09:45:00,0.70114,0.70146,0.7011,0.70135,1115999991.0
2005-01-18 09:50:00,0.70137,0.70144,0.70126,0.70136,955799995.0
2005-01-18 09:55:00,0.70134,0.70142,0.70116,0.70125,956200003.0
2005-01-18 10:00:00,0.70123,0.7013,0.7011,0.7012,812399997.0
2005-01-18 10:05:00,0.70118,0.70126,0.70091,0.70103,969800004.0
2005-01-18 10:10:00,0.70105,0.70121,0.70093,0.70112,799700005.0
2005-01-18 10:15:00,0.70117,0.70126,0.70099,0.70104,891100007.0
2005-01-18 10:20:00,0.701,0.70119,0.70096,0.70107,729800002.0
2005-01-18 10:25:00,0.70107,0.70131,0.70106,0.70122,1102499997.0
2005-01-18 10:30:00,0.70132,0.70141,0.70105,0.70111,882600004.0
2005-01-18 10:35:00,0.70122,0.70139,0.70115,0.70131,1046100000.0
2005-01-18 10:40:00,0.70138,0.70156,0.70123,0.70128,1057400004.0
2005-01-18 10:45:00,0.70127,0.7014,0.70112,0.70125,676800004.0
2005-01-18 10:50:00,0.70122,0.70126,0.7011,0.7011,893399999.0
2005-01-18 10:55:00,0.7011,0.70122,0.70103,0.70117,1056499997.0
2005-01-18 11:00:00,0.70112,0.70115,0.70086,0.70105,778899994.0
2005-01-18 11:05:00,0.70096,0.70107,0.70088,0.70105,1076000000.0
2005-01-18 11:10:00,0.70108,0.70122,0.70104,0.7012,736300007.0
2005-01-18 11:15:00,0.70115,0.70115,0.70069,0.70077,1121999999.0
2005-01-18 11:20:00,0.70073,0.70103,0.70072,0.70092,1096999998.0
2005-01-18 11:25:00,0.70088,0.70089,0.70047,0.70058,788800004.0
2005-01-18 11:30:00,0.70046,0.70046,0.69882,0.69882,1023100000.0
2005-01-18 11:35:00,0.6988,0.69887,0.6984,0.69861,727000004.0
2005-01-18 11:40:00,0.69859,0.6989,0.69854,0.69865,894400001.0
2005-01-18 11:45:00,0.69868,0.69873,0.69857,0.69865,786400000.0
2005-01-18 11:50:00,0.69856,0.6986,0.69822,0.69832,827200007.0
2005-01-18 11:55:00,0.69836,0.69857,0.69827,0.6985,815099999.0
2005-01-18 12:00:00,0.6984,0.69867,0.69838,0.69866,1131200003.0
2005-01-18 12:05:00,0.69868,0.69871,0.69843,0.69862,1048699995.0
2005-01-18 12:10:00,0.69859,0.6987,0.69848,0.69864,523400007.0
2005-01-18 12:15:00,0.69856,0.69871,0.69832,0.69837,909900006.0
2005-01-18 12:20:00,0.69838,0.69838,0.69793,0.69794,952600000.0
2005-01-18 12:25:00,0.69791,0.69795,0.69772,0.69778,855700000.0
2005-01-18 12:30:00,0.69755,0.69792,0.69752,0.69776,895800002.0
2005-01-18 12:35:00,0.69784,0.69795,0.69762,0.69781,641900000.0
2005-01-18 12:40:00,0.69776,0.69797,0.69772,0.69788,948700004.0
2005-01-18 12:45:00,0.69789,0.69807,0.69785,0.69797,828400010.0
2005-01-18 12:50:00,0.698,0.69825,0.69795,0.69825,1170899996.0
2005-01-18 12:55:00,0.69827,0.69827,0.6978,0.6978,834100001.0
2005-01-18 13:00:00,0.6979,0.69793,0.69764,0.69775,891400017.0
2005-01-18 13:05:00,0.69766,0.69808,0.69764,0.69801,912800003.0
2005-01-18 13:10:00,0.69807,0.69828,0.69807,0.69817,587599993.0
2005-01-18 13:15:00,0.69819,0.69839,0.69812,0.69839,1033999999.0
2005-01-18 13:20:00,0.69839,0.69854,0.69824,0.69824,463699995.0
2005-01-18 13:25:00,0.69825,0.6984,0.69814,0.69836,855999997.0
2005-01-18 13:30:00,0.69853,0.69858,0.69832,0.69833,667100001.0
2005-01-18 13:35:00,0.69834,0.69844,0.69782,0.69841,889099998.0
2005-01-18 13:40:00,0.69837,0.69837,0.69771,0.69771,857900003.0
2005-01-18 13:45:00,0.69767,0.69798,0.6976,0.6979,914699995.0
2005-01-18 13:50:00,0.69791,0.69804,0.69775,0.69776,1084400009.0
2005-01-18 13:55:00,0.69778,0.69797,0.69771,0.69772,618299996.0
2005-01-18 14:00:00,0.6978,0.69782,0.69763,0.6978,841700010.0
2005-01-18 14:05:00,0.69782,0.69813,0.69782,0.69804,898099999.0
2005-01-18 14:10:00,0.69808,0.69808,0.69786,0.698,773500006.0
2005-01-18 14:15:00,0.69802,0.69803,0.69794,0.69801,570999999.0
2005-01-18 14:20:00,0.69797,0.69808,0.6979,0.69792,869599998.0
2005-01-18 14:25:00,0.698,0.69805,0.6977,0.698,913399993.0
2005-01-18 14:30:00,0.69794,0.69798,0.69776,0.69776,536900002.0
2005-01-18 14:35:00,0.69784,0.69794,0.69779,0.69782,826199998.0
2005-01-18 14:40:00,0.69788,0.69802,0.69782,0.69794,852500001.0
2005-01-18 14:45:00,0.69798,0.69808,0.69793,0.69798,808299994.0
2005-01-18 14:50:00,0.69803,0.69818,0.6979,0.698,848000008.0
2005-01-18 14:55:00,0.698,0.69824,0.6977,0.6982,622199999.0
2005-01-18 15:00:00,0.69808,0.69808,0.69786,0.69797,609500000.0
2005-01-18 15:05:00,0.69796,0.698,0.69785,0.69795,743200001.0
2005-01-18 15:10:00,0.69797,0.698,0.69753,0.69753,521199997.0
2005-01-18 15:15:00,0.69758,0.6978,0.69758,0.69764,699400001.0
2005-01-18 15:20:00,0.69768,0.69773,0.6975,0.69752,596000004.0
2005-01-18 15:25:00,0.69753,0.69759,0.69732,0.69751,995100003.0
2005-01-18 15:30:00,0.69737,0.69756,0.69736,0.69744,624000002.0
2005-01-18 15:35:00,0.69752,0.69769,0.69745,0.69749,640699996.0
2005-01-18 15:40:00,0.69759,0.69763,0.69745,0.69755,684199998.0
2005-01-18 15:45:00,0.69756,0.69795,0.69756,0.6979,701800003.0
2005-01-18 15:50:00,0.69786,0.69798,0.69775,0.69777,735899998.0
2005-01-18 15:55:00,0.69777,0.69782,0.69756,0.69756,613799998.0
2005-01-18 16:00:00,0.69758,0.69792,0.69702,0.69778,846000005.0
2005-01-18 16:05:00,0.69778,0.6979,0.6974,0.6975,715100001.0
2005-01-18 16:10:00,0.6975,0.6977,0.6974,0.6974,756000005.0
2005-01-18 16:15:00,0.6974,0.6975,0.6974,0.6975,302400002.0
2005-01-18 16:20:00,0.6975,0.6975,0.6974,0.6975,756000005.0
2005-01-18 16:25:00,0.6975,0.6975,0.6975,0.6975,151200001.0
2005-01-18 16:30:00,0.6974,0.6975,0.6974,0.6974,756000005.0
2005-01-18 16:35:00,0.6974,0.6974,0.6973,0.6974,756000005.0
2005-01-18 16:40:00,0.6973,0.6975,0.6973,0.6974,756000005.0
2005-01-18 16:45:00,0.6975,0.6975,0.6974,0.6975,756000005.0
2005-01-18 16:50:00,0.6974,0.6978,0.6974,0.6978,604800004.0
2005-01-18 16:55:00,0.6978,0.6978,0.6972,0.6973,756000005.0
2005-01-18 17:00:00,0.6974,0.6974,0.6972,0.6973,756000005.0
2005-01-18 17:05:00,0.6974,0.6974,0.6972,0.6973,756000005.0
2005-01-18 17:10:00,0.6974,0.6975,0.6973,0.6975,453600003.0
2005-01-18 17:15:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:20:00,0.6974,0.6975,0.6974,0.6975,453600003.0
2005-01-18 17:25:00,0.6975,0.6977,0.6975,0.6977,302400002.0
2005-01-18 17:30:00,0.6977,0.6978,0.6974,0.6974,302400002.0
2005-01-18 17:35:00,0.6974,0.6974,0.6973,0.6974,604800004.0
2005-01-18 17:40:00,0.6974,0.6974,0.6972,0.6974,756000005.0
2005-01-18 17:45:00,0.6974,0.6974,0.6973,0.6974,604800004.0
2005-01-18 17:50:00,0.6974,0.6975,0.6973,0.6974,756000005.0
2005-01-18 17:55:00,0.6974,0.6978,0.6974,0.6978,756000005.0
2005-01-18 18:00:00,0.6978,0.6979,0.6975,0.6977,756000005.0
2005-01-18 18:05:00,0.6977,0.6978,0.6975,0.6978,756000005.0
2005-01-18 18:10:00,0.6975,0.6982,0.6975,0.698,756000005.0
2005-01-18 18:15:00,0.6979,0.698,0.6975,0.6978,756000005.0
2005-01-18 18:20:00,0.6974,0.6977,0.6974,0.6975,756000005.0
2005-01-18 18:25:00,0.6975,0.6975,0.6974,0.6974,604800004.0
2005-01-18 18:30:00,0.6975,0.6975,0.6974,0.6975,604800004.0
2005-01-18 18:35:00,0.6974,0.6975,0.6974,0.6974,604800004.0
2005-01-18 18:40:00,0.6975,0.6976,0.6974,0.6975,756000005.0
2005-01-18 18:45:00,0.6976,0.6977,0.6976,0.6977,756000005.0
2005-01-18 18:50:00,0.6976,0.6978,0.6975,0.6975,453600003.0
2005-01-18 19:00:00,0.6976,0.6976,0.6974,0.6974,604800004.0
2005-01-18 19:05:00,0.6974,0.6975,0.6974,0.6974,302400002.0
2005-01-18 19:10:00,0.6975,0.6975,0.6972,0.6972,604800004.0
2005-01-18 19:15:00,0.6971,0.6974,0.6971,0.6973,756000005.0
2005-01-18 19:20:00,0.6972,0.6973,0.6972,0.6972,302400002.0
2005-01-18 19:25:00,0.6973,0.6974,0.6972,0.6973,756000005.0
2005-01-18 19:30:00,0.6972,0.6973,0.6972,0.6972,604800004.0
2005-01-18 19:35:00,0.6973,0.6974,0.6972,0.6973,604800004.0
2005-01-18 19:40:00,0.6972,0.6974,0.6969,0.6971,756000005.0
2005-01-18 19:45:00,0.6972,0.6972,0.6969,0.6971,302400002.0
2005-01-18 19:50:00,0.6972,0.6972,0.6969,0.6972,302400002.0
2005-01-18 19:55:00,0.69798,0.69803,0.69786,0.69794,1427900000.0
2005-01-18 20:00:00,0.698,0.69807,0.69786,0.69793,830699996.0
2005-01-18 20:05:00,0.69786,0.69804,0.69782,0.69802,1282500008.0
2005-01-18 20:10:00,0.69798,0.69803,0.69785,0.69803,1971799998.0
2005-01-18 20:15:00,0.69803,0.69803,0.69783,0.69799,2688900003.0
2005-01-18 20:20:00,0.698,0.69802,0.6976,0.6976,1566299998.0
2005-01-18 20:25:00,0.6975,0.69812,0.6975,0.6976,3238200003.0
2005-01-18 20:30:00,0.6976,0.69761,0.69734,0.69752,4815699982.0
2005-01-18 20:35:00,0.69753,0.69757,0.6973,0.6973,2728300001.0
2005-01-18 20:40:00,0.69733,0.69756,0.69722,0.69743,2595400017.0
2005-01-18 20:45:00,0.69744,0.69771,0.69744,0.69756,2123399993.0
2005-01-18 20:50:00,0.69758,0.69773,0.69746,0.69765,4119399991.0
2005-01-18 20:55:00,0.69767,0.69805,0.69767,0.69788,4954499992.0
2005-01-18 21:00:00,0.69792,0.69796,0.69773,0.69773,4073899994.0
2005-01-18 21:05:00,0.69772,0.69829,0.69772,0.69815,1984100011.0
2005-01-18 21:10:00,0.69813,0.69814,0.69795,0.69795,1421200004.0
2005-01-18 21:15:00,0.69795,0.69804,0.69748,0.69754,1823000011.0
2005-01-18 21:20:00,0.69756,0.69761,0.69736,0.6974,2617200012.0
2005-01-18 21:25:00,0.69746,0.69748,0.69734,0.69741,876600001.0
2005-01-18 21:30:00,0.69734,0.69756,0.69721,0.69748,1861399997.0
2005-01-18 21:35:00,0.69745,0.69758,0.69725,0.69757,742599993.0
2005-01-18 21:40:00,0.69741,0.6976,0.69741,0.6976,1263600008.0
2005-01-18 21:45:00,0.69762,0.69778,0.6975,0.6976,1231899998.0
2005-01-18 21:50:00,0.69759,0.69763,0.69741,0.69742,739800000.0
2005-01-18 21:55:00,0.69742,0.69749,0.6974,0.69747,1355700003.0
2005-01-18 22:00:00,0.69741,0.69748,0.6973,0.69733,1588300002.0
2005-01-18 22:05:00,0.6973,0.69736,0.69725,0.69732,938699993.0
2005-01-18 22:10:00,0.69725,0.69727,0.69706,0.6971,1171099982.0
2005-01-18 22:15:00,0.69711,0.69728,0.69708,0.69712,1648800003.0
2005-01-18 22:20:00,0.6971,0.69723,0.69705,0.69715,1499700003.0
2005-01-18 22:25:00,0.69707,0.69728,0.69693,0.6971,1277699995.0
2005-01-18 22:30:00,0.69717,0.69719,0.69705,0.69709,894199996.0
2005-01-18 22:35:00,0.69714,0.69748,0.69709,0.69748,1017399993.0
2005-01-18 22:40:00,0.69715,0.69719,0.6969,0.697,1239499999.0
2005-01-18 22:45:00,0.69703,0.69705,0.69688,0.6969,766800007.0
2005-01-18 22:50:00,0.69695,0.69713,0.69693,0.69699,405500004.0
2005-01-18 22:55:00,0.69704,0.69715,0.6968,0.6968,1031999999.0
2005-01-18 23:00:00,0.69686,0.69717,0.69686,0.69696,804500002.0
2005-01-18 23:05:00,0.69706,0.69709,0.69687,0.69691,1015299993.0
2005-01-18 23:10:00,0.69693,0.69704,0.6969,0.69691,585599998.0
2005-01-18 23:15:00,0.69688,0.69724,0.69688,0.6972,645600004.0
2005-01-18 23:20:00,0.69723,0.6973,0.69699,0.69704,804900004.0
2005-01-18 23:25:00,0.69705,0.69736,0.69705,0.6972,729299999.0
2005-01-18 23:30:00,0.69722,0.69742,0.69708,0.69719,705400003.0
2005-01-18 23:35:00,0.6971,0.6976,0.6971,0.69758,769100002.0
2005-01-18 23:40:00,0.6978,0.6978,0.69751,0.69752,417600000.0
2005-01-18 23:45:00,0.69758,0.69759,0.69743,0.69745,494899996.0
2005-01-18 23:50:00,0.6973,0.69757,0.6973,0.69743,598899996.0
2005-01-18 23:55:00,0.69737,0.69757,0.69721,0.69741,637300001.0
2005-01-19 00:00:00,0.69741,0.69759,0.69718,0.69759,858200000.0
2005-01-19 00:05:00,0.69755,0.69786,0.69715,0.69759,659600008.0
2005-01-19 00:10:00,0.69769,0.69787,0.69751,0.69783,773300005.0
2005-01-19 00:15:00,0.6976,0.69802,0.6974,0.69786,680999996.0
2005-01-19 00:20:00,0.69789,0.69795,0.69785,0.69792,740899999.0
2005-01-19 00:25:00,0.69779,0.69797,0.69773,0.69788,520299993.0
2005-01-19 00:30:00,0.69791,0.69804,0.6978,0.6978,396299994.0
2005-01-19 00:35:00,0.69805,0.69815,0.69787,0.69799,620099996.0
2005-01-19 00:40:00,0.69797,0.69803,0.6974,0.69743,786299999.0
2005-01-19 00:45:00,0.698,0.69801,0.6979,0.69793,773199994.0
2005-01-19 00:50:00,0.69797,0.6984,0.69737,0.6983,549499998.0
2005-01-19 00:55:00,0.6982,0.6984,0.69793,0.69799,397500000.0
2005-01-19 01:00:00,0.69798,0.69798,0.69747,0.69763,634400004.0
2005-01-19 01:05:00,0.69764,0.69775,0.69745,0.69746,684999995.0
2005-01-19 01:10:00,0.69734,0.6984,0.6972,0.6982,693100000.0
2005-01-19 01:15:00,0.6983,0.6983,0.69732,0.69735,644000005.0
2005-01-19 01:20:00,0.69734,0.69795,0.69726,0.69739,566800004.0
2005-01-19 01:25:00,0.69744,0.69782,0.69735,0.69782,498399997.0
2005-01-19 01:30:00,0.69778,0.6978,0.69749,0.69762,532699999.0
2005-01-19 01:35:00,0.69756,0.6982,0.69741,0.69777,769699999.0
2005-01-19 01:40:00,0.69773,0.69794,0.69745,0.69749,1049399992.0
2005-01-19 01:45:00,0.69796,0.69798,0.69749,0.69798,499400003.0
2005-01-19 01:50:00,0.698,0.6981,0.69788,0.69809,1029499980.0
2005-01-19 01:55:00,0.69812,0.69838,0.69766,0.69812,508599998.0
2005-01-19 02:00:00,0.69841,0.69846,0.69779,0.69814,833899997.0
2005-01-19 02:05:00,0.69825,0.69827,0.69803,0.69809,744500005.0
2005-01-19 02:10:00,0.69826,0.6984,0.69758,0.69831,750900005.0
2005-01-19 02:15:00,0.69817,0.69831,0.69789,0.69789,737300002.0
2005-01-19 02:20:00,0.6978,0.69813,0.69771,0.69798,479700004.0
2005-01-19 02:25:00,0.69787,0.69814,0.69767,0.6979,511599996.0
2005-01-19 02:30:00,0.698,0.69814,0.6978,0.69785,613600003.0
2005-01-19 02:35:00,0.69796,0.6982,0.69791,0.69806,928000008.0
2005-01-19 02:40:00,0.69782,0.69825,0.69782,0.69813,636000002.0
2005-01-19 02:45:00,0.69803,0.69817,0.69788,0.69788,640399998.0
2005-01-19 02:50:00,0.69807,0.69812,0.6976,0.6976,748100005.0
2005-01-19 02:55:00,0.69812,0.69812,0.69778,0.69788,749900002.0
2005-01-19 03:00:00,0.69797,0.69811,0.69788,0.69805,1027899996.0
2005-01-19 03:05:00,0.69804,0.69815,0.6976,0.698,379600000.0
2005-01-19 03:10:00,0.69804,0.69811,0.69793,0.69798,508000002.0
2005-01-19 03:15:00,0.69799,0.69809,0.6979,0.69797,701700000.0
2005-01-19 03:20:00,0.69798,0.69798,0.69774,0.6978,430399994.0
2005-01-19 03:25:00,0.69785,0.69803,0.69777,0.69803,610400002.0
2005-01-19 03:30:00,0.69799,0.69802,0.69782,0.69798,473200002.0
2005-01-19 03:35:00,0.69801,0.69805,0.6979,0.69792,775299993.0
2005-01-19 03:40:00,0.69792,0.69797,0.69756,0.69757,501200005.0
2005-01-19 03:45:00,0.6976,0.69805,0.6976,0.69798,644000000.0
2005-01-19 03:50:00,0.698,0.69809,0.69762,0.69778,655699996.0
2005-01-19 03:55:00,0.6978,0.69787,0.69753,0.69771,441500003.0
2005-01-19 04:00:00,0.6974,0.69787,0.6974,0.69773,812499997.0
2005-01-19 04:05:00,0.69786,0.69786,0.6977,0.69777,605400005.0
2005-01-19 04:10:00,0.69779,0.69795,0.6977,0.69778,715900012.0
2005-01-19 04:15:00,0.6978,0.69802,0.6978,0.69792,480400004.0
2005-01-19 04:20:00,0.69787,0.69797,0.69769,0.69784,723500004.0
2005-01-19 04:25:00,0.6977,0.69786,0.69767,0.69778,713200006.0
2005-01-19 04:30:00,0.69778,0.69783,0.69749,0.69773,588300003.0
2005-01-19 04:35:00,0.69786,0.69791,0.69752,0.69775,639800000.0
2005-01-19 04:40:00,0.69775,0.69778,0.69746,0.69775,677399997.0
2005-01-19 04:45:00,0.69771,0.69777,0.69749,0.69755,843099994.0
2005-01-19 04:50:00,0.69765,0.69772,0.6975,0.69761,706400000.0
2005-01-19 04:55:00,0.69753,0.69774,0.69747,0.69763,1035199995.0
2005-01-19 05:00:00,0.69758,0.69765,0.69745,0.69763,649400004.0
2005-01-19 05:05:00,0.69757,0.69766,0.69742,0.69757,687599990.0
2005-01-19 05:10:00,0.69768,0.69785,0.69766,0.69777,778099999.0
2005-01-19 05:15:00,0.69778,0.69786,0.69752,0.69781,676099999.0
2005-01-19 05:20:00,0.69783,0.69785,0.6977,0.69775,487199995.0
2005-01-19 05:25:00,0.69772,0.69785,0.69754,0.69778,534900006.0
2005-01-19 05:30:00,0.69781,0.6979,0.69772,0.69787,664800002.0
2005-01-19 05:35:00,0.69782,0.69791,0.6977,0.69782,275500001.0
2005-01-19 05:40:00,0.69788,0.69788,0.69753,0.69778,524000001.0
2005-01-19 05:45:00,0.69777,0.69779,0.69767,0.6977,399199996.0
2005-01-19 05:50:00,0.6977,0.69778,0.6974,0.69774,594200002.0
2005-01-19 05:55:00,0.69775,0.69784,0.69772,0.69773,736000004.0
2005-01-19 06:00:00,0.69775,0.69778,0.6977,0.69772,263499996.0
2005-01-19 06:05:00,0.69762,0.6977,0.69742,0.69763,506299994.0
2005-01-19 06:10:00,0.69765,0.69779,0.69759,0.69775,430800000.0
2005-01-19 06:15:00,0.69776,0.6978,0.69768,0.69772,542899998.0
2005-01-19 06:20:00,0.69766,0.69779,0.69765,0.69775,505000008.0
2005-01-19 06:25:00,0.69777,0.69777,0.69739,0.69744,659500000.0
2005-01-19 06:30:00,0.69742,0.69755,0.69742,0.69753,548899999.0
2005-01-19 06:35:00,0.69755,0.69763,0.69748,0.69756,284699994.0
2005-01-19 06:40:00,0.69758,0.6977,0.69753,0.6976,605700001.0
2005-01-19 06:45:00,0.69767,0.6977,0.69745,0.69765,595700001.0
2005-01-19 06:50:00,0.69762,0.69767,0.69758,0.69762,478999997.0
2005-01-19 06:55:00,0.69765,0.69765,0.69755,0.69765,463900007.0
2005-01-19 07:00:00,0.69759,0.69772,0.69757,0.69772,514299999.0
2005-01-19 07:05:00,0.69773,0.69773,0.69723,0.69765,355100002.0
2005-01-19 07:10:00,0.6974,0.69773,0.6974,0.69762,524600003.0
2005-01-19 07:15:00,0.69767,0.69769,0.69754,0.69757,628000001.0
2005-01-19 07:20:00,0.69754,0.69783,0.69753,0.69767,440299994.0
2005-01-19 07:25:00,0.69764,0.69774,0.69759,0.69768,936700007.0
2005-01-19 07:30:00,0.69768,0.6977,0.69754,0.69758,870800005.0
2005-01-19 07:35:00,0.69767,0.6977,0.69753,0.69767,822200002.0
2005-01-19 07:40:00,0.69772,0.69777,0.69758,0.69771,478000004.0
2005-01-19 07:45:00,0.69762,0.6977,0.6976,0.69763,382999996.0
2005-01-19 07:50:00,0.69765,0.6978,0.69759,0.69774,678700004.0
2005-01-19 07:55:00,0.69775,0.69778,0.69765,0.69773,537400003.0
2005-01-19 08:00:00,0.69762,0.6977,0.6975,0.69765,478699997.0
2005-01-19 08:05:00,0.69764,0.6977,0.6976,0.69765,469799993.0
2005-01-19 08:10:00,0.69758,0.69758,0.69733,0.6975,660499995.0
2005-01-19 08:15:00,0.69747,0.69762,0.69742,0.69756,614299997.0
2005-01-19 08:20:00,0.69752,0.69761,0.6972,0.69721,589300003.0
2005-01-19 08:25:00,0.69737,0.69766,0.69719,0.69723,445000006.0
2005-01-19 08:30:00,0.69758,0.69779,0.69733,0.69779,840699993.0
2005-01-19 08:35:00,0.69791,0.69807,0.69777,0.69793,612499994.0
2005-01-19 08:40:00,0.69781,0.698,0.69779,0.69791,959000005.0
2005-01-19 08:45:00,0.69797,0.69827,0.69793,0.69827,647900010.0
2005-01-19 08:50:00,0.6983,0.69838,0.69814,0.69832,802599999.0
2005-01-19 08:55:00,0.69829,0.69842,0.69813,0.69835,717599993.0
2005-01-19 09:00:00,0.69837,0.69844,0.69817,0.69817,819900006.0
2005-01-19 09:05:00,0.69826,0.69826,0.69786,0.69801,664099993.0
2005-01-19 09:10:00,0.69795,0.69802,0.6976,0.69774,914100012.0
2005-01-19 09:15:00,0.69774,0.69809,0.69771,0.69789,506900004.0
2005-01-19 09:20:00,0.69781,0.69788,0.69765,0.69769,667899993.0
2005-01-19 09:25:00,0.69774,0.69792,0.69773,0.69776,836899991.0
2005-01-19 09:30:00,0.69781,0.6979,0.69754,0.69756,527200004.0
2005-01-19 09:35:00,0.69757,0.69763,0.69721,0.69722,612100005.0
2005-01-19 09:40:00,0.69724,0.69742,0.69718,0.69729,778599996.0
2005-01-19 09:45:00,0.69737,0.69752,0.6971,0.69717,697600003.0
2005-01-19 09:50:00,0.69707,0.69723,0.697,0.6972,718199991.0
2005-01-19 09:55:00,0.69722,0.69738,0.69715,0.69727,844300000.0
2005-01-19 10:00:00,0.69729,0.69758,0.69723,0.69742,687000000.0
2005-01-19 10:05:00,0.69735,0.69757,0.69735,0.69751,477500002.0
2005-01-19 10:10:00,0.69752,0.69768,0.69749,0.69762,577699994.0
2005-01-19 10:15:00,0.69767,0.69767,0.69749,0.69765,839599997.0
2005-01-19 10:20:00,0.69768,0.69789,0.69762,0.69775,702400001.0
2005-01-19 10:25:00,0.69773,0.69803,0.69768,0.69799,676400003.0
2005-01-19 10:30:00,0.69797,0.69797,0.69765,0.6977,687400003.0
2005-01-19 10:35:00,0.69775,0.69817,0.69775,0.69814,844200000.0
2005-01-19 10:40:00,0.69801,0.69812,0.69789,0.698,774299994.0
2005-01-19 10:45:00,0.69803,0.69815,0.6977,0.69778,678200007.0
2005-01-19 10:50:00,0.69781,0.69797,0.6976,0.69769,734199995.0
2005-01-19 10:55:00,0.69786,0.69794,0.69768,0.69775,812199998.0
2005-01-19 11:00:00,0.69767,0.69784,0.69765,0.69783,987899997.0
2005-01-19 11:05:00,0.69783,0.69796,0.69768,0.69785,862999998.0
2005-01-19 11:10:00,0.6978,0.69794,0.69777,0.69785,802699992.0
2005-01-19 11:15:00,0.69794,0.69812,0.69777,0.69812,920399999.0
2005-01-19 11:20:00,0.69811,0.69811,0.6978,0.69786,828400002.0
2005-01-19 11:25:00,0.69787,0.69789,0.69752,0.69752,684699997.0
2005-01-19 11:30:00,0.69755,0.69775,0.69706,0.69771,849399993.0
2005-01-19 11:35:00,0.69777,0.69783,0.69757,0.6977,762399998.0
2005-01-19 11:40:00,0.69764,0.69772,0.69741,0.69747,757899998.0
2005-01-19 11:45:00,0.69748,0.69752,0.69732,0.69746,693699999.0
2005-01-19 11:50:00,0.69747,0.69763,0.69742,0.69755,1130500002.0
2005-01-19 11:55:00,0.6976,0.69765,0.69753,0.69763,884499999.0
2005-01-19 12:00:00,0.6976,0.69764,0.69742,0.69743,837299995.0
2005-01-19 12:05:00,0.69744,0.69744,0.69698,0.69707,689300001.0
2005-01-19 12:10:00,0.6971,0.69712,0.69573,0.69581,723099997.0
2005-01-19 12:15:00,0.69586,0.69609,0.69572,0.69575,836400008.0
2005-01-19 12:20:00,0.69578,0.696,0.69562,0.69583,633600007.0
2005-01-19 12:25:00,0.69591,0.69605,0.69562,0.69565,713800003.0
2005-01-19 12:30:00,0.69556,0.69592,0.69556,0.69579,958600000.0
2005-01-19 12:35:00,0.69579,0.696,0.69573,0.69588,557900000.0
2005-01-19 12:40:00,0.69588,0.69607,0.69578,0.69591,698899995.0
2005-01-19 12:45:00,0.69593,0.69615,0.69585,0.6959,835199994.0
2005-01-19 12:50:00,0.69592,0.69603,0.69586,0.69599,951000000.0
2005-01-19 12:55:00,0.69598,0.69608,0.69581,0.69581,949900002.0
2005-01-19 13:00:00,0.69586,0.69599,0.69562,0.69574,673299998.0
2005-01-19 13:05:00,0.69569,0.69572,0.69539,0.69568,722000002.0
2005-01-19 13:10:00,0.6956,0.69569,0.69548,0.69565,740900006.0
2005-01-19 13:15:00,0.69563,0.69585,0.69561,0.69585,782200000.0
2005-01-19 13:20:00,0.69586,0.69608,0.6958,0.69589,836000004.0
2005-01-19 13:25:00,0.69591,0.69591,0.69556,0.6957,760700002.0
2005-01-19 13:30:00,0.69572,0.69581,0.69551,0.6957,648700001.0
2005-01-19 13:35:00,0.69571,0.69578,0.69566,0.69567,524200002.0
2005-01-19 13:40:00,0.69574,0.69592,0.69567,0.69591,585799996.0
2005-01-19 13:45:00,0.69585,0.69602,0.69561,0.69598,820499995.0
2005-01-19 13:50:00,0.69597,0.69624,0.69597,0.69619,805699996.0
2005-01-19 13:55:00,0.69622,0.69622,0.696,0.69604,463999998.0
2005-01-19 14:00:00,0.69602,0.6962,0.69597,0.69612,546200004.0
2005-01-19 14:05:00,0.69613,0.69618,0.69588,0.69596,918599993.0
2005-01-19 14:10:00,0.696,0.69615,0.69593,0.69604,686100002.0
2005-01-19 14:15:00,0.69588,0.69601,0.6957,0.69586,586899999.0
2005-01-19 14:20:00,0.69586,0.6961,0.69586,0.69597,636099998.0
2005-01-19 14:25:00,0.69603,0.6965,0.69595,0.6965,671199996.0
2005-01-19 14:30:00,0.69617,0.69641,0.6961,0.69637,1025299996.0
2005-01-19 14:35:00,0.69638,0.69652,0.6962,0.69632,733799996.0
2005-01-19 14:40:00,0.6962,0.6963,0.69605,0.69613,658600000.0
2005-01-19 14:45:00,0.69617,0.69631,0.69605,0.69619,598499993.0
2005-01-19 14:50:00,0.69619,0.69619,0.69597,0.69604,525199999.0
2005-01-19 14:55:00,0.69606,0.69615,0.69605,0.69613,926800003.0
2005-01-19 15:00:00,0.69612,0.69617,0.69602,0.69615,589800005.0
2005-01-19 15:05:00,0.69617,0.69632,0.69616,0.69622,869099995.0
2005-01-19 15:10:00,0.69626,0.6964,0.69622,0.69626,742700001.0
2005-01-19 15:15:00,0.6963,0.69638,0.69615,0.69623,912799994.0
2005-01-19 15:20:00,0.69622,0.69622,0.69607,0.69615,829300003.0
2005-01-19 15:25:00,0.69621,0.69625,0.69589,0.69598,538999992.0
2005-01-19 15:30:00,0.69606,0.69634,0.69567,0.69623,796100009.0
2005-01-19 15:35:00,0.69631,0.69638,0.69612,0.6963,700999999.0
2005-01-19 15:40:00,0.69639,0.69648,0.69628,0.69637,766800001.0
2005-01-19 15:45:00,0.69645,0.69661,0.69629,0.69634,811499991.0
2005-01-19 15:50:00,0.69631,0.69633,0.6961,0.69627,692800004.0
2005-01-19 15:55:00,0.69629,0.69651,0.6962,0.69645,724599991.0
2005-01-19 16:00:00,0.69648,0.69658,0.69628,0.69637,792500002.0
2005-01-19 16:05:00,0.69634,0.69643,0.69622,0.69633,628600004.0
2005-01-19 16:10:00,0.6963,0.69651,0.69629,0.69642,976300008.0
2005-01-19 16:15:00,0.69642,0.6965,0.69619,0.69627,511399999.0
2005-01-19 16:20:00,0.69622,0.69627,0.69613,0.69613,594900001.0
2005-01-19 16:25:00,0.69617,0.69621,0.69582,0.69587,771999998.0
2005-01-19 16:30:00,0.6959,0.69602,0.69583,0.69583,530900005.0
2005-01-19 16:35:00,0.69591,0.69592,0.69559,0.69559,788399999.0
2005-01-19 16:40:00,0.69553,0.69564,0.69538,0.6954,928199989.0
2005-01-19 16:45:00,0.69548,0.69555,0.69535,0.69547,835999998.0
2005-01-19 16:50:00,0.69553,0.69559,0.69537,0.69537,509800004.0
2005-01-19 16:55:00,0.69534,0.69538,0.69493,0.69504,750899994.0
2005-01-19 17:00:00,0.69507,0.69509,0.69472,0.69482,868600002.0
2005-01-19 17:05:00,0.69488,0.695,0.6948,0.69494,966099994.0
2005-01-19 17:10:00,0.69505,0.69524,0.69497,0.69505,615299996.0
2005-01-19 17:15:00,0.69512,0.69525,0.69504,0.69507,908500008.0
2005-01-19 17:20:00,0.69511,0.69512,0.69492,0.69501,782700001.0
2005-01-19 17:25:00,0.69496,0.69509,0.69495,0.69508,686000008.0
2005-01-19 17:30:00,0.69513,0.69513,0.69464,0.69464,701700013.0
2005-01-19 17:35:00,0.69464,0.69471,0.69456,0.69465,680600006.0
2005-01-19 17:40:00,0.69468,0.69485,0.69455,0.69482,857200009.0
2005-01-19 17:45:00,0.69492,0.69496,0.69473,0.69477,581100006.0
2005-01-19 17:50:00,0.69479,0.69506,0.69478,0.69493,902099993.0
2005-01-19 17:55:00,0.69494,0.69496,0.69426,0.69426,604800008.0
2005-01-19 18:00:00,0.69424,0.69437,0.69405,0.69417,5476299987.0
2005-01-19 18:05:00,0.69415,0.6951,0.69387,0.69388,5980899998.0
2005-01-19 18:10:00,0.69397,0.69426,0.69394,0.6942,5720499979.0
2005-01-19 18:15:00,0.69432,0.69464,0.69427,0.69457,5997499971.0
2005-01-19 18:20:00,0.6946,0.69515,0.6945,0.69502,4779400008.0
2005-01-19 18:25:00,0.69502,0.6952,0.69466,0.69505,4201599986.0
2005-01-19 18:30:00,0.69505,0.69515,0.69489,0.69507,3735200009.0
2005-01-19 18:35:00,0.69502,0.69516,0.69477,0.69477,1850500002.0
2005-01-19 18:40:00,0.69483,0.69505,0.69471,0.69494,2347500004.0
2005-01-19 18:45:00,0.695,0.69535,0.69497,0.69527,1289599996.0
2005-01-19 18:50:00,0.69521,0.69533,0.69505,0.69533,1758200009.0
2005-01-19 18:55:00,0.69525,0.6955,0.695,0.69508,2977399984.0
2005-01-19 19:00:00,0.69523,0.69538,0.69501,0.69512,1934500001.0
2005-01-19 19:05:00,0.69509,0.69511,0.6948,0.69489,2989200007.0
2005-01-19 19:10:00,0.69496,0.69496,0.69475,0.69478,1383300000.0
2005-01-19 19:15:00,0.69478,0.69488,0.6947,0.69477,2070999997.0
2005-01-19 19:20:00,0.69472,0.69481,0.69447,0.6945,1501899996.0
2005-01-19 19:25:00,0.69453,0.69453,0.69436,0.69445,2101000009.0
2005-01-19 19:30:00,0.69445,0.69451,0.69433,0.69436,2311899990.0
2005-01-19 19:35:00,0.69437,0.69466,0.69437,0.69462,2593699996.0
2005-01-19 19:40:00,0.69457,0.69472,0.69451,0.69471,2267900008.0
2005-01-19 19:45:00,0.69474,0.69484,0.69465,0.69475,821899997.0
2005-01-19 19:50:00,0.69475,0.69481,0.69466,0.69475,1501200009.0
2005-01-19 19:55:00,0.69476,0.69494,0.69471,0.69492,1580099991.0
2005-01-19 20:00:00,0.69503,0.69516,0.69477,0.69477,865900005.0
2005-01-19 20:05:00,0.69482,0.69485,0.69453,0.69482,1189999993.0
2005-01-19 20:10:00,0.69481,0.69481,0.69444,0.6945,2394699987.0
2005-01-19 20:15:00,0.6945,0.69454,0.69428,0.69432,2162500006.0
2005-01-19 20:20:00,0.69437,0.69448,0.69415,0.69415,1684399998.0
2005-01-19 20:25:00,0.69422,0.69451,0.69418,0.6944,2988699988.0
2005-01-19 20:30:00,0.69435,0.69452,0.69429,0.69429,4782200001.0
2005-01-19 20:35:00,0.69432,0.69448,0.6942,0.69439,2755699984.0
2005-01-19 20:40:00,0.69441,0.69455,0.69439,0.69447,2688999990.0
2005-01-19 20:45:00,0.69452,0.69465,0.69446,0.69456,2126100000.0
2005-01-19 20:50:00,0.69456,0.6947,0.69439,0.69462,4277299989.0
2005-01-19 20:55:00,0.69465,0.69471,0.69453,0.6946,5041500014.0
2005-01-19 21:00:00,0.69463,0.69499,0.69454,0.69472,4622200009.0
2005-01-19 21:05:00,0.69463,0.69473,0.69431,0.6945,1838700000.0
2005-01-19 21:10:00,0.69456,0.69468,0.69441,0.69454,1633499995.0
2005-01-19 21:15:00,0.69456,0.69458,0.69432,0.69444,1381600005.0
2005-01-19 21:20:00,0.69453,0.69458,0.69431,0.69434,2811500006.0
2005-01-19 21:25:00,0.69442,0.6946,0.69439,0.69449,794299997.0
2005-01-19 21:30:00,0.69447,0.69461,0.69445,0.69445,1964400004.0
2005-01-19 21:35:00,0.69445,0.69451,0.69435,0.69449,1183299994.0
2005-01-19 21:40:00,0.69447,0.69458,0.69447,0.6945,1454900000.0
2005-01-19 21:45:00,0.69452,0.6946,0.69432,0.69444,1170700002.0
2005-01-19 21:50:00,0.69444,0.69471,0.69442,0.69471,1002700006.0
2005-01-19 21:55:00,0.69473,0.69502,0.69467,0.69487,1511599989.0
2005-01-19 22:00:00,0.6949,0.69501,0.69473,0.69501,1718699993.0
2005-01-19 22:05:00,0.69492,0.69516,0.69474,0.69508,930500000.0
2005-01-19 22:10:00,0.69502,0.6951,0.69495,0.69503,846999997.0
2005-01-19 22:15:00,0.69502,0.69513,0.69466,0.6947,1575500010.0
2005-01-19 22:20:00,0.69471,0.69477,0.69444,0.69469,1434499994.0
2005-01-19 22:25:00,0.69465,0.69475,0.69437,0.69466,1192700002.0
2005-01-19 22:30:00,0.6947,0.69477,0.69444,0.69453,857299998.0
2005-01-19 22:35:00,0.69449,0.69471,0.69432,0.69447,1066999999.0
2005-01-19 22:40:00,0.69438,0.69461,0.69418,0.69431,1265499996.0
2005-01-19 22:45:00,0.69435,0.69442,0.69423,0.69432,1107699991.0
2005-01-19 22:50:00,0.69438,0.69464,0.69438,0.69458,743700003.0
2005-01-19 22:55:00,0.69462,0.69462,0.69438,0.69438,1123800009.0
2005-01-19 23:00:00,0.69435,0.69467,0.69435,0.69453,880900004.0
2005-01-19 23:05:00,0.69452,0.69463,0.69445,0.6945,565499997.0
2005-01-19 23:10:00,0.6945,0.69465,0.69442,0.69462,849799991.0
2005-01-19 23:15:00,0.69466,0.69478,0.6946,0.69473,812100005.0
2005-01-19 23:20:00,0.69468,0.69493,0.69466,0.69481,629699994.0
2005-01-19 23:25:00,0.69485,0.69504,0.69471,0.69495,760600004.0
2005-01-19 23:30:00,0.69499,0.69506,0.69473,0.6948,775799997.0
2005-01-19 23:35:00,0.69494,0.69494,0.69463,0.69477,688999998.0
2005-01-19 23:40:00,0.69473,0.6949,0.6943,0.69481,479199995.0
2005-01-19 23:45:00,0.69481,0.69487,0.69467,0.69479,484399995.0
2005-01-19 23:50:00,0.69478,0.69502,0.69477,0.69487,589699992.0
2005-01-19 23:55:00,0.69487,0.69508,0.69465,0.69508,690999998.0
2005-01-20 00:00:00,0.69504,0.69517,0.69483,0.69511,741200003.0
2005-01-20 00:05:00,0.69497,0.69522,0.69471,0.69517,924100000.0
2005-01-20 00:10:00,0.69493,0.6952,0.6949,0.69502,551299996.0
2005-01-20 00:15:00,0.69521,0.69524,0.69496,0.69504,663500000.0
2005-01-20 00:20:00,0.69502,0.69506,0.69494,0.69502,481299999.0
2005-01-20 00:25:00,0.69502,0.69528,0.695,0.69518,509199992.0
2005-01-20 00:30:00,0.69516,0.69532,0.695,0.69524,812700001.0
2005-01-20 00:35:00,0.69523,0.69535,0.69489,0.6952,606300003.0
2005-01-20 00:40:00,0.6954,0.69548,0.69517,0.69543,839199997.0
2005-01-20 00:45:00,0.6954,0.69545,0.69486,0.69532,661199995.0
2005-01-20 00:50:00,0.69535,0.69546,0.69474,0.69522,486800001.0
2005-01-20 00:55:00,0.69516,0.69534,0.69476,0.69523,571400003.0
2005-01-20 01:00:00,0.69528,0.69535,0.69478,0.69535,833899999.0
2005-01-20 01:05:00,0.69525,0.69528,0.69481,0.69507,562899995.0
2005-01-20 01:10:00,0.6948,0.69531,0.6948,0.69523,650799997.0
2005-01-20 01:15:00,0.69507,0.69527,0.69486,0.69491,625700006.0
2005-01-20 01:20:00,0.69495,0.69498,0.6947,0.69477,569200009.0
2005-01-20 01:25:00,0.69478,0.69486,0.69461,0.69486,433399994.0
2005-01-20 01:30:00,0.69481,0.69497,0.69471,0.69472,673899991.0
2005-01-20 01:35:00,0.69478,0.69487,0.69473,0.69482,748000009.0
2005-01-20 01:40:00,0.69475,0.69476,0.69447,0.69463,1102900007.0
2005-01-20 01:45:00,0.69463,0.69468,0.69446,0.69467,670600007.0
2005-01-20 01:50:00,0.69468,0.69485,0.69443,0.69443,891899995.0
2005-01-20 01:55:00,0.6945,0.69468,0.69437,0.69468,884599997.0
2005-01-20 02:00:00,0.69464,0.69488,0.69452,0.69482,539699997.0
2005-01-20 02:05:00,0.69488,0.695,0.69456,0.69484,865099991.0
2005-01-20 02:10:00,0.69484,0.6949,0.69445,0.69462,811900006.0
2005-01-20 02:15:00,0.69469,0.69488,0.69466,0.69488,640499997.0
2005-01-20 02:20:00,0.69487,0.69496,0.69469,0.69479,716599996.0
2005-01-20 02:25:00,0.69478,0.69492,0.69455,0.69487,919200000.0
2005-01-20 02:30:00,0.69494,0.69519,0.69456,0.6951,1137300003.0
2005-01-20 02:35:00,0.69516,0.69516,0.69486,0.69488,749999994.0
2005-01-20 02:40:00,0.695,0.69526,0.69494,0.69525,841199993.0
2005-01-20 02:45:00,0.6951,0.69526,0.69493,0.69519,813700001.0
2005-01-20 02:50:00,0.69527,0.69533,0.69459,0.69517,566999999.0
2005-01-20 02:55:00,0.6953,0.6953,0.69451,0.69451,631100001.0
2005-01-20 03:00:00,0.69464,0.69509,0.69459,0.69487,562600000.0
2005-01-20 03:05:00,0.69506,0.69506,0.69452,0.69495,584499998.0
2005-01-20 03:10:00,0.69484,0.69507,0.69457,0.69497,571600004.0
2005-01-20 03:15:00,0.69498,0.69507,0.69485,0.69505,667600006.0
2005-01-20 03:20:00,0.69505,0.69505,0.69485,0.69504,530800001.0
2005-01-20 03:25:00,0.69502,0.69502,0.69495,0.695,212099997.0
2005-01-20 03:30:00,0.69498,0.69501,0.6949,0.69493,504200004.0
2005-01-20 03:35:00,0.69493,0.69505,0.69484,0.69497,672700008.0
2005-01-20 03:40:00,0.69487,0.69495,0.69447,0.69483,760100000.0
2005-01-20 03:45:00,0.69468,0.69493,0.69448,0.69484,748200001.0
2005-01-20 03:50:00,0.6948,0.69483,0.69448,0.69457,814300012.0
2005-01-20 03:55:00,0.69456,0.69481,0.69448,0.69462,943599989.0
2005-01-20 04:00:00,0.69481,0.69481,0.69456,0.69481,791900003.0
2005-01-20 04:05:00,0.69481,0.69481,0.69451,0.69473,566699997.0
2005-01-20 04:10:00,0.69473,0.69477,0.69465,0.69477,484199995.0
2005-01-20 04:15:00,0.69467,0.69478,0.69457,0.69465,527299995.0
2005-01-20 04:20:00,0.6946,0.69479,0.69455,0.69475,696899996.0
2005-01-20 04:25:00,0.69465,0.69473,0.69446,0.69449,576600005.0
2005-01-20 04:30:00,0.69461,0.69474,0.69444,0.69473,684500005.0
2005-01-20 04:35:00,0.6948,0.69481,0.69455,0.69468,720499997.0
2005-01-20 04:40:00,0.69456,0.69478,0.69437,0.69447,491999996.0
2005-01-20 04:45:00,0.69445,0.69471,0.69438,0.69469,623700004.0
2005-01-20 04:50:00,0.69466,0.69466,0.69413,0.69413,704600002.0
2005-01-20 04:55:00,0.69412,0.69429,0.69403,0.69419,487600007.0
2005-01-20 05:00:00,0.69423,0.69449,0.69418,0.69434,670600011.0
2005-01-20 05:05:00,0.69441,0.69445,0.69417,0.69445,541300003.0
2005-01-20 05:10:00,0.69437,0.69453,0.69433,0.69443,869300001.0
2005-01-20 05:15:00,0.69438,0.69445,0.69431,0.69443,596499996.0
2005-01-20 05:20:00,0.69442,0.69454,0.69423,0.69448,813899997.0
2005-01-20 05:25:00,0.69457,0.69458,0.69422,0.69444,908500000.0
2005-01-20 05:30:00,0.69446,0.69454,0.69439,0.69444,570800001.0
2005-01-20 05:35:00,0.69447,0.6946,0.69428,0.69451,800599996.0
2005-01-20 05:40:00,0.69456,0.69457,0.69432,0.69444,631100010.0
2005-01-20 05:45:00,0.69445,0.69458,0.6942,0.6942,725799991.0
2005-01-20 05:50:00,0.69428,0.69449,0.69421,0.6944,884799999.0
2005-01-20 05:55:00,0.69443,0.69454,0.69427,0.69452,575700000.0
2005-01-20 06:00:00,0.69439,0.6946,0.69425,0.69436,584400001.0
2005-01-20 06:05:00,0.69426,0.69436,0.6942,0.69432,778900004.0
2005-01-20 06:10:00,0.69429,0.69445,0.69425,0.69444,855299995.0
2005-01-20 06:15:00,0.6944,0.69445,0.69427,0.69434,640399995.0
2005-01-20 06:20:00,0.69436,0.69453,0.69428,0.69447,803400002.0
2005-01-20 06:25:00,0.69442,0.69449,0.69422,0.69442,707899997.0
2005-01-20 06:30:00,0.69428,0.69454,0.69419,0.69439,737400001.0
2005-01-20 06:35:00,0.6944,0.6944,0.6941,0.69418,584500001.0
2005-01-20 06:40:00,0.69425,0.69437,0.69414,0.69425,831600006.0
2005-01-20 06:45:00,0.69432,0.69438,0.6941,0.69438,620499998.0
2005-01-20 06:50:00,0.69435,0.69445,0.6942,0.69421,637299998.0
2005-01-20 06:55:00,0.69422,0.69439,0.69414,0.69435,478599997.0
2005-01-20 07:00:00,0.69431,0.69447,0.69422,0.69428,659199996.0
2005-01-20 07:05:00,0.69433,0.69476,0.69433,0.69462,489499999.0
2005-01-20 07:10:00,0.6946,0.69476,0.69453,0.69459,675300002.0
2005-01-20 07:15:00,0.69461,0.6948,0.69461,0.69473,560799997.0
2005-01-20 07:20:00,0.69475,0.69478,0.69399,0.69468,753300008.0
2005-01-20 07:25:00,0.69465,0.69478,0.69428,0.69472,707999983.0
2005-01-20 07:30:00,0.69479,0.69484,0.69427,0.69427,567299996.0
2005-01-20 07:35:00,0.69461,0.69487,0.69425,0.69473,637099991.0
2005-01-20 07:40:00,0.69474,0.69474,0.69424,0.69434,650100005.0
2005-01-20 07:45:00,0.69467,0.69474,0.6944,0.69463,358699994.0
2005-01-20 07:50:00,0.69465,0.69476,0.69441,0.69462,811200007.0
2005-01-20 07:55:00,0.69465,0.69469,0.69461,0.69468,353100001.0
2005-01-20 08:00:00,0.69464,0.69482,0.69459,0.6947,632600002.0
2005-01-20 08:05:00,0.69463,0.69486,0.69457,0.69476,797599994.0
2005-01-20 08:10:00,0.6948,0.69484,0.6946,0.69471,596300007.0
2005-01-20 08:15:00,0.69472,0.69486,0.69456,0.69456,404300002.0
2005-01-20 08:20:00,0.69462,0.6948,0.69458,0.6948,648399997.0
2005-01-20 08:25:00,0.69466,0.6949,0.69448,0.6949,906399993.0
2005-01-20 08:30:00,0.69499,0.69504,0.69466,0.6949,893200000.0
2005-01-20 08:35:00,0.69488,0.69499,0.69459,0.69492,649599994.0
2005-01-20 08:40:00,0.6948,0.6948,0.69436,0.69467,543400000.0
2005-01-20 08:45:00,0.69467,0.69476,0.69434,0.69446,951999999.0
2005-01-20 08:50:00,0.69462,0.69467,0.69439,0.69454,608800003.0
2005-01-20 08:55:00,0.69463,0.69469,0.6944,0.69443,589600004.0
2005-01-20 09:00:00,0.69456,0.69456,0.6942,0.69427,712899996.0
2005-01-20 09:05:00,0.69442,0.6946,0.69426,0.69429,894800004.0
2005-01-20 09:10:00,0.69434,0.69445,0.69406,0.69412,706099999.0
2005-01-20 09:15:00,0.69423,0.69423,0.69394,0.69411,905799995.0
2005-01-20 09:20:00,0.69408,0.69416,0.69397,0.69404,718199999.0
2005-01-20 09:25:00,0.69402,0.69434,0.69393,0.69433,665399998.0
2005-01-20 09:30:00,0.69436,0.69445,0.69415,0.69433,690799996.0
2005-01-20 09:35:00,0.69436,0.69451,0.69415,0.69445,696200001.0
2005-01-20 09:40:00,0.6945,0.69485,0.69442,0.69468,667200003.0
2005-01-20 09:45:00,0.69462,0.69478,0.69457,0.69457,712900004.0
2005-01-20 09:50:00,0.69458,0.69476,0.69449,0.69476,711499995.0
2005-01-20 09:55:00,0.69473,0.69473,0.6946,0.69465,639800008.0
2005-01-20 10:00:00,0.69469,0.69494,0.69468,0.69484,783700004.0
2005-01-20 10:05:00,0.69476,0.69522,0.69473,0.69519,599100002.0
2005-01-20 10:10:00,0.69513,0.6952,0.69496,0.69502,785000003.0
2005-01-20 10:15:00,0.69512,0.69512,0.69478,0.69482,739900005.0
2005-01-20 10:20:00,0.69488,0.69504,0.69462,0.69504,693200003.0
2005-01-20 10:25:00,0.69503,0.69509,0.69484,0.69484,918999995.0
2005-01-20 10:30:00,0.69485,0.69494,0.69476,0.69491,602199994.0
2005-01-20 10:35:00,0.69491,0.695,0.69478,0.69484,849000001.0
2005-01-20 10:40:00,0.69489,0.69497,0.69483,0.6949,703299994.0
2005-01-20 10:45:00,0.69495,0.69535,0.69492,0.69521,731699998.0
2005-01-20 10:50:00,0.69526,0.6955,0.69519,0.69535,626100007.0
2005-01-20 10:55:00,0.69551,0.69592,0.6955,0.69592,800799994.0
2005-01-20 11:00:00,0.69595,0.69595,0.69575,0.69595,500999993.0
2005-01-20 11:05:00,0.69585,0.69602,0.69567,0.69575,784100002.0
2005-01-20 11:10:00,0.69577,0.69587,0.69564,0.69567,742099995.0
2005-01-20 11:15:00,0.69572,0.69572,0.6953,0.69548,954800002.0
2005-01-20 11:20:00,0.69543,0.69551,0.69534,0.69551,683999998.0
2005-01-20 11:25:00,0.69554,0.69566,0.69546,0.69547,694100003.0
2005-01-20 11:30:00,0.69552,0.69552,0.69528,0.69532,860500002.0
2005-01-20 11:35:00,0.69536,0.69545,0.69528,0.69534,753100005.0
2005-01-20 11:40:00,0.69543,0.69577,0.69531,0.69571,904799998.0
2005-01-20 11:45:00,0.69589,0.69596,0.69576,0.6958,695400006.0
2005-01-20 11:50:00,0.69573,0.69576,0.69549,0.6956,863099997.0
2005-01-20 11:55:00,0.69562,0.69573,0.6952,0.69527,637900001.0
2005-01-20 12:00:00,0.6952,0.69529,0.69499,0.69506,919899995.0
2005-01-20 12:05:00,0.695,0.69515,0.69497,0.69501,841400000.0
2005-01-20 12:10:00,0.69498,0.69499,0.69485,0.69492,500399999.0
2005-01-20 12:15:00,0.69491,0.69494,0.69441,0.69441,921299992.0
2005-01-20 12:20:00,0.69441,0.69448,0.69422,0.69422,972200000.0
2005-01-20 12:25:00,0.69415,0.69415,0.69383,0.69403,871800009.0
2005-01-20 12:30:00,0.69396,0.69411,0.69382,0.69394,639200006.0
2005-01-20 12:35:00,0.69397,0.69419,0.69368,0.69418,796500005.0
2005-01-20 12:40:00,0.69401,0.69424,0.69374,0.69382,595300005.0
2005-01-20 12:45:00,0.69384,0.6939,0.69364,0.6938,897999995.0
2005-01-20 12:50:00,0.69389,0.69403,0.69358,0.69373,821200002.0
2005-01-20 12:55:00,0.69368,0.6938,0.69343,0.6935,716499993.0
2005-01-20 13:00:00,0.69357,0.69385,0.69356,0.69385,528700004.0
2005-01-20 13:05:00,0.69381,0.69387,0.69371,0.69376,687099996.0
2005-01-20 13:10:00,0.69372,0.69393,0.69361,0.69393,508200000.0
2005-01-20 13:15:00,0.69392,0.69407,0.69375,0.69384,982300000.0
2005-01-20 13:20:00,0.69393,0.69402,0.69379,0.69386,652899997.0
2005-01-20 13:25:00,0.69387,0.69387,0.6932,0.6932,770500001.0
2005-01-20 13:30:00,0.69308,0.69321,0.69288,0.69307,646600004.0
2005-01-20 13:35:00,0.69307,0.69328,0.69304,0.69322,584999989.0
2005-01-20 13:40:00,0.69335,0.69349,0.69325,0.69325,820499997.0
2005-01-20 13:45:00,0.69327,0.69334,0.693,0.69302,661399996.0
2005-01-20 13:50:00,0.69304,0.6933,0.69302,0.69323,797200002.0
2005-01-20 13:55:00,0.69318,0.69328,0.69312,0.69322,512800001.0
2005-01-20 14:00:00,0.69333,0.69334,0.69294,0.69307,636099996.0
2005-01-20 14:05:00,0.69311,0.69314,0.69282,0.693,1085800004.0
2005-01-20 14:10:00,0.69302,0.69315,0.69295,0.69309,756699994.0
2005-01-20 14:15:00,0.69309,0.69316,0.69298,0.69298,457099998.0
2005-01-20 14:20:00,0.69298,0.69298,0.6927,0.6927,982999997.0
2005-01-20 14:25:00,0.69275,0.69289,0.69258,0.69289,705299994.0
2005-01-20 14:30:00,0.69285,0.69298,0.69278,0.69278,632500000.0
2005-01-20 14:35:00,0.69277,0.69303,0.69277,0.69294,710399999.0
2005-01-20 14:40:00,0.69302,0.69314,0.69297,0.69303,709400003.0
2005-01-20 14:45:00,0.69313,0.69313,0.69304,0.69313,559599998.0
2005-01-20 14:50:00,0.69315,0.6933,0.69313,0.69327,784299995.0
2005-01-20 14:55:00,0.69332,0.69333,0.69319,0.69325,589800000.0
2005-01-20 15:00:00,0.6932,0.69322,0.69288,0.69298,871200010.0
2005-01-20 15:05:00,0.693,0.69306,0.6929,0.69295,621999998.0
2005-01-20 15:10:00,0.69297,0.69312,0.69291,0.69292,482800003.0
2005-01-20 15:15:00,0.693,0.69302,0.69232,0.69232,750000006.0
2005-01-20 15:20:00,0.69239,0.69251,0.69239,0.69245,632199995.0
2005-01-20 15:25:00,0.69248,0.69275,0.69248,0.69262,667799995.0
2005-01-20 15:30:00,0.69264,0.69279,0.69249,0.69265,829499997.0
2005-01-20 15:35:00,0.69281,0.69311,0.69274,0.693,776600000.0
2005-01-20 15:40:00,0.693,0.69315,0.69285,0.69313,847999995.0
2005-01-20 15:45:00,0.69319,0.69326,0.69297,0.69297,811299991.0
2005-01-20 15:50:00,0.693,0.69315,0.69296,0.69305,667900001.0
2005-01-20 15:55:00,0.69311,0.69321,0.69295,0.693,599900003.0
2005-01-20 16:00:00,0.6931,0.69317,0.69294,0.69295,514600002.0
2005-01-20 16:05:00,0.69285,0.69291,0.69252,0.69259,713400010.0
2005-01-20 16:10:00,0.69256,0.69266,0.6924,0.69257,748599994.0
2005-01-20 16:15:00,0.69258,0.69272,0.69251,0.6927,625700006.0
2005-01-20 16:20:00,0.6927,0.69279,0.69258,0.69273,923999998.0
2005-01-20 16:25:00,0.6928,0.69302,0.6928,0.69298,993099985.0
2005-01-20 16:30:00,0.69303,0.6933,0.69292,0.69292,744299998.0
2005-01-20 16:35:00,0.693,0.69303,0.69286,0.69286,726500000.0
2005-01-20 16:40:00,0.69279,0.69286,0.69251,0.69257,1010299999.0
2005-01-20 16:45:00,0.6926,0.69265,0.69239,0.69239,689300002.0
2005-01-20 16:50:00,0.69246,0.69273,0.69229,0.69271,762399999.0
2005-01-20 16:55:00,0.69267,0.69272,0.69236,0.69236,594000003.0
2005-01-20 17:00:00,0.69231,0.6926,0.69228,0.69253,1039699995.0
2005-01-20 17:05:00,0.69251,0.69271,0.69251,0.69271,849300004.0
2005-01-20 17:10:00,0.69281,0.69287,0.69256,0.69264,591099996.0
2005-01-20 17:15:00,0.69268,0.69283,0.69259,0.69259,638599998.0
2005-01-20 17:20:00,0.69269,0.69273,0.69249,0.69263,873800006.0
2005-01-20 17:25:00,0.6927,0.69278,0.69259,0.69266,1159400007.0
2005-01-20 17:30:00,0.69263,0.69278,0.69257,0.69262,770400000.0
2005-01-20 17:35:00,0.69268,0.69271,0.69258,0.69263,834800004.0
2005-01-20 17:40:00,0.69259,0.69285,0.69258,0.69277,848300004.0
2005-01-20 17:45:00,0.69274,0.69276,0.69255,0.69263,891100001.0
2005-01-20 17:50:00,0.69261,0.69288,0.69255,0.6927,552899997.0
2005-01-20 17:55:00,0.6926,0.69265,0.69216,0.69216,663099996.0
2005-01-20 18:00:00,0.69217,0.69243,0.69204,0.69215,5337399973.0
2005-01-20 18:05:00,0.69218,0.69238,0.692,0.69223,7680099996.0
2005-01-20 18:10:00,0.69224,0.69227,0.69214,0.69217,5742599985.0
2005-01-20 18:15:00,0.69222,0.69224,0.69173,0.69182,5507500010.0
2005-01-20 18:20:00,0.69189,0.69202,0.69175,0.69182,5017000015.0
2005-01-20 18:25:00,0.69189,0.69192,0.69151,0.69175,4152699988.0
2005-01-20 18:30:00,0.69178,0.69185,0.69145,0.6917,3845899988.0
2005-01-20 18:35:00,0.69171,0.69186,0.69153,0.69183,1842299987.0
2005-01-20 18:40:00,0.69185,0.692,0.6917,0.69197,2847699989.0
2005-01-20 18:45:00,0.69198,0.6923,0.6919,0.69217,1474099999.0
2005-01-20 18:50:00,0.69219,0.69219,0.69187,0.69197,1715800004.0
2005-01-20 18:55:00,0.69198,0.69219,0.69196,0.69206,3291100011.0
2005-01-20 19:00:00,0.69214,0.6922,0.69149,0.69175,1917500002.0
2005-01-20 19:05:00,0.6918,0.69223,0.69168,0.69223,3444399989.0
2005-01-20 19:10:00,0.69224,0.69229,0.69211,0.69218,1495400005.0
2005-01-20 19:15:00,0.69216,0.69223,0.69178,0.69182,2072999995.0
2005-01-20 19:20:00,0.69185,0.69185,0.69158,0.69182,1445000007.0
2005-01-20 19:25:00,0.69191,0.69214,0.69168,0.6919,1919400004.0
2005-01-20 19:30:00,0.69193,0.69233,0.69188,0.69233,2480100001.0
2005-01-20 19:35:00,0.6923,0.69236,0.69199,0.69205,2570099998.0
2005-01-20 19:40:00,0.69207,0.69214,0.69193,0.69193,2149399990.0
2005-01-20 19:45:00,0.69198,0.69198,0.69185,0.69188,886499999.0
2005-01-20 19:50:00,0.69185,0.69203,0.69178,0.69192,1137199997.0
2005-01-20 19:55:00,0.69195,0.69195,0.69186,0.69187,1472999996.0
2005-01-20 20:00:00,0.69198,0.69206,0.69192,0.69195,895399999.0
2005-01-20 20:05:00,0.69203,0.69207,0.69183,0.69191,1230100001.0
2005-01-20 20:10:00,0.6919,0.6921,0.69183,0.692,1975599988.0
2005-01-20 20:15:00,0.69203,0.69225,0.6919,0.69212,2074199985.0
2005-01-20 20:20:00,0.69226,0.69232,0.69188,0.69201,1195700005.0
2005-01-20 20:25:00,0.69201,0.69213,0.6919,0.69202,2924300002.0
2005-01-20 20:30:00,0.69197,0.69208,0.6917,0.69189,5090099981.0
2005-01-20 20:35:00,0.6919,0.6919,0.69156,0.6918,2787900008.0
2005-01-20 20:40:00,0.69187,0.69207,0.69181,0.69203,2758900005.0
2005-01-20 20:45:00,0.69204,0.69218,0.69189,0.69214,2253899999.0
2005-01-20 20:50:00,0.69215,0.69232,0.69208,0.69225,4084200014.0
2005-01-20 20:55:00,0.69225,0.69237,0.69211,0.6923,5033999987.0
2005-01-20 21:00:00,0.69231,0.69239,0.6922,0.69237,4099500004.0
2005-01-20 21:05:00,0.69226,0.69246,0.69226,0.69235,1793500000.0
2005-01-20 21:10:00,0.69239,0.69239,0.69222,0.69232,1373899998.0
2005-01-20 21:15:00,0.69231,0.69243,0.69227,0.69231,1532700005.0
2005-01-20 21:20:00,0.69243,0.69243,0.69226,0.6923,2605999988.0
2005-01-20 21:25:00,0.69234,0.69249,0.69224,0.69248,918100006.0
2005-01-20 21:30:00,0.69249,0.69249,0.69204,0.69204,2134899993.0
2005-01-20 21:35:00,0.69209,0.69221,0.69191,0.69202,910399996.0
2005-01-20 21:40:00,0.69176,0.69217,0.69176,0.69195,1322400003.0
2005-01-20 21:45:00,0.69184,0.6919,0.69156,0.69183,1060400002.0
2005-01-20 21:50:00,0.69186,0.69195,0.69157,0.69188,948599994.0
2005-01-20 21:55:00,0.69181,0.69184,0.69134,0.69138,1286900001.0
2005-01-20 22:00:00,0.69145,0.69176,0.69133,0.69173,1794400006.0
2005-01-20 22:05:00,0.69168,0.69173,0.69161,0.69165,943899996.0
2005-01-20 22:10:00,0.69163,0.69177,0.69163,0.6917,1158199997.0
2005-01-20 22:15:00,0.69176,0.69185,0.69171,0.69177,1466500005.0
2005-01-20 22:20:00,0.69178,0.69178,0.69168,0.69172,1375899998.0
2005-01-20 22:25:00,0.6917,0.69179,0.69145,0.69154,1017900001.0
2005-01-20 22:30:00,0.69161,0.69191,0.69155,0.69185,1288800004.0
2005-01-20 22:35:00,0.69186,0.692,0.69183,0.69192,1019400006.0
2005-01-20 22:40:00,0.69193,0.69218,0.69193,0.69203,1113300009.0
2005-01-20 22:45:00,0.69208,0.69226,0.69195,0.69214,829900002.0
2005-01-20 22:50:00,0.69225,0.69227,0.69212,0.69217,599500002.0
2005-01-20 22:55:00,0.69225,0.69238,0.69206,0.69206,853299999.0
2005-01-20 23:00:00,0.69187,0.6924,0.69187,0.69237,796899996.0
2005-01-20 23:05:00,0.6924,0.69249,0.69232,0.69246,1075099978.0
2005-01-20 23:10:00,0.69247,0.69253,0.69237,0.69242,819200007.0
2005-01-20 23:15:00,0.69246,0.69252,0.69237,0.69241,523999996.0
2005-01-20 23:20:00,0.69238,0.69258,0.69237,0.69244,317999996.0
2005-01-20 23:25:00,0.69238,0.69242,0.69226,0.69228,666499994.0
2005-01-20 23:30:00,0.69233,0.69251,0.6923,0.69247,786800008.0
2005-01-20 23:35:00,0.69252,0.69261,0.69241,0.69259,739400002.0
2005-01-20 23:40:00,0.69242,0.69263,0.69228,0.69253,571400000.0
2005-01-20 23:45:00,0.69254,0.69262,0.69243,0.69248,498799996.0
2005-01-20 23:50:00,0.69252,0.69258,0.69245,0.69245,469600002.0
2005-01-20 23:55:00,0.69255,0.69258,0.69216,0.69216,616200004.0
2005-01-21 00:00:00,0.69207,0.69243,0.69189,0.69202,858199997.0
2005-01-21 00:05:00,0.69197,0.69216,0.69171,0.69187,920799996.0
2005-01-21 00:10:00,0.69198,0.69201,0.69163,0.69192,856100006.0
2005-01-21 00:15:00,0.69204,0.69205,0.6917,0.6917,536500008.0
2005-01-21 00:20:00,0.69154,0.692,0.69154,0.69197,519400000.0
2005-01-21 00:25:00,0.69194,0.69205,0.6919,0.69198,499000001.0
2005-01-21 00:30:00,0.69207,0.69212,0.69188,0.69196,730600004.0
2005-01-21 00:35:00,0.69195,0.69204,0.69189,0.69204,403300002.0
2005-01-21 00:40:00,0.69208,0.69209,0.69178,0.69178,555800001.0
2005-01-21 00:45:00,0.69206,0.69206,0.69167,0.69197,714699994.0
2005-01-21 00:50:00,0.69202,0.69205,0.69182,0.69192,602000000.0
2005-01-21 00:55:00,0.69193,0.69194,0.69154,0.69185,642099998.0
2005-01-21 01:00:00,0.69184,0.692,0.69169,0.6919,474399995.0
2005-01-21 01:05:00,0.69193,0.69193,0.69174,0.69188,610000007.0
2005-01-21 01:10:00,0.6919,0.692,0.69181,0.6919,703699998.0
2005-01-21 01:15:00,0.69188,0.69218,0.69188,0.69218,624700005.0
2005-01-21 01:20:00,0.6922,0.69222,0.69212,0.69215,484500003.0
2005-01-21 01:25:00,0.69213,0.69213,0.69192,0.6921,358000002.0
2005-01-21 01:30:00,0.69212,0.69212,0.69189,0.69207,651799998.0
2005-01-21 01:35:00,0.69208,0.69217,0.69202,0.69217,503699998.0
2005-01-21 01:40:00,0.69213,0.69232,0.69188,0.69217,864599999.0
2005-01-21 01:45:00,0.69223,0.6923,0.69191,0.6921,496500004.0
2005-01-21 01:50:00,0.6922,0.69245,0.69192,0.69242,784200004.0
2005-01-21 01:55:00,0.69228,0.69255,0.69198,0.69242,542000007.0
2005-01-21 02:00:00,0.69242,0.69267,0.69237,0.69254,701700014.0
2005-01-21 02:05:00,0.69258,0.69258,0.69226,0.69238,754700003.0
2005-01-21 02:10:00,0.6925,0.69255,0.69225,0.69246,608599992.0
2005-01-21 02:15:00,0.69246,0.69265,0.69218,0.69241,950799998.0
2005-01-21 02:20:00,0.69239,0.69257,0.69221,0.69248,660200006.0
2005-01-21 02:25:00,0.69252,0.69262,0.69215,0.69222,664199996.0
2005-01-21 02:30:00,0.69249,0.69257,0.69218,0.69256,403099999.0
2005-01-21 02:35:00,0.6925,0.69265,0.69199,0.6926,1015099996.0
2005-01-21 02:40:00,0.69261,0.69264,0.69199,0.69263,632599996.0
2005-01-21 02:45:00,0.692,0.69257,0.69198,0.69253,544599996.0
2005-01-21 02:50:00,0.69187,0.69266,0.69187,0.69263,554700003.0
2005-01-21 02:55:00,0.69231,0.69263,0.69192,0.69252,469499996.0
2005-01-21 03:00:00,0.69257,0.69257,0.6919,0.69241,698099996.0
2005-01-21 03:05:00,0.69232,0.69257,0.69211,0.69251,710699996.0
2005-01-21 03:10:00,0.69259,0.69263,0.69219,0.69245,701699997.0
2005-01-21 03:15:00,0.69252,0.69255,0.69222,0.69255,557799993.0
2005-01-21 03:20:00,0.6924,0.69257,0.69225,0.69234,597400002.0
2005-01-21 03:25:00,0.6923,0.69242,0.69205,0.69237,767399992.0
2005-01-21 03:30:00,0.69232,0.69256,0.69202,0.69236,739100004.0
2005-01-21 03:35:00,0.69243,0.69253,0.6923,0.6924,707599998.0
2005-01-21 03:40:00,0.69242,0.69251,0.69234,0.6924,687900006.0
2005-01-21 03:45:00,0.6924,0.69251,0.69224,0.69236,679600002.0
2005-01-21 03:50:00,0.69236,0.69239,0.6921,0.69223,531599994.0
2005-01-21 03:55:00,0.69223,0.69243,0.69213,0.69234,487799999.0
2005-01-21 04:00:00,0.69242,0.69248,0.69224,0.69248,638000002.0
2005-01-21 04:05:00,0.69248,0.69248,0.69222,0.69233,685700001.0
2005-01-21 04:10:00,0.6924,0.69255,0.69231,0.6925,589300002.0
2005-01-21 04:15:00,0.69243,0.69249,0.69224,0.69232,692999999.0
2005-01-21 04:20:00,0.69235,0.69257,0.69227,0.69239,590800003.0
2005-01-21 04:25:00,0.69241,0.69259,0.69229,0.69241,798699995.0
2005-01-21 04:30:00,0.6925,0.69258,0.69235,0.69241,674300009.0
2005-01-21 04:35:00,0.69251,0.69259,0.69236,0.69237,711300003.0
2005-01-21 04:40:00,0.69247,0.69259,0.69238,0.69254,409399994.0
2005-01-21 04:45:00,0.69245,0.69258,0.69237,0.69255,542700002.0
2005-01-21 04:50:00,0.69252,0.69263,0.69246,0.69256,574000005.0
2005-01-21 04:55:00,0.69258,0.69264,0.69244,0.69259,672699998.0
2005-01-21 05:00:00,0.69255,0.69262,0.6925,0.69256,548400003.0
2005-01-21 05:05:00,0.69256,0.69263,0.6925,0.69251,693699999.0
2005-01-21 05:10:00,0.69255,0.69271,0.69243,0.69265,520999997.0
2005-01-21 05:15:00,0.6927,0.6927,0.69248,0.69257,578400001.0
2005-01-21 05:20:00,0.69253,0.69274,0.69253,0.69269,409600003.0
2005-01-21 05:25:00,0.6926,0.69282,0.69255,0.69274,493899998.0
2005-01-21 05:30:00,0.6926,0.69266,0.69245,0.69252,806000003.0
2005-01-21 05:35:00,0.69252,0.69259,0.69227,0.69252,481299993.0
2005-01-21 05:40:00,0.69259,0.69263,0.69253,0.6926,329800001.0
2005-01-21 05:45:00,0.69254,0.69268,0.69246,0.6926,799400000.0
2005-01-21 05:50:00,0.69266,0.69269,0.6924,0.6924,702999996.0
2005-01-21 05:55:00,0.6926,0.69262,0.69237,0.69238,390300001.0
2005-01-21 06:00:00,0.69238,0.69257,0.69233,0.69241,581799998.0
2005-01-21 06:05:00,0.69235,0.6925,0.6923,0.69235,726100005.0
2005-01-21 06:10:00,0.69237,0.69253,0.69233,0.6924,318600004.0
2005-01-21 06:15:00,0.69226,0.69239,0.69224,0.69237,592299999.0
2005-01-21 06:20:00,0.69236,0.69256,0.69231,0.69243,835899998.0
2005-01-21 06:25:00,0.69245,0.6927,0.69241,0.69265,583300009.0
2005-01-21 06:30:00,0.69255,0.69269,0.69247,0.69256,553600002.0
2005-01-21 06:35:00,0.69255,0.69264,0.69245,0.69245,529200004.0
2005-01-21 06:40:00,0.69245,0.69258,0.69245,0.6925,587699998.0
2005-01-21 06:45:00,0.69257,0.69271,0.69248,0.69255,700900005.0
2005-01-21 06:50:00,0.69253,0.69255,0.6924,0.69245,505699995.0
2005-01-21 06:55:00,0.69249,0.6926,0.69244,0.69253,564699995.0
2005-01-21 07:00:00,0.69245,0.69252,0.69231,0.69233,554600000.0
2005-01-21 07:05:00,0.69234,0.6925,0.69223,0.69223,690500000.0
2005-01-21 07:10:00,0.69224,0.69242,0.6922,0.6922,1038000014.0
2005-01-21 07:15:00,0.69226,0.69228,0.69192,0.69203,761700001.0
2005-01-21 07:20:00,0.69197,0.6922,0.69197,0.69218,671099991.0
2005-01-21 07:25:00,0.69218,0.6922,0.69208,0.6921,400399994.0
2005-01-21 07:30:00,0.69213,0.69223,0.69203,0.6921,558799994.0
2005-01-21 07:35:00,0.6921,0.69219,0.69202,0.69213,738600000.0
2005-01-21 07:40:00,0.69203,0.69223,0.69198,0.69207,564400000.0
2005-01-21 07:45:00,0.69207,0.69222,0.692,0.69205,534500001.0
2005-01-21 07:50:00,0.6921,0.69217,0.69196,0.69207,688399993.0
2005-01-21 07:55:00,0.6921,0.69211,0.69197,0.69205,635000008.0
2005-01-21 08:00:00,0.692,0.69208,0.69185,0.69205,584399994.0
2005-01-21 08:05:00,0.69208,0.69208,0.69192,0.692,681299997.0
2005-01-21 08:10:00,0.69202,0.69211,0.69194,0.69202,680200006.0
2005-01-21 08:15:00,0.69201,0.69206,0.69185,0.69193,783799994.0
2005-01-21 08:20:00,0.69197,0.69201,0.69183,0.69189,412600003.0
2005-01-21 08:25:00,0.69188,0.69197,0.69182,0.69182,344800000.0
2005-01-21 08:30:00,0.69192,0.69201,0.69183,0.69186,636700002.0
2005-01-21 08:35:00,0.69188,0.69216,0.69186,0.6921,622499993.0
2005-01-21 08:40:00,0.69197,0.69209,0.69197,0.69207,577699999.0
2005-01-21 08:45:00,0.69209,0.69237,0.69204,0.69237,492699998.0
2005-01-21 08:50:00,0.69235,0.69252,0.69224,0.69235,649699999.0
2005-01-21 08:55:00,0.69243,0.69262,0.69233,0.69252,835300009.0
2005-01-21 09:00:00,0.69249,0.69268,0.69246,0.69256,514699997.0
2005-01-21 09:05:00,0.6926,0.69264,0.69252,0.69257,812899992.0
2005-01-21 09:10:00,0.6926,0.693,0.69251,0.69295,1013999992.0
2005-01-21 09:15:00,0.69304,0.6932,0.693,0.69309,707799989.0
2005-01-21 09:20:00,0.6931,0.69317,0.693,0.69309,485200003.0
2005-01-21 09:25:00,0.69303,0.69309,0.69258,0.69271,693400004.0
2005-01-21 09:30:00,0.69277,0.69279,0.69235,0.69252,572099998.0
2005-01-21 09:35:00,0.69261,0.69263,0.69249,0.69261,986699993.0
2005-01-21 09:40:00,0.69255,0.69307,0.69255,0.69307,980099992.0
2005-01-21 09:45:00,0.69313,0.69355,0.69306,0.69328,728899991.0
2005-01-21 09:50:00,0.69334,0.69352,0.69302,0.69346,775999993.0
2005-01-21 09:55:00,0.69338,0.69353,0.69324,0.69345,765800001.0
2005-01-21 10:00:00,0.6934,0.69352,0.69327,0.69342,513300003.0
2005-01-21 10:05:00,0.69351,0.69361,0.69331,0.69331,666100003.0
2005-01-21 10:10:00,0.69341,0.6935,0.69333,0.69333,642800003.0
2005-01-21 10:15:00,0.69343,0.69343,0.69327,0.69327,669999999.0
2005-01-21 10:20:00,0.69338,0.69338,0.69309,0.69318,923099997.0
2005-01-21 10:25:00,0.69317,0.69324,0.69297,0.69302,739299999.0
2005-01-21 10:30:00,0.69302,0.69331,0.693,0.69325,738799998.0
2005-01-21 10:35:00,0.69323,0.6935,0.6932,0.69341,634200007.0
2005-01-21 10:40:00,0.69346,0.69358,0.69333,0.69358,945200005.0
2005-01-21 10:45:00,0.6936,0.69363,0.69335,0.6935,742200003.0
2005-01-21 10:50:00,0.69352,0.69357,0.6933,0.6933,744600000.0
2005-01-21 10:55:00,0.6934,0.69359,0.69328,0.69358,808599996.0
2005-01-21 11:00:00,0.69361,0.69381,0.69358,0.69373,781099989.0
2005-01-21 11:05:00,0.69369,0.69392,0.69362,0.69371,692399999.0
2005-01-21 11:10:00,0.69379,0.69392,0.69354,0.69357,726900005.0
2005-01-21 11:15:00,0.69361,0.69417,0.69359,0.69415,788600001.0
2005-01-21 11:20:00,0.69413,0.69438,0.69413,0.69425,631600001.0
2005-01-21 11:25:00,0.69419,0.69435,0.69382,0.69435,622699993.0
2005-01-21 11:30:00,0.69498,0.6966,0.69491,0.69622,942700010.0
2005-01-21 11:35:00,0.69642,0.69714,0.69625,0.69683,669900007.0
2005-01-21 11:40:00,0.69687,0.69699,0.69665,0.69671,626399997.0
2005-01-21 11:45:00,0.69673,0.697,0.69664,0.6968,858900003.0
2005-01-21 11:50:00,0.69674,0.69753,0.69674,0.69741,978099998.0
2005-01-21 11:55:00,0.69757,0.69767,0.69748,0.69767,643200005.0
2005-01-21 12:00:00,0.69769,0.69793,0.69757,0.69769,759399995.0
2005-01-21 12:05:00,0.69764,0.69767,0.6974,0.69742,797000001.0
2005-01-21 12:10:00,0.69745,0.69754,0.69737,0.69747,753600006.0
2005-01-21 12:15:00,0.69752,0.69765,0.69716,0.69716,678499999.0
2005-01-21 12:20:00,0.69725,0.69727,0.697,0.69719,662200003.0
2005-01-21 12:25:00,0.69713,0.69723,0.69705,0.69707,833300004.0
2005-01-21 12:30:00,0.697,0.6972,0.69697,0.69712,816000000.0
2005-01-21 12:35:00,0.69717,0.69721,0.69703,0.6971,661699998.0
2005-01-21 12:40:00,0.69701,0.69716,0.69691,0.69694,850699994.0
2005-01-21 12:45:00,0.69702,0.6972,0.69692,0.6971,750200003.0
2005-01-21 12:50:00,0.69718,0.69753,0.69713,0.69733,921200009.0
2005-01-21 12:55:00,0.69731,0.69734,0.69706,0.6971,976899999.0
2005-01-21 13:00:00,0.69729,0.6973,0.69678,0.69678,670500007.0
2005-01-21 13:05:00,0.69677,0.69682,0.69632,0.69636,628400004.0
2005-01-21 13:10:00,0.69627,0.69643,0.69619,0.69631,664400005.0
2005-01-21 13:15:00,0.69635,0.69638,0.69601,0.69609,670700002.0
2005-01-21 13:20:00,0.69613,0.69642,0.69605,0.69642,625699991.0
2005-01-21 13:25:00,0.69638,0.69638,0.69608,0.69609,715199993.0
2005-01-21 13:30:00,0.69613,0.69632,0.69602,0.69628,711399997.0
2005-01-21 13:35:00,0.69632,0.69643,0.69632,0.69634,717299991.0
2005-01-21 13:40:00,0.69634,0.69646,0.6963,0.6963,741899994.0
2005-01-21 13:45:00,0.69629,0.69635,0.69568,0.6958,784100006.0
2005-01-21 13:50:00,0.69575,0.69575,0.69519,0.69533,823400002.0
2005-01-21 13:55:00,0.69528,0.69552,0.69525,0.69538,608200001.0
2005-01-21 14:00:00,0.69528,0.69549,0.6948,0.69488,735299997.0
2005-01-21 14:05:00,0.69485,0.69485,0.69442,0.69474,884599999.0
2005-01-21 14:10:00,0.69477,0.69512,0.6947,0.69486,655999992.0
2005-01-21 14:15:00,0.69484,0.69497,0.69427,0.6943,955399991.0
2005-01-21 14:20:00,0.69434,0.69473,0.69421,0.69468,809599998.0
2005-01-21 14:25:00,0.6948,0.69507,0.69473,0.69499,964999993.0
2005-01-21 14:30:00,0.69495,0.69506,0.69483,0.69494,732200009.0
2005-01-21 14:35:00,0.69494,0.69497,0.69476,0.69479,744399997.0
2005-01-21 14:40:00,0.69483,0.69483,0.69442,0.69443,843800000.0
2005-01-21 14:45:00,0.6944,0.69466,0.6943,0.69465,970199995.0
2005-01-21 14:50:00,0.69466,0.69496,0.69466,0.69482,579300004.0
2005-01-21 14:55:00,0.69493,0.69507,0.69488,0.69497,847999993.0
2005-01-21 15:00:00,0.695,0.69517,0.69485,0.69517,825200002.0
2005-01-21 15:05:00,0.6952,0.69522,0.695,0.695,757100005.0
2005-01-21 15:10:00,0.69501,0.69521,0.69501,0.69502,901900002.0
2005-01-21 15:15:00,0.69499,0.6951,0.69499,0.69503,719999995.0
2005-01-21 15:20:00,0.69499,0.69504,0.69492,0.69496,648799998.0
2005-01-21 15:25:00,0.69495,0.69514,0.69487,0.69503,602100004.0
2005-01-21 15:30:00,0.69506,0.69512,0.69497,0.69498,899000006.0
2005-01-21 15:35:00,0.69505,0.69505,0.69474,0.69478,915700008.0
2005-01-21 15:40:00,0.69471,0.69492,0.69463,0.69476,828100000.0
2005-01-21 15:45:00,0.6948,0.69487,0.69469,0.69479,648400001.0
2005-01-21 15:50:00,0.69487,0.69492,0.69434,0.69452,825800000.0
2005-01-21 15:55:00,0.69453,0.69463,0.69428,0.69433,714900001.0
2005-01-21 16:00:00,0.69435,0.69465,0.69434,0.69456,681700003.0
2005-01-21 16:05:00,0.69457,0.69493,0.69449,0.69489,828099998.0
2005-01-21 16:10:00,0.6949,0.69509,0.69485,0.69497,770500003.0
2005-01-21 16:15:00,0.695,0.69509,0.69498,0.69508,686299999.0
2005-01-21 16:20:00,0.695,0.69502,0.69485,0.69487,905499999.0
2005-01-21 16:25:00,0.69487,0.69525,0.69487,0.6952,502599993.0
2005-01-21 16:30:00,0.69519,0.69524,0.69493,0.6951,337499997.0
2005-01-21 16:35:00,0.69507,0.69517,0.69496,0.6951,750699998.0
2005-01-21 16:40:00,0.69511,0.69522,0.69503,0.69517,818400006.0
2005-01-21 16:45:00,0.69522,0.69556,0.69507,0.69543,684600008.0
2005-01-21 16:50:00,0.69549,0.69549,0.69519,0.69533,548399995.0
2005-01-21 16:55:00,0.69527,0.69555,0.6952,0.69549,747499998.0
2005-01-21 17:00:00,0.69551,0.69566,0.69538,0.69538,810700013.0
2005-01-21 17:05:00,0.69532,0.69581,0.6953,0.69568,909699996.0
2005-01-21 17:10:00,0.69555,0.69603,0.69546,0.69593,705899992.0
2005-01-21 17:15:00,0.69588,0.69604,0.69583,0.69595,676100000.0
2005-01-21 17:20:00,0.69607,0.69608,0.69591,0.69595,692799998.0
2005-01-21 17:25:00,0.69599,0.69622,0.69593,0.69599,655699994.0
2005-01-21 17:30:00,0.69602,0.69613,0.69592,0.69604,676100004.0
2005-01-21 17:35:00,0.69605,0.69612,0.69577,0.69602,793000005.0
2005-01-21 17:40:00,0.69598,0.69599,0.69524,0.69527,608700003.0
2005-01-21 17:45:00,0.6952,0.69544,0.69514,0.69534,768999997.0
2005-01-21 17:50:00,0.69544,0.69544,0.6952,0.6952,961599997.0
2005-01-21 17:55:00,0.6952,0.69536,0.69509,0.69514,784399992.0
2005-01-21 18:00:00,0.69515,0.69562,0.69502,0.69546,5420199993.0
2005-01-21 18:05:00,0.69552,0.6956,0.69538,0.69543,5437499989.0
2005-01-21 18:10:00,0.69545,0.69582,0.69538,0.69578,5630900013.0
2005-01-21 18:15:00,0.69586,0.69587,0.69558,0.69569,5331600009.0
2005-01-21 18:20:00,0.6958,0.69612,0.69575,0.6958,4769399987.0
2005-01-21 18:25:00,0.6959,0.69607,0.69561,0.69565,4347200011.0
2005-01-21 18:30:00,0.69574,0.69602,0.6956,0.69568,3496900015.0
2005-01-21 18:35:00,0.69578,0.69585,0.69561,0.69572,1719900000.0
2005-01-21 18:40:00,0.69578,0.69607,0.69568,0.69593,2369599999.0
2005-01-21 18:45:00,0.6959,0.69607,0.69587,0.69604,1163500005.0
2005-01-21 18:50:00,0.69601,0.69601,0.69562,0.69567,2104300009.0
2005-01-21 18:55:00,0.69562,0.6957,0.69537,0.69537,3375799986.0
2005-01-21 19:00:00,0.69548,0.69557,0.69538,0.69547,2067200007.0
2005-01-21 19:05:00,0.69551,0.69561,0.69532,0.69543,3357599998.0
2005-01-21 19:10:00,0.69545,0.69554,0.69491,0.69494,1430900005.0
2005-01-21 19:15:00,0.69495,0.69532,0.69488,0.69497,1835499992.0
2005-01-21 19:20:00,0.69497,0.69504,0.69475,0.69495,1787399998.0
2005-01-21 19:25:00,0.69495,0.69517,0.69482,0.69508,2306199998.0
2005-01-21 19:30:00,0.69513,0.6953,0.69497,0.69517,2300200010.0
2005-01-21 19:35:00,0.69525,0.69533,0.69512,0.69512,2459500008.0
2005-01-21 19:40:00,0.69518,0.6954,0.69513,0.69523,2151399989.0
2005-01-21 19:45:00,0.69519,0.69539,0.69503,0.69515,1066400009.0
2005-01-21 19:50:00,0.69515,0.69515,0.6948,0.69485,1018099995.0
2005-01-21 19:55:00,0.69495,0.69504,0.69436,0.69443,1713600017.0
2005-01-21 20:00:00,0.69456,0.69465,0.69444,0.69451,895100006.0
2005-01-21 20:05:00,0.69438,0.69461,0.69433,0.69447,1353499993.0
2005-01-21 20:10:00,0.69436,0.69454,0.69423,0.69448,2311200013.0
2005-01-21 20:15:00,0.6945,0.69465,0.69439,0.69446,2081500003.0
2005-01-21 20:20:00,0.69465,0.69477,0.69437,0.69469,1547999991.0
2005-01-21 20:25:00,0.69468,0.69479,0.69458,0.69476,2861300012.0
2005-01-21 20:30:00,0.69478,0.69485,0.69456,0.69463,4937299994.0
2005-01-21 20:35:00,0.69463,0.69466,0.69446,0.6945,2544700001.0
2005-01-21 20:40:00,0.69452,0.69467,0.6944,0.69462,2572699986.0
2005-01-21 20:45:00,0.69465,0.6947,0.69449,0.69468,2072599998.0
2005-01-21 20:50:00,0.6947,0.69483,0.69462,0.69475,4442800015.0
2005-01-21 20:55:00,0.69473,0.69475,0.69442,0.69458,5218400003.0
2005-01-21 21:00:00,0.69465,0.69469,0.69448,0.69452,4153100019.0
2005-01-21 21:05:00,0.6945,0.69461,0.6944,0.69455,2030900000.0
2005-01-21 21:10:00,0.69461,0.69463,0.69417,0.69417,1608600001.0
2005-01-21 21:15:00,0.69429,0.69447,0.69419,0.69432,1770499997.0
2005-01-21 21:20:00,0.6944,0.69442,0.69416,0.69425,2236100004.0
2005-01-21 21:25:00,0.69428,0.69437,0.69417,0.69419,987599995.0
2005-01-21 21:30:00,0.69425,0.6944,0.69422,0.69425,2075800013.0
2005-01-21 21:35:00,0.69433,0.69449,0.69419,0.69445,930599990.0
2005-01-21 21:40:00,0.69441,0.69461,0.69407,0.6943,1303600008.0
2005-01-21 21:45:00,0.69432,0.69443,0.69418,0.69441,1000100001.0
2005-01-21 21:50:00,0.69439,0.6945,0.69431,0.69447,953299996.0
2005-01-21 21:55:00,0.69447,0.6945,0.69429,0.6945,1271600004.0
2005-01-21 22:00:00,0.69457,0.69457,0.69421,0.69436,1637799996.0
2005-01-21 22:05:00,0.69434,0.69455,0.6943,0.69432,890900012.0
2005-01-21 22:10:00,0.69432,0.69445,0.69424,0.69443,937799992.0
2005-01-21 22:15:00,0.69443,0.69449,0.69402,0.69402,1481200000.0
2005-01-21 22:20:00,0.6941,0.6941,0.69379,0.6939,1666099997.0
2005-01-21 22:25:00,0.69388,0.69409,0.69381,0.69393,1267099990.0
2005-01-21 22:30:00,0.69404,0.69421,0.69395,0.6942,845999998.0
2005-01-21 22:35:00,0.69417,0.69431,0.69394,0.69421,1067000000.0
2005-01-21 22:40:00,0.69424,0.6944,0.69413,0.69436,984499995.0
2005-01-21 22:45:00,0.6944,0.6944,0.69422,0.69425,880600005.0
2005-01-21 22:50:00,0.69431,0.69438,0.6943,0.69433,499000000.0
2005-01-21 22:55:00,0.69433,0.69435,0.69407,0.69407,789100003.0
2005-01-21 23:00:00,0.69391,0.69435,0.69391,0.69428,466899998.0
2005-01-21 23:05:00,0.69422,0.69437,0.69412,0.69415,667899996.0
2005-01-21 23:10:00,0.69412,0.6945,0.69409,0.69419,698599995.0
2005-01-21 23:15:00,0.69431,0.69453,0.69431,0.69446,658400001.0
2005-01-21 23:20:00,0.6944,0.69447,0.69412,0.69419,798099995.0
2005-01-21 23:25:00,0.69432,0.69439,0.69425,0.69431,531100001.0
2005-01-21 23:30:00,0.69433,0.69457,0.6942,0.69438,659100000.0
2005-01-21 23:35:00,0.6944,0.6947,0.69432,0.69466,656900001.0
2005-01-21 23:40:00,0.69455,0.69474,0.69437,0.6946,780400007.0
2005-01-21 23:45:00,0.69467,0.69477,0.6945,0.69463,576899994.0
2005-01-21 23:50:00,0.69432,0.69481,0.69432,0.69452,630199995.0
2005-01-21 23:55:00,0.6947,0.69563,0.69432,0.69454,741999998.0
2005-01-24 00:00:00,0.69369,0.69416,0.69361,0.69416,636499996.0
2005-01-24 00:05:00,0.69412,0.69437,0.69379,0.69412,718200010.0
2005-01-24 00:10:00,0.69417,0.69437,0.69378,0.69407,711800002.0
2005-01-24 00:15:00,0.69411,0.69425,0.69374,0.69393,913899996.0
2005-01-24 00:20:00,0.69374,0.69406,0.69348,0.6939,637100004.0
2005-01-24 00:25:00,0.694,0.69411,0.6937,0.69391,597899995.0
2005-01-24 00:30:00,0.69395,0.6942,0.69377,0.69416,625999999.0
2005-01-24 00:35:00,0.69415,0.69435,0.69395,0.69426,864500003.0
2005-01-24 00:40:00,0.69393,0.69422,0.69384,0.69408,854799989.0
2005-01-24 00:45:00,0.69412,0.6943,0.69393,0.69406,623500003.0
2005-01-24 00:50:00,0.69392,0.69413,0.69369,0.69405,561100001.0
2005-01-24 00:55:00,0.69415,0.69429,0.69391,0.69407,688799997.0
2005-01-24 01:00:00,0.69423,0.69423,0.6938,0.69385,466000004.0
2005-01-24 01:05:00,0.69383,0.69435,0.6938,0.69383,674200001.0
2005-01-24 01:10:00,0.69385,0.69448,0.6938,0.69413,738400001.0
2005-01-24 01:15:00,0.69407,0.69444,0.69407,0.69444,574000003.0
2005-01-24 01:20:00,0.69439,0.69439,0.69398,0.6943,780100002.0
2005-01-24 01:25:00,0.6944,0.69448,0.69413,0.69442,619500001.0
2005-01-24 01:30:00,0.69409,0.6943,0.69393,0.69393,641800006.0
2005-01-24 01:35:00,0.69388,0.69432,0.69388,0.69423,676599993.0
2005-01-24 01:40:00,0.69403,0.69445,0.69393,0.69395,996599992.0
2005-01-24 01:45:00,0.69437,0.6944,0.69396,0.69408,693499995.0
2005-01-24 01:50:00,0.69412,0.69456,0.69404,0.69417,669600003.0
2005-01-24 01:55:00,0.69426,0.69445,0.69424,0.69425,473200004.0
2005-01-24 02:00:00,0.6943,0.69444,0.6941,0.69432,855599990.0
2005-01-24 02:05:00,0.69436,0.69443,0.69399,0.69437,694600000.0
2005-01-24 02:10:00,0.69442,0.69442,0.69401,0.69413,825500001.0
2005-01-24 02:15:00,0.69427,0.69433,0.69407,0.69415,767199993.0
2005-01-24 02:20:00,0.69404,0.69432,0.694,0.69432,854999999.0
2005-01-24 02:25:00,0.69435,0.69436,0.69413,0.69425,672100000.0
2005-01-24 02:30:00,0.69432,0.6945,0.69414,0.69443,574999997.0
2005-01-24 02:35:00,0.69451,0.69451,0.6942,0.6943,741000003.0
2005-01-24 02:40:00,0.69435,0.69436,0.69417,0.6942,708700001.0
2005-01-24 02:45:00,0.6942,0.69439,0.69418,0.69427,579199997.0
2005-01-24 02:50:00,0.69428,0.69441,0.69404,0.69438,1000000002.0
2005-01-24 02:55:00,0.69431,0.6945,0.69425,0.69438,511599995.0
2005-01-24 03:00:00,0.69456,0.69477,0.69389,0.69389,724099996.0
2005-01-24 03:05:00,0.694,0.69487,0.69395,0.69472,629200005.0
2005-01-24 03:10:00,0.69494,0.69505,0.69395,0.69505,740399998.0
2005-01-24 03:15:00,0.69498,0.69526,0.69419,0.69522,879200006.0
2005-01-24 03:20:00,0.69517,0.69528,0.69498,0.69504,446000003.0
2005-01-24 03:25:00,0.69522,0.69526,0.6949,0.69523,589000001.0
2005-01-24 03:30:00,0.69529,0.6954,0.69489,0.69512,778000001.0
2005-01-24 03:35:00,0.69517,0.69522,0.69505,0.69521,530000007.0
2005-01-24 03:40:00,0.69525,0.69533,0.69515,0.69526,533299999.0
2005-01-24 03:45:00,0.69528,0.69529,0.69508,0.69508,535399998.0
2005-01-24 03:50:00,0.69498,0.69525,0.69498,0.69523,509200006.0
2005-01-24 03:55:00,0.69535,0.69537,0.69512,0.69512,360399995.0
2005-01-24 04:00:00,0.6952,0.6952,0.69491,0.69513,582900007.0
2005-01-24 04:05:00,0.69498,0.69514,0.69493,0.69512,639700002.0
2005-01-24 04:10:00,0.69499,0.69515,0.69491,0.69507,848999996.0
2005-01-24 04:15:00,0.69508,0.69525,0.69496,0.69513,759500001.0
2005-01-24 04:20:00,0.69507,0.69525,0.69501,0.69522,555300001.0
2005-01-24 04:25:00,0.69519,0.69533,0.69498,0.69503,692200003.0
2005-01-24 04:30:00,0.69522,0.69532,0.69506,0.69506,651500003.0
2005-01-24 04:35:00,0.69527,0.69527,0.695,0.69513,628499999.0
2005-01-24 04:40:00,0.69512,0.69525,0.69502,0.69522,761499996.0
2005-01-24 04:45:00,0.69515,0.69522,0.69499,0.69499,769400003.0
2005-01-24 04:50:00,0.69508,0.69529,0.69495,0.69516,763099998.0
2005-01-24 04:55:00,0.69515,0.69529,0.69503,0.69522,573000002.0
2005-01-24 05:00:00,0.69517,0.69528,0.69502,0.69503,620799998.0
2005-01-24 05:05:00,0.69507,0.6952,0.695,0.69508,518599998.0
2005-01-24 05:10:00,0.69515,0.69515,0.695,0.69514,578800010.0
2005-01-24 05:15:00,0.69517,0.69531,0.69501,0.69526,652899997.0
2005-01-24 05:20:00,0.69534,0.6954,0.69511,0.69526,729399997.0
2005-01-24 05:25:00,0.69528,0.69539,0.69515,0.6953,763300003.0
2005-01-24 05:30:00,0.69539,0.69549,0.69515,0.69518,992500007.0
2005-01-24 05:35:00,0.69532,0.69535,0.69514,0.69527,616700003.0
2005-01-24 05:40:00,0.69536,0.69536,0.69509,0.6952,503400002.0
2005-01-24 05:45:00,0.69508,0.69534,0.69505,0.69505,554700002.0
2005-01-24 05:50:00,0.69531,0.69532,0.69504,0.69515,722500003.0
2005-01-24 05:55:00,0.69514,0.69518,0.69504,0.69518,428600002.0
2005-01-24 06:00:00,0.6952,0.6952,0.69499,0.69505,368200002.0
2005-01-24 06:05:00,0.69495,0.69514,0.69486,0.69493,1016700011.0
2005-01-24 06:10:00,0.69491,0.69495,0.69475,0.69478,621099998.0
2005-01-24 06:15:00,0.69483,0.69514,0.69479,0.69498,727900002.0
2005-01-24 06:20:00,0.69497,0.69506,0.69497,0.69501,445300000.0
2005-01-24 06:25:00,0.69503,0.69506,0.69478,0.69506,663999997.0
2005-01-24 06:30:00,0.69506,0.69506,0.69484,0.69505,299999997.0
2005-01-24 06:35:00,0.69505,0.69525,0.69486,0.69505,558900002.0
2005-01-24 06:40:00,0.6951,0.69519,0.69485,0.69485,480900005.0
2005-01-24 06:45:00,0.6949,0.69523,0.6949,0.69492,834599999.0
2005-01-24 06:50:00,0.69491,0.69516,0.69482,0.69514,557400002.0
2005-01-24 06:55:00,0.6951,0.69519,0.69487,0.69509,734799994.0
2005-01-24 07:00:00,0.69501,0.69523,0.69492,0.69508,648500000.0
2005-01-24 07:05:00,0.69499,0.69526,0.69494,0.69504,625299996.0
2005-01-24 07:10:00,0.695,0.69527,0.69489,0.69512,631599997.0
2005-01-24 07:15:00,0.69517,0.69519,0.69492,0.69506,802700000.0
2005-01-24 07:20:00,0.69511,0.69515,0.69494,0.69505,821199997.0
2005-01-24 07:25:00,0.69508,0.6951,0.69489,0.69502,575200002.0
2005-01-24 07:30:00,0.69506,0.69506,0.69473,0.69477,805000002.0
2005-01-24 07:35:00,0.69447,0.69495,0.69447,0.69487,1115899995.0
2005-01-24 07:40:00,0.69485,0.695,0.69473,0.69497,898599998.0
2005-01-24 07:45:00,0.69495,0.69511,0.69474,0.69503,634699997.0
2005-01-24 07:50:00,0.69501,0.69507,0.69485,0.69495,602800001.0
2005-01-24 07:55:00,0.69495,0.695,0.69477,0.6949,806900007.0
2005-01-24 08:00:00,0.69485,0.69499,0.69484,0.69496,797699999.0
2005-01-24 08:05:00,0.69493,0.69495,0.69479,0.69495,316400001.0
2005-01-24 08:10:00,0.69495,0.69503,0.69485,0.69502,472800002.0
2005-01-24 08:15:00,0.69497,0.695,0.6948,0.695,591799999.0
2005-01-24 08:20:00,0.69512,0.69512,0.69479,0.69501,628499994.0
2005-01-24 08:25:00,0.69495,0.69506,0.69484,0.695,701999998.0
2005-01-24 08:30:00,0.69502,0.69515,0.69484,0.69507,745799996.0
2005-01-24 08:35:00,0.69506,0.6953,0.69495,0.69513,728399996.0
2005-01-24 08:40:00,0.69515,0.69539,0.69507,0.69528,773199995.0
2005-01-24 08:45:00,0.69525,0.69532,0.69506,0.69514,750399998.0
2005-01-24 08:50:00,0.69513,0.69558,0.69504,0.69554,769199997.0
2005-01-24 08:55:00,0.69556,0.69565,0.69536,0.69546,907099998.0
2005-01-24 09:00:00,0.69556,0.69565,0.69527,0.69533,776800009.0
2005-01-24 09:05:00,0.69537,0.69576,0.69527,0.69549,689499993.0
2005-01-24 09:10:00,0.69541,0.69541,0.6952,0.6953,844900002.0
2005-01-24 09:15:00,0.69525,0.69561,0.6952,0.69546,691900000.0
2005-01-24 09:20:00,0.6955,0.69564,0.69542,0.69547,589700002.0
2005-01-24 09:25:00,0.69553,0.69564,0.69536,0.69563,725999997.0
2005-01-24 09:30:00,0.69574,0.69584,0.69537,0.69547,673700003.0
2005-01-24 09:35:00,0.69553,0.69556,0.69536,0.69544,795300001.0
2005-01-24 09:40:00,0.69543,0.69551,0.69483,0.69527,828400004.0
2005-01-24 09:45:00,0.69526,0.69532,0.69506,0.6952,1014599996.0
2005-01-24 09:50:00,0.6952,0.69525,0.69487,0.69493,742500001.0
2005-01-24 09:55:00,0.69498,0.69503,0.69458,0.69461,764900007.0
2005-01-24 10:00:00,0.69467,0.69467,0.69439,0.6944,1399999990.0
2005-01-24 10:05:00,0.6943,0.69447,0.69421,0.69445,921999992.0
2005-01-24 10:10:00,0.69452,0.69463,0.69433,0.6945,748799987.0
2005-01-24 10:15:00,0.6945,0.69468,0.69441,0.69465,987500002.0
2005-01-24 10:20:00,0.6947,0.69471,0.69437,0.69447,680400003.0
2005-01-24 10:25:00,0.69455,0.69466,0.69435,0.69457,894399995.0
2005-01-24 10:30:00,0.69458,0.69477,0.69455,0.6946,584099997.0
2005-01-24 10:35:00,0.69461,0.69472,0.69447,0.69464,686100003.0
2005-01-24 10:40:00,0.69465,0.69478,0.69451,0.69454,865199997.0
2005-01-24 10:45:00,0.69455,0.69486,0.69449,0.69486,589700000.0
2005-01-24 10:50:00,0.6949,0.6949,0.69447,0.69475,712299989.0
2005-01-24 10:55:00,0.69459,0.69489,0.69459,0.69469,799700000.0
2005-01-24 11:00:00,0.69469,0.69497,0.69466,0.69497,692400016.0
2005-01-24 11:05:00,0.69501,0.69501,0.6947,0.69478,564999998.0
2005-01-24 11:10:00,0.69475,0.69492,0.69462,0.6949,697700011.0
2005-01-24 11:15:00,0.69494,0.69508,0.69474,0.69508,968299986.0
2005-01-24 11:20:00,0.69506,0.69508,0.6947,0.69497,643699996.0
2005-01-24 11:25:00,0.69499,0.69517,0.69495,0.69503,931399998.0
2005-01-24 11:30:00,0.69504,0.69533,0.69489,0.69514,689299998.0
2005-01-24 11:35:00,0.69526,0.69533,0.69513,0.69528,713099999.0
2005-01-24 11:40:00,0.69522,0.6953,0.69514,0.69526,467299999.0
2005-01-24 11:45:00,0.69523,0.69531,0.69508,0.69515,638000002.0
2005-01-24 11:50:00,0.69505,0.69516,0.69469,0.69473,846999998.0
2005-01-24 11:55:00,0.69485,0.69499,0.69472,0.69489,894099995.0
2005-01-24 12:00:00,0.69493,0.69519,0.69487,0.6951,749200000.0
2005-01-24 12:05:00,0.69517,0.69522,0.69502,0.69517,658700000.0
2005-01-24 12:10:00,0.69512,0.6952,0.69496,0.69516,554699997.0
2005-01-24 12:15:00,0.69515,0.6952,0.69505,0.69516,532800003.0
2005-01-24 12:20:00,0.69516,0.69532,0.69514,0.6952,1029900000.0
2005-01-24 12:25:00,0.69516,0.69541,0.69513,0.69528,877899997.0
2005-01-24 12:30:00,0.69533,0.69535,0.69499,0.6951,665800000.0
2005-01-24 12:35:00,0.6951,0.69526,0.69506,0.69526,400299996.0
2005-01-24 12:40:00,0.69522,0.69536,0.69514,0.69525,840300002.0
2005-01-24 12:45:00,0.69524,0.69534,0.69508,0.69522,832700010.0
2005-01-24 12:50:00,0.69526,0.69536,0.69513,0.69513,839900002.0
2005-01-24 12:55:00,0.69521,0.69533,0.69503,0.69503,709900008.0
2005-01-24 13:00:00,0.69518,0.6956,0.69518,0.69556,792899998.0
2005-01-24 13:05:00,0.69553,0.69567,0.69549,0.69566,604900003.0
2005-01-24 13:10:00,0.69561,0.69566,0.69538,0.6955,758300000.0
2005-01-24 13:15:00,0.69545,0.69559,0.6954,0.69555,759399993.0
2005-01-24 13:20:00,0.69549,0.69568,0.69539,0.69565,656000000.0
2005-01-24 13:25:00,0.69548,0.69576,0.69534,0.69568,627399992.0
2005-01-24 13:30:00,0.69572,0.69577,0.69555,0.69557,407700003.0
2005-01-24 13:35:00,0.69557,0.69569,0.69549,0.69558,1062000001.0
2005-01-24 13:40:00,0.69565,0.6957,0.69548,0.69548,588000003.0
2005-01-24 13:45:00,0.69554,0.69558,0.69532,0.69535,738500002.0
2005-01-24 13:50:00,0.69532,0.69558,0.69532,0.69538,646600003.0
2005-01-24 13:55:00,0.69547,0.69547,0.69517,0.69523,820799996.0
2005-01-24 14:00:00,0.69517,0.69528,0.69506,0.69519,682300002.0
2005-01-24 14:05:00,0.69514,0.69519,0.69506,0.69507,980000000.0
2005-01-24 14:10:00,0.69514,0.69535,0.69502,0.69506,773300001.0
2005-01-24 14:15:00,0.69509,0.69515,0.69505,0.69509,409900000.0
2005-01-24 14:20:00,0.69508,0.69515,0.69484,0.69501,810099999.0
2005-01-24 14:25:00,0.69506,0.69512,0.69497,0.69504,599099999.0
2005-01-24 14:30:00,0.69495,0.69508,0.69492,0.69493,764099999.0
2005-01-24 14:35:00,0.69497,0.6953,0.69495,0.69502,733199998.0
2005-01-24 14:40:00,0.69501,0.69513,0.69495,0.69504,728999998.0
2005-01-24 14:45:00,0.69518,0.69518,0.6951,0.69515,736799993.0
2005-01-24 14:50:00,0.69515,0.69518,0.69503,0.69507,504200001.0
2005-01-24 14:55:00,0.69508,0.69508,0.69493,0.69505,864400003.0
2005-01-24 15:00:00,0.69512,0.69515,0.69497,0.69507,699300004.0
2005-01-24 15:05:00,0.69507,0.69521,0.695,0.69512,514899997.0
2005-01-24 15:10:00,0.69513,0.69539,0.69504,0.69532,542600002.0
2005-01-24 15:15:00,0.6953,0.69549,0.69524,0.69532,812799999.0
2005-01-24 15:20:00,0.69533,0.69537,0.69518,0.69533,469399999.0
2005-01-24 15:25:00,0.69531,0.69535,0.69513,0.69513,630400004.0
2005-01-24 15:30:00,0.69504,0.69521,0.69503,0.69512,827100007.0
2005-01-24 15:35:00,0.69521,0.69531,0.69508,0.69518,649000004.0
2005-01-24 15:40:00,0.6952,0.6952,0.69501,0.69514,605000006.0
2005-01-24 15:45:00,0.69509,0.69514,0.69501,0.69504,789199997.0
2005-01-24 15:50:00,0.69507,0.69513,0.69477,0.69494,615100005.0
2005-01-24 15:55:00,0.69499,0.69505,0.69464,0.69464,682899997.0
2005-01-24 16:00:00,0.6946,0.69469,0.69434,0.69445,828800009.0
2005-01-24 16:05:00,0.69442,0.6946,0.69437,0.6946,802200009.0
2005-01-24 16:10:00,0.69462,0.69505,0.69453,0.69503,828499994.0
2005-01-24 16:15:00,0.69508,0.69541,0.69498,0.69531,513499998.0
2005-01-24 16:20:00,0.69524,0.69533,0.69515,0.69529,713200001.0
2005-01-24 16:25:00,0.69525,0.69533,0.69474,0.69512,748199999.0
2005-01-24 16:30:00,0.69512,0.69536,0.6951,0.69518,578299997.0
2005-01-24 16:35:00,0.69524,0.69559,0.69519,0.69519,857299995.0
2005-01-24 16:40:00,0.6952,0.69542,0.69514,0.69542,684099995.0
2005-01-24 16:45:00,0.69538,0.6954,0.69519,0.6953,789700008.0
2005-01-24 16:50:00,0.69538,0.69549,0.69532,0.69548,666099999.0
2005-01-24 16:55:00,0.6954,0.69546,0.69526,0.69532,803300001.0
2005-01-24 17:00:00,0.69529,0.69544,0.69521,0.69532,739900004.0
2005-01-24 17:05:00,0.69531,0.69553,0.69531,0.69534,776999999.0
2005-01-24 17:10:00,0.69543,0.69553,0.69509,0.69515,800999998.0
2005-01-24 17:15:00,0.69527,0.69527,0.69486,0.69486,802600005.0
2005-01-24 17:20:00,0.69499,0.69513,0.69487,0.69489,602500004.0
2005-01-24 17:25:00,0.69488,0.69506,0.69482,0.69503,605699998.0
2005-01-24 17:30:00,0.69502,0.69517,0.69485,0.69508,663700001.0
2005-01-24 17:35:00,0.69512,0.6952,0.69472,0.69485,771499998.0
2005-01-24 17:40:00,0.69477,0.69483,0.69467,0.69481,799599998.0
2005-01-24 17:45:00,0.69481,0.69493,0.69464,0.69483,595400002.0
2005-01-24 17:50:00,0.6949,0.69506,0.69479,0.69489,647499998.0
2005-01-24 17:55:00,0.69483,0.69518,0.69483,0.69517,665900001.0
2005-01-24 18:00:00,0.69522,0.69529,0.69493,0.69513,5418199983.0
2005-01-24 18:05:00,0.69496,0.69515,0.69488,0.69498,5541100018.0
2005-01-24 18:10:00,0.69497,0.69504,0.69473,0.69502,5117900002.0
2005-01-24 18:15:00,0.6943,0.69505,0.6942,0.69475,4959699991.0
2005-01-24 18:20:00,0.69484,0.69495,0.69459,0.69481,5075200025.0
2005-01-24 18:25:00,0.69468,0.69492,0.69464,0.69477,3946899996.0
2005-01-24 18:30:00,0.6948,0.69491,0.6944,0.69453,3977300016.0
2005-01-24 18:35:00,0.69453,0.69466,0.69433,0.69443,1615400007.0
2005-01-24 18:40:00,0.69442,0.69475,0.69442,0.69463,2484300004.0
2005-01-24 18:45:00,0.69461,0.69464,0.6942,0.6942,1132399998.0
2005-01-24 18:50:00,0.69439,0.69439,0.69406,0.69415,1930599996.0
2005-01-24 18:55:00,0.6943,0.6944,0.69411,0.69439,2953199993.0
2005-01-24 19:00:00,0.6944,0.69445,0.69414,0.69432,1978799994.0
2005-01-24 19:05:00,0.69427,0.69437,0.69419,0.69431,2971699985.0
2005-01-24 19:10:00,0.69432,0.69432,0.69415,0.69423,1306900002.0
2005-01-24 19:15:00,0.69428,0.69433,0.6941,0.69429,1877299976.0
2005-01-24 19:20:00,0.69427,0.69433,0.69425,0.69433,1452200001.0
2005-01-24 19:25:00,0.69432,0.69433,0.69409,0.69423,2030499999.0
2005-01-24 19:30:00,0.69443,0.6945,0.69419,0.69444,2452599991.0
2005-01-24 19:35:00,0.69444,0.69449,0.6943,0.6944,2364099996.0
2005-01-24 19:40:00,0.69436,0.6946,0.69428,0.69444,1755899995.0
2005-01-24 19:45:00,0.69447,0.69468,0.69447,0.69466,1452100002.0
2005-01-24 19:50:00,0.69465,0.69473,0.69457,0.69463,1467599987.0
2005-01-24 19:55:00,0.69468,0.69468,0.69453,0.69463,1612999998.0
2005-01-24 20:00:00,0.69466,0.69466,0.69452,0.69458,1012200000.0
2005-01-24 20:05:00,0.69462,0.69473,0.69448,0.69455,1128600004.0
2005-01-24 20:10:00,0.69453,0.69473,0.69448,0.6945,2377100007.0
2005-01-24 20:15:00,0.6947,0.69471,0.69428,0.69445,2145800003.0
2005-01-24 20:20:00,0.69437,0.69444,0.69402,0.69412,1560999992.0
2005-01-24 20:25:00,0.69415,0.69415,0.69372,0.6939,2837900003.0
2005-01-24 20:30:00,0.69403,0.69418,0.69388,0.69407,4915899989.0
2005-01-24 20:35:00,0.69405,0.69417,0.69382,0.6939,2576299981.0
2005-01-24 20:40:00,0.69391,0.69411,0.69386,0.694,2329899999.0
2005-01-24 20:45:00,0.69403,0.69405,0.69375,0.69385,2387599996.0
2005-01-24 20:50:00,0.69379,0.69391,0.69368,0.69384,4224999994.0
2005-01-24 20:55:00,0.69383,0.69384,0.69357,0.69373,4630299999.0
2005-01-24 21:00:00,0.69378,0.69385,0.69367,0.69382,4444600001.0
2005-01-24 21:05:00,0.69372,0.69383,0.69361,0.69375,2224799991.0
2005-01-24 21:10:00,0.69375,0.69379,0.69364,0.69373,1692499988.0
2005-01-24 21:15:00,0.69373,0.69407,0.69363,0.6939,1675900010.0
2005-01-24 21:20:00,0.69385,0.69391,0.6938,0.69381,2341900011.0
2005-01-24 21:25:00,0.69383,0.69383,0.69364,0.69377,1116400001.0
2005-01-24 21:30:00,0.69377,0.69385,0.69365,0.6938,2164000002.0
2005-01-24 21:35:00,0.69381,0.69398,0.69372,0.69398,1222100010.0
2005-01-24 21:40:00,0.69397,0.69417,0.6938,0.6941,1219500002.0
2005-01-24 21:45:00,0.69417,0.69417,0.69394,0.69411,1029700002.0
2005-01-24 21:50:00,0.6941,0.69417,0.69392,0.69413,972900010.0
2005-01-24 21:55:00,0.69409,0.69417,0.69399,0.69417,1243000002.0
2005-01-24 22:00:00,0.69412,0.69415,0.6939,0.69415,2005200000.0
2005-01-24 22:05:00,0.69416,0.69422,0.69397,0.69413,822499999.0
2005-01-24 22:10:00,0.6941,0.69418,0.69397,0.6941,936299989.0
2005-01-24 22:15:00,0.69397,0.69412,0.6939,0.69407,1567900012.0
2005-01-24 22:20:00,0.69412,0.69429,0.69393,0.69412,1998599995.0
2005-01-24 22:25:00,0.69407,0.69419,0.6939,0.69405,1079800000.0
2005-01-24 22:30:00,0.69408,0.6941,0.69397,0.69397,1016199992.0
2005-01-24 22:35:00,0.69416,0.69416,0.69389,0.69404,965200012.0
2005-01-24 22:40:00,0.69404,0.6941,0.69391,0.69405,1482999999.0
2005-01-24 22:45:00,0.69408,0.69428,0.69394,0.69415,672500002.0
2005-01-24 22:50:00,0.69418,0.69423,0.69405,0.69405,614099994.0
2005-01-24 22:55:00,0.69416,0.69432,0.69403,0.69403,1150899997.0
2005-01-24 23:00:00,0.69378,0.69419,0.69375,0.69408,565699999.0
2005-01-24 23:05:00,0.69412,0.69413,0.69402,0.69405,664599998.0
2005-01-24 23:10:00,0.69403,0.69413,0.69393,0.69397,619000001.0
2005-01-24 23:15:00,0.694,0.69409,0.69386,0.69403,893600005.0
2005-01-24 23:20:00,0.69404,0.69423,0.69397,0.69415,874400001.0
2005-01-24 23:25:00,0.69414,0.69424,0.69395,0.69418,904099996.0
2005-01-24 23:30:00,0.69423,0.69436,0.69412,0.69432,632000003.0
2005-01-24 23:35:00,0.6944,0.6944,0.69415,0.69428,636300001.0
2005-01-24 23:40:00,0.69427,0.6943,0.69414,0.69426,514499996.0
2005-01-24 23:45:00,0.69434,0.69434,0.69407,0.69415,623899995.0
2005-01-24 23:50:00,0.69412,0.69433,0.6941,0.69429,463399995.0
2005-01-24 23:55:00,0.69414,0.69441,0.69383,0.69419,685799999.0
2005-01-25 00:00:00,0.69414,0.6943,0.69389,0.6942,1045100005.0
2005-01-25 00:05:00,0.69425,0.69442,0.69403,0.69417,397500003.0
2005-01-25 00:10:00,0.69422,0.69443,0.69412,0.69427,737199999.0
2005-01-25 00:15:00,0.6941,0.69434,0.69384,0.6943,549300003.0
2005-01-25 00:20:00,0.69427,0.69436,0.6942,0.69427,790999997.0
2005-01-25 00:25:00,0.69428,0.69434,0.6939,0.69413,709499993.0
2005-01-25 00:30:00,0.69408,0.69428,0.69389,0.69402,546500004.0
2005-01-25 00:35:00,0.694,0.69428,0.694,0.69427,549200004.0
2005-01-25 00:40:00,0.69427,0.69438,0.69396,0.69411,842400002.0
2005-01-25 00:45:00,0.6943,0.69447,0.69382,0.69425,663199998.0
2005-01-25 00:50:00,0.69433,0.69435,0.69393,0.69416,737500005.0
2005-01-25 00:55:00,0.69415,0.69427,0.69364,0.69416,650899992.0
2005-01-25 01:00:00,0.6941,0.69426,0.69381,0.6942,960199999.0
2005-01-25 01:05:00,0.69423,0.69428,0.69417,0.69423,625000002.0
2005-01-25 01:10:00,0.69435,0.69441,0.69381,0.69413,716699998.0
2005-01-25 01:15:00,0.6941,0.69431,0.69387,0.69431,715099992.0
2005-01-25 01:20:00,0.69386,0.69419,0.69382,0.69391,917600004.0
2005-01-25 01:25:00,0.69398,0.69405,0.69376,0.69387,804000002.0
2005-01-25 01:30:00,0.69392,0.69393,0.69376,0.6938,824200008.0
2005-01-25 01:35:00,0.69382,0.6939,0.6937,0.69388,533300002.0
2005-01-25 01:40:00,0.6938,0.69402,0.6937,0.69396,895100005.0
2005-01-25 01:45:00,0.69378,0.69388,0.6936,0.69371,610499996.0
2005-01-25 01:50:00,0.69376,0.69382,0.69357,0.69367,688599999.0
2005-01-25 01:55:00,0.69372,0.69385,0.69359,0.6937,507399996.0
2005-01-25 02:00:00,0.69366,0.69368,0.69355,0.69366,721299993.0
2005-01-25 02:05:00,0.6937,0.69389,0.69361,0.69379,571700000.0
2005-01-25 02:10:00,0.69385,0.69388,0.69359,0.69359,562699999.0
2005-01-25 02:15:00,0.69367,0.69378,0.69365,0.69376,544500002.0
2005-01-25 02:20:00,0.69374,0.69384,0.69355,0.69382,501100006.0
2005-01-25 02:25:00,0.69387,0.6939,0.69377,0.69385,598899999.0
2005-01-25 02:30:00,0.69384,0.69394,0.69366,0.69366,520500000.0
2005-01-25 02:35:00,0.69376,0.69385,0.69368,0.69368,708200002.0
2005-01-25 02:40:00,0.69386,0.69389,0.69364,0.69374,743000008.0
2005-01-25 02:45:00,0.69381,0.69384,0.6937,0.69375,784800006.0
2005-01-25 02:50:00,0.6938,0.6939,0.69365,0.69368,836500003.0
2005-01-25 02:55:00,0.69367,0.69367,0.6935,0.69358,521700002.0
2005-01-25 03:00:00,0.69358,0.69358,0.69333,0.69333,687300000.0
2005-01-25 03:05:00,0.69341,0.6935,0.69331,0.69345,615499997.0
2005-01-25 03:10:00,0.69352,0.69355,0.69338,0.69353,717899997.0
2005-01-25 03:15:00,0.69355,0.69362,0.69343,0.69355,505099998.0
2005-01-25 03:20:00,0.69353,0.69364,0.69349,0.69357,604900007.0
2005-01-25 03:25:00,0.69359,0.69361,0.69345,0.69355,588300004.0
2005-01-25 03:30:00,0.69351,0.69363,0.69348,0.69353,718800001.0
2005-01-25 03:35:00,0.69356,0.69364,0.69346,0.69362,642600008.0
2005-01-25 03:40:00,0.69358,0.69367,0.69346,0.69353,767899990.0
2005-01-25 03:45:00,0.69359,0.69362,0.69306,0.69315,800800010.0
2005-01-25 03:50:00,0.69311,0.69323,0.69303,0.69305,647299997.0
2005-01-25 03:55:00,0.69306,0.69322,0.69258,0.69263,913300002.0
2005-01-25 04:00:00,0.69271,0.69283,0.69233,0.69245,650199997.0
2005-01-25 04:05:00,0.69252,0.6927,0.69243,0.69257,325299997.0
2005-01-25 04:10:00,0.69267,0.69272,0.69246,0.6926,704300000.0
2005-01-25 04:15:00,0.69263,0.69275,0.69255,0.69268,526600004.0
2005-01-25 04:20:00,0.69272,0.69278,0.69261,0.69276,762599997.0
2005-01-25 04:25:00,0.69286,0.69295,0.69269,0.69293,579699994.0
2005-01-25 04:30:00,0.6929,0.69304,0.69283,0.69295,974499996.0
2005-01-25 04:35:00,0.69297,0.69303,0.69273,0.69279,735199997.0
2005-01-25 04:40:00,0.69301,0.69307,0.6928,0.69298,612300002.0
2005-01-25 04:45:00,0.69295,0.69309,0.69293,0.69302,639100005.0
2005-01-25 04:50:00,0.69303,0.69325,0.69293,0.69322,716199990.0
2005-01-25 04:55:00,0.69326,0.69329,0.69312,0.69312,481999998.0
2005-01-25 05:00:00,0.69305,0.69331,0.69298,0.69327,635999996.0
2005-01-25 05:05:00,0.69335,0.69339,0.69321,0.69337,726899989.0
2005-01-25 05:10:00,0.69339,0.69341,0.69317,0.69334,724400002.0
2005-01-25 05:15:00,0.6933,0.69348,0.69326,0.69337,596300005.0
2005-01-25 05:20:00,0.6934,0.69345,0.69315,0.69332,655300010.0
2005-01-25 05:25:00,0.69333,0.6934,0.69307,0.69325,870800001.0
2005-01-25 05:30:00,0.69333,0.69342,0.69298,0.69317,681700004.0
2005-01-25 05:35:00,0.6934,0.69341,0.69317,0.69324,449899997.0
2005-01-25 05:40:00,0.69331,0.69335,0.69303,0.6931,513300007.0
2005-01-25 05:45:00,0.69306,0.69319,0.69297,0.69304,868099996.0
2005-01-25 05:50:00,0.69308,0.69318,0.69297,0.69308,748400003.0
2005-01-25 05:55:00,0.69313,0.69325,0.69299,0.69319,857799992.0
2005-01-25 06:00:00,0.6932,0.69325,0.69293,0.69317,583999996.0
2005-01-25 06:05:00,0.69319,0.69325,0.69309,0.69325,705199999.0
2005-01-25 06:10:00,0.69324,0.69326,0.69301,0.6932,580500000.0
2005-01-25 06:15:00,0.69311,0.69328,0.69303,0.69328,885800005.0
2005-01-25 06:20:00,0.69305,0.6933,0.69299,0.69315,903700000.0
2005-01-25 06:25:00,0.69312,0.69323,0.69308,0.69315,853399991.0
2005-01-25 06:30:00,0.69311,0.69332,0.69302,0.6931,535999995.0
2005-01-25 06:35:00,0.69319,0.69327,0.69315,0.69315,408800005.0
2005-01-25 06:40:00,0.6932,0.69327,0.6931,0.69316,249299995.0
2005-01-25 06:45:00,0.69326,0.69328,0.69298,0.69312,632499998.0
2005-01-25 06:50:00,0.69316,0.69328,0.69295,0.69318,776100006.0
2005-01-25 06:55:00,0.6932,0.69328,0.69307,0.69322,582900000.0
2005-01-25 07:00:00,0.69322,0.69348,0.69306,0.69344,550399995.0
2005-01-25 07:05:00,0.69336,0.69342,0.69302,0.69338,476900001.0
2005-01-25 07:10:00,0.69336,0.69342,0.69322,0.69323,524700000.0
2005-01-25 07:15:00,0.69331,0.69339,0.69321,0.69333,655999998.0
2005-01-25 07:20:00,0.69332,0.69337,0.69304,0.69304,696099999.0
2005-01-25 07:25:00,0.69325,0.69356,0.69311,0.6935,805600003.0
2005-01-25 07:30:00,0.69349,0.69359,0.69337,0.69343,844800003.0
2005-01-25 07:35:00,0.69348,0.69363,0.69344,0.69355,1029300011.0
2005-01-25 07:40:00,0.69363,0.6939,0.69354,0.69389,854300000.0
2005-01-25 07:45:00,0.69391,0.69407,0.69377,0.69398,467700005.0
2005-01-25 07:50:00,0.69405,0.6941,0.69382,0.69382,613699993.0
2005-01-25 07:55:00,0.69385,0.69413,0.69381,0.69407,860800001.0
2005-01-25 08:00:00,0.69401,0.69412,0.69392,0.69402,687000003.0
2005-01-25 08:05:00,0.69398,0.69416,0.6939,0.69416,499699997.0
2005-01-25 08:10:00,0.69412,0.69419,0.69385,0.69393,671899998.0
2005-01-25 08:15:00,0.69406,0.69412,0.69356,0.69408,651699999.0
2005-01-25 08:20:00,0.69405,0.69425,0.69368,0.69425,848599997.0
2005-01-25 08:25:00,0.69423,0.69432,0.6939,0.69417,703299993.0
2005-01-25 08:30:00,0.69419,0.69426,0.69407,0.69413,645400001.0
2005-01-25 08:35:00,0.6941,0.69424,0.69409,0.69418,655300003.0
2005-01-25 08:40:00,0.69416,0.69432,0.69408,0.69423,871000002.0
2005-01-25 08:45:00,0.69419,0.69447,0.69405,0.69414,869499992.0
2005-01-25 08:50:00,0.69421,0.69422,0.69398,0.69404,775600003.0
2005-01-25 08:55:00,0.69402,0.69421,0.69387,0.69408,764600004.0
2005-01-25 09:00:00,0.69417,0.6942,0.69377,0.6941,742600003.0
2005-01-25 09:05:00,0.69412,0.69434,0.69392,0.69414,525700002.0
2005-01-25 09:10:00,0.69423,0.69456,0.69415,0.69437,948700008.0
2005-01-25 09:15:00,0.6943,0.69432,0.6941,0.69425,509300002.0
2005-01-25 09:20:00,0.6942,0.69426,0.69405,0.6942,540000007.0
2005-01-25 09:25:00,0.69425,0.69425,0.69348,0.69361,899600001.0
2005-01-25 09:30:00,0.69373,0.694,0.69353,0.69395,646700001.0
2005-01-25 09:35:00,0.69408,0.69425,0.694,0.69416,649699995.0
2005-01-25 09:40:00,0.69416,0.69426,0.6941,0.69415,944500001.0
2005-01-25 09:45:00,0.69412,0.69439,0.69408,0.69428,351499998.0
2005-01-25 09:50:00,0.69433,0.69433,0.69404,0.69426,946100008.0
2005-01-25 09:55:00,0.69427,0.69433,0.69407,0.69415,874800000.0
2005-01-25 10:00:00,0.69417,0.69422,0.69407,0.6941,723199993.0
2005-01-25 10:05:00,0.69407,0.69423,0.69403,0.69408,1004800000.0
2005-01-25 10:10:00,0.69412,0.6944,0.69409,0.69439,499299999.0
2005-01-25 10:15:00,0.69444,0.69463,0.69444,0.69453,850300003.0
2005-01-25 10:20:00,0.69453,0.69458,0.6944,0.6945,537700003.0
2005-01-25 10:25:00,0.69453,0.69459,0.69443,0.69448,730699998.0
2005-01-25 10:30:00,0.69455,0.69466,0.69444,0.69463,570199997.0
2005-01-25 10:35:00,0.69468,0.69501,0.69464,0.695,621500004.0
2005-01-25 10:40:00,0.69502,0.6951,0.69495,0.69505,759999999.0
2005-01-25 10:45:00,0.695,0.69518,0.69495,0.69518,734000001.0
2005-01-25 10:50:00,0.69513,0.69517,0.69501,0.69501,905800004.0
2005-01-25 10:55:00,0.69498,0.69515,0.69474,0.69515,802300003.0
2005-01-25 11:00:00,0.69517,0.69522,0.69496,0.69512,832199996.0
2005-01-25 11:05:00,0.69514,0.69533,0.69514,0.6952,533600005.0
2005-01-25 11:10:00,0.69519,0.69519,0.6949,0.69494,783099997.0
2005-01-25 11:15:00,0.69502,0.69523,0.69495,0.6951,1017700004.0
2005-01-25 11:20:00,0.6951,0.69519,0.69473,0.6948,502800001.0
2005-01-25 11:25:00,0.69487,0.69502,0.69478,0.69478,796700001.0
2005-01-25 11:30:00,0.69483,0.69494,0.69475,0.69488,435700003.0
2005-01-25 11:35:00,0.69493,0.6951,0.69489,0.69507,692199999.0
2005-01-25 11:40:00,0.69518,0.69518,0.69492,0.69508,621200004.0
2005-01-25 11:45:00,0.69507,0.69519,0.69502,0.69519,969099992.0
2005-01-25 11:50:00,0.6952,0.69527,0.6951,0.69523,933699999.0
2005-01-25 11:55:00,0.69528,0.69528,0.69512,0.69522,781099985.0
2005-01-25 12:00:00,0.69515,0.69521,0.69506,0.69512,701200001.0
2005-01-25 12:05:00,0.69512,0.69529,0.69502,0.69522,739700004.0
2005-01-25 12:10:00,0.6951,0.69518,0.69507,0.69515,600800000.0
2005-01-25 12:15:00,0.69515,0.69518,0.69507,0.69512,727800004.0
2005-01-25 12:20:00,0.6951,0.69512,0.69491,0.69504,638900005.0
2005-01-25 12:25:00,0.69503,0.69508,0.69491,0.69503,866200004.0
2005-01-25 12:30:00,0.69508,0.69513,0.69501,0.69504,357299996.0
2005-01-25 12:35:00,0.69503,0.69511,0.69497,0.69507,669899987.0
2005-01-25 12:40:00,0.69497,0.6952,0.69493,0.69506,643600003.0
2005-01-25 12:45:00,0.69508,0.69517,0.69502,0.6951,707200002.0
2005-01-25 12:50:00,0.69515,0.6952,0.695,0.69508,894699995.0
2005-01-25 12:55:00,0.69507,0.69515,0.69501,0.69505,960500002.0
2005-01-25 13:00:00,0.69506,0.69508,0.69482,0.69482,659200001.0
2005-01-25 13:05:00,0.69476,0.69476,0.69453,0.69463,651899998.0
2005-01-25 13:10:00,0.69465,0.69488,0.69463,0.69488,718900007.0
2005-01-25 13:15:00,0.69485,0.69493,0.69473,0.69493,694299995.0
2005-01-25 13:20:00,0.69492,0.69492,0.6946,0.69473,498100005.0
2005-01-25 13:25:00,0.69471,0.6948,0.69468,0.69475,699300000.0
2005-01-25 13:30:00,0.69479,0.69494,0.69471,0.69485,753499999.0
2005-01-25 13:35:00,0.69488,0.69502,0.69484,0.69497,737699987.0
2005-01-25 13:40:00,0.69499,0.69513,0.69491,0.69504,715000008.0
2005-01-25 13:45:00,0.69508,0.69531,0.69507,0.69531,642800004.0
2005-01-25 13:50:00,0.69525,0.69534,0.69515,0.69515,625999999.0
2005-01-25 13:55:00,0.69521,0.69526,0.69512,0.69518,461199999.0
2005-01-25 14:00:00,0.69529,0.69537,0.69516,0.6952,853199989.0
2005-01-25 14:05:00,0.69513,0.6952,0.69498,0.695,780299999.0
2005-01-25 14:10:00,0.695,0.69503,0.69479,0.69485,515300002.0
2005-01-25 14:15:00,0.69487,0.69487,0.69463,0.69474,525400001.0
2005-01-25 14:20:00,0.69465,0.69465,0.69444,0.69445,796799995.0
2005-01-25 14:25:00,0.69448,0.69467,0.69436,0.69465,994199993.0
2005-01-25 14:30:00,0.69459,0.69511,0.69459,0.69511,687500003.0
2005-01-25 14:35:00,0.69501,0.69508,0.6949,0.69502,928200005.0
2005-01-25 14:40:00,0.69505,0.69505,0.69471,0.69473,755499992.0
2005-01-25 14:45:00,0.69481,0.69522,0.69464,0.69521,849999995.0
2005-01-25 14:50:00,0.69519,0.69529,0.69492,0.69504,841700001.0
2005-01-25 14:55:00,0.69498,0.69501,0.69479,0.695,925799997.0
2005-01-25 15:00:00,0.69498,0.69505,0.69487,0.69502,675000002.0
2005-01-25 15:05:00,0.69499,0.69522,0.69495,0.69515,836199998.0
2005-01-25 15:10:00,0.69522,0.69542,0.6951,0.69529,785900006.0
2005-01-25 15:15:00,0.69534,0.69574,0.69534,0.69545,832700003.0
2005-01-25 15:20:00,0.69549,0.69578,0.69545,0.69568,722700008.0
2005-01-25 15:25:00,0.69566,0.6959,0.69559,0.69577,699100001.0
2005-01-25 15:30:00,0.69579,0.6959,0.69564,0.69567,790899992.0
2005-01-25 15:35:00,0.69582,0.69606,0.69575,0.69595,663999999.0
2005-01-25 15:40:00,0.69605,0.69611,0.69585,0.69611,729800008.0
2005-01-25 15:45:00,0.69607,0.69607,0.69583,0.69591,672799997.0
2005-01-25 15:50:00,0.69586,0.69595,0.69576,0.69581,755699996.0
2005-01-25 15:55:00,0.69589,0.69597,0.69565,0.69567,608300001.0
2005-01-25 16:00:00,0.6957,0.69571,0.6955,0.69558,726599997.0
2005-01-25 16:05:00,0.69557,0.6959,0.69557,0.69582,720999994.0
2005-01-25 16:10:00,0.6959,0.69596,0.6958,0.69589,662299991.0
2005-01-25 16:15:00,0.69587,0.69612,0.69583,0.69604,803299993.0
2005-01-25 16:20:00,0.6961,0.6961,0.69596,0.69603,761999988.0
2005-01-25 16:25:00,0.696,0.69603,0.69586,0.69597,769300009.0
2005-01-25 16:30:00,0.69597,0.69612,0.69595,0.69605,604300000.0
2005-01-25 16:35:00,0.69609,0.69614,0.69602,0.69608,765300001.0
2005-01-25 16:40:00,0.69607,0.69609,0.69587,0.69605,771799994.0
2005-01-25 16:45:00,0.69612,0.69618,0.69601,0.69601,694199999.0
2005-01-25 16:50:00,0.69607,0.6961,0.69588,0.69592,449800000.0
2005-01-25 16:55:00,0.69601,0.69605,0.69566,0.69574,837399997.0
2005-01-25 17:00:00,0.6958,0.69594,0.69547,0.69547,721999994.0
2005-01-25 17:05:00,0.69545,0.69552,0.69497,0.69502,867500005.0
2005-01-25 17:10:00,0.69504,0.69535,0.6949,0.69518,898900008.0
2005-01-25 17:15:00,0.69527,0.69534,0.69516,0.6952,826799999.0
2005-01-25 17:20:00,0.69529,0.69535,0.69507,0.69509,895199995.0
2005-01-25 17:25:00,0.6951,0.69522,0.69475,0.69477,662300000.0
2005-01-25 17:30:00,0.69468,0.69471,0.69457,0.69462,803500001.0
2005-01-25 17:35:00,0.69469,0.69492,0.69451,0.69458,551700002.0
2005-01-25 17:40:00,0.6946,0.69491,0.69433,0.69488,623200001.0
2005-01-25 17:45:00,0.69487,0.69487,0.69468,0.69475,821399996.0
2005-01-25 17:50:00,0.69474,0.69483,0.69468,0.69477,750699995.0
2005-01-25 17:55:00,0.69472,0.69481,0.69447,0.69453,868799999.0
2005-01-25 18:00:00,0.69456,0.69498,0.69456,0.69493,5419899997.0
2005-01-25 18:05:00,0.69494,0.6953,0.69494,0.69503,6141000020.0
2005-01-25 18:10:00,0.69501,0.69509,0.69488,0.69503,5366200004.0
2005-01-25 18:15:00,0.69502,0.69508,0.69493,0.69501,5393600031.0
2005-01-25 18:20:00,0.695,0.6951,0.6948,0.6948,4732699989.0
2005-01-25 18:25:00,0.69484,0.69505,0.69467,0.69467,3657799993.0
2005-01-25 18:30:00,0.69469,0.6947,0.69445,0.69449,3744199987.0
2005-01-25 18:35:00,0.69454,0.69459,0.69432,0.6944,1852499993.0
2005-01-25 18:40:00,0.6944,0.69449,0.69426,0.69443,2299600006.0
2005-01-25 18:45:00,0.69445,0.69451,0.69425,0.69445,1463700003.0
2005-01-25 18:50:00,0.69454,0.69463,0.69423,0.69447,1927900010.0
2005-01-25 18:55:00,0.69449,0.69481,0.6943,0.6946,2761799999.0
2005-01-25 19:00:00,0.69464,0.69511,0.69432,0.69477,2330199984.0
2005-01-25 19:05:00,0.69497,0.69535,0.69482,0.69533,2871600006.0
2005-01-25 19:10:00,0.6953,0.69541,0.69513,0.69531,1218600003.0
2005-01-25 19:15:00,0.69528,0.69531,0.69509,0.69522,1932499993.0
2005-01-25 19:20:00,0.69524,0.69556,0.69524,0.69547,1553399992.0
2005-01-25 19:25:00,0.69548,0.69554,0.69497,0.69505,2514900000.0
2005-01-25 19:30:00,0.69499,0.69534,0.69494,0.69505,2598199996.0
2005-01-25 19:35:00,0.69503,0.6954,0.69497,0.69535,2199800010.0
2005-01-25 19:40:00,0.69537,0.69541,0.69498,0.69532,1987500002.0
2005-01-25 19:45:00,0.69527,0.69536,0.69496,0.69513,906799997.0
2005-01-25 19:50:00,0.69517,0.69519,0.69503,0.69505,1145300001.0
2005-01-25 19:55:00,0.69507,0.69529,0.69501,0.69522,1512500004.0
2005-01-25 20:00:00,0.69535,0.69541,0.69527,0.69536,1130400005.0
2005-01-25 20:05:00,0.69536,0.6954,0.69494,0.69512,1496900001.0
2005-01-25 20:10:00,0.69513,0.69513,0.69484,0.69503,2280199984.0
2005-01-25 20:15:00,0.69507,0.69512,0.69497,0.69505,2193999990.0
2005-01-25 20:20:00,0.69507,0.69526,0.69502,0.6951,1630599994.0
2005-01-25 20:25:00,0.6951,0.69515,0.69489,0.6949,2643499999.0
2005-01-25 20:30:00,0.69494,0.69515,0.69493,0.69505,4963999992.0
2005-01-25 20:35:00,0.69498,0.69529,0.69491,0.69514,2795500007.0
2005-01-25 20:40:00,0.69493,0.69523,0.69493,0.69514,2364900001.0
2005-01-25 20:45:00,0.69518,0.69529,0.69492,0.69498,2304199987.0
2005-01-25 20:50:00,0.69519,0.69519,0.69494,0.69514,4334799998.0
2005-01-25 20:55:00,0.69519,0.6952,0.695,0.695,5153599998.0
2005-01-25 21:00:00,0.69503,0.6951,0.69491,0.695,4353500021.0
2005-01-25 21:05:00,0.695,0.69504,0.69486,0.69495,1795100008.0
2005-01-25 21:10:00,0.69498,0.69498,0.69483,0.69484,1223600003.0
2005-01-25 21:15:00,0.69494,0.69517,0.69487,0.69491,1918399989.0
2005-01-25 21:20:00,0.69499,0.69512,0.6949,0.695,2710300008.0
2005-01-25 21:25:00,0.69502,0.69514,0.69497,0.69506,930300008.0
2005-01-25 21:30:00,0.69502,0.69517,0.69497,0.69508,1890499992.0
2005-01-25 21:35:00,0.69515,0.69518,0.69505,0.69508,1022199997.0
2005-01-25 21:40:00,0.69508,0.69515,0.69498,0.69506,1305999982.0
2005-01-25 21:45:00,0.69514,0.69531,0.69505,0.69531,1296899992.0
2005-01-25 21:50:00,0.69504,0.69514,0.69502,0.69508,815300002.0
2005-01-25 21:55:00,0.69516,0.69562,0.69512,0.69562,1004299998.0
2005-01-25 22:00:00,0.69508,0.69558,0.69498,0.69542,1593200011.0
2005-01-25 22:05:00,0.69542,0.69544,0.69522,0.69532,906100013.0
2005-01-25 22:10:00,0.69528,0.69533,0.69521,0.69522,997400004.0
2005-01-25 22:15:00,0.69524,0.69529,0.69516,0.69522,1621799986.0
2005-01-25 22:20:00,0.69526,0.69558,0.69519,0.69548,1308300008.0
2005-01-25 22:25:00,0.6955,0.6958,0.69543,0.6957,1472899992.0
2005-01-25 22:30:00,0.69557,0.6956,0.69546,0.69546,1103700001.0
2005-01-25 22:35:00,0.6955,0.69562,0.69545,0.69545,848200001.0
2005-01-25 22:40:00,0.6954,0.6957,0.69512,0.6957,1004999998.0
2005-01-25 22:45:00,0.69549,0.6956,0.6954,0.6955,857299998.0
2005-01-25 22:50:00,0.69554,0.69559,0.69548,0.69548,617700000.0
2005-01-25 22:55:00,0.69552,0.69557,0.6954,0.6954,1127000008.0
2005-01-25 23:00:00,0.69536,0.69573,0.69536,0.69547,898999989.0
2005-01-25 23:05:00,0.69547,0.69554,0.69545,0.6955,723800002.0
2005-01-25 23:10:00,0.69553,0.69557,0.69545,0.69551,656800009.0
2005-01-25 23:15:00,0.69553,0.69566,0.69553,0.69563,705699998.0
2005-01-25 23:20:00,0.69563,0.69568,0.69552,0.69552,574199999.0
2005-01-25 23:25:00,0.6956,0.69585,0.69543,0.69543,451200001.0
2005-01-25 23:30:00,0.69543,0.69552,0.6954,0.69547,601799999.0
2005-01-25 23:35:00,0.69551,0.69561,0.69542,0.69555,718400004.0
2005-01-25 23:40:00,0.69555,0.69558,0.69548,0.69552,346799996.0
2005-01-25 23:45:00,0.69551,0.69567,0.6955,0.69563,663700005.0
2005-01-25 23:50:00,0.69561,0.69587,0.69553,0.6956,688700001.0
2005-01-25 23:55:00,0.69567,0.69568,0.69532,0.69564,718499997.0
2005-01-26 00:00:00,0.69562,0.6959,0.69559,0.6957,667399993.0
2005-01-26 00:05:00,0.69574,0.69579,0.69542,0.6957,725200006.0
2005-01-26 00:10:00,0.69558,0.6957,0.69527,0.69562,623600007.0
2005-01-26 00:15:00,0.69561,0.6957,0.69517,0.6952,593699999.0
2005-01-26 00:20:00,0.69522,0.69552,0.69522,0.69547,436400008.0
2005-01-26 00:25:00,0.69548,0.6955,0.6953,0.69546,725599989.0
2005-01-26 00:30:00,0.69539,0.69554,0.69532,0.69537,483500002.0
2005-01-26 00:35:00,0.69531,0.69549,0.69524,0.69531,326300007.0
2005-01-26 00:40:00,0.69537,0.69567,0.69535,0.69556,585899999.0
2005-01-26 00:45:00,0.69562,0.69576,0.69544,0.6956,632299998.0
2005-01-26 00:50:00,0.6956,0.6957,0.69552,0.69562,687199996.0
2005-01-26 00:55:00,0.69563,0.69576,0.69539,0.6956,583100006.0
2005-01-26 01:00:00,0.69567,0.69575,0.69545,0.6955,474700001.0
2005-01-26 01:05:00,0.69555,0.69571,0.69552,0.69558,585700003.0
2005-01-26 01:10:00,0.69563,0.69568,0.69535,0.69542,544099998.0
2005-01-26 01:15:00,0.69554,0.69565,0.69542,0.69565,514600003.0
2005-01-26 01:20:00,0.69563,0.69578,0.6954,0.69557,492000001.0
2005-01-26 01:25:00,0.6956,0.69567,0.69541,0.69552,522600002.0
2005-01-26 01:30:00,0.69557,0.69557,0.69544,0.69557,512099994.0
2005-01-26 01:35:00,0.69578,0.69578,0.69552,0.69555,727699999.0
2005-01-26 01:40:00,0.6955,0.69566,0.69545,0.69558,813999989.0
2005-01-26 01:45:00,0.69555,0.69583,0.69555,0.69575,969400007.0
2005-01-26 01:50:00,0.69568,0.69581,0.69558,0.69567,1101699998.0
2005-01-26 01:55:00,0.69569,0.69573,0.69533,0.69551,568300003.0
2005-01-26 02:00:00,0.6955,0.69566,0.69524,0.69525,848000008.0
2005-01-26 02:05:00,0.69519,0.69546,0.69265,0.69495,871299999.0
2005-01-26 02:10:00,0.69531,0.6954,0.69295,0.69531,559199997.0
2005-01-26 02:15:00,0.69537,0.69542,0.69523,0.69535,834899992.0
2005-01-26 02:20:00,0.69531,0.69534,0.69496,0.69507,896999999.0
2005-01-26 02:25:00,0.69517,0.69532,0.69504,0.69514,515199995.0
2005-01-26 02:30:00,0.69509,0.69525,0.69505,0.69517,588699997.0
2005-01-26 02:35:00,0.69526,0.69536,0.69519,0.69532,698999991.0
2005-01-26 02:40:00,0.69537,0.69542,0.69525,0.69538,784400003.0
2005-01-26 02:45:00,0.69535,0.69536,0.69493,0.6952,626600009.0
2005-01-26 02:50:00,0.69518,0.69536,0.69501,0.69524,707200006.0
2005-01-26 02:55:00,0.69518,0.69522,0.69495,0.69519,518100001.0
2005-01-26 03:00:00,0.69521,0.6953,0.69502,0.69505,682800007.0
2005-01-26 03:05:00,0.69498,0.6951,0.69489,0.695,648200000.0
2005-01-26 03:10:00,0.695,0.69508,0.69485,0.69505,643199996.0
2005-01-26 03:15:00,0.695,0.69515,0.69476,0.69476,544900001.0
2005-01-26 03:20:00,0.69465,0.69502,0.69461,0.69466,560400004.0
2005-01-26 03:25:00,0.69498,0.69501,0.69458,0.69495,638700002.0
2005-01-26 03:30:00,0.69508,0.69513,0.69438,0.69505,498999997.0
2005-01-26 03:35:00,0.69499,0.69505,0.69476,0.69489,571999997.0
2005-01-26 03:40:00,0.69486,0.69508,0.69486,0.695,471200003.0
2005-01-26 03:45:00,0.69502,0.69507,0.6949,0.69503,667299998.0
2005-01-26 03:50:00,0.69499,0.69513,0.69492,0.69501,647199996.0
2005-01-26 03:55:00,0.69499,0.69517,0.69488,0.69503,700200003.0
2005-01-26 04:00:00,0.6951,0.69512,0.69495,0.69495,439300000.0
2005-01-26 04:05:00,0.69501,0.69514,0.69497,0.69514,381899997.0
2005-01-26 04:10:00,0.6951,0.69512,0.69501,0.69503,579799991.0
2005-01-26 04:15:00,0.69508,0.69518,0.69501,0.69512,472700002.0
2005-01-26 04:20:00,0.69517,0.69524,0.69514,0.6952,671199994.0
2005-01-26 04:25:00,0.69516,0.69528,0.69511,0.69516,730200002.0
2005-01-26 04:30:00,0.69516,0.69526,0.69501,0.69521,570999998.0
2005-01-26 04:35:00,0.69522,0.69526,0.69509,0.6951,643000000.0
2005-01-26 04:40:00,0.69512,0.69523,0.69501,0.69517,452700003.0
2005-01-26 04:45:00,0.69511,0.69532,0.69496,0.69532,824499993.0
2005-01-26 04:50:00,0.69503,0.69526,0.69503,0.69509,646599998.0
2005-01-26 04:55:00,0.6951,0.69533,0.6951,0.69515,494100002.0
2005-01-26 05:00:00,0.69506,0.6952,0.69427,0.69499,542900003.0
2005-01-26 05:05:00,0.69525,0.69532,0.69448,0.69502,724599990.0
2005-01-26 05:10:00,0.695,0.69538,0.69456,0.69524,785999998.0
2005-01-26 05:15:00,0.69536,0.69536,0.69429,0.69475,744899998.0
2005-01-26 05:20:00,0.69469,0.69475,0.69421,0.69441,970300001.0
2005-01-26 05:25:00,0.69467,0.69479,0.69456,0.69461,910299998.0
2005-01-26 05:30:00,0.6945,0.69454,0.69422,0.69447,719899998.0
2005-01-26 05:35:00,0.69457,0.69472,0.6944,0.69472,378200004.0
2005-01-26 05:40:00,0.69475,0.69482,0.69442,0.69472,755999991.0
2005-01-26 05:45:00,0.69452,0.6948,0.69444,0.6947,878100009.0
2005-01-26 05:50:00,0.69476,0.69479,0.69462,0.69473,843899996.0
2005-01-26 05:55:00,0.69474,0.69488,0.69467,0.69485,567600004.0
2005-01-26 06:00:00,0.69488,0.69507,0.69468,0.69482,624500004.0
2005-01-26 06:05:00,0.69489,0.695,0.69487,0.69495,615199991.0
2005-01-26 06:10:00,0.695,0.69502,0.69473,0.6948,630499996.0
2005-01-26 06:15:00,0.69481,0.69488,0.69466,0.69478,730900000.0
2005-01-26 06:20:00,0.6948,0.69491,0.69467,0.69482,703899998.0
2005-01-26 06:25:00,0.6948,0.69488,0.69467,0.69477,579299997.0
2005-01-26 06:30:00,0.69479,0.6949,0.69473,0.69481,560499995.0
2005-01-26 06:35:00,0.69481,0.69492,0.69466,0.6947,331200003.0
2005-01-26 06:40:00,0.69474,0.6948,0.69468,0.69468,576400003.0
2005-01-26 06:45:00,0.69481,0.69481,0.69465,0.69473,857499999.0
2005-01-26 06:50:00,0.69474,0.6948,0.69464,0.69467,732900002.0
2005-01-26 06:55:00,0.69463,0.69477,0.69459,0.69472,754599992.0
2005-01-26 07:00:00,0.6947,0.69471,0.69445,0.69445,561200002.0
2005-01-26 07:05:00,0.69446,0.69464,0.69443,0.69455,564800001.0
2005-01-26 07:10:00,0.69457,0.69463,0.69437,0.69444,666400000.0
2005-01-26 07:15:00,0.69448,0.69461,0.69446,0.69458,872899995.0
2005-01-26 07:20:00,0.69456,0.69468,0.69446,0.69466,1126099993.0
2005-01-26 07:25:00,0.69471,0.69475,0.69449,0.69465,644900006.0
2005-01-26 07:30:00,0.69469,0.69478,0.69452,0.69475,944999986.0
2005-01-26 07:35:00,0.69473,0.69473,0.69446,0.69457,875400001.0
2005-01-26 07:40:00,0.69463,0.69467,0.69446,0.69451,568500004.0
2005-01-26 07:45:00,0.69458,0.6948,0.69449,0.69478,647299997.0
2005-01-26 07:50:00,0.69479,0.69479,0.69446,0.69446,601700009.0
2005-01-26 07:55:00,0.69464,0.69471,0.69446,0.69467,464700009.0
2005-01-26 08:00:00,0.69472,0.69477,0.69453,0.69462,780299995.0
2005-01-26 08:05:00,0.69458,0.69476,0.69455,0.69455,728700006.0
2005-01-26 08:10:00,0.69456,0.69474,0.69456,0.69473,881299996.0
2005-01-26 08:15:00,0.69474,0.69475,0.69443,0.6946,543200000.0
2005-01-26 08:20:00,0.69464,0.69477,0.69456,0.69463,928500005.0
2005-01-26 08:25:00,0.69471,0.6948,0.69458,0.69475,603100005.0
2005-01-26 08:30:00,0.69472,0.69478,0.6946,0.69473,762400000.0
2005-01-26 08:35:00,0.69478,0.69478,0.69447,0.69456,841499999.0
2005-01-26 08:40:00,0.69454,0.6946,0.69444,0.69453,960300000.0
2005-01-26 08:45:00,0.69448,0.69466,0.69432,0.69462,614099993.0
2005-01-26 08:50:00,0.69463,0.69463,0.69441,0.69453,699000000.0
2005-01-26 08:55:00,0.69455,0.6946,0.6944,0.69452,706100006.0
2005-01-26 09:00:00,0.69455,0.69476,0.69446,0.69476,751799994.0
2005-01-26 09:05:00,0.69475,0.69503,0.6947,0.69487,769099994.0
2005-01-26 09:10:00,0.69498,0.69512,0.69493,0.69502,818300001.0
2005-01-26 09:15:00,0.69499,0.69504,0.69477,0.69483,736300002.0
2005-01-26 09:20:00,0.69481,0.69485,0.69471,0.69476,496400004.0
2005-01-26 09:25:00,0.69479,0.69487,0.69453,0.6946,728900003.0
2005-01-26 09:30:00,0.69468,0.69468,0.69442,0.69452,750000010.0
2005-01-26 09:35:00,0.69448,0.69448,0.69424,0.69426,582399995.0
2005-01-26 09:40:00,0.69425,0.69453,0.6942,0.69448,908100000.0
2005-01-26 09:45:00,0.6945,0.69454,0.6944,0.69448,674999988.0
2005-01-26 09:50:00,0.69451,0.69454,0.6943,0.69453,691299993.0
2005-01-26 09:55:00,0.69451,0.69477,0.69444,0.69468,708300003.0
2005-01-26 10:00:00,0.69469,0.69493,0.69469,0.69483,720499995.0
2005-01-26 10:05:00,0.69489,0.69489,0.69472,0.69478,525599995.0
2005-01-26 10:10:00,0.69484,0.69491,0.69476,0.69487,739499999.0
2005-01-26 10:15:00,0.69496,0.69504,0.69485,0.69496,878200004.0
2005-01-26 10:20:00,0.69495,0.69503,0.69479,0.69487,680799993.0
2005-01-26 10:25:00,0.6949,0.69499,0.69482,0.69495,782200000.0
2005-01-26 10:30:00,0.69497,0.69507,0.69487,0.69504,622900011.0
2005-01-26 10:35:00,0.69507,0.6952,0.69494,0.69494,918000002.0
2005-01-26 10:40:00,0.69495,0.69504,0.69471,0.69475,811699991.0
2005-01-26 10:45:00,0.69472,0.69476,0.69449,0.69461,594100005.0
2005-01-26 10:50:00,0.69462,0.69479,0.69442,0.6946,639600005.0
2005-01-26 10:55:00,0.69462,0.69488,0.69461,0.69475,952900003.0
2005-01-26 11:00:00,0.69476,0.69494,0.69455,0.69493,867299999.0
2005-01-26 11:05:00,0.69497,0.69525,0.69486,0.69517,945999999.0
2005-01-26 11:10:00,0.6952,0.69558,0.6952,0.69548,700500008.0
2005-01-26 11:15:00,0.69555,0.69555,0.69507,0.69507,803099988.0
2005-01-26 11:20:00,0.69508,0.69525,0.69492,0.69517,883599999.0
2005-01-26 11:25:00,0.69518,0.69529,0.69514,0.69528,681700004.0
2005-01-26 11:30:00,0.6951,0.69513,0.69301,0.6934,799399994.0
2005-01-26 11:35:00,0.69346,0.69355,0.69307,0.69344,949999998.0
2005-01-26 11:40:00,0.6935,0.69358,0.69326,0.69332,550700004.0
2005-01-26 11:45:00,0.6934,0.69344,0.69322,0.69341,992600005.0
2005-01-26 11:50:00,0.69335,0.69345,0.69327,0.69328,700900006.0
2005-01-26 11:55:00,0.69339,0.69351,0.69323,0.69327,890599996.0
2005-01-26 12:00:00,0.69323,0.6934,0.69314,0.69318,947500005.0
2005-01-26 12:05:00,0.6931,0.69325,0.69302,0.69317,732700003.0
2005-01-26 12:10:00,0.69324,0.69333,0.69295,0.69298,957399998.0
2005-01-26 12:15:00,0.69303,0.69317,0.69297,0.69304,728199992.0
2005-01-26 12:20:00,0.69316,0.69316,0.69291,0.69303,731500005.0
2005-01-26 12:25:00,0.69296,0.69319,0.69294,0.69305,700300002.0
2005-01-26 12:30:00,0.69314,0.6933,0.69304,0.69312,679800006.0
2005-01-26 12:35:00,0.69312,0.69319,0.69292,0.69307,599799996.0
2005-01-26 12:40:00,0.69305,0.69326,0.69304,0.69313,773100002.0
2005-01-26 12:45:00,0.69315,0.69322,0.69296,0.69305,579600001.0
2005-01-26 12:50:00,0.69315,0.69315,0.69285,0.69288,614300002.0
2005-01-26 12:55:00,0.69293,0.69312,0.69282,0.69292,922500006.0
2005-01-26 13:00:00,0.69299,0.69315,0.69294,0.69315,785199997.0
2005-01-26 13:05:00,0.6932,0.69339,0.69305,0.69325,872900000.0
2005-01-26 13:10:00,0.6932,0.69329,0.69307,0.69325,736200001.0
2005-01-26 13:15:00,0.6932,0.69344,0.69308,0.6932,848199992.0
2005-01-26 13:20:00,0.6933,0.69338,0.69307,0.69315,747500006.0
2005-01-26 13:25:00,0.69312,0.69322,0.69307,0.69317,528800000.0
2005-01-26 13:30:00,0.6932,0.6933,0.69314,0.69323,566900000.0
2005-01-26 13:35:00,0.69322,0.69336,0.69315,0.69318,499800003.0
2005-01-26 13:40:00,0.69323,0.69332,0.69297,0.69298,677099990.0
2005-01-26 13:45:00,0.69303,0.6932,0.69298,0.69315,805499998.0
2005-01-26 13:50:00,0.6931,0.69319,0.69246,0.69255,704000003.0
2005-01-26 13:55:00,0.69255,0.69268,0.69242,0.69242,754199998.0
2005-01-26 14:00:00,0.69243,0.69251,0.69228,0.69232,618900003.0
2005-01-26 14:05:00,0.69227,0.69249,0.69227,0.69237,683799998.0
2005-01-26 14:10:00,0.69232,0.69249,0.69231,0.69239,575999989.0
2005-01-26 14:15:00,0.69235,0.69255,0.69225,0.69255,623900001.0
2005-01-26 14:20:00,0.69253,0.69263,0.69248,0.69262,519899999.0
2005-01-26 14:25:00,0.69262,0.6927,0.69246,0.69246,568199999.0
2005-01-26 14:30:00,0.69245,0.69263,0.69241,0.6925,791099995.0
2005-01-26 14:35:00,0.69256,0.69268,0.69248,0.69259,894099998.0
2005-01-26 14:40:00,0.69259,0.69264,0.69249,0.69249,695999998.0
2005-01-26 14:45:00,0.6925,0.69266,0.69244,0.69257,742600007.0
2005-01-26 14:50:00,0.69261,0.69261,0.69244,0.69248,632200004.0
2005-01-26 14:55:00,0.69255,0.69255,0.69245,0.6925,678299998.0
2005-01-26 15:00:00,0.69249,0.69253,0.69233,0.69241,551499988.0
2005-01-26 15:05:00,0.69242,0.69247,0.69235,0.69236,864099995.0
2005-01-26 15:10:00,0.69242,0.69247,0.69235,0.69237,753100001.0
2005-01-26 15:15:00,0.69243,0.69264,0.69242,0.69257,612700000.0
2005-01-26 15:20:00,0.6926,0.69264,0.69243,0.6925,777299997.0
2005-01-26 15:25:00,0.69244,0.69246,0.69235,0.69243,564599995.0
2005-01-26 15:30:00,0.6925,0.69257,0.69245,0.69247,948099999.0
2005-01-26 15:35:00,0.69257,0.69292,0.69253,0.69291,812500002.0
2005-01-26 15:40:00,0.69296,0.69296,0.69275,0.69282,640600001.0
2005-01-26 15:45:00,0.69281,0.69282,0.69265,0.69269,497300005.0
2005-01-26 15:50:00,0.6927,0.69283,0.69268,0.69277,597399995.0
2005-01-26 15:55:00,0.69279,0.69315,0.69272,0.69293,742900002.0
2005-01-26 16:00:00,0.69307,0.69353,0.69303,0.6935,808599996.0
2005-01-26 16:05:00,0.6934,0.69367,0.69338,0.69352,887200004.0
2005-01-26 16:10:00,0.69352,0.69368,0.69341,0.69356,688199996.0
2005-01-26 16:15:00,0.69341,0.69363,0.69335,0.69335,746200002.0
2005-01-26 16:20:00,0.69332,0.69351,0.69327,0.69343,824700002.0
2005-01-26 16:25:00,0.69347,0.69364,0.69347,0.69355,692299997.0
2005-01-26 16:30:00,0.6935,0.69377,0.69344,0.69376,827599992.0
2005-01-26 16:35:00,0.69383,0.69387,0.69361,0.69365,813699995.0
2005-01-26 16:40:00,0.69361,0.69401,0.69358,0.69393,905399994.0
2005-01-26 16:45:00,0.69396,0.69401,0.69377,0.69382,734499993.0
2005-01-26 16:50:00,0.69392,0.69398,0.69366,0.69378,922099999.0
2005-01-26 16:55:00,0.69388,0.69424,0.69387,0.69406,875000000.0
2005-01-26 17:00:00,0.69394,0.69398,0.69371,0.69373,811600010.0
2005-01-26 17:05:00,0.69377,0.69387,0.69365,0.69383,986399996.0
2005-01-26 17:10:00,0.69392,0.69398,0.69377,0.69377,447000000.0
2005-01-26 17:15:00,0.69376,0.69392,0.69361,0.6939,983900009.0
2005-01-26 17:20:00,0.69398,0.69401,0.69371,0.69388,787800001.0
2005-01-26 17:25:00,0.69382,0.69393,0.69378,0.69385,607400001.0
2005-01-26 17:30:00,0.6939,0.69409,0.69384,0.69409,685700001.0
2005-01-26 17:35:00,0.6941,0.69427,0.69405,0.69427,695100006.0
2005-01-26 17:40:00,0.69429,0.69462,0.69423,0.69462,631799996.0
2005-01-26 17:45:00,0.6946,0.69461,0.69437,0.69442,799400000.0
2005-01-26 17:50:00,0.69432,0.69443,0.69425,0.6944,464600002.0
2005-01-26 17:55:00,0.69438,0.69451,0.69425,0.69445,576200000.0
2005-01-26 18:00:00,0.69452,0.69467,0.69437,0.69456,5506099982.0
2005-01-26 18:05:00,0.69455,0.69458,0.6943,0.69447,7161899998.0
2005-01-26 18:10:00,0.69455,0.69461,0.69431,0.69436,6233199995.0
2005-01-26 18:15:00,0.69435,0.69456,0.69428,0.69447,3705999993.0
2005-01-26 18:20:00,0.69455,0.69459,0.69436,0.69448,4454500005.0
2005-01-26 18:25:00,0.69452,0.69454,0.69421,0.6943,4137099980.0
2005-01-26 18:30:00,0.69427,0.69437,0.69415,0.69428,4116200003.0
2005-01-26 18:35:00,0.69434,0.69446,0.69413,0.69441,1880900010.0
2005-01-26 18:40:00,0.69448,0.69451,0.69427,0.69438,2425600015.0
2005-01-26 18:45:00,0.69438,0.69453,0.69413,0.69432,1472700008.0
2005-01-26 18:50:00,0.69424,0.69441,0.69409,0.69409,1843900000.0
2005-01-26 18:55:00,0.69413,0.6946,0.69407,0.69445,2901700001.0
2005-01-26 19:00:00,0.69459,0.69462,0.69444,0.69447,1872899995.0
2005-01-26 19:05:00,0.69438,0.6946,0.69437,0.69448,2887100006.0
2005-01-26 19:10:00,0.69446,0.69449,0.6942,0.69433,1413700008.0
2005-01-26 19:15:00,0.69433,0.69437,0.69421,0.69429,1794000004.0
2005-01-26 19:20:00,0.69426,0.69476,0.69423,0.69476,1399900001.0
2005-01-26 19:25:00,0.69479,0.69479,0.69451,0.69455,2192500017.0
2005-01-26 19:30:00,0.6946,0.695,0.69459,0.69498,2820199994.0
2005-01-26 19:35:00,0.69495,0.69505,0.69461,0.69463,2433900006.0
2005-01-26 19:40:00,0.69467,0.69493,0.69464,0.69488,2308099996.0
2005-01-26 19:45:00,0.69492,0.69493,0.69472,0.69487,1043099992.0
2005-01-26 19:50:00,0.69489,0.69504,0.6948,0.69502,1258300002.0
2005-01-26 19:55:00,0.69511,0.69511,0.69477,0.69482,1541699995.0
2005-01-26 20:00:00,0.695,0.695,0.69467,0.69467,977400003.0
2005-01-26 20:05:00,0.69472,0.69478,0.69443,0.69458,1324799997.0
2005-01-26 20:10:00,0.69462,0.69481,0.69445,0.69471,2151899988.0
2005-01-26 20:15:00,0.69478,0.69478,0.69443,0.69443,2399699993.0
2005-01-26 20:20:00,0.69448,0.69469,0.6944,0.69445,1585000001.0
2005-01-26 20:25:00,0.6945,0.69458,0.69435,0.69449,2654499989.0
2005-01-26 20:30:00,0.69453,0.69457,0.69439,0.69448,4770199980.0
2005-01-26 20:35:00,0.69448,0.69449,0.69432,0.69432,2577199989.0
2005-01-26 20:40:00,0.69435,0.69451,0.6943,0.69435,2317500002.0
2005-01-26 20:45:00,0.6944,0.69462,0.69432,0.69446,2028500002.0
2005-01-26 20:50:00,0.69449,0.69456,0.69424,0.69447,4105200004.0
2005-01-26 20:55:00,0.69445,0.69458,0.69436,0.69445,5160200005.0
2005-01-26 21:00:00,0.69453,0.69455,0.69445,0.69447,4808100005.0
2005-01-26 21:05:00,0.69444,0.69453,0.69435,0.69445,1892299995.0
2005-01-26 21:10:00,0.69455,0.69467,0.69448,0.69458,1366299988.0
2005-01-26 21:15:00,0.69461,0.69467,0.69436,0.69443,1692399999.0
2005-01-26 21:20:00,0.69446,0.69449,0.69427,0.69429,2780399989.0
2005-01-26 21:25:00,0.69432,0.69442,0.69421,0.69427,870300006.0
2005-01-26 21:30:00,0.69423,0.69431,0.69411,0.69424,1968600008.0
2005-01-26 21:35:00,0.69424,0.69426,0.69405,0.69415,1047600009.0
2005-01-26 21:40:00,0.69415,0.69435,0.69415,0.6943,1141199993.0
2005-01-26 21:45:00,0.69432,0.69455,0.69431,0.69438,1062499991.0
2005-01-26 21:50:00,0.69436,0.69451,0.69426,0.69432,916500003.0
2005-01-26 21:55:00,0.69432,0.69449,0.69419,0.69427,1308299993.0
2005-01-26 22:00:00,0.6943,0.6943,0.69381,0.69413,1821199989.0
2005-01-26 22:05:00,0.69398,0.69424,0.69398,0.69424,929000000.0
2005-01-26 22:10:00,0.6942,0.69423,0.69415,0.69422,1394799993.0
2005-01-26 22:15:00,0.69424,0.69425,0.69386,0.69405,1576800009.0
2005-01-26 22:20:00,0.6941,0.69413,0.6939,0.69392,1682399992.0
2005-01-26 22:25:00,0.69392,0.69413,0.6939,0.69407,1070799997.0
2005-01-26 22:30:00,0.69419,0.69426,0.69397,0.69415,1033499999.0
2005-01-26 22:35:00,0.69412,0.69414,0.6939,0.69397,915599993.0
2005-01-26 22:40:00,0.69397,0.69415,0.69386,0.69413,1291999998.0
2005-01-26 22:45:00,0.69419,0.69437,0.69412,0.69413,919699993.0
2005-01-26 22:50:00,0.69428,0.69434,0.69412,0.69418,495599994.0
2005-01-26 22:55:00,0.69418,0.69429,0.694,0.694,927799994.0
2005-01-26 23:00:00,0.69404,0.69438,0.69404,0.69425,857299998.0
2005-01-26 23:05:00,0.69428,0.69432,0.69413,0.6942,636700008.0
2005-01-26 23:10:00,0.69432,0.6944,0.69414,0.69414,623999991.0
2005-01-26 23:15:00,0.69415,0.69443,0.69404,0.69432,783400003.0
2005-01-26 23:20:00,0.69428,0.69457,0.69393,0.69393,768400004.0
2005-01-26 23:25:00,0.69449,0.69449,0.69393,0.69434,791100000.0
2005-01-26 23:30:00,0.69394,0.69462,0.69394,0.69448,624999998.0
2005-01-26 23:35:00,0.69434,0.69445,0.69415,0.69425,875199994.0
2005-01-26 23:40:00,0.69427,0.69448,0.6942,0.69443,466200002.0
2005-01-26 23:45:00,0.6945,0.69462,0.69439,0.69445,520199993.0
2005-01-26 23:50:00,0.6944,0.69452,0.69417,0.69417,585099996.0
2005-01-26 23:55:00,0.69431,0.69432,0.694,0.69427,708300009.0
2005-01-27 00:00:00,0.69422,0.69444,0.69413,0.69419,498800006.0
2005-01-27 00:05:00,0.6943,0.6945,0.69396,0.69416,808099998.0
2005-01-27 00:10:00,0.6942,0.69439,0.69395,0.69407,632299992.0
2005-01-27 00:15:00,0.69387,0.69437,0.69387,0.69406,499900013.0
2005-01-27 00:20:00,0.69418,0.69441,0.69395,0.69435,671699990.0
2005-01-27 00:25:00,0.69439,0.69439,0.69386,0.69386,481899996.0
2005-01-27 00:30:00,0.69419,0.69429,0.69384,0.6939,781199994.0
2005-01-27 00:35:00,0.69387,0.69427,0.69387,0.69421,341799999.0
2005-01-27 00:40:00,0.69427,0.69439,0.69391,0.69439,646599996.0
2005-01-27 00:45:00,0.69428,0.69442,0.69403,0.69426,787200002.0
2005-01-27 00:50:00,0.69436,0.69441,0.69405,0.69426,782799995.0
2005-01-27 00:55:00,0.69427,0.69442,0.69423,0.69437,488199997.0
2005-01-27 01:00:00,0.69426,0.69451,0.69409,0.6945,476000003.0
2005-01-27 01:05:00,0.69438,0.69453,0.69405,0.69448,712699998.0
2005-01-27 01:10:00,0.69452,0.69459,0.69419,0.69456,780199999.0
2005-01-27 01:15:00,0.69439,0.69448,0.69407,0.69434,721100006.0
2005-01-27 01:20:00,0.69447,0.69453,0.69433,0.69452,374300000.0
2005-01-27 01:25:00,0.69453,0.69463,0.69432,0.69453,587900005.0
2005-01-27 01:30:00,0.69455,0.6947,0.69425,0.69452,539200005.0
2005-01-27 01:35:00,0.69455,0.69459,0.6942,0.69421,625000008.0
2005-01-27 01:40:00,0.69418,0.69439,0.69408,0.69412,737900000.0
2005-01-27 01:45:00,0.69412,0.69431,0.69392,0.69417,710599996.0
2005-01-27 01:50:00,0.69421,0.69453,0.69407,0.6944,610000003.0
2005-01-27 01:55:00,0.69444,0.69464,0.6944,0.6946,576200001.0
2005-01-27 02:00:00,0.6946,0.69465,0.69427,0.69443,912999999.0
2005-01-27 02:05:00,0.69432,0.69463,0.69426,0.69443,864099997.0
2005-01-27 02:10:00,0.69446,0.69457,0.69428,0.69442,690600005.0
2005-01-27 02:15:00,0.69438,0.69456,0.69426,0.69453,622500003.0
2005-01-27 02:20:00,0.69454,0.69459,0.69433,0.69439,638599997.0
2005-01-27 02:25:00,0.69448,0.69464,0.69433,0.69453,680599996.0
2005-01-27 02:30:00,0.69453,0.69476,0.69399,0.69454,867499995.0
2005-01-27 02:35:00,0.69454,0.69457,0.69397,0.69455,887399990.0
2005-01-27 02:40:00,0.69402,0.6947,0.69402,0.69456,584100003.0
2005-01-27 02:45:00,0.69452,0.69474,0.69438,0.69452,577999997.0
2005-01-27 02:50:00,0.69458,0.6947,0.69441,0.69463,679500005.0
2005-01-27 02:55:00,0.69458,0.69461,0.69417,0.69418,694899997.0
2005-01-27 03:00:00,0.69427,0.69445,0.69413,0.69415,862199995.0
2005-01-27 03:05:00,0.69434,0.6944,0.69419,0.69428,739000002.0
2005-01-27 03:10:00,0.69437,0.69451,0.69414,0.69427,712000007.0
2005-01-27 03:15:00,0.69428,0.69441,0.69388,0.69388,591799994.0
2005-01-27 03:20:00,0.69393,0.69428,0.69385,0.69385,804999996.0
2005-01-27 03:25:00,0.69388,0.69433,0.69388,0.69427,511199999.0
2005-01-27 03:30:00,0.69431,0.69436,0.69412,0.69415,702200008.0
2005-01-27 03:35:00,0.69432,0.69449,0.69425,0.69445,625199998.0
2005-01-27 03:40:00,0.69445,0.69458,0.69435,0.6945,675100000.0
2005-01-27 03:45:00,0.6945,0.69455,0.69402,0.69429,825600000.0
2005-01-27 03:50:00,0.69425,0.69451,0.69395,0.69448,731099999.0
2005-01-27 03:55:00,0.69447,0.6945,0.69382,0.69382,839900008.0
2005-01-27 04:00:00,0.69404,0.69443,0.69384,0.69419,592800007.0
2005-01-27 04:05:00,0.69426,0.69427,0.69392,0.69392,554400004.0
2005-01-27 04:10:00,0.69423,0.69433,0.69395,0.69395,449199998.0
2005-01-27 04:15:00,0.69394,0.69431,0.69394,0.69407,610099991.0
2005-01-27 04:20:00,0.69429,0.69435,0.6941,0.69415,873800001.0
2005-01-27 04:25:00,0.6941,0.69435,0.69395,0.69398,596100003.0
2005-01-27 04:30:00,0.6942,0.69422,0.69387,0.69389,678799997.0
2005-01-27 04:35:00,0.69417,0.69423,0.69404,0.69406,579500004.0
2005-01-27 04:40:00,0.69407,0.69422,0.69388,0.69422,719099995.0
2005-01-27 04:45:00,0.69391,0.69422,0.69391,0.6942,704400002.0
2005-01-27 04:50:00,0.69412,0.6943,0.69402,0.69422,322199999.0
2005-01-27 04:55:00,0.69417,0.69422,0.6938,0.6941,471000003.0
2005-01-27 05:00:00,0.69408,0.69422,0.69395,0.69413,828399996.0
2005-01-27 05:05:00,0.69422,0.69428,0.69386,0.6939,576999989.0
2005-01-27 05:10:00,0.69395,0.69412,0.69381,0.69404,685699996.0
2005-01-27 05:15:00,0.69404,0.69409,0.69382,0.69389,785700001.0
2005-01-27 05:20:00,0.694,0.69412,0.69388,0.69388,714799998.0
2005-01-27 05:25:00,0.69393,0.6941,0.69388,0.694,568999995.0
2005-01-27 05:30:00,0.69407,0.6941,0.69383,0.69398,667200005.0
2005-01-27 05:35:00,0.69405,0.69407,0.69389,0.69389,445400000.0
2005-01-27 05:40:00,0.69403,0.69411,0.69357,0.69396,745700012.0
2005-01-27 05:45:00,0.69393,0.69397,0.69378,0.69386,470699993.0
2005-01-27 05:50:00,0.69392,0.69402,0.69383,0.69399,583400001.0
2005-01-27 05:55:00,0.69399,0.69411,0.69391,0.69393,441099997.0
2005-01-27 06:00:00,0.69399,0.6941,0.69391,0.69405,649299996.0
2005-01-27 06:05:00,0.69401,0.6941,0.69392,0.694,701200007.0
2005-01-27 06:10:00,0.69398,0.69431,0.69386,0.69389,691600008.0
2005-01-27 06:15:00,0.69407,0.69413,0.69387,0.69413,877599997.0
2005-01-27 06:20:00,0.69399,0.69412,0.69386,0.6941,629599999.0
2005-01-27 06:25:00,0.69413,0.69423,0.69396,0.69411,760699997.0
2005-01-27 06:30:00,0.69412,0.69412,0.69378,0.69412,753599996.0
2005-01-27 06:35:00,0.6941,0.69416,0.69395,0.69414,520900001.0
2005-01-27 06:40:00,0.6941,0.69422,0.69393,0.69408,513899997.0
2005-01-27 06:45:00,0.69417,0.69418,0.69377,0.69415,782200003.0
2005-01-27 06:50:00,0.69415,0.69439,0.69407,0.69418,959800005.0
2005-01-27 06:55:00,0.69437,0.69437,0.69397,0.69435,695700004.0
2005-01-27 07:00:00,0.69427,0.6944,0.69399,0.69438,409800001.0
2005-01-27 07:05:00,0.69431,0.69434,0.69401,0.69419,740100004.0
2005-01-27 07:10:00,0.69437,0.69437,0.69409,0.69427,892799997.0
2005-01-27 07:15:00,0.69423,0.69435,0.69417,0.69428,682799989.0
2005-01-27 07:20:00,0.6943,0.69434,0.69413,0.69429,679300006.0
2005-01-27 07:25:00,0.69431,0.69435,0.69407,0.69429,391100000.0
2005-01-27 07:30:00,0.6943,0.69441,0.69391,0.6943,929100000.0
2005-01-27 07:35:00,0.69433,0.69442,0.69423,0.69423,802199989.0
2005-01-27 07:40:00,0.69434,0.69445,0.6943,0.69431,581099999.0
2005-01-27 07:45:00,0.69422,0.69453,0.69405,0.69443,680000003.0
2005-01-27 07:50:00,0.69438,0.69454,0.69428,0.69428,683000003.0
2005-01-27 07:55:00,0.69432,0.69443,0.69416,0.69437,674500004.0
2005-01-27 08:00:00,0.69438,0.69452,0.69419,0.69443,1016899999.0
2005-01-27 08:05:00,0.69437,0.69458,0.69435,0.69454,673400002.0
2005-01-27 08:10:00,0.69451,0.69458,0.69426,0.69449,783899997.0
2005-01-27 08:15:00,0.69448,0.69455,0.69406,0.69429,533399997.0
2005-01-27 08:20:00,0.69457,0.69466,0.69434,0.69445,951800008.0
2005-01-27 08:25:00,0.69453,0.69473,0.6944,0.69452,734900000.0
2005-01-27 08:30:00,0.69469,0.69496,0.6945,0.69496,611599998.0
2005-01-27 08:35:00,0.69494,0.69497,0.69457,0.69488,816000002.0
2005-01-27 08:40:00,0.69473,0.69508,0.69463,0.69508,855299997.0
2005-01-27 08:45:00,0.69515,0.69518,0.69476,0.69503,743600004.0
2005-01-27 08:50:00,0.69513,0.69532,0.69507,0.69511,714299996.0
2005-01-27 08:55:00,0.69525,0.69537,0.69437,0.69437,549599997.0
2005-01-27 09:00:00,0.69425,0.69477,0.69418,0.69422,787200001.0
2005-01-27 09:05:00,0.69432,0.69459,0.69422,0.6945,649000001.0
2005-01-27 09:10:00,0.69449,0.69459,0.69436,0.69445,770499998.0
2005-01-27 09:15:00,0.69447,0.6946,0.69442,0.69447,596700001.0
2005-01-27 09:20:00,0.69461,0.69482,0.69452,0.69474,1077800002.0
2005-01-27 09:25:00,0.69482,0.69493,0.69472,0.69493,698900000.0
2005-01-27 09:30:00,0.69498,0.69506,0.69487,0.69487,779900010.0
2005-01-27 09:35:00,0.69489,0.69507,0.6948,0.69505,826299997.0
2005-01-27 09:40:00,0.69498,0.69519,0.69492,0.69512,811100005.0
2005-01-27 09:45:00,0.69514,0.69522,0.69485,0.69504,1085600005.0
2005-01-27 09:50:00,0.69525,0.69534,0.6951,0.69527,703000006.0
2005-01-27 09:55:00,0.69521,0.69542,0.69516,0.69524,747700003.0
2005-01-27 10:00:00,0.69532,0.69535,0.69508,0.69508,882999999.0
2005-01-27 10:05:00,0.69514,0.69522,0.69508,0.69513,558599999.0
2005-01-27 10:10:00,0.69521,0.69521,0.69504,0.69514,752099995.0
2005-01-27 10:15:00,0.69519,0.69551,0.69519,0.69542,614100008.0
2005-01-27 10:20:00,0.69547,0.69549,0.69516,0.69525,955899998.0
2005-01-27 10:25:00,0.69523,0.69523,0.69477,0.69479,944599995.0
2005-01-27 10:30:00,0.69477,0.69493,0.69471,0.69487,892199994.0
2005-01-27 10:35:00,0.69493,0.69493,0.69472,0.6948,610499999.0
2005-01-27 10:40:00,0.69482,0.69493,0.69456,0.69456,805600004.0
2005-01-27 10:45:00,0.69458,0.69461,0.69446,0.69458,719899996.0
2005-01-27 10:50:00,0.69454,0.69472,0.69441,0.69441,501499999.0
2005-01-27 10:55:00,0.69449,0.69459,0.69436,0.69444,725099990.0
2005-01-27 11:00:00,0.69438,0.69452,0.69436,0.69449,749200000.0
2005-01-27 11:05:00,0.69438,0.69438,0.69408,0.69425,779400007.0
2005-01-27 11:10:00,0.69431,0.6944,0.69412,0.69414,545800000.0
2005-01-27 11:15:00,0.69422,0.69422,0.69393,0.69402,920900001.0
2005-01-27 11:20:00,0.69399,0.69421,0.69397,0.69409,573300000.0
2005-01-27 11:25:00,0.69409,0.69418,0.69384,0.69384,748200000.0
2005-01-27 11:30:00,0.69397,0.69403,0.69378,0.69382,876299998.0
2005-01-27 11:35:00,0.69393,0.69402,0.6938,0.6938,882899998.0
2005-01-27 11:40:00,0.69382,0.69389,0.69376,0.69382,501400002.0
2005-01-27 11:45:00,0.69379,0.6938,0.69351,0.69359,831899999.0
2005-01-27 11:50:00,0.69344,0.69353,0.69292,0.69308,982199996.0
2005-01-27 11:55:00,0.69313,0.69323,0.69303,0.69314,950899998.0
2005-01-27 12:00:00,0.6931,0.69324,0.69292,0.69298,887499999.0
2005-01-27 12:05:00,0.69299,0.69303,0.69249,0.69249,685200000.0
2005-01-27 12:10:00,0.69257,0.69276,0.69257,0.69271,741699998.0
2005-01-27 12:15:00,0.69273,0.69274,0.69242,0.69242,584200005.0
2005-01-27 12:20:00,0.69249,0.69263,0.69244,0.6925,982500001.0
2005-01-27 12:25:00,0.69252,0.69285,0.69252,0.69285,859600006.0
2005-01-27 12:30:00,0.69283,0.69283,0.69257,0.6926,412199999.0
2005-01-27 12:35:00,0.69259,0.69312,0.69259,0.69301,797799994.0
2005-01-27 12:40:00,0.693,0.69318,0.69286,0.6931,655099997.0
2005-01-27 12:45:00,0.69315,0.69331,0.69309,0.69325,711499998.0
2005-01-27 12:50:00,0.69326,0.69332,0.69313,0.69325,831899992.0
2005-01-27 12:55:00,0.69324,0.69332,0.69315,0.6932,643700000.0
2005-01-27 13:00:00,0.69317,0.69348,0.693,0.69315,761100008.0
2005-01-27 13:05:00,0.69317,0.69323,0.69259,0.693,562900009.0
2005-01-27 13:10:00,0.69292,0.69311,0.69292,0.69302,747300002.0
2005-01-27 13:15:00,0.69298,0.69305,0.69292,0.69302,826499998.0
2005-01-27 13:20:00,0.69302,0.69316,0.69293,0.693,619699998.0
2005-01-27 13:25:00,0.69295,0.69304,0.6929,0.69295,510799999.0
2005-01-27 13:30:00,0.69297,0.69302,0.69292,0.69298,752100002.0
2005-01-27 13:35:00,0.69298,0.69301,0.69281,0.69294,683600006.0
2005-01-27 13:40:00,0.69301,0.69318,0.6928,0.69292,643000000.0
2005-01-27 13:45:00,0.6929,0.69298,0.69281,0.69285,733699993.0
2005-01-27 13:50:00,0.69285,0.69304,0.69285,0.69299,947800003.0
2005-01-27 13:55:00,0.69303,0.69308,0.69274,0.69274,413100007.0
2005-01-27 14:00:00,0.69272,0.69288,0.69223,0.69228,772099998.0
2005-01-27 14:05:00,0.69225,0.69242,0.69223,0.69234,682500000.0
2005-01-27 14:10:00,0.69241,0.69241,0.69217,0.69219,623999998.0
2005-01-27 14:15:00,0.69221,0.69221,0.69152,0.69188,870299992.0
2005-01-27 14:20:00,0.69191,0.69205,0.69158,0.6916,933700002.0
2005-01-27 14:25:00,0.69164,0.69192,0.69161,0.69188,731400003.0
2005-01-27 14:30:00,0.69188,0.69203,0.69183,0.6919,860900000.0
2005-01-27 14:35:00,0.69187,0.69191,0.69178,0.69182,870399995.0
2005-01-27 14:40:00,0.69186,0.69197,0.69181,0.69188,545300001.0
2005-01-27 14:45:00,0.69197,0.692,0.69176,0.69198,823199999.0
2005-01-27 14:50:00,0.69198,0.69217,0.69192,0.69207,653900001.0
2005-01-27 14:55:00,0.69217,0.69218,0.69201,0.69205,534500003.0
2005-01-27 15:00:00,0.69205,0.69207,0.69197,0.69198,807799998.0
2005-01-27 15:05:00,0.69198,0.69203,0.69185,0.69185,460500000.0
2005-01-27 15:10:00,0.69189,0.69204,0.69164,0.69164,665199997.0
2005-01-27 15:15:00,0.69164,0.69216,0.69164,0.69209,755199995.0
2005-01-27 15:20:00,0.69214,0.69224,0.69209,0.6922,870999994.0
2005-01-27 15:25:00,0.69228,0.6925,0.69214,0.69233,507100000.0
2005-01-27 15:30:00,0.69217,0.69254,0.69216,0.69239,705900000.0
2005-01-27 15:35:00,0.69247,0.69309,0.69237,0.693,749999999.0
2005-01-27 15:40:00,0.69301,0.69308,0.69267,0.69267,710899996.0
2005-01-27 15:45:00,0.69265,0.69288,0.69265,0.69274,853299996.0
2005-01-27 15:50:00,0.69274,0.69284,0.69194,0.69195,593800008.0
2005-01-27 15:55:00,0.6919,0.69201,0.69136,0.69146,796299999.0
2005-01-27 16:00:00,0.6915,0.69155,0.69094,0.69094,894099999.0
2005-01-27 16:05:00,0.69093,0.69111,0.69084,0.69107,770600000.0
2005-01-27 16:10:00,0.69103,0.69133,0.69103,0.69121,647100000.0
2005-01-27 16:15:00,0.69131,0.69163,0.69129,0.69163,828600000.0
2005-01-27 16:20:00,0.69167,0.69174,0.69152,0.69152,1123000004.0
2005-01-27 16:25:00,0.69158,0.69196,0.69158,0.6918,649199998.0
2005-01-27 16:30:00,0.69177,0.69186,0.69172,0.69172,683100003.0
2005-01-27 16:35:00,0.69176,0.6918,0.69152,0.69158,875900001.0
2005-01-27 16:40:00,0.69165,0.6917,0.69154,0.69163,733199998.0
2005-01-27 16:45:00,0.69163,0.69175,0.69155,0.69155,825999998.0
2005-01-27 16:50:00,0.69163,0.69175,0.69157,0.69163,725600008.0
2005-01-27 16:55:00,0.6917,0.69175,0.69155,0.6916,687300002.0
2005-01-27 17:00:00,0.69158,0.69158,0.69092,0.69092,627799993.0
2005-01-27 17:05:00,0.6909,0.69117,0.69075,0.69105,759100000.0
2005-01-27 17:10:00,0.69103,0.69103,0.69084,0.69087,528700001.0
2005-01-27 17:15:00,0.69088,0.69136,0.69079,0.69127,805399997.0
2005-01-27 17:20:00,0.69129,0.69129,0.69109,0.69123,672000001.0
2005-01-27 17:25:00,0.6912,0.69131,0.69115,0.6912,799400005.0
2005-01-27 17:30:00,0.69126,0.69137,0.69115,0.69117,780299999.0
2005-01-27 17:35:00,0.69127,0.69131,0.69119,0.6913,673099990.0
2005-01-27 17:40:00,0.69132,0.69143,0.69115,0.69115,805399991.0
2005-01-27 17:45:00,0.69123,0.69133,0.69111,0.69127,636199997.0
2005-01-27 17:50:00,0.69127,0.69127,0.69103,0.6911,575900001.0
2005-01-27 17:55:00,0.69108,0.69113,0.69086,0.6909,881500002.0
2005-01-27 18:00:00,0.69093,0.69105,0.69046,0.6906,5157599992.0
2005-01-27 18:05:00,0.6906,0.69108,0.6904,0.69102,7842500029.0
2005-01-27 18:10:00,0.69107,0.69107,0.69076,0.69089,5580799975.0
2005-01-27 18:15:00,0.6905,0.69092,0.6905,0.69083,4146200017.0
2005-01-27 18:20:00,0.69085,0.69091,0.6904,0.69051,5335299985.0
2005-01-27 18:25:00,0.69065,0.6907,0.69041,0.69054,3868499997.0
2005-01-27 18:30:00,0.69062,0.69062,0.69037,0.69044,4192099998.0
2005-01-27 18:35:00,0.69044,0.69073,0.69039,0.69058,1976300005.0
2005-01-27 18:40:00,0.69059,0.69065,0.69048,0.69057,2310200022.0
2005-01-27 18:45:00,0.69061,0.69062,0.69043,0.69053,1612300005.0
2005-01-27 18:50:00,0.69055,0.69062,0.69038,0.69049,1662300006.0
2005-01-27 18:55:00,0.69047,0.69062,0.69038,0.6905,3217099969.0
2005-01-27 19:00:00,0.69046,0.69059,0.69037,0.69037,2042599996.0
2005-01-27 19:05:00,0.69037,0.69054,0.69033,0.69048,2672900005.0
2005-01-27 19:10:00,0.69052,0.6907,0.69042,0.69063,1345800005.0
2005-01-27 19:15:00,0.69061,0.69072,0.69048,0.69065,1947899984.0
2005-01-27 19:20:00,0.6907,0.69074,0.69059,0.69068,1515499991.0
2005-01-27 19:25:00,0.69072,0.69084,0.69064,0.69074,2038299997.0
2005-01-27 19:30:00,0.69068,0.69078,0.69062,0.69062,2530100008.0
2005-01-27 19:35:00,0.69063,0.69063,0.69037,0.69054,2775499997.0
2005-01-27 19:40:00,0.69059,0.69063,0.69023,0.69023,1701600017.0
2005-01-27 19:45:00,0.69023,0.69043,0.69023,0.69032,978199997.0
2005-01-27 19:50:00,0.6903,0.69035,0.69023,0.69025,1039699992.0
2005-01-27 19:55:00,0.69027,0.6905,0.69014,0.69045,1463099998.0
2005-01-27 20:00:00,0.69043,0.69054,0.69034,0.69049,1088899998.0
2005-01-27 20:05:00,0.69049,0.69063,0.69045,0.6906,1194800005.0
2005-01-27 20:10:00,0.69058,0.69064,0.6904,0.69045,1597000001.0
2005-01-27 20:15:00,0.69047,0.69083,0.69041,0.6907,2318800008.0
2005-01-27 20:20:00,0.69073,0.69075,0.69039,0.69052,1535499995.0
2005-01-27 20:25:00,0.69058,0.69062,0.6904,0.69057,2750699998.0
2005-01-27 20:30:00,0.69058,0.6908,0.69049,0.6905,5201000009.0
2005-01-27 20:35:00,0.6905,0.6906,0.69027,0.69027,2417399988.0
2005-01-27 20:40:00,0.6903,0.6904,0.69022,0.69025,2210899988.0
2005-01-27 20:45:00,0.69034,0.69034,0.69012,0.69025,2090300001.0
2005-01-27 20:50:00,0.69025,0.69037,0.69017,0.69027,4205400004.0
2005-01-27 20:55:00,0.6903,0.69045,0.69023,0.69036,4847699999.0
2005-01-27 21:00:00,0.69041,0.69042,0.69013,0.69013,4570499978.0
2005-01-27 21:05:00,0.69015,0.69024,0.69005,0.69015,1969599998.0
2005-01-27 21:10:00,0.69015,0.69028,0.69007,0.69022,1594600005.0
2005-01-27 21:15:00,0.69022,0.69022,0.68995,0.68995,1463699995.0
2005-01-27 21:20:00,0.69,0.69025,0.6899,0.6899,3020500014.0
2005-01-27 21:25:00,0.68997,0.69021,0.68988,0.68997,825399995.0
2005-01-27 21:30:00,0.6899,0.69008,0.68988,0.68998,2372200014.0
2005-01-27 21:35:00,0.69001,0.69004,0.68995,0.68999,959499999.0
2005-01-27 21:40:00,0.68993,0.69004,0.68981,0.68995,1399899996.0
2005-01-27 21:45:00,0.68994,0.69007,0.68993,0.69004,1155199996.0
2005-01-27 21:50:00,0.69009,0.69023,0.68998,0.69013,760600000.0
2005-01-27 21:55:00,0.69013,0.6902,0.69006,0.69006,1334100000.0
2005-01-27 22:00:00,0.69017,0.69028,0.69001,0.69023,1807799998.0
2005-01-27 22:05:00,0.6902,0.69027,0.69015,0.69024,929699993.0
2005-01-27 22:10:00,0.69017,0.69046,0.69016,0.69021,893999999.0
2005-01-27 22:15:00,0.69017,0.6903,0.69007,0.69016,1502599990.0
2005-01-27 22:20:00,0.69018,0.69034,0.69015,0.69027,1972400005.0
2005-01-27 22:25:00,0.69025,0.69038,0.69025,0.69026,1181799994.0
2005-01-27 22:30:00,0.69029,0.69037,0.69025,0.69025,711800000.0
2005-01-27 22:35:00,0.69025,0.6905,0.69009,0.69023,863900012.0
2005-01-27 22:40:00,0.69017,0.69026,0.69012,0.69026,1316999997.0
2005-01-27 22:45:00,0.69032,0.69032,0.69013,0.69025,980500005.0
2005-01-27 22:50:00,0.69019,0.69023,0.69002,0.69021,663400006.0
2005-01-27 22:55:00,0.6901,0.69012,0.68993,0.68993,1190300005.0
2005-01-27 23:00:00,0.6898,0.69013,0.6898,0.69004,554199999.0
2005-01-27 23:05:00,0.69007,0.69033,0.69005,0.69011,638200004.0
2005-01-27 23:10:00,0.69008,0.69027,0.69008,0.69017,754699997.0
2005-01-27 23:15:00,0.69033,0.69033,0.69006,0.69028,335100001.0
2005-01-27 23:20:00,0.69013,0.69045,0.69007,0.69007,593399995.0
2005-01-27 23:25:00,0.6901,0.69025,0.69007,0.69012,618299996.0
2005-01-27 23:30:00,0.69011,0.69029,0.69005,0.69027,508400006.0
2005-01-27 23:35:00,0.69028,0.69028,0.69006,0.6902,522399994.0
2005-01-27 23:40:00,0.6902,0.6903,0.69018,0.69022,752199999.0
2005-01-27 23:45:00,0.69022,0.69039,0.6902,0.69023,513999998.0
2005-01-27 23:50:00,0.69015,0.69032,0.69002,0.69002,555399998.0
2005-01-27 23:55:00,0.69014,0.6902,0.68973,0.69008,801200005.0
2005-01-28 00:00:00,0.69007,0.69019,0.68967,0.69,898599999.0
2005-01-28 00:05:00,0.6899,0.69023,0.68981,0.69012,828100004.0
2005-01-28 00:10:00,0.6901,0.69014,0.68968,0.68977,796899998.0
2005-01-28 00:15:00,0.68975,0.68992,0.68964,0.68971,682400002.0
2005-01-28 00:20:00,0.68967,0.69045,0.68966,0.69041,927500001.0
2005-01-28 00:25:00,0.69046,0.6908,0.68995,0.69007,602299995.0
2005-01-28 00:30:00,0.69012,0.69019,0.68987,0.68995,843299997.0
2005-01-28 00:35:00,0.6901,0.69024,0.68993,0.69003,671400004.0
2005-01-28 00:40:00,0.69,0.69005,0.68987,0.68995,686500000.0
2005-01-28 00:45:00,0.68984,0.69,0.6898,0.6898,783700003.0
2005-01-28 00:50:00,0.68994,0.69004,0.68986,0.68989,599199994.0
2005-01-28 00:55:00,0.68986,0.69001,0.68977,0.68998,699899997.0
2005-01-28 01:00:00,0.68989,0.69004,0.68976,0.69004,787599998.0
2005-01-28 01:05:00,0.68996,0.68996,0.6896,0.6898,638299995.0
2005-01-28 01:10:00,0.68975,0.68992,0.68968,0.6898,775599995.0
2005-01-28 01:15:00,0.6898,0.68993,0.68971,0.68972,721099997.0
2005-01-28 01:20:00,0.68985,0.68996,0.68972,0.68984,586100001.0
2005-01-28 01:25:00,0.6898,0.68991,0.68949,0.68979,937799995.0
2005-01-28 01:30:00,0.68973,0.68975,0.68954,0.68965,636699998.0
2005-01-28 01:35:00,0.68965,0.68968,0.68948,0.68959,634900001.0
2005-01-28 01:40:00,0.68958,0.68964,0.68946,0.68955,591699997.0
2005-01-28 01:45:00,0.68959,0.68964,0.6893,0.68951,583500001.0
2005-01-28 01:50:00,0.68953,0.68963,0.68942,0.68951,570000001.0
2005-01-28 01:55:00,0.68955,0.68969,0.68951,0.68951,786700009.0
2005-01-28 02:00:00,0.68949,0.68974,0.68941,0.68967,655499996.0
2005-01-28 02:05:00,0.6897,0.68975,0.68952,0.6896,724500008.0
2005-01-28 02:10:00,0.68955,0.6897,0.6895,0.68965,562800001.0
2005-01-28 02:15:00,0.6896,0.6897,0.68947,0.6895,677199995.0
2005-01-28 02:20:00,0.68948,0.68979,0.68943,0.6895,850200009.0
2005-01-28 02:25:00,0.68953,0.69001,0.68953,0.6899,890599997.0
2005-01-28 02:30:00,0.68989,0.68994,0.68967,0.68972,666600000.0
2005-01-28 02:35:00,0.68985,0.69005,0.68962,0.68998,588099999.0
2005-01-28 02:40:00,0.68976,0.69015,0.68975,0.69005,535700001.0
2005-01-28 02:45:00,0.69001,0.69012,0.68988,0.68996,625300006.0
2005-01-28 02:50:00,0.68994,0.6902,0.6899,0.6902,775599993.0
2005-01-28 02:55:00,0.69018,0.6902,0.6898,0.68991,828000002.0
2005-01-28 03:00:00,0.68985,0.68997,0.68975,0.68977,764000001.0
2005-01-28 03:05:00,0.68981,0.6899,0.68954,0.68967,772199994.0
2005-01-28 03:10:00,0.68977,0.68989,0.68954,0.68961,781700007.0
2005-01-28 03:15:00,0.68971,0.6899,0.68968,0.6898,481999997.0
2005-01-28 03:20:00,0.68981,0.68994,0.68974,0.68991,653000010.0
2005-01-28 03:25:00,0.68992,0.69,0.68968,0.69,322400000.0
2005-01-28 03:30:00,0.68994,0.69009,0.6899,0.69006,810299993.0
2005-01-28 03:35:00,0.68996,0.69027,0.68996,0.69021,764700002.0
2005-01-28 03:40:00,0.69027,0.6903,0.68999,0.69006,499300001.0
2005-01-28 03:45:00,0.69015,0.69029,0.69011,0.69021,583799999.0
2005-01-28 03:50:00,0.69021,0.69033,0.69017,0.69033,454000000.0
2005-01-28 03:55:00,0.69031,0.69031,0.68987,0.69021,800799989.0
2005-01-28 04:00:00,0.69023,0.69033,0.68995,0.69013,790700003.0
2005-01-28 04:05:00,0.69016,0.69025,0.68991,0.69,812900011.0
2005-01-28 04:10:00,0.69001,0.69012,0.68988,0.68992,624599999.0
2005-01-28 04:15:00,0.69,0.69006,0.68973,0.68973,612300000.0
2005-01-28 04:20:00,0.68973,0.68987,0.68957,0.68983,612300005.0
2005-01-28 04:25:00,0.68983,0.68994,0.68965,0.68985,618699991.0
2005-01-28 04:30:00,0.68988,0.69006,0.68973,0.68991,1039699993.0
2005-01-28 04:35:00,0.68985,0.69012,0.68974,0.68974,705199993.0
2005-01-28 04:40:00,0.68988,0.69004,0.68973,0.68987,556599995.0
2005-01-28 04:45:00,0.68982,0.68995,0.68961,0.68966,690200003.0
2005-01-28 04:50:00,0.6896,0.6899,0.6896,0.68978,729700004.0
2005-01-28 04:55:00,0.68967,0.68993,0.68963,0.68988,766900008.0
2005-01-28 05:00:00,0.68991,0.68996,0.68968,0.68982,945399999.0
2005-01-28 05:05:00,0.68986,0.6899,0.68966,0.6899,544499998.0
2005-01-28 05:10:00,0.6898,0.6899,0.6897,0.68982,602999997.0
2005-01-28 05:15:00,0.68981,0.68993,0.68967,0.68985,468499997.0
2005-01-28 05:20:00,0.68983,0.68983,0.68959,0.68976,322599995.0
2005-01-28 05:25:00,0.68983,0.68988,0.68969,0.68983,426500009.0
2005-01-28 05:30:00,0.68982,0.68988,0.68962,0.68982,621999998.0
2005-01-28 05:35:00,0.68987,0.69013,0.6897,0.69002,754900002.0
2005-01-28 05:40:00,0.68995,0.69006,0.68979,0.68989,595199998.0
2005-01-28 05:45:00,0.69005,0.69012,0.68989,0.68992,720600001.0
2005-01-28 05:50:00,0.68998,0.69021,0.68993,0.6902,757200001.0
2005-01-28 05:55:00,0.69008,0.69029,0.68984,0.69029,617600010.0
2005-01-28 06:00:00,0.69005,0.69032,0.68982,0.69022,586899996.0
2005-01-28 06:05:00,0.69031,0.69035,0.68988,0.69031,550699999.0
2005-01-28 06:10:00,0.69019,0.69024,0.68994,0.69019,520499995.0
2005-01-28 06:15:00,0.69022,0.69027,0.68992,0.6902,535600003.0
2005-01-28 06:20:00,0.69021,0.69033,0.68991,0.69024,545000001.0
2005-01-28 06:25:00,0.69027,0.69035,0.69022,0.69031,386600002.0
2005-01-28 06:30:00,0.69034,0.6904,0.69025,0.69037,781399998.0
2005-01-28 06:35:00,0.69038,0.69048,0.69022,0.69031,542500000.0
2005-01-28 06:40:00,0.69036,0.69044,0.69029,0.69039,384500000.0
2005-01-28 06:45:00,0.69048,0.69048,0.69,0.69024,843199991.0
2005-01-28 06:50:00,0.69024,0.69049,0.69024,0.69036,661999999.0
2005-01-28 06:55:00,0.69047,0.69052,0.69015,0.6905,595599998.0
2005-01-28 07:00:00,0.69045,0.69055,0.69045,0.69055,371900007.0
2005-01-28 07:05:00,0.69057,0.69058,0.69043,0.69055,534100005.0
2005-01-28 07:10:00,0.6905,0.69061,0.69046,0.6906,772800005.0
2005-01-28 07:15:00,0.69064,0.69069,0.69054,0.69063,732000004.0
2005-01-28 07:20:00,0.69062,0.69068,0.69031,0.69051,465499998.0
2005-01-28 07:25:00,0.69041,0.69076,0.69022,0.69068,917699997.0
2005-01-28 07:30:00,0.69075,0.69079,0.69058,0.69071,585399996.0
2005-01-28 07:35:00,0.69076,0.6908,0.69061,0.69074,684500005.0
2005-01-28 07:40:00,0.69077,0.69081,0.69069,0.69075,610499995.0
2005-01-28 07:45:00,0.6907,0.69078,0.6906,0.6907,439300003.0
2005-01-28 07:50:00,0.69072,0.69085,0.69068,0.69078,710099996.0
2005-01-28 07:55:00,0.69075,0.6909,0.6907,0.69085,567699999.0
2005-01-28 08:00:00,0.69081,0.69097,0.69081,0.69095,912799991.0
2005-01-28 08:05:00,0.69088,0.69088,0.69068,0.69079,477000002.0
2005-01-28 08:10:00,0.6908,0.69095,0.69065,0.69085,748600000.0
2005-01-28 08:15:00,0.69085,0.69101,0.6908,0.69098,726400002.0
2005-01-28 08:20:00,0.69089,0.69099,0.69061,0.69095,529699995.0
2005-01-28 08:25:00,0.6908,0.69082,0.69062,0.69075,527600005.0
2005-01-28 08:30:00,0.69067,0.69089,0.69058,0.69083,849000005.0
2005-01-28 08:35:00,0.6908,0.69103,0.69075,0.69103,670899995.0
2005-01-28 08:40:00,0.69092,0.69115,0.69088,0.69115,690799996.0
2005-01-28 08:45:00,0.69111,0.69119,0.69095,0.69113,869500008.0
2005-01-28 08:50:00,0.69116,0.69134,0.69105,0.6912,695400006.0
2005-01-28 08:55:00,0.69129,0.6913,0.69086,0.69086,577699996.0
2005-01-28 09:00:00,0.69094,0.69122,0.69086,0.69108,668599994.0
2005-01-28 09:05:00,0.69122,0.69125,0.69091,0.69108,804800001.0
2005-01-28 09:10:00,0.69103,0.69112,0.69068,0.69079,1003399995.0
2005-01-28 09:15:00,0.69087,0.69102,0.69072,0.69095,987699999.0
2005-01-28 09:20:00,0.6909,0.691,0.69073,0.69093,763200002.0
2005-01-28 09:25:00,0.69078,0.69113,0.69078,0.69108,681999998.0
2005-01-28 09:30:00,0.69103,0.69107,0.69048,0.6905,535299996.0
2005-01-28 09:35:00,0.6906,0.6906,0.68989,0.6902,843699990.0
2005-01-28 09:40:00,0.69027,0.69058,0.6901,0.69045,740699998.0
2005-01-28 09:45:00,0.69048,0.69048,0.69028,0.6903,813999992.0
2005-01-28 09:50:00,0.6904,0.69048,0.69023,0.6904,716199993.0
2005-01-28 09:55:00,0.69034,0.6904,0.68999,0.69005,861299999.0
2005-01-28 10:00:00,0.69012,0.6903,0.69005,0.69009,869000010.0
2005-01-28 10:05:00,0.69007,0.69019,0.68998,0.69013,695400001.0
2005-01-28 10:10:00,0.69004,0.69038,0.69,0.69032,737200001.0
2005-01-28 10:15:00,0.69039,0.69055,0.69021,0.69035,775600002.0
2005-01-28 10:20:00,0.69039,0.69039,0.69016,0.69032,711199998.0
2005-01-28 10:25:00,0.69029,0.6905,0.69019,0.6905,938900004.0
2005-01-28 10:30:00,0.69056,0.69088,0.69056,0.6908,750399997.0
2005-01-28 10:35:00,0.69086,0.69086,0.69056,0.69062,500099999.0
2005-01-28 10:40:00,0.69067,0.69078,0.69049,0.69049,710299999.0
2005-01-28 10:45:00,0.69046,0.69058,0.69026,0.69058,393799998.0
2005-01-28 10:50:00,0.69058,0.69061,0.69039,0.69048,618800003.0
2005-01-28 10:55:00,0.69043,0.69055,0.69036,0.69047,962999993.0
2005-01-28 11:00:00,0.69048,0.69058,0.69018,0.69025,744900001.0
2005-01-28 11:05:00,0.69014,0.69053,0.6901,0.69039,768600010.0
2005-01-28 11:10:00,0.69038,0.69058,0.69033,0.69056,874100000.0
2005-01-28 11:15:00,0.69067,0.69067,0.69052,0.6906,838900006.0
2005-01-28 11:20:00,0.69054,0.69065,0.69052,0.69056,539099995.0
2005-01-28 11:25:00,0.6906,0.69092,0.6906,0.69087,747499998.0
2005-01-28 11:30:00,0.69095,0.69107,0.6906,0.69102,784399992.0
2005-01-28 11:35:00,0.69109,0.6914,0.69105,0.6914,566300000.0
2005-01-28 11:40:00,0.69143,0.69161,0.69135,0.69155,433000004.0
2005-01-28 11:45:00,0.69159,0.69159,0.69134,0.69148,845000001.0
2005-01-28 11:50:00,0.69151,0.69154,0.69132,0.69134,773200006.0
2005-01-28 11:55:00,0.6914,0.69143,0.69122,0.69129,828200001.0
2005-01-28 12:00:00,0.69121,0.69143,0.69121,0.69122,946999996.0
2005-01-28 12:05:00,0.69129,0.69161,0.69129,0.69147,733599999.0
2005-01-28 12:10:00,0.6915,0.69157,0.69141,0.69148,617200000.0
2005-01-28 12:15:00,0.69143,0.69151,0.69136,0.69142,472000002.0
2005-01-28 12:20:00,0.69144,0.69163,0.69138,0.69157,970999993.0
2005-01-28 12:25:00,0.69159,0.69165,0.69155,0.6916,728900005.0
2005-01-28 12:30:00,0.69153,0.69154,0.69132,0.69132,665400004.0
2005-01-28 12:35:00,0.69133,0.69147,0.69124,0.6913,751700015.0
2005-01-28 12:40:00,0.6913,0.6913,0.69111,0.69113,656500002.0
2005-01-28 12:45:00,0.69112,0.69148,0.69095,0.69141,598599998.0
2005-01-28 12:50:00,0.69139,0.69153,0.69117,0.69125,972900003.0
2005-01-28 12:55:00,0.69123,0.69123,0.6908,0.69085,467899996.0
2005-01-28 13:00:00,0.6908,0.69099,0.6908,0.69087,726299992.0
2005-01-28 13:05:00,0.69082,0.69129,0.69082,0.69124,737499996.0
2005-01-28 13:10:00,0.69125,0.69127,0.69112,0.69115,527799997.0
2005-01-28 13:15:00,0.69112,0.69157,0.69112,0.69154,777700007.0
2005-01-28 13:20:00,0.69162,0.69176,0.69143,0.69143,679400001.0
2005-01-28 13:25:00,0.69157,0.69197,0.69145,0.6919,884099997.0
2005-01-28 13:30:00,0.69193,0.69224,0.69188,0.69201,964099994.0
2005-01-28 13:35:00,0.69195,0.69208,0.69189,0.69197,646200006.0
2005-01-28 13:40:00,0.69205,0.69211,0.69196,0.69203,519799999.0
2005-01-28 13:45:00,0.69196,0.69206,0.6918,0.69196,693099992.0
2005-01-28 13:50:00,0.69195,0.69227,0.69194,0.69219,853599999.0
2005-01-28 13:55:00,0.6922,0.69223,0.69195,0.69201,630699996.0
2005-01-28 14:00:00,0.69195,0.69207,0.69191,0.69197,865699997.0
2005-01-28 14:05:00,0.69192,0.69213,0.69192,0.69204,557099999.0
2005-01-28 14:10:00,0.6921,0.69215,0.69201,0.69205,513000004.0
2005-01-28 14:15:00,0.69209,0.69226,0.69204,0.6922,770399989.0
2005-01-28 14:20:00,0.69217,0.6922,0.69203,0.6922,685200003.0
2005-01-28 14:25:00,0.69223,0.69261,0.69215,0.69228,656800002.0
2005-01-28 14:30:00,0.69223,0.6926,0.69215,0.69233,575900001.0
2005-01-28 14:35:00,0.69214,0.69259,0.69214,0.69247,782299998.0
2005-01-28 14:40:00,0.69252,0.69252,0.6922,0.69226,427499997.0
2005-01-28 14:45:00,0.69232,0.69247,0.69221,0.69224,671500000.0
2005-01-28 14:50:00,0.69219,0.69238,0.69217,0.6923,975699997.0
2005-01-28 14:55:00,0.69236,0.69236,0.69218,0.69222,756999995.0
2005-01-28 15:00:00,0.69222,0.69238,0.6921,0.69222,534999997.0
2005-01-28 15:05:00,0.69227,0.69237,0.69212,0.6923,923799998.0
2005-01-28 15:10:00,0.69228,0.69239,0.69221,0.69221,498400003.0
2005-01-28 15:15:00,0.69228,0.69229,0.69189,0.69199,667700006.0
2005-01-28 15:20:00,0.69197,0.69202,0.69168,0.69181,966299982.0
2005-01-28 15:25:00,0.69181,0.692,0.69157,0.69177,657500001.0
2005-01-28 15:30:00,0.69162,0.69243,0.6915,0.69235,889200011.0
2005-01-28 15:35:00,0.69238,0.69247,0.69216,0.69238,850700008.0
2005-01-28 15:40:00,0.69245,0.69245,0.69191,0.69203,742499992.0
2005-01-28 15:45:00,0.69209,0.69216,0.69156,0.69193,651499999.0
2005-01-28 15:50:00,0.69202,0.69227,0.69179,0.69211,744199986.0
2005-01-28 15:55:00,0.69214,0.69233,0.69203,0.69215,897800008.0
2005-01-28 16:00:00,0.69216,0.69216,0.69182,0.69182,686700002.0
2005-01-28 16:05:00,0.69176,0.6919,0.69164,0.6919,638000002.0
2005-01-28 16:10:00,0.69188,0.69205,0.6917,0.69172,795999997.0
2005-01-28 16:15:00,0.69171,0.69184,0.69155,0.69177,596099993.0
2005-01-28 16:20:00,0.69171,0.6918,0.6916,0.69167,836200008.0
2005-01-28 16:25:00,0.6917,0.69188,0.69156,0.69188,889500002.0
2005-01-28 16:30:00,0.69195,0.69221,0.6919,0.69204,716700005.0
2005-01-28 16:35:00,0.69207,0.69218,0.69194,0.69204,818100002.0
2005-01-28 16:40:00,0.69208,0.69211,0.69194,0.69202,734099997.0
2005-01-28 16:45:00,0.69197,0.69208,0.69192,0.69198,651899994.0
2005-01-28 16:50:00,0.69197,0.69197,0.69168,0.69168,520900000.0
2005-01-28 16:55:00,0.69167,0.69169,0.69151,0.69157,704799999.0
2005-01-28 17:00:00,0.69164,0.69169,0.6913,0.6913,593099992.0
2005-01-28 17:05:00,0.69133,0.69137,0.69111,0.69115,759500002.0
2005-01-28 17:10:00,0.6912,0.69122,0.69083,0.69107,817300004.0
2005-01-28 17:15:00,0.69103,0.69103,0.69046,0.6906,853499991.0
2005-01-28 17:20:00,0.69086,0.69103,0.69078,0.6909,950100005.0
2005-01-28 17:25:00,0.69093,0.6911,0.69085,0.69098,693600001.0
2005-01-28 17:30:00,0.69101,0.69105,0.69087,0.69087,675400004.0
2005-01-28 17:35:00,0.69087,0.69087,0.69048,0.6908,926400001.0
2005-01-28 17:40:00,0.69078,0.69081,0.69058,0.69073,983000001.0
2005-01-28 17:45:00,0.69073,0.69076,0.69048,0.69067,893000005.0
2005-01-28 17:50:00,0.69071,0.69077,0.69062,0.69072,667300002.0
2005-01-28 17:55:00,0.69074,0.69074,0.69058,0.69059,366100001.0
2005-01-28 18:00:00,0.6906,0.69066,0.6904,0.69044,4896299991.0
2005-01-28 18:05:00,0.69038,0.6911,0.69028,0.6903,6637199973.0
2005-01-28 18:10:00,0.69033,0.69051,0.69025,0.69042,5560200010.0
2005-01-28 18:15:00,0.69049,0.6907,0.69045,0.69055,5407500005.0
2005-01-28 18:20:00,0.6906,0.69087,0.69048,0.69072,5707399990.0
2005-01-28 18:25:00,0.69077,0.69094,0.69072,0.6909,4428500018.0
2005-01-28 18:30:00,0.69092,0.69108,0.69085,0.69099,3788799986.0
2005-01-28 18:35:00,0.69105,0.69121,0.69097,0.69115,1583400006.0
2005-01-28 18:40:00,0.69119,0.69125,0.69098,0.6911,2580800005.0
2005-01-28 18:45:00,0.69109,0.69124,0.69098,0.69115,1155299995.0
2005-01-28 18:50:00,0.69106,0.69117,0.69096,0.69099,1836800017.0
2005-01-28 18:55:00,0.69096,0.69103,0.69064,0.69067,2785500003.0
2005-01-28 19:00:00,0.69063,0.69092,0.69057,0.6909,1747300005.0
2005-01-28 19:05:00,0.69097,0.69111,0.69083,0.69098,3114500009.0
2005-01-28 19:10:00,0.691,0.69107,0.6909,0.69103,1386800008.0
2005-01-28 19:15:00,0.69098,0.69116,0.69091,0.6911,2039999992.0
2005-01-28 19:20:00,0.69107,0.69114,0.69097,0.6911,1548200010.0
2005-01-28 19:25:00,0.69115,0.69115,0.69085,0.69094,2018799998.0
2005-01-28 19:30:00,0.69088,0.69097,0.69082,0.69092,2532999985.0
2005-01-28 19:35:00,0.69095,0.69107,0.6909,0.69091,2539299995.0
2005-01-28 19:40:00,0.69087,0.69095,0.69081,0.69087,2111199998.0
2005-01-28 19:45:00,0.69094,0.69097,0.69084,0.69095,1162999986.0
2005-01-28 19:50:00,0.69097,0.69107,0.69064,0.69064,1368999990.0
2005-01-28 19:55:00,0.69064,0.69081,0.69054,0.69077,1595699995.0
2005-01-28 20:00:00,0.69084,0.69094,0.69067,0.69092,1036899988.0
2005-01-28 20:05:00,0.69093,0.69104,0.69089,0.69101,1327500005.0
2005-01-28 20:10:00,0.69103,0.69123,0.6909,0.69103,2124399996.0
2005-01-28 20:15:00,0.69104,0.69116,0.69095,0.69095,2502799996.0
2005-01-28 20:20:00,0.69099,0.69108,0.6908,0.691,1740100000.0
2005-01-28 20:25:00,0.691,0.69112,0.69099,0.69102,2555600006.0
2005-01-28 20:30:00,0.69103,0.69118,0.69098,0.69102,4919900005.0
2005-01-28 20:35:00,0.69105,0.69108,0.69095,0.69095,2883099997.0
2005-01-28 20:40:00,0.69095,0.69104,0.69075,0.69087,2661200007.0
2005-01-28 20:45:00,0.691,0.69109,0.69074,0.69075,2586799998.0
2005-01-28 20:50:00,0.69079,0.6908,0.69052,0.6906,3756100003.0
2005-01-28 20:55:00,0.69058,0.69074,0.69048,0.6906,5567599989.0
2005-01-28 21:00:00,0.69064,0.6908,0.6906,0.69076,4545299981.0
2005-01-28 21:05:00,0.69073,0.69079,0.69052,0.6906,2234799996.0
2005-01-28 21:10:00,0.69061,0.69073,0.69057,0.69058,1626399997.0
2005-01-28 21:15:00,0.69068,0.69068,0.69053,0.69055,1689600002.0
2005-01-28 21:20:00,0.6906,0.69069,0.6905,0.6905,2066800005.0
2005-01-28 21:25:00,0.69052,0.69069,0.69052,0.69064,815699998.0
2005-01-28 21:30:00,0.69065,0.69069,0.69046,0.69053,1896300013.0
2005-01-28 21:35:00,0.69052,0.69055,0.69035,0.69055,925799999.0
2005-01-28 21:40:00,0.69052,0.69056,0.69044,0.69046,1211000003.0
2005-01-28 21:45:00,0.69056,0.69056,0.69045,0.69049,1188199997.0
2005-01-28 21:50:00,0.69046,0.69059,0.69043,0.69043,1009200004.0
2005-01-28 21:55:00,0.69046,0.69058,0.69035,0.69045,1302799998.0
2005-01-28 22:00:00,0.69045,0.69061,0.69031,0.69054,1349099997.0
2005-01-28 22:05:00,0.69055,0.69061,0.69034,0.69051,842400004.0
2005-01-28 22:10:00,0.69058,0.69061,0.69045,0.69051,895799999.0
2005-01-28 22:15:00,0.6906,0.69063,0.6905,0.69054,1500700005.0
2005-01-28 22:20:00,0.69054,0.6906,0.69047,0.69052,1661100000.0
2005-01-28 22:25:00,0.6905,0.69058,0.69046,0.69049,1226199996.0
2005-01-28 22:30:00,0.69053,0.69075,0.69047,0.69062,825999997.0
2005-01-28 22:35:00,0.69052,0.6908,0.69038,0.69052,938000003.0
2005-01-28 22:40:00,0.69051,0.69075,0.6904,0.69052,1330499998.0
2005-01-28 22:45:00,0.69055,0.69055,0.69032,0.69045,1123499990.0
2005-01-28 22:50:00,0.6905,0.69053,0.69027,0.69039,747499995.0
2005-01-28 22:55:00,0.69036,0.69069,0.69034,0.69037,1111299994.0
2005-01-28 23:00:00,0.6903,0.69069,0.6903,0.6904,575000005.0
2005-01-28 23:05:00,0.69048,0.6906,0.69047,0.69055,712999997.0
2005-01-28 23:10:00,0.69058,0.69059,0.69042,0.69051,612199997.0
2005-01-28 23:15:00,0.69051,0.69056,0.69044,0.69053,484600002.0
2005-01-28 23:20:00,0.69052,0.69058,0.69043,0.69051,894499991.0
2005-01-28 23:25:00,0.69056,0.69061,0.6905,0.6905,363200004.0
2005-01-28 23:30:00,0.69053,0.69081,0.69048,0.69065,699500006.0
2005-01-28 23:35:00,0.69072,0.69077,0.69047,0.69073,604700000.0
2005-01-28 23:40:00,0.6905,0.69078,0.69032,0.69066,472100001.0
2005-01-28 23:45:00,0.69075,0.69093,0.69049,0.69057,723700000.0
2005-01-28 23:50:00,0.6904,0.69076,0.69033,0.69035,706599995.0
2005-01-28 23:55:00,0.69042,0.69063,0.69012,0.69029,645800000.0
2005-01-31 00:00:00,0.69019,0.69047,0.69011,0.69039,456600001.0
2005-01-31 00:05:00,0.69047,0.69064,0.69025,0.69058,748299995.0
2005-01-31 00:10:00,0.6904,0.69058,0.69009,0.69055,554800000.0
2005-01-31 00:15:00,0.69048,0.69062,0.69036,0.69047,554999999.0
2005-01-31 00:20:00,0.6903,0.69059,0.69026,0.69043,510600002.0
2005-01-31 00:25:00,0.69045,0.69055,0.69027,0.69037,417199996.0
2005-01-31 00:30:00,0.69052,0.69067,0.69029,0.69029,597199999.0
2005-01-31 00:35:00,0.69023,0.69037,0.69014,0.69031,471400000.0
2005-01-31 00:40:00,0.69029,0.69049,0.69006,0.69049,834600006.0
2005-01-31 00:45:00,0.69025,0.69043,0.6901,0.69012,912899997.0
2005-01-31 00:50:00,0.6901,0.69028,0.68995,0.69019,702299998.0
2005-01-31 00:55:00,0.6902,0.69028,0.68965,0.69009,554499998.0
2005-01-31 01:00:00,0.69006,0.69011,0.68992,0.68998,400099999.0
2005-01-31 01:05:00,0.68997,0.69004,0.68985,0.68995,839100007.0
2005-01-31 01:10:00,0.68988,0.69004,0.68987,0.68993,877500002.0
2005-01-31 01:15:00,0.69018,0.69021,0.68995,0.69,518600007.0
2005-01-31 01:20:00,0.69,0.69003,0.68982,0.68993,859899996.0
2005-01-31 01:25:00,0.68991,0.69015,0.68991,0.69001,826599998.0
2005-01-31 01:30:00,0.6899,0.69018,0.68981,0.6901,860199999.0
2005-01-31 01:35:00,0.69016,0.69026,0.69003,0.69026,795600004.0
2005-01-31 01:40:00,0.69015,0.69044,0.69015,0.69028,986399999.0
2005-01-31 01:45:00,0.69033,0.69033,0.69011,0.6902,757000000.0
2005-01-31 01:50:00,0.69015,0.69039,0.69007,0.6902,666499996.0
2005-01-31 01:55:00,0.69017,0.69052,0.69003,0.6902,466600001.0
2005-01-31 02:00:00,0.69015,0.69028,0.69002,0.69021,719500003.0
2005-01-31 02:05:00,0.69022,0.69022,0.68998,0.68998,781300003.0
2005-01-31 02:10:00,0.69,0.69032,0.68993,0.68999,676999994.0
2005-01-31 02:15:00,0.69002,0.69032,0.69002,0.69029,735100001.0
2005-01-31 02:20:00,0.69006,0.6904,0.69005,0.69027,943999999.0
2005-01-31 02:25:00,0.69019,0.69049,0.68984,0.69024,812800009.0
2005-01-31 02:30:00,0.6904,0.69058,0.69026,0.6904,832799996.0
2005-01-31 02:35:00,0.6906,0.69066,0.69036,0.69036,731200000.0
2005-01-31 02:40:00,0.69042,0.69074,0.69038,0.69068,646300005.0
2005-01-31 02:45:00,0.69059,0.69073,0.69047,0.69068,628600004.0
2005-01-31 02:50:00,0.69054,0.69081,0.6904,0.69057,860900000.0
2005-01-31 02:55:00,0.6904,0.69073,0.69038,0.69059,861600008.0
2005-01-31 03:00:00,0.6906,0.6906,0.69037,0.69051,618199998.0
2005-01-31 03:05:00,0.69046,0.6906,0.69031,0.6904,581499995.0
2005-01-31 03:10:00,0.69032,0.69048,0.69022,0.69031,574600000.0
2005-01-31 03:15:00,0.69034,0.6907,0.6903,0.69046,678399999.0
2005-01-31 03:20:00,0.69041,0.6905,0.69024,0.6905,571900005.0
2005-01-31 03:25:00,0.69045,0.69069,0.69025,0.69055,649200003.0
2005-01-31 03:30:00,0.69055,0.69071,0.69039,0.69071,704400001.0
2005-01-31 03:35:00,0.69051,0.69071,0.69039,0.69065,780000003.0
2005-01-31 03:40:00,0.69062,0.69083,0.69048,0.69073,744000010.0
2005-01-31 03:45:00,0.69066,0.69095,0.69048,0.69088,717900002.0
2005-01-31 03:50:00,0.69077,0.69087,0.69057,0.69058,982699996.0
2005-01-31 03:55:00,0.69051,0.69087,0.6905,0.69073,875800001.0
2005-01-31 04:00:00,0.69072,0.69075,0.69046,0.69067,616700006.0
2005-01-31 04:05:00,0.69052,0.69075,0.69051,0.69075,690400004.0
2005-01-31 04:10:00,0.69068,0.6909,0.69052,0.69083,589500007.0
2005-01-31 04:15:00,0.69081,0.69086,0.69066,0.69078,681700002.0
2005-01-31 04:20:00,0.6908,0.69097,0.69076,0.69095,586199999.0
2005-01-31 04:25:00,0.69095,0.69095,0.69068,0.69082,545400005.0
2005-01-31 04:30:00,0.69083,0.69089,0.69071,0.69084,824400003.0
2005-01-31 04:35:00,0.6908,0.69085,0.69049,0.69062,695099996.0
2005-01-31 04:40:00,0.69052,0.69092,0.69052,0.69088,792600003.0
2005-01-31 04:45:00,0.69078,0.69095,0.69067,0.69083,796300005.0
2005-01-31 04:50:00,0.69075,0.69094,0.69065,0.69065,833100000.0
2005-01-31 04:55:00,0.6906,0.69091,0.69057,0.69082,835800007.0
2005-01-31 05:00:00,0.6908,0.69087,0.69053,0.69068,555999999.0
2005-01-31 05:05:00,0.69083,0.6909,0.69068,0.69078,350699995.0
2005-01-31 05:10:00,0.69084,0.69095,0.69066,0.69088,541600008.0
2005-01-31 05:15:00,0.69089,0.691,0.69076,0.69097,695100003.0
2005-01-31 05:20:00,0.69097,0.69105,0.69073,0.69073,772799996.0
2005-01-31 05:25:00,0.69082,0.691,0.69079,0.69087,527399997.0
2005-01-31 05:30:00,0.69087,0.691,0.69081,0.69087,751200002.0
2005-01-31 05:35:00,0.6908,0.69097,0.69076,0.69086,491200001.0
2005-01-31 05:40:00,0.69097,0.69097,0.69073,0.69078,685100004.0
2005-01-31 05:45:00,0.69083,0.691,0.69069,0.69082,872799992.0
2005-01-31 05:50:00,0.69087,0.69092,0.69058,0.69058,812499999.0
2005-01-31 05:55:00,0.69061,0.69081,0.69051,0.69059,738100004.0
2005-01-31 06:00:00,0.69068,0.69081,0.69052,0.69057,714300002.0
2005-01-31 06:05:00,0.69065,0.69089,0.6906,0.69063,1083700004.0
2005-01-31 06:10:00,0.69068,0.69074,0.69042,0.69058,693200008.0
2005-01-31 06:15:00,0.69057,0.69085,0.69057,0.69073,709899994.0
2005-01-31 06:20:00,0.69074,0.69079,0.69057,0.69072,701100007.0
2005-01-31 06:25:00,0.69081,0.69085,0.69052,0.69081,509599998.0
2005-01-31 06:30:00,0.69082,0.69083,0.6905,0.69055,757600004.0
2005-01-31 06:35:00,0.69073,0.69086,0.69057,0.69083,859600001.0
2005-01-31 06:40:00,0.69084,0.6909,0.69057,0.69081,618900002.0
2005-01-31 06:45:00,0.69097,0.69097,0.69069,0.69072,941899998.0
2005-01-31 06:50:00,0.69081,0.69096,0.69069,0.69091,517100005.0
2005-01-31 06:55:00,0.6909,0.69098,0.69075,0.69091,747900002.0
2005-01-31 07:00:00,0.69098,0.69107,0.69081,0.69095,662200000.0
2005-01-31 07:05:00,0.6909,0.69113,0.69081,0.69113,653700009.0
2005-01-31 07:10:00,0.69099,0.69115,0.69088,0.69107,679799996.0
2005-01-31 07:15:00,0.69106,0.69106,0.69079,0.691,594900000.0
2005-01-31 07:20:00,0.69094,0.69106,0.69079,0.69093,517600003.0
2005-01-31 07:25:00,0.69093,0.69098,0.69073,0.69097,361700001.0
2005-01-31 07:30:00,0.691,0.691,0.69074,0.69085,853499994.0
2005-01-31 07:35:00,0.69078,0.69099,0.69064,0.69074,1062900000.0
2005-01-31 07:40:00,0.6907,0.69085,0.69058,0.69077,815400002.0
2005-01-31 07:45:00,0.69071,0.69083,0.6905,0.69078,572300001.0
2005-01-31 07:50:00,0.69081,0.69081,0.69038,0.69062,544600010.0
2005-01-31 07:55:00,0.69065,0.69066,0.6903,0.69053,522000000.0
2005-01-31 08:00:00,0.69043,0.69073,0.69036,0.69054,870799997.0
2005-01-31 08:05:00,0.69042,0.69065,0.69038,0.69053,814199994.0
2005-01-31 08:10:00,0.69055,0.6906,0.69021,0.69027,1033099997.0
2005-01-31 08:15:00,0.69048,0.69053,0.69023,0.69049,604100000.0
2005-01-31 08:20:00,0.69056,0.69056,0.69038,0.69051,622500003.0
2005-01-31 08:25:00,0.6904,0.6906,0.68957,0.69009,648100002.0
2005-01-31 08:30:00,0.69045,0.69058,0.68961,0.69049,494000007.0
2005-01-31 08:35:00,0.69053,0.69058,0.69025,0.69058,607000006.0
2005-01-31 08:40:00,0.69047,0.69069,0.69032,0.69067,664100003.0
2005-01-31 08:45:00,0.69061,0.69064,0.6903,0.69057,638900003.0
2005-01-31 08:50:00,0.69067,0.69083,0.69046,0.69057,779800002.0
2005-01-31 08:55:00,0.69067,0.69077,0.69038,0.6905,716999996.0
2005-01-31 09:00:00,0.69048,0.6907,0.69027,0.69066,554399997.0
2005-01-31 09:05:00,0.69044,0.69074,0.69039,0.69044,588000000.0
2005-01-31 09:10:00,0.69061,0.69067,0.69022,0.6903,686400001.0
2005-01-31 09:15:00,0.6904,0.69065,0.6903,0.6903,823700000.0
2005-01-31 09:20:00,0.69046,0.69051,0.69023,0.69047,472100005.0
2005-01-31 09:25:00,0.69045,0.69051,0.69014,0.69028,692499999.0
2005-01-31 09:30:00,0.69048,0.69056,0.69003,0.69029,1039100001.0
2005-01-31 09:35:00,0.69043,0.69063,0.69036,0.6905,661500004.0
2005-01-31 09:40:00,0.69045,0.6906,0.69036,0.69053,630700003.0
2005-01-31 09:45:00,0.69048,0.69052,0.69024,0.69036,575900000.0
2005-01-31 09:50:00,0.69021,0.69051,0.69021,0.69035,877100001.0
2005-01-31 09:55:00,0.69033,0.69038,0.69024,0.69025,537000001.0
2005-01-31 10:00:00,0.69038,0.69042,0.69011,0.69011,971199995.0
2005-01-31 10:05:00,0.69006,0.69025,0.68997,0.69019,760400000.0
2005-01-31 10:10:00,0.69027,0.69039,0.69016,0.69039,740300002.0
2005-01-31 10:15:00,0.69042,0.69043,0.69027,0.69037,901699997.0
2005-01-31 10:20:00,0.69043,0.69049,0.69034,0.69034,623299997.0
2005-01-31 10:25:00,0.69036,0.69054,0.69034,0.69052,689500001.0
2005-01-31 10:30:00,0.6905,0.6906,0.69033,0.69035,708600005.0
2005-01-31 10:35:00,0.69038,0.69052,0.69028,0.6904,917299999.0
2005-01-31 10:40:00,0.69044,0.69049,0.69035,0.69049,845700000.0
2005-01-31 10:45:00,0.6905,0.69053,0.6904,0.69045,403000002.0
2005-01-31 10:50:00,0.69042,0.69046,0.6903,0.69035,859300000.0
2005-01-31 10:55:00,0.69036,0.69042,0.69023,0.69032,753899998.0
2005-01-31 11:00:00,0.69024,0.69068,0.69024,0.69068,814600009.0
2005-01-31 11:05:00,0.69072,0.69095,0.69069,0.6907,772400003.0
2005-01-31 11:10:00,0.69079,0.69089,0.69072,0.69085,663599994.0
2005-01-31 11:15:00,0.69093,0.69093,0.69072,0.69085,789700002.0
2005-01-31 11:20:00,0.69077,0.69081,0.69034,0.6904,701000004.0
2005-01-31 11:25:00,0.69041,0.69047,0.69026,0.69027,548400004.0
2005-01-31 11:30:00,0.69035,0.69039,0.69019,0.69032,894000009.0
2005-01-31 11:35:00,0.69036,0.69036,0.69021,0.69025,598399999.0
2005-01-31 11:40:00,0.69022,0.69023,0.68997,0.69003,632900001.0
2005-01-31 11:45:00,0.69001,0.69014,0.68965,0.68981,874399994.0
2005-01-31 11:50:00,0.6897,0.68996,0.68957,0.68989,705499995.0
2005-01-31 11:55:00,0.68996,0.69014,0.68992,0.69012,733100000.0
2005-01-31 12:00:00,0.69012,0.69042,0.69012,0.69024,691299994.0
2005-01-31 12:05:00,0.69022,0.69022,0.68992,0.68997,547500008.0
2005-01-31 12:10:00,0.69002,0.69013,0.68972,0.68993,688000001.0
2005-01-31 12:15:00,0.68994,0.69003,0.68978,0.6899,812299998.0
2005-01-31 12:20:00,0.68986,0.69002,0.68984,0.68993,515999992.0
2005-01-31 12:25:00,0.68992,0.69006,0.68965,0.6898,748399999.0
2005-01-31 12:30:00,0.6898,0.68998,0.68975,0.68982,508899994.0
2005-01-31 12:35:00,0.6898,0.69014,0.6898,0.69013,686700003.0
2005-01-31 12:40:00,0.6901,0.69051,0.69005,0.69033,801599995.0
2005-01-31 12:45:00,0.69041,0.69061,0.69032,0.69047,589899998.0
2005-01-31 12:50:00,0.69052,0.69099,0.69045,0.6909,874599996.0
2005-01-31 12:55:00,0.69094,0.69116,0.69085,0.6911,789100008.0
2005-01-31 13:00:00,0.69111,0.69135,0.691,0.6913,591200003.0
2005-01-31 13:05:00,0.69131,0.69131,0.69103,0.69106,753400001.0
2005-01-31 13:10:00,0.69102,0.69113,0.69093,0.69097,499600003.0
2005-01-31 13:15:00,0.69093,0.69113,0.69085,0.69113,970800003.0
2005-01-31 13:20:00,0.69117,0.69122,0.69095,0.69109,716999998.0
2005-01-31 13:25:00,0.69107,0.69107,0.6908,0.69086,956000002.0
2005-01-31 13:30:00,0.69086,0.69099,0.69082,0.69098,617500011.0
2005-01-31 13:35:00,0.69108,0.69157,0.69107,0.69138,869300000.0
2005-01-31 13:40:00,0.69145,0.69145,0.69097,0.69097,866799993.0
2005-01-31 13:45:00,0.69096,0.69116,0.69093,0.69111,859400005.0
2005-01-31 13:50:00,0.69109,0.69137,0.69108,0.69137,665799995.0
2005-01-31 13:55:00,0.69138,0.69153,0.69123,0.69153,606800003.0
2005-01-31 14:00:00,0.69139,0.6915,0.69131,0.69137,722600003.0
2005-01-31 14:05:00,0.69127,0.69129,0.69101,0.69113,931300008.0
2005-01-31 14:10:00,0.6911,0.69124,0.69104,0.6912,727499996.0
2005-01-31 14:15:00,0.69125,0.69137,0.69117,0.69118,716699998.0
2005-01-31 14:20:00,0.69118,0.69125,0.6911,0.69115,623000004.0
2005-01-31 14:25:00,0.69116,0.69119,0.69097,0.69105,1062799991.0
2005-01-31 14:30:00,0.69105,0.6912,0.69086,0.6912,702700001.0
2005-01-31 14:35:00,0.69132,0.69157,0.69092,0.69095,829900004.0
2005-01-31 14:40:00,0.69099,0.69102,0.69075,0.69075,796900001.0
2005-01-31 14:45:00,0.6908,0.69107,0.69075,0.69103,669799997.0
2005-01-31 14:50:00,0.6911,0.69132,0.69106,0.69112,805299999.0
2005-01-31 14:55:00,0.69117,0.69123,0.69108,0.69114,860899998.0
2005-01-31 15:00:00,0.69113,0.69116,0.69079,0.69088,532500005.0
2005-01-31 15:05:00,0.69093,0.69112,0.69085,0.69099,777399998.0
2005-01-31 15:10:00,0.69107,0.69133,0.69096,0.69096,629899995.0
2005-01-31 15:15:00,0.69088,0.69088,0.69072,0.69072,611099999.0
2005-01-31 15:20:00,0.69076,0.6908,0.69046,0.69055,490799999.0
2005-01-31 15:25:00,0.69058,0.69069,0.69047,0.69065,469799997.0
2005-01-31 15:30:00,0.69066,0.69088,0.69052,0.69082,708399996.0
2005-01-31 15:35:00,0.69087,0.69095,0.69078,0.69083,577999994.0
2005-01-31 15:40:00,0.69093,0.69107,0.69083,0.69101,930699999.0
2005-01-31 15:45:00,0.69106,0.69106,0.69086,0.69086,587100002.0
2005-01-31 15:50:00,0.6909,0.69092,0.69069,0.69069,641799998.0
2005-01-31 15:55:00,0.69069,0.69072,0.69056,0.69061,795300007.0
2005-01-31 16:00:00,0.69058,0.69063,0.69035,0.69039,626399997.0
2005-01-31 16:05:00,0.69035,0.6904,0.69014,0.69023,705500002.0
2005-01-31 16:10:00,0.69024,0.69029,0.69015,0.69022,579800002.0
2005-01-31 16:15:00,0.69033,0.69039,0.69024,0.6903,407600000.0
2005-01-31 16:20:00,0.69025,0.69044,0.69023,0.69037,602999997.0
2005-01-31 16:25:00,0.69037,0.69044,0.69023,0.69027,864200005.0
2005-01-31 16:30:00,0.6902,0.69032,0.69018,0.6902,809999995.0
2005-01-31 16:35:00,0.69023,0.69045,0.69015,0.69035,595399997.0
2005-01-31 16:40:00,0.69029,0.69045,0.69017,0.69035,810600004.0
2005-01-31 16:45:00,0.69032,0.69058,0.69032,0.6905,687200005.0
2005-01-31 16:50:00,0.69055,0.69065,0.69051,0.69052,552099999.0
2005-01-31 16:55:00,0.69059,0.69059,0.69026,0.6904,686299998.0
2005-01-31 17:00:00,0.69039,0.69054,0.68992,0.69019,954999998.0
2005-01-31 17:05:00,0.69018,0.69065,0.69018,0.69063,798000001.0
2005-01-31 17:10:00,0.69071,0.69071,0.69042,0.69044,805800002.0
2005-01-31 17:15:00,0.6904,0.69051,0.69034,0.69048,713099999.0
2005-01-31 17:20:00,0.69051,0.69063,0.69045,0.69052,843200004.0
2005-01-31 17:25:00,0.69056,0.69068,0.69054,0.69058,870200005.0
2005-01-31 17:30:00,0.6906,0.69072,0.69051,0.69052,829600004.0
2005-01-31 17:35:00,0.69067,0.69109,0.69059,0.69106,727700000.0
2005-01-31 17:40:00,0.69102,0.69113,0.69101,0.6911,427200005.0
2005-01-31 17:45:00,0.69109,0.69121,0.69072,0.69072,749000002.0
2005-01-31 17:50:00,0.69062,0.69072,0.69051,0.69072,661500002.0
2005-01-31 17:55:00,0.69073,0.69082,0.69061,0.69077,378400005.0
2005-01-31 18:00:00,0.69073,0.69122,0.6907,0.69118,5455799973.0
2005-01-31 18:05:00,0.69106,0.6931,0.69088,0.69117,7220199990.0
2005-01-31 18:10:00,0.69125,0.69137,0.6909,0.69127,5545499996.0
2005-01-31 18:15:00,0.6933,0.6934,0.69116,0.69134,4964299979.0
2005-01-31 18:20:00,0.69137,0.69146,0.69113,0.69113,5135199990.0
2005-01-31 18:25:00,0.69107,0.69125,0.69104,0.69119,4099500007.0
2005-01-31 18:30:00,0.69128,0.69137,0.69118,0.69128,3452099988.0
2005-01-31 18:35:00,0.69131,0.69143,0.6913,0.69141,1985899997.0
2005-01-31 18:40:00,0.6914,0.69167,0.69131,0.69145,2076000007.0
2005-01-31 18:45:00,0.69138,0.6918,0.69133,0.69178,1185000002.0
2005-01-31 18:50:00,0.69185,0.69265,0.69185,0.69264,1811499992.0
2005-01-31 18:55:00,0.69252,0.6926,0.69209,0.69258,2841100004.0
2005-01-31 19:00:00,0.6926,0.69313,0.69258,0.69297,1538800001.0
2005-01-31 19:05:00,0.69297,0.69316,0.69292,0.69311,2776100003.0
2005-01-31 19:10:00,0.6931,0.69347,0.69293,0.69323,1535999987.0
2005-01-31 19:15:00,0.69329,0.69351,0.69326,0.69336,2052000007.0
2005-01-31 19:20:00,0.6934,0.69361,0.69314,0.69314,1643199992.0
2005-01-31 19:25:00,0.6931,0.69333,0.69302,0.6931,2277400006.0
2005-01-31 19:30:00,0.69313,0.69319,0.69285,0.69305,2717599984.0
2005-01-31 19:35:00,0.69308,0.69308,0.69269,0.69285,2357199998.0
2005-01-31 19:40:00,0.69282,0.69295,0.6928,0.69282,1713099992.0
2005-01-31 19:45:00,0.69283,0.69293,0.69276,0.69282,1026099990.0
2005-01-31 19:50:00,0.69288,0.69288,0.69261,0.6928,1165700007.0
2005-01-31 19:55:00,0.69285,0.69285,0.69259,0.69259,1322800003.0
2005-01-31 20:00:00,0.69266,0.69292,0.69266,0.69277,857200001.0
2005-01-31 20:05:00,0.69278,0.69294,0.69274,0.69287,1406200006.0
2005-01-31 20:10:00,0.69285,0.69294,0.69282,0.69288,2038599988.0
2005-01-31 20:15:00,0.6929,0.69291,0.69261,0.69262,2218099994.0
2005-01-31 20:20:00,0.69263,0.69269,0.69251,0.69251,1695800011.0
2005-01-31 20:25:00,0.69248,0.6926,0.69231,0.69239,2942200000.0
2005-01-31 20:30:00,0.69239,0.6926,0.69235,0.69242,5186999995.0
2005-01-31 20:35:00,0.69242,0.69252,0.69237,0.69242,2658599997.0
2005-01-31 20:40:00,0.69242,0.69269,0.69242,0.69247,2386899996.0
2005-01-31 20:45:00,0.69247,0.69264,0.69243,0.69253,2177300020.0
2005-01-31 20:50:00,0.69253,0.69263,0.69243,0.6925,4384000012.0
2005-01-31 20:55:00,0.69252,0.69271,0.69242,0.69242,5229399998.0
2005-01-31 21:00:00,0.69247,0.69267,0.69244,0.6926,4690399994.0
2005-01-31 21:05:00,0.69261,0.69281,0.69261,0.69271,1845000010.0
2005-01-31 21:10:00,0.69276,0.69284,0.69255,0.69259,1516700002.0
2005-01-31 21:15:00,0.69258,0.69271,0.69241,0.69241,1520599998.0
2005-01-31 21:20:00,0.69244,0.6926,0.69233,0.69243,2589599993.0
2005-01-31 21:25:00,0.69245,0.69254,0.69239,0.69245,678399997.0
2005-01-31 21:30:00,0.69217,0.69257,0.69202,0.69207,2005199993.0
2005-01-31 21:35:00,0.69229,0.6923,0.69195,0.69207,952900002.0
2005-01-31 21:40:00,0.69199,0.6921,0.69187,0.69205,1258199988.0
2005-01-31 21:45:00,0.69192,0.69204,0.69185,0.69193,1211200008.0
2005-01-31 21:50:00,0.6919,0.69209,0.6919,0.69204,857200011.0
2005-01-31 21:55:00,0.69207,0.6921,0.69165,0.69187,1184999997.0
2005-01-31 22:00:00,0.69197,0.69213,0.69181,0.69204,1734800009.0
2005-01-31 22:05:00,0.69212,0.69229,0.69209,0.69217,847700000.0
2005-01-31 22:10:00,0.6921,0.69219,0.69195,0.69213,1220700001.0
2005-01-31 22:15:00,0.69203,0.69218,0.69188,0.69189,1615900004.0
2005-01-31 22:20:00,0.69196,0.69218,0.69196,0.69205,1630300001.0
2005-01-31 22:25:00,0.692,0.69224,0.69199,0.69204,1450600008.0
2005-01-31 22:30:00,0.69207,0.69209,0.69198,0.69209,953100003.0
2005-01-31 22:35:00,0.6921,0.6922,0.69201,0.69207,1031299997.0
2005-01-31 22:40:00,0.69205,0.69215,0.69205,0.69213,984799997.0
2005-01-31 22:45:00,0.69214,0.69214,0.6918,0.6918,1014099992.0
2005-01-31 22:50:00,0.69189,0.69195,0.69173,0.69173,1073200005.0
2005-01-31 22:55:00,0.69186,0.6921,0.69159,0.69159,906700005.0
2005-01-31 23:00:00,0.69153,0.69187,0.69153,0.69155,784500008.0
2005-01-31 23:05:00,0.69156,0.6918,0.69154,0.69164,809199995.0
2005-01-31 23:10:00,0.69161,0.69163,0.69149,0.69152,660700006.0
2005-01-31 23:15:00,0.69153,0.69164,0.69151,0.69155,507100005.0
2005-01-31 23:20:00,0.69155,0.69188,0.69155,0.69179,543300002.0
2005-01-31 23:25:00,0.69186,0.69205,0.69179,0.69197,726499997.0
2005-01-31 23:30:00,0.69197,0.69212,0.6919,0.69197,783199998.0
2005-01-31 23:35:00,0.69198,0.69198,0.69185,0.6919,659499998.0
2005-01-31 23:40:00,0.6919,0.69194,0.69186,0.69189,625699997.0
2005-01-31 23:45:00,0.69189,0.69202,0.69188,0.69199,556600002.0
2005-01-31 23:50:00,0.692,0.69212,0.69195,0.69205,539399999.0
2005-01-31 23:55:00,0.69209,0.6921,0.69178,0.6921,703399996.0
2005-02-01 00:00:00,0.69207,0.69257,0.69188,0.69232,745900003.0
2005-02-01 00:05:00,0.69234,0.69252,0.69224,0.69243,659700004.0
2005-02-01 00:10:00,0.69237,0.6926,0.69214,0.69237,702799995.0
2005-02-01 00:15:00,0.69242,0.69259,0.6921,0.6924,516999999.0
2005-02-01 00:20:00,0.69241,0.69248,0.69222,0.69237,651299988.0
2005-02-01 00:25:00,0.69237,0.69237,0.69204,0.69223,522600000.0
2005-02-01 00:30:00,0.69205,0.69226,0.69204,0.69226,561500010.0
2005-02-01 00:35:00,0.69198,0.69237,0.69198,0.69211,789300006.0
2005-02-01 00:40:00,0.69217,0.69234,0.69194,0.69223,659500009.0
2005-02-01 00:45:00,0.69228,0.69229,0.69205,0.69222,518599995.0
2005-02-01 00:50:00,0.69235,0.69238,0.6921,0.69235,649499994.0
2005-02-01 00:55:00,0.69235,0.69239,0.69216,0.69216,328500004.0
2005-02-01 01:00:00,0.6922,0.69241,0.69217,0.69225,825300006.0
2005-02-01 01:05:00,0.69225,0.69253,0.69205,0.69238,695400007.0
2005-02-01 01:10:00,0.69258,0.69258,0.69238,0.69248,768699994.0
2005-02-01 01:15:00,0.69245,0.6925,0.6923,0.69236,464999995.0
2005-02-01 01:20:00,0.69235,0.69235,0.69222,0.69229,588900004.0
2005-02-01 01:25:00,0.69233,0.69245,0.69214,0.69225,622299996.0
2005-02-01 01:30:00,0.69216,0.69225,0.69198,0.69212,563299991.0
2005-02-01 01:35:00,0.69217,0.69237,0.69208,0.6921,674499997.0
2005-02-01 01:40:00,0.69207,0.6923,0.69207,0.69229,780500012.0
2005-02-01 01:45:00,0.69235,0.69241,0.69215,0.69225,554200002.0
2005-02-01 01:50:00,0.69225,0.69229,0.69196,0.69218,630399996.0
2005-02-01 01:55:00,0.69221,0.69233,0.69213,0.69225,543500001.0
2005-02-01 02:00:00,0.69229,0.6924,0.69216,0.6924,788399994.0
2005-02-01 02:05:00,0.6924,0.6924,0.69207,0.69228,645200001.0
2005-02-01 02:10:00,0.69234,0.69243,0.69206,0.69243,578899998.0
2005-02-01 02:15:00,0.69239,0.69243,0.69221,0.69235,752000005.0
2005-02-01 02:20:00,0.69225,0.69243,0.69223,0.69234,568699999.0
2005-02-01 02:25:00,0.6924,0.69246,0.69234,0.69237,561599999.0
2005-02-01 02:30:00,0.69231,0.69239,0.69201,0.69219,731800005.0
2005-02-01 02:35:00,0.69221,0.69227,0.6921,0.69211,527300006.0
2005-02-01 02:40:00,0.69218,0.69234,0.69203,0.69212,834400001.0
2005-02-01 02:45:00,0.69205,0.69242,0.69202,0.69227,450399997.0
2005-02-01 02:50:00,0.6923,0.69246,0.69217,0.69235,809399997.0
2005-02-01 02:55:00,0.69232,0.69232,0.692,0.69202,546500004.0
2005-02-01 03:00:00,0.69209,0.69217,0.69189,0.69206,942399995.0
2005-02-01 03:05:00,0.69198,0.69217,0.69196,0.692,728099998.0
2005-02-01 03:10:00,0.69212,0.69226,0.69191,0.69217,713700005.0
2005-02-01 03:15:00,0.69221,0.69231,0.69201,0.69214,569699998.0
2005-02-01 03:20:00,0.69197,0.69229,0.69197,0.69221,774799996.0
2005-02-01 03:25:00,0.69221,0.69236,0.69205,0.69232,867099989.0
2005-02-01 03:30:00,0.69234,0.69238,0.69204,0.69233,773700009.0
2005-02-01 03:35:00,0.69223,0.69236,0.69202,0.69226,681700001.0
2005-02-01 03:40:00,0.69228,0.6923,0.69198,0.69198,357799998.0
2005-02-01 03:45:00,0.69198,0.69205,0.69182,0.69195,502200006.0
2005-02-01 03:50:00,0.69194,0.69207,0.69178,0.692,543900003.0
2005-02-01 03:55:00,0.69197,0.69197,0.69146,0.69157,483599996.0
2005-02-01 04:00:00,0.69161,0.69179,0.69146,0.69173,539600003.0
2005-02-01 04:05:00,0.69169,0.69174,0.69152,0.69165,704300001.0
2005-02-01 04:10:00,0.69165,0.6917,0.69152,0.69169,649300004.0
2005-02-01 04:15:00,0.69171,0.69191,0.69151,0.69158,521100001.0
2005-02-01 04:20:00,0.69162,0.69165,0.69136,0.69148,834499995.0
2005-02-01 04:25:00,0.69139,0.6917,0.69129,0.69166,642700002.0
2005-02-01 04:30:00,0.69167,0.69198,0.69145,0.69198,942000010.0
2005-02-01 04:35:00,0.69193,0.69208,0.69187,0.69204,838599994.0
2005-02-01 04:40:00,0.69194,0.69211,0.69164,0.69181,515600000.0
2005-02-01 04:45:00,0.69168,0.692,0.69162,0.6918,581700002.0
2005-02-01 04:50:00,0.6919,0.69196,0.69158,0.69181,413200001.0
2005-02-01 04:55:00,0.69185,0.69194,0.69154,0.69176,624099998.0
2005-02-01 05:00:00,0.69167,0.69194,0.69156,0.69188,647500009.0
2005-02-01 05:05:00,0.69185,0.69202,0.69175,0.69191,586599997.0
2005-02-01 05:10:00,0.69189,0.69209,0.69183,0.69194,519899996.0
2005-02-01 05:15:00,0.6919,0.69196,0.69169,0.69173,655799999.0
2005-02-01 05:20:00,0.69175,0.69197,0.69171,0.69184,260299999.0
2005-02-01 05:25:00,0.69187,0.692,0.69167,0.69198,418800001.0
2005-02-01 05:30:00,0.69172,0.69201,0.69172,0.69198,707799997.0
2005-02-01 05:35:00,0.69193,0.692,0.69178,0.69198,292000000.0
2005-02-01 05:40:00,0.69185,0.69213,0.69167,0.6921,693099999.0
2005-02-01 05:45:00,0.69207,0.69215,0.69184,0.69206,656799995.0
2005-02-01 05:50:00,0.692,0.69205,0.69157,0.692,645500000.0
2005-02-01 05:55:00,0.69189,0.69202,0.69162,0.69178,786499995.0
2005-02-01 06:00:00,0.69179,0.69191,0.69159,0.69167,642900004.0
2005-02-01 06:05:00,0.6918,0.69198,0.69167,0.69167,449399997.0
2005-02-01 06:10:00,0.69175,0.69188,0.69152,0.69183,436099996.0
2005-02-01 06:15:00,0.69181,0.6919,0.69168,0.6919,561999994.0
2005-02-01 06:20:00,0.69168,0.69206,0.69168,0.69192,768499996.0
2005-02-01 06:25:00,0.69195,0.69196,0.69177,0.69192,429600000.0
2005-02-01 06:30:00,0.69193,0.69197,0.69176,0.69193,587600004.0
2005-02-01 06:35:00,0.69204,0.6921,0.69165,0.69193,814600010.0
2005-02-01 06:40:00,0.6918,0.69213,0.69178,0.69205,570900001.0
2005-02-01 06:45:00,0.6922,0.69221,0.69203,0.69207,595399997.0
2005-02-01 06:50:00,0.69181,0.69208,0.69181,0.69203,405200000.0
2005-02-01 06:55:00,0.69199,0.69217,0.69167,0.69208,730500007.0
2005-02-01 07:00:00,0.69198,0.69211,0.69173,0.69206,787799998.0
2005-02-01 07:05:00,0.69189,0.69214,0.69187,0.69212,684700002.0
2005-02-01 07:10:00,0.69199,0.69212,0.69151,0.69151,580599995.0
2005-02-01 07:15:00,0.69198,0.69214,0.69165,0.69208,804000000.0
2005-02-01 07:20:00,0.69208,0.69214,0.69157,0.69208,833100011.0
2005-02-01 07:25:00,0.69218,0.69223,0.69165,0.69213,556500000.0
2005-02-01 07:30:00,0.6922,0.6922,0.69156,0.69203,690499997.0
2005-02-01 07:35:00,0.69207,0.69214,0.69178,0.69197,961100000.0
2005-02-01 07:40:00,0.69198,0.69223,0.69195,0.69208,813399999.0
2005-02-01 07:45:00,0.69225,0.6923,0.69203,0.69207,604500005.0
2005-02-01 07:50:00,0.69223,0.6924,0.69202,0.69221,977899997.0
2005-02-01 07:55:00,0.69216,0.69227,0.69203,0.69219,616800001.0
2005-02-01 08:00:00,0.692,0.69233,0.692,0.69205,807099996.0
2005-02-01 08:05:00,0.69201,0.6923,0.69195,0.69217,779800000.0
2005-02-01 08:10:00,0.69222,0.6923,0.69203,0.6923,547099996.0
2005-02-01 08:15:00,0.6922,0.6925,0.6921,0.69233,781200001.0
2005-02-01 08:20:00,0.69233,0.69235,0.69202,0.69235,581499993.0
2005-02-01 08:25:00,0.69217,0.69254,0.69215,0.69254,740400005.0
2005-02-01 08:30:00,0.6925,0.69255,0.69219,0.69255,506400005.0
2005-02-01 08:35:00,0.69245,0.69253,0.69212,0.69238,730700001.0
2005-02-01 08:40:00,0.69212,0.69244,0.69212,0.69229,507599999.0
2005-02-01 08:45:00,0.69237,0.69247,0.69222,0.69245,836600006.0
2005-02-01 08:50:00,0.69245,0.69245,0.69228,0.69228,531499998.0
2005-02-01 08:55:00,0.6923,0.69251,0.69216,0.69233,646099995.0
2005-02-01 09:00:00,0.69217,0.69232,0.69186,0.69187,768400007.0
2005-02-01 09:05:00,0.69205,0.69237,0.69189,0.69228,536499999.0
2005-02-01 09:10:00,0.69242,0.69261,0.6922,0.69235,1030300002.0
2005-02-01 09:15:00,0.6924,0.69251,0.69208,0.69213,890599998.0
2005-02-01 09:20:00,0.69215,0.69262,0.692,0.69235,907500001.0
2005-02-01 09:25:00,0.69233,0.69236,0.69192,0.69215,776099998.0
2005-02-01 09:30:00,0.6922,0.69234,0.69204,0.69212,729599992.0
2005-02-01 09:35:00,0.69222,0.69223,0.69197,0.69197,698900002.0
2005-02-01 09:40:00,0.692,0.69205,0.6918,0.69197,926600002.0
2005-02-01 09:45:00,0.69203,0.6921,0.6918,0.69188,737499996.0
2005-02-01 09:50:00,0.69189,0.6921,0.69169,0.69172,649600001.0
2005-02-01 09:55:00,0.69163,0.69194,0.69158,0.69178,654400004.0
2005-02-01 10:00:00,0.69189,0.69209,0.69183,0.69204,695700000.0
2005-02-01 10:05:00,0.69213,0.69217,0.69195,0.69203,704999999.0
2005-02-01 10:10:00,0.69207,0.69231,0.69202,0.69217,722000003.0
2005-02-01 10:15:00,0.69222,0.69227,0.69203,0.69208,853000003.0
2005-02-01 10:20:00,0.69201,0.69214,0.69195,0.6921,712500002.0
2005-02-01 10:25:00,0.69209,0.69209,0.6919,0.6919,723299997.0
2005-02-01 10:30:00,0.69188,0.69203,0.69185,0.69201,730999997.0
2005-02-01 10:35:00,0.69201,0.69201,0.69184,0.69186,864100004.0
2005-02-01 10:40:00,0.69194,0.6922,0.6919,0.6922,734499999.0
2005-02-01 10:45:00,0.6922,0.69223,0.69207,0.69215,550599999.0
2005-02-01 10:50:00,0.69212,0.69212,0.69188,0.69189,745899998.0
2005-02-01 10:55:00,0.69193,0.69212,0.69184,0.69205,957999988.0
2005-02-01 11:00:00,0.69198,0.69221,0.69192,0.69221,781500004.0
2005-02-01 11:05:00,0.69221,0.69228,0.69214,0.69214,447800004.0
2005-02-01 11:10:00,0.69215,0.69222,0.69207,0.69213,878799995.0
2005-02-01 11:15:00,0.69219,0.69226,0.69205,0.69207,813999989.0
2005-02-01 11:20:00,0.69218,0.69232,0.69212,0.69225,724299995.0
2005-02-01 11:25:00,0.69222,0.69222,0.69204,0.69217,684399996.0
2005-02-01 11:30:00,0.69236,0.69265,0.69146,0.69236,950099998.0
2005-02-01 11:35:00,0.69232,0.69286,0.69232,0.69286,731199991.0
2005-02-01 11:40:00,0.69285,0.69308,0.69278,0.69304,922400002.0
2005-02-01 11:45:00,0.69308,0.6932,0.69299,0.69311,643699997.0
2005-02-01 11:50:00,0.69304,0.69331,0.69304,0.69318,736300007.0
2005-02-01 11:55:00,0.69327,0.69331,0.69293,0.69299,762700001.0
2005-02-01 12:00:00,0.69287,0.69321,0.69249,0.69321,1014599997.0
2005-02-01 12:05:00,0.69317,0.69347,0.69317,0.69327,667799995.0
2005-02-01 12:10:00,0.69325,0.6933,0.69307,0.6931,811399997.0
2005-02-01 12:15:00,0.69317,0.69332,0.69294,0.69302,663400003.0
2005-02-01 12:20:00,0.69302,0.69302,0.69256,0.6928,689099994.0
2005-02-01 12:25:00,0.69281,0.69285,0.69246,0.6928,862800011.0
2005-02-01 12:30:00,0.69275,0.69305,0.69274,0.69303,419000000.0
2005-02-01 12:35:00,0.69291,0.69303,0.69287,0.69303,476300000.0
2005-02-01 12:40:00,0.69298,0.693,0.69275,0.69281,719400000.0
2005-02-01 12:45:00,0.69287,0.69293,0.6928,0.69288,569900001.0
2005-02-01 12:50:00,0.69285,0.69291,0.69255,0.6926,777199997.0
2005-02-01 12:55:00,0.6926,0.69282,0.69254,0.69271,726300001.0
2005-02-01 13:00:00,0.69285,0.69288,0.69249,0.69255,626900002.0
2005-02-01 13:05:00,0.69252,0.69261,0.69223,0.69233,818699992.0
2005-02-01 13:10:00,0.6923,0.69248,0.69226,0.69243,754499997.0
2005-02-01 13:15:00,0.69242,0.69251,0.69226,0.69227,607699995.0
2005-02-01 13:20:00,0.69227,0.69238,0.69216,0.6922,570500001.0
2005-02-01 13:25:00,0.6922,0.69224,0.69212,0.69223,679399998.0
2005-02-01 13:30:00,0.69226,0.69246,0.69221,0.69241,837899988.0
2005-02-01 13:35:00,0.69245,0.69254,0.69238,0.69238,965500010.0
2005-02-01 13:40:00,0.69239,0.69255,0.69236,0.69236,820899992.0
2005-02-01 13:45:00,0.69236,0.69236,0.69214,0.69226,674500002.0
2005-02-01 13:50:00,0.69224,0.6923,0.69209,0.69213,796399994.0
2005-02-01 13:55:00,0.69216,0.69216,0.69192,0.692,551499996.0
2005-02-01 14:00:00,0.69205,0.69213,0.69194,0.69205,898200001.0
2005-02-01 14:05:00,0.69199,0.6922,0.69199,0.69212,759700005.0
2005-02-01 14:10:00,0.69215,0.69236,0.69206,0.69228,929499993.0
2005-02-01 14:15:00,0.69236,0.69245,0.69221,0.69228,496699998.0
2005-02-01 14:20:00,0.69232,0.69242,0.69221,0.69237,809500000.0
2005-02-01 14:25:00,0.69239,0.69242,0.69232,0.69232,793299990.0
2005-02-01 14:30:00,0.69231,0.69246,0.69207,0.69227,789199995.0
2005-02-01 14:35:00,0.69229,0.6924,0.69221,0.69232,754199994.0
2005-02-01 14:40:00,0.69237,0.69243,0.69224,0.69225,569900000.0
2005-02-01 14:45:00,0.69227,0.69235,0.69224,0.69234,688099999.0
2005-02-01 14:50:00,0.69232,0.69239,0.69222,0.69224,558100001.0
2005-02-01 14:55:00,0.69233,0.69236,0.6922,0.69233,626700006.0
2005-02-01 15:00:00,0.69226,0.69231,0.69216,0.69222,578000002.0
2005-02-01 15:05:00,0.69227,0.69227,0.69211,0.6922,710000002.0
2005-02-01 15:10:00,0.69226,0.69239,0.69219,0.69227,472100001.0
2005-02-01 15:15:00,0.69223,0.69233,0.692,0.69202,748099996.0
2005-02-01 15:20:00,0.692,0.69222,0.69199,0.6922,689799999.0
2005-02-01 15:25:00,0.69219,0.69226,0.69209,0.69221,616200006.0
2005-02-01 15:30:00,0.69222,0.69232,0.69202,0.69218,549199999.0
2005-02-01 15:35:00,0.69226,0.69226,0.69185,0.69185,604900003.0
2005-02-01 15:40:00,0.69191,0.69194,0.69184,0.69187,766399998.0
2005-02-01 15:45:00,0.69188,0.69191,0.69179,0.69182,559599999.0
2005-02-01 15:50:00,0.69186,0.69191,0.6916,0.6916,551999997.0
2005-02-01 15:55:00,0.6916,0.69179,0.69155,0.69172,641199998.0
2005-02-01 16:00:00,0.69176,0.69201,0.69169,0.6918,604000000.0
2005-02-01 16:05:00,0.69173,0.69191,0.69158,0.69181,723100007.0
2005-02-01 16:10:00,0.69176,0.69194,0.69176,0.69183,631899996.0
2005-02-01 16:15:00,0.69189,0.69194,0.69174,0.69188,873300000.0
2005-02-01 16:20:00,0.69187,0.69193,0.69177,0.69182,916600003.0
2005-02-01 16:25:00,0.69188,0.69213,0.69188,0.69203,832300004.0
2005-02-01 16:30:00,0.69202,0.69203,0.6919,0.6919,635900006.0
2005-02-01 16:35:00,0.69199,0.69211,0.6919,0.69205,734900006.0
2005-02-01 16:40:00,0.69208,0.69222,0.69198,0.6922,587800000.0
2005-02-01 16:45:00,0.69214,0.69216,0.69199,0.69205,896399996.0
2005-02-01 16:50:00,0.69202,0.6921,0.69181,0.69181,677699998.0
2005-02-01 16:55:00,0.69185,0.69193,0.69167,0.69185,757899997.0
2005-02-01 17:00:00,0.69183,0.69187,0.6915,0.69178,988200002.0
2005-02-01 17:05:00,0.69179,0.69202,0.69179,0.69194,640900010.0
2005-02-01 17:10:00,0.69205,0.69207,0.69182,0.69189,583900000.0
2005-02-01 17:15:00,0.6919,0.6921,0.69183,0.69204,789800001.0
2005-02-01 17:20:00,0.69211,0.69227,0.692,0.69215,774899997.0
2005-02-01 17:25:00,0.69226,0.69231,0.6921,0.6921,651099999.0
2005-02-01 17:30:00,0.69217,0.69223,0.69207,0.69212,940000002.0
2005-02-01 17:35:00,0.69217,0.69226,0.69211,0.69217,646000008.0
2005-02-01 17:40:00,0.6921,0.69223,0.69205,0.69213,684700001.0
2005-02-01 17:45:00,0.69212,0.69224,0.69208,0.69219,673999999.0
2005-02-01 17:50:00,0.69223,0.6923,0.69208,0.69213,612999999.0
2005-02-01 17:55:00,0.69215,0.69216,0.69162,0.69162,730299996.0
2005-02-01 18:00:00,0.69161,0.69203,0.69161,0.69198,5057800014.0
2005-02-01 18:05:00,0.69197,0.6925,0.69161,0.69161,6844900012.0
2005-02-01 18:10:00,0.69163,0.69192,0.69155,0.69185,5939899996.0
2005-02-01 18:15:00,0.69192,0.69224,0.69188,0.69215,5666299983.0
2005-02-01 18:20:00,0.69225,0.69229,0.69203,0.69203,4677099998.0
2005-02-01 18:25:00,0.69212,0.69219,0.69202,0.69213,3937799992.0
2005-02-01 18:30:00,0.69217,0.69222,0.69204,0.69222,4091499970.0
2005-02-01 18:35:00,0.69223,0.69225,0.692,0.69203,1642399996.0
2005-02-01 18:40:00,0.69201,0.69215,0.69192,0.69203,2366399997.0
2005-02-01 18:45:00,0.69214,0.69239,0.69195,0.69232,1268499999.0
2005-02-01 18:50:00,0.69233,0.69236,0.6922,0.69232,1793000000.0
2005-02-01 18:55:00,0.69228,0.69238,0.69223,0.69228,3228399994.0
2005-02-01 19:00:00,0.6923,0.69252,0.6923,0.6924,1772099998.0
2005-02-01 19:05:00,0.69242,0.69262,0.69235,0.69255,2982700005.0
2005-02-01 19:10:00,0.69246,0.69253,0.69232,0.69243,1567100002.0
2005-02-01 19:15:00,0.69247,0.69256,0.69236,0.69251,1992599986.0
2005-02-01 19:20:00,0.69252,0.69252,0.69235,0.69243,1570800003.0
2005-02-01 19:25:00,0.69243,0.69247,0.69217,0.6924,2320100009.0
2005-02-01 19:30:00,0.69238,0.69242,0.69225,0.69235,2395599994.0
2005-02-01 19:35:00,0.6923,0.69234,0.69206,0.69215,2360099995.0
2005-02-01 19:40:00,0.69226,0.69235,0.69218,0.69222,2226599998.0
2005-02-01 19:45:00,0.69228,0.69235,0.69198,0.69198,892999997.0
2005-02-01 19:50:00,0.69195,0.69203,0.69182,0.69203,1249399998.0
2005-02-01 19:55:00,0.69207,0.69218,0.69204,0.69212,1527699991.0
2005-02-01 20:00:00,0.69222,0.69223,0.69207,0.69215,929700011.0
2005-02-01 20:05:00,0.6922,0.69235,0.6921,0.6922,1191599996.0
2005-02-01 20:10:00,0.6922,0.69234,0.69212,0.69228,2243000008.0
2005-02-01 20:15:00,0.69231,0.69235,0.69219,0.6922,2177000017.0
2005-02-01 20:20:00,0.69223,0.6923,0.6922,0.69221,1508299997.0
2005-02-01 20:25:00,0.69221,0.69248,0.6922,0.69234,2873600002.0
2005-02-01 20:30:00,0.69229,0.69255,0.69225,0.6925,4989099973.0
2005-02-01 20:35:00,0.69255,0.69261,0.69232,0.6925,2532000005.0
2005-02-01 20:40:00,0.69253,0.69277,0.69236,0.69255,2614599990.0
2005-02-01 20:45:00,0.6926,0.69273,0.69249,0.69265,2108000008.0
2005-02-01 20:50:00,0.69265,0.69271,0.69255,0.69265,3936499994.0
2005-02-01 20:55:00,0.69265,0.69271,0.69255,0.6926,4976499987.0
2005-02-01 21:00:00,0.69255,0.69263,0.69232,0.69247,4784699992.0
2005-02-01 21:05:00,0.69245,0.69266,0.69233,0.69255,1956999999.0
2005-02-01 21:10:00,0.6926,0.69265,0.69235,0.6926,1244099996.0
2005-02-01 21:15:00,0.69263,0.69268,0.69236,0.69253,1481299991.0
2005-02-01 21:20:00,0.69261,0.69268,0.69251,0.69251,2456600000.0
2005-02-01 21:25:00,0.69268,0.69268,0.6925,0.69263,790100007.0
2005-02-01 21:30:00,0.69262,0.69269,0.6926,0.69263,1823099992.0
2005-02-01 21:35:00,0.69265,0.69273,0.69258,0.69268,917200003.0
2005-02-01 21:40:00,0.69262,0.69271,0.69255,0.69265,1405199996.0
2005-02-01 21:45:00,0.69265,0.69273,0.69263,0.69265,1124600010.0
2005-02-01 21:50:00,0.69263,0.69279,0.69259,0.69265,1077199991.0
2005-02-01 21:55:00,0.69264,0.69279,0.69248,0.69263,1174900011.0
2005-02-01 22:00:00,0.69258,0.69263,0.69236,0.69236,1681500006.0
2005-02-01 22:05:00,0.6923,0.69255,0.69226,0.69251,677699993.0
2005-02-01 22:10:00,0.69253,0.69263,0.69241,0.69245,932900008.0
2005-02-01 22:15:00,0.69252,0.69257,0.69235,0.69239,1360999998.0
2005-02-01 22:20:00,0.69239,0.69255,0.69212,0.69239,1589400006.0
2005-02-01 22:25:00,0.69242,0.69242,0.69221,0.69221,1233400009.0
2005-02-01 22:30:00,0.69224,0.69233,0.69212,0.69212,991500000.0
2005-02-01 22:35:00,0.69214,0.69231,0.69206,0.69222,967400007.0
2005-02-01 22:40:00,0.69225,0.69244,0.69208,0.69238,1095599998.0
2005-02-01 22:45:00,0.69244,0.69251,0.69226,0.69228,791700011.0
2005-02-01 22:50:00,0.69258,0.69258,0.6921,0.69233,633400002.0
2005-02-01 22:55:00,0.69232,0.69241,0.69207,0.69223,1063100003.0
2005-02-01 23:00:00,0.692,0.69237,0.692,0.69235,580999996.0
2005-02-01 23:05:00,0.6923,0.69239,0.69223,0.6923,628199999.0
2005-02-01 23:10:00,0.69228,0.69232,0.69219,0.69225,597199998.0
2005-02-01 23:15:00,0.69228,0.69231,0.6922,0.69223,305199997.0
2005-02-01 23:20:00,0.69223,0.69233,0.6922,0.69223,736199998.0
2005-02-01 23:25:00,0.6922,0.69232,0.69211,0.69215,546599995.0
2005-02-01 23:30:00,0.69221,0.69252,0.69221,0.69227,660900009.0
2005-02-01 23:35:00,0.6923,0.69235,0.69209,0.69215,835399998.0
2005-02-01 23:40:00,0.69223,0.69227,0.6921,0.69223,449899998.0
2005-02-01 23:45:00,0.69223,0.69232,0.6921,0.69231,612399994.0
2005-02-01 23:50:00,0.69225,0.69232,0.69206,0.69223,728700003.0
2005-02-01 23:55:00,0.69212,0.6923,0.69197,0.69222,875600003.0
2005-02-02 00:00:00,0.69222,0.69245,0.69199,0.69202,688500004.0
2005-02-02 00:05:00,0.69214,0.6924,0.6919,0.69231,794599993.0
2005-02-02 00:10:00,0.69219,0.69249,0.69213,0.69232,836899990.0
2005-02-02 00:15:00,0.69238,0.69247,0.6921,0.69237,572500001.0
2005-02-02 00:20:00,0.69244,0.6925,0.6922,0.6923,443800004.0
2005-02-02 00:25:00,0.69223,0.69249,0.69202,0.69202,725400001.0
2005-02-02 00:30:00,0.69213,0.69232,0.69196,0.69215,603799996.0
2005-02-02 00:35:00,0.69215,0.69223,0.69192,0.69223,864699991.0
2005-02-02 00:40:00,0.69225,0.69239,0.69212,0.69233,754299993.0
2005-02-02 00:45:00,0.6923,0.69245,0.69221,0.69237,792700003.0
2005-02-02 00:50:00,0.69242,0.69244,0.69232,0.69237,366999997.0
2005-02-02 00:55:00,0.6924,0.69251,0.69232,0.69238,673800007.0
2005-02-02 01:00:00,0.69227,0.6925,0.69214,0.69247,885199993.0
2005-02-02 01:05:00,0.69251,0.69254,0.69238,0.69249,692600000.0
2005-02-02 01:10:00,0.69252,0.69266,0.69228,0.6925,785099999.0
2005-02-02 01:15:00,0.69239,0.69251,0.69216,0.69251,837700001.0
2005-02-02 01:20:00,0.69234,0.69253,0.6923,0.69245,561399998.0
2005-02-02 01:25:00,0.69248,0.69256,0.6923,0.69256,589100000.0
2005-02-02 01:30:00,0.69256,0.69258,0.69229,0.69229,763600004.0
2005-02-02 01:35:00,0.69252,0.69253,0.69224,0.69242,691800003.0
2005-02-02 01:40:00,0.69238,0.69254,0.69219,0.69252,877799989.0
2005-02-02 01:45:00,0.6924,0.69249,0.69233,0.69238,573200000.0
2005-02-02 01:50:00,0.69234,0.69257,0.69234,0.69251,728199995.0
2005-02-02 01:55:00,0.69252,0.69255,0.69247,0.69247,645099994.0
2005-02-02 02:00:00,0.69251,0.69264,0.69234,0.69239,436900004.0
2005-02-02 02:05:00,0.69237,0.69267,0.69234,0.69251,747200005.0
2005-02-02 02:10:00,0.69251,0.69258,0.69236,0.6924,947000008.0
2005-02-02 02:15:00,0.6926,0.69271,0.69238,0.69266,575500000.0
2005-02-02 02:20:00,0.69252,0.69257,0.69234,0.69238,893599997.0
2005-02-02 02:25:00,0.69266,0.69266,0.69244,0.69265,833300002.0
2005-02-02 02:30:00,0.69263,0.69275,0.69242,0.69275,500800005.0
2005-02-02 02:35:00,0.6928,0.6928,0.69249,0.69265,447599997.0
2005-02-02 02:40:00,0.69262,0.69273,0.69239,0.69269,493900006.0
2005-02-02 02:45:00,0.6927,0.69302,0.69229,0.69291,838399995.0
2005-02-02 02:50:00,0.69226,0.69305,0.69226,0.69293,658599997.0
2005-02-02 02:55:00,0.69291,0.693,0.69234,0.69267,594800001.0
2005-02-02 03:00:00,0.69307,0.69307,0.69221,0.69287,950200006.0
2005-02-02 03:05:00,0.69298,0.69304,0.69293,0.69295,593300003.0
2005-02-02 03:10:00,0.693,0.69301,0.69238,0.69271,597099994.0
2005-02-02 03:15:00,0.69267,0.69298,0.69246,0.6929,674400004.0
2005-02-02 03:20:00,0.6927,0.69302,0.69248,0.69292,393400005.0
2005-02-02 03:25:00,0.69291,0.69295,0.6927,0.69295,535099994.0
2005-02-02 03:30:00,0.69293,0.69301,0.69271,0.69295,478000005.0
2005-02-02 03:35:00,0.69242,0.69307,0.69242,0.69278,693800001.0
2005-02-02 03:40:00,0.69307,0.69312,0.69303,0.69307,387000002.0
2005-02-02 03:45:00,0.69305,0.69313,0.69302,0.69303,302600004.0
2005-02-02 03:50:00,0.69296,0.69308,0.69251,0.69287,699200001.0
2005-02-02 03:55:00,0.69287,0.69312,0.69287,0.69296,578400003.0
2005-02-02 04:00:00,0.69289,0.6932,0.69224,0.69224,933599999.0
2005-02-02 04:05:00,0.69241,0.69325,0.69241,0.6932,564200005.0
2005-02-02 04:10:00,0.69309,0.69325,0.69241,0.6932,704100002.0
2005-02-02 04:15:00,0.69324,0.69331,0.69305,0.69307,463600000.0
2005-02-02 04:20:00,0.69319,0.69353,0.69319,0.69339,751500002.0
2005-02-02 04:25:00,0.69341,0.69345,0.69321,0.69326,679700005.0
2005-02-02 04:30:00,0.69338,0.69345,0.69315,0.69343,734899994.0
2005-02-02 04:35:00,0.69338,0.69342,0.693,0.6934,806400002.0
2005-02-02 04:40:00,0.69323,0.6935,0.69323,0.6935,275299997.0
2005-02-02 04:45:00,0.69328,0.69356,0.69309,0.69356,669300001.0
2005-02-02 04:50:00,0.69359,0.69362,0.69301,0.69327,689099999.0
2005-02-02 04:55:00,0.69343,0.69358,0.69301,0.6935,458400000.0
2005-02-02 05:00:00,0.6935,0.69362,0.69292,0.69347,780899986.0
2005-02-02 05:05:00,0.69341,0.69362,0.69325,0.69361,461100001.0
2005-02-02 05:10:00,0.69366,0.6937,0.69338,0.69357,910100007.0
2005-02-02 05:15:00,0.69361,0.69377,0.6935,0.69377,759800010.0
2005-02-02 05:20:00,0.69359,0.69379,0.69352,0.69369,651799999.0
2005-02-02 05:25:00,0.69373,0.69385,0.69355,0.69383,708799998.0
2005-02-02 05:30:00,0.69382,0.69382,0.69347,0.69363,768799999.0
2005-02-02 05:35:00,0.69367,0.69384,0.6935,0.69383,777899999.0
2005-02-02 05:40:00,0.69393,0.69401,0.69368,0.69401,836699996.0
2005-02-02 05:45:00,0.69403,0.69411,0.69389,0.694,622400007.0
2005-02-02 05:50:00,0.6941,0.69416,0.69389,0.69415,587700002.0
2005-02-02 05:55:00,0.69409,0.69414,0.69324,0.6939,638699999.0
2005-02-02 06:00:00,0.69387,0.69403,0.69368,0.69402,503800000.0
2005-02-02 06:05:00,0.69412,0.69419,0.69397,0.6941,881600003.0
2005-02-02 06:10:00,0.69417,0.6942,0.69399,0.69414,666399994.0
2005-02-02 06:15:00,0.69396,0.69434,0.69396,0.69428,624200001.0
2005-02-02 06:20:00,0.69429,0.69437,0.69404,0.69433,905799997.0
2005-02-02 06:25:00,0.6943,0.69441,0.69419,0.69435,690699997.0
2005-02-02 06:30:00,0.69435,0.69441,0.69429,0.69431,565399997.0
2005-02-02 06:35:00,0.69433,0.69433,0.69407,0.69412,644999997.0
2005-02-02 06:40:00,0.69418,0.69437,0.69418,0.69425,507600002.0
2005-02-02 06:45:00,0.69434,0.69438,0.69414,0.69438,557200001.0
2005-02-02 06:50:00,0.69432,0.6944,0.69415,0.69415,370300002.0
2005-02-02 06:55:00,0.69423,0.6944,0.69418,0.69423,650800000.0
2005-02-02 07:00:00,0.69429,0.69438,0.69412,0.69418,417899994.0
2005-02-02 07:05:00,0.69427,0.69436,0.69418,0.69435,422399996.0
2005-02-02 07:10:00,0.69433,0.69437,0.69414,0.69425,662399999.0
2005-02-02 07:15:00,0.69424,0.69435,0.69412,0.69418,551300002.0
2005-02-02 07:20:00,0.69412,0.6943,0.69412,0.69427,671600001.0
2005-02-02 07:25:00,0.69416,0.69425,0.69407,0.69413,496299999.0
2005-02-02 07:30:00,0.69411,0.69414,0.69387,0.69398,821399995.0
2005-02-02 07:35:00,0.69405,0.69412,0.69383,0.69389,586100000.0
2005-02-02 07:40:00,0.69405,0.69417,0.69395,0.69417,689999996.0
2005-02-02 07:45:00,0.69415,0.69421,0.69396,0.69412,750199990.0
2005-02-02 07:50:00,0.69399,0.69424,0.69396,0.69415,839900001.0
2005-02-02 07:55:00,0.69419,0.69426,0.69395,0.69426,590800003.0
2005-02-02 08:00:00,0.69421,0.69435,0.6941,0.69412,660800001.0
2005-02-02 08:05:00,0.69418,0.69424,0.69382,0.69403,464100004.0
2005-02-02 08:10:00,0.694,0.69406,0.69359,0.69392,875299995.0
2005-02-02 08:15:00,0.6939,0.69404,0.69361,0.69398,722299998.0
2005-02-02 08:20:00,0.69398,0.69412,0.69395,0.69406,675300003.0
2005-02-02 08:25:00,0.69409,0.69415,0.69395,0.69413,654700002.0
2005-02-02 08:30:00,0.69405,0.69427,0.69403,0.69421,700099993.0
2005-02-02 08:35:00,0.69424,0.69424,0.69387,0.69412,820500004.0
2005-02-02 08:40:00,0.69413,0.69413,0.6939,0.69409,625700000.0
2005-02-02 08:45:00,0.69399,0.69403,0.69365,0.69365,750399999.0
2005-02-02 08:50:00,0.69366,0.69404,0.69365,0.69401,738300003.0
2005-02-02 08:55:00,0.69395,0.69395,0.69357,0.69363,742400001.0
2005-02-02 09:00:00,0.6937,0.69374,0.69325,0.69325,866799993.0
2005-02-02 09:05:00,0.69327,0.69358,0.69324,0.69353,881699997.0
2005-02-02 09:10:00,0.69339,0.69348,0.69332,0.69338,967899999.0
2005-02-02 09:15:00,0.69345,0.69349,0.69328,0.69337,640300003.0
2005-02-02 09:20:00,0.6934,0.69384,0.69332,0.69381,893700006.0
2005-02-02 09:25:00,0.69378,0.69391,0.69372,0.69382,828799995.0
2005-02-02 09:30:00,0.69403,0.69405,0.6937,0.6938,985000004.0
2005-02-02 09:35:00,0.6938,0.6938,0.69346,0.6936,1011299993.0
2005-02-02 09:40:00,0.69368,0.69375,0.69348,0.6937,798300000.0
2005-02-02 09:45:00,0.69372,0.6941,0.6937,0.69395,715800003.0
2005-02-02 09:50:00,0.69407,0.69414,0.69382,0.69393,836799996.0
2005-02-02 09:55:00,0.69392,0.69392,0.69358,0.69358,419400000.0
2005-02-02 10:00:00,0.69358,0.69368,0.69349,0.69364,691599998.0
2005-02-02 10:05:00,0.69363,0.69383,0.69355,0.69366,777200005.0
2005-02-02 10:10:00,0.6937,0.69385,0.6937,0.69384,669600001.0
2005-02-02 10:15:00,0.69388,0.69397,0.69376,0.69393,639100007.0
2005-02-02 10:20:00,0.69395,0.69399,0.6937,0.6937,835199994.0
2005-02-02 10:25:00,0.69381,0.69383,0.69361,0.6937,794899995.0
2005-02-02 10:30:00,0.69371,0.6939,0.69366,0.69386,606899995.0
2005-02-02 10:35:00,0.6939,0.6939,0.69369,0.69374,661499991.0
2005-02-02 10:40:00,0.69368,0.69377,0.69358,0.69363,621300003.0
2005-02-02 10:45:00,0.69366,0.69382,0.69349,0.69373,652899994.0
2005-02-02 10:50:00,0.69378,0.69379,0.6936,0.69365,794499999.0
2005-02-02 10:55:00,0.69368,0.69377,0.69352,0.69358,967299992.0
2005-02-02 11:00:00,0.6936,0.69362,0.69348,0.69362,772099999.0
2005-02-02 11:05:00,0.69357,0.69357,0.69339,0.69352,632100004.0
2005-02-02 11:10:00,0.69344,0.69361,0.69333,0.69337,1007400005.0
2005-02-02 11:15:00,0.69343,0.69351,0.69336,0.69345,932699991.0
2005-02-02 11:20:00,0.69344,0.69357,0.6934,0.69352,794399991.0
2005-02-02 11:25:00,0.69347,0.69379,0.69332,0.69379,453800002.0
2005-02-02 11:30:00,0.69383,0.69383,0.69361,0.69366,1090300003.0
2005-02-02 11:35:00,0.69372,0.69374,0.6936,0.69371,591199998.0
2005-02-02 11:40:00,0.69373,0.69374,0.69363,0.69363,651800001.0
2005-02-02 11:45:00,0.69368,0.69374,0.69342,0.69355,880799999.0
2005-02-02 11:50:00,0.69348,0.69378,0.69348,0.69354,717199991.0
2005-02-02 11:55:00,0.69361,0.69371,0.69339,0.69343,749700000.0
2005-02-02 12:00:00,0.6934,0.69347,0.69327,0.69327,699300000.0
2005-02-02 12:05:00,0.69329,0.69336,0.6932,0.69327,773800004.0
2005-02-02 12:10:00,0.6933,0.69344,0.69324,0.69327,754900005.0
2005-02-02 12:15:00,0.69331,0.69344,0.69331,0.69337,534899992.0
2005-02-02 12:20:00,0.69335,0.69336,0.69323,0.69325,815200005.0
2005-02-02 12:25:00,0.69323,0.69325,0.6931,0.69315,884199996.0
2005-02-02 12:30:00,0.69315,0.69335,0.69315,0.69324,537099999.0
2005-02-02 12:35:00,0.69324,0.69327,0.69302,0.69311,857900003.0
2005-02-02 12:40:00,0.6931,0.6931,0.69288,0.69293,641499986.0
2005-02-02 12:45:00,0.69298,0.69314,0.69283,0.69305,702300004.0
2005-02-02 12:50:00,0.69313,0.69326,0.6931,0.69326,858000002.0
2005-02-02 12:55:00,0.6932,0.69327,0.69307,0.6931,850100001.0
2005-02-02 13:00:00,0.69314,0.6932,0.69297,0.69314,831499997.0
2005-02-02 13:05:00,0.69312,0.69318,0.69247,0.69266,750199998.0
2005-02-02 13:10:00,0.69265,0.69267,0.69246,0.6925,699699995.0
2005-02-02 13:15:00,0.69256,0.69267,0.69249,0.69263,744199995.0
2005-02-02 13:20:00,0.69266,0.6928,0.69265,0.69271,534599998.0
2005-02-02 13:25:00,0.69261,0.69265,0.69248,0.6925,770499999.0
2005-02-02 13:30:00,0.69249,0.69265,0.69241,0.69261,733700008.0
2005-02-02 13:35:00,0.69255,0.69272,0.69254,0.69261,811499994.0
2005-02-02 13:40:00,0.69266,0.69268,0.69253,0.69258,677500008.0
2005-02-02 13:45:00,0.69257,0.69263,0.69251,0.69254,693199998.0
2005-02-02 13:50:00,0.69248,0.69279,0.69246,0.69263,934299999.0
2005-02-02 13:55:00,0.69261,0.69279,0.69257,0.69271,635099998.0
2005-02-02 14:00:00,0.69269,0.69281,0.69259,0.69281,546200000.0
2005-02-02 14:05:00,0.69263,0.69264,0.69249,0.69255,774799997.0
2005-02-02 14:10:00,0.69259,0.69264,0.69244,0.69244,547999998.0
2005-02-02 14:15:00,0.6924,0.69255,0.69233,0.69252,642299996.0
2005-02-02 14:20:00,0.69253,0.69259,0.69247,0.69251,865299998.0
2005-02-02 14:25:00,0.6925,0.69258,0.69244,0.69244,651700008.0
2005-02-02 14:30:00,0.69244,0.69266,0.69244,0.69263,459400003.0
2005-02-02 14:35:00,0.69262,0.69265,0.69253,0.69254,695599994.0
2005-02-02 14:40:00,0.69256,0.6926,0.69242,0.69253,623399999.0
2005-02-02 14:45:00,0.69256,0.69265,0.69244,0.69245,551199999.0
2005-02-02 14:50:00,0.69251,0.69254,0.69242,0.69247,974399999.0
2005-02-02 14:55:00,0.69248,0.69253,0.69229,0.69235,723899998.0
2005-02-02 15:00:00,0.69224,0.6923,0.69181,0.692,734899999.0
2005-02-02 15:05:00,0.69198,0.69212,0.69182,0.69198,807399999.0
2005-02-02 15:10:00,0.692,0.69211,0.69199,0.69205,402700000.0
2005-02-02 15:15:00,0.69198,0.69202,0.69183,0.69187,872399988.0
2005-02-02 15:20:00,0.69187,0.69194,0.69173,0.6919,617499996.0
2005-02-02 15:25:00,0.69193,0.692,0.69182,0.69182,693299998.0
2005-02-02 15:30:00,0.69188,0.69198,0.69182,0.69193,921099995.0
2005-02-02 15:35:00,0.69201,0.69202,0.6919,0.69195,754899996.0
2005-02-02 15:40:00,0.69204,0.69204,0.69176,0.69187,626899996.0
2005-02-02 15:45:00,0.69187,0.6919,0.69155,0.69169,502500002.0
2005-02-02 15:50:00,0.6917,0.69202,0.6917,0.69193,577899999.0
2005-02-02 15:55:00,0.69194,0.69204,0.69189,0.69202,539899993.0
2005-02-02 16:00:00,0.69204,0.69209,0.69188,0.6919,640100001.0
2005-02-02 16:05:00,0.6919,0.69203,0.69188,0.69202,636199987.0
2005-02-02 16:10:00,0.69198,0.692,0.69191,0.69192,610899994.0
2005-02-02 16:15:00,0.69193,0.69201,0.69187,0.69198,967900009.0
2005-02-02 16:20:00,0.69198,0.69213,0.69198,0.69211,543500001.0
2005-02-02 16:25:00,0.69213,0.69224,0.69206,0.69217,598100001.0
2005-02-02 16:30:00,0.69218,0.69231,0.69214,0.69217,605000003.0
2005-02-02 16:35:00,0.69217,0.69224,0.69208,0.69217,659599998.0
2005-02-02 16:40:00,0.69223,0.69223,0.69186,0.69188,777200008.0
2005-02-02 16:45:00,0.69192,0.69201,0.69168,0.69168,803599993.0
2005-02-02 16:50:00,0.69172,0.69181,0.69161,0.69171,742400004.0
2005-02-02 16:55:00,0.69174,0.69175,0.69162,0.69164,581900005.0
2005-02-02 17:00:00,0.69165,0.69178,0.69161,0.69172,757400008.0
2005-02-02 17:05:00,0.69165,0.69169,0.6914,0.69147,685999993.0
2005-02-02 17:10:00,0.69159,0.69169,0.69141,0.69151,689500001.0
2005-02-02 17:15:00,0.6915,0.69157,0.69143,0.69146,997400012.0
2005-02-02 17:20:00,0.69159,0.69162,0.69141,0.69152,671100004.0
2005-02-02 17:25:00,0.69147,0.69156,0.69142,0.69142,545699997.0
2005-02-02 17:30:00,0.69149,0.69154,0.69142,0.69147,882800010.0
2005-02-02 17:35:00,0.6915,0.69155,0.6914,0.69154,759100000.0
2005-02-02 17:40:00,0.69157,0.69181,0.69155,0.69167,720900005.0
2005-02-02 17:45:00,0.69158,0.69158,0.6914,0.69148,663300001.0
2005-02-02 17:50:00,0.69149,0.69151,0.69133,0.69145,797899995.0
2005-02-02 17:55:00,0.6914,0.6915,0.69125,0.69125,805200006.0
2005-02-02 18:00:00,0.69129,0.6914,0.69117,0.69127,5093799992.0
2005-02-02 18:05:00,0.69115,0.69141,0.69105,0.69105,3512799997.0
2005-02-02 18:10:00,0.69103,0.69108,0.69082,0.6909,5684499985.0
2005-02-02 18:15:00,0.69097,0.69111,0.69087,0.69096,5495400001.0
2005-02-02 18:20:00,0.69103,0.69108,0.69074,0.69093,4926099992.0
2005-02-02 18:25:00,0.69095,0.69102,0.69073,0.69093,4571399989.0
2005-02-02 18:30:00,0.69093,0.69093,0.6905,0.69059,4116099967.0
2005-02-02 18:35:00,0.69063,0.69063,0.69035,0.69051,1436100003.0
2005-02-02 18:40:00,0.69053,0.69064,0.69039,0.69039,2432100012.0
2005-02-02 18:45:00,0.69047,0.69065,0.6904,0.69063,1211800008.0
2005-02-02 18:50:00,0.69067,0.69119,0.69066,0.69119,1893999997.0
2005-02-02 18:55:00,0.69115,0.69122,0.69095,0.69095,3258900001.0
2005-02-02 19:00:00,0.69093,0.69104,0.69078,0.69085,1969599998.0
2005-02-02 19:05:00,0.69079,0.69102,0.69071,0.69098,2794899994.0
2005-02-02 19:10:00,0.69105,0.69126,0.69093,0.69109,1293699991.0
2005-02-02 19:15:00,0.6911,0.69118,0.69105,0.69115,2303799988.0
2005-02-02 19:20:00,0.69115,0.69115,0.69069,0.69101,1422500006.0
2005-02-02 19:25:00,0.69102,0.69107,0.69093,0.69105,1824300013.0
2005-02-02 19:30:00,0.69105,0.6913,0.69103,0.69122,2379199988.0
2005-02-02 19:35:00,0.69121,0.69129,0.69108,0.69117,2499100004.0
2005-02-02 19:40:00,0.69108,0.69133,0.69101,0.69123,2280500007.0
2005-02-02 19:45:00,0.69127,0.69136,0.69121,0.6913,990500002.0
2005-02-02 19:50:00,0.6913,0.69136,0.69114,0.69115,1348699998.0
2005-02-02 19:55:00,0.69116,0.69116,0.69102,0.69107,1867600005.0
2005-02-02 20:00:00,0.69113,0.69121,0.69107,0.69115,1074299988.0
2005-02-02 20:05:00,0.69114,0.69117,0.6911,0.69115,1493600016.0
2005-02-02 20:10:00,0.69113,0.69115,0.691,0.69112,2130600016.0
2005-02-02 20:15:00,0.69112,0.69113,0.69102,0.69105,2439100006.0
2005-02-02 20:20:00,0.69109,0.69116,0.69106,0.6911,1310499998.0
2005-02-02 20:25:00,0.69112,0.69141,0.69109,0.69109,2940199984.0
2005-02-02 20:30:00,0.69108,0.69134,0.69102,0.69104,4997100010.0
2005-02-02 20:35:00,0.69108,0.69119,0.691,0.69109,2641599991.0
2005-02-02 20:40:00,0.69108,0.69112,0.69096,0.69103,2393800009.0
2005-02-02 20:45:00,0.69103,0.69124,0.69095,0.6911,2193899979.0
2005-02-02 20:50:00,0.69109,0.69119,0.69097,0.69105,4429300026.0
2005-02-02 20:55:00,0.69107,0.69112,0.69086,0.6909,5198299988.0
2005-02-02 21:00:00,0.69098,0.69114,0.69092,0.69097,4270299995.0
2005-02-02 21:05:00,0.69095,0.69111,0.69087,0.69102,2086100010.0
2005-02-02 21:10:00,0.69099,0.69099,0.69068,0.6908,1641800000.0
2005-02-02 21:15:00,0.69089,0.69113,0.69073,0.69097,1668299991.0
2005-02-02 21:20:00,0.69105,0.69109,0.69052,0.69064,2743599999.0
2005-02-02 21:25:00,0.6907,0.69076,0.69053,0.69059,1164699996.0
2005-02-02 21:30:00,0.6907,0.69119,0.69061,0.6911,1965399993.0
2005-02-02 21:35:00,0.69112,0.69131,0.6911,0.69129,861200007.0
2005-02-02 21:40:00,0.69122,0.69137,0.69096,0.69113,1269200003.0
2005-02-02 21:45:00,0.69107,0.69114,0.69091,0.69097,1190000002.0
2005-02-02 21:50:00,0.69098,0.69107,0.69087,0.69087,1259300001.0
2005-02-02 21:55:00,0.69088,0.69094,0.69078,0.69089,1184899996.0
2005-02-02 22:00:00,0.6908,0.691,0.69056,0.69098,1553700005.0
2005-02-02 22:05:00,0.69087,0.69095,0.69069,0.69086,742999997.0
2005-02-02 22:10:00,0.69079,0.69079,0.69047,0.69077,1022700003.0
2005-02-02 22:15:00,0.69071,0.69084,0.69061,0.69084,1649000001.0
2005-02-02 22:20:00,0.69083,0.69091,0.69075,0.69082,1958600004.0
2005-02-02 22:25:00,0.69085,0.69093,0.69081,0.69085,1188300006.0
2005-02-02 22:30:00,0.69089,0.69108,0.69081,0.6909,1052000007.0
2005-02-02 22:35:00,0.69086,0.69105,0.69084,0.69099,1206999995.0
2005-02-02 22:40:00,0.69096,0.69108,0.69095,0.69108,936499996.0
2005-02-02 22:45:00,0.69111,0.69116,0.69095,0.69095,762100003.0
2005-02-02 22:50:00,0.691,0.69103,0.69089,0.69089,573699997.0
2005-02-02 22:55:00,0.69093,0.69093,0.69062,0.69067,1010499997.0
2005-02-02 23:00:00,0.69058,0.6912,0.69058,0.69119,838599999.0
2005-02-02 23:05:00,0.69099,0.69105,0.69095,0.691,681900005.0
2005-02-02 23:10:00,0.69098,0.69108,0.69092,0.69106,808999997.0
2005-02-02 23:15:00,0.69106,0.6911,0.69093,0.69098,642400004.0
2005-02-02 23:20:00,0.69102,0.69103,0.69081,0.69082,664699996.0
2005-02-02 23:25:00,0.69083,0.69091,0.6908,0.6908,621599993.0
2005-02-02 23:30:00,0.69083,0.69093,0.69076,0.69082,686599991.0
2005-02-02 23:35:00,0.69084,0.69088,0.69071,0.69085,719300003.0
2005-02-02 23:40:00,0.69075,0.69089,0.69058,0.69058,644499999.0
2005-02-02 23:45:00,0.69061,0.69081,0.69033,0.69039,629900003.0
2005-02-02 23:50:00,0.6904,0.69061,0.69028,0.69043,686900006.0
2005-02-02 23:55:00,0.69045,0.69051,0.69015,0.69041,386100001.0
2005-02-03 00:00:00,0.69037,0.69063,0.69034,0.69054,764899999.0
2005-02-03 00:05:00,0.69054,0.69063,0.69021,0.69035,715800003.0
2005-02-03 00:10:00,0.69045,0.69049,0.69023,0.69043,627200005.0
2005-02-03 00:15:00,0.69055,0.69055,0.69017,0.69035,603200006.0
2005-02-03 00:20:00,0.69034,0.69035,0.69016,0.69028,708500001.0
2005-02-03 00:25:00,0.69034,0.69037,0.69017,0.69017,831699997.0
2005-02-03 00:30:00,0.69025,0.69033,0.69014,0.6903,765599998.0
2005-02-03 00:35:00,0.69047,0.69047,0.69019,0.6903,583700004.0
2005-02-03 00:40:00,0.69037,0.69061,0.6903,0.69054,685500006.0
2005-02-03 00:45:00,0.69045,0.69065,0.69034,0.69058,600800001.0
2005-02-03 00:50:00,0.6907,0.69075,0.69042,0.69056,625100006.0
2005-02-03 00:55:00,0.69062,0.69077,0.69053,0.69056,538099994.0
2005-02-03 01:00:00,0.69067,0.6907,0.69026,0.69055,708499995.0
2005-02-03 01:05:00,0.69051,0.69071,0.69031,0.69051,679499997.0
2005-02-03 01:10:00,0.69052,0.69079,0.69036,0.69079,749900013.0
2005-02-03 01:15:00,0.69048,0.69078,0.69045,0.6907,389599997.0
2005-02-03 01:20:00,0.6907,0.69078,0.69065,0.69078,603500004.0
2005-02-03 01:25:00,0.69073,0.69091,0.69051,0.69091,512800000.0
2005-02-03 01:30:00,0.69085,0.691,0.69083,0.69098,306700003.0
2005-02-03 01:35:00,0.69103,0.69103,0.69051,0.69096,473100002.0
2005-02-03 01:40:00,0.69098,0.69115,0.69089,0.69107,606700000.0
2005-02-03 01:45:00,0.69115,0.69125,0.69093,0.69107,788799995.0
2005-02-03 01:50:00,0.69105,0.69131,0.69105,0.69124,591099996.0
2005-02-03 01:55:00,0.69127,0.6913,0.69107,0.69123,629500008.0
2005-02-03 02:00:00,0.69121,0.69135,0.69101,0.69124,707700001.0
2005-02-03 02:05:00,0.69126,0.6914,0.69093,0.69107,858099997.0
2005-02-03 02:10:00,0.6914,0.69152,0.69074,0.69146,519799996.0
2005-02-03 02:15:00,0.69145,0.69153,0.69094,0.69145,708099995.0
2005-02-03 02:20:00,0.69123,0.69146,0.69104,0.69113,626399998.0
2005-02-03 02:25:00,0.69099,0.69125,0.69098,0.69125,701500002.0
2005-02-03 02:30:00,0.69119,0.6912,0.69093,0.69104,735300001.0
2005-02-03 02:35:00,0.69097,0.69115,0.69093,0.69107,729100000.0
2005-02-03 02:40:00,0.6911,0.69118,0.69099,0.69108,693499998.0
2005-02-03 02:45:00,0.69107,0.69113,0.6908,0.69112,630099999.0
2005-02-03 02:50:00,0.69111,0.69123,0.69097,0.69115,554900005.0
2005-02-03 02:55:00,0.69112,0.69123,0.69099,0.69102,467200007.0
2005-02-03 03:00:00,0.69123,0.69137,0.69098,0.69135,1102499997.0
2005-02-03 03:05:00,0.69098,0.69138,0.69098,0.69117,798999999.0
2005-02-03 03:10:00,0.69128,0.69137,0.69091,0.69105,671400008.0
2005-02-03 03:15:00,0.69103,0.69139,0.691,0.69115,901299996.0
2005-02-03 03:20:00,0.69117,0.69134,0.69106,0.69127,709600001.0
2005-02-03 03:25:00,0.69131,0.69144,0.69104,0.69118,698099996.0
2005-02-03 03:30:00,0.69126,0.69142,0.69096,0.69103,645799998.0
2005-02-03 03:35:00,0.69111,0.69115,0.69095,0.69115,541900008.0
2005-02-03 03:40:00,0.69112,0.69127,0.69105,0.69117,810599999.0
2005-02-03 03:45:00,0.6913,0.69131,0.69111,0.69115,404200001.0
2005-02-03 03:50:00,0.6911,0.69128,0.69098,0.69098,509999997.0
2005-02-03 03:55:00,0.691,0.6912,0.69098,0.69099,725399997.0
2005-02-03 04:00:00,0.69107,0.69107,0.69023,0.69056,888299996.0
2005-02-03 04:05:00,0.69045,0.6911,0.69043,0.691,862099990.0
2005-02-03 04:10:00,0.69103,0.6911,0.69088,0.69101,372099999.0
2005-02-03 04:15:00,0.69108,0.69114,0.69104,0.69104,666600007.0
2005-02-03 04:20:00,0.69105,0.69113,0.69037,0.69107,446900002.0
2005-02-03 04:25:00,0.6911,0.6912,0.69101,0.69119,480399996.0
2005-02-03 04:30:00,0.69106,0.69116,0.69092,0.69114,726800000.0
2005-02-03 04:35:00,0.69118,0.69122,0.69104,0.69115,605799998.0
2005-02-03 04:40:00,0.69118,0.69123,0.69092,0.69123,871599998.0
2005-02-03 04:45:00,0.69114,0.69127,0.69106,0.69118,555400004.0
2005-02-03 04:50:00,0.69116,0.69131,0.69107,0.69125,672899997.0
2005-02-03 04:55:00,0.69118,0.69123,0.69107,0.69115,602200003.0
2005-02-03 05:00:00,0.69111,0.69136,0.69084,0.69118,856999995.0
2005-02-03 05:05:00,0.69127,0.69137,0.6909,0.69117,703199999.0
2005-02-03 05:10:00,0.69113,0.69125,0.69109,0.69122,848899997.0
2005-02-03 05:15:00,0.69126,0.6913,0.69109,0.69119,934500010.0
2005-02-03 05:20:00,0.69123,0.69126,0.69112,0.69112,560800004.0
2005-02-03 05:25:00,0.69112,0.69119,0.69087,0.69119,499099996.0
2005-02-03 05:30:00,0.6912,0.69123,0.69094,0.69097,770600000.0
2005-02-03 05:35:00,0.69103,0.69122,0.69098,0.69118,648499999.0
2005-02-03 05:40:00,0.69115,0.6912,0.69105,0.69116,517700001.0
2005-02-03 05:45:00,0.6912,0.69123,0.69109,0.69109,566299999.0
2005-02-03 05:50:00,0.6911,0.69121,0.69106,0.69115,677600001.0
2005-02-03 05:55:00,0.69113,0.69132,0.69113,0.69113,373300001.0
2005-02-03 06:00:00,0.69112,0.6912,0.691,0.69114,723199999.0
2005-02-03 06:05:00,0.69099,0.69119,0.69099,0.69101,570000002.0
2005-02-03 06:10:00,0.69103,0.69113,0.69082,0.69113,465600005.0
2005-02-03 06:15:00,0.69104,0.6912,0.69081,0.69112,677399994.0
2005-02-03 06:20:00,0.6911,0.69118,0.69108,0.69112,439900000.0
2005-02-03 06:25:00,0.69107,0.69113,0.69091,0.691,455600002.0
2005-02-03 06:30:00,0.6911,0.6911,0.69086,0.69097,549999996.0
2005-02-03 06:35:00,0.69091,0.69109,0.69089,0.69099,490400002.0
2005-02-03 06:40:00,0.69109,0.69117,0.69099,0.6911,646000005.0
2005-02-03 06:45:00,0.69115,0.69136,0.69106,0.69124,616900003.0
2005-02-03 06:50:00,0.69114,0.69129,0.69094,0.69094,505600001.0
2005-02-03 06:55:00,0.69104,0.69132,0.69094,0.69117,701099992.0
2005-02-03 07:00:00,0.6911,0.69128,0.69099,0.69128,771200001.0
2005-02-03 07:05:00,0.69123,0.69132,0.69088,0.69093,422000002.0
2005-02-03 07:10:00,0.69089,0.69134,0.69088,0.69109,719300002.0
2005-02-03 07:15:00,0.69117,0.69134,0.69117,0.69125,771899993.0
2005-02-03 07:20:00,0.69125,0.69146,0.69118,0.69143,465300001.0
2005-02-03 07:25:00,0.69126,0.69152,0.69123,0.69152,631800002.0
2005-02-03 07:30:00,0.69153,0.69155,0.69137,0.69145,572600000.0
2005-02-03 07:35:00,0.69146,0.69147,0.69122,0.6914,1069999997.0
2005-02-03 07:40:00,0.69143,0.69144,0.69121,0.69127,562399999.0
2005-02-03 07:45:00,0.69143,0.69143,0.69122,0.69127,457700002.0
2005-02-03 07:50:00,0.69139,0.69147,0.69126,0.69134,464700002.0
2005-02-03 07:55:00,0.69132,0.6914,0.69117,0.69126,509300001.0
2005-02-03 08:00:00,0.69123,0.69129,0.69031,0.69119,699200003.0
2005-02-03 08:05:00,0.69119,0.69132,0.69059,0.69108,602799995.0
2005-02-03 08:10:00,0.69127,0.69146,0.69028,0.69124,673699994.0
2005-02-03 08:15:00,0.69122,0.69148,0.69122,0.69141,475600003.0
2005-02-03 08:20:00,0.69137,0.69137,0.69103,0.69116,659399999.0
2005-02-03 08:25:00,0.69105,0.6912,0.69086,0.69102,690600006.0
2005-02-03 08:30:00,0.691,0.6912,0.69094,0.69119,515600003.0
2005-02-03 08:35:00,0.69119,0.69128,0.69105,0.69128,758200000.0
2005-02-03 08:40:00,0.69124,0.69138,0.69119,0.69134,722700006.0
2005-02-03 08:45:00,0.69121,0.69123,0.69095,0.69115,852899997.0
2005-02-03 08:50:00,0.69113,0.69135,0.69104,0.69118,744100009.0
2005-02-03 08:55:00,0.69123,0.69123,0.69104,0.69113,829400005.0
2005-02-03 09:00:00,0.69118,0.69118,0.69101,0.69103,530800000.0
2005-02-03 09:05:00,0.69102,0.69108,0.69015,0.6908,589399995.0
2005-02-03 09:10:00,0.69078,0.69093,0.69066,0.69085,1103799983.0
2005-02-03 09:15:00,0.69086,0.69108,0.69083,0.69104,813699999.0
2005-02-03 09:20:00,0.69101,0.69101,0.6905,0.6905,651999990.0
2005-02-03 09:25:00,0.69076,0.69091,0.69056,0.69064,634100001.0
2005-02-03 09:30:00,0.69073,0.69094,0.69064,0.69091,1021300006.0
2005-02-03 09:35:00,0.69095,0.69097,0.69074,0.69074,488499998.0
2005-02-03 09:40:00,0.69075,0.69095,0.69071,0.69087,703399997.0
2005-02-03 09:45:00,0.6909,0.6909,0.69063,0.69072,482299996.0
2005-02-03 09:50:00,0.69081,0.69087,0.69075,0.6908,832200002.0
2005-02-03 09:55:00,0.69076,0.69092,0.69076,0.69088,833900001.0
2005-02-03 10:00:00,0.69082,0.69126,0.69066,0.69118,982199996.0
2005-02-03 10:05:00,0.69115,0.69126,0.69099,0.691,738099998.0
2005-02-03 10:10:00,0.69105,0.69122,0.69103,0.69114,569000006.0
2005-02-03 10:15:00,0.6912,0.69136,0.69114,0.69127,773800007.0
2005-02-03 10:20:00,0.69129,0.69134,0.69116,0.69118,604600005.0
2005-02-03 10:25:00,0.69118,0.69124,0.69112,0.69114,834199993.0
2005-02-03 10:30:00,0.6911,0.69112,0.69094,0.69095,749499999.0
2005-02-03 10:35:00,0.69097,0.69101,0.69092,0.69094,670300001.0
2005-02-03 10:40:00,0.69099,0.69104,0.69093,0.69101,793999998.0
2005-02-03 10:45:00,0.6911,0.6911,0.69101,0.6911,524599998.0
2005-02-03 10:50:00,0.69106,0.69109,0.69082,0.69082,620199996.0
2005-02-03 10:55:00,0.69083,0.69097,0.69072,0.69094,710899993.0
2005-02-03 11:00:00,0.69105,0.69105,0.69081,0.69088,606099998.0
2005-02-03 11:05:00,0.69079,0.69089,0.69073,0.69082,731700000.0
2005-02-03 11:10:00,0.69083,0.69094,0.69071,0.69085,756799996.0
2005-02-03 11:15:00,0.69089,0.69099,0.69075,0.69084,803799999.0
2005-02-03 11:20:00,0.6907,0.6907,0.69057,0.69061,616999995.0
2005-02-03 11:25:00,0.69062,0.69063,0.6902,0.69043,1048599994.0
2005-02-03 11:30:00,0.69053,0.69053,0.69003,0.69019,822800006.0
2005-02-03 11:35:00,0.69015,0.69036,0.69012,0.69025,879699999.0
2005-02-03 11:40:00,0.69021,0.69023,0.68957,0.68978,682399999.0
2005-02-03 11:45:00,0.68979,0.69008,0.68958,0.69008,931399997.0
2005-02-03 11:50:00,0.69004,0.69022,0.68997,0.69017,884699996.0
2005-02-03 11:55:00,0.69021,0.69034,0.69012,0.69024,806600001.0
2005-02-03 12:00:00,0.69017,0.69029,0.69007,0.6901,1095999996.0
2005-02-03 12:05:00,0.69005,0.69012,0.68965,0.68977,678700001.0
2005-02-03 12:10:00,0.68984,0.68999,0.68968,0.68994,760799995.0
2005-02-03 12:15:00,0.68989,0.68992,0.68909,0.68922,1081400004.0
2005-02-03 12:20:00,0.68917,0.68956,0.68895,0.68944,796399996.0
2005-02-03 12:25:00,0.68952,0.68952,0.68932,0.68939,689999991.0
2005-02-03 12:30:00,0.68945,0.68945,0.68916,0.68918,451800002.0
2005-02-03 12:35:00,0.68915,0.68956,0.68911,0.68942,633800002.0
2005-02-03 12:40:00,0.68942,0.68951,0.68918,0.68946,1030199988.0
2005-02-03 12:45:00,0.68952,0.68952,0.6888,0.6888,658100000.0
2005-02-03 12:50:00,0.68892,0.68926,0.68891,0.68905,1057699999.0
2005-02-03 12:55:00,0.68918,0.68929,0.6891,0.6891,385799995.0
2005-02-03 13:00:00,0.68911,0.68947,0.68906,0.68937,809400001.0
2005-02-03 13:05:00,0.68936,0.6895,0.68918,0.68938,844800005.0
2005-02-03 13:10:00,0.68933,0.68943,0.68929,0.68937,909999993.0
2005-02-03 13:15:00,0.6893,0.68939,0.68919,0.68935,792999993.0
2005-02-03 13:20:00,0.68932,0.68937,0.68922,0.68936,631200001.0
2005-02-03 13:25:00,0.68934,0.68956,0.68934,0.6895,662500003.0
2005-02-03 13:30:00,0.68951,0.68959,0.68925,0.68958,539800000.0
2005-02-03 13:35:00,0.68961,0.68969,0.68947,0.68947,746199999.0
2005-02-03 13:40:00,0.68968,0.68976,0.68953,0.68969,849999996.0
2005-02-03 13:45:00,0.6897,0.68974,0.68944,0.68951,717300005.0
2005-02-03 13:50:00,0.68957,0.68962,0.68941,0.68947,829199999.0
2005-02-03 13:55:00,0.68945,0.6895,0.6893,0.68932,739600000.0
2005-02-03 14:00:00,0.6893,0.68938,0.68919,0.68929,1035799996.0
2005-02-03 14:05:00,0.68923,0.68934,0.68917,0.68928,709300001.0
2005-02-03 14:10:00,0.68922,0.68928,0.68903,0.68907,736499995.0
2005-02-03 14:15:00,0.68899,0.68915,0.68899,0.68905,829099995.0
2005-02-03 14:20:00,0.68908,0.68929,0.68903,0.68912,917699991.0
2005-02-03 14:25:00,0.68928,0.68944,0.6892,0.68922,712800001.0
2005-02-03 14:30:00,0.68932,0.68951,0.68932,0.68939,678700002.0
2005-02-03 14:35:00,0.68955,0.68955,0.68909,0.68921,784500009.0
2005-02-03 14:40:00,0.68921,0.68922,0.689,0.68915,805100003.0
2005-02-03 14:45:00,0.68898,0.68956,0.68898,0.68955,701000005.0
2005-02-03 14:50:00,0.6895,0.68954,0.68929,0.68934,959300004.0
2005-02-03 14:55:00,0.6894,0.68943,0.68909,0.6891,608700002.0
2005-02-03 15:00:00,0.68906,0.68909,0.68883,0.68901,541600001.0
2005-02-03 15:05:00,0.68898,0.68912,0.68886,0.68886,907700000.0
2005-02-03 15:10:00,0.68892,0.68923,0.68892,0.68907,523399998.0
2005-02-03 15:15:00,0.68912,0.68929,0.68907,0.68918,529100006.0
2005-02-03 15:20:00,0.68923,0.68952,0.68914,0.6895,487699994.0
2005-02-03 15:25:00,0.68961,0.68979,0.68939,0.68958,762999992.0
2005-02-03 15:30:00,0.68959,0.68962,0.68941,0.6895,948400007.0
2005-02-03 15:35:00,0.68961,0.68961,0.68928,0.68942,839499998.0
2005-02-03 15:40:00,0.68949,0.68953,0.68926,0.68928,736200004.0
2005-02-03 15:45:00,0.68931,0.68931,0.68865,0.68872,821600000.0
2005-02-03 15:50:00,0.68871,0.6889,0.68854,0.68862,793099998.0
2005-02-03 15:55:00,0.68868,0.68872,0.68827,0.6884,796000001.0
2005-02-03 16:00:00,0.6884,0.68881,0.68828,0.68875,588599998.0
2005-02-03 16:05:00,0.6887,0.68884,0.68868,0.68875,553899999.0
2005-02-03 16:10:00,0.68876,0.68883,0.68862,0.68875,794600004.0
2005-02-03 16:15:00,0.68878,0.68878,0.68859,0.68865,483600004.0
2005-02-03 16:20:00,0.68872,0.68877,0.68863,0.68871,587500001.0
2005-02-03 16:25:00,0.68867,0.68881,0.68863,0.68876,666000001.0
2005-02-03 16:30:00,0.68867,0.68872,0.68857,0.68865,916100009.0
2005-02-03 16:35:00,0.68874,0.68884,0.68865,0.68877,858700002.0
2005-02-03 16:40:00,0.6888,0.68897,0.68874,0.68875,711699999.0
2005-02-03 16:45:00,0.68868,0.68888,0.68868,0.68883,1008699984.0
2005-02-03 16:50:00,0.68883,0.68894,0.68876,0.68879,764099999.0
2005-02-03 16:55:00,0.68888,0.68908,0.68883,0.68905,608799997.0
2005-02-03 17:00:00,0.6892,0.68945,0.68909,0.68932,736599998.0
2005-02-03 17:05:00,0.68932,0.69014,0.6893,0.69002,1118599989.0
2005-02-03 17:10:00,0.69012,0.69012,0.68976,0.68978,559500000.0
2005-02-03 17:15:00,0.68975,0.69004,0.68966,0.68995,642800003.0
2005-02-03 17:20:00,0.68998,0.68998,0.6897,0.68982,716800000.0
2005-02-03 17:25:00,0.68979,0.69,0.6897,0.6897,979899993.0
2005-02-03 17:30:00,0.68973,0.68975,0.68951,0.68952,791499999.0
2005-02-03 17:35:00,0.68959,0.68962,0.68929,0.68929,501400004.0
2005-02-03 17:40:00,0.68927,0.6893,0.68908,0.68916,870699988.0
2005-02-03 17:45:00,0.68914,0.68919,0.68899,0.68917,743899996.0
2005-02-03 17:50:00,0.68909,0.68921,0.68906,0.68912,643499999.0
2005-02-03 17:55:00,0.68912,0.68912,0.68882,0.68889,522800008.0
2005-02-03 18:00:00,0.689,0.68935,0.68895,0.68935,5140700000.0
2005-02-03 18:05:00,0.68937,0.68941,0.689,0.68908,6175700017.0
2005-02-03 18:10:00,0.68918,0.68926,0.689,0.68915,5353600015.0
2005-02-03 18:15:00,0.6889,0.68928,0.6889,0.68923,4855500016.0
2005-02-03 18:20:00,0.6893,0.68935,0.68907,0.68908,5141100007.0
2005-02-03 18:25:00,0.68912,0.68923,0.68894,0.68905,4058700004.0
2005-02-03 18:30:00,0.68907,0.68918,0.68895,0.68907,3929700010.0
2005-02-03 18:35:00,0.6891,0.68926,0.68906,0.68906,1587799999.0
2005-02-03 18:40:00,0.68913,0.68913,0.68884,0.68893,2470300016.0
2005-02-03 18:45:00,0.68896,0.68902,0.68887,0.68895,1196799997.0
2005-02-03 18:50:00,0.68895,0.68895,0.68876,0.6889,1949500000.0
2005-02-03 18:55:00,0.68892,0.68912,0.68884,0.68898,3118199976.0
2005-02-03 19:00:00,0.68895,0.68924,0.68892,0.6892,1998899993.0
2005-02-03 19:05:00,0.68922,0.68932,0.68912,0.6892,2591999992.0
2005-02-03 19:10:00,0.68915,0.68915,0.6889,0.68903,1545300007.0
2005-02-03 19:15:00,0.68896,0.68914,0.68893,0.68905,2043500002.0
2005-02-03 19:20:00,0.68902,0.68914,0.689,0.6891,1501000007.0
2005-02-03 19:25:00,0.68907,0.68938,0.689,0.68922,2033899995.0
2005-02-03 19:30:00,0.68925,0.6894,0.68922,0.68927,2579400002.0
2005-02-03 19:35:00,0.68931,0.68949,0.68922,0.68922,2518099986.0
2005-02-03 19:40:00,0.68914,0.68927,0.68897,0.68912,2207900009.0
2005-02-03 19:45:00,0.6892,0.68933,0.68916,0.68918,826700001.0
2005-02-03 19:50:00,0.68922,0.68933,0.68915,0.68933,1087699998.0
2005-02-03 19:55:00,0.68926,0.68932,0.68917,0.68917,1658200004.0
2005-02-03 20:00:00,0.68925,0.68932,0.68907,0.6891,1151499994.0
2005-02-03 20:05:00,0.68912,0.6892,0.68897,0.68906,986700002.0
2005-02-03 20:10:00,0.68903,0.68912,0.68901,0.68907,2371200011.0
2005-02-03 20:15:00,0.68909,0.68917,0.68898,0.68904,2333699998.0
2005-02-03 20:20:00,0.68908,0.6892,0.689,0.68907,1544100011.0
2005-02-03 20:25:00,0.68905,0.68921,0.68904,0.68912,2739500005.0
2005-02-03 20:30:00,0.6891,0.68921,0.68905,0.68907,4365199983.0
2005-02-03 20:35:00,0.6891,0.68912,0.68894,0.689,2654199986.0
2005-02-03 20:40:00,0.68893,0.68905,0.6889,0.68898,2546699992.0
2005-02-03 20:45:00,0.68902,0.68914,0.68891,0.68905,2393400021.0
2005-02-03 20:50:00,0.68915,0.68919,0.68897,0.68905,3984100004.0
2005-02-03 20:55:00,0.68909,0.68915,0.68897,0.689,4932599993.0
2005-02-03 21:00:00,0.68905,0.68914,0.68899,0.68904,4815100004.0
2005-02-03 21:05:00,0.68904,0.6892,0.6889,0.68904,1932099999.0
2005-02-03 21:10:00,0.68904,0.68913,0.689,0.68905,1482100003.0
2005-02-03 21:15:00,0.68906,0.6891,0.68898,0.689,1450699992.0
2005-02-03 21:20:00,0.68904,0.68912,0.68895,0.689,2646999993.0
2005-02-03 21:25:00,0.689,0.6891,0.68889,0.68894,1035799999.0
2005-02-03 21:30:00,0.68895,0.68907,0.68894,0.68895,1990299990.0
2005-02-03 21:35:00,0.68899,0.68907,0.68868,0.68905,919100007.0
2005-02-03 21:40:00,0.68899,0.68903,0.68889,0.68895,1649699995.0
2005-02-03 21:45:00,0.68894,0.68903,0.68888,0.6889,1211900008.0
2005-02-03 21:50:00,0.68893,0.68894,0.68873,0.68878,988500004.0
2005-02-03 21:55:00,0.68888,0.68905,0.68872,0.68905,1386300004.0
2005-02-03 22:00:00,0.68903,0.68919,0.689,0.68904,1342700000.0
2005-02-03 22:05:00,0.68901,0.68917,0.68896,0.68903,887300001.0
2005-02-03 22:10:00,0.68898,0.68904,0.68889,0.689,831199995.0
2005-02-03 22:15:00,0.68902,0.68913,0.689,0.689,1587000001.0
2005-02-03 22:20:00,0.68898,0.68913,0.68895,0.68907,1479099998.0
2005-02-03 22:25:00,0.68905,0.68918,0.68904,0.68905,1439599998.0
2005-02-03 22:30:00,0.68915,0.68915,0.68876,0.68876,949599994.0
2005-02-03 22:35:00,0.68878,0.68891,0.68877,0.68877,1132499998.0
2005-02-03 22:40:00,0.68876,0.68892,0.68871,0.68879,1330900009.0
2005-02-03 22:45:00,0.68883,0.68899,0.68873,0.6888,874199992.0
2005-02-03 22:50:00,0.68884,0.68901,0.6887,0.68893,395199997.0
2005-02-03 22:55:00,0.68878,0.68898,0.68869,0.68869,983200000.0
2005-02-03 23:00:00,0.68855,0.68895,0.68855,0.68885,589600006.0
2005-02-03 23:05:00,0.68871,0.68892,0.68871,0.68877,1037999999.0
2005-02-03 23:10:00,0.68887,0.68888,0.68877,0.68877,611800005.0
2005-02-03 23:15:00,0.68885,0.68908,0.68881,0.68895,690500008.0
2005-02-03 23:20:00,0.68888,0.68919,0.68886,0.68891,599600012.0
2005-02-03 23:25:00,0.68887,0.68917,0.68887,0.68893,490999997.0
2005-02-03 23:30:00,0.68905,0.68916,0.68886,0.68893,657899998.0
2005-02-03 23:35:00,0.68895,0.6891,0.68884,0.68905,826900000.0
2005-02-03 23:40:00,0.68905,0.68923,0.68897,0.68906,480300009.0
2005-02-03 23:45:00,0.68907,0.68926,0.68904,0.68919,746100006.0
2005-02-03 23:50:00,0.68911,0.68927,0.68892,0.68892,770399990.0
2005-02-03 23:55:00,0.68914,0.68914,0.68869,0.68903,653100006.0
2005-02-04 00:00:00,0.68897,0.68929,0.68895,0.68915,864300008.0
2005-02-04 00:05:00,0.6891,0.68929,0.68908,0.68923,721800000.0
2005-02-04 00:10:00,0.68918,0.68934,0.68895,0.68906,544100006.0
2005-02-04 00:15:00,0.68902,0.6892,0.68902,0.68905,439999998.0
2005-02-04 00:20:00,0.68907,0.68922,0.68907,0.68917,737299997.0
2005-02-04 00:25:00,0.68915,0.68939,0.68912,0.68912,699600001.0
2005-02-04 00:30:00,0.68923,0.68936,0.68914,0.68923,477900004.0
2005-02-04 00:35:00,0.6892,0.68934,0.6892,0.68925,385700000.0
2005-02-04 00:40:00,0.68925,0.68928,0.68912,0.68921,563500001.0
2005-02-04 00:45:00,0.68923,0.6893,0.6892,0.6892,624100001.0
2005-02-04 00:50:00,0.68907,0.68938,0.68907,0.68938,468700001.0
2005-02-04 00:55:00,0.68926,0.68944,0.68923,0.68927,465199998.0
2005-02-04 01:00:00,0.68919,0.6893,0.68906,0.68924,641899999.0
2005-02-04 01:05:00,0.68925,0.68929,0.68911,0.68929,717199997.0
2005-02-04 01:10:00,0.68922,0.68939,0.68917,0.68923,708900006.0
2005-02-04 01:15:00,0.68922,0.68928,0.68914,0.6892,878900003.0
2005-02-04 01:20:00,0.68921,0.68929,0.68917,0.68929,507200002.0
2005-02-04 01:25:00,0.68933,0.68937,0.6892,0.6892,288200000.0
2005-02-04 01:30:00,0.68922,0.68926,0.68902,0.68905,477999995.0
2005-02-04 01:35:00,0.68905,0.68915,0.6889,0.68904,727200004.0
2005-02-04 01:40:00,0.689,0.68908,0.68884,0.68884,434600004.0
2005-02-04 01:45:00,0.68891,0.68907,0.68877,0.68896,704999999.0
2005-02-04 01:50:00,0.68877,0.68907,0.68869,0.68902,1013299995.0
2005-02-04 01:55:00,0.68905,0.6891,0.68885,0.68892,562700001.0
2005-02-04 02:00:00,0.68888,0.68903,0.68881,0.689,839100001.0
2005-02-04 02:05:00,0.68906,0.68916,0.68888,0.68899,637000009.0
2005-02-04 02:10:00,0.68907,0.68923,0.68892,0.68919,429900005.0
2005-02-04 02:15:00,0.68915,0.68937,0.68888,0.68936,644699999.0
2005-02-04 02:20:00,0.68918,0.68937,0.68906,0.68933,555300004.0
2005-02-04 02:25:00,0.68933,0.68946,0.6892,0.68933,569700002.0
2005-02-04 02:30:00,0.68925,0.68925,0.68876,0.68925,516899999.0
2005-02-04 02:35:00,0.68927,0.68932,0.68902,0.68924,674399999.0
2005-02-04 02:40:00,0.68931,0.68931,0.68908,0.6891,734900000.0
2005-02-04 02:45:00,0.68922,0.68927,0.68908,0.68926,455299999.0
2005-02-04 02:50:00,0.68927,0.68933,0.68906,0.68911,779500005.0
2005-02-04 02:55:00,0.6892,0.6892,0.68888,0.689,593399994.0
2005-02-04 03:00:00,0.68905,0.68908,0.689,0.689,540799997.0
2005-02-04 03:05:00,0.68904,0.68917,0.68892,0.6891,590299995.0
2005-02-04 03:10:00,0.68916,0.68917,0.68888,0.68905,777700007.0
2005-02-04 03:15:00,0.6891,0.68913,0.68887,0.68902,405600003.0
2005-02-04 03:20:00,0.68893,0.68912,0.68885,0.68892,743600007.0
2005-02-04 03:25:00,0.6889,0.68906,0.68885,0.68895,691300002.0
2005-02-04 03:30:00,0.68893,0.68895,0.68868,0.68878,850899993.0
2005-02-04 03:35:00,0.68878,0.6889,0.6886,0.68883,1044600007.0
2005-02-04 03:40:00,0.68873,0.68892,0.6887,0.68881,586300006.0
2005-02-04 03:45:00,0.68887,0.68892,0.68866,0.68866,418599997.0
2005-02-04 03:50:00,0.68866,0.68891,0.68861,0.6888,599400005.0
2005-02-04 03:55:00,0.68878,0.68888,0.68868,0.68875,666800004.0
2005-02-04 04:00:00,0.68876,0.68884,0.68861,0.68871,582299995.0
2005-02-04 04:05:00,0.68863,0.68883,0.68861,0.68883,640799998.0
2005-02-04 04:10:00,0.68846,0.68888,0.68846,0.68883,614800001.0
2005-02-04 04:15:00,0.68888,0.68893,0.6888,0.68887,489399992.0
2005-02-04 04:20:00,0.68882,0.68907,0.68876,0.689,952200003.0
2005-02-04 04:25:00,0.689,0.6891,0.68884,0.68899,720699996.0
2005-02-04 04:30:00,0.68908,0.68913,0.68905,0.68908,561499998.0
2005-02-04 04:35:00,0.6891,0.68912,0.68887,0.68905,486400005.0
2005-02-04 04:40:00,0.68905,0.68912,0.68879,0.68907,756500000.0
2005-02-04 04:45:00,0.68895,0.68905,0.68871,0.68887,651400001.0
2005-02-04 04:50:00,0.68883,0.68918,0.68883,0.68915,612300006.0
2005-02-04 04:55:00,0.68869,0.6892,0.68869,0.68889,628900004.0
2005-02-04 05:00:00,0.6891,0.68917,0.68899,0.6891,563799998.0
2005-02-04 05:05:00,0.68913,0.68926,0.68899,0.68926,586300001.0
2005-02-04 05:10:00,0.68903,0.6892,0.68896,0.68905,458800004.0
2005-02-04 05:15:00,0.68918,0.68923,0.68914,0.68917,419799998.0
2005-02-04 05:20:00,0.68922,0.68932,0.6891,0.6891,979500000.0
2005-02-04 05:25:00,0.68917,0.68931,0.68905,0.68911,460500005.0
2005-02-04 05:30:00,0.68917,0.6892,0.68902,0.68917,631700000.0
2005-02-04 05:35:00,0.6892,0.68923,0.68887,0.68897,426199997.0
2005-02-04 05:40:00,0.68898,0.68925,0.68881,0.68908,405099997.0
2005-02-04 05:45:00,0.68907,0.68933,0.68889,0.68925,679199995.0
2005-02-04 05:50:00,0.68917,0.68928,0.68894,0.68907,724800001.0
2005-02-04 05:55:00,0.68908,0.68924,0.68892,0.6892,404600001.0
2005-02-04 06:00:00,0.68925,0.6893,0.68923,0.6893,337600001.0
2005-02-04 06:05:00,0.68931,0.68937,0.68897,0.68935,500000007.0
2005-02-04 06:10:00,0.68935,0.68939,0.6893,0.68939,286699996.0
2005-02-04 06:15:00,0.68931,0.68946,0.68902,0.68902,768400008.0
2005-02-04 06:20:00,0.68941,0.68944,0.68917,0.68932,438699998.0
2005-02-04 06:25:00,0.6893,0.6894,0.68915,0.68936,464700005.0
2005-02-04 06:30:00,0.68937,0.6894,0.68904,0.68904,379100001.0
2005-02-04 06:35:00,0.68935,0.68938,0.68918,0.68935,465699999.0
2005-02-04 06:40:00,0.6894,0.68942,0.68935,0.68935,291300003.0
2005-02-04 06:45:00,0.68939,0.68939,0.68876,0.6892,617699999.0
2005-02-04 06:50:00,0.68906,0.68923,0.68888,0.68919,615500000.0
2005-02-04 06:55:00,0.68921,0.68925,0.68898,0.68921,817500004.0
2005-02-04 07:00:00,0.68915,0.6893,0.68904,0.68915,619899996.0
2005-02-04 07:05:00,0.68916,0.68929,0.68908,0.68929,719199997.0
2005-02-04 07:10:00,0.68925,0.6894,0.68914,0.68932,549099999.0
2005-02-04 07:15:00,0.68929,0.68929,0.68915,0.68921,750599997.0
2005-02-04 07:20:00,0.68924,0.68929,0.68881,0.68896,657799998.0
2005-02-04 07:25:00,0.6888,0.6894,0.6888,0.68929,704499996.0
2005-02-04 07:30:00,0.68943,0.68944,0.68896,0.68942,954099996.0
2005-02-04 07:35:00,0.68934,0.68939,0.68879,0.68887,765700005.0
2005-02-04 07:40:00,0.68885,0.68931,0.68882,0.68915,580200006.0
2005-02-04 07:45:00,0.68916,0.68921,0.68902,0.68919,467600001.0
2005-02-04 07:50:00,0.68923,0.68937,0.68905,0.68905,430400000.0
2005-02-04 07:55:00,0.68908,0.68926,0.68886,0.68922,646300003.0
2005-02-04 08:00:00,0.68914,0.68927,0.68888,0.68917,388000004.0
2005-02-04 08:05:00,0.68907,0.68924,0.68882,0.6892,592599997.0
2005-02-04 08:10:00,0.68921,0.68941,0.68899,0.68929,765199991.0
2005-02-04 08:15:00,0.68937,0.68938,0.68889,0.68919,445599998.0
2005-02-04 08:20:00,0.68927,0.6893,0.6888,0.68923,567899999.0
2005-02-04 08:25:00,0.68929,0.68932,0.68886,0.68899,593300000.0
2005-02-04 08:30:00,0.68924,0.68931,0.68889,0.68925,931599993.0
2005-02-04 08:35:00,0.68929,0.68963,0.68895,0.6896,587000004.0
2005-02-04 08:40:00,0.68953,0.6896,0.68935,0.6896,795700006.0
2005-02-04 08:45:00,0.68954,0.68962,0.6893,0.68938,652200005.0
2005-02-04 08:50:00,0.68886,0.68924,0.6888,0.68919,720300007.0
2005-02-04 08:55:00,0.68906,0.68938,0.68904,0.68921,876400005.0
2005-02-04 09:00:00,0.68921,0.68928,0.68905,0.68926,735399995.0
2005-02-04 09:05:00,0.68925,0.68932,0.6888,0.68882,420999996.0
2005-02-04 09:10:00,0.68875,0.68897,0.68875,0.68893,924400001.0
2005-02-04 09:15:00,0.6889,0.68898,0.68864,0.68873,576100001.0
2005-02-04 09:20:00,0.68879,0.68909,0.68871,0.68899,869500004.0
2005-02-04 09:25:00,0.68903,0.68933,0.68903,0.68921,685199999.0
2005-02-04 09:30:00,0.68927,0.68939,0.68918,0.6892,699599994.0
2005-02-04 09:35:00,0.68918,0.68918,0.68902,0.68912,519500002.0
2005-02-04 09:40:00,0.68913,0.68913,0.68886,0.68886,648700001.0
2005-02-04 09:45:00,0.68889,0.68901,0.68881,0.68894,893099998.0
2005-02-04 09:50:00,0.68902,0.68902,0.68887,0.68893,723800005.0
2005-02-04 09:55:00,0.68893,0.68902,0.68881,0.6889,686300000.0
2005-02-04 10:00:00,0.68894,0.68918,0.68894,0.68915,617900000.0
2005-02-04 10:05:00,0.68911,0.68914,0.68899,0.68905,641499989.0
2005-02-04 10:10:00,0.68908,0.68913,0.68898,0.68912,770800004.0
2005-02-04 10:15:00,0.68908,0.68933,0.68904,0.68921,933300005.0
2005-02-04 10:20:00,0.6893,0.68935,0.68912,0.68922,623099996.0
2005-02-04 10:25:00,0.68922,0.68937,0.68919,0.68932,851799997.0
2005-02-04 10:30:00,0.68936,0.68945,0.68919,0.68931,542300001.0
2005-02-04 10:35:00,0.68934,0.68935,0.68923,0.68932,749099992.0
2005-02-04 10:40:00,0.68939,0.68951,0.68934,0.68947,797700009.0
2005-02-04 10:45:00,0.6895,0.68953,0.68944,0.68951,643900000.0
2005-02-04 10:50:00,0.68946,0.68951,0.6894,0.6894,747300003.0
2005-02-04 10:55:00,0.6896,0.68964,0.68922,0.68923,750100005.0
2005-02-04 11:00:00,0.68917,0.68938,0.68916,0.6893,512799996.0
2005-02-04 11:05:00,0.68922,0.68933,0.68919,0.68927,694600009.0
2005-02-04 11:10:00,0.6892,0.68932,0.689,0.68902,860600003.0
2005-02-04 11:15:00,0.6891,0.68911,0.68887,0.68896,994899997.0
2005-02-04 11:20:00,0.68897,0.68901,0.68865,0.68865,571300005.0
2005-02-04 11:25:00,0.68861,0.68874,0.68858,0.68864,718399999.0
2005-02-04 11:30:00,0.68863,0.68863,0.68841,0.68847,750000001.0
2005-02-04 11:35:00,0.68854,0.68865,0.6885,0.68858,722400007.0
2005-02-04 11:40:00,0.68862,0.6888,0.68852,0.68866,607799998.0
2005-02-04 11:45:00,0.68867,0.68883,0.68864,0.68877,714100005.0
2005-02-04 11:50:00,0.68871,0.6888,0.68868,0.68871,841199993.0
2005-02-04 11:55:00,0.68882,0.68889,0.68867,0.68885,909200006.0
2005-02-04 12:00:00,0.68878,0.68883,0.68853,0.68855,766400003.0
2005-02-04 12:05:00,0.68849,0.68865,0.68848,0.68857,667100005.0
2005-02-04 12:10:00,0.68869,0.68873,0.68859,0.68865,509099997.0
2005-02-04 12:15:00,0.68866,0.68886,0.68859,0.6886,555499999.0
2005-02-04 12:20:00,0.68863,0.68885,0.68855,0.68884,989499995.0
2005-02-04 12:25:00,0.68883,0.68883,0.68861,0.68883,799499998.0
2005-02-04 12:30:00,0.68883,0.68887,0.68776,0.68776,845499996.0
2005-02-04 12:35:00,0.68778,0.68809,0.68773,0.68801,847400007.0
2005-02-04 12:40:00,0.68798,0.68817,0.68795,0.68805,682500000.0
2005-02-04 12:45:00,0.68807,0.68812,0.68793,0.68802,757000006.0
2005-02-04 12:50:00,0.68807,0.68814,0.68802,0.68813,677100002.0
2005-02-04 12:55:00,0.68803,0.68822,0.68801,0.68803,714699998.0
2005-02-04 13:00:00,0.68801,0.68823,0.68797,0.68815,696499997.0
2005-02-04 13:05:00,0.68821,0.68833,0.68807,0.68823,832200002.0
2005-02-04 13:10:00,0.68818,0.68821,0.68787,0.68793,599400001.0
2005-02-04 13:15:00,0.68794,0.68814,0.68794,0.68795,846799995.0
2005-02-04 13:20:00,0.68803,0.68815,0.68798,0.68815,559100000.0
2005-02-04 13:25:00,0.68808,0.68819,0.68798,0.68817,614900001.0
2005-02-04 13:30:00,0.6881,0.68822,0.68804,0.68806,720499994.0
2005-02-04 13:35:00,0.68803,0.68825,0.68803,0.68814,680299994.0
2005-02-04 13:40:00,0.68822,0.68834,0.68808,0.68827,610799999.0
2005-02-04 13:45:00,0.6883,0.68833,0.68814,0.68817,640000004.0
2005-02-04 13:50:00,0.68822,0.68836,0.68802,0.68804,896600010.0
2005-02-04 13:55:00,0.68803,0.68813,0.68795,0.68811,821399995.0
2005-02-04 14:00:00,0.688,0.68832,0.688,0.68831,970300001.0
2005-02-04 14:05:00,0.68827,0.68838,0.6882,0.68838,984800007.0
2005-02-04 14:10:00,0.68843,0.68843,0.68824,0.68825,500899997.0
2005-02-04 14:15:00,0.68825,0.68842,0.68825,0.6884,755200007.0
2005-02-04 14:20:00,0.68833,0.68845,0.68833,0.6884,676100003.0
2005-02-04 14:25:00,0.6884,0.68843,0.68826,0.68829,658300008.0
2005-02-04 14:30:00,0.68831,0.68847,0.68825,0.68843,896600012.0
2005-02-04 14:35:00,0.68854,0.68877,0.68854,0.68871,834899994.0
2005-02-04 14:40:00,0.68864,0.68867,0.6884,0.68848,821699999.0
2005-02-04 14:45:00,0.6885,0.68853,0.68836,0.6884,568100006.0
2005-02-04 14:50:00,0.6884,0.68846,0.68815,0.68826,578299999.0
2005-02-04 14:55:00,0.68827,0.68853,0.68822,0.68827,828600003.0
2005-02-04 15:00:00,0.6883,0.68836,0.6882,0.68835,605200002.0
2005-02-04 15:05:00,0.68835,0.68839,0.68812,0.68827,774400003.0
2005-02-04 15:10:00,0.68828,0.68836,0.68804,0.68804,628099999.0
2005-02-04 15:15:00,0.688,0.6883,0.68797,0.68797,984799992.0
2005-02-04 15:20:00,0.68803,0.68809,0.68789,0.68803,861199999.0
2005-02-04 15:25:00,0.68804,0.68816,0.68779,0.68791,507000002.0
2005-02-04 15:30:00,0.68829,0.6894,0.68829,0.689,697399999.0
2005-02-04 15:35:00,0.68905,0.68906,0.6886,0.68905,853499990.0
2005-02-04 15:40:00,0.68911,0.68911,0.68861,0.68861,666699997.0
2005-02-04 15:45:00,0.68858,0.68861,0.68752,0.68752,702299993.0
2005-02-04 15:50:00,0.68746,0.68746,0.68658,0.68694,855299990.0
2005-02-04 15:55:00,0.68711,0.68729,0.68667,0.68693,808200006.0
2005-02-04 16:00:00,0.68686,0.68702,0.68657,0.68673,867999997.0
2005-02-04 16:05:00,0.68675,0.68715,0.68671,0.68704,898099996.0
2005-02-04 16:10:00,0.68697,0.68765,0.68697,0.68749,607300005.0
2005-02-04 16:15:00,0.68745,0.68772,0.6873,0.68763,875300004.0
2005-02-04 16:20:00,0.6876,0.68766,0.68727,0.68737,835099998.0
2005-02-04 16:25:00,0.68737,0.68774,0.6873,0.68752,920400014.0
2005-02-04 16:30:00,0.68751,0.6876,0.68732,0.68738,772700011.0
2005-02-04 16:35:00,0.68747,0.68761,0.68738,0.68753,743299998.0
2005-02-04 16:40:00,0.68743,0.68809,0.68741,0.68785,823599996.0
2005-02-04 16:45:00,0.68777,0.68786,0.68746,0.68785,1005099996.0
2005-02-04 16:50:00,0.6877,0.68806,0.6877,0.6877,1000699990.0
2005-02-04 16:55:00,0.68783,0.68799,0.68762,0.68768,676899998.0
2005-02-04 17:00:00,0.68769,0.68769,0.68722,0.68738,623100004.0
2005-02-04 17:05:00,0.6874,0.68752,0.68702,0.68723,938499998.0
2005-02-04 17:10:00,0.68728,0.68728,0.6869,0.68725,644000001.0
2005-02-04 17:15:00,0.68717,0.68736,0.68702,0.68702,819799988.0
2005-02-04 17:20:00,0.6871,0.6871,0.68666,0.68671,666499995.0
2005-02-04 17:25:00,0.68673,0.68689,0.68654,0.68662,850699993.0
2005-02-04 17:30:00,0.68657,0.68663,0.68633,0.68662,588200000.0
2005-02-04 17:35:00,0.68664,0.68672,0.68652,0.68664,722900006.0
2005-02-04 17:40:00,0.68658,0.68659,0.68641,0.68653,559699999.0
2005-02-04 17:45:00,0.68646,0.68649,0.68628,0.68643,609300002.0
2005-02-04 17:50:00,0.68646,0.68648,0.68615,0.68637,894300002.0
2005-02-04 17:55:00,0.68628,0.68648,0.68618,0.68618,744800007.0
2005-02-04 18:00:00,0.68625,0.68632,0.68577,0.68586,5749800007.0
2005-02-04 18:05:00,0.68582,0.68595,0.6851,0.6858,6846200000.0
2005-02-04 18:10:00,0.68598,0.68605,0.68577,0.686,5573100006.0
2005-02-04 18:15:00,0.68597,0.68597,0.68542,0.68561,5570499972.0
2005-02-04 18:20:00,0.6854,0.68572,0.68523,0.68543,4936500008.0
2005-02-04 18:25:00,0.68564,0.68578,0.68534,0.68573,4280800012.0
2005-02-04 18:30:00,0.68571,0.68577,0.68528,0.68547,3571500013.0
2005-02-04 18:35:00,0.68548,0.68555,0.68522,0.68547,2025399993.0
2005-02-04 18:40:00,0.68541,0.68566,0.68532,0.68548,2577399986.0
2005-02-04 18:45:00,0.68552,0.68562,0.68531,0.68551,1405499998.0
2005-02-04 18:50:00,0.68536,0.6857,0.68533,0.68565,1843500009.0
2005-02-04 18:55:00,0.68564,0.68582,0.68551,0.68555,3037099983.0
2005-02-04 19:00:00,0.68553,0.68555,0.68498,0.68515,1848999995.0
2005-02-04 19:05:00,0.68505,0.68521,0.68479,0.68521,2820699996.0
2005-02-04 19:10:00,0.68515,0.68545,0.68514,0.68533,1294200002.0
2005-02-04 19:15:00,0.68532,0.68538,0.68518,0.68525,1899400001.0
2005-02-04 19:20:00,0.68519,0.68526,0.68501,0.68518,1564299986.0
2005-02-04 19:25:00,0.6852,0.68529,0.6851,0.68526,2227399998.0
2005-02-04 19:30:00,0.68523,0.68551,0.6851,0.68547,2219900000.0
2005-02-04 19:35:00,0.68557,0.68563,0.68529,0.6855,2385299998.0
2005-02-04 19:40:00,0.68546,0.68553,0.68498,0.68512,2140500015.0
2005-02-04 19:45:00,0.68508,0.68517,0.6849,0.68498,952100006.0
2005-02-04 19:50:00,0.68502,0.6852,0.68487,0.6852,1236999992.0
2005-02-04 19:55:00,0.68527,0.68549,0.6851,0.68545,1281200002.0
2005-02-04 20:00:00,0.68541,0.68584,0.68524,0.68576,847999999.0
2005-02-04 20:05:00,0.68569,0.68586,0.68556,0.6858,1283000006.0
2005-02-04 20:10:00,0.68573,0.68641,0.68567,0.68608,1856399999.0
2005-02-04 20:15:00,0.68618,0.6862,0.68584,0.686,2410899996.0
2005-02-04 20:20:00,0.68603,0.68689,0.68585,0.68683,1546299993.0
2005-02-04 20:25:00,0.68681,0.68681,0.68636,0.68658,2779100011.0
2005-02-04 20:30:00,0.68656,0.68672,0.6861,0.68656,4980100003.0
2005-02-04 20:35:00,0.68661,0.68685,0.68643,0.68665,2453899998.0
2005-02-04 20:40:00,0.68667,0.68687,0.68657,0.68673,2317100003.0
2005-02-04 20:45:00,0.68681,0.68684,0.6866,0.68673,2169599993.0
2005-02-04 20:50:00,0.68673,0.68697,0.68654,0.68697,3717499996.0
2005-02-04 20:55:00,0.68692,0.6871,0.68679,0.6869,4814099997.0
2005-02-04 21:00:00,0.68697,0.68699,0.6866,0.68663,4238200027.0
2005-02-04 21:05:00,0.68661,0.68678,0.68638,0.68638,1915200006.0
2005-02-04 21:10:00,0.68639,0.68663,0.68627,0.68643,1592200014.0
2005-02-04 21:15:00,0.68646,0.68665,0.68638,0.6866,1096999996.0
2005-02-04 21:20:00,0.68662,0.68666,0.68635,0.68653,3273699998.0
2005-02-04 21:25:00,0.68655,0.68657,0.6862,0.68639,952399994.0
2005-02-04 21:30:00,0.68637,0.68653,0.68619,0.68637,2058600014.0
2005-02-04 21:35:00,0.68639,0.68653,0.68608,0.68646,1102799991.0
2005-02-04 21:40:00,0.68651,0.68654,0.68617,0.68635,1169500000.0
2005-02-04 21:45:00,0.68651,0.68658,0.68619,0.68642,1136599992.0
2005-02-04 21:50:00,0.68634,0.68656,0.68631,0.68647,1148700001.0
2005-02-04 21:55:00,0.68653,0.68659,0.68633,0.68655,1360200006.0
2005-02-04 22:00:00,0.68653,0.68659,0.68633,0.68644,1509300002.0
2005-02-04 22:05:00,0.68639,0.68641,0.68621,0.68637,1028499997.0
2005-02-04 22:10:00,0.68639,0.68653,0.68633,0.68637,952199996.0
2005-02-04 22:15:00,0.68636,0.68648,0.68624,0.68633,1761900005.0
2005-02-04 22:20:00,0.68635,0.68645,0.686,0.68636,1519500000.0
2005-02-04 22:25:00,0.68593,0.68652,0.68593,0.68632,1284199994.0
2005-02-04 22:30:00,0.68644,0.68649,0.68631,0.68637,1128599998.0
2005-02-04 22:35:00,0.6865,0.6867,0.68641,0.68647,1064799996.0
2005-02-04 22:40:00,0.68645,0.68652,0.6862,0.68633,1356000003.0
2005-02-04 22:45:00,0.68637,0.68637,0.68597,0.686,1037800009.0
2005-02-04 22:50:00,0.68614,0.68621,0.68592,0.68605,676100001.0
2005-02-04 22:55:00,0.68604,0.68611,0.68585,0.68588,963700011.0
2005-02-04 23:00:00,0.68581,0.68611,0.68581,0.68608,600999995.0
2005-02-04 23:05:00,0.68609,0.68615,0.68605,0.68615,753999994.0
2005-02-04 23:10:00,0.6861,0.68619,0.686,0.68607,989399998.0
2005-02-04 23:15:00,0.68608,0.68613,0.68594,0.68605,357600000.0
2005-02-04 23:20:00,0.68603,0.68613,0.68592,0.68603,449999998.0
2005-02-04 23:25:00,0.68603,0.68611,0.68583,0.68588,592900004.0
2005-02-04 23:30:00,0.68585,0.68605,0.68582,0.68587,860299992.0
2005-02-04 23:35:00,0.6859,0.68595,0.68573,0.6858,448399995.0
2005-02-04 23:40:00,0.68576,0.686,0.68566,0.68589,735499993.0
2005-02-04 23:45:00,0.68587,0.68592,0.68567,0.68587,309699996.0
2005-02-04 23:50:00,0.68588,0.68599,0.68571,0.68577,809600005.0
2005-02-04 23:55:00,0.68583,0.68597,0.6856,0.68594,596999996.0
2005-02-07 00:00:00,0.68582,0.68611,0.68579,0.68599,588900003.0
2005-02-07 00:05:00,0.68592,0.68633,0.6858,0.68616,779099996.0
2005-02-07 00:10:00,0.68613,0.68633,0.68583,0.6859,766000000.0
2005-02-07 00:15:00,0.68584,0.68614,0.6857,0.68585,663699994.0
2005-02-07 00:20:00,0.68603,0.68618,0.68569,0.68615,863199999.0
2005-02-07 00:25:00,0.68602,0.68617,0.68581,0.68594,823799996.0
2005-02-07 00:30:00,0.68593,0.6863,0.68588,0.68623,736800002.0
2005-02-07 00:35:00,0.68618,0.68635,0.6859,0.68598,313800001.0
2005-02-07 00:40:00,0.6859,0.68638,0.68586,0.68633,609599998.0
2005-02-07 00:45:00,0.68622,0.68654,0.68584,0.68646,589399993.0
2005-02-07 00:50:00,0.6864,0.6866,0.68592,0.68592,469500002.0
2005-02-07 00:55:00,0.6864,0.68648,0.68598,0.68639,685499997.0
2005-02-07 01:00:00,0.68628,0.68649,0.68603,0.68627,460700001.0
2005-02-07 01:05:00,0.68623,0.6864,0.68621,0.68633,603200001.0
2005-02-07 01:10:00,0.68634,0.68644,0.68612,0.68614,983300014.0
2005-02-07 01:15:00,0.68612,0.68617,0.68605,0.6861,592900002.0
2005-02-07 01:20:00,0.6861,0.68614,0.686,0.68609,706300007.0
2005-02-07 01:25:00,0.68607,0.68616,0.68596,0.68614,571199996.0
2005-02-07 01:30:00,0.68608,0.6861,0.68591,0.68601,370199998.0
2005-02-07 01:35:00,0.68603,0.68607,0.6859,0.68601,579700004.0
2005-02-07 01:40:00,0.68605,0.68607,0.68593,0.686,813299995.0
2005-02-07 01:45:00,0.68604,0.68611,0.68595,0.68599,586500004.0
2005-02-07 01:50:00,0.68598,0.68607,0.68587,0.68589,647500005.0
2005-02-07 01:55:00,0.68589,0.68591,0.68577,0.68582,516599998.0
2005-02-07 02:00:00,0.68583,0.68597,0.68578,0.68592,784599991.0
2005-02-07 02:05:00,0.68593,0.686,0.68575,0.68586,837699990.0
2005-02-07 02:10:00,0.68594,0.6861,0.68586,0.686,932900000.0
2005-02-07 02:15:00,0.6861,0.68617,0.68598,0.6861,885600004.0
2005-02-07 02:20:00,0.68605,0.68606,0.6855,0.68575,757600002.0
2005-02-07 02:25:00,0.68572,0.68586,0.68541,0.68545,985099999.0
2005-02-07 02:30:00,0.68544,0.6857,0.68529,0.6854,800399995.0
2005-02-07 02:35:00,0.68549,0.68549,0.68506,0.68508,583399996.0
2005-02-07 02:40:00,0.68511,0.68511,0.6848,0.68498,749299999.0
2005-02-07 02:45:00,0.68497,0.68516,0.68483,0.6851,709800003.0
2005-02-07 02:50:00,0.68508,0.68518,0.68499,0.68513,716500000.0
2005-02-07 02:55:00,0.68513,0.68514,0.68487,0.68487,579500002.0
2005-02-07 03:00:00,0.68497,0.68513,0.68497,0.68509,841400006.0
2005-02-07 03:05:00,0.68508,0.68512,0.68497,0.68499,775200003.0
2005-02-07 03:10:00,0.68501,0.68508,0.68487,0.685,456199999.0
2005-02-07 03:15:00,0.68502,0.68511,0.6848,0.68481,577599998.0
2005-02-07 03:20:00,0.68494,0.68502,0.68476,0.685,535200001.0
2005-02-07 03:25:00,0.68493,0.68505,0.68457,0.68493,740899995.0
2005-02-07 03:30:00,0.68504,0.68509,0.68484,0.68503,595200000.0
2005-02-07 03:35:00,0.68506,0.6851,0.68476,0.68482,673699988.0
2005-02-07 03:40:00,0.68479,0.68502,0.68479,0.68499,680499997.0
2005-02-07 03:45:00,0.68498,0.68512,0.68489,0.6849,512700001.0
2005-02-07 03:50:00,0.68501,0.68512,0.68488,0.68508,420599999.0
2005-02-07 03:55:00,0.68509,0.68514,0.68498,0.68504,529199997.0
2005-02-07 04:00:00,0.6851,0.68512,0.68496,0.68511,650099994.0
2005-02-07 04:05:00,0.68508,0.68514,0.68492,0.68505,461999993.0
2005-02-07 04:10:00,0.68502,0.68502,0.6848,0.68487,561599993.0
2005-02-07 04:15:00,0.68498,0.68502,0.68485,0.68485,517700001.0
2005-02-07 04:20:00,0.6849,0.6851,0.68458,0.68504,640100010.0
2005-02-07 04:25:00,0.68507,0.68508,0.68486,0.68506,743500012.0
2005-02-07 04:30:00,0.68505,0.6851,0.68479,0.6849,678600000.0
2005-02-07 04:35:00,0.68492,0.68494,0.68475,0.68479,782200001.0
2005-02-07 04:40:00,0.68481,0.68495,0.68478,0.68495,801800003.0
2005-02-07 04:45:00,0.6849,0.68503,0.68487,0.68492,663300006.0
2005-02-07 04:50:00,0.68491,0.68512,0.6849,0.68491,433699995.0
2005-02-07 04:55:00,0.68486,0.68503,0.6848,0.68494,346699991.0
2005-02-07 05:00:00,0.6849,0.68499,0.68478,0.68498,571699998.0
2005-02-07 05:05:00,0.68502,0.68504,0.68479,0.68491,691500004.0
2005-02-07 05:10:00,0.68478,0.68506,0.68476,0.68482,593499996.0
2005-02-07 05:15:00,0.6848,0.6851,0.68473,0.68487,675299998.0
2005-02-07 05:20:00,0.68474,0.68502,0.68474,0.68495,617200006.0
2005-02-07 05:25:00,0.68495,0.68504,0.68485,0.68485,561699996.0
2005-02-07 05:30:00,0.68487,0.68507,0.68486,0.68496,639199996.0
2005-02-07 05:35:00,0.68498,0.68498,0.68482,0.68493,482600001.0
2005-02-07 05:40:00,0.685,0.685,0.68467,0.6847,898199996.0
2005-02-07 05:45:00,0.68489,0.68498,0.68483,0.68487,628800005.0
2005-02-07 05:50:00,0.68486,0.68498,0.68475,0.68495,526200000.0
2005-02-07 05:55:00,0.68496,0.68498,0.6849,0.68491,351300004.0
2005-02-07 06:00:00,0.68492,0.68497,0.68485,0.68485,649199999.0
2005-02-07 06:05:00,0.68493,0.68496,0.6848,0.68495,349099998.0
2005-02-07 06:10:00,0.68495,0.68498,0.68484,0.6849,364500002.0
2005-02-07 06:15:00,0.68492,0.68498,0.68486,0.68497,516900000.0
2005-02-07 06:20:00,0.68492,0.68499,0.68474,0.68479,680800000.0
2005-02-07 06:25:00,0.6849,0.68497,0.6847,0.68495,421199999.0
2005-02-07 06:30:00,0.68495,0.685,0.68478,0.68488,492800003.0
2005-02-07 06:35:00,0.68495,0.68497,0.68486,0.68486,374199997.0
2005-02-07 06:40:00,0.68491,0.68496,0.68484,0.68485,571199994.0
2005-02-07 06:45:00,0.68493,0.68496,0.68467,0.68492,664000001.0
2005-02-07 06:50:00,0.68485,0.68489,0.68478,0.68482,268399999.0
2005-02-07 06:55:00,0.68485,0.68493,0.68475,0.68483,611899998.0
2005-02-07 07:00:00,0.68482,0.68491,0.6848,0.68491,550700005.0
2005-02-07 07:05:00,0.68485,0.68487,0.68476,0.68487,522400001.0
2005-02-07 07:10:00,0.68487,0.68496,0.68475,0.68484,662000003.0
2005-02-07 07:15:00,0.6849,0.6849,0.68463,0.68477,725800006.0
2005-02-07 07:20:00,0.68488,0.68493,0.68485,0.68493,536600000.0
2005-02-07 07:25:00,0.68483,0.6849,0.68465,0.6849,527499993.0
2005-02-07 07:30:00,0.68488,0.6849,0.68469,0.6849,660999999.0
2005-02-07 07:35:00,0.68488,0.68494,0.68464,0.68482,901699993.0
2005-02-07 07:40:00,0.68483,0.6849,0.68473,0.68483,653999998.0
2005-02-07 07:45:00,0.68465,0.68493,0.68462,0.68467,679699999.0
2005-02-07 07:50:00,0.6849,0.68493,0.68485,0.68485,446500001.0
2005-02-07 07:55:00,0.6849,0.68495,0.68477,0.68492,558100003.0
2005-02-07 08:00:00,0.68485,0.68499,0.68467,0.6848,596800001.0
2005-02-07 08:05:00,0.68477,0.68483,0.6846,0.68471,692199999.0
2005-02-07 08:10:00,0.68476,0.68489,0.68471,0.68482,711400000.0
2005-02-07 08:15:00,0.68479,0.68498,0.68473,0.68485,815700004.0
2005-02-07 08:20:00,0.68486,0.68489,0.6847,0.68485,643199997.0
2005-02-07 08:25:00,0.68487,0.68493,0.68472,0.6848,431400002.0
2005-02-07 08:30:00,0.6848,0.68486,0.68465,0.68485,629700001.0
2005-02-07 08:35:00,0.68483,0.68499,0.68467,0.68495,840999992.0
2005-02-07 08:40:00,0.68492,0.68503,0.68472,0.68487,767400004.0
2005-02-07 08:45:00,0.68484,0.68508,0.68482,0.68505,477200003.0
2005-02-07 08:50:00,0.68505,0.68506,0.68485,0.68492,766600002.0
2005-02-07 08:55:00,0.68514,0.68526,0.685,0.68515,469400001.0
2005-02-07 09:00:00,0.68528,0.68544,0.68515,0.68538,611400001.0
2005-02-07 09:05:00,0.68535,0.68564,0.68516,0.68562,842999997.0
2005-02-07 09:10:00,0.68561,0.68566,0.68547,0.68555,569500002.0
2005-02-07 09:15:00,0.68548,0.68556,0.68498,0.6853,558400003.0
2005-02-07 09:20:00,0.68502,0.68541,0.68502,0.6853,1046700005.0
2005-02-07 09:25:00,0.6853,0.6853,0.68503,0.68518,767600000.0
2005-02-07 09:30:00,0.68539,0.68548,0.68521,0.68537,705799999.0
2005-02-07 09:35:00,0.68538,0.6855,0.68527,0.68542,820499986.0
2005-02-07 09:40:00,0.68548,0.6856,0.68537,0.68546,494599999.0
2005-02-07 09:45:00,0.6855,0.6856,0.68542,0.68543,712799998.0
2005-02-07 09:50:00,0.68547,0.68564,0.6854,0.68564,693800001.0
2005-02-07 09:55:00,0.6857,0.68621,0.68549,0.68614,881599995.0
2005-02-07 10:00:00,0.68622,0.68622,0.68576,0.6858,736399999.0
2005-02-07 10:05:00,0.68584,0.68603,0.68584,0.68601,518600006.0
2005-02-07 10:10:00,0.68607,0.68607,0.6857,0.68575,443299999.0
2005-02-07 10:15:00,0.68578,0.6859,0.68571,0.68587,738399985.0
2005-02-07 10:20:00,0.68594,0.68608,0.68589,0.68591,611599996.0
2005-02-07 10:25:00,0.68586,0.68612,0.68579,0.68602,844299998.0
2005-02-07 10:30:00,0.68609,0.68621,0.68595,0.68595,677100004.0
2005-02-07 10:35:00,0.68593,0.68626,0.68584,0.68621,568799997.0
2005-02-07 10:40:00,0.68623,0.68623,0.6859,0.68592,702499996.0
2005-02-07 10:45:00,0.68594,0.68602,0.68578,0.68578,387600001.0
2005-02-07 10:50:00,0.68572,0.68578,0.68539,0.68539,733800003.0
2005-02-07 10:55:00,0.68537,0.68554,0.68536,0.68549,551799995.0
2005-02-07 11:00:00,0.68555,0.68568,0.68547,0.68568,846099994.0
2005-02-07 11:05:00,0.68561,0.68595,0.6856,0.68595,818700000.0
2005-02-07 11:10:00,0.68596,0.68596,0.68567,0.68572,620900002.0
2005-02-07 11:15:00,0.68574,0.68598,0.68565,0.68595,727899988.0
2005-02-07 11:20:00,0.68599,0.68603,0.68582,0.68593,753099998.0
2005-02-07 11:25:00,0.68596,0.68659,0.68592,0.68657,843999995.0
2005-02-07 11:30:00,0.6866,0.68678,0.68639,0.68641,769499999.0
2005-02-07 11:35:00,0.68646,0.68687,0.68636,0.68686,616400001.0
2005-02-07 11:40:00,0.68687,0.68687,0.68673,0.68678,607100014.0
2005-02-07 11:45:00,0.68685,0.68714,0.68671,0.68702,665400006.0
2005-02-07 11:50:00,0.68685,0.68716,0.68685,0.68698,681900001.0
2005-02-07 11:55:00,0.68703,0.68703,0.6868,0.68687,798299995.0
2005-02-07 12:00:00,0.6868,0.68705,0.68678,0.68703,905899994.0
2005-02-07 12:05:00,0.68705,0.68714,0.68699,0.68699,621399994.0
2005-02-07 12:10:00,0.68702,0.68702,0.68684,0.68691,561600001.0
2005-02-07 12:15:00,0.68686,0.68715,0.68685,0.68704,734799996.0
2005-02-07 12:20:00,0.68714,0.68719,0.68702,0.68707,598099994.0
2005-02-07 12:25:00,0.68706,0.68729,0.68706,0.68729,702200001.0
2005-02-07 12:30:00,0.68732,0.68737,0.68717,0.6872,563300001.0
2005-02-07 12:35:00,0.68725,0.68754,0.68725,0.68748,566999994.0
2005-02-07 12:40:00,0.68744,0.6875,0.68727,0.68728,633899997.0
2005-02-07 12:45:00,0.68732,0.68737,0.68712,0.68719,579499998.0
2005-02-07 12:50:00,0.6872,0.68739,0.6871,0.68738,816400006.0
2005-02-07 12:55:00,0.68742,0.68745,0.68704,0.68704,582600004.0
2005-02-07 13:00:00,0.68703,0.68715,0.68692,0.68708,606700006.0
2005-02-07 13:05:00,0.68711,0.68717,0.68699,0.68702,780700008.0
2005-02-07 13:10:00,0.68684,0.68698,0.68674,0.68693,616399994.0
2005-02-07 13:15:00,0.68695,0.68695,0.68675,0.68682,886799989.0
2005-02-07 13:20:00,0.68683,0.68691,0.68677,0.68678,615200000.0
2005-02-07 13:25:00,0.68689,0.68707,0.68675,0.68698,677000005.0
2005-02-07 13:30:00,0.68698,0.68705,0.68688,0.68694,590099994.0
2005-02-07 13:35:00,0.68699,0.68699,0.68667,0.68672,788300009.0
2005-02-07 13:40:00,0.68674,0.68683,0.68665,0.68671,868700005.0
2005-02-07 13:45:00,0.68675,0.6868,0.68657,0.68664,854800000.0
2005-02-07 13:50:00,0.68663,0.68675,0.68651,0.68651,767800003.0
2005-02-07 13:55:00,0.68656,0.68659,0.68605,0.68632,786500008.0
2005-02-07 14:00:00,0.68633,0.68666,0.68633,0.68665,671099997.0
2005-02-07 14:05:00,0.6866,0.68671,0.68643,0.68654,943500004.0
2005-02-07 14:10:00,0.68662,0.68668,0.68645,0.68651,764799988.0
2005-02-07 14:15:00,0.6865,0.68653,0.6863,0.68636,297199998.0
2005-02-07 14:20:00,0.68641,0.68663,0.68631,0.6865,823800000.0
2005-02-07 14:25:00,0.68651,0.68653,0.68641,0.68652,877900004.0
2005-02-07 14:30:00,0.68651,0.6866,0.68642,0.68642,564699993.0
2005-02-07 14:35:00,0.68639,0.68656,0.68636,0.6865,610199997.0
2005-02-07 14:40:00,0.68652,0.6866,0.68641,0.68645,797299996.0
2005-02-07 14:45:00,0.68646,0.68664,0.68643,0.68661,792499997.0
2005-02-07 14:50:00,0.68662,0.68679,0.68662,0.68665,872000005.0
2005-02-07 14:55:00,0.68661,0.68673,0.68656,0.6867,610699994.0
2005-02-07 15:00:00,0.68661,0.68678,0.68641,0.68648,636300004.0
2005-02-07 15:05:00,0.68652,0.68664,0.68641,0.68641,992500001.0
2005-02-07 15:10:00,0.68641,0.6865,0.68632,0.68636,621599999.0
2005-02-07 15:15:00,0.6865,0.68653,0.68619,0.68619,832799999.0
2005-02-07 15:20:00,0.68623,0.68634,0.68618,0.68633,707099999.0
2005-02-07 15:25:00,0.68627,0.68634,0.68601,0.68603,800099990.0
2005-02-07 15:30:00,0.6861,0.68641,0.68604,0.68634,606899999.0
2005-02-07 15:35:00,0.68641,0.68694,0.68632,0.68694,914600001.0
2005-02-07 15:40:00,0.68724,0.68734,0.68707,0.68709,909700002.0
2005-02-07 15:45:00,0.68704,0.68716,0.687,0.68703,550899994.0
2005-02-07 15:50:00,0.68706,0.68721,0.68695,0.68695,686099998.0
2005-02-07 15:55:00,0.68696,0.68703,0.68679,0.68688,449500003.0
2005-02-07 16:00:00,0.68684,0.68705,0.68682,0.68698,567700006.0
2005-02-07 16:05:00,0.68701,0.68713,0.68693,0.687,848199989.0
2005-02-07 16:10:00,0.68714,0.68729,0.68704,0.68709,789899998.0
2005-02-07 16:15:00,0.68713,0.68732,0.68702,0.68732,852500005.0
2005-02-07 16:20:00,0.68729,0.68729,0.68712,0.68721,658199997.0
2005-02-07 16:25:00,0.6872,0.68726,0.68703,0.68722,721299999.0
2005-02-07 16:30:00,0.68727,0.68729,0.6871,0.68715,685900009.0
2005-02-07 16:35:00,0.68714,0.68728,0.68698,0.68725,586100003.0
2005-02-07 16:40:00,0.6872,0.68722,0.68711,0.68717,775400009.0
2005-02-07 16:45:00,0.68714,0.68715,0.68673,0.68677,939499993.0
2005-02-07 16:50:00,0.68664,0.68686,0.68641,0.6868,464700000.0
2005-02-07 16:55:00,0.68687,0.68727,0.68679,0.68711,510100001.0
2005-02-07 17:00:00,0.68712,0.68733,0.68699,0.68728,605299995.0
2005-02-07 17:05:00,0.68715,0.68744,0.68713,0.68734,698799998.0
2005-02-07 17:10:00,0.68739,0.68745,0.68728,0.68738,888400001.0
2005-02-07 17:15:00,0.68738,0.68752,0.68726,0.68745,720900000.0
2005-02-07 17:20:00,0.68754,0.68755,0.68743,0.68751,706700006.0
2005-02-07 17:25:00,0.68749,0.68753,0.68719,0.68723,700699997.0
2005-02-07 17:30:00,0.68736,0.68737,0.68715,0.68727,1102399992.0
2005-02-07 17:35:00,0.68736,0.68753,0.68722,0.6874,747400001.0
2005-02-07 17:40:00,0.68738,0.68758,0.68734,0.68758,597899995.0
2005-02-07 17:45:00,0.68757,0.68765,0.68741,0.6876,743200006.0
2005-02-07 17:50:00,0.68763,0.68776,0.68754,0.68774,787500003.0
2005-02-07 17:55:00,0.68767,0.68777,0.68753,0.68755,535000001.0
2005-02-07 18:00:00,0.68766,0.68767,0.68722,0.68731,5040300007.0
2005-02-07 18:05:00,0.68712,0.68724,0.6863,0.68715,6282899982.0
2005-02-07 18:10:00,0.68715,0.68726,0.68706,0.68707,5489600002.0
2005-02-07 18:15:00,0.6862,0.68715,0.6862,0.68703,4716000011.0
2005-02-07 18:20:00,0.68715,0.68735,0.68707,0.68724,5209300004.0
2005-02-07 18:25:00,0.68722,0.68761,0.68722,0.68743,4246300000.0
2005-02-07 18:30:00,0.68743,0.68754,0.68723,0.68724,3751900015.0
2005-02-07 18:35:00,0.68725,0.68727,0.68698,0.68703,2148699982.0
2005-02-07 18:40:00,0.68706,0.68706,0.68636,0.68637,2332500012.0
2005-02-07 18:45:00,0.68643,0.68678,0.68639,0.68675,1640300001.0
2005-02-07 18:50:00,0.68678,0.68691,0.68658,0.68674,2028899996.0
2005-02-07 18:55:00,0.68681,0.68686,0.68617,0.68617,3035300021.0
2005-02-07 19:00:00,0.68617,0.68626,0.68602,0.68612,1865499985.0
2005-02-07 19:05:00,0.6862,0.68653,0.68604,0.6864,2951600019.0
2005-02-07 19:10:00,0.68634,0.68635,0.6858,0.68614,1651699998.0
2005-02-07 19:15:00,0.68625,0.68642,0.68605,0.68623,2119199991.0
2005-02-07 19:20:00,0.68624,0.68648,0.68617,0.6864,1662999999.0
2005-02-07 19:25:00,0.68639,0.68644,0.68594,0.6864,2556499990.0
2005-02-07 19:30:00,0.68636,0.68646,0.68622,0.68635,2166999998.0
2005-02-07 19:35:00,0.68638,0.68651,0.68617,0.68639,2289300008.0
2005-02-07 19:40:00,0.68644,0.68671,0.68627,0.68662,1927599997.0
2005-02-07 19:45:00,0.68669,0.6872,0.68656,0.68689,818100003.0
2005-02-07 19:50:00,0.687,0.68716,0.68688,0.68698,1442900001.0
2005-02-07 19:55:00,0.68693,0.68701,0.68651,0.68663,1815399990.0
2005-02-07 20:00:00,0.68679,0.68679,0.6865,0.68664,985199993.0
2005-02-07 20:05:00,0.68667,0.68673,0.68651,0.68667,1414100016.0
2005-02-07 20:10:00,0.68658,0.68682,0.68653,0.68671,1995999987.0
2005-02-07 20:15:00,0.68675,0.68687,0.68663,0.68665,2068899993.0
2005-02-07 20:20:00,0.68668,0.68673,0.6866,0.68664,1366399991.0
2005-02-07 20:25:00,0.68665,0.68678,0.68663,0.68671,2716099991.0
2005-02-07 20:30:00,0.68676,0.68681,0.68632,0.68632,4942400015.0
2005-02-07 20:35:00,0.6864,0.6865,0.68624,0.68631,2926300004.0
2005-02-07 20:40:00,0.68646,0.68656,0.68635,0.6864,2627900013.0
2005-02-07 20:45:00,0.68655,0.68666,0.68641,0.68657,2209200014.0
2005-02-07 20:50:00,0.68661,0.68681,0.68639,0.68678,4030299985.0
2005-02-07 20:55:00,0.68678,0.68683,0.68662,0.68675,4630299996.0
2005-02-07 21:00:00,0.68678,0.68712,0.68644,0.68703,4720199998.0
2005-02-07 21:05:00,0.68707,0.68717,0.68688,0.68688,2199900014.0
2005-02-07 21:10:00,0.68694,0.68702,0.68615,0.68691,1629900002.0
2005-02-07 21:15:00,0.6869,0.68698,0.68677,0.6869,1666500004.0
2005-02-07 21:20:00,0.68694,0.68709,0.68682,0.68699,2623899990.0
2005-02-07 21:25:00,0.68704,0.68715,0.68701,0.6871,792900009.0
2005-02-07 21:30:00,0.6871,0.68728,0.6871,0.68722,1908500005.0
2005-02-07 21:35:00,0.68725,0.68733,0.68703,0.68727,1030700003.0
2005-02-07 21:40:00,0.68725,0.68728,0.68707,0.68723,1234100009.0
2005-02-07 21:45:00,0.68724,0.68725,0.68716,0.68725,1069199995.0
2005-02-07 21:50:00,0.68722,0.68725,0.68709,0.68713,862000003.0
2005-02-07 21:55:00,0.6871,0.68714,0.68693,0.68707,1125299996.0
2005-02-07 22:00:00,0.68716,0.68717,0.68695,0.68703,1521599998.0
2005-02-07 22:05:00,0.68691,0.68719,0.6869,0.6871,975900005.0
2005-02-07 22:10:00,0.68709,0.68712,0.68703,0.68706,964400002.0
2005-02-07 22:15:00,0.68705,0.68707,0.68695,0.68698,1425500007.0
2005-02-07 22:20:00,0.687,0.68713,0.68685,0.68694,1520499994.0
2005-02-07 22:25:00,0.6869,0.68698,0.68688,0.6869,1216199994.0
2005-02-07 22:30:00,0.68661,0.68704,0.68661,0.6869,1079999990.0
2005-02-07 22:35:00,0.68687,0.68709,0.68661,0.68697,1185699999.0
2005-02-07 22:40:00,0.68697,0.68715,0.68694,0.68715,1007199998.0
2005-02-07 22:45:00,0.68718,0.68724,0.68703,0.68703,764900009.0
2005-02-07 22:50:00,0.68717,0.68719,0.68704,0.68713,832800001.0
2005-02-07 22:55:00,0.68714,0.68717,0.68698,0.68698,791499998.0
2005-02-07 23:00:00,0.68685,0.68718,0.68685,0.68708,497599996.0
2005-02-07 23:05:00,0.68702,0.68706,0.68692,0.687,952599990.0
2005-02-07 23:10:00,0.68703,0.68704,0.68675,0.68678,677299997.0
2005-02-07 23:15:00,0.68667,0.68691,0.68664,0.68667,687499989.0
2005-02-07 23:20:00,0.68668,0.68676,0.68646,0.68659,714100003.0
2005-02-07 23:25:00,0.68672,0.68675,0.68648,0.68662,749000008.0
2005-02-07 23:30:00,0.68669,0.6868,0.68644,0.68663,692100003.0
2005-02-07 23:35:00,0.68667,0.68667,0.68635,0.68662,433700006.0
2005-02-07 23:40:00,0.6865,0.68659,0.68639,0.68656,754899998.0
2005-02-07 23:45:00,0.68657,0.68664,0.68644,0.68662,520600003.0
2005-02-07 23:50:00,0.68652,0.6867,0.68636,0.68636,880599997.0
2005-02-07 23:55:00,0.68658,0.68668,0.68631,0.68666,561399995.0
2005-02-08 00:00:00,0.68662,0.68679,0.68637,0.68668,953499994.0
2005-02-08 00:05:00,0.68667,0.68681,0.68645,0.68645,722399997.0
2005-02-08 00:10:00,0.68658,0.68679,0.68648,0.68665,508600001.0
2005-02-08 00:15:00,0.68665,0.68665,0.68589,0.68655,528399999.0
2005-02-08 00:20:00,0.68652,0.68655,0.686,0.68638,468500003.0
2005-02-08 00:25:00,0.68616,0.68643,0.68588,0.68588,768499999.0
2005-02-08 00:30:00,0.68599,0.68643,0.68599,0.6864,489199994.0
2005-02-08 00:35:00,0.68635,0.68642,0.68627,0.68632,873699995.0
2005-02-08 00:40:00,0.6864,0.68655,0.68624,0.68648,500200000.0
2005-02-08 00:45:00,0.6865,0.68667,0.68638,0.6866,546899999.0
2005-02-08 00:50:00,0.68666,0.68666,0.6864,0.68657,587400004.0
2005-02-08 00:55:00,0.68677,0.68684,0.68637,0.68679,728099999.0
2005-02-08 01:00:00,0.6869,0.68712,0.68586,0.68685,768099994.0
2005-02-08 01:05:00,0.68662,0.68693,0.68619,0.68688,572499993.0
2005-02-08 01:10:00,0.68689,0.68692,0.68666,0.68686,820900004.0
2005-02-08 01:15:00,0.68685,0.6869,0.68667,0.68683,375200001.0
2005-02-08 01:20:00,0.68683,0.68693,0.68669,0.68687,536300006.0
2005-02-08 01:25:00,0.68693,0.68697,0.68688,0.68697,520900003.0
2005-02-08 01:30:00,0.68692,0.68697,0.68677,0.68683,797199990.0
2005-02-08 01:35:00,0.68685,0.68697,0.68682,0.68696,631699999.0
2005-02-08 01:40:00,0.68693,0.68711,0.68675,0.6869,785299999.0
2005-02-08 01:45:00,0.6868,0.68687,0.68663,0.68665,710300004.0
2005-02-08 01:50:00,0.68688,0.68694,0.68648,0.68663,828099994.0
2005-02-08 01:55:00,0.68669,0.68688,0.68655,0.6866,684100003.0
2005-02-08 02:00:00,0.68658,0.68672,0.6865,0.68668,743700006.0
2005-02-08 02:05:00,0.6867,0.68679,0.68637,0.68637,792800005.0
2005-02-08 02:10:00,0.68638,0.6866,0.68626,0.68647,617999999.0
2005-02-08 02:15:00,0.68648,0.68654,0.68632,0.68639,747800007.0
2005-02-08 02:20:00,0.68649,0.68655,0.68629,0.6863,828400005.0
2005-02-08 02:25:00,0.68637,0.68665,0.68606,0.68648,660899997.0
2005-02-08 02:30:00,0.6864,0.68662,0.68606,0.68642,671799994.0
2005-02-08 02:35:00,0.68656,0.68664,0.68626,0.68653,866500004.0
2005-02-08 02:40:00,0.68648,0.68656,0.68611,0.6864,900300002.0
2005-02-08 02:45:00,0.68641,0.68645,0.68618,0.68618,726199995.0
2005-02-08 02:50:00,0.68621,0.68644,0.68608,0.68608,604499997.0
2005-02-08 02:55:00,0.68624,0.68642,0.68609,0.68639,803399995.0
2005-02-08 03:00:00,0.68646,0.68659,0.6863,0.68653,554900000.0
2005-02-08 03:05:00,0.68593,0.6867,0.68593,0.68624,717200000.0
2005-02-08 03:10:00,0.68632,0.68658,0.68599,0.68654,473400000.0
2005-02-08 03:15:00,0.68648,0.68671,0.68639,0.68671,638200002.0
2005-02-08 03:20:00,0.68648,0.68672,0.68639,0.6864,631500000.0
2005-02-08 03:25:00,0.68646,0.68663,0.68628,0.6866,460600005.0
2005-02-08 03:30:00,0.6866,0.68681,0.68641,0.68664,811499993.0
2005-02-08 03:35:00,0.68651,0.68678,0.6865,0.68667,882599999.0
2005-02-08 03:40:00,0.68675,0.68678,0.68643,0.6866,560700003.0
2005-02-08 03:45:00,0.68667,0.6868,0.6865,0.68678,603900004.0
2005-02-08 03:50:00,0.68673,0.68673,0.68638,0.68651,756199998.0
2005-02-08 03:55:00,0.68645,0.68675,0.68626,0.68647,704300001.0
2005-02-08 04:00:00,0.68676,0.68688,0.68644,0.68675,742600007.0
2005-02-08 04:05:00,0.6869,0.6869,0.68663,0.68677,580400000.0
2005-02-08 04:10:00,0.68678,0.68683,0.6866,0.68661,640299999.0
2005-02-08 04:15:00,0.68656,0.68702,0.68656,0.68677,729800005.0
2005-02-08 04:20:00,0.68686,0.6871,0.68676,0.6871,1021900004.0
2005-02-08 04:25:00,0.6868,0.68712,0.68633,0.68698,749199997.0
2005-02-08 04:30:00,0.6871,0.68722,0.68683,0.68688,753200001.0
2005-02-08 04:35:00,0.68717,0.68717,0.68684,0.68694,812399999.0
2005-02-08 04:40:00,0.68717,0.6872,0.68683,0.6871,853900007.0
2005-02-08 04:45:00,0.68707,0.68713,0.68682,0.68694,779700005.0
2005-02-08 04:50:00,0.68695,0.68709,0.68675,0.68709,489299997.0
2005-02-08 04:55:00,0.687,0.68712,0.68683,0.68702,730699999.0
2005-02-08 05:00:00,0.68689,0.68718,0.68688,0.68708,528199999.0
2005-02-08 05:05:00,0.6871,0.68723,0.68698,0.68702,623899995.0
2005-02-08 05:10:00,0.68702,0.68726,0.68702,0.68717,679899989.0
2005-02-08 05:15:00,0.68718,0.68723,0.68704,0.68722,666699998.0
2005-02-08 05:20:00,0.68718,0.6872,0.68682,0.68717,256100001.0
2005-02-08 05:25:00,0.6872,0.68722,0.68715,0.68718,308200004.0
2005-02-08 05:30:00,0.68718,0.68722,0.68715,0.68717,788599998.0
2005-02-08 05:35:00,0.68718,0.68721,0.68712,0.68717,359999996.0
2005-02-08 05:40:00,0.68723,0.68725,0.68699,0.68719,595699999.0
2005-02-08 05:45:00,0.68718,0.6873,0.68697,0.68697,661300000.0
2005-02-08 05:50:00,0.68725,0.68728,0.68698,0.68699,658099992.0
2005-02-08 05:55:00,0.68734,0.68739,0.68699,0.68718,470400009.0
2005-02-08 06:00:00,0.68718,0.68722,0.68697,0.68701,682099997.0
2005-02-08 06:05:00,0.68701,0.6872,0.68692,0.6872,657700003.0
2005-02-08 06:10:00,0.6872,0.6872,0.68691,0.687,580600004.0
2005-02-08 06:15:00,0.68697,0.68723,0.68697,0.68722,519600004.0
2005-02-08 06:20:00,0.68717,0.68722,0.687,0.68717,588499994.0
2005-02-08 06:25:00,0.68715,0.6872,0.6871,0.6872,505499994.0
2005-02-08 06:30:00,0.6872,0.68723,0.68704,0.68704,402299999.0
2005-02-08 06:35:00,0.68699,0.68721,0.68699,0.68715,456599999.0
2005-02-08 06:40:00,0.6872,0.68726,0.6869,0.6869,497199998.0
2005-02-08 06:45:00,0.68701,0.68726,0.68701,0.68702,768199995.0
2005-02-08 06:50:00,0.68701,0.6873,0.68701,0.68723,737100000.0
2005-02-08 06:55:00,0.68732,0.6874,0.68715,0.6873,711899997.0
2005-02-08 07:00:00,0.68722,0.68748,0.68715,0.68728,802599997.0
2005-02-08 07:05:00,0.68748,0.68748,0.68727,0.68739,486699993.0
2005-02-08 07:10:00,0.68735,0.68744,0.68722,0.68727,430199991.0
2005-02-08 07:15:00,0.68732,0.68738,0.68709,0.6871,713199993.0
2005-02-08 07:20:00,0.68711,0.68736,0.68708,0.68735,733199992.0
2005-02-08 07:25:00,0.68731,0.6874,0.68711,0.68732,626199999.0
2005-02-08 07:30:00,0.68723,0.68736,0.68707,0.68724,943900002.0
2005-02-08 07:35:00,0.68727,0.6873,0.68722,0.68722,731799991.0
2005-02-08 07:40:00,0.68729,0.68729,0.68703,0.68722,472600000.0
2005-02-08 07:45:00,0.6869,0.68721,0.6869,0.68719,609799999.0
2005-02-08 07:50:00,0.68718,0.6872,0.68699,0.68717,545499988.0
2005-02-08 07:55:00,0.6873,0.68732,0.68699,0.68727,530500009.0
2005-02-08 08:00:00,0.68715,0.6873,0.68696,0.68729,553699997.0
2005-02-08 08:05:00,0.68722,0.68757,0.68714,0.68757,804900003.0
2005-02-08 08:10:00,0.68758,0.68773,0.68738,0.68753,757899996.0
2005-02-08 08:15:00,0.68753,0.68774,0.6875,0.68759,755699994.0
2005-02-08 08:20:00,0.68749,0.68754,0.68714,0.68722,717499993.0
2005-02-08 08:25:00,0.68726,0.6873,0.68705,0.68705,529399997.0
2005-02-08 08:30:00,0.68714,0.68752,0.68714,0.6874,576900001.0
2005-02-08 08:35:00,0.68735,0.68748,0.68719,0.68745,523400005.0
2005-02-08 08:40:00,0.68724,0.68734,0.687,0.68703,819500003.0
2005-02-08 08:45:00,0.68711,0.68715,0.68682,0.68715,755200007.0
2005-02-08 08:50:00,0.68711,0.68742,0.68694,0.68731,550700009.0
2005-02-08 08:55:00,0.68748,0.68751,0.68704,0.68717,810999992.0
2005-02-08 09:00:00,0.68721,0.68739,0.68706,0.68706,1024200010.0
2005-02-08 09:05:00,0.68721,0.68742,0.68697,0.6873,727299995.0
2005-02-08 09:10:00,0.68726,0.68738,0.6871,0.68736,853100000.0
2005-02-08 09:15:00,0.68723,0.68749,0.68718,0.68734,607800000.0
2005-02-08 09:20:00,0.68744,0.6877,0.68738,0.68759,599099997.0
2005-02-08 09:25:00,0.68768,0.68788,0.68743,0.6875,669900001.0
2005-02-08 09:30:00,0.68755,0.68755,0.68717,0.68724,667099992.0
2005-02-08 09:35:00,0.68734,0.68741,0.68716,0.68723,727699999.0
2005-02-08 09:40:00,0.6872,0.68735,0.68714,0.68728,834699999.0
2005-02-08 09:45:00,0.68725,0.68744,0.68725,0.68738,719400000.0
2005-02-08 09:50:00,0.68741,0.68749,0.68734,0.68743,641500004.0
2005-02-08 09:55:00,0.68746,0.68769,0.68744,0.68751,574799996.0
2005-02-08 10:00:00,0.68755,0.68756,0.6873,0.6874,705199999.0
2005-02-08 10:05:00,0.68742,0.68744,0.68727,0.6873,655600003.0
2005-02-08 10:10:00,0.6873,0.68753,0.6873,0.68753,600900000.0
2005-02-08 10:15:00,0.68757,0.68777,0.68744,0.68776,787100005.0
2005-02-08 10:20:00,0.68773,0.68773,0.6875,0.68758,747900000.0
2005-02-08 10:25:00,0.68758,0.68798,0.68758,0.68764,922100007.0
2005-02-08 10:30:00,0.68759,0.68763,0.68751,0.68752,805800000.0
2005-02-08 10:35:00,0.68764,0.68795,0.68742,0.68795,593299998.0
2005-02-08 10:40:00,0.68797,0.68839,0.68795,0.68823,738699991.0
2005-02-08 10:45:00,0.6883,0.68836,0.6882,0.68828,947999998.0
2005-02-08 10:50:00,0.68824,0.68851,0.68815,0.68815,803800015.0
2005-02-08 10:55:00,0.68818,0.68832,0.68806,0.68813,718900000.0
2005-02-08 11:00:00,0.68813,0.68822,0.68802,0.68814,723300000.0
2005-02-08 11:05:00,0.6881,0.68816,0.68773,0.68789,686800000.0
2005-02-08 11:10:00,0.68793,0.68794,0.6876,0.68765,673500003.0
2005-02-08 11:15:00,0.68773,0.68773,0.68755,0.6876,752400006.0
2005-02-08 11:20:00,0.6876,0.68772,0.68754,0.68769,690000007.0
2005-02-08 11:25:00,0.68768,0.68777,0.6876,0.68771,753399999.0
2005-02-08 11:30:00,0.68777,0.68796,0.68769,0.68792,692800007.0
2005-02-08 11:35:00,0.6879,0.68804,0.68778,0.68804,677799993.0
2005-02-08 11:40:00,0.68807,0.68807,0.68751,0.68753,771399995.0
2005-02-08 11:45:00,0.68747,0.68747,0.6871,0.6873,734700005.0
2005-02-08 11:50:00,0.68724,0.68741,0.68707,0.68707,968799998.0
2005-02-08 11:55:00,0.68716,0.68716,0.68681,0.68707,688600002.0
2005-02-08 12:00:00,0.68705,0.68706,0.68676,0.6868,929899997.0
2005-02-08 12:05:00,0.68686,0.68697,0.68658,0.68662,810800001.0
2005-02-08 12:10:00,0.68663,0.68672,0.68657,0.68665,595899993.0
2005-02-08 12:15:00,0.68663,0.68667,0.68645,0.68662,636900002.0
2005-02-08 12:20:00,0.68662,0.68681,0.68662,0.68671,803799998.0
2005-02-08 12:25:00,0.68676,0.68677,0.68648,0.68662,752099994.0
2005-02-08 12:30:00,0.68669,0.68693,0.68662,0.68679,642799990.0
2005-02-08 12:35:00,0.68679,0.68679,0.68641,0.68673,695499999.0
2005-02-08 12:40:00,0.68672,0.68688,0.68657,0.68688,662700001.0
2005-02-08 12:45:00,0.68694,0.68711,0.68682,0.68688,621300004.0
2005-02-08 12:50:00,0.68687,0.68739,0.68682,0.68722,803300003.0
2005-02-08 12:55:00,0.68728,0.68757,0.6871,0.68743,749100007.0
2005-02-08 13:00:00,0.68746,0.68762,0.68739,0.68755,820499998.0
2005-02-08 13:05:00,0.68764,0.68766,0.68736,0.68758,1021300004.0
2005-02-08 13:10:00,0.68756,0.68767,0.68734,0.68737,809399997.0
2005-02-08 13:15:00,0.68735,0.68759,0.68735,0.68755,684199994.0
2005-02-08 13:20:00,0.68747,0.68756,0.68741,0.68749,639800001.0
2005-02-08 13:25:00,0.68745,0.68748,0.68728,0.68733,710299995.0
2005-02-08 13:30:00,0.68743,0.68744,0.68727,0.68733,565200000.0
2005-02-08 13:35:00,0.68732,0.68739,0.68725,0.68727,556900001.0
2005-02-08 13:40:00,0.68734,0.68737,0.68716,0.68723,813899993.0
2005-02-08 13:45:00,0.68721,0.68734,0.6871,0.68734,709599995.0
2005-02-08 13:50:00,0.68734,0.68755,0.68734,0.68748,839899989.0
2005-02-08 13:55:00,0.68748,0.68748,0.68677,0.68677,563800011.0
2005-02-08 14:00:00,0.68676,0.68705,0.68676,0.68688,742100005.0
2005-02-08 14:05:00,0.68685,0.68706,0.68685,0.68691,720100006.0
2005-02-08 14:10:00,0.68695,0.68698,0.68655,0.68662,577800003.0
2005-02-08 14:15:00,0.68668,0.68704,0.68665,0.68683,909799991.0
2005-02-08 14:20:00,0.68688,0.68705,0.68677,0.68697,841700006.0
2005-02-08 14:25:00,0.68704,0.68712,0.68698,0.68707,732699996.0
2005-02-08 14:30:00,0.687,0.68717,0.68683,0.68712,606400000.0
2005-02-08 14:35:00,0.68708,0.68715,0.68685,0.68692,642199996.0
2005-02-08 14:40:00,0.6869,0.68696,0.6867,0.68691,666500002.0
2005-02-08 14:45:00,0.68697,0.68703,0.6869,0.68695,495600001.0
2005-02-08 14:50:00,0.68693,0.68711,0.68691,0.68707,866600003.0
2005-02-08 14:55:00,0.68714,0.68718,0.68699,0.68705,597700008.0
2005-02-08 15:00:00,0.6871,0.68754,0.6871,0.68745,778499992.0
2005-02-08 15:05:00,0.68741,0.68755,0.68735,0.68735,860899990.0
2005-02-08 15:10:00,0.68741,0.68755,0.68721,0.68726,574799998.0
2005-02-08 15:15:00,0.68729,0.68748,0.68729,0.68737,665799997.0
2005-02-08 15:20:00,0.68744,0.68745,0.68721,0.68735,589899992.0
2005-02-08 15:25:00,0.68732,0.68754,0.68726,0.68732,695200000.0
2005-02-08 15:30:00,0.68735,0.68753,0.6873,0.68736,467799996.0
2005-02-08 15:35:00,0.68751,0.68758,0.68737,0.68745,770400000.0
2005-02-08 15:40:00,0.6875,0.68767,0.68743,0.68758,579099994.0
2005-02-08 15:45:00,0.68749,0.68782,0.68747,0.68766,789600006.0
2005-02-08 15:50:00,0.68764,0.68785,0.68763,0.68776,737700001.0
2005-02-08 15:55:00,0.68778,0.68788,0.68764,0.68771,613400004.0
2005-02-08 16:00:00,0.68765,0.68773,0.68755,0.68759,686500001.0
2005-02-08 16:05:00,0.68761,0.68767,0.68747,0.68756,646900010.0
2005-02-08 16:10:00,0.68744,0.68753,0.68734,0.68752,798599991.0
2005-02-08 16:15:00,0.6875,0.68752,0.68717,0.68726,523899996.0
2005-02-08 16:20:00,0.68731,0.68743,0.68717,0.68723,678699997.0
2005-02-08 16:25:00,0.68728,0.68742,0.68722,0.68737,655500000.0
2005-02-08 16:30:00,0.68744,0.68749,0.68729,0.6873,558600004.0
2005-02-08 16:35:00,0.68733,0.68741,0.68725,0.68731,487300004.0
2005-02-08 16:40:00,0.68731,0.68736,0.68719,0.68719,704899995.0
2005-02-08 16:45:00,0.68714,0.68723,0.68683,0.68683,682800002.0
2005-02-08 16:50:00,0.68688,0.68701,0.68682,0.68697,862899995.0
2005-02-08 16:55:00,0.68711,0.68721,0.68698,0.68721,709399997.0
2005-02-08 17:00:00,0.68715,0.68724,0.68701,0.6872,652100005.0
2005-02-08 17:05:00,0.68716,0.68726,0.68708,0.68712,955100005.0
2005-02-08 17:10:00,0.68723,0.68737,0.68717,0.68729,896899997.0
2005-02-08 17:15:00,0.68741,0.68741,0.6871,0.6871,851800005.0
2005-02-08 17:20:00,0.6872,0.6872,0.68686,0.68695,822800001.0
2005-02-08 17:25:00,0.68692,0.68708,0.68677,0.68705,733900003.0
2005-02-08 17:30:00,0.68704,0.68709,0.68691,0.68706,796499994.0
2005-02-08 17:35:00,0.6871,0.68723,0.68701,0.68723,549600003.0
2005-02-08 17:40:00,0.6872,0.6875,0.68715,0.6875,583800009.0
2005-02-08 17:45:00,0.68748,0.68761,0.68734,0.68745,790100002.0
2005-02-08 17:50:00,0.68749,0.68766,0.68742,0.6876,657899997.0
2005-02-08 17:55:00,0.68764,0.68786,0.68755,0.6878,982599994.0
2005-02-08 18:00:00,0.68779,0.68782,0.68736,0.6874,5502100002.0
2005-02-08 18:05:00,0.68742,0.6877,0.68734,0.68758,6133700019.0
2005-02-08 18:10:00,0.6877,0.68773,0.6875,0.6876,5194499991.0
2005-02-08 18:15:00,0.68765,0.68832,0.68722,0.68818,5338499994.0
2005-02-08 18:20:00,0.6883,0.68837,0.68771,0.68815,4680100003.0
2005-02-08 18:25:00,0.68817,0.68845,0.68808,0.68824,4370000002.0
2005-02-08 18:30:00,0.68825,0.68832,0.68806,0.68813,4122100011.0
2005-02-08 18:35:00,0.68815,0.68822,0.68791,0.68817,1931899992.0
2005-02-08 18:40:00,0.68826,0.68831,0.68799,0.68812,2689700003.0
2005-02-08 18:45:00,0.68825,0.68832,0.68804,0.68815,1400399992.0
2005-02-08 18:50:00,0.68805,0.68814,0.68791,0.68801,1725300002.0
2005-02-08 18:55:00,0.68805,0.68813,0.68792,0.688,2726099981.0
2005-02-08 19:00:00,0.68807,0.6885,0.68807,0.68844,2034899995.0
2005-02-08 19:05:00,0.68851,0.68863,0.68832,0.6884,2945299990.0
2005-02-08 19:10:00,0.6884,0.6887,0.68836,0.68866,1557400000.0
2005-02-08 19:15:00,0.68866,0.68873,0.68858,0.68873,1774099993.0
2005-02-08 19:20:00,0.68871,0.68873,0.68847,0.68861,1582799998.0
2005-02-08 19:25:00,0.68873,0.68879,0.68857,0.68875,2286100000.0
2005-02-08 19:30:00,0.68873,0.68885,0.6887,0.68885,2704000014.0
2005-02-08 19:35:00,0.68887,0.68896,0.68883,0.6889,2715099994.0
2005-02-08 19:40:00,0.68887,0.68893,0.68874,0.68877,2066199985.0
2005-02-08 19:45:00,0.68885,0.68901,0.68883,0.6889,1057899992.0
2005-02-08 19:50:00,0.68891,0.68895,0.68886,0.68894,1030100006.0
2005-02-08 19:55:00,0.68898,0.68898,0.68877,0.68882,1424800006.0
2005-02-08 20:00:00,0.68884,0.68884,0.68859,0.68876,926499995.0
2005-02-08 20:05:00,0.68874,0.68892,0.68872,0.6889,1262099990.0
2005-02-08 20:10:00,0.68888,0.68903,0.68874,0.68883,2292799998.0
2005-02-08 20:15:00,0.68885,0.68891,0.68875,0.68875,2334099987.0
2005-02-08 20:20:00,0.68878,0.68889,0.68856,0.68864,1402899995.0
2005-02-08 20:25:00,0.68867,0.68886,0.68867,0.68874,2529499997.0
2005-02-08 20:30:00,0.68873,0.68885,0.68867,0.68873,5095299991.0
2005-02-08 20:35:00,0.68875,0.68883,0.68851,0.68862,2386900010.0
2005-02-08 20:40:00,0.68862,0.68883,0.68862,0.68874,2057299995.0
2005-02-08 20:45:00,0.68873,0.68878,0.68855,0.68864,2217500003.0
2005-02-08 20:50:00,0.68866,0.68871,0.68849,0.68855,3488099987.0
2005-02-08 20:55:00,0.68858,0.6887,0.68838,0.6884,4747800004.0
2005-02-08 21:00:00,0.68845,0.68855,0.68825,0.6884,4768800003.0
2005-02-08 21:05:00,0.68832,0.6884,0.68817,0.6883,1843199996.0
2005-02-08 21:10:00,0.68837,0.68837,0.68819,0.68828,1461800009.0
2005-02-08 21:15:00,0.68831,0.68837,0.68816,0.6882,1511000000.0
2005-02-08 21:20:00,0.68822,0.68841,0.68813,0.6882,2427700003.0
2005-02-08 21:25:00,0.68827,0.68852,0.68818,0.68832,898099996.0
2005-02-08 21:30:00,0.68829,0.68843,0.68823,0.68834,1650299989.0
2005-02-08 21:35:00,0.6884,0.68856,0.68832,0.68841,950999990.0
2005-02-08 21:40:00,0.68837,0.68851,0.68836,0.68849,1255299989.0
2005-02-08 21:45:00,0.68847,0.68852,0.68822,0.68822,1190600000.0
2005-02-08 21:50:00,0.68831,0.68842,0.6882,0.68828,835300004.0
2005-02-08 21:55:00,0.68831,0.68849,0.6883,0.68837,1100299999.0
2005-02-08 22:00:00,0.6884,0.68843,0.6882,0.6882,1604900003.0
2005-02-08 22:05:00,0.6882,0.68824,0.68814,0.6882,819300004.0
2005-02-08 22:10:00,0.68821,0.6883,0.68813,0.68825,1097300001.0
2005-02-08 22:15:00,0.6883,0.68832,0.6882,0.68824,1715299998.0
2005-02-08 22:20:00,0.68825,0.68837,0.6882,0.68827,1686299985.0
2005-02-08 22:25:00,0.68826,0.68837,0.68825,0.68825,1341299997.0
2005-02-08 22:30:00,0.68828,0.6883,0.68815,0.68817,736999998.0
2005-02-08 22:35:00,0.68822,0.68827,0.68789,0.68789,1015000002.0
2005-02-08 22:40:00,0.68791,0.68811,0.68791,0.68802,1061300003.0
2005-02-08 22:45:00,0.68805,0.68806,0.68792,0.68792,689699993.0
2005-02-08 22:50:00,0.68803,0.68804,0.68794,0.68799,608500000.0
2005-02-08 22:55:00,0.68802,0.68821,0.68795,0.68795,913399997.0
2005-02-08 23:00:00,0.6878,0.6882,0.6878,0.68814,866000010.0
2005-02-08 23:05:00,0.68817,0.68825,0.68812,0.68817,861899996.0
2005-02-08 23:10:00,0.6881,0.6883,0.68797,0.68822,713299997.0
2005-02-08 23:15:00,0.68823,0.68829,0.68805,0.68805,712400003.0
2005-02-08 23:20:00,0.6881,0.68833,0.688,0.68803,813799996.0
2005-02-08 23:25:00,0.68802,0.68814,0.68799,0.68808,480299998.0
2005-02-08 23:30:00,0.68811,0.68812,0.68797,0.68802,686699997.0
2005-02-08 23:35:00,0.68804,0.68815,0.68797,0.68801,607099995.0
2005-02-08 23:40:00,0.68808,0.68809,0.68768,0.68787,470599999.0
2005-02-08 23:45:00,0.68792,0.68795,0.68774,0.68774,567299997.0
2005-02-08 23:50:00,0.6877,0.68803,0.68768,0.68775,568499997.0
2005-02-08 23:55:00,0.6878,0.68784,0.68757,0.68777,736399994.0
2005-02-09 00:00:00,0.68777,0.68808,0.68749,0.6878,733499998.0
2005-02-09 00:05:00,0.68804,0.68808,0.68785,0.68792,723700001.0
2005-02-09 00:10:00,0.68801,0.68802,0.68773,0.68797,781300007.0
2005-02-09 00:15:00,0.68778,0.688,0.68767,0.68787,751900006.0
2005-02-09 00:20:00,0.68799,0.68803,0.68786,0.68787,653399999.0
2005-02-09 00:25:00,0.68784,0.688,0.68782,0.68788,585100002.0
2005-02-09 00:30:00,0.68794,0.68797,0.68785,0.68797,788200001.0
2005-02-09 00:35:00,0.68795,0.68805,0.6879,0.68805,432899998.0
2005-02-09 00:40:00,0.688,0.6884,0.68792,0.6882,831199995.0
2005-02-09 00:45:00,0.68821,0.68846,0.68803,0.68812,600200000.0
2005-02-09 00:50:00,0.68805,0.6884,0.68805,0.68814,582800003.0
2005-02-09 00:55:00,0.68822,0.6883,0.6881,0.68812,729400001.0
2005-02-09 01:00:00,0.6883,0.6883,0.68797,0.68819,643999994.0
2005-02-09 01:05:00,0.68821,0.68846,0.68817,0.68843,737099999.0
2005-02-09 01:10:00,0.68846,0.68859,0.68822,0.68854,688800002.0
2005-02-09 01:15:00,0.68841,0.68858,0.6882,0.68847,731199999.0
2005-02-09 01:20:00,0.68863,0.68881,0.68843,0.68865,924599992.0
2005-02-09 01:25:00,0.68863,0.68883,0.6886,0.68875,728400000.0
2005-02-09 01:30:00,0.68871,0.68873,0.68845,0.68855,668500004.0
2005-02-09 01:35:00,0.68851,0.68864,0.68841,0.6885,728799997.0
2005-02-09 01:40:00,0.68868,0.68887,0.68857,0.68882,928999992.0
2005-02-09 01:45:00,0.68876,0.68883,0.68867,0.68877,631300001.0
2005-02-09 01:50:00,0.68868,0.6888,0.68856,0.68862,550100007.0
2005-02-09 01:55:00,0.68863,0.68875,0.68846,0.68846,586900000.0
2005-02-09 02:00:00,0.68858,0.68863,0.68833,0.68844,672100001.0
2005-02-09 02:05:00,0.68843,0.68856,0.68833,0.68843,759199999.0
2005-02-09 02:10:00,0.68848,0.68868,0.68846,0.68847,661000002.0
2005-02-09 02:15:00,0.68857,0.68884,0.68846,0.6886,682600000.0
2005-02-09 02:20:00,0.68864,0.6887,0.68843,0.68859,620600000.0
2005-02-09 02:25:00,0.68868,0.68879,0.68855,0.68877,1028599997.0
2005-02-09 02:30:00,0.68867,0.68882,0.68861,0.68876,583799998.0
2005-02-09 02:35:00,0.68864,0.6888,0.68844,0.68856,694299996.0
2005-02-09 02:40:00,0.68858,0.68875,0.68847,0.68873,549099997.0
2005-02-09 02:45:00,0.68868,0.6889,0.68856,0.68888,718300002.0
2005-02-09 02:50:00,0.6888,0.6888,0.68828,0.68844,514300003.0
2005-02-09 02:55:00,0.68849,0.68854,0.68831,0.68849,516599997.0
2005-02-09 03:00:00,0.68844,0.68853,0.6883,0.6884,1057499998.0
2005-02-09 03:05:00,0.68839,0.68847,0.68826,0.6884,698999999.0
2005-02-09 03:10:00,0.6884,0.68843,0.68825,0.68835,669900005.0
2005-02-09 03:15:00,0.6884,0.6884,0.68829,0.68839,461299999.0
2005-02-09 03:20:00,0.6884,0.68847,0.68828,0.68828,469799996.0
2005-02-09 03:25:00,0.68824,0.68841,0.68824,0.68841,389199999.0
2005-02-09 03:30:00,0.68844,0.68844,0.68808,0.68815,819299997.0
2005-02-09 03:35:00,0.6881,0.68835,0.6881,0.68817,617599995.0
2005-02-09 03:40:00,0.68815,0.68843,0.68815,0.6883,563900000.0
2005-02-09 03:45:00,0.68838,0.68844,0.68818,0.68833,575000004.0
2005-02-09 03:50:00,0.68817,0.68856,0.68817,0.68844,618399997.0
2005-02-09 03:55:00,0.68841,0.68855,0.68833,0.68835,510900002.0
2005-02-09 04:00:00,0.68844,0.68846,0.68831,0.68833,756200002.0
2005-02-09 04:05:00,0.68835,0.68844,0.6883,0.68844,164100003.0
2005-02-09 04:10:00,0.68835,0.68838,0.68827,0.68827,349299998.0
2005-02-09 04:15:00,0.68833,0.6885,0.68823,0.68841,418499995.0
2005-02-09 04:20:00,0.6883,0.6885,0.68817,0.68818,593700001.0
2005-02-09 04:25:00,0.68829,0.68835,0.68778,0.68821,778100003.0
2005-02-09 04:30:00,0.68831,0.68841,0.68815,0.68816,636700008.0
2005-02-09 04:35:00,0.68822,0.68838,0.68813,0.6883,674799993.0
2005-02-09 04:40:00,0.68838,0.68854,0.68814,0.6883,482600005.0
2005-02-09 04:45:00,0.68825,0.6884,0.68819,0.68827,811699991.0
2005-02-09 04:50:00,0.68828,0.68841,0.68825,0.68835,559600005.0
2005-02-09 04:55:00,0.68829,0.68843,0.68813,0.68832,452099997.0
2005-02-09 05:00:00,0.68805,0.68837,0.68805,0.68828,537700000.0
2005-02-09 05:05:00,0.68824,0.68839,0.68817,0.68833,630699998.0
2005-02-09 05:10:00,0.68836,0.68839,0.6881,0.68818,793599999.0
2005-02-09 05:15:00,0.68818,0.68844,0.68815,0.68816,479999997.0
2005-02-09 05:20:00,0.68818,0.6884,0.68815,0.68815,282299999.0
2005-02-09 05:25:00,0.68825,0.68827,0.68813,0.68813,711400001.0
2005-02-09 05:30:00,0.68815,0.68825,0.688,0.68825,555899999.0
2005-02-09 05:35:00,0.68817,0.68831,0.68797,0.68819,541899992.0
2005-02-09 05:40:00,0.68796,0.68819,0.68775,0.68819,548199998.0
2005-02-09 05:45:00,0.68817,0.6883,0.68797,0.68807,1009300005.0
2005-02-09 05:50:00,0.6881,0.68821,0.68795,0.68815,494500005.0
2005-02-09 05:55:00,0.68824,0.68825,0.68807,0.68813,353100002.0
2005-02-09 06:00:00,0.68813,0.68813,0.68789,0.68803,232500002.0
2005-02-09 06:05:00,0.68808,0.6881,0.68785,0.6881,706399994.0
2005-02-09 06:10:00,0.68815,0.68821,0.68785,0.68814,595200002.0
2005-02-09 06:15:00,0.68826,0.68831,0.68799,0.68815,572800008.0
2005-02-09 06:20:00,0.68812,0.68833,0.68795,0.68812,748899992.0
2005-02-09 06:25:00,0.68796,0.68805,0.6878,0.68789,862899995.0
2005-02-09 06:30:00,0.688,0.68809,0.68788,0.68805,510200001.0
2005-02-09 06:35:00,0.68806,0.68812,0.68787,0.68792,613400004.0
2005-02-09 06:40:00,0.68794,0.68807,0.68751,0.68751,748999998.0
2005-02-09 06:45:00,0.68764,0.68764,0.68733,0.68758,675000002.0
2005-02-09 06:50:00,0.68761,0.68766,0.68735,0.6875,781099988.0
2005-02-09 06:55:00,0.68747,0.68776,0.68747,0.6876,714599994.0
2005-02-09 07:00:00,0.68757,0.68782,0.68757,0.6878,724700002.0
2005-02-09 07:05:00,0.68788,0.68788,0.68765,0.68785,664699991.0
2005-02-09 07:10:00,0.68784,0.68795,0.68758,0.6877,683799998.0
2005-02-09 07:15:00,0.68785,0.68798,0.68775,0.68783,846599996.0
2005-02-09 07:20:00,0.6877,0.68805,0.68769,0.68793,622900000.0
2005-02-09 07:25:00,0.688,0.68802,0.68768,0.68792,802499996.0
2005-02-09 07:30:00,0.68788,0.68796,0.6877,0.68778,896099999.0
2005-02-09 07:35:00,0.68778,0.68791,0.68758,0.68768,884200005.0
2005-02-09 07:40:00,0.68763,0.6877,0.68717,0.68724,698500000.0
2005-02-09 07:45:00,0.68714,0.68736,0.68714,0.68736,495300001.0
2005-02-09 07:50:00,0.68723,0.68737,0.68713,0.68721,767099991.0
2005-02-09 07:55:00,0.68727,0.68727,0.68695,0.68711,680800001.0
2005-02-09 08:00:00,0.68715,0.68722,0.68703,0.68722,855499994.0
2005-02-09 08:05:00,0.68718,0.68753,0.68704,0.68732,953200005.0
2005-02-09 08:10:00,0.68723,0.68738,0.68704,0.6872,599900004.0
2005-02-09 08:15:00,0.68718,0.68741,0.68707,0.68733,819700009.0
2005-02-09 08:20:00,0.68736,0.68766,0.68729,0.68756,863100000.0
2005-02-09 08:25:00,0.68752,0.68773,0.68744,0.6876,856899993.0
2005-02-09 08:30:00,0.68761,0.68784,0.68761,0.6877,843799999.0
2005-02-09 08:35:00,0.68767,0.68784,0.68749,0.68769,651500001.0
2005-02-09 08:40:00,0.68773,0.6879,0.68758,0.68786,852000008.0
2005-02-09 08:45:00,0.6878,0.68795,0.68768,0.68788,588700003.0
2005-02-09 08:50:00,0.68789,0.68803,0.68771,0.68789,753400002.0
2005-02-09 08:55:00,0.68802,0.68809,0.68777,0.68778,722700003.0
2005-02-09 09:00:00,0.68781,0.68786,0.68754,0.68754,796000007.0
2005-02-09 09:05:00,0.68762,0.68777,0.68751,0.68752,578099999.0
2005-02-09 09:10:00,0.68751,0.68764,0.68747,0.68754,798299999.0
2005-02-09 09:15:00,0.68747,0.68773,0.68746,0.68763,695599995.0
2005-02-09 09:20:00,0.68778,0.68797,0.68771,0.68788,803000009.0
2005-02-09 09:25:00,0.68795,0.68824,0.68786,0.68805,628699997.0
2005-02-09 09:30:00,0.68802,0.68806,0.68786,0.68794,638499991.0
2005-02-09 09:35:00,0.68807,0.68825,0.68793,0.68811,451999996.0
2005-02-09 09:40:00,0.68811,0.68831,0.68797,0.68811,773700002.0
2005-02-09 09:45:00,0.68822,0.68847,0.68813,0.6883,808399999.0
2005-02-09 09:50:00,0.68829,0.68834,0.68808,0.68825,637099998.0
2005-02-09 09:55:00,0.68821,0.68836,0.68817,0.68823,658799995.0
2005-02-09 10:00:00,0.68812,0.68834,0.68805,0.68821,795500008.0
2005-02-09 10:05:00,0.68828,0.68832,0.68805,0.68813,869699999.0
2005-02-09 10:10:00,0.68811,0.68813,0.68793,0.68802,488499998.0
2005-02-09 10:15:00,0.68805,0.6883,0.68794,0.6883,756600004.0
2005-02-09 10:20:00,0.68829,0.68833,0.68812,0.68817,706900006.0
2005-02-09 10:25:00,0.68825,0.6883,0.68808,0.68811,832500003.0
2005-02-09 10:30:00,0.6882,0.6882,0.68798,0.68803,626999995.0
2005-02-09 10:35:00,0.68807,0.6881,0.68788,0.68788,545199996.0
2005-02-09 10:40:00,0.68786,0.6879,0.68735,0.68744,734700004.0
2005-02-09 10:45:00,0.68747,0.68758,0.68741,0.68751,807700000.0
2005-02-09 10:50:00,0.68744,0.68748,0.6873,0.68735,649499997.0
2005-02-09 10:55:00,0.68734,0.68747,0.68723,0.68727,875499988.0
2005-02-09 11:00:00,0.6873,0.68737,0.68717,0.68728,677100008.0
2005-02-09 11:05:00,0.68723,0.6873,0.68714,0.68725,767200000.0
2005-02-09 11:10:00,0.6872,0.68729,0.68715,0.68722,864400001.0
2005-02-09 11:15:00,0.6873,0.68748,0.68725,0.68727,694499999.0
2005-02-09 11:20:00,0.68728,0.68755,0.68726,0.68745,709199999.0
2005-02-09 11:25:00,0.68744,0.68781,0.68744,0.6877,559599996.0
2005-02-09 11:30:00,0.6871,0.6872,0.68539,0.6855,782599999.0
2005-02-09 11:35:00,0.68576,0.686,0.68556,0.686,802100002.0
2005-02-09 11:40:00,0.6861,0.68611,0.68584,0.68598,916599990.0
2005-02-09 11:45:00,0.68601,0.68633,0.68595,0.68633,701000006.0
2005-02-09 11:50:00,0.68624,0.68638,0.68614,0.68628,831800003.0
2005-02-09 11:55:00,0.68635,0.68635,0.68604,0.68609,891099992.0
2005-02-09 12:00:00,0.68585,0.68614,0.6858,0.68606,960700009.0
2005-02-09 12:05:00,0.68605,0.68618,0.68593,0.68602,711700013.0
2005-02-09 12:10:00,0.68613,0.68617,0.68602,0.68612,492200003.0
2005-02-09 12:15:00,0.68614,0.68637,0.68605,0.6861,914899996.0
2005-02-09 12:20:00,0.68616,0.68635,0.68612,0.68635,786400002.0
2005-02-09 12:25:00,0.68634,0.68636,0.68613,0.68632,909400001.0
2005-02-09 12:30:00,0.68627,0.68631,0.68602,0.68612,558999999.0
2005-02-09 12:35:00,0.68615,0.6862,0.68597,0.68605,692099998.0
2005-02-09 12:40:00,0.68604,0.68604,0.68575,0.68602,913400004.0
2005-02-09 12:45:00,0.68598,0.68603,0.68586,0.68599,507500001.0
2005-02-09 12:50:00,0.68601,0.68635,0.68599,0.68632,657400006.0
2005-02-09 12:55:00,0.68637,0.6864,0.68615,0.68615,830500009.0
2005-02-09 13:00:00,0.68623,0.68623,0.68601,0.6861,544600001.0
2005-02-09 13:05:00,0.68615,0.6863,0.68606,0.68628,546600002.0
2005-02-09 13:10:00,0.68626,0.68651,0.68626,0.6864,537799996.0
2005-02-09 13:15:00,0.68635,0.68661,0.68629,0.68648,710000013.0
2005-02-09 13:20:00,0.68646,0.68651,0.68638,0.68644,738500000.0
2005-02-09 13:25:00,0.68632,0.68642,0.68617,0.68635,561800006.0
2005-02-09 13:30:00,0.68637,0.6865,0.68626,0.68646,665300007.0
2005-02-09 13:35:00,0.68648,0.68654,0.68629,0.6863,672400002.0
2005-02-09 13:40:00,0.68633,0.68643,0.68622,0.68635,748200008.0
2005-02-09 13:45:00,0.68635,0.6865,0.68629,0.6864,708299997.0
2005-02-09 13:50:00,0.68635,0.68656,0.68608,0.68608,674499996.0
2005-02-09 13:55:00,0.68617,0.6862,0.68602,0.68614,604999998.0
2005-02-09 14:00:00,0.68616,0.68616,0.68587,0.68593,676100003.0
2005-02-09 14:05:00,0.68586,0.68593,0.68575,0.68588,798600010.0
2005-02-09 14:10:00,0.68592,0.68605,0.68587,0.686,782999997.0
2005-02-09 14:15:00,0.68595,0.68606,0.68574,0.6858,438899996.0
2005-02-09 14:20:00,0.68589,0.68603,0.68569,0.68569,749999998.0
2005-02-09 14:25:00,0.68566,0.68574,0.68559,0.6857,586200001.0
2005-02-09 14:30:00,0.68565,0.68582,0.68564,0.68569,645900003.0
2005-02-09 14:35:00,0.68568,0.68583,0.68568,0.68573,645500001.0
2005-02-09 14:40:00,0.68577,0.68584,0.68573,0.68578,466999996.0
2005-02-09 14:45:00,0.6858,0.68584,0.68572,0.68576,579400002.0
2005-02-09 14:50:00,0.68577,0.68593,0.68576,0.68586,661900006.0
2005-02-09 14:55:00,0.6859,0.68593,0.68577,0.6859,790900001.0
2005-02-09 15:00:00,0.68591,0.68592,0.68577,0.68585,617500007.0
2005-02-09 15:05:00,0.6859,0.68613,0.68576,0.68582,576399997.0
2005-02-09 15:10:00,0.68582,0.68582,0.68557,0.68557,493100001.0
2005-02-09 15:15:00,0.68556,0.68562,0.68527,0.68532,890000008.0
2005-02-09 15:20:00,0.68537,0.68542,0.68519,0.68542,543000003.0
2005-02-09 15:25:00,0.68543,0.68564,0.68536,0.68557,535100002.0
2005-02-09 15:30:00,0.68557,0.68577,0.68554,0.68563,602099995.0
2005-02-09 15:35:00,0.68571,0.68577,0.68554,0.6857,812800004.0
2005-02-09 15:40:00,0.68583,0.68583,0.68558,0.68558,538800002.0
2005-02-09 15:45:00,0.68561,0.68589,0.68551,0.68582,856399992.0
2005-02-09 15:50:00,0.6858,0.68586,0.68559,0.68584,763400002.0
2005-02-09 15:55:00,0.68593,0.68598,0.68578,0.68585,520100003.0
2005-02-09 16:00:00,0.68591,0.68609,0.68577,0.68605,884400001.0
2005-02-09 16:05:00,0.68611,0.68636,0.68606,0.68633,766500000.0
2005-02-09 16:10:00,0.68634,0.68649,0.68622,0.68631,683599999.0
2005-02-09 16:15:00,0.6863,0.68649,0.68625,0.68638,604699998.0
2005-02-09 16:20:00,0.68631,0.68643,0.68612,0.68634,747600000.0
2005-02-09 16:25:00,0.68638,0.68654,0.68627,0.68646,571800005.0
2005-02-09 16:30:00,0.68653,0.68673,0.68642,0.68663,905999992.0
2005-02-09 16:35:00,0.68671,0.68687,0.68662,0.68666,967299989.0
2005-02-09 16:40:00,0.68667,0.68691,0.6866,0.6867,579800001.0
2005-02-09 16:45:00,0.68663,0.6868,0.68663,0.68666,792600003.0
2005-02-09 16:50:00,0.6868,0.68717,0.6868,0.68715,695199992.0
2005-02-09 16:55:00,0.6871,0.68728,0.68707,0.68724,699099997.0
2005-02-09 17:00:00,0.68731,0.68754,0.68731,0.6875,610300003.0
2005-02-09 17:05:00,0.68743,0.68767,0.6874,0.6874,757300010.0
2005-02-09 17:10:00,0.68742,0.68747,0.68732,0.68733,850899999.0
2005-02-09 17:15:00,0.68731,0.68745,0.68727,0.6874,703300004.0
2005-02-09 17:20:00,0.68744,0.68749,0.68734,0.68743,668699998.0
2005-02-09 17:25:00,0.68739,0.68747,0.68731,0.68743,610700001.0
2005-02-09 17:30:00,0.68745,0.68782,0.68741,0.68767,1164799994.0
2005-02-09 17:35:00,0.68778,0.68807,0.68774,0.68795,543100000.0
2005-02-09 17:40:00,0.68792,0.68812,0.68781,0.68809,621699999.0
2005-02-09 17:45:00,0.68807,0.68808,0.68782,0.68799,726800006.0
2005-02-09 17:50:00,0.68796,0.688,0.68784,0.68795,456100001.0
2005-02-09 17:55:00,0.6881,0.68834,0.68792,0.68814,660699992.0
2005-02-09 18:00:00,0.68808,0.68819,0.68796,0.68807,5273499973.0
2005-02-09 18:05:00,0.68807,0.6892,0.68801,0.68812,5721799994.0
2005-02-09 18:10:00,0.68812,0.68827,0.68803,0.68816,5581199988.0
2005-02-09 18:15:00,0.68824,0.68851,0.68803,0.6883,6016200009.0
2005-02-09 18:20:00,0.6883,0.68841,0.68795,0.68804,5182899984.0
2005-02-09 18:25:00,0.68807,0.68829,0.68798,0.6882,4190399990.0
2005-02-09 18:30:00,0.68824,0.68877,0.68807,0.68853,4328600016.0
2005-02-09 18:35:00,0.68855,0.6888,0.68841,0.68849,1957699997.0
2005-02-09 18:40:00,0.68859,0.68891,0.68845,0.68875,2511800002.0
2005-02-09 18:45:00,0.68881,0.68881,0.68825,0.68828,1050700001.0
2005-02-09 18:50:00,0.68827,0.68848,0.68825,0.68843,1885399990.0
2005-02-09 18:55:00,0.6884,0.68865,0.68839,0.6884,2837800013.0
2005-02-09 19:00:00,0.68844,0.68861,0.68836,0.68852,2438499983.0
2005-02-09 19:05:00,0.68847,0.68878,0.68834,0.68846,3025199994.0
2005-02-09 19:10:00,0.68843,0.68846,0.68825,0.68825,1296899997.0
2005-02-09 19:15:00,0.68828,0.68835,0.68818,0.6883,1848900005.0
2005-02-09 19:20:00,0.68827,0.68848,0.68825,0.68846,1547900002.0
2005-02-09 19:25:00,0.68833,0.68837,0.68823,0.68826,2270399999.0
2005-02-09 19:30:00,0.68823,0.68829,0.68797,0.688,2350699994.0
2005-02-09 19:35:00,0.68802,0.68815,0.68802,0.6881,2598900004.0
2005-02-09 19:40:00,0.68807,0.68817,0.68807,0.68812,1984099998.0
2005-02-09 19:45:00,0.6881,0.68813,0.688,0.68809,789699997.0
2005-02-09 19:50:00,0.68807,0.68824,0.68806,0.68808,1182500008.0
2005-02-09 19:55:00,0.68812,0.68839,0.68806,0.68837,1952899998.0
2005-02-09 20:00:00,0.6884,0.68855,0.68833,0.68842,745200002.0
2005-02-09 20:05:00,0.68838,0.68858,0.68836,0.68849,1216799998.0
2005-02-09 20:10:00,0.68854,0.68873,0.68846,0.68859,2147300002.0
2005-02-09 20:15:00,0.6887,0.68895,0.68858,0.6888,2241199976.0
2005-02-09 20:20:00,0.68881,0.68882,0.68865,0.68865,1813700003.0
2005-02-09 20:25:00,0.68863,0.68866,0.68843,0.68848,2785700007.0
2005-02-09 20:30:00,0.68855,0.68869,0.68854,0.6886,4941200001.0
2005-02-09 20:35:00,0.68868,0.6887,0.68843,0.68855,2437500009.0
2005-02-09 20:40:00,0.6886,0.68866,0.68843,0.68847,2364999986.0
2005-02-09 20:45:00,0.6886,0.68872,0.68849,0.68864,2243199982.0
2005-02-09 20:50:00,0.68865,0.68875,0.68858,0.6887,3810800008.0
2005-02-09 20:55:00,0.68869,0.68888,0.68853,0.6887,5251299996.0
2005-02-09 21:00:00,0.6887,0.68881,0.68866,0.68876,5000200006.0
2005-02-09 21:05:00,0.68863,0.68868,0.68846,0.68853,2313199978.0
2005-02-09 21:10:00,0.68852,0.6887,0.68848,0.68854,1604800003.0
2005-02-09 21:15:00,0.68858,0.68864,0.6884,0.6884,1520799994.0
2005-02-09 21:20:00,0.68848,0.68862,0.68841,0.6885,2743100002.0
2005-02-09 21:25:00,0.68854,0.6886,0.68844,0.68844,763999997.0
2005-02-09 21:30:00,0.68846,0.68858,0.68844,0.68851,1846099999.0
2005-02-09 21:35:00,0.68854,0.68859,0.6884,0.68853,1204399995.0
2005-02-09 21:40:00,0.68845,0.68854,0.68835,0.68847,1201700008.0
2005-02-09 21:45:00,0.68831,0.68841,0.68823,0.6883,1123699999.0
2005-02-09 21:50:00,0.68828,0.68832,0.68816,0.68823,1118400004.0
2005-02-09 21:55:00,0.68823,0.6883,0.6882,0.68824,966500004.0
2005-02-09 22:00:00,0.68817,0.68823,0.68799,0.68799,1833400003.0
2005-02-09 22:05:00,0.68803,0.68818,0.68794,0.68815,770800001.0
2005-02-09 22:10:00,0.68815,0.6884,0.68807,0.68815,970899998.0
2005-02-09 22:15:00,0.68818,0.68826,0.68807,0.68822,1579699999.0
2005-02-09 22:20:00,0.68822,0.68833,0.68817,0.68822,1625999998.0
2005-02-09 22:25:00,0.68821,0.6883,0.6882,0.68821,1326200004.0
2005-02-09 22:30:00,0.68824,0.68836,0.68822,0.6883,916899996.0
2005-02-09 22:35:00,0.68828,0.68854,0.68821,0.68842,937700001.0
2005-02-09 22:40:00,0.68839,0.6886,0.68839,0.68851,1054100006.0
2005-02-09 22:45:00,0.68858,0.68875,0.68831,0.68858,1105099996.0
2005-02-09 22:50:00,0.68866,0.68866,0.68853,0.68853,515100003.0
2005-02-09 22:55:00,0.68854,0.68858,0.68822,0.6883,1098900004.0
2005-02-09 23:00:00,0.68824,0.68872,0.68824,0.68842,554799993.0
2005-02-09 23:05:00,0.68842,0.6886,0.68842,0.68855,553600007.0
2005-02-09 23:10:00,0.68853,0.68863,0.68848,0.68857,713400008.0
2005-02-09 23:15:00,0.68856,0.68863,0.68849,0.68851,376899999.0
2005-02-09 23:20:00,0.68848,0.68856,0.68842,0.68852,584300004.0
2005-02-09 23:25:00,0.68855,0.6886,0.68819,0.6885,427300001.0
2005-02-09 23:30:00,0.68854,0.68872,0.68854,0.68859,842799997.0
2005-02-09 23:35:00,0.68862,0.68873,0.68859,0.68864,745399999.0
2005-02-09 23:40:00,0.68864,0.68877,0.68859,0.68859,603500007.0
2005-02-09 23:45:00,0.68865,0.68895,0.68858,0.68881,587300001.0
2005-02-09 23:50:00,0.68879,0.68897,0.68877,0.68877,596300004.0
2005-02-09 23:55:00,0.68888,0.6889,0.68858,0.68887,620399994.0
2005-02-10 00:00:00,0.68882,0.68909,0.68876,0.68894,721400005.0
2005-02-10 00:05:00,0.68898,0.68913,0.6886,0.68888,794600003.0
2005-02-10 00:10:00,0.68871,0.68906,0.68871,0.68878,658900002.0
2005-02-10 00:15:00,0.6889,0.68909,0.68876,0.68889,654099998.0
2005-02-10 00:20:00,0.68885,0.68904,0.68881,0.68897,469200002.0
2005-02-10 00:25:00,0.68897,0.68906,0.68882,0.68897,593000000.0
2005-02-10 00:30:00,0.689,0.68913,0.6889,0.68906,547599999.0
2005-02-10 00:35:00,0.68905,0.68915,0.68899,0.68912,540900001.0
2005-02-10 00:40:00,0.68923,0.68923,0.68884,0.68904,828199998.0
2005-02-10 00:45:00,0.68903,0.68906,0.68878,0.68895,655799999.0
2005-02-10 00:50:00,0.68902,0.68915,0.6889,0.68902,652199996.0
2005-02-10 00:55:00,0.68903,0.6891,0.68888,0.689,418400002.0
2005-02-10 01:00:00,0.68897,0.68907,0.6887,0.68901,354400005.0
2005-02-10 01:05:00,0.689,0.6891,0.68867,0.68898,632999994.0
2005-02-10 01:10:00,0.689,0.68903,0.68891,0.68903,986200001.0
2005-02-10 01:15:00,0.689,0.6891,0.68893,0.68906,659500003.0
2005-02-10 01:20:00,0.68904,0.68918,0.689,0.68907,479700003.0
2005-02-10 01:25:00,0.68905,0.68905,0.68882,0.68884,564000006.0
2005-02-10 01:30:00,0.68874,0.6888,0.68861,0.68865,519899993.0
2005-02-10 01:35:00,0.68868,0.68873,0.68862,0.68868,677500003.0
2005-02-10 01:40:00,0.68863,0.68869,0.6886,0.68869,596899998.0
2005-02-10 01:45:00,0.68873,0.68873,0.68861,0.68865,624599996.0
2005-02-10 01:50:00,0.68863,0.68888,0.68856,0.68867,734899997.0
2005-02-10 01:55:00,0.68869,0.68891,0.68864,0.68877,594500000.0
2005-02-10 02:00:00,0.68872,0.68882,0.68809,0.68843,818199988.0
2005-02-10 02:05:00,0.68846,0.68846,0.68801,0.68816,793799995.0
2005-02-10 02:10:00,0.68818,0.68824,0.68793,0.68813,713799998.0
2005-02-10 02:15:00,0.68805,0.68821,0.68801,0.68812,1027500004.0
2005-02-10 02:20:00,0.6881,0.68823,0.68804,0.68812,598599991.0
2005-02-10 02:25:00,0.68814,0.68816,0.68793,0.68815,568299993.0
2005-02-10 02:30:00,0.68814,0.68845,0.6881,0.68831,594599995.0
2005-02-10 02:35:00,0.68809,0.68856,0.68809,0.68839,789400001.0
2005-02-10 02:40:00,0.68821,0.68846,0.68808,0.68844,526699995.0
2005-02-10 02:45:00,0.68833,0.68843,0.68825,0.68835,702499996.0
2005-02-10 02:50:00,0.68836,0.68843,0.68756,0.68781,629399995.0
2005-02-10 02:55:00,0.68782,0.68792,0.68745,0.68777,509399998.0
2005-02-10 03:00:00,0.68774,0.68788,0.68747,0.68778,606699996.0
2005-02-10 03:05:00,0.6878,0.68786,0.68753,0.6877,800700010.0
2005-02-10 03:10:00,0.68778,0.68787,0.6877,0.68773,868999998.0
2005-02-10 03:15:00,0.68771,0.68796,0.68768,0.68789,610999999.0
2005-02-10 03:20:00,0.68789,0.6879,0.68777,0.68786,711799996.0
2005-02-10 03:25:00,0.68787,0.68803,0.68781,0.688,478200006.0
2005-02-10 03:30:00,0.68797,0.68833,0.68792,0.68829,789900004.0
2005-02-10 03:35:00,0.68829,0.68849,0.68816,0.6883,876400000.0
2005-02-10 03:40:00,0.68837,0.68841,0.6882,0.68825,553800001.0
2005-02-10 03:45:00,0.68828,0.68848,0.68814,0.68842,646599996.0
2005-02-10 03:50:00,0.68842,0.68855,0.688,0.68848,670899998.0
2005-02-10 03:55:00,0.68846,0.68859,0.68815,0.68835,745099990.0
2005-02-10 04:00:00,0.68849,0.68854,0.68823,0.68823,840900007.0
2005-02-10 04:05:00,0.68833,0.68847,0.68811,0.6883,976000007.0
2005-02-10 04:10:00,0.68836,0.68855,0.68827,0.68841,842900010.0
2005-02-10 04:15:00,0.68838,0.68856,0.68833,0.68851,813600003.0
2005-02-10 04:20:00,0.68852,0.68869,0.68848,0.68866,577800003.0
2005-02-10 04:25:00,0.6886,0.68876,0.68841,0.68851,1003799993.0
2005-02-10 04:30:00,0.68851,0.68865,0.68849,0.68865,654600008.0
2005-02-10 04:35:00,0.68863,0.68863,0.68843,0.68845,564300003.0
2005-02-10 04:40:00,0.6885,0.68873,0.6885,0.68872,754399996.0
2005-02-10 04:45:00,0.68863,0.68865,0.6885,0.68855,786400005.0
2005-02-10 04:50:00,0.68855,0.68873,0.68852,0.68867,678600009.0
2005-02-10 04:55:00,0.68863,0.68886,0.68848,0.68874,559300002.0
2005-02-10 05:00:00,0.68875,0.68885,0.68865,0.68879,721700000.0
2005-02-10 05:05:00,0.68881,0.68881,0.68864,0.68872,582400000.0
2005-02-10 05:10:00,0.68873,0.68875,0.6884,0.68845,780500003.0
2005-02-10 05:15:00,0.68841,0.68867,0.68811,0.68864,792999993.0
2005-02-10 05:20:00,0.68869,0.68885,0.68861,0.68873,780900003.0
2005-02-10 05:25:00,0.68875,0.68887,0.68861,0.68878,651000001.0
2005-02-10 05:30:00,0.68874,0.68874,0.68853,0.68863,615299998.0
2005-02-10 05:35:00,0.68865,0.68883,0.68862,0.68882,480299999.0
2005-02-10 05:40:00,0.68875,0.68875,0.68796,0.68835,728899997.0
2005-02-10 05:45:00,0.68855,0.68858,0.68792,0.68792,671800000.0
2005-02-10 05:50:00,0.68844,0.68876,0.68794,0.68875,646499995.0
2005-02-10 05:55:00,0.68879,0.68887,0.68865,0.68874,757599994.0
2005-02-10 06:00:00,0.6887,0.68873,0.68812,0.68812,351399998.0
2005-02-10 06:05:00,0.68815,0.68873,0.68815,0.68868,682700011.0
2005-02-10 06:10:00,0.68869,0.68876,0.68796,0.68796,577599998.0
2005-02-10 06:15:00,0.68801,0.68856,0.68801,0.68838,665599999.0
2005-02-10 06:20:00,0.68849,0.68853,0.68797,0.68829,546300001.0
2005-02-10 06:25:00,0.68833,0.68846,0.68798,0.68843,623800002.0
2005-02-10 06:30:00,0.68845,0.68859,0.68798,0.6885,743299998.0
2005-02-10 06:35:00,0.6885,0.68857,0.68813,0.68817,633200000.0
2005-02-10 06:40:00,0.68825,0.6883,0.68798,0.68811,868200002.0
2005-02-10 06:45:00,0.68819,0.6882,0.68802,0.68807,714300007.0
2005-02-10 06:50:00,0.68807,0.68814,0.68792,0.68801,767600007.0
2005-02-10 06:55:00,0.68805,0.6882,0.68799,0.6881,686400003.0
2005-02-10 07:00:00,0.68815,0.68824,0.688,0.68823,785100006.0
2005-02-10 07:05:00,0.68817,0.68822,0.688,0.68815,821699997.0
2005-02-10 07:10:00,0.68811,0.68821,0.68803,0.68815,644600004.0
2005-02-10 07:15:00,0.68814,0.68822,0.68788,0.68817,672900000.0
2005-02-10 07:20:00,0.68815,0.68818,0.688,0.68818,571200001.0
2005-02-10 07:25:00,0.68812,0.68822,0.68798,0.68812,693700002.0
2005-02-10 07:30:00,0.68815,0.68817,0.68797,0.68813,923800003.0
2005-02-10 07:35:00,0.68808,0.6881,0.6879,0.6879,692100005.0
2005-02-10 07:40:00,0.68802,0.68805,0.6878,0.68798,538099998.0
2005-02-10 07:45:00,0.68794,0.68799,0.68774,0.68779,615600002.0
2005-02-10 07:50:00,0.68778,0.68794,0.68773,0.68783,745600003.0
2005-02-10 07:55:00,0.68782,0.68797,0.68778,0.68797,725400009.0
2005-02-10 08:00:00,0.68779,0.688,0.68776,0.68795,545600005.0
2005-02-10 08:05:00,0.68793,0.6881,0.68786,0.6881,345200000.0
2005-02-10 08:10:00,0.68808,0.68812,0.68785,0.68791,606699989.0
2005-02-10 08:15:00,0.68798,0.68806,0.68783,0.68785,438299994.0
2005-02-10 08:20:00,0.68787,0.68806,0.68779,0.68805,828800008.0
2005-02-10 08:25:00,0.68798,0.68817,0.68776,0.68784,581999997.0
2005-02-10 08:30:00,0.68789,0.68807,0.68777,0.68805,647800004.0
2005-02-10 08:35:00,0.68801,0.68801,0.68778,0.68791,541600001.0
2005-02-10 08:40:00,0.68784,0.68802,0.68776,0.68802,593200009.0
2005-02-10 08:45:00,0.68802,0.68836,0.68787,0.68805,587800003.0
2005-02-10 08:50:00,0.68827,0.68849,0.68805,0.68845,757900000.0
2005-02-10 08:55:00,0.68841,0.68861,0.68821,0.68856,904200010.0
2005-02-10 09:00:00,0.68846,0.68847,0.688,0.6884,596199997.0
2005-02-10 09:05:00,0.68827,0.68846,0.688,0.68843,594900006.0
2005-02-10 09:10:00,0.68843,0.68844,0.68796,0.68827,918799999.0
2005-02-10 09:15:00,0.68821,0.68825,0.68804,0.6882,788499994.0
2005-02-10 09:20:00,0.68818,0.6885,0.68813,0.68846,693899998.0
2005-02-10 09:25:00,0.68855,0.6886,0.68841,0.68849,621800005.0
2005-02-10 09:30:00,0.68838,0.68853,0.68816,0.68835,721399999.0
2005-02-10 09:35:00,0.68835,0.68838,0.68802,0.68802,654099998.0
2005-02-10 09:40:00,0.68801,0.68841,0.68801,0.68828,929399997.0
2005-02-10 09:45:00,0.68839,0.68839,0.68825,0.68828,741299990.0
2005-02-10 09:50:00,0.68833,0.68841,0.68804,0.68823,541600002.0
2005-02-10 09:55:00,0.68825,0.68825,0.68801,0.68803,703500004.0
2005-02-10 10:00:00,0.68805,0.68826,0.68801,0.68818,987399991.0
2005-02-10 10:05:00,0.68821,0.68828,0.68809,0.68828,703199999.0
2005-02-10 10:10:00,0.68842,0.68843,0.68827,0.68841,580199995.0
2005-02-10 10:15:00,0.68841,0.68848,0.68828,0.68847,724000005.0
2005-02-10 10:20:00,0.68855,0.68876,0.68848,0.68872,609100007.0
2005-02-10 10:25:00,0.68875,0.68884,0.68856,0.68857,998899993.0
2005-02-10 10:30:00,0.68862,0.6887,0.68855,0.6886,597500001.0
2005-02-10 10:35:00,0.68868,0.68869,0.68848,0.68852,583499999.0
2005-02-10 10:40:00,0.68853,0.68859,0.68841,0.68848,646100013.0
2005-02-10 10:45:00,0.68842,0.68845,0.68819,0.6883,534500000.0
2005-02-10 10:50:00,0.68823,0.68823,0.68802,0.68805,538900001.0
2005-02-10 10:55:00,0.68802,0.68821,0.68798,0.68807,678800006.0
2005-02-10 11:00:00,0.68806,0.68807,0.68787,0.68807,540600002.0
2005-02-10 11:05:00,0.68808,0.68812,0.68794,0.68805,799300005.0
2005-02-10 11:10:00,0.68802,0.68802,0.68791,0.68797,487299996.0
2005-02-10 11:15:00,0.68802,0.6881,0.68795,0.68804,746499996.0
2005-02-10 11:20:00,0.68802,0.68813,0.68793,0.68813,513900002.0
2005-02-10 11:25:00,0.68808,0.68822,0.68797,0.68797,792600012.0
2005-02-10 11:30:00,0.688,0.688,0.68768,0.6877,784900002.0
2005-02-10 11:35:00,0.68782,0.68788,0.68731,0.6874,1074199992.0
2005-02-10 11:40:00,0.68746,0.68754,0.68717,0.6873,693900000.0
2005-02-10 11:45:00,0.68725,0.68741,0.68715,0.68741,754500004.0
2005-02-10 11:50:00,0.68742,0.68765,0.6873,0.6873,672000006.0
2005-02-10 11:55:00,0.68743,0.68752,0.68732,0.68743,721299998.0
2005-02-10 12:00:00,0.68743,0.68747,0.68729,0.68742,800799998.0
2005-02-10 12:05:00,0.68741,0.6875,0.68723,0.68737,806799994.0
2005-02-10 12:10:00,0.68739,0.68744,0.68726,0.6874,498600006.0
2005-02-10 12:15:00,0.68735,0.6874,0.68716,0.6873,585499996.0
2005-02-10 12:20:00,0.68741,0.68749,0.68728,0.68735,875200009.0
2005-02-10 12:25:00,0.68743,0.68743,0.68729,0.68737,934600000.0
2005-02-10 12:30:00,0.68734,0.68749,0.68722,0.68735,838099995.0
2005-02-10 12:35:00,0.68739,0.68752,0.68734,0.68748,748500003.0
2005-02-10 12:40:00,0.68745,0.68745,0.68728,0.68728,841500003.0
2005-02-10 12:45:00,0.68733,0.6874,0.68722,0.68731,612899994.0
2005-02-10 12:50:00,0.68738,0.68743,0.68725,0.68733,858000000.0
2005-02-10 12:55:00,0.68748,0.68748,0.68717,0.6872,753100000.0
2005-02-10 13:00:00,0.68727,0.68732,0.68713,0.68723,583099997.0
2005-02-10 13:05:00,0.68716,0.68721,0.68687,0.68699,813299997.0
2005-02-10 13:10:00,0.68697,0.68712,0.68681,0.68707,796199990.0
2005-02-10 13:15:00,0.68701,0.68726,0.68701,0.68723,579300004.0
2005-02-10 13:20:00,0.68717,0.68724,0.68707,0.68718,556100005.0
2005-02-10 13:25:00,0.68712,0.68735,0.68704,0.68732,787800001.0
2005-02-10 13:30:00,0.68732,0.68743,0.68724,0.68724,539599995.0
2005-02-10 13:35:00,0.68721,0.6873,0.68713,0.68714,986900005.0
2005-02-10 13:40:00,0.68721,0.68725,0.6871,0.6871,569899998.0
2005-02-10 13:45:00,0.68709,0.68709,0.68677,0.68677,653300005.0
2005-02-10 13:50:00,0.68678,0.68702,0.68669,0.68698,890400002.0
2005-02-10 13:55:00,0.68707,0.68736,0.68662,0.6872,724699997.0
2005-02-10 14:00:00,0.68674,0.68751,0.68671,0.68724,885600003.0
2005-02-10 14:05:00,0.68734,0.68742,0.68723,0.6873,877799995.0
2005-02-10 14:10:00,0.68724,0.68748,0.68724,0.68743,650300001.0
2005-02-10 14:15:00,0.68745,0.68756,0.68745,0.68752,770399990.0
2005-02-10 14:20:00,0.68749,0.68763,0.68742,0.68742,835499993.0
2005-02-10 14:25:00,0.68749,0.68758,0.68742,0.68742,836600009.0
2005-02-10 14:30:00,0.68737,0.68757,0.68737,0.68744,840900001.0
2005-02-10 14:35:00,0.68748,0.68754,0.68743,0.68747,688700006.0
2005-02-10 14:40:00,0.68747,0.68754,0.68737,0.68738,708699996.0
2005-02-10 14:45:00,0.68745,0.68754,0.68737,0.6875,816000003.0
2005-02-10 14:50:00,0.68752,0.68759,0.68744,0.68752,669799999.0
2005-02-10 14:55:00,0.68751,0.68768,0.6875,0.68767,738399990.0
2005-02-10 15:00:00,0.68768,0.68786,0.68759,0.6877,788500003.0
2005-02-10 15:05:00,0.68773,0.68832,0.68772,0.6882,726899997.0
2005-02-10 15:10:00,0.68821,0.68841,0.68792,0.688,705299996.0
2005-02-10 15:15:00,0.688,0.688,0.68773,0.68784,882500002.0
2005-02-10 15:20:00,0.68783,0.68808,0.68783,0.68804,621700007.0
2005-02-10 15:25:00,0.68809,0.68825,0.68787,0.68794,711600000.0
2005-02-10 15:30:00,0.68818,0.68827,0.68748,0.68811,725000004.0
2005-02-10 15:35:00,0.68809,0.6882,0.68796,0.68813,822399998.0
2005-02-10 15:40:00,0.68818,0.68875,0.68808,0.68847,869499995.0
2005-02-10 15:45:00,0.68848,0.68871,0.68843,0.68856,728200011.0
2005-02-10 15:50:00,0.6886,0.68863,0.68839,0.68855,605500003.0
2005-02-10 15:55:00,0.6886,0.68887,0.68854,0.68869,773300010.0
2005-02-10 16:00:00,0.6887,0.68877,0.68838,0.68841,764800005.0
2005-02-10 16:05:00,0.68835,0.68849,0.68825,0.68837,866900008.0
2005-02-10 16:10:00,0.68842,0.68904,0.68842,0.68904,866499991.0
2005-02-10 16:15:00,0.689,0.68904,0.68858,0.68858,873499987.0
2005-02-10 16:20:00,0.68859,0.68902,0.68856,0.68898,897300002.0
2005-02-10 16:25:00,0.68895,0.68918,0.6889,0.68903,600000006.0
2005-02-10 16:30:00,0.68906,0.6898,0.68893,0.68972,895000003.0
2005-02-10 16:35:00,0.68977,0.68995,0.68954,0.68965,534400006.0
2005-02-10 16:40:00,0.68956,0.68965,0.68947,0.68954,819300004.0
2005-02-10 16:45:00,0.68958,0.68961,0.68935,0.6894,701500007.0
2005-02-10 16:50:00,0.68954,0.68967,0.68944,0.68953,533899997.0
2005-02-10 16:55:00,0.68959,0.6896,0.68917,0.68917,865699982.0
2005-02-10 17:00:00,0.68915,0.68931,0.689,0.6891,927400001.0
2005-02-10 17:05:00,0.68918,0.68918,0.68892,0.68898,951999998.0
2005-02-10 17:10:00,0.68901,0.68925,0.68896,0.6891,566000001.0
2005-02-10 17:15:00,0.68913,0.68915,0.68877,0.689,947200005.0
2005-02-10 17:20:00,0.68906,0.68911,0.68884,0.68893,944200010.0
2005-02-10 17:25:00,0.689,0.68918,0.68888,0.68915,706599999.0
2005-02-10 17:30:00,0.68925,0.6893,0.68903,0.68903,717099999.0
2005-02-10 17:35:00,0.68913,0.68913,0.68896,0.68911,779299990.0
2005-02-10 17:40:00,0.68913,0.68922,0.689,0.6892,658099999.0
2005-02-10 17:45:00,0.6892,0.6892,0.68879,0.68885,611200004.0
2005-02-10 17:50:00,0.68896,0.68921,0.68886,0.68891,694899991.0
2005-02-10 17:55:00,0.68884,0.68902,0.68875,0.6889,668999990.0
2005-02-10 18:00:00,0.68887,0.68894,0.68861,0.6888,5529599990.0
2005-02-10 18:05:00,0.68869,0.68878,0.68829,0.68853,5851500006.0
2005-02-10 18:10:00,0.68855,0.68866,0.6884,0.6886,5649500000.0
2005-02-10 18:15:00,0.68862,0.68868,0.68834,0.68843,5281199996.0
2005-02-10 18:20:00,0.68842,0.68863,0.68837,0.68843,4697799993.0
2005-02-10 18:25:00,0.68843,0.68859,0.68829,0.68831,4671899968.0
2005-02-10 18:30:00,0.68833,0.68839,0.68817,0.6882,4208599991.0
2005-02-10 18:35:00,0.68819,0.68819,0.68799,0.68812,1718300004.0
2005-02-10 18:40:00,0.68817,0.68825,0.68806,0.68817,2301400010.0
2005-02-10 18:45:00,0.68832,0.68847,0.68821,0.68844,1318800007.0
2005-02-10 18:50:00,0.6885,0.68863,0.68819,0.68843,2000099982.0
2005-02-10 18:55:00,0.68832,0.68845,0.6882,0.6883,3764599980.0
2005-02-10 19:00:00,0.68825,0.68856,0.68825,0.68846,1928100006.0
2005-02-10 19:05:00,0.6885,0.68864,0.68825,0.68848,2948400005.0
2005-02-10 19:10:00,0.68846,0.68853,0.68825,0.68834,1725100009.0
2005-02-10 19:15:00,0.68839,0.68848,0.68826,0.68826,1684600006.0
2005-02-10 19:20:00,0.68822,0.68831,0.68816,0.68829,1582200001.0
2005-02-10 19:25:00,0.68832,0.68847,0.68817,0.68835,2326299992.0
2005-02-10 19:30:00,0.68838,0.68847,0.68828,0.68838,2264800008.0
2005-02-10 19:35:00,0.68841,0.68851,0.68834,0.68841,2552399986.0
2005-02-10 19:40:00,0.68842,0.6886,0.68832,0.68847,1853899984.0
2005-02-10 19:45:00,0.68849,0.6886,0.68843,0.68858,1019699996.0
2005-02-10 19:50:00,0.68863,0.68863,0.68843,0.68846,1130700002.0
2005-02-10 19:55:00,0.6887,0.68874,0.68848,0.68869,1581299985.0
2005-02-10 20:00:00,0.68866,0.68882,0.6886,0.6888,936600011.0
2005-02-10 20:05:00,0.68886,0.68891,0.68867,0.68876,1411899987.0
2005-02-10 20:10:00,0.68881,0.68885,0.68866,0.68868,1986099997.0
2005-02-10 20:15:00,0.68869,0.68871,0.68848,0.68855,2134100014.0
2005-02-10 20:20:00,0.6886,0.68882,0.68859,0.68867,1640200010.0
2005-02-10 20:25:00,0.68867,0.68873,0.68853,0.68854,3097499995.0
2005-02-10 20:30:00,0.68858,0.68865,0.68843,0.68843,5032200012.0
2005-02-10 20:35:00,0.68853,0.68861,0.68841,0.68855,2604599992.0
2005-02-10 20:40:00,0.68855,0.68871,0.68855,0.68865,2561100011.0
2005-02-10 20:45:00,0.68867,0.6888,0.68862,0.68875,1962699994.0
2005-02-10 20:50:00,0.68873,0.68873,0.68855,0.68865,4275199993.0
2005-02-10 20:55:00,0.68872,0.68888,0.68861,0.6887,4984399976.0
2005-02-10 21:00:00,0.68873,0.68883,0.68868,0.68869,4242300018.0
2005-02-10 21:05:00,0.68866,0.68876,0.68853,0.68865,1588199990.0
2005-02-10 21:10:00,0.68869,0.68892,0.68869,0.68883,1612499990.0
2005-02-10 21:15:00,0.68883,0.68893,0.68882,0.68882,1488099998.0
2005-02-10 21:20:00,0.68887,0.68897,0.68881,0.68881,2257799991.0
2005-02-10 21:25:00,0.68891,0.68892,0.68869,0.68877,925700007.0
2005-02-10 21:30:00,0.68878,0.689,0.68876,0.689,1875600011.0
2005-02-10 21:35:00,0.68902,0.6891,0.68894,0.68907,885400007.0
2005-02-10 21:40:00,0.68899,0.6892,0.68899,0.68912,1291899998.0
2005-02-10 21:45:00,0.6891,0.68914,0.68904,0.6891,1114200008.0
2005-02-10 21:50:00,0.68908,0.68912,0.689,0.68904,1242399995.0
2005-02-10 21:55:00,0.68902,0.6891,0.68892,0.68907,1405799992.0
2005-02-10 22:00:00,0.68902,0.6891,0.68879,0.68879,2019400005.0
2005-02-10 22:05:00,0.68884,0.68887,0.68869,0.6888,855899996.0
2005-02-10 22:10:00,0.68879,0.68882,0.68858,0.68865,997200012.0
2005-02-10 22:15:00,0.68868,0.68869,0.68845,0.68847,1570400002.0
2005-02-10 22:20:00,0.68847,0.68848,0.68833,0.68846,1799599977.0
2005-02-10 22:25:00,0.68835,0.68854,0.68835,0.68845,1301600011.0
2005-02-10 22:30:00,0.68848,0.68853,0.6884,0.68845,988199994.0
2005-02-10 22:35:00,0.68845,0.6887,0.6884,0.68847,1213599995.0
2005-02-10 22:40:00,0.68845,0.68848,0.68833,0.68833,1129700007.0
2005-02-10 22:45:00,0.68835,0.68844,0.68833,0.68835,765600005.0
2005-02-10 22:50:00,0.6884,0.68843,0.68829,0.6883,565200001.0
2005-02-10 22:55:00,0.68838,0.68842,0.68813,0.68813,1003300004.0
2005-02-10 23:00:00,0.68806,0.68846,0.68806,0.68827,818899998.0
2005-02-10 23:05:00,0.68828,0.68837,0.68827,0.68835,879500006.0
2005-02-10 23:10:00,0.68837,0.68854,0.68834,0.68847,676399995.0
2005-02-10 23:15:00,0.68851,0.68871,0.68851,0.6887,800100002.0
2005-02-10 23:20:00,0.68868,0.68874,0.68858,0.68869,720400000.0
2005-02-10 23:25:00,0.68863,0.68881,0.68863,0.68869,417399997.0
2005-02-10 23:30:00,0.68869,0.68888,0.68868,0.68881,645400001.0
2005-02-10 23:35:00,0.68884,0.68889,0.68871,0.68881,475899997.0
2005-02-10 23:40:00,0.68883,0.68887,0.68843,0.6887,689099996.0
2005-02-10 23:45:00,0.68862,0.68886,0.68852,0.68852,475700003.0
2005-02-10 23:50:00,0.68856,0.68874,0.6885,0.68868,773000002.0
2005-02-10 23:55:00,0.68864,0.68885,0.6883,0.68858,741600000.0
2005-02-11 00:00:00,0.68855,0.68881,0.68839,0.68868,679799998.0
2005-02-11 00:05:00,0.6884,0.68858,0.68822,0.68822,762700003.0
2005-02-11 00:10:00,0.6882,0.68859,0.6882,0.6885,859500004.0
2005-02-11 00:15:00,0.68851,0.68856,0.68823,0.68851,710699996.0
2005-02-11 00:20:00,0.68837,0.68858,0.68818,0.68818,619500003.0
2005-02-11 00:25:00,0.68822,0.68848,0.68819,0.68827,827999991.0
2005-02-11 00:30:00,0.68837,0.68863,0.68814,0.68837,525199994.0
2005-02-11 00:35:00,0.6881,0.68876,0.6881,0.68871,681900001.0
2005-02-11 00:40:00,0.68868,0.68883,0.68863,0.68878,1089799991.0
2005-02-11 00:45:00,0.68884,0.6889,0.68857,0.68857,609099996.0
2005-02-11 00:50:00,0.68876,0.68887,0.68826,0.68882,600100000.0
2005-02-11 00:55:00,0.68882,0.68889,0.68861,0.68873,663099997.0
2005-02-11 01:00:00,0.68864,0.68888,0.68864,0.68887,673400000.0
2005-02-11 01:05:00,0.68876,0.6889,0.68871,0.68888,923099997.0
2005-02-11 01:10:00,0.68888,0.68891,0.68877,0.68888,635900009.0
2005-02-11 01:15:00,0.68887,0.68906,0.68883,0.68904,590699995.0
2005-02-11 01:20:00,0.68903,0.68903,0.68868,0.68898,406999998.0
2005-02-11 01:25:00,0.68893,0.68907,0.68882,0.68907,450200001.0
2005-02-11 01:30:00,0.68893,0.68909,0.6888,0.68902,351399998.0
2005-02-11 01:35:00,0.68904,0.68912,0.68893,0.6891,547999997.0
2005-02-11 01:40:00,0.68898,0.68925,0.68882,0.68923,870000001.0
2005-02-11 01:45:00,0.68904,0.6892,0.68888,0.68905,849299998.0
2005-02-11 01:50:00,0.68909,0.68909,0.68879,0.68882,742000004.0
2005-02-11 01:55:00,0.68881,0.68902,0.68881,0.68899,529799992.0
2005-02-11 02:00:00,0.689,0.68912,0.68888,0.68889,761500002.0
2005-02-11 02:05:00,0.68896,0.68902,0.68879,0.6889,681599998.0
2005-02-11 02:10:00,0.6889,0.689,0.68885,0.68895,639399999.0
2005-02-11 02:15:00,0.68897,0.68902,0.68887,0.68894,598699999.0
2005-02-11 02:20:00,0.68891,0.68917,0.6886,0.68904,582600000.0
2005-02-11 02:25:00,0.68909,0.68911,0.68885,0.68911,625300002.0
2005-02-11 02:30:00,0.68897,0.68906,0.6889,0.68895,582200003.0
2005-02-11 02:35:00,0.68895,0.68903,0.6889,0.68898,543000002.0
2005-02-11 02:40:00,0.68898,0.68898,0.68848,0.68859,580800005.0
2005-02-11 02:45:00,0.68855,0.68859,0.68836,0.68847,628499996.0
2005-02-11 02:50:00,0.68838,0.68861,0.68838,0.68851,764600007.0
2005-02-11 02:55:00,0.68843,0.68863,0.68843,0.68853,790500007.0
2005-02-11 03:00:00,0.68858,0.68889,0.68851,0.68855,598800005.0
2005-02-11 03:05:00,0.68855,0.68857,0.68839,0.6885,425500001.0
2005-02-11 03:10:00,0.68854,0.68865,0.6885,0.68862,951199998.0
2005-02-11 03:15:00,0.68851,0.68873,0.68822,0.68822,721599996.0
2005-02-11 03:20:00,0.6883,0.68864,0.68822,0.68856,796799995.0
2005-02-11 03:25:00,0.68873,0.68875,0.68821,0.68874,935599999.0
2005-02-11 03:30:00,0.68859,0.68886,0.68859,0.6888,695199996.0
2005-02-11 03:35:00,0.68881,0.68889,0.68866,0.68884,544199996.0
2005-02-11 03:40:00,0.68877,0.68883,0.68876,0.68878,285100001.0
2005-02-11 03:45:00,0.6888,0.68886,0.68857,0.6888,512599996.0
2005-02-11 03:50:00,0.68885,0.68893,0.6883,0.68848,847799998.0
2005-02-11 03:55:00,0.68849,0.68873,0.68849,0.68853,661000004.0
2005-02-11 04:00:00,0.6886,0.68866,0.68844,0.68858,431500002.0
2005-02-11 04:05:00,0.6886,0.68863,0.68824,0.68856,309200001.0
2005-02-11 04:10:00,0.68868,0.68868,0.68815,0.6884,680100001.0
2005-02-11 04:15:00,0.68852,0.68885,0.68827,0.68882,424800003.0
2005-02-11 04:20:00,0.68882,0.68894,0.68876,0.68882,653499998.0
2005-02-11 04:25:00,0.68876,0.6888,0.68835,0.68878,448200004.0
2005-02-11 04:30:00,0.68879,0.68899,0.68871,0.68886,558800002.0
2005-02-11 04:35:00,0.68891,0.68891,0.6886,0.6887,601799997.0
2005-02-11 04:40:00,0.68869,0.68888,0.68862,0.68884,730899997.0
2005-02-11 04:45:00,0.68878,0.68882,0.68861,0.6888,826299999.0
2005-02-11 04:50:00,0.68873,0.68892,0.68861,0.68882,797799996.0
2005-02-11 04:55:00,0.68873,0.6889,0.6881,0.68864,783100003.0
2005-02-11 05:00:00,0.68857,0.6889,0.68857,0.6889,609400009.0
2005-02-11 05:05:00,0.68885,0.68885,0.68868,0.68882,629199998.0
2005-02-11 05:10:00,0.68881,0.68903,0.68878,0.68901,685999994.0
2005-02-11 05:15:00,0.6889,0.68904,0.6887,0.68884,547299990.0
2005-02-11 05:20:00,0.68903,0.68918,0.68896,0.68903,630700000.0
2005-02-11 05:25:00,0.68913,0.6892,0.68892,0.68892,434499998.0
2005-02-11 05:30:00,0.68895,0.68918,0.6889,0.68912,611999997.0
2005-02-11 05:35:00,0.68898,0.68912,0.6889,0.6891,385800005.0
2005-02-11 05:40:00,0.68892,0.68919,0.68892,0.68915,738599996.0
2005-02-11 05:45:00,0.68905,0.68918,0.68892,0.6891,575500000.0
2005-02-11 05:50:00,0.68915,0.68918,0.68886,0.68909,571600001.0
2005-02-11 05:55:00,0.68907,0.68919,0.68895,0.68919,555299998.0
2005-02-11 06:00:00,0.68915,0.68915,0.68867,0.68881,659499989.0
2005-02-11 06:05:00,0.6889,0.68901,0.68871,0.68881,691000002.0
2005-02-11 06:10:00,0.68884,0.689,0.68875,0.68891,544500004.0
2005-02-11 06:15:00,0.68893,0.68907,0.68882,0.68901,734899995.0
2005-02-11 06:20:00,0.68895,0.68903,0.68868,0.68892,501000004.0
2005-02-11 06:25:00,0.68899,0.6891,0.68871,0.68871,696000000.0
2005-02-11 06:30:00,0.68901,0.68902,0.68878,0.68898,671200006.0
2005-02-11 06:35:00,0.689,0.68904,0.68875,0.68889,755600005.0
2005-02-11 06:40:00,0.68896,0.68905,0.68871,0.689,605799999.0
2005-02-11 06:45:00,0.68907,0.68915,0.6889,0.68891,830099999.0
2005-02-11 06:50:00,0.6891,0.68918,0.689,0.68917,545800000.0
2005-02-11 06:55:00,0.68916,0.6892,0.689,0.68905,543599997.0
2005-02-11 07:00:00,0.6891,0.68917,0.68895,0.68912,551099999.0
2005-02-11 07:05:00,0.68901,0.68917,0.68888,0.68905,566599995.0
2005-02-11 07:10:00,0.68905,0.68916,0.68871,0.68912,762699992.0
2005-02-11 07:15:00,0.68903,0.6892,0.689,0.68915,621099996.0
2005-02-11 07:20:00,0.68911,0.68911,0.68893,0.68908,626200000.0
2005-02-11 07:25:00,0.68906,0.6891,0.6889,0.6891,386700001.0
2005-02-11 07:30:00,0.68911,0.68913,0.68864,0.68901,576800001.0
2005-02-11 07:35:00,0.68892,0.68905,0.68872,0.68875,768600004.0
2005-02-11 07:40:00,0.68902,0.68905,0.68883,0.68901,617799995.0
2005-02-11 07:45:00,0.68893,0.68914,0.6888,0.68914,606899998.0
2005-02-11 07:50:00,0.68899,0.68905,0.6888,0.6888,483599998.0
2005-02-11 07:55:00,0.68884,0.68912,0.68884,0.68905,481699996.0
2005-02-11 08:00:00,0.68896,0.68905,0.68883,0.68884,448699995.0
2005-02-11 08:05:00,0.6889,0.68893,0.6887,0.6887,834000005.0
2005-02-11 08:10:00,0.68874,0.68894,0.6886,0.68885,779099995.0
2005-02-11 08:15:00,0.68884,0.68887,0.68859,0.68872,669899992.0
2005-02-11 08:20:00,0.68868,0.6888,0.68831,0.68875,607200001.0
2005-02-11 08:25:00,0.68873,0.68875,0.68855,0.68867,743900004.0
2005-02-11 08:30:00,0.68872,0.68875,0.6883,0.68861,537300005.0
2005-02-11 08:35:00,0.68859,0.68869,0.68849,0.68869,701900004.0
2005-02-11 08:40:00,0.6886,0.68887,0.68854,0.68874,831100001.0
2005-02-11 08:45:00,0.68869,0.68875,0.68833,0.68869,935700000.0
2005-02-11 08:50:00,0.68875,0.68895,0.68868,0.68882,705599998.0
2005-02-11 08:55:00,0.6888,0.68888,0.68862,0.68863,920599987.0
2005-02-11 09:00:00,0.68868,0.68876,0.6882,0.68843,673000004.0
2005-02-11 09:05:00,0.68842,0.6886,0.68823,0.68823,617400001.0
2005-02-11 09:10:00,0.68821,0.68853,0.68815,0.68844,939099998.0
2005-02-11 09:15:00,0.68839,0.68864,0.68829,0.68858,787000004.0
2005-02-11 09:20:00,0.6883,0.68876,0.68826,0.68852,930699990.0
2005-02-11 09:25:00,0.68843,0.6886,0.68843,0.68847,839500004.0
2005-02-11 09:30:00,0.68853,0.68853,0.68833,0.68839,662399995.0
2005-02-11 09:35:00,0.68841,0.68842,0.68822,0.6883,598400002.0
2005-02-11 09:40:00,0.6883,0.68856,0.68825,0.68849,682200005.0
2005-02-11 09:45:00,0.68847,0.68857,0.68837,0.68853,627600006.0
2005-02-11 09:50:00,0.68853,0.68853,0.68837,0.68848,541499991.0
2005-02-11 09:55:00,0.68844,0.68852,0.68823,0.68832,673499998.0
2005-02-11 10:00:00,0.68827,0.68842,0.68815,0.68815,695100008.0
2005-02-11 10:05:00,0.68818,0.68818,0.68787,0.68806,685299997.0
2005-02-11 10:10:00,0.68807,0.68813,0.68794,0.68794,586399998.0
2005-02-11 10:15:00,0.68809,0.6881,0.68786,0.68793,885000006.0
2005-02-11 10:20:00,0.68797,0.6881,0.68791,0.68799,680199998.0
2005-02-11 10:25:00,0.68801,0.68817,0.68793,0.68804,1056500011.0
2005-02-11 10:30:00,0.68806,0.68824,0.68805,0.6882,785199995.0
2005-02-11 10:35:00,0.68827,0.68827,0.68804,0.68804,609699999.0
2005-02-11 10:40:00,0.68801,0.68806,0.68764,0.6877,884599994.0
2005-02-11 10:45:00,0.68775,0.68781,0.68765,0.68771,857299996.0
2005-02-11 10:50:00,0.68769,0.6878,0.68764,0.68775,761999999.0
2005-02-11 10:55:00,0.68774,0.68819,0.68774,0.68819,797900003.0
2005-02-11 11:00:00,0.68798,0.68807,0.68793,0.68803,444399999.0
2005-02-11 11:05:00,0.688,0.68803,0.68773,0.68783,532300009.0
2005-02-11 11:10:00,0.68781,0.688,0.68776,0.68784,622400001.0
2005-02-11 11:15:00,0.68797,0.68805,0.68789,0.68795,879899995.0
2005-02-11 11:20:00,0.68797,0.68814,0.68795,0.68813,511399997.0
2005-02-11 11:25:00,0.68809,0.68817,0.68805,0.68812,642699998.0
2005-02-11 11:30:00,0.6882,0.68821,0.68788,0.6879,827499996.0
2005-02-11 11:35:00,0.68797,0.68809,0.6879,0.68809,874799993.0
2005-02-11 11:40:00,0.6881,0.68813,0.68798,0.68806,409799996.0
2005-02-11 11:45:00,0.68804,0.68824,0.68801,0.68813,793599996.0
2005-02-11 11:50:00,0.68805,0.68812,0.68795,0.688,1030100004.0
2005-02-11 11:55:00,0.6881,0.68813,0.68793,0.68802,651600000.0
2005-02-11 12:00:00,0.68795,0.68816,0.68786,0.68808,738600008.0
2005-02-11 12:05:00,0.68821,0.68829,0.68812,0.6882,531700002.0
2005-02-11 12:10:00,0.68824,0.68845,0.68824,0.68843,488800001.0
2005-02-11 12:15:00,0.68846,0.68863,0.68844,0.68854,714899989.0
2005-02-11 12:20:00,0.68862,0.68862,0.68847,0.68862,670899995.0
2005-02-11 12:25:00,0.68863,0.68863,0.68849,0.6886,605100006.0
2005-02-11 12:30:00,0.68856,0.68867,0.68852,0.6886,669500001.0
2005-02-11 12:35:00,0.68859,0.68861,0.68847,0.68859,596100006.0
2005-02-11 12:40:00,0.68859,0.68875,0.68851,0.68875,750099995.0
2005-02-11 12:45:00,0.68882,0.689,0.6887,0.68897,807199995.0
2005-02-11 12:50:00,0.68908,0.68923,0.689,0.6892,612500000.0
2005-02-11 12:55:00,0.68921,0.68925,0.68912,0.6892,613599997.0
2005-02-11 13:00:00,0.68925,0.68925,0.68901,0.68907,691100003.0
2005-02-11 13:05:00,0.68914,0.68921,0.68895,0.68921,752400005.0
2005-02-11 13:10:00,0.68917,0.6894,0.68914,0.68927,793300008.0
2005-02-11 13:15:00,0.68923,0.68937,0.68902,0.68915,648399994.0
2005-02-11 13:20:00,0.68918,0.68941,0.68913,0.68941,764999998.0
2005-02-11 13:25:00,0.68939,0.68941,0.68919,0.68922,580099997.0
2005-02-11 13:30:00,0.68921,0.68923,0.68911,0.68913,507100007.0
2005-02-11 13:35:00,0.68911,0.68921,0.68904,0.68912,726800008.0
2005-02-11 13:40:00,0.6892,0.6892,0.68902,0.68903,509899998.0
2005-02-11 13:45:00,0.68904,0.68904,0.68885,0.68889,749199994.0
2005-02-11 13:50:00,0.68889,0.68898,0.68874,0.68891,839000006.0
2005-02-11 13:55:00,0.68895,0.68913,0.68885,0.68902,970699991.0
2005-02-11 14:00:00,0.68915,0.68928,0.68908,0.68928,571200008.0
2005-02-11 14:05:00,0.68924,0.68964,0.68924,0.68959,997200012.0
2005-02-11 14:10:00,0.68959,0.68992,0.68956,0.68971,809899997.0
2005-02-11 14:15:00,0.6898,0.68986,0.6896,0.68969,633100005.0
2005-02-11 14:20:00,0.68975,0.69007,0.68971,0.68989,642400002.0
2005-02-11 14:25:00,0.68988,0.68995,0.68963,0.68975,708099998.0
2005-02-11 14:30:00,0.68972,0.69007,0.68972,0.68995,625699994.0
2005-02-11 14:35:00,0.69005,0.69008,0.68984,0.68984,804799997.0
2005-02-11 14:40:00,0.68984,0.68985,0.68942,0.6895,921100008.0
2005-02-11 14:45:00,0.68953,0.68959,0.6894,0.68955,780299996.0
2005-02-11 14:50:00,0.68953,0.68956,0.68946,0.6895,498100003.0
2005-02-11 14:55:00,0.6895,0.68963,0.68945,0.68963,652699997.0
2005-02-11 15:00:00,0.68955,0.68973,0.68943,0.68943,713299993.0
2005-02-11 15:05:00,0.68949,0.68951,0.68924,0.68933,881099994.0
2005-02-11 15:10:00,0.68939,0.68949,0.68928,0.68943,870700006.0
2005-02-11 15:15:00,0.68943,0.68954,0.68932,0.68947,914000000.0
2005-02-11 15:20:00,0.6895,0.68952,0.68943,0.6895,429900001.0
2005-02-11 15:25:00,0.68945,0.68948,0.6893,0.68932,598300008.0
2005-02-11 15:30:00,0.6893,0.68939,0.68922,0.68927,609099996.0
2005-02-11 15:35:00,0.68927,0.68927,0.68908,0.68919,766899994.0
2005-02-11 15:40:00,0.68919,0.68924,0.68907,0.68918,556400003.0
2005-02-11 15:45:00,0.68917,0.68921,0.68899,0.68909,743800003.0
2005-02-11 15:50:00,0.68913,0.68926,0.68903,0.68903,805899994.0
2005-02-11 15:55:00,0.6891,0.68924,0.68895,0.68909,1016399999.0
2005-02-11 16:00:00,0.68918,0.68933,0.68909,0.68925,650500002.0
2005-02-11 16:05:00,0.68919,0.68947,0.68919,0.68945,848699998.0
2005-02-11 16:10:00,0.68944,0.68958,0.6894,0.68946,790999996.0
2005-02-11 16:15:00,0.68951,0.68953,0.68942,0.68952,383899999.0
2005-02-11 16:20:00,0.68952,0.6896,0.68944,0.6895,676400000.0
2005-02-11 16:25:00,0.68951,0.68965,0.68943,0.68961,764299994.0
2005-02-11 16:30:00,0.6896,0.68961,0.6894,0.68961,645100007.0
2005-02-11 16:35:00,0.6896,0.68962,0.68938,0.68949,621799997.0
2005-02-11 16:40:00,0.68947,0.68953,0.68943,0.68951,685999995.0
2005-02-11 16:45:00,0.68945,0.68959,0.68942,0.68947,655699995.0
2005-02-11 16:50:00,0.68952,0.68958,0.68946,0.68957,567300002.0
2005-02-11 16:55:00,0.68963,0.68966,0.68951,0.68962,746800000.0
2005-02-11 17:00:00,0.68962,0.68974,0.68945,0.68952,747800005.0
2005-02-11 17:05:00,0.68955,0.68997,0.68954,0.68988,770399998.0
2005-02-11 17:10:00,0.68987,0.69008,0.68981,0.69003,602400007.0
2005-02-11 17:15:00,0.69009,0.69012,0.68995,0.68995,1042400006.0
2005-02-11 17:20:00,0.69008,0.69018,0.68992,0.69,1078899992.0
2005-02-11 17:25:00,0.69018,0.69039,0.6901,0.69025,704800002.0
2005-02-11 17:30:00,0.69035,0.69036,0.69024,0.69024,681299995.0
2005-02-11 17:35:00,0.69027,0.69033,0.69005,0.6902,747100002.0
2005-02-11 17:40:00,0.69013,0.69037,0.68999,0.69032,811799993.0
2005-02-11 17:45:00,0.69028,0.69031,0.69001,0.69005,830900006.0
2005-02-11 17:50:00,0.69016,0.69023,0.69005,0.69013,764400005.0
2005-02-11 17:55:00,0.69017,0.69028,0.69006,0.69006,429900001.0
2005-02-11 18:00:00,0.69006,0.69037,0.68989,0.69023,5197399998.0
2005-02-11 18:05:00,0.69015,0.69038,0.6891,0.69033,6962299986.0
2005-02-11 18:10:00,0.69037,0.69051,0.69027,0.69035,5854100006.0
2005-02-11 18:15:00,0.69034,0.69039,0.69001,0.69021,5441799993.0
2005-02-11 18:20:00,0.69028,0.69028,0.68997,0.6901,4813100003.0
2005-02-11 18:25:00,0.69009,0.69012,0.68987,0.68998,3877100001.0
2005-02-11 18:30:00,0.69007,0.69009,0.68975,0.68986,3978799978.0
2005-02-11 18:35:00,0.6899,0.68992,0.6897,0.68974,1533299998.0
2005-02-11 18:40:00,0.68982,0.69007,0.68976,0.68998,2368800009.0
2005-02-11 18:45:00,0.69003,0.69016,0.68978,0.68993,1377200000.0
2005-02-11 18:50:00,0.68985,0.68996,0.68968,0.6898,1977100007.0
2005-02-11 18:55:00,0.68977,0.68991,0.68921,0.68938,3276000000.0
2005-02-11 19:00:00,0.68913,0.68942,0.68908,0.68908,1897200005.0
2005-02-11 19:05:00,0.68897,0.68916,0.68886,0.68908,2742799995.0
2005-02-11 19:10:00,0.68905,0.68916,0.68891,0.68913,1624200010.0
2005-02-11 19:15:00,0.68917,0.68924,0.68905,0.68924,1713900003.0
2005-02-11 19:20:00,0.68921,0.68923,0.68904,0.6892,1380000007.0
2005-02-11 19:25:00,0.6892,0.6892,0.68907,0.68912,2110700005.0
2005-02-11 19:30:00,0.68914,0.68927,0.68913,0.6892,2419400004.0
2005-02-11 19:35:00,0.68921,0.68952,0.68918,0.68922,2270100004.0
2005-02-11 19:40:00,0.68918,0.68945,0.68911,0.68911,1973699994.0
2005-02-11 19:45:00,0.68913,0.68917,0.6889,0.68892,860800002.0
2005-02-11 19:50:00,0.68898,0.68898,0.6888,0.68882,1328400012.0
2005-02-11 19:55:00,0.68884,0.68887,0.68863,0.6888,1764099980.0
2005-02-11 20:00:00,0.68895,0.68901,0.68876,0.68897,826700002.0
2005-02-11 20:05:00,0.68895,0.6892,0.68892,0.68917,1363600007.0
2005-02-11 20:10:00,0.68914,0.68932,0.68914,0.68929,2265000001.0
2005-02-11 20:15:00,0.68929,0.68946,0.68916,0.68943,2237499984.0
2005-02-11 20:20:00,0.68946,0.68946,0.68927,0.6893,1774299997.0
2005-02-11 20:25:00,0.6893,0.68949,0.68925,0.68931,3106099986.0
2005-02-11 20:30:00,0.68933,0.68953,0.68925,0.68929,5085799998.0
2005-02-11 20:35:00,0.68932,0.68939,0.68925,0.6893,3084099989.0
2005-02-11 20:40:00,0.68929,0.68952,0.68928,0.6895,2400199984.0
2005-02-11 20:45:00,0.68955,0.68963,0.68938,0.68946,2719699987.0
2005-02-11 20:50:00,0.68948,0.68953,0.68913,0.68925,4136300011.0
2005-02-11 20:55:00,0.68927,0.68941,0.68904,0.68905,5203400026.0
2005-02-11 21:00:00,0.68908,0.68945,0.68908,0.68933,4410199994.0
2005-02-11 21:05:00,0.6893,0.68934,0.68919,0.6893,2060599997.0
2005-02-11 21:10:00,0.68932,0.68945,0.6891,0.68932,1572999987.0
2005-02-11 21:15:00,0.68935,0.68974,0.68918,0.68935,1563799999.0
2005-02-11 21:20:00,0.68942,0.68949,0.68929,0.6893,2674699988.0
2005-02-11 21:25:00,0.6893,0.68947,0.68928,0.68937,810399994.0
2005-02-11 21:30:00,0.68935,0.6895,0.68935,0.68942,2184700004.0
2005-02-11 21:35:00,0.68955,0.68978,0.68932,0.68937,1011600003.0
2005-02-11 21:40:00,0.68931,0.68939,0.68896,0.68905,1162200012.0
2005-02-11 21:45:00,0.68897,0.68904,0.68886,0.68902,980899990.0
2005-02-11 21:50:00,0.68897,0.68897,0.68872,0.68877,919499991.0
2005-02-11 21:55:00,0.68877,0.68883,0.68867,0.68875,1448799992.0
2005-02-11 22:00:00,0.68883,0.68883,0.68853,0.68855,1595200006.0
2005-02-11 22:05:00,0.68855,0.68873,0.68855,0.68873,908799993.0
2005-02-11 22:10:00,0.68867,0.68875,0.68858,0.68866,1150500004.0
2005-02-11 22:15:00,0.68862,0.68872,0.68852,0.68872,1846700002.0
2005-02-11 22:20:00,0.68872,0.68881,0.68863,0.68875,1417699999.0
2005-02-11 22:25:00,0.68873,0.6888,0.68863,0.68875,1069599990.0
2005-02-11 22:30:00,0.6888,0.68904,0.68868,0.68875,875700002.0
2005-02-11 22:35:00,0.68875,0.68888,0.68866,0.68871,937000000.0
2005-02-11 22:40:00,0.68866,0.68868,0.68854,0.68858,1053300006.0
2005-02-11 22:45:00,0.68861,0.68861,0.68838,0.68846,746000002.0
2005-02-11 22:50:00,0.68846,0.68866,0.68841,0.68849,556599998.0
2005-02-11 22:55:00,0.6885,0.6886,0.68834,0.68834,1033799999.0
2005-02-11 23:00:00,0.68816,0.6885,0.68816,0.68846,736300009.0
2005-02-11 23:05:00,0.68847,0.68873,0.68839,0.68852,753600000.0
2005-02-11 23:10:00,0.68856,0.68864,0.6885,0.68857,694899996.0
2005-02-11 23:15:00,0.68865,0.68874,0.68854,0.68868,704399996.0
2005-02-11 23:20:00,0.68853,0.68868,0.68853,0.68862,721299996.0
2005-02-11 23:25:00,0.68868,0.68875,0.68856,0.68856,508200002.0
2005-02-11 23:30:00,0.68865,0.68886,0.6884,0.68865,714400000.0
2005-02-11 23:35:00,0.68872,0.68887,0.68846,0.68882,711199992.0
2005-02-11 23:40:00,0.68859,0.68878,0.68838,0.68867,704099996.0
2005-02-11 23:45:00,0.68877,0.68877,0.68839,0.68858,905299993.0
2005-02-11 23:50:00,0.6884,0.68872,0.68827,0.68853,830100005.0
2005-02-11 23:55:00,0.68845,0.68869,0.68814,0.68833,710700000.0
2005-02-14 00:00:00,0.6885,0.68887,0.68849,0.68861,638699998.0
2005-02-14 00:05:00,0.6886,0.68885,0.68826,0.68852,576100002.0
2005-02-14 00:10:00,0.68822,0.6886,0.68822,0.68824,536200001.0
2005-02-14 00:15:00,0.68857,0.68874,0.68818,0.68858,715800004.0
2005-02-14 00:20:00,0.68849,0.68885,0.68841,0.68874,779199998.0
2005-02-14 00:25:00,0.68869,0.68886,0.68851,0.68869,776800005.0
2005-02-14 00:30:00,0.68854,0.6888,0.68837,0.68876,727699996.0
2005-02-14 00:35:00,0.6886,0.68873,0.68826,0.6886,760600001.0
2005-02-14 00:40:00,0.68839,0.68873,0.68839,0.68857,604100004.0
2005-02-14 00:45:00,0.6887,0.68881,0.68842,0.68853,637200001.0
2005-02-14 00:50:00,0.68878,0.68895,0.68845,0.68862,842600000.0
2005-02-14 00:55:00,0.68877,0.68883,0.68847,0.68865,504400006.0
2005-02-14 01:00:00,0.68849,0.68889,0.68848,0.68877,740000005.0
2005-02-14 01:05:00,0.68865,0.68878,0.68859,0.68863,575700006.0
2005-02-14 01:10:00,0.68864,0.6889,0.68859,0.6889,740400002.0
2005-02-14 01:15:00,0.68876,0.68882,0.6885,0.68882,584500004.0
2005-02-14 01:20:00,0.68885,0.68895,0.6886,0.68875,667699996.0
2005-02-14 01:25:00,0.68866,0.6888,0.68861,0.68872,544799992.0
2005-02-14 01:30:00,0.6887,0.68887,0.68838,0.68862,542599994.0
2005-02-14 01:35:00,0.68881,0.68886,0.68856,0.68868,712200004.0
2005-02-14 01:40:00,0.6885,0.68885,0.6885,0.68862,531100003.0
2005-02-14 01:45:00,0.68867,0.68897,0.68858,0.68886,561500000.0
2005-02-14 01:50:00,0.68866,0.68913,0.68866,0.68902,906499999.0
2005-02-14 01:55:00,0.68903,0.68919,0.68869,0.68914,479599998.0
2005-02-14 02:00:00,0.68888,0.68911,0.68888,0.68903,678700004.0
2005-02-14 02:05:00,0.68903,0.6891,0.68887,0.68903,845200008.0
2005-02-14 02:10:00,0.68891,0.68942,0.68874,0.6893,710599988.0
2005-02-14 02:15:00,0.68929,0.68931,0.68887,0.68889,735200007.0
2005-02-14 02:20:00,0.68889,0.6889,0.68849,0.68874,552699994.0
2005-02-14 02:25:00,0.68876,0.6888,0.68849,0.68852,901200000.0
2005-02-14 02:30:00,0.68862,0.68869,0.68834,0.68846,731299999.0
2005-02-14 02:35:00,0.6884,0.6886,0.68837,0.68846,693200004.0
2005-02-14 02:40:00,0.68851,0.68855,0.68833,0.68844,631100005.0
2005-02-14 02:45:00,0.68833,0.68842,0.68807,0.68812,598200000.0
2005-02-14 02:50:00,0.6881,0.68814,0.68798,0.68811,596599999.0
2005-02-14 02:55:00,0.68815,0.68838,0.68805,0.68825,1165899989.0
2005-02-14 03:00:00,0.68828,0.68832,0.6879,0.688,836700003.0
2005-02-14 03:05:00,0.68809,0.68901,0.68805,0.68838,859000005.0
2005-02-14 03:10:00,0.68893,0.68893,0.68855,0.68877,617599995.0
2005-02-14 03:15:00,0.68882,0.68882,0.68833,0.68858,508499996.0
2005-02-14 03:20:00,0.68854,0.68863,0.68819,0.6885,817799998.0
2005-02-14 03:25:00,0.68862,0.68862,0.68835,0.68848,798500007.0
2005-02-14 03:30:00,0.68851,0.68888,0.68821,0.68848,777599993.0
2005-02-14 03:35:00,0.68848,0.68897,0.6884,0.68882,591699998.0
2005-02-14 03:40:00,0.68899,0.68928,0.68883,0.68928,882800003.0
2005-02-14 03:45:00,0.68915,0.68934,0.68908,0.68928,945499998.0
2005-02-14 03:50:00,0.6893,0.6894,0.68903,0.68917,551100002.0
2005-02-14 03:55:00,0.68914,0.68934,0.68906,0.68926,982800003.0
2005-02-14 04:00:00,0.68941,0.68941,0.68909,0.68911,933200007.0
2005-02-14 04:05:00,0.6893,0.68947,0.68919,0.68941,584900000.0
2005-02-14 04:10:00,0.68945,0.68945,0.68915,0.68919,834999997.0
2005-02-14 04:15:00,0.68922,0.68923,0.68904,0.68917,624799999.0
2005-02-14 04:20:00,0.68919,0.6892,0.68899,0.68905,639999996.0
2005-02-14 04:25:00,0.68903,0.6891,0.68864,0.68881,872199999.0
2005-02-14 04:30:00,0.68891,0.68904,0.68866,0.68874,716800012.0
2005-02-14 04:35:00,0.68883,0.6889,0.68858,0.68868,633200004.0
2005-02-14 04:40:00,0.68888,0.68891,0.68851,0.68874,776600013.0
2005-02-14 04:45:00,0.68868,0.68885,0.68864,0.68885,572300005.0
2005-02-14 04:50:00,0.68878,0.68881,0.68864,0.68864,726199999.0
2005-02-14 04:55:00,0.68865,0.68893,0.68865,0.68884,624299988.0
2005-02-14 05:00:00,0.68885,0.689,0.68885,0.68895,498199995.0
2005-02-14 05:05:00,0.6889,0.689,0.68855,0.68895,486899998.0
2005-02-14 05:10:00,0.68898,0.68902,0.68864,0.68895,567000002.0
2005-02-14 05:15:00,0.68902,0.68914,0.68895,0.68903,836699997.0
2005-02-14 05:20:00,0.68902,0.68927,0.68902,0.68905,576499999.0
2005-02-14 05:25:00,0.68908,0.68917,0.68904,0.68913,425300003.0
2005-02-14 05:30:00,0.68915,0.68919,0.68897,0.689,507100002.0
2005-02-14 05:35:00,0.68901,0.68902,0.68885,0.68885,660900004.0
2005-02-14 05:40:00,0.68892,0.6891,0.68892,0.68907,869500002.0
2005-02-14 05:45:00,0.68905,0.68908,0.68884,0.68888,755699990.0
2005-02-14 05:50:00,0.68893,0.68899,0.68865,0.68884,600100004.0
2005-02-14 05:55:00,0.68885,0.68885,0.6886,0.68873,978300001.0
2005-02-14 06:00:00,0.68877,0.68883,0.68857,0.68883,763500003.0
2005-02-14 06:05:00,0.6888,0.68888,0.6886,0.68871,623999999.0
2005-02-14 06:10:00,0.68869,0.68883,0.68867,0.68883,637699990.0
2005-02-14 06:15:00,0.68878,0.68881,0.68864,0.68879,467199995.0
2005-02-14 06:20:00,0.6887,0.6888,0.68857,0.68857,798500007.0
2005-02-14 06:25:00,0.68859,0.68868,0.68845,0.68849,706899999.0
2005-02-14 06:30:00,0.68855,0.68864,0.68838,0.68858,806299998.0
2005-02-14 06:35:00,0.68863,0.68877,0.68847,0.68873,605399997.0
2005-02-14 06:40:00,0.68854,0.68865,0.68848,0.68851,736700002.0
2005-02-14 06:45:00,0.68864,0.68873,0.68848,0.68872,763899993.0
2005-02-14 06:50:00,0.68871,0.68878,0.68863,0.68863,243700001.0
2005-02-14 06:55:00,0.68862,0.68882,0.68853,0.68875,460000002.0
2005-02-14 07:00:00,0.68856,0.68872,0.68853,0.6887,585699999.0
2005-02-14 07:05:00,0.68864,0.68875,0.68855,0.68865,481600001.0
2005-02-14 07:10:00,0.68863,0.68894,0.68863,0.68884,568400002.0
2005-02-14 07:15:00,0.68886,0.68892,0.68878,0.68883,704500005.0
2005-02-14 07:20:00,0.68883,0.68892,0.68877,0.68889,775399995.0
2005-02-14 07:25:00,0.68886,0.68895,0.68877,0.68883,596999999.0
2005-02-14 07:30:00,0.68891,0.68896,0.68881,0.68892,770099992.0
2005-02-14 07:35:00,0.6889,0.68901,0.68881,0.68889,799600003.0
2005-02-14 07:40:00,0.68895,0.68922,0.68892,0.68914,879300005.0
2005-02-14 07:45:00,0.68907,0.68919,0.689,0.68918,867599994.0
2005-02-14 07:50:00,0.68916,0.68918,0.689,0.68912,867200002.0
2005-02-14 07:55:00,0.689,0.68916,0.68889,0.68907,502700002.0
2005-02-14 08:00:00,0.68911,0.6892,0.68897,0.68903,534000004.0
2005-02-14 08:05:00,0.6891,0.68927,0.68892,0.68917,661800002.0
2005-02-14 08:10:00,0.68914,0.68925,0.68902,0.68913,776099997.0
2005-02-14 08:15:00,0.68926,0.6893,0.68911,0.68929,604599998.0
2005-02-14 08:20:00,0.68925,0.68925,0.68903,0.68915,579599998.0
2005-02-14 08:25:00,0.68916,0.68916,0.68888,0.68902,559000004.0
2005-02-14 08:30:00,0.6889,0.68906,0.68882,0.68903,625700006.0
2005-02-14 08:35:00,0.68907,0.68922,0.68898,0.68916,884700008.0
2005-02-14 08:40:00,0.6891,0.68918,0.68904,0.68911,625999997.0
2005-02-14 08:45:00,0.68912,0.68949,0.68912,0.68946,666799999.0
2005-02-14 08:50:00,0.68945,0.68952,0.68907,0.68927,697800006.0
2005-02-14 08:55:00,0.6893,0.68938,0.68923,0.68931,671200000.0
2005-02-14 09:00:00,0.6893,0.68936,0.68905,0.68907,583499997.0
2005-02-14 09:05:00,0.68914,0.68914,0.68896,0.68897,502699996.0
2005-02-14 09:10:00,0.68905,0.68922,0.68897,0.68915,915300010.0
2005-02-14 09:15:00,0.68914,0.68921,0.68905,0.68911,594600004.0
2005-02-14 09:20:00,0.68918,0.68924,0.68906,0.68906,686499996.0
2005-02-14 09:25:00,0.68909,0.68913,0.68893,0.68901,671200007.0
2005-02-14 09:30:00,0.68913,0.68917,0.68904,0.68904,772999995.0
2005-02-14 09:35:00,0.6891,0.68913,0.68896,0.689,547600004.0
2005-02-14 09:40:00,0.68902,0.68905,0.68891,0.68894,662500005.0
2005-02-14 09:45:00,0.68907,0.68938,0.689,0.68931,729500001.0
2005-02-14 09:50:00,0.68937,0.68949,0.68917,0.68943,505999996.0
2005-02-14 09:55:00,0.68935,0.68951,0.68923,0.68934,594800000.0
2005-02-14 10:00:00,0.68937,0.68941,0.68922,0.68923,834400002.0
2005-02-14 10:05:00,0.68916,0.68918,0.68892,0.68908,668099993.0
2005-02-14 10:10:00,0.68906,0.68927,0.68904,0.68917,674000004.0
2005-02-14 10:15:00,0.68925,0.68934,0.68909,0.68927,842400003.0
2005-02-14 10:20:00,0.68926,0.68932,0.6891,0.6891,614600002.0
2005-02-14 10:25:00,0.68933,0.68949,0.68922,0.68937,648800003.0
2005-02-14 10:30:00,0.68949,0.6895,0.68909,0.68916,868599987.0
2005-02-14 10:35:00,0.68917,0.68926,0.68889,0.68899,713299999.0
2005-02-14 10:40:00,0.68903,0.68913,0.68887,0.68897,698699999.0
2005-02-14 10:45:00,0.68895,0.68908,0.68893,0.68905,705900001.0
2005-02-14 10:50:00,0.689,0.68902,0.68885,0.68885,859199990.0
2005-02-14 10:55:00,0.68898,0.68898,0.68876,0.68883,775700002.0
2005-02-14 11:00:00,0.68884,0.68918,0.68874,0.68918,864400001.0
2005-02-14 11:05:00,0.68915,0.68927,0.68908,0.68917,798799999.0
2005-02-14 11:10:00,0.6892,0.68925,0.68901,0.68904,727300000.0
2005-02-14 11:15:00,0.68912,0.68912,0.68878,0.68897,853199992.0
2005-02-14 11:20:00,0.68892,0.68909,0.68873,0.6888,750199993.0
2005-02-14 11:25:00,0.68886,0.68904,0.68878,0.68878,869300010.0
2005-02-14 11:30:00,0.68909,0.68918,0.68843,0.6891,738300009.0
2005-02-14 11:35:00,0.68922,0.6894,0.68917,0.68934,932199993.0
2005-02-14 11:40:00,0.68936,0.68936,0.68913,0.68917,447099996.0
2005-02-14 11:45:00,0.68915,0.68915,0.68867,0.68878,742900002.0
2005-02-14 11:50:00,0.68868,0.68876,0.68828,0.68842,718900001.0
2005-02-14 11:55:00,0.68847,0.68863,0.68832,0.68849,642299998.0
2005-02-14 12:00:00,0.68837,0.68842,0.68805,0.68807,758999995.0
2005-02-14 12:05:00,0.68805,0.68824,0.68801,0.68817,684200002.0
2005-02-14 12:10:00,0.68819,0.68822,0.688,0.68814,680700009.0
2005-02-14 12:15:00,0.68813,0.68826,0.68806,0.6882,557100000.0
2005-02-14 12:20:00,0.68822,0.68828,0.68801,0.68804,597600000.0
2005-02-14 12:25:00,0.68809,0.68823,0.68806,0.68818,689599996.0
2005-02-14 12:30:00,0.68822,0.68824,0.68782,0.68786,644700001.0
2005-02-14 12:35:00,0.68788,0.68789,0.68764,0.68773,649800001.0
2005-02-14 12:40:00,0.6877,0.68796,0.68767,0.68769,712500003.0
2005-02-14 12:45:00,0.68782,0.68783,0.68762,0.68778,832300003.0
2005-02-14 12:50:00,0.68784,0.68799,0.68777,0.68794,888799993.0
2005-02-14 12:55:00,0.68793,0.68798,0.68779,0.68783,689399992.0
2005-02-14 13:00:00,0.68794,0.688,0.68788,0.68788,434200002.0
2005-02-14 13:05:00,0.68783,0.68783,0.68761,0.68775,845699998.0
2005-02-14 13:10:00,0.68766,0.68776,0.68743,0.68748,732399997.0
2005-02-14 13:15:00,0.68742,0.68752,0.68736,0.68745,812000004.0
2005-02-14 13:20:00,0.68743,0.6876,0.68742,0.68757,892099998.0
2005-02-14 13:25:00,0.68752,0.68758,0.68734,0.68734,813300003.0
2005-02-14 13:30:00,0.68744,0.68748,0.6873,0.68738,610499988.0
2005-02-14 13:35:00,0.68741,0.68747,0.68727,0.68733,658499996.0
2005-02-14 13:40:00,0.68742,0.68758,0.68739,0.68757,629999993.0
2005-02-14 13:45:00,0.68757,0.68759,0.68741,0.6875,687699996.0
2005-02-14 13:50:00,0.68744,0.68757,0.68728,0.68731,805500001.0
2005-02-14 13:55:00,0.68739,0.68739,0.6872,0.68725,864600000.0
2005-02-14 14:00:00,0.68723,0.68726,0.6871,0.68717,869200004.0
2005-02-14 14:05:00,0.68708,0.68715,0.68696,0.68701,1107399986.0
2005-02-14 14:10:00,0.68708,0.68714,0.68684,0.68685,635499997.0
2005-02-14 14:15:00,0.68686,0.68692,0.68675,0.68685,724499998.0
2005-02-14 14:20:00,0.68688,0.68711,0.68678,0.68707,707700004.0
2005-02-14 14:25:00,0.68713,0.68713,0.68695,0.68704,885199998.0
2005-02-14 14:30:00,0.6871,0.68731,0.68705,0.6873,629300004.0
2005-02-14 14:35:00,0.68722,0.6873,0.68718,0.68722,656400004.0
2005-02-14 14:40:00,0.68722,0.6874,0.68714,0.68724,615599998.0
2005-02-14 14:45:00,0.68734,0.68741,0.68724,0.68741,471100006.0
2005-02-14 14:50:00,0.68739,0.68749,0.68733,0.68749,788399996.0
2005-02-14 14:55:00,0.68751,0.68759,0.68745,0.68754,707300000.0
2005-02-14 15:00:00,0.68747,0.68752,0.68737,0.68738,585200003.0
2005-02-14 15:05:00,0.68738,0.68742,0.6872,0.68722,656699998.0
2005-02-14 15:10:00,0.68718,0.68724,0.68691,0.68695,711599994.0
2005-02-14 15:15:00,0.68698,0.68709,0.68684,0.68697,605199997.0
2005-02-14 15:20:00,0.68698,0.68701,0.68672,0.68675,562199999.0
2005-02-14 15:25:00,0.68681,0.68683,0.68644,0.68644,543699998.0
2005-02-14 15:30:00,0.68645,0.68656,0.68638,0.68642,513900001.0
2005-02-14 15:35:00,0.68649,0.68654,0.6864,0.68645,661499997.0
2005-02-14 15:40:00,0.68645,0.68677,0.68645,0.68674,696999993.0
2005-02-14 15:45:00,0.68681,0.68685,0.68654,0.68654,587200006.0
2005-02-14 15:50:00,0.68657,0.68684,0.68654,0.68682,716800000.0
2005-02-14 15:55:00,0.68687,0.68692,0.6867,0.6868,489700001.0
2005-02-14 16:00:00,0.68681,0.68685,0.68663,0.68674,600500000.0
2005-02-14 16:05:00,0.68676,0.68687,0.68659,0.68665,677800000.0
2005-02-14 16:10:00,0.68664,0.68666,0.68636,0.68639,628800001.0
2005-02-14 16:15:00,0.68643,0.68657,0.68632,0.68638,687999991.0
2005-02-14 16:20:00,0.68637,0.68643,0.68625,0.68627,709099998.0
2005-02-14 16:25:00,0.68628,0.68643,0.68623,0.68633,809399999.0
2005-02-14 16:30:00,0.68631,0.68636,0.68615,0.68623,670600005.0
2005-02-14 16:35:00,0.68627,0.68632,0.68614,0.68625,647200006.0
2005-02-14 16:40:00,0.6862,0.68639,0.68617,0.68618,799199994.0
2005-02-14 16:45:00,0.68612,0.68615,0.68597,0.68599,726300002.0
2005-02-14 16:50:00,0.68604,0.68618,0.68604,0.6861,680200007.0
2005-02-14 16:55:00,0.68617,0.68624,0.68604,0.68604,929500009.0
2005-02-14 17:00:00,0.68604,0.68604,0.6858,0.68589,652200002.0
2005-02-14 17:05:00,0.68588,0.68622,0.68588,0.68609,702699994.0
2005-02-14 17:10:00,0.68619,0.68625,0.68609,0.68612,749700001.0
2005-02-14 17:15:00,0.6862,0.68624,0.68605,0.68605,648399994.0
2005-02-14 17:20:00,0.68613,0.68622,0.686,0.68603,660900004.0
2005-02-14 17:25:00,0.68598,0.68604,0.68574,0.68593,640099994.0
2005-02-14 17:30:00,0.68602,0.68613,0.68575,0.68606,675600000.0
2005-02-14 17:35:00,0.6861,0.68622,0.68605,0.68617,813700001.0
2005-02-14 17:40:00,0.68616,0.68653,0.68615,0.68643,815999990.0
2005-02-14 17:45:00,0.68643,0.68663,0.68643,0.68646,796000006.0
2005-02-14 17:50:00,0.68647,0.68652,0.68627,0.68647,954099995.0
2005-02-14 17:55:00,0.68651,0.68696,0.68651,0.68695,696900000.0
2005-02-14 18:00:00,0.68687,0.68692,0.68647,0.68658,5332599993.0
2005-02-14 18:05:00,0.68653,0.6867,0.6861,0.68661,7064899994.0
2005-02-14 18:10:00,0.68655,0.68663,0.68641,0.68642,5545300002.0
2005-02-14 18:15:00,0.68652,0.68661,0.6862,0.68638,5622199984.0
2005-02-14 18:20:00,0.68645,0.68659,0.68637,0.68642,4706799969.0
2005-02-14 18:25:00,0.68646,0.68651,0.68617,0.68632,4559000006.0
2005-02-14 18:30:00,0.68633,0.68641,0.68609,0.68635,3814699988.0
2005-02-14 18:35:00,0.68634,0.68654,0.68621,0.68644,1724300010.0
2005-02-14 18:40:00,0.68647,0.6865,0.68629,0.68635,2626199986.0
2005-02-14 18:45:00,0.68638,0.68648,0.68619,0.68622,1420699998.0
2005-02-14 18:50:00,0.68635,0.68639,0.68612,0.68625,1698499990.0
2005-02-14 18:55:00,0.68624,0.68641,0.68596,0.68607,3075400016.0
2005-02-14 19:00:00,0.68606,0.68606,0.68572,0.6859,1771600018.0
2005-02-14 19:05:00,0.68585,0.68606,0.68576,0.68599,2696900007.0
2005-02-14 19:10:00,0.68591,0.68596,0.68571,0.68588,1467600008.0
2005-02-14 19:15:00,0.6859,0.68593,0.68576,0.68578,1857200000.0
2005-02-14 19:20:00,0.68591,0.68605,0.6858,0.68605,1393199996.0
2005-02-14 19:25:00,0.68604,0.68613,0.68586,0.68604,2293499987.0
2005-02-14 19:30:00,0.68603,0.68625,0.6859,0.68623,3018200000.0
2005-02-14 19:35:00,0.68624,0.68631,0.68606,0.68617,2687700001.0
2005-02-14 19:40:00,0.68613,0.68632,0.68599,0.68609,1755000003.0
2005-02-14 19:45:00,0.68617,0.68622,0.68599,0.6861,966599993.0
2005-02-14 19:50:00,0.6861,0.68618,0.68593,0.6861,1273000001.0
2005-02-14 19:55:00,0.6862,0.6862,0.68596,0.68609,1580200003.0
2005-02-14 20:00:00,0.6862,0.68623,0.68603,0.6862,953900005.0
2005-02-14 20:05:00,0.6862,0.68625,0.68604,0.68625,1418999994.0
2005-02-14 20:10:00,0.68626,0.68634,0.68605,0.6862,2433000023.0
2005-02-14 20:15:00,0.68623,0.68627,0.68602,0.68623,2124799990.0
2005-02-14 20:20:00,0.68626,0.68633,0.6861,0.68613,1548999986.0
2005-02-14 20:25:00,0.68611,0.68642,0.68611,0.68635,2885200014.0
2005-02-14 20:30:00,0.68643,0.68649,0.68581,0.68636,5031999994.0
2005-02-14 20:35:00,0.68652,0.68652,0.68589,0.6863,2605200000.0
2005-02-14 20:40:00,0.6863,0.68635,0.68615,0.6863,2866800002.0
2005-02-14 20:45:00,0.68633,0.68636,0.6859,0.68634,2411999993.0
2005-02-14 20:50:00,0.68633,0.68659,0.68602,0.68653,3845699987.0
2005-02-14 20:55:00,0.68648,0.68648,0.68622,0.68622,4936599997.0
2005-02-14 21:00:00,0.68631,0.68654,0.68623,0.68642,4667600004.0
2005-02-14 21:05:00,0.6864,0.68661,0.6863,0.68661,2003500005.0
2005-02-14 21:10:00,0.6865,0.6866,0.68628,0.68642,1531300006.0
2005-02-14 21:15:00,0.68643,0.68657,0.68628,0.68641,1677100007.0
2005-02-14 21:20:00,0.68653,0.6866,0.6863,0.68638,2578499984.0
2005-02-14 21:25:00,0.68637,0.68655,0.68596,0.6864,1044500000.0
2005-02-14 21:30:00,0.68639,0.68654,0.68638,0.68646,1928899997.0
2005-02-14 21:35:00,0.68649,0.68651,0.68589,0.68627,1090600004.0
2005-02-14 21:40:00,0.68615,0.68624,0.68586,0.68605,1184799997.0
2005-02-14 21:45:00,0.686,0.68632,0.68593,0.68604,849799993.0
2005-02-14 21:50:00,0.68599,0.68622,0.68586,0.6862,911600010.0
2005-02-14 21:55:00,0.6862,0.6862,0.6859,0.6859,1209500002.0
2005-02-14 22:00:00,0.68599,0.68609,0.68582,0.68601,1565499993.0
2005-02-14 22:05:00,0.68597,0.68618,0.68586,0.68618,729699999.0
2005-02-14 22:10:00,0.68617,0.68645,0.68608,0.68645,1009700008.0
2005-02-14 22:15:00,0.68643,0.68646,0.68627,0.68642,1268899999.0
2005-02-14 22:20:00,0.68627,0.68645,0.68599,0.6863,1299200006.0
2005-02-14 22:25:00,0.68631,0.68648,0.68622,0.68638,1387699991.0
2005-02-14 22:30:00,0.68644,0.68647,0.68604,0.68615,1056199995.0
2005-02-14 22:35:00,0.68606,0.68629,0.68599,0.68602,1121199995.0
2005-02-14 22:40:00,0.68618,0.68627,0.68601,0.6861,1229600011.0
2005-02-14 22:45:00,0.68628,0.68632,0.68602,0.68604,950600011.0
2005-02-14 22:50:00,0.68615,0.68631,0.68601,0.68607,607700003.0
2005-02-14 22:55:00,0.68616,0.68616,0.68596,0.68596,859800002.0
2005-02-14 23:00:00,0.68587,0.68622,0.68587,0.68597,740000003.0
2005-02-14 23:05:00,0.68618,0.6862,0.68585,0.68615,882699996.0
2005-02-14 23:10:00,0.6859,0.68623,0.6859,0.68609,681700000.0
2005-02-14 23:15:00,0.68616,0.68639,0.68605,0.68626,731400008.0
2005-02-14 23:20:00,0.68628,0.68635,0.68585,0.68628,588400001.0
2005-02-14 23:25:00,0.68645,0.68648,0.68608,0.68638,748900006.0
2005-02-14 23:30:00,0.68631,0.68655,0.68631,0.68636,589099996.0
2005-02-14 23:35:00,0.68659,0.6866,0.68639,0.68652,629500004.0
2005-02-14 23:40:00,0.68657,0.68681,0.68647,0.68667,828000004.0
2005-02-14 23:45:00,0.68673,0.6869,0.68668,0.6869,503700000.0
2005-02-14 23:50:00,0.68683,0.68711,0.68675,0.68703,856700005.0
2005-02-14 23:55:00,0.68704,0.68711,0.68676,0.68708,651399999.0
2005-02-15 00:00:00,0.68705,0.68718,0.68698,0.68718,451499999.0
2005-02-15 00:05:00,0.68717,0.68726,0.68689,0.68712,567299997.0
2005-02-15 00:10:00,0.68727,0.68729,0.68702,0.68717,924499990.0
2005-02-15 00:15:00,0.68723,0.68728,0.68699,0.68709,756900001.0
2005-02-15 00:20:00,0.68715,0.68726,0.68692,0.68712,610600006.0
2005-02-15 00:25:00,0.6871,0.68717,0.68694,0.68703,715600002.0
2005-02-15 00:30:00,0.6871,0.68714,0.68698,0.68698,444899998.0
2005-02-15 00:35:00,0.68705,0.68712,0.68689,0.68707,487300002.0
2005-02-15 00:40:00,0.68708,0.68709,0.68687,0.6869,682599997.0
2005-02-15 00:45:00,0.68698,0.6871,0.68684,0.68684,699199992.0
2005-02-15 00:50:00,0.68702,0.68712,0.68683,0.68704,587500000.0
2005-02-15 00:55:00,0.68717,0.6873,0.68702,0.68702,582599999.0
2005-02-15 01:00:00,0.68694,0.68711,0.68687,0.68711,703500005.0
2005-02-15 01:05:00,0.68723,0.68726,0.68685,0.68708,725500004.0
2005-02-15 01:10:00,0.68708,0.68712,0.68694,0.68708,854100007.0
2005-02-15 01:15:00,0.68705,0.68719,0.68687,0.68709,582099996.0
2005-02-15 01:20:00,0.68706,0.68706,0.68679,0.687,638199998.0
2005-02-15 01:25:00,0.68706,0.68706,0.68685,0.68696,450400000.0
2005-02-15 01:30:00,0.68696,0.68705,0.68688,0.68705,698299999.0
2005-02-15 01:35:00,0.68708,0.68719,0.68695,0.68715,564100009.0
2005-02-15 01:40:00,0.6871,0.68717,0.6869,0.68707,699000002.0
2005-02-15 01:45:00,0.68712,0.68712,0.68695,0.68708,620800001.0
2005-02-15 01:50:00,0.68705,0.68729,0.687,0.68719,933000008.0
2005-02-15 01:55:00,0.68709,0.68719,0.68691,0.687,580999999.0
2005-02-15 02:00:00,0.68711,0.68718,0.68689,0.68706,747099998.0
2005-02-15 02:05:00,0.68706,0.68706,0.68684,0.68698,888500002.0
2005-02-15 02:10:00,0.6869,0.68715,0.68676,0.68693,892999992.0
2005-02-15 02:15:00,0.68693,0.68702,0.68674,0.68691,714200001.0
2005-02-15 02:20:00,0.68693,0.687,0.68676,0.68697,575999997.0
2005-02-15 02:25:00,0.6869,0.68703,0.68683,0.6869,1036299997.0
2005-02-15 02:30:00,0.68679,0.68712,0.68677,0.68707,752300000.0
2005-02-15 02:35:00,0.6871,0.68715,0.68706,0.68706,633600005.0
2005-02-15 02:40:00,0.68717,0.68717,0.68685,0.68705,804099997.0
2005-02-15 02:45:00,0.68696,0.68716,0.68685,0.68698,707900001.0
2005-02-15 02:50:00,0.68695,0.68721,0.68691,0.68693,960400006.0
2005-02-15 02:55:00,0.68694,0.68729,0.68694,0.68724,579499994.0
2005-02-15 03:00:00,0.68727,0.68729,0.68693,0.68693,727699998.0
2005-02-15 03:05:00,0.68713,0.68713,0.68688,0.68692,823399999.0
2005-02-15 03:10:00,0.68695,0.6872,0.68689,0.68699,602299997.0
2005-02-15 03:15:00,0.68695,0.68722,0.68684,0.68704,552900008.0
2005-02-15 03:20:00,0.68702,0.6872,0.68691,0.68703,621599999.0
2005-02-15 03:25:00,0.68684,0.68718,0.68684,0.68697,561600001.0
2005-02-15 03:30:00,0.68707,0.6872,0.68689,0.68709,711800003.0
2005-02-15 03:35:00,0.68707,0.68719,0.68693,0.68718,567499997.0
2005-02-15 03:40:00,0.687,0.68722,0.68691,0.68714,470399999.0
2005-02-15 03:45:00,0.68712,0.68715,0.6869,0.68713,690299989.0
2005-02-15 03:50:00,0.68708,0.68717,0.68691,0.68713,422699998.0
2005-02-15 03:55:00,0.68708,0.68719,0.68681,0.68692,739100009.0
2005-02-15 04:00:00,0.6868,0.68694,0.68668,0.68693,869799997.0
2005-02-15 04:05:00,0.68692,0.68699,0.68669,0.68691,897900003.0
2005-02-15 04:10:00,0.68693,0.68705,0.68665,0.68683,528399994.0
2005-02-15 04:15:00,0.68681,0.68697,0.68672,0.68673,477100003.0
2005-02-15 04:20:00,0.687,0.68709,0.68671,0.68699,750099991.0
2005-02-15 04:25:00,0.6871,0.68716,0.68672,0.68678,587699999.0
2005-02-15 04:30:00,0.68714,0.68718,0.6869,0.68702,639999992.0
2005-02-15 04:35:00,0.6871,0.6872,0.68674,0.68715,954900003.0
2005-02-15 04:40:00,0.68711,0.68711,0.6868,0.68687,660400005.0
2005-02-15 04:45:00,0.68683,0.68711,0.68683,0.68711,616400003.0
2005-02-15 04:50:00,0.68702,0.68717,0.68688,0.68697,629800001.0
2005-02-15 04:55:00,0.68705,0.68711,0.68687,0.6869,656499994.0
2005-02-15 05:00:00,0.68698,0.68715,0.68687,0.68708,514900004.0
2005-02-15 05:05:00,0.68712,0.68718,0.68688,0.68718,499200007.0
2005-02-15 05:10:00,0.68706,0.68716,0.68689,0.68708,677199998.0
2005-02-15 05:15:00,0.6872,0.6872,0.68696,0.68707,786100004.0
2005-02-15 05:20:00,0.68712,0.68718,0.6869,0.68705,759699996.0
2005-02-15 05:25:00,0.68709,0.6871,0.6869,0.68698,684399997.0
2005-02-15 05:30:00,0.68706,0.68714,0.68689,0.68704,577400005.0
2005-02-15 05:35:00,0.68703,0.68714,0.6867,0.68706,742699993.0
2005-02-15 05:40:00,0.68706,0.6872,0.68693,0.68712,627499995.0
2005-02-15 05:45:00,0.68708,0.68714,0.68689,0.68705,870400003.0
2005-02-15 05:50:00,0.68703,0.68714,0.68681,0.68705,651399993.0
2005-02-15 05:55:00,0.68708,0.6871,0.68689,0.68694,827900008.0
2005-02-15 06:00:00,0.68696,0.6871,0.68674,0.68698,664800006.0
2005-02-15 06:05:00,0.68702,0.68715,0.68688,0.68697,795200006.0
2005-02-15 06:10:00,0.68694,0.68719,0.68689,0.68701,503600003.0
2005-02-15 06:15:00,0.68694,0.68714,0.68687,0.6869,843899991.0
2005-02-15 06:20:00,0.68685,0.68712,0.68685,0.68707,480799998.0
2005-02-15 06:25:00,0.68705,0.6871,0.68701,0.68707,656299995.0
2005-02-15 06:30:00,0.6871,0.68713,0.68703,0.6871,253899999.0
2005-02-15 06:35:00,0.6871,0.68713,0.68683,0.68699,354199997.0
2005-02-15 06:40:00,0.687,0.68715,0.6869,0.6871,651099997.0
2005-02-15 06:45:00,0.68715,0.68716,0.6869,0.68715,910699998.0
2005-02-15 06:50:00,0.68714,0.68719,0.68677,0.6871,554000002.0
2005-02-15 06:55:00,0.68703,0.68706,0.68683,0.68704,443999999.0
2005-02-15 07:00:00,0.68699,0.6872,0.68685,0.68687,547299993.0
2005-02-15 07:05:00,0.68692,0.68716,0.68669,0.6871,726199993.0
2005-02-15 07:10:00,0.68712,0.68712,0.68685,0.6869,627999992.0
2005-02-15 07:15:00,0.68693,0.68719,0.68684,0.6871,684000001.0
2005-02-15 07:20:00,0.68696,0.6872,0.68696,0.68704,567599998.0
2005-02-15 07:25:00,0.68699,0.68719,0.68691,0.68716,573200010.0
2005-02-15 07:30:00,0.68711,0.68717,0.68686,0.68699,662299997.0
2005-02-15 07:35:00,0.68687,0.68724,0.68687,0.68704,804699998.0
2005-02-15 07:40:00,0.6871,0.68725,0.68702,0.6872,709400003.0
2005-02-15 07:45:00,0.68718,0.68724,0.68695,0.68695,869400007.0
2005-02-15 07:50:00,0.68698,0.68714,0.68685,0.68711,738600007.0
2005-02-15 07:55:00,0.68717,0.68717,0.6868,0.68695,797800001.0
2005-02-15 08:00:00,0.687,0.68707,0.68677,0.6868,718199999.0
2005-02-15 08:05:00,0.68685,0.68712,0.68679,0.6871,917199999.0
2005-02-15 08:10:00,0.68708,0.68708,0.68679,0.68679,857100002.0
2005-02-15 08:15:00,0.68684,0.68704,0.68683,0.68695,724599994.0
2005-02-15 08:20:00,0.68704,0.68704,0.68681,0.68692,552499997.0
2005-02-15 08:25:00,0.68681,0.68687,0.68664,0.68683,808799998.0
2005-02-15 08:30:00,0.6868,0.68694,0.68669,0.68688,624500005.0
2005-02-15 08:35:00,0.68671,0.68701,0.68671,0.68689,688300000.0
2005-02-15 08:40:00,0.68695,0.68699,0.68681,0.68697,661300011.0
2005-02-15 08:45:00,0.68697,0.68698,0.68678,0.68697,623000008.0
2005-02-15 08:50:00,0.68674,0.6871,0.68674,0.68677,759499995.0
2005-02-15 08:55:00,0.68688,0.6869,0.68661,0.68681,697800001.0
2005-02-15 09:00:00,0.68673,0.68677,0.68648,0.68665,772599997.0
2005-02-15 09:05:00,0.68664,0.68688,0.68646,0.6867,1039199993.0
2005-02-15 09:10:00,0.68686,0.68698,0.68674,0.68682,574500004.0
2005-02-15 09:15:00,0.68693,0.68701,0.68676,0.68682,843800001.0
2005-02-15 09:20:00,0.68685,0.68697,0.68665,0.68676,702499998.0
2005-02-15 09:25:00,0.68681,0.68688,0.68672,0.68678,834700001.0
2005-02-15 09:30:00,0.68685,0.68692,0.68651,0.68658,623100003.0
2005-02-15 09:35:00,0.68661,0.68661,0.6864,0.68657,733600003.0
2005-02-15 09:40:00,0.68662,0.6867,0.68651,0.68669,881299998.0
2005-02-15 09:45:00,0.68673,0.68689,0.68664,0.68689,670300002.0
2005-02-15 09:50:00,0.68695,0.68698,0.68674,0.68698,750399996.0
2005-02-15 09:55:00,0.68697,0.687,0.68683,0.6869,565400004.0
2005-02-15 10:00:00,0.68683,0.68693,0.68668,0.68681,716899994.0
2005-02-15 10:05:00,0.68673,0.68687,0.68665,0.68665,680499998.0
2005-02-15 10:10:00,0.68666,0.68666,0.68638,0.68638,520700000.0
2005-02-15 10:15:00,0.68649,0.68655,0.68636,0.68643,787699992.0
2005-02-15 10:20:00,0.6865,0.68669,0.6864,0.68662,827900003.0
2005-02-15 10:25:00,0.68667,0.68676,0.68661,0.68672,805299991.0
2005-02-15 10:30:00,0.68674,0.68699,0.68674,0.68698,861400005.0
2005-02-15 10:35:00,0.68702,0.68719,0.68694,0.68713,669000000.0
2005-02-15 10:40:00,0.68716,0.68716,0.68695,0.68698,570199999.0
2005-02-15 10:45:00,0.68705,0.68708,0.68695,0.68706,564699998.0
2005-02-15 10:50:00,0.68704,0.68713,0.6868,0.6868,817800010.0
2005-02-15 10:55:00,0.68685,0.68695,0.68674,0.68689,632700002.0
2005-02-15 11:00:00,0.68691,0.68704,0.68678,0.68689,916699998.0
2005-02-15 11:05:00,0.68684,0.68738,0.68684,0.68736,525800003.0
2005-02-15 11:10:00,0.6874,0.68755,0.68715,0.68722,619800000.0
2005-02-15 11:15:00,0.68726,0.68764,0.68726,0.6876,924299999.0
2005-02-15 11:20:00,0.68761,0.68763,0.68748,0.68755,619900006.0
2005-02-15 11:25:00,0.6875,0.68767,0.68737,0.68747,839099998.0
2005-02-15 11:30:00,0.6872,0.6881,0.68696,0.68784,673100000.0
2005-02-15 11:35:00,0.68795,0.68818,0.68787,0.68802,819699993.0
2005-02-15 11:40:00,0.68811,0.68812,0.68784,0.68797,374700005.0
2005-02-15 11:45:00,0.68798,0.68802,0.68766,0.68768,902700004.0
2005-02-15 11:50:00,0.68757,0.68772,0.68744,0.68747,860000000.0
2005-02-15 11:55:00,0.68757,0.68781,0.68744,0.68772,808999994.0
2005-02-15 12:00:00,0.6877,0.68796,0.68765,0.68784,760699989.0
2005-02-15 12:05:00,0.68795,0.68816,0.68789,0.68811,734100011.0
2005-02-15 12:10:00,0.68805,0.68817,0.68798,0.68814,636000004.0
2005-02-15 12:15:00,0.68816,0.68826,0.68797,0.68797,527600001.0
2005-02-15 12:20:00,0.68792,0.688,0.68781,0.68781,687399994.0
2005-02-15 12:25:00,0.6879,0.6879,0.68743,0.68753,781799994.0
2005-02-15 12:30:00,0.68754,0.68762,0.68741,0.68741,655899998.0
2005-02-15 12:35:00,0.68738,0.68753,0.68732,0.68733,627399999.0
2005-02-15 12:40:00,0.68734,0.68742,0.68727,0.68728,672800005.0
2005-02-15 12:45:00,0.68732,0.68746,0.68726,0.68731,519299996.0
2005-02-15 12:50:00,0.68733,0.68767,0.68731,0.68762,797900002.0
2005-02-15 12:55:00,0.68761,0.68763,0.6875,0.68756,708999992.0
2005-02-15 13:00:00,0.6876,0.6876,0.68741,0.6876,724199990.0
2005-02-15 13:05:00,0.68758,0.68766,0.68753,0.68764,916999994.0
2005-02-15 13:10:00,0.68762,0.68773,0.6876,0.6877,582399997.0
2005-02-15 13:15:00,0.68768,0.68777,0.68757,0.68761,588699997.0
2005-02-15 13:20:00,0.68766,0.68778,0.68762,0.68773,648800008.0
2005-02-15 13:25:00,0.6877,0.68782,0.6876,0.68782,815500000.0
2005-02-15 13:30:00,0.68787,0.6882,0.68783,0.68817,708299998.0
2005-02-15 13:35:00,0.6882,0.6883,0.68813,0.68817,630999997.0
2005-02-15 13:40:00,0.6882,0.68823,0.6881,0.68813,556999996.0
2005-02-15 13:45:00,0.68817,0.68823,0.6881,0.68812,590900006.0
2005-02-15 13:50:00,0.68805,0.68825,0.6879,0.6879,974599991.0
2005-02-15 13:55:00,0.68791,0.68803,0.68758,0.68758,354899994.0
2005-02-15 14:00:00,0.68751,0.68762,0.68739,0.68741,754300007.0
2005-02-15 14:05:00,0.68742,0.68758,0.6874,0.6875,663400003.0
2005-02-15 14:10:00,0.68753,0.68774,0.6875,0.68767,789900003.0
2005-02-15 14:15:00,0.68769,0.68778,0.68761,0.6877,900399999.0
2005-02-15 14:20:00,0.68775,0.68785,0.68772,0.68772,715100003.0
2005-02-15 14:25:00,0.68776,0.68793,0.68774,0.6879,961500001.0
2005-02-15 14:30:00,0.68786,0.68803,0.68785,0.68798,614800003.0
2005-02-15 14:35:00,0.68801,0.68812,0.68796,0.68804,797700001.0
2005-02-15 14:40:00,0.68808,0.6881,0.68777,0.68782,716600001.0
2005-02-15 14:45:00,0.68778,0.68801,0.68778,0.688,827800005.0
2005-02-15 14:50:00,0.68804,0.68804,0.68762,0.68762,643400005.0
2005-02-15 14:55:00,0.68764,0.68776,0.68755,0.6877,684400004.0
2005-02-15 15:00:00,0.68779,0.68792,0.68775,0.6878,747699998.0
2005-02-15 15:05:00,0.68779,0.68808,0.68775,0.68785,716800002.0
2005-02-15 15:10:00,0.68795,0.68831,0.68795,0.68815,663099998.0
2005-02-15 15:15:00,0.68819,0.68839,0.68815,0.68821,803799997.0
2005-02-15 15:20:00,0.68827,0.68832,0.68744,0.68751,596699997.0
2005-02-15 15:25:00,0.6875,0.68787,0.68745,0.68777,535600010.0
2005-02-15 15:30:00,0.6878,0.6881,0.68767,0.68793,1066299989.0
2005-02-15 15:35:00,0.688,0.68805,0.68783,0.68795,742799997.0
2005-02-15 15:40:00,0.68801,0.68811,0.68791,0.68796,922000005.0
2005-02-15 15:45:00,0.68812,0.68841,0.688,0.68824,530500001.0
2005-02-15 15:50:00,0.68824,0.68835,0.68815,0.68828,653799997.0
2005-02-15 15:55:00,0.68834,0.68844,0.68821,0.68823,729399999.0
2005-02-15 16:00:00,0.68829,0.68838,0.68795,0.688,1026400002.0
2005-02-15 16:05:00,0.68797,0.68853,0.68796,0.68827,954999997.0
2005-02-15 16:10:00,0.68833,0.68863,0.68823,0.68857,610999992.0
2005-02-15 16:15:00,0.68858,0.68863,0.68847,0.68855,569799999.0
2005-02-15 16:20:00,0.68855,0.68865,0.6884,0.68847,767700000.0
2005-02-15 16:25:00,0.68856,0.68867,0.68842,0.68845,560500008.0
2005-02-15 16:30:00,0.68851,0.68852,0.68827,0.68827,729500003.0
2005-02-15 16:35:00,0.68831,0.68839,0.68827,0.68827,790800003.0
2005-02-15 16:40:00,0.6883,0.6883,0.68798,0.6881,686200004.0
2005-02-15 16:45:00,0.68807,0.68821,0.68795,0.68795,774300006.0
2005-02-15 16:50:00,0.68802,0.68808,0.6879,0.68803,894799992.0
2005-02-15 16:55:00,0.68812,0.68814,0.68766,0.68797,937699993.0
2005-02-15 17:00:00,0.68806,0.68809,0.68794,0.68797,902999997.0
2005-02-15 17:05:00,0.68797,0.68815,0.68797,0.68811,736899998.0
2005-02-15 17:10:00,0.68811,0.68821,0.68792,0.688,635900006.0
2005-02-15 17:15:00,0.688,0.68808,0.68792,0.68808,639699999.0
2005-02-15 17:20:00,0.68813,0.68813,0.68795,0.688,723199997.0
2005-02-15 17:25:00,0.68805,0.68808,0.68776,0.68776,464299999.0
2005-02-15 17:30:00,0.68785,0.6879,0.68771,0.68786,778400007.0
2005-02-15 17:35:00,0.6879,0.68797,0.68749,0.68753,603099997.0
2005-02-15 17:40:00,0.68748,0.68755,0.68719,0.68746,690900006.0
2005-02-15 17:45:00,0.68743,0.68743,0.68724,0.68727,690699996.0
2005-02-15 17:50:00,0.68717,0.68725,0.6871,0.68713,442700000.0
2005-02-15 17:55:00,0.6871,0.68718,0.68696,0.68696,612900007.0
2005-02-15 18:00:00,0.68696,0.68712,0.68683,0.68708,5110800002.0
2005-02-15 18:05:00,0.68708,0.6871,0.6867,0.6867,5248799984.0
2005-02-15 18:10:00,0.68677,0.68693,0.68675,0.68685,5710500001.0
2005-02-15 18:15:00,0.68688,0.68717,0.6868,0.68712,5183600007.0
2005-02-15 18:20:00,0.68718,0.68737,0.68711,0.68726,5038000001.0
2005-02-15 18:25:00,0.68732,0.6875,0.68727,0.68736,4174499976.0
2005-02-15 18:30:00,0.6874,0.68753,0.68722,0.68737,4095699992.0
2005-02-15 18:35:00,0.68736,0.68752,0.68728,0.68732,1757599991.0
2005-02-15 18:40:00,0.68735,0.68747,0.687,0.687,2278599997.0
2005-02-15 18:45:00,0.68713,0.68723,0.68684,0.68697,1192699996.0
2005-02-15 18:50:00,0.68699,0.6871,0.68684,0.68695,1656899989.0
2005-02-15 18:55:00,0.68693,0.68703,0.68665,0.68666,3118399999.0
2005-02-15 19:00:00,0.68666,0.68703,0.68664,0.68695,1890099996.0
2005-02-15 19:05:00,0.68697,0.68702,0.68674,0.68698,3073299996.0
2005-02-15 19:10:00,0.68702,0.68702,0.68681,0.68698,1415299992.0
2005-02-15 19:15:00,0.68698,0.68708,0.68691,0.68701,1931200013.0
2005-02-15 19:20:00,0.68697,0.68714,0.68693,0.68699,1175700011.0
2005-02-15 19:25:00,0.68694,0.68708,0.68682,0.68687,2479399990.0
2005-02-15 19:30:00,0.68688,0.68696,0.68677,0.68677,2568900000.0
2005-02-15 19:35:00,0.68678,0.68689,0.68668,0.68675,2466999985.0
2005-02-15 19:40:00,0.68674,0.68678,0.68659,0.68664,1813900007.0
2005-02-15 19:45:00,0.68673,0.68695,0.68638,0.68695,1037899998.0
2005-02-15 19:50:00,0.6869,0.68697,0.6868,0.68693,1186799996.0
2005-02-15 19:55:00,0.68695,0.68732,0.68687,0.68716,1831200005.0
2005-02-15 20:00:00,0.68723,0.68735,0.6871,0.68725,895600001.0
2005-02-15 20:05:00,0.6873,0.68738,0.68717,0.68727,1376799998.0
2005-02-15 20:10:00,0.68719,0.6873,0.68693,0.68695,2138499979.0
2005-02-15 20:15:00,0.68693,0.6871,0.68683,0.6869,2420000005.0
2005-02-15 20:20:00,0.68698,0.68714,0.6869,0.6869,1671100010.0
2005-02-15 20:25:00,0.6869,0.68706,0.68681,0.68695,2927799998.0
2005-02-15 20:30:00,0.68696,0.68707,0.68685,0.68692,4765300011.0
2005-02-15 20:35:00,0.68693,0.68701,0.68685,0.6869,2521600005.0
2005-02-15 20:40:00,0.68686,0.68697,0.68677,0.68683,2671800000.0
2005-02-15 20:45:00,0.68687,0.68687,0.68666,0.68683,2465999996.0
2005-02-15 20:50:00,0.68679,0.68693,0.68669,0.68676,4377699975.0
2005-02-15 20:55:00,0.68677,0.68692,0.68666,0.68675,4993299996.0
2005-02-15 21:00:00,0.68685,0.68688,0.68666,0.68688,4946199997.0
2005-02-15 21:05:00,0.68682,0.68705,0.68674,0.68695,2142999978.0
2005-02-15 21:10:00,0.68698,0.68712,0.68689,0.68693,1314200000.0
2005-02-15 21:15:00,0.68698,0.68702,0.68664,0.68666,1458699997.0
2005-02-15 21:20:00,0.68683,0.68683,0.68665,0.68665,2443199992.0
2005-02-15 21:25:00,0.68666,0.68687,0.6866,0.68673,1057500005.0
2005-02-15 21:30:00,0.6867,0.68677,0.68662,0.68664,2029799984.0
2005-02-15 21:35:00,0.68664,0.68678,0.68656,0.68671,1092499991.0
2005-02-15 21:40:00,0.6867,0.68673,0.68658,0.68673,1146299996.0
2005-02-15 21:45:00,0.68671,0.68672,0.68658,0.68667,1111799995.0
2005-02-15 21:50:00,0.68669,0.68672,0.68629,0.68638,952600005.0
2005-02-15 21:55:00,0.68646,0.68659,0.68637,0.68657,1383800003.0
2005-02-15 22:00:00,0.6866,0.68684,0.68655,0.6867,1359599999.0
2005-02-15 22:05:00,0.68664,0.68678,0.68664,0.68666,778600000.0
2005-02-15 22:10:00,0.68664,0.68677,0.68659,0.68665,1119699992.0
2005-02-15 22:15:00,0.68665,0.68669,0.6864,0.68642,1542500014.0
2005-02-15 22:20:00,0.68645,0.68645,0.68612,0.68614,1593499998.0
2005-02-15 22:25:00,0.68614,0.68627,0.68599,0.686,1373099995.0
2005-02-15 22:30:00,0.68609,0.68609,0.68585,0.68585,845100001.0
2005-02-15 22:35:00,0.68589,0.68602,0.68583,0.68602,1105199999.0
2005-02-15 22:40:00,0.68597,0.68612,0.68589,0.68605,1253199995.0
2005-02-15 22:45:00,0.68605,0.68613,0.68597,0.686,1077800000.0
2005-02-15 22:50:00,0.68608,0.68611,0.686,0.68607,582900004.0
2005-02-15 22:55:00,0.68606,0.68608,0.68588,0.68588,1155200007.0
2005-02-15 23:00:00,0.68581,0.68614,0.68581,0.686,771200003.0
2005-02-15 23:05:00,0.68597,0.68613,0.68597,0.6861,896500004.0
2005-02-15 23:10:00,0.6861,0.6862,0.68604,0.68612,743900005.0
2005-02-15 23:15:00,0.6861,0.6861,0.68602,0.68605,381799999.0
2005-02-15 23:20:00,0.68605,0.68613,0.68597,0.68607,500999999.0
2005-02-15 23:25:00,0.68621,0.68621,0.68599,0.68604,505099999.0
2005-02-15 23:30:00,0.68608,0.68622,0.68605,0.68612,889299998.0
2005-02-15 23:35:00,0.68614,0.68614,0.68597,0.68609,747199999.0
2005-02-15 23:40:00,0.68612,0.68622,0.68609,0.68613,470000004.0
2005-02-15 23:45:00,0.68618,0.68631,0.6861,0.68631,655299995.0
2005-02-15 23:50:00,0.68626,0.68647,0.68623,0.68632,778700001.0
2005-02-15 23:55:00,0.68632,0.68638,0.68603,0.68635,713200005.0
2005-02-16 00:00:00,0.68632,0.6866,0.68623,0.68649,690099996.0
2005-02-16 00:05:00,0.68662,0.68688,0.68632,0.68661,688499996.0
2005-02-16 00:10:00,0.68653,0.6867,0.6865,0.68667,812899998.0
2005-02-16 00:15:00,0.68672,0.68675,0.68647,0.68666,879599994.0
2005-02-16 00:20:00,0.68639,0.68673,0.68639,0.68662,451199998.0
2005-02-16 00:25:00,0.68667,0.687,0.68634,0.68666,676599992.0
2005-02-16 00:30:00,0.68682,0.6869,0.68669,0.6869,624700006.0
2005-02-16 00:35:00,0.68676,0.68697,0.68676,0.68692,641200000.0
2005-02-16 00:40:00,0.68681,0.68688,0.68663,0.6867,852300000.0
2005-02-16 00:45:00,0.68675,0.68687,0.68667,0.68667,668000000.0
2005-02-16 00:50:00,0.68673,0.68686,0.68666,0.68674,657499999.0
2005-02-16 00:55:00,0.68673,0.68673,0.68631,0.68664,820700004.0
2005-02-16 01:00:00,0.68668,0.68671,0.68643,0.68647,620999994.0
2005-02-16 01:05:00,0.68646,0.68668,0.68646,0.68662,600399999.0
2005-02-16 01:10:00,0.68666,0.6867,0.68658,0.68666,1000799995.0
2005-02-16 01:15:00,0.68665,0.6867,0.68652,0.68652,210200000.0
2005-02-16 01:20:00,0.68671,0.6868,0.68657,0.68674,689000003.0
2005-02-16 01:25:00,0.68683,0.68691,0.68666,0.68689,553800002.0
2005-02-16 01:30:00,0.687,0.68707,0.68665,0.68696,674299993.0
2005-02-16 01:35:00,0.68686,0.68694,0.68656,0.68669,868499994.0
2005-02-16 01:40:00,0.68654,0.68671,0.68628,0.68662,846199988.0
2005-02-16 01:45:00,0.68649,0.68666,0.68623,0.68651,677899997.0
2005-02-16 01:50:00,0.68651,0.68664,0.68612,0.6865,617600002.0
2005-02-16 01:55:00,0.6865,0.68658,0.68627,0.68637,697899987.0
2005-02-16 02:00:00,0.68645,0.6866,0.68626,0.68653,933500001.0
2005-02-16 02:05:00,0.68658,0.68693,0.68646,0.68683,929800001.0
2005-02-16 02:10:00,0.68679,0.68691,0.68662,0.68675,741999998.0
2005-02-16 02:15:00,0.68677,0.68682,0.68672,0.68673,452000003.0
2005-02-16 02:20:00,0.68667,0.68686,0.68665,0.68683,376700006.0
2005-02-16 02:25:00,0.68678,0.68692,0.68673,0.6869,568700003.0
2005-02-16 02:30:00,0.68684,0.68699,0.6868,0.68693,616499997.0
2005-02-16 02:35:00,0.68697,0.687,0.68684,0.68691,595000010.0
2005-02-16 02:40:00,0.68689,0.68699,0.68667,0.68678,911899997.0
2005-02-16 02:45:00,0.68679,0.68693,0.68661,0.68681,757899998.0
2005-02-16 02:50:00,0.68694,0.68697,0.68679,0.68684,680599998.0
2005-02-16 02:55:00,0.68684,0.68691,0.68672,0.68677,763700002.0
2005-02-16 03:00:00,0.68678,0.68679,0.68663,0.68663,570300005.0
2005-02-16 03:05:00,0.68667,0.68677,0.6866,0.68663,599900001.0
2005-02-16 03:10:00,0.6868,0.68688,0.68667,0.68676,610699996.0
2005-02-16 03:15:00,0.68666,0.68687,0.68665,0.68682,673200000.0
2005-02-16 03:20:00,0.68681,0.68696,0.68673,0.68687,670399996.0
2005-02-16 03:25:00,0.68679,0.68685,0.68659,0.68667,523200002.0
2005-02-16 03:30:00,0.68668,0.68693,0.68668,0.68693,591899995.0
2005-02-16 03:35:00,0.68695,0.68698,0.68683,0.68691,497800002.0
2005-02-16 03:40:00,0.6869,0.68695,0.68677,0.68689,648300007.0
2005-02-16 03:45:00,0.68685,0.68698,0.68674,0.68691,659900008.0
2005-02-16 03:50:00,0.6869,0.687,0.68683,0.6869,432499992.0
2005-02-16 03:55:00,0.68683,0.68693,0.68663,0.68669,677999996.0
2005-02-16 04:00:00,0.6868,0.68696,0.6868,0.68693,881799996.0
2005-02-16 04:05:00,0.68694,0.68694,0.68677,0.68677,600700005.0
2005-02-16 04:10:00,0.68689,0.68704,0.68673,0.68694,484200000.0
2005-02-16 04:15:00,0.68696,0.68696,0.68667,0.68667,829399997.0
2005-02-16 04:20:00,0.68678,0.68697,0.68672,0.6869,713600002.0
2005-02-16 04:25:00,0.68686,0.68686,0.68668,0.68673,407099997.0
2005-02-16 04:30:00,0.68674,0.68677,0.68629,0.68657,686099998.0
2005-02-16 04:35:00,0.68665,0.6867,0.68655,0.6866,651800002.0
2005-02-16 04:40:00,0.68665,0.68682,0.68659,0.68661,585200009.0
2005-02-16 04:45:00,0.68683,0.68694,0.68627,0.68627,550300006.0
2005-02-16 04:50:00,0.68673,0.68701,0.68632,0.68673,820999989.0
2005-02-16 04:55:00,0.68689,0.68691,0.68673,0.68686,512100004.0
2005-02-16 05:00:00,0.68697,0.68704,0.68682,0.68685,863600002.0
2005-02-16 05:05:00,0.68696,0.68704,0.68688,0.68703,554499999.0
2005-02-16 05:10:00,0.68695,0.68718,0.68687,0.68687,537199993.0
2005-02-16 05:15:00,0.68698,0.6872,0.68693,0.68708,714499992.0
2005-02-16 05:20:00,0.68717,0.68719,0.68634,0.68707,961099992.0
2005-02-16 05:25:00,0.68715,0.68718,0.68694,0.68703,372600003.0
2005-02-16 05:30:00,0.68703,0.68708,0.687,0.68707,757200007.0
2005-02-16 05:35:00,0.68706,0.68712,0.68691,0.68698,585799995.0
2005-02-16 05:40:00,0.687,0.68724,0.68697,0.68713,790199995.0
2005-02-16 05:45:00,0.68721,0.68724,0.68703,0.68708,729499999.0
2005-02-16 05:50:00,0.6871,0.6872,0.68695,0.68695,519000004.0
2005-02-16 05:55:00,0.68699,0.68723,0.68695,0.68718,715899996.0
2005-02-16 06:00:00,0.68718,0.68727,0.68706,0.6872,583500000.0
2005-02-16 06:05:00,0.68712,0.6873,0.68693,0.68721,604500000.0
2005-02-16 06:10:00,0.68729,0.68734,0.68703,0.68727,849399999.0
2005-02-16 06:15:00,0.68723,0.68728,0.68694,0.68703,651899998.0
2005-02-16 06:20:00,0.687,0.68743,0.687,0.6874,570499992.0
2005-02-16 06:25:00,0.68725,0.68739,0.68697,0.687,742999995.0
2005-02-16 06:30:00,0.68725,0.68737,0.68705,0.6873,679200006.0
2005-02-16 06:35:00,0.68698,0.68732,0.68698,0.68728,838900002.0
2005-02-16 06:40:00,0.68729,0.6873,0.687,0.68725,553999994.0
2005-02-16 06:45:00,0.68733,0.68742,0.68701,0.68738,735900001.0
2005-02-16 06:50:00,0.68733,0.68743,0.68718,0.68725,775299992.0
2005-02-16 06:55:00,0.68725,0.68748,0.68723,0.68748,1004800005.0
2005-02-16 07:00:00,0.68744,0.68749,0.68731,0.6874,560300000.0
2005-02-16 07:05:00,0.68739,0.68747,0.68732,0.68733,719599997.0
2005-02-16 07:10:00,0.68743,0.68763,0.68738,0.68747,806199996.0
2005-02-16 07:15:00,0.68753,0.68763,0.68745,0.68753,606799999.0
2005-02-16 07:20:00,0.68747,0.68757,0.68735,0.68757,653099993.0
2005-02-16 07:25:00,0.68755,0.6877,0.68728,0.68753,631799997.0
2005-02-16 07:30:00,0.68754,0.6876,0.68734,0.68745,913699998.0
2005-02-16 07:35:00,0.68746,0.68747,0.68708,0.68718,778099994.0
2005-02-16 07:40:00,0.68741,0.68748,0.68722,0.68724,809099989.0
2005-02-16 07:45:00,0.68737,0.68748,0.68714,0.68743,670200003.0
2005-02-16 07:50:00,0.68738,0.68747,0.68707,0.68717,877500004.0
2005-02-16 07:55:00,0.68711,0.68769,0.68703,0.6876,840799987.0
2005-02-16 08:00:00,0.68751,0.68768,0.68712,0.68765,634399994.0
2005-02-16 08:05:00,0.6875,0.68765,0.68715,0.68757,431599997.0
2005-02-16 08:10:00,0.68765,0.6877,0.68727,0.68727,641499996.0
2005-02-16 08:15:00,0.6872,0.68756,0.68716,0.68728,594600003.0
2005-02-16 08:20:00,0.68744,0.68757,0.6872,0.68729,683600004.0
2005-02-16 08:25:00,0.68756,0.68762,0.68728,0.68758,756999997.0
2005-02-16 08:30:00,0.68758,0.68793,0.68739,0.6879,755799997.0
2005-02-16 08:35:00,0.6879,0.68801,0.68774,0.68796,715199996.0
2005-02-16 08:40:00,0.6879,0.68804,0.68775,0.68803,659399998.0
2005-02-16 08:45:00,0.688,0.68801,0.68779,0.68787,718700000.0
2005-02-16 08:50:00,0.688,0.68802,0.68783,0.68787,802299996.0
2005-02-16 08:55:00,0.68792,0.68805,0.68778,0.68786,470400002.0
2005-02-16 09:00:00,0.68795,0.68802,0.68781,0.68795,696899998.0
2005-02-16 09:05:00,0.688,0.68805,0.68627,0.68748,883199997.0
2005-02-16 09:10:00,0.68785,0.68802,0.68709,0.6879,931099990.0
2005-02-16 09:15:00,0.68754,0.68822,0.68712,0.68804,712999999.0
2005-02-16 09:20:00,0.68818,0.68822,0.68803,0.68813,822199998.0
2005-02-16 09:25:00,0.68817,0.68818,0.68785,0.68792,667200004.0
2005-02-16 09:30:00,0.68799,0.688,0.68779,0.68789,543400003.0
2005-02-16 09:35:00,0.6879,0.6879,0.68757,0.68765,463000003.0
2005-02-16 09:40:00,0.68762,0.68783,0.68756,0.68777,647300004.0
2005-02-16 09:45:00,0.68778,0.68789,0.68765,0.68765,880899994.0
2005-02-16 09:50:00,0.68777,0.6878,0.68765,0.68773,715899999.0
2005-02-16 09:55:00,0.68767,0.68767,0.6874,0.68753,560499994.0
2005-02-16 10:00:00,0.6876,0.68769,0.6874,0.68758,878799998.0
2005-02-16 10:05:00,0.68745,0.68758,0.68726,0.6874,571800005.0
2005-02-16 10:10:00,0.68746,0.68759,0.68733,0.6875,769100002.0
2005-02-16 10:15:00,0.68752,0.68764,0.68739,0.68764,933699995.0
2005-02-16 10:20:00,0.6877,0.6877,0.68742,0.6875,905900004.0
2005-02-16 10:25:00,0.68757,0.68779,0.68741,0.68767,771199990.0
2005-02-16 10:30:00,0.68767,0.68778,0.68742,0.68751,650900005.0
2005-02-16 10:35:00,0.68752,0.68756,0.68731,0.68734,632000001.0
2005-02-16 10:40:00,0.68736,0.6875,0.68722,0.6875,533199998.0
2005-02-16 10:45:00,0.68743,0.68745,0.68707,0.68709,595300006.0
2005-02-16 10:50:00,0.68717,0.68733,0.68692,0.68727,650800003.0
2005-02-16 10:55:00,0.68735,0.68742,0.68721,0.68732,769500005.0
2005-02-16 11:00:00,0.68738,0.68756,0.68733,0.68736,789199996.0
2005-02-16 11:05:00,0.68751,0.68783,0.68731,0.68769,710600003.0
2005-02-16 11:10:00,0.68787,0.68821,0.68783,0.68812,637099999.0
2005-02-16 11:15:00,0.68823,0.68823,0.68788,0.68815,1095899998.0
2005-02-16 11:20:00,0.68812,0.68827,0.68809,0.68818,588100004.0
2005-02-16 11:25:00,0.68818,0.6882,0.68771,0.68771,877000006.0
2005-02-16 11:30:00,0.68796,0.68796,0.6873,0.68754,768899998.0
2005-02-16 11:35:00,0.6877,0.68773,0.68749,0.68755,799100005.0
2005-02-16 11:40:00,0.68753,0.68772,0.68746,0.68755,853600001.0
2005-02-16 11:45:00,0.68766,0.68766,0.68743,0.68764,765799999.0
2005-02-16 11:50:00,0.68746,0.6876,0.68744,0.6875,716799994.0
2005-02-16 11:55:00,0.68762,0.6879,0.68748,0.68777,945199985.0
2005-02-16 12:00:00,0.68777,0.68785,0.6876,0.68776,907400003.0
2005-02-16 12:05:00,0.68782,0.68793,0.68771,0.68787,936100005.0
2005-02-16 12:10:00,0.68781,0.68788,0.6876,0.6876,513999998.0
2005-02-16 12:15:00,0.68766,0.68769,0.68746,0.68759,699200001.0
2005-02-16 12:20:00,0.68763,0.68766,0.68758,0.68759,556499993.0
2005-02-16 12:25:00,0.68766,0.68783,0.68733,0.68733,636599998.0
2005-02-16 12:30:00,0.68789,0.68878,0.68741,0.68878,918999996.0
2005-02-16 12:35:00,0.68866,0.68964,0.6886,0.68943,675799996.0
2005-02-16 12:40:00,0.68934,0.68957,0.68917,0.6895,822199993.0
2005-02-16 12:45:00,0.68952,0.68971,0.68945,0.68945,908800002.0
2005-02-16 12:50:00,0.68953,0.68969,0.68926,0.68935,971999996.0
2005-02-16 12:55:00,0.6894,0.68942,0.68925,0.68934,657400000.0
2005-02-16 13:00:00,0.68936,0.68944,0.68917,0.68935,672000001.0
2005-02-16 13:05:00,0.68945,0.69,0.6894,0.68983,780900011.0
2005-02-16 13:10:00,0.68999,0.69004,0.68961,0.6897,744300008.0
2005-02-16 13:15:00,0.68964,0.69001,0.68958,0.6899,731500000.0
2005-02-16 13:20:00,0.68992,0.69034,0.68992,0.69032,707200004.0
2005-02-16 13:25:00,0.69015,0.69074,0.69015,0.69069,689400002.0
2005-02-16 13:30:00,0.69072,0.69085,0.69055,0.69082,819900008.0
2005-02-16 13:35:00,0.69087,0.69128,0.69083,0.69113,667000002.0
2005-02-16 13:40:00,0.69127,0.69133,0.69097,0.69103,815899999.0
2005-02-16 13:45:00,0.69101,0.69132,0.69096,0.69123,825000002.0
2005-02-16 13:50:00,0.69125,0.69146,0.69117,0.69123,603799999.0
2005-02-16 13:55:00,0.6913,0.6913,0.69096,0.69101,745500003.0
2005-02-16 14:00:00,0.691,0.69113,0.69083,0.69097,956399999.0
2005-02-16 14:05:00,0.69101,0.69104,0.69068,0.69095,911600010.0
2005-02-16 14:10:00,0.69078,0.69094,0.69073,0.69074,836999995.0
2005-02-16 14:15:00,0.69075,0.69086,0.69048,0.69058,725600002.0
2005-02-16 14:20:00,0.69052,0.69078,0.6905,0.69063,910300000.0
2005-02-16 14:25:00,0.69068,0.69082,0.69052,0.69069,900300003.0
2005-02-16 14:30:00,0.6906,0.69067,0.69044,0.69061,720100001.0
2005-02-16 14:35:00,0.69064,0.69069,0.69045,0.69066,690700009.0
2005-02-16 14:40:00,0.69068,0.6908,0.69053,0.69053,812900004.0
2005-02-16 14:45:00,0.69054,0.69077,0.6905,0.6906,711100001.0
2005-02-16 14:50:00,0.69063,0.69082,0.69057,0.69079,751200001.0
2005-02-16 14:55:00,0.6908,0.691,0.69072,0.69092,894200013.0
2005-02-16 15:00:00,0.69088,0.69106,0.6908,0.69092,599700000.0
2005-02-16 15:05:00,0.69095,0.69126,0.69085,0.69114,588899993.0
2005-02-16 15:10:00,0.6912,0.69131,0.69115,0.6912,636799994.0
2005-02-16 15:15:00,0.69123,0.69124,0.691,0.69108,817599997.0
2005-02-16 15:20:00,0.69112,0.69131,0.69088,0.69131,730999999.0
2005-02-16 15:25:00,0.6913,0.69256,0.69116,0.69256,458399996.0
2005-02-16 15:30:00,0.69264,0.69264,0.69209,0.69233,771299996.0
2005-02-16 15:35:00,0.69229,0.69233,0.69187,0.69223,976100003.0
2005-02-16 15:40:00,0.69227,0.69227,0.6919,0.6921,688599997.0
2005-02-16 15:45:00,0.69215,0.69217,0.69184,0.69192,791300007.0
2005-02-16 15:50:00,0.69186,0.69186,0.69148,0.69167,590800009.0
2005-02-16 15:55:00,0.69172,0.69183,0.6914,0.69148,854400007.0
2005-02-16 16:00:00,0.69144,0.69152,0.69111,0.69138,857299991.0
2005-02-16 16:05:00,0.69133,0.69135,0.69095,0.69127,743600004.0
2005-02-16 16:10:00,0.69132,0.69144,0.69125,0.69139,657499999.0
2005-02-16 16:15:00,0.6915,0.69153,0.69104,0.69118,820800001.0
2005-02-16 16:20:00,0.69105,0.6912,0.69087,0.69101,773299998.0
2005-02-16 16:25:00,0.69102,0.69115,0.69083,0.69115,701700003.0
2005-02-16 16:30:00,0.69123,0.69154,0.69106,0.69145,693499998.0
2005-02-16 16:35:00,0.69154,0.69158,0.69135,0.69143,528400006.0
2005-02-16 16:40:00,0.6914,0.69148,0.69133,0.69148,654000002.0
2005-02-16 16:45:00,0.6916,0.69177,0.69148,0.69175,916999994.0
2005-02-16 16:50:00,0.69173,0.69181,0.69151,0.69161,943099994.0
2005-02-16 16:55:00,0.69167,0.69172,0.69148,0.69161,700099996.0
2005-02-16 17:00:00,0.6917,0.69176,0.69133,0.69173,1313799992.0
2005-02-16 17:05:00,0.69164,0.69208,0.69164,0.69195,932999993.0
2005-02-16 17:10:00,0.692,0.692,0.69163,0.692,1037999998.0
2005-02-16 17:15:00,0.69207,0.69217,0.69156,0.69158,678700006.0
2005-02-16 17:20:00,0.69165,0.6917,0.69119,0.69143,824599998.0
2005-02-16 17:25:00,0.69134,0.69144,0.69105,0.69112,730899992.0
2005-02-16 17:30:00,0.69124,0.69129,0.69089,0.69095,937399994.0
2005-02-16 17:35:00,0.691,0.69105,0.69076,0.69105,992200012.0
2005-02-16 17:40:00,0.69097,0.69113,0.69088,0.69095,671799998.0
2005-02-16 17:45:00,0.69096,0.69097,0.6905,0.69053,552899991.0
2005-02-16 17:50:00,0.69051,0.69066,0.69041,0.6906,466699998.0
2005-02-16 17:55:00,0.69064,0.69115,0.69056,0.69087,1009999994.0
2005-02-16 18:00:00,0.69096,0.69137,0.69068,0.69132,5458099999.0
2005-02-16 18:05:00,0.69122,0.6916,0.69108,0.69135,5746500018.0
2005-02-16 18:10:00,0.69142,0.6916,0.69135,0.69148,5173499985.0
2005-02-16 18:15:00,0.69157,0.69164,0.69134,0.69142,5371000006.0
2005-02-16 18:20:00,0.69155,0.69156,0.69134,0.69144,5011399988.0
2005-02-16 18:25:00,0.69138,0.69157,0.69135,0.69144,4130400006.0
2005-02-16 18:30:00,0.69141,0.69158,0.69127,0.69153,4207500015.0
2005-02-16 18:35:00,0.6916,0.69182,0.69155,0.69173,1660000001.0
2005-02-16 18:40:00,0.69172,0.69189,0.6915,0.69161,2547899991.0
2005-02-16 18:45:00,0.69164,0.69174,0.69153,0.6916,1220600008.0
2005-02-16 18:50:00,0.69162,0.69188,0.6916,0.69168,1953500006.0
2005-02-16 18:55:00,0.69165,0.6919,0.69157,0.69162,3332800004.0
2005-02-16 19:00:00,0.6916,0.69169,0.69147,0.69156,1906700000.0
2005-02-16 19:05:00,0.69157,0.69174,0.69146,0.69174,3378199996.0
2005-02-16 19:10:00,0.69171,0.69184,0.69152,0.69173,1222299998.0
2005-02-16 19:15:00,0.69167,0.69188,0.69161,0.69183,1997399995.0
2005-02-16 19:20:00,0.69191,0.69208,0.69158,0.69178,1470299994.0
2005-02-16 19:25:00,0.69175,0.69182,0.69151,0.69165,1914400013.0
2005-02-16 19:30:00,0.69158,0.69187,0.69156,0.69166,2767800011.0
2005-02-16 19:35:00,0.69171,0.69184,0.6916,0.69172,2515200003.0
2005-02-16 19:40:00,0.69167,0.69182,0.69153,0.69169,2102899999.0
2005-02-16 19:45:00,0.69169,0.69178,0.69157,0.69167,863399997.0
2005-02-16 19:50:00,0.69166,0.69183,0.69153,0.69183,1066899993.0
2005-02-16 19:55:00,0.69173,0.69197,0.69164,0.69189,1572099997.0
2005-02-16 20:00:00,0.69191,0.69215,0.69179,0.6921,1004399997.0
2005-02-16 20:05:00,0.69215,0.69219,0.69202,0.6921,1382499991.0
2005-02-16 20:10:00,0.69202,0.69239,0.69199,0.69231,2146699994.0
2005-02-16 20:15:00,0.69227,0.69239,0.69192,0.69227,2284100013.0
2005-02-16 20:20:00,0.69225,0.69225,0.69184,0.69187,1616699988.0
2005-02-16 20:25:00,0.69185,0.69202,0.69175,0.69178,2945999989.0
2005-02-16 20:30:00,0.6918,0.69183,0.69124,0.6914,4935700018.0
2005-02-16 20:35:00,0.69139,0.69142,0.69088,0.69102,2706800005.0
2005-02-16 20:40:00,0.69106,0.69113,0.69078,0.69083,2428100012.0
2005-02-16 20:45:00,0.69082,0.69102,0.69079,0.691,2313199985.0
2005-02-16 20:50:00,0.69105,0.6911,0.69092,0.691,3631099999.0
2005-02-16 20:55:00,0.69102,0.6911,0.6908,0.69093,5161699982.0
2005-02-16 21:00:00,0.691,0.69107,0.69085,0.69093,4174600010.0
2005-02-16 21:05:00,0.69095,0.69119,0.6909,0.69115,2136000004.0
2005-02-16 21:10:00,0.69116,0.69118,0.69103,0.69103,1497199995.0
2005-02-16 21:15:00,0.69103,0.69117,0.69101,0.69109,1545300014.0
2005-02-16 21:20:00,0.69114,0.69116,0.69094,0.69095,2687199990.0
2005-02-16 21:25:00,0.69097,0.6912,0.69093,0.6911,969800001.0
2005-02-16 21:30:00,0.6911,0.69122,0.69099,0.69113,1968699995.0
2005-02-16 21:35:00,0.69116,0.69122,0.69098,0.69115,1255600001.0
2005-02-16 21:40:00,0.69112,0.69138,0.69094,0.69138,1361799999.0
2005-02-16 21:45:00,0.69142,0.69142,0.69093,0.69126,910300004.0
2005-02-16 21:50:00,0.69122,0.69134,0.69118,0.69118,968200004.0
2005-02-16 21:55:00,0.69127,0.69127,0.69102,0.69104,1412199989.0
2005-02-16 22:00:00,0.69108,0.69119,0.69099,0.69111,2004099996.0
2005-02-16 22:05:00,0.69113,0.69114,0.69091,0.69092,836499994.0
2005-02-16 22:10:00,0.6909,0.69103,0.69082,0.69095,686300006.0
2005-02-16 22:15:00,0.69095,0.69114,0.6909,0.69092,1620199996.0
2005-02-16 22:20:00,0.69098,0.69098,0.69075,0.69087,1642900000.0
2005-02-16 22:25:00,0.69087,0.69104,0.69084,0.69087,1184500002.0
2005-02-16 22:30:00,0.69083,0.69105,0.69074,0.69081,1032899999.0
2005-02-16 22:35:00,0.69087,0.69103,0.69072,0.69076,1108400009.0
2005-02-16 22:40:00,0.69072,0.69102,0.69072,0.69102,1224100007.0
2005-02-16 22:45:00,0.69104,0.69119,0.69087,0.69107,955499994.0
2005-02-16 22:50:00,0.69112,0.69115,0.69086,0.69086,784700001.0
2005-02-16 22:55:00,0.69096,0.69096,0.69069,0.69073,1088399994.0
2005-02-16 23:00:00,0.69066,0.691,0.69066,0.69074,736599987.0
2005-02-16 23:05:00,0.69077,0.69108,0.69076,0.69093,650600008.0
2005-02-16 23:10:00,0.69093,0.6911,0.69087,0.69102,706099995.0
2005-02-16 23:15:00,0.69105,0.69112,0.6909,0.691,233300008.0
2005-02-16 23:20:00,0.69098,0.69104,0.69077,0.69092,500700004.0
2005-02-16 23:25:00,0.6909,0.69098,0.69072,0.69089,444899995.0
2005-02-16 23:30:00,0.69093,0.69098,0.69077,0.69092,757299996.0
2005-02-16 23:35:00,0.69089,0.69103,0.69053,0.6909,557699991.0
2005-02-16 23:40:00,0.69092,0.69111,0.69078,0.69087,607999994.0
2005-02-16 23:45:00,0.69086,0.69113,0.69083,0.69111,905400007.0
2005-02-16 23:50:00,0.69106,0.6911,0.69084,0.69092,430200004.0
2005-02-16 23:55:00,0.69092,0.69109,0.69069,0.69092,605799996.0
2005-02-17 00:00:00,0.6909,0.69126,0.69047,0.69106,776900004.0
2005-02-17 00:05:00,0.69112,0.69134,0.69068,0.69104,1034199997.0
2005-02-17 00:10:00,0.691,0.69128,0.69095,0.69124,700099992.0
2005-02-17 00:15:00,0.69107,0.69128,0.69095,0.69121,783000005.0
2005-02-17 00:20:00,0.6912,0.69123,0.69085,0.69107,575099997.0
2005-02-17 00:25:00,0.69111,0.6913,0.69089,0.69106,969500001.0
2005-02-17 00:30:00,0.69107,0.69118,0.69081,0.69115,655899999.0
2005-02-17 00:35:00,0.69112,0.69131,0.691,0.69122,669899997.0
2005-02-17 00:40:00,0.69119,0.6913,0.69101,0.69122,788300005.0
2005-02-17 00:45:00,0.69121,0.69121,0.69095,0.69106,575099994.0
2005-02-17 00:50:00,0.69103,0.6912,0.69097,0.69107,713700003.0
2005-02-17 00:55:00,0.69114,0.69134,0.69099,0.69111,864200003.0
2005-02-17 01:00:00,0.69113,0.6912,0.69099,0.691,774900000.0
2005-02-17 01:05:00,0.69096,0.69127,0.69096,0.6912,594099993.0
2005-02-17 01:10:00,0.69124,0.69124,0.69105,0.69113,782399999.0
2005-02-17 01:15:00,0.69107,0.69125,0.69087,0.69107,446699997.0
2005-02-17 01:20:00,0.69122,0.69128,0.69101,0.69116,641099998.0
2005-02-17 01:25:00,0.69118,0.69129,0.69102,0.69116,474700001.0
2005-02-17 01:30:00,0.69123,0.69126,0.69108,0.69117,771499994.0
2005-02-17 01:35:00,0.6912,0.69127,0.69096,0.69123,914500006.0
2005-02-17 01:40:00,0.69097,0.69131,0.69093,0.69117,812200005.0
2005-02-17 01:45:00,0.69122,0.69122,0.69074,0.69105,779999989.0
2005-02-17 01:50:00,0.69107,0.69112,0.69098,0.69107,601499994.0
2005-02-17 01:55:00,0.69105,0.69107,0.69091,0.69102,455499998.0
2005-02-17 02:00:00,0.69107,0.69127,0.69098,0.69119,606100002.0
2005-02-17 02:05:00,0.69103,0.69135,0.69103,0.69129,762299995.0
2005-02-17 02:10:00,0.69129,0.69133,0.69112,0.69117,452200004.0
2005-02-17 02:15:00,0.69117,0.69137,0.69116,0.69136,587699997.0
2005-02-17 02:20:00,0.69138,0.69162,0.69103,0.69162,775799994.0
2005-02-17 02:25:00,0.69178,0.69184,0.69112,0.69163,540600003.0
2005-02-17 02:30:00,0.69151,0.69168,0.69123,0.69164,663600001.0
2005-02-17 02:35:00,0.69151,0.69176,0.69146,0.69174,1016100008.0
2005-02-17 02:40:00,0.69178,0.69179,0.69157,0.69176,885799993.0
2005-02-17 02:45:00,0.69165,0.69177,0.69151,0.69177,669699999.0
2005-02-17 02:50:00,0.69174,0.69174,0.69155,0.6917,578400000.0
2005-02-17 02:55:00,0.69167,0.69178,0.69153,0.69173,551999998.0
2005-02-17 03:00:00,0.69165,0.6918,0.6914,0.69178,570800011.0
2005-02-17 03:05:00,0.69178,0.69191,0.69156,0.6917,543200002.0
2005-02-17 03:10:00,0.69173,0.69178,0.69164,0.69169,659900000.0
2005-02-17 03:15:00,0.69168,0.69178,0.69148,0.69178,348300004.0
2005-02-17 03:20:00,0.69173,0.69181,0.69152,0.69175,896699989.0
2005-02-17 03:25:00,0.69168,0.6918,0.69155,0.69175,470200002.0
2005-02-17 03:30:00,0.69171,0.6918,0.69154,0.69178,582500001.0
2005-02-17 03:35:00,0.69178,0.6918,0.69167,0.69173,551799997.0
2005-02-17 03:40:00,0.69172,0.69179,0.69162,0.69173,956399986.0
2005-02-17 03:45:00,0.69167,0.69174,0.6915,0.6915,658299997.0
2005-02-17 03:50:00,0.6915,0.69176,0.69148,0.6917,580000005.0
2005-02-17 03:55:00,0.69163,0.69173,0.69157,0.69167,594700001.0
2005-02-17 04:00:00,0.69165,0.69176,0.6915,0.69173,602299998.0
2005-02-17 04:05:00,0.69166,0.69181,0.69155,0.69181,354900003.0
2005-02-17 04:10:00,0.69165,0.69169,0.69146,0.6916,691699999.0
2005-02-17 04:15:00,0.69162,0.69166,0.69146,0.69162,682800002.0
2005-02-17 04:20:00,0.69161,0.69175,0.69148,0.69174,695500008.0
2005-02-17 04:25:00,0.69175,0.69176,0.69158,0.69171,411199998.0
2005-02-17 04:30:00,0.69173,0.69178,0.69167,0.69172,620699998.0
2005-02-17 04:35:00,0.69168,0.69181,0.69163,0.69178,529700001.0
2005-02-17 04:40:00,0.69175,0.69178,0.69169,0.69177,529900003.0
2005-02-17 04:45:00,0.6917,0.6918,0.69165,0.69175,378599997.0
2005-02-17 04:50:00,0.69175,0.69182,0.69137,0.69175,659100008.0
2005-02-17 04:55:00,0.69172,0.69183,0.69172,0.69177,446599999.0
2005-02-17 05:00:00,0.69175,0.69182,0.69158,0.69174,728400004.0
2005-02-17 05:05:00,0.6918,0.69186,0.69165,0.69183,422700003.0
2005-02-17 05:10:00,0.69171,0.6919,0.69158,0.69177,597500003.0
2005-02-17 05:15:00,0.69178,0.69192,0.69157,0.69176,494099998.0
2005-02-17 05:20:00,0.69174,0.69174,0.69148,0.69148,549599996.0
2005-02-17 05:25:00,0.69149,0.69169,0.69149,0.69168,620800004.0
2005-02-17 05:30:00,0.69168,0.6917,0.69136,0.69154,825700002.0
2005-02-17 05:35:00,0.69164,0.69174,0.69145,0.69174,563499999.0
2005-02-17 05:40:00,0.69169,0.69171,0.69148,0.69169,550400003.0
2005-02-17 05:45:00,0.69162,0.69173,0.69146,0.69165,487599998.0
2005-02-17 05:50:00,0.6916,0.69173,0.69149,0.69167,741600004.0
2005-02-17 05:55:00,0.6917,0.69173,0.69145,0.69164,557199997.0
2005-02-17 06:00:00,0.6917,0.69178,0.69116,0.69162,652199994.0
2005-02-17 06:05:00,0.69148,0.69173,0.69121,0.69173,504199996.0
2005-02-17 06:10:00,0.69175,0.69175,0.69144,0.69166,523200002.0
2005-02-17 06:15:00,0.69167,0.69189,0.69118,0.69162,502499999.0
2005-02-17 06:20:00,0.69162,0.69164,0.69144,0.69152,601600004.0
2005-02-17 06:25:00,0.69151,0.69165,0.69132,0.69161,657399999.0
2005-02-17 06:30:00,0.69163,0.69168,0.69144,0.69162,434199996.0
2005-02-17 06:35:00,0.69153,0.69158,0.69133,0.69146,417799996.0
2005-02-17 06:40:00,0.6915,0.69153,0.69134,0.69144,484200008.0
2005-02-17 06:45:00,0.69153,0.69153,0.69131,0.69142,771999992.0
2005-02-17 06:50:00,0.69146,0.69157,0.69126,0.69152,724599992.0
2005-02-17 06:55:00,0.69158,0.69158,0.69133,0.69156,550500001.0
2005-02-17 07:00:00,0.69159,0.69163,0.69148,0.69163,501699993.0
2005-02-17 07:05:00,0.69153,0.69155,0.69134,0.69153,467299998.0
2005-02-17 07:10:00,0.69152,0.6916,0.69131,0.69152,499400000.0
2005-02-17 07:15:00,0.6915,0.69159,0.6915,0.69153,707399999.0
2005-02-17 07:20:00,0.69153,0.69159,0.6914,0.69155,750499998.0
2005-02-17 07:25:00,0.69151,0.69163,0.69132,0.69161,578000000.0
2005-02-17 07:30:00,0.69162,0.69166,0.69155,0.6916,568199994.0
2005-02-17 07:35:00,0.69161,0.69167,0.69147,0.69163,789899996.0
2005-02-17 07:40:00,0.69169,0.69173,0.69152,0.69162,967800006.0
2005-02-17 07:45:00,0.6917,0.69171,0.69139,0.6916,511599999.0
2005-02-17 07:50:00,0.69162,0.69165,0.69147,0.69163,666299998.0
2005-02-17 07:55:00,0.6916,0.6918,0.69143,0.69147,508499998.0
2005-02-17 08:00:00,0.69165,0.69173,0.69142,0.69171,640999994.0
2005-02-17 08:05:00,0.69168,0.69173,0.69141,0.69173,293000000.0
2005-02-17 08:10:00,0.69171,0.69172,0.69135,0.69158,820699999.0
2005-02-17 08:15:00,0.69165,0.69165,0.69109,0.69123,662899994.0
2005-02-17 08:20:00,0.69137,0.69161,0.69126,0.69161,505400000.0
2005-02-17 08:25:00,0.69146,0.69149,0.69126,0.69138,746800000.0
2005-02-17 08:30:00,0.69143,0.69154,0.69131,0.69131,708300003.0
2005-02-17 08:35:00,0.69158,0.69163,0.69136,0.6916,703699997.0
2005-02-17 08:40:00,0.69137,0.69166,0.69136,0.69155,631200002.0
2005-02-17 08:45:00,0.69172,0.69174,0.69166,0.6917,486700000.0
2005-02-17 08:50:00,0.69171,0.69183,0.6915,0.69161,683299997.0
2005-02-17 08:55:00,0.69174,0.69176,0.69151,0.69164,648400006.0
2005-02-17 09:00:00,0.69156,0.69165,0.69137,0.69145,847699997.0
2005-02-17 09:05:00,0.69146,0.69157,0.6913,0.69151,900699994.0
2005-02-17 09:10:00,0.69151,0.69152,0.691,0.69132,646800007.0
2005-02-17 09:15:00,0.69109,0.69155,0.69109,0.69155,717000003.0
2005-02-17 09:20:00,0.69149,0.69167,0.69139,0.69155,591599996.0
2005-02-17 09:25:00,0.69151,0.69152,0.69134,0.69145,703600003.0
2005-02-17 09:30:00,0.69139,0.6915,0.69135,0.69143,637999997.0
2005-02-17 09:35:00,0.69141,0.69149,0.6913,0.69147,1014099995.0
2005-02-17 09:40:00,0.69159,0.69183,0.69157,0.69164,732100002.0
2005-02-17 09:45:00,0.69166,0.69177,0.6914,0.69143,804799996.0
2005-02-17 09:50:00,0.69151,0.69179,0.69145,0.6916,667499989.0
2005-02-17 09:55:00,0.69151,0.69157,0.69143,0.69145,660599995.0
2005-02-17 10:00:00,0.69152,0.69159,0.69117,0.69122,921800006.0
2005-02-17 10:05:00,0.69129,0.69134,0.6911,0.69115,699400002.0
2005-02-17 10:10:00,0.69108,0.6912,0.69097,0.69102,841999993.0
2005-02-17 10:15:00,0.6911,0.69115,0.69089,0.69089,775400000.0
2005-02-17 10:20:00,0.69097,0.69097,0.69067,0.69088,965100001.0
2005-02-17 10:25:00,0.69086,0.69089,0.69065,0.6908,695499997.0
2005-02-17 10:30:00,0.69081,0.69096,0.69068,0.69092,623299994.0
2005-02-17 10:35:00,0.69099,0.69109,0.69073,0.69084,770199999.0
2005-02-17 10:40:00,0.69082,0.69109,0.69081,0.69103,848400006.0
2005-02-17 10:45:00,0.69107,0.69118,0.691,0.69113,652300006.0
2005-02-17 10:50:00,0.6911,0.69112,0.69081,0.69086,882999996.0
2005-02-17 10:55:00,0.6909,0.69101,0.69074,0.69101,514100002.0
2005-02-17 11:00:00,0.69103,0.69103,0.69056,0.69094,976100000.0
2005-02-17 11:05:00,0.69092,0.69107,0.69066,0.69066,1030699997.0
2005-02-17 11:10:00,0.69081,0.69081,0.69039,0.69048,729400007.0
2005-02-17 11:15:00,0.69047,0.69085,0.6904,0.69073,992500006.0
2005-02-17 11:20:00,0.69067,0.69073,0.69041,0.69058,645900003.0
2005-02-17 11:25:00,0.69046,0.69085,0.69029,0.69067,768299997.0
2005-02-17 11:30:00,0.6906,0.69087,0.68965,0.69082,698299999.0
2005-02-17 11:35:00,0.69091,0.69092,0.69054,0.69056,900900004.0
2005-02-17 11:40:00,0.69048,0.69049,0.69021,0.69022,689299995.0
2005-02-17 11:45:00,0.69019,0.69019,0.68979,0.68983,771099994.0
2005-02-17 11:50:00,0.68987,0.69013,0.68976,0.68993,1002099990.0
2005-02-17 11:55:00,0.69007,0.69013,0.68986,0.69006,786699997.0
2005-02-17 12:00:00,0.69008,0.69036,0.68997,0.69025,749300003.0
2005-02-17 12:05:00,0.6901,0.69046,0.69009,0.69037,840600009.0
2005-02-17 12:10:00,0.69044,0.69073,0.69022,0.69064,862500001.0
2005-02-17 12:15:00,0.69064,0.69071,0.69045,0.69051,735599996.0
2005-02-17 12:20:00,0.6905,0.69085,0.69038,0.69082,1070499995.0
2005-02-17 12:25:00,0.69082,0.69091,0.69066,0.69073,901400000.0
2005-02-17 12:30:00,0.69074,0.69112,0.69067,0.69089,705600003.0
2005-02-17 12:35:00,0.69078,0.69102,0.69072,0.69073,600599992.0
2005-02-17 12:40:00,0.69066,0.69089,0.69066,0.69084,710400006.0
2005-02-17 12:45:00,0.69079,0.69094,0.69069,0.69085,811699991.0
2005-02-17 12:50:00,0.69093,0.69119,0.69082,0.69112,792099999.0
2005-02-17 12:55:00,0.69109,0.69129,0.69093,0.69093,924399993.0
2005-02-17 13:00:00,0.6911,0.69112,0.69078,0.69078,594200003.0
2005-02-17 13:05:00,0.69085,0.69093,0.69063,0.69085,787399993.0
2005-02-17 13:10:00,0.69066,0.69087,0.69052,0.69083,622899997.0
2005-02-17 13:15:00,0.69077,0.69101,0.69074,0.69098,922899997.0
2005-02-17 13:20:00,0.69098,0.69107,0.69078,0.691,852299999.0
2005-02-17 13:25:00,0.69085,0.69116,0.69078,0.69111,701999995.0
2005-02-17 13:30:00,0.69108,0.69115,0.69087,0.69095,670699996.0
2005-02-17 13:35:00,0.69095,0.69116,0.69095,0.69109,579400005.0
2005-02-17 13:40:00,0.69115,0.69126,0.69103,0.69118,712599997.0
2005-02-17 13:45:00,0.69119,0.69126,0.69098,0.69115,1143099997.0
2005-02-17 13:50:00,0.69126,0.69129,0.69096,0.69096,832400000.0
2005-02-17 13:55:00,0.69095,0.69116,0.69089,0.69116,639100000.0
2005-02-17 14:00:00,0.69107,0.69115,0.691,0.69112,765500001.0
2005-02-17 14:05:00,0.69102,0.69129,0.69102,0.69126,810700002.0
2005-02-17 14:10:00,0.69131,0.6914,0.69117,0.69133,639299997.0
2005-02-17 14:15:00,0.69142,0.69147,0.69126,0.69139,563499997.0
2005-02-17 14:20:00,0.69135,0.69158,0.6912,0.69156,650500002.0
2005-02-17 14:25:00,0.69155,0.69155,0.69132,0.69149,644800004.0
2005-02-17 14:30:00,0.6914,0.69177,0.6914,0.69155,604400005.0
2005-02-17 14:35:00,0.69161,0.69179,0.69157,0.69162,924299997.0
2005-02-17 14:40:00,0.69163,0.69163,0.69142,0.69143,837599992.0
2005-02-17 14:45:00,0.69138,0.69147,0.69115,0.69132,809600000.0
2005-02-17 14:50:00,0.69136,0.69136,0.69106,0.69115,716100002.0
2005-02-17 14:55:00,0.69118,0.69123,0.6911,0.69122,823599998.0
2005-02-17 15:00:00,0.69124,0.69131,0.69113,0.69122,748399989.0
2005-02-17 15:05:00,0.6913,0.69149,0.69122,0.69138,638300003.0
2005-02-17 15:10:00,0.69144,0.69146,0.69108,0.69111,672199998.0
2005-02-17 15:15:00,0.69109,0.69112,0.69082,0.69101,736100003.0
2005-02-17 15:20:00,0.69107,0.69111,0.69095,0.69095,728899999.0
2005-02-17 15:25:00,0.69105,0.69114,0.69067,0.69068,685300001.0
2005-02-17 15:30:00,0.69075,0.69078,0.69047,0.69055,825899995.0
2005-02-17 15:35:00,0.69056,0.69073,0.69047,0.69066,954899998.0
2005-02-17 15:40:00,0.69069,0.69087,0.69063,0.69063,934500007.0
2005-02-17 15:45:00,0.69071,0.69079,0.69044,0.69044,468399994.0
2005-02-17 15:50:00,0.69043,0.69052,0.69026,0.69038,737999991.0
2005-02-17 15:55:00,0.69041,0.69051,0.69026,0.69037,739600010.0
2005-02-17 16:00:00,0.69044,0.69049,0.69017,0.69023,762800002.0
2005-02-17 16:05:00,0.69025,0.6906,0.69025,0.69051,704099999.0
2005-02-17 16:10:00,0.6905,0.6907,0.69046,0.69067,863499996.0
2005-02-17 16:15:00,0.69067,0.69077,0.69054,0.69061,691599993.0
2005-02-17 16:20:00,0.69068,0.69082,0.69062,0.69067,718100004.0
2005-02-17 16:25:00,0.69073,0.69079,0.69051,0.69063,757600000.0
2005-02-17 16:30:00,0.69058,0.69074,0.69048,0.69065,696700000.0
2005-02-17 16:35:00,0.69073,0.69073,0.6903,0.6903,585400006.0
2005-02-17 16:40:00,0.69022,0.69038,0.69002,0.69002,874300007.0
2005-02-17 16:45:00,0.69014,0.69027,0.68993,0.69,687300003.0
2005-02-17 16:50:00,0.68997,0.69007,0.6899,0.69002,865100000.0
2005-02-17 16:55:00,0.69,0.69015,0.68996,0.69008,819699989.0
2005-02-17 17:00:00,0.69018,0.69056,0.69012,0.69051,973200001.0
2005-02-17 17:05:00,0.69046,0.69048,0.69028,0.69036,928299998.0
2005-02-17 17:10:00,0.69047,0.69061,0.69031,0.69055,760999995.0
2005-02-17 17:15:00,0.69052,0.69073,0.69047,0.69067,811399999.0
2005-02-17 17:20:00,0.69077,0.69078,0.69054,0.69059,834299992.0
2005-02-17 17:25:00,0.69066,0.69066,0.69034,0.69039,609899994.0
2005-02-17 17:30:00,0.69038,0.69061,0.69027,0.69054,676499997.0
2005-02-17 17:35:00,0.69062,0.69077,0.69048,0.69077,770999998.0
2005-02-17 17:40:00,0.69072,0.69117,0.69066,0.69117,727899994.0
2005-02-17 17:45:00,0.69113,0.69123,0.69096,0.691,797900003.0
2005-02-17 17:50:00,0.69106,0.69106,0.69081,0.69087,727199998.0
2005-02-17 17:55:00,0.69084,0.69105,0.69074,0.69074,860599997.0
2005-02-17 18:00:00,0.69072,0.69097,0.69058,0.69095,5261399993.0
2005-02-17 18:05:00,0.691,0.69126,0.6901,0.69115,6954599997.0
2005-02-17 18:10:00,0.69119,0.69136,0.69095,0.69116,5371499994.0
2005-02-17 18:15:00,0.69111,0.69126,0.69094,0.69113,5475499992.0
2005-02-17 18:20:00,0.69117,0.69117,0.69064,0.69082,4865599994.0
2005-02-17 18:25:00,0.69077,0.69097,0.69062,0.69062,4127099995.0
2005-02-17 18:30:00,0.69072,0.69072,0.69047,0.69058,4149399999.0
2005-02-17 18:35:00,0.69063,0.69063,0.69027,0.69027,1583700005.0
2005-02-17 18:40:00,0.69021,0.69036,0.6899,0.69005,2257999999.0
2005-02-17 18:45:00,0.69005,0.69023,0.6899,0.69023,1381600009.0
2005-02-17 18:50:00,0.69018,0.69034,0.69013,0.69022,2094400003.0
2005-02-17 18:55:00,0.69018,0.69034,0.69011,0.69027,3230999995.0
2005-02-17 19:00:00,0.69035,0.69037,0.68996,0.69024,1951999978.0
2005-02-17 19:05:00,0.69016,0.69026,0.69,0.69025,2698499998.0
2005-02-17 19:10:00,0.69035,0.69048,0.69016,0.69039,1386899991.0
2005-02-17 19:15:00,0.69043,0.69052,0.69003,0.69048,1828099988.0
2005-02-17 19:20:00,0.69042,0.69066,0.69037,0.69059,1616800003.0
2005-02-17 19:25:00,0.69051,0.69068,0.69013,0.69017,2181600006.0
2005-02-17 19:30:00,0.69016,0.69034,0.69002,0.69009,2335299996.0
2005-02-17 19:35:00,0.69018,0.69026,0.68995,0.69007,2665300000.0
2005-02-17 19:40:00,0.69006,0.69026,0.69003,0.69009,2135400001.0
2005-02-17 19:45:00,0.69013,0.69031,0.69002,0.6901,867299993.0
2005-02-17 19:50:00,0.6901,0.69026,0.69001,0.69026,1277799995.0
2005-02-17 19:55:00,0.69027,0.69031,0.69017,0.6903,1364699996.0
2005-02-17 20:00:00,0.69037,0.6905,0.69018,0.6905,1030400007.0
2005-02-17 20:05:00,0.69031,0.69032,0.6902,0.69029,1133300004.0
2005-02-17 20:10:00,0.69028,0.69031,0.69017,0.69023,2061800001.0
2005-02-17 20:15:00,0.6902,0.69027,0.69012,0.69018,2451900004.0
2005-02-17 20:20:00,0.69018,0.69026,0.69011,0.69011,1624500008.0
2005-02-17 20:25:00,0.69011,0.69034,0.69006,0.69015,2958199988.0
2005-02-17 20:30:00,0.69018,0.69034,0.69009,0.69022,5173299988.0
2005-02-17 20:35:00,0.69027,0.69048,0.69009,0.69045,2395500003.0
2005-02-17 20:40:00,0.69048,0.69056,0.69032,0.69045,2371399993.0
2005-02-17 20:45:00,0.69048,0.69048,0.69024,0.69045,2560100003.0
2005-02-17 20:50:00,0.69045,0.69053,0.69035,0.6904,3905899986.0
2005-02-17 20:55:00,0.69038,0.69038,0.69009,0.69019,5242000002.0
2005-02-17 21:00:00,0.69015,0.69023,0.69007,0.6902,4883200011.0
2005-02-17 21:05:00,0.6902,0.69035,0.69017,0.69031,1910299996.0
2005-02-17 21:10:00,0.6904,0.69049,0.68992,0.69003,1348700000.0
2005-02-17 21:15:00,0.69006,0.69006,0.6898,0.68988,1613500004.0
2005-02-17 21:20:00,0.6899,0.69002,0.68978,0.68978,2518800014.0
2005-02-17 21:25:00,0.68983,0.68996,0.68966,0.68992,980999990.0
2005-02-17 21:30:00,0.68978,0.68994,0.68974,0.68975,2125899986.0
2005-02-17 21:35:00,0.68978,0.68986,0.68966,0.68974,913199995.0
2005-02-17 21:40:00,0.6898,0.68982,0.68965,0.6897,1492099994.0
2005-02-17 21:45:00,0.68978,0.68978,0.68964,0.6897,1330000002.0
2005-02-17 21:50:00,0.6897,0.68975,0.68948,0.68952,968799995.0
2005-02-17 21:55:00,0.6895,0.68978,0.68946,0.6897,1031500010.0
2005-02-17 22:00:00,0.68975,0.68977,0.68952,0.68968,1485399997.0
2005-02-17 22:05:00,0.68965,0.6897,0.68953,0.68965,1011499998.0
2005-02-17 22:10:00,0.68962,0.68964,0.68942,0.68945,809400001.0
2005-02-17 22:15:00,0.6895,0.6898,0.68941,0.68942,1909100000.0
2005-02-17 22:20:00,0.68945,0.68947,0.6893,0.68935,1302000003.0
2005-02-17 22:25:00,0.68944,0.68951,0.68935,0.68941,1256199996.0
2005-02-17 22:30:00,0.68944,0.6895,0.68937,0.68945,999099993.0
2005-02-17 22:35:00,0.68948,0.68962,0.68941,0.68955,845699993.0
2005-02-17 22:40:00,0.6896,0.6898,0.68956,0.68978,1162099994.0
2005-02-17 22:45:00,0.68981,0.68981,0.68963,0.68966,708400005.0
2005-02-17 22:50:00,0.6897,0.68975,0.68953,0.68953,602399996.0
2005-02-17 22:55:00,0.68953,0.68961,0.68943,0.68948,882500004.0
2005-02-17 23:00:00,0.6893,0.68985,0.6893,0.68962,880600001.0
2005-02-17 23:05:00,0.6896,0.68973,0.68944,0.68973,725699994.0
2005-02-17 23:10:00,0.68951,0.68951,0.68927,0.68931,648900000.0
2005-02-17 23:15:00,0.6893,0.68945,0.68925,0.68937,827699999.0
2005-02-17 23:20:00,0.68933,0.68961,0.68933,0.68956,533500001.0
2005-02-17 23:25:00,0.68937,0.6894,0.68929,0.6893,530000005.0
2005-02-17 23:30:00,0.68933,0.6895,0.68924,0.68924,675799997.0
2005-02-17 23:35:00,0.68935,0.68939,0.68922,0.6893,726000001.0
2005-02-17 23:40:00,0.68927,0.68936,0.68923,0.68927,853599992.0
2005-02-17 23:45:00,0.68927,0.6893,0.6892,0.68928,384500000.0
2005-02-17 23:50:00,0.68921,0.68947,0.68921,0.68946,525200007.0
2005-02-17 23:55:00,0.68935,0.68935,0.68899,0.68929,746100001.0
2005-02-18 00:00:00,0.68927,0.68954,0.68913,0.68923,691600000.0
2005-02-18 00:05:00,0.68927,0.68949,0.68899,0.68931,762100006.0
2005-02-18 00:10:00,0.68938,0.68942,0.68912,0.68919,487199999.0
2005-02-18 00:15:00,0.6894,0.68945,0.68924,0.68933,546900008.0
2005-02-18 00:20:00,0.68942,0.68957,0.6893,0.68957,545000004.0
2005-02-18 00:25:00,0.68946,0.68967,0.68942,0.68959,391299999.0
2005-02-18 00:30:00,0.68966,0.68978,0.6895,0.68978,720200003.0
2005-02-18 00:35:00,0.68969,0.68986,0.68962,0.68976,653000006.0
2005-02-18 00:40:00,0.68978,0.68991,0.6896,0.68983,817599998.0
2005-02-18 00:45:00,0.68974,0.6899,0.68967,0.68975,737099989.0
2005-02-18 00:50:00,0.68982,0.68987,0.68956,0.68966,962499995.0
2005-02-18 00:55:00,0.68971,0.68985,0.68956,0.68978,673200007.0
2005-02-18 01:00:00,0.6898,0.68985,0.68958,0.68961,642200003.0
2005-02-18 01:05:00,0.6896,0.68983,0.68955,0.68983,610400001.0
2005-02-18 01:10:00,0.68986,0.68986,0.68958,0.68983,859300005.0
2005-02-18 01:15:00,0.68961,0.68984,0.68959,0.6898,831799996.0
2005-02-18 01:20:00,0.68979,0.68989,0.68947,0.68957,629000002.0
2005-02-18 01:25:00,0.68961,0.68985,0.68957,0.68977,825299997.0
2005-02-18 01:30:00,0.68978,0.68989,0.68955,0.68967,597200005.0
2005-02-18 01:35:00,0.6899,0.69003,0.68966,0.68971,595099999.0
2005-02-18 01:40:00,0.6898,0.69007,0.68972,0.68997,757900002.0
2005-02-18 01:45:00,0.68993,0.69003,0.68975,0.6899,853500010.0
2005-02-18 01:50:00,0.68985,0.68997,0.68964,0.68977,688400010.0
2005-02-18 01:55:00,0.68979,0.68983,0.68958,0.68975,716499995.0
2005-02-18 02:00:00,0.6897,0.68983,0.68952,0.68971,832599999.0
2005-02-18 02:05:00,0.6897,0.68981,0.6895,0.68981,842800006.0
2005-02-18 02:10:00,0.68982,0.68997,0.68968,0.68996,790300007.0
2005-02-18 02:15:00,0.68969,0.69001,0.68969,0.69,648199996.0
2005-02-18 02:20:00,0.6899,0.69009,0.68979,0.69003,551100006.0
2005-02-18 02:25:00,0.69005,0.6901,0.6898,0.6901,699199997.0
2005-02-18 02:30:00,0.68986,0.69005,0.68975,0.68999,817899996.0
2005-02-18 02:35:00,0.68996,0.69025,0.68983,0.69023,724000001.0
2005-02-18 02:40:00,0.69032,0.69034,0.69004,0.69025,624000006.0
2005-02-18 02:45:00,0.69018,0.69031,0.69005,0.69017,588900002.0
2005-02-18 02:50:00,0.6902,0.69025,0.68993,0.69004,678200005.0
2005-02-18 02:55:00,0.69029,0.69041,0.69003,0.69003,763100003.0
2005-02-18 03:00:00,0.69004,0.69029,0.68997,0.68997,767699999.0
2005-02-18 03:05:00,0.69014,0.69025,0.68997,0.69016,742400008.0
2005-02-18 03:10:00,0.69021,0.69022,0.68992,0.68992,724499998.0
2005-02-18 03:15:00,0.68992,0.69022,0.68992,0.69013,628300000.0
2005-02-18 03:20:00,0.69012,0.69013,0.68989,0.69013,802900009.0
2005-02-18 03:25:00,0.69006,0.69015,0.68993,0.69015,403699996.0
2005-02-18 03:30:00,0.69013,0.69018,0.69005,0.6901,381799999.0
2005-02-18 03:35:00,0.69011,0.69016,0.69,0.69005,701399998.0
2005-02-18 03:40:00,0.69013,0.69015,0.6899,0.69009,553400009.0
2005-02-18 03:45:00,0.69006,0.69008,0.68979,0.6899,601599996.0
2005-02-18 03:50:00,0.68994,0.69001,0.68969,0.68996,496099995.0
2005-02-18 03:55:00,0.68993,0.69002,0.68983,0.68994,444199997.0
2005-02-18 04:00:00,0.69,0.69011,0.68977,0.68977,629400000.0
2005-02-18 04:05:00,0.69004,0.69006,0.68976,0.68995,791500005.0
2005-02-18 04:10:00,0.68996,0.69008,0.6897,0.69007,436500002.0
2005-02-18 04:15:00,0.68978,0.69013,0.68974,0.6901,589000002.0
2005-02-18 04:20:00,0.69007,0.6901,0.68982,0.69009,562100002.0
2005-02-18 04:25:00,0.69012,0.69018,0.68974,0.69,907600007.0
2005-02-18 04:30:00,0.68997,0.69031,0.68997,0.68997,556899999.0
2005-02-18 04:35:00,0.69016,0.69027,0.68993,0.69008,775699995.0
2005-02-18 04:40:00,0.69003,0.69023,0.6898,0.69023,980700003.0
2005-02-18 04:45:00,0.69001,0.6901,0.68972,0.6901,496099995.0
2005-02-18 04:50:00,0.69008,0.69016,0.68992,0.69015,539400006.0
2005-02-18 04:55:00,0.69014,0.69025,0.68972,0.68995,693999996.0
2005-02-18 05:00:00,0.68986,0.69011,0.68986,0.69008,701300003.0
2005-02-18 05:05:00,0.69013,0.69013,0.68955,0.69013,546800008.0
2005-02-18 05:10:00,0.69007,0.69021,0.68959,0.68959,546299994.0
2005-02-18 05:15:00,0.68998,0.69017,0.68972,0.68991,824900001.0
2005-02-18 05:20:00,0.68993,0.69017,0.68993,0.69016,984799996.0
2005-02-18 05:25:00,0.69019,0.69031,0.6901,0.69021,657699996.0
2005-02-18 05:30:00,0.6902,0.69023,0.69,0.69006,699199999.0
2005-02-18 05:35:00,0.6901,0.69024,0.6899,0.68994,356200000.0
2005-02-18 05:40:00,0.69013,0.69017,0.68988,0.69015,508700002.0
2005-02-18 05:45:00,0.69011,0.69018,0.68987,0.68993,715699988.0
2005-02-18 05:50:00,0.69012,0.69013,0.68989,0.69002,642899999.0
2005-02-18 05:55:00,0.69001,0.69012,0.68996,0.68999,439500001.0
2005-02-18 06:00:00,0.68998,0.69005,0.68979,0.68993,550400001.0
2005-02-18 06:05:00,0.68989,0.6901,0.68989,0.6901,666199996.0
2005-02-18 06:10:00,0.69005,0.69015,0.68996,0.68998,779600008.0
2005-02-18 06:15:00,0.68998,0.69024,0.68996,0.69011,611999999.0
2005-02-18 06:20:00,0.69009,0.69012,0.68971,0.68997,808800001.0
2005-02-18 06:25:00,0.68995,0.69013,0.68982,0.69013,464600003.0
2005-02-18 06:30:00,0.69001,0.69008,0.68976,0.69005,500299991.0
2005-02-18 06:35:00,0.69009,0.69015,0.68994,0.6901,604400002.0
2005-02-18 06:40:00,0.6901,0.69017,0.68997,0.69,594399994.0
2005-02-18 06:45:00,0.69012,0.69015,0.68983,0.69015,549000004.0
2005-02-18 06:50:00,0.6901,0.69018,0.68995,0.69009,382200009.0
2005-02-18 06:55:00,0.69011,0.69022,0.69001,0.69002,679599998.0
2005-02-18 07:00:00,0.68998,0.69026,0.68997,0.69015,598299998.0
2005-02-18 07:05:00,0.69017,0.69018,0.68996,0.69006,182499997.0
2005-02-18 07:10:00,0.6901,0.6902,0.68994,0.68997,531900006.0
2005-02-18 07:15:00,0.69002,0.69025,0.68998,0.68998,617800002.0
2005-02-18 07:20:00,0.69014,0.69022,0.68992,0.69002,639700002.0
2005-02-18 07:25:00,0.69008,0.69018,0.68992,0.69008,820100004.0
2005-02-18 07:30:00,0.69009,0.6902,0.68986,0.69017,871600000.0
2005-02-18 07:35:00,0.69016,0.69029,0.68993,0.69009,773099993.0
2005-02-18 07:40:00,0.69015,0.69016,0.68942,0.69012,651199994.0
2005-02-18 07:45:00,0.6901,0.69017,0.68954,0.69015,476900001.0
2005-02-18 07:50:00,0.69007,0.69019,0.68985,0.69013,737699997.0
2005-02-18 07:55:00,0.6901,0.69017,0.68994,0.69017,540700005.0
2005-02-18 08:00:00,0.69009,0.69019,0.68988,0.69015,673000001.0
2005-02-18 08:05:00,0.69011,0.69017,0.68985,0.68996,531299997.0
2005-02-18 08:10:00,0.69,0.69014,0.68995,0.69002,765499998.0
2005-02-18 08:15:00,0.69018,0.69027,0.69009,0.69009,477799998.0
2005-02-18 08:20:00,0.69013,0.69023,0.68999,0.69023,449400001.0
2005-02-18 08:25:00,0.69015,0.69031,0.68995,0.68995,610299998.0
2005-02-18 08:30:00,0.68999,0.69036,0.68995,0.69023,906500003.0
2005-02-18 08:35:00,0.6904,0.6904,0.69014,0.6904,761199995.0
2005-02-18 08:40:00,0.69029,0.69034,0.69004,0.69016,892400005.0
2005-02-18 08:45:00,0.68993,0.69036,0.6899,0.69029,743699999.0
2005-02-18 08:50:00,0.6904,0.69047,0.69028,0.69047,648499995.0
2005-02-18 08:55:00,0.69049,0.69053,0.69032,0.69032,620199999.0
2005-02-18 09:00:00,0.69035,0.69066,0.69035,0.69058,712799991.0
2005-02-18 09:05:00,0.69057,0.69063,0.69036,0.69062,583500001.0
2005-02-18 09:10:00,0.69056,0.69061,0.6903,0.69061,889799995.0
2005-02-18 09:15:00,0.69045,0.69056,0.69023,0.69036,553099998.0
2005-02-18 09:20:00,0.69041,0.69055,0.69033,0.69045,855999980.0
2005-02-18 09:25:00,0.69049,0.69065,0.69043,0.69045,557700005.0
2005-02-18 09:30:00,0.69047,0.69047,0.69016,0.69024,590699994.0
2005-02-18 09:35:00,0.69022,0.69029,0.69014,0.69021,785300003.0
2005-02-18 09:40:00,0.69019,0.69019,0.68983,0.68993,931300002.0
2005-02-18 09:45:00,0.68993,0.68999,0.68945,0.68969,568200000.0
2005-02-18 09:50:00,0.68974,0.68975,0.68946,0.68954,576100002.0
2005-02-18 09:55:00,0.68953,0.68953,0.68925,0.6894,693600004.0
2005-02-18 10:00:00,0.68944,0.68945,0.68918,0.68932,868000006.0
2005-02-18 10:05:00,0.68938,0.68942,0.6892,0.68923,929299991.0
2005-02-18 10:10:00,0.68918,0.68918,0.68864,0.68881,731799997.0
2005-02-18 10:15:00,0.68884,0.68913,0.68882,0.68913,957899991.0
2005-02-18 10:20:00,0.68916,0.68918,0.68897,0.68898,686400004.0
2005-02-18 10:25:00,0.68898,0.68903,0.68889,0.68897,750499997.0
2005-02-18 10:30:00,0.68899,0.68906,0.68894,0.68894,578900004.0
2005-02-18 10:35:00,0.68897,0.68905,0.68886,0.68902,528500002.0
2005-02-18 10:40:00,0.68912,0.68919,0.68901,0.68906,643800009.0
2005-02-18 10:45:00,0.68917,0.68922,0.6891,0.68918,948899993.0
2005-02-18 10:50:00,0.68919,0.68921,0.68901,0.68901,603299998.0
2005-02-18 10:55:00,0.68907,0.68922,0.68898,0.68917,815699997.0
2005-02-18 11:00:00,0.68926,0.68927,0.68902,0.68908,498100001.0
2005-02-18 11:05:00,0.68904,0.68913,0.68898,0.68905,894600003.0
2005-02-18 11:10:00,0.68912,0.6892,0.68902,0.68907,780999994.0
2005-02-18 11:15:00,0.68911,0.68923,0.68904,0.6892,661199996.0
2005-02-18 11:20:00,0.68919,0.68925,0.6891,0.68917,665799995.0
2005-02-18 11:25:00,0.68913,0.68916,0.68876,0.68902,761100000.0
2005-02-18 11:30:00,0.68912,0.68921,0.68885,0.68897,900100007.0
2005-02-18 11:35:00,0.689,0.68905,0.68846,0.6885,1018900007.0
2005-02-18 11:40:00,0.68845,0.68853,0.68826,0.68845,447700000.0
2005-02-18 11:45:00,0.68837,0.68854,0.68831,0.68848,625300003.0
2005-02-18 11:50:00,0.68842,0.68855,0.68834,0.6884,592100004.0
2005-02-18 11:55:00,0.68849,0.68869,0.68844,0.68866,765400000.0
2005-02-18 12:00:00,0.68864,0.6887,0.68842,0.68842,737400004.0
2005-02-18 12:05:00,0.68846,0.68866,0.68845,0.68857,814799996.0
2005-02-18 12:10:00,0.68857,0.6887,0.68855,0.6886,799099998.0
2005-02-18 12:15:00,0.68857,0.68866,0.68854,0.68857,751300001.0
2005-02-18 12:20:00,0.68862,0.68876,0.68855,0.68866,677100002.0
2005-02-18 12:25:00,0.68872,0.68888,0.68871,0.68887,831900004.0
2005-02-18 12:30:00,0.68887,0.68898,0.68882,0.68883,484900007.0
2005-02-18 12:35:00,0.68886,0.68893,0.68874,0.6888,676800006.0
2005-02-18 12:40:00,0.68872,0.68877,0.68864,0.68872,871000006.0
2005-02-18 12:45:00,0.68869,0.68882,0.68853,0.68868,781200002.0
2005-02-18 12:50:00,0.6887,0.68898,0.6887,0.68875,689599994.0
2005-02-18 12:55:00,0.68877,0.6889,0.68864,0.68873,992000001.0
2005-02-18 13:00:00,0.6887,0.68886,0.6886,0.68866,788000003.0
2005-02-18 13:05:00,0.68869,0.68876,0.68847,0.68853,745400004.0
2005-02-18 13:10:00,0.68846,0.68876,0.68846,0.68872,545899999.0
2005-02-18 13:15:00,0.68867,0.68878,0.68861,0.68864,709600008.0
2005-02-18 13:20:00,0.68861,0.68882,0.68861,0.68865,608599997.0
2005-02-18 13:25:00,0.68865,0.68873,0.68852,0.68865,691699995.0
2005-02-18 13:30:00,0.68867,0.68869,0.68843,0.68848,493400001.0
2005-02-18 13:35:00,0.68847,0.68878,0.68847,0.68857,629900001.0
2005-02-18 13:40:00,0.68866,0.68866,0.68845,0.68855,825700000.0
2005-02-18 13:45:00,0.68865,0.68877,0.68849,0.68877,921999993.0
2005-02-18 13:50:00,0.68874,0.68895,0.68852,0.68856,933499999.0
2005-02-18 13:55:00,0.6886,0.68869,0.68833,0.68839,638299994.0
2005-02-18 14:00:00,0.6884,0.68857,0.68828,0.68834,840200009.0
2005-02-18 14:05:00,0.68831,0.68835,0.68806,0.68819,915299995.0
2005-02-18 14:10:00,0.68822,0.68823,0.68803,0.68815,627499997.0
2005-02-18 14:15:00,0.68816,0.6883,0.68814,0.68822,800800006.0
2005-02-18 14:20:00,0.68822,0.68834,0.68812,0.68829,685199988.0
2005-02-18 14:25:00,0.68831,0.6885,0.68828,0.68847,738200006.0
2005-02-18 14:30:00,0.68842,0.68853,0.68833,0.68837,573500006.0
2005-02-18 14:35:00,0.68838,0.68858,0.68835,0.68847,737299997.0
2005-02-18 14:40:00,0.68848,0.68855,0.68834,0.68842,448700006.0
2005-02-18 14:45:00,0.68842,0.68853,0.68835,0.68847,679200007.0
2005-02-18 14:50:00,0.68846,0.68853,0.68837,0.68848,649100000.0
2005-02-18 14:55:00,0.68853,0.68872,0.6884,0.68872,858199996.0
2005-02-18 15:00:00,0.68874,0.68893,0.68865,0.68885,545499998.0
2005-02-18 15:05:00,0.68893,0.68919,0.68887,0.68905,741300007.0
2005-02-18 15:10:00,0.6891,0.68913,0.68884,0.68884,511500004.0
2005-02-18 15:15:00,0.68888,0.68917,0.68887,0.68912,683400002.0
2005-02-18 15:20:00,0.68913,0.68913,0.68893,0.68897,559099997.0
2005-02-18 15:25:00,0.68893,0.68901,0.6888,0.68887,531600002.0
2005-02-18 15:30:00,0.6888,0.6888,0.68816,0.68843,693799998.0
2005-02-18 15:35:00,0.68864,0.68884,0.68848,0.68884,989100006.0
2005-02-18 15:40:00,0.68896,0.68904,0.68867,0.68885,786399994.0
2005-02-18 15:45:00,0.68883,0.68891,0.68858,0.68858,872500004.0
2005-02-18 15:50:00,0.68867,0.68901,0.68855,0.68886,861599996.0
2005-02-18 15:55:00,0.68895,0.68925,0.68895,0.68915,582999992.0
2005-02-18 16:00:00,0.6892,0.68929,0.68907,0.68918,894500000.0
2005-02-18 16:05:00,0.68926,0.68947,0.68919,0.68941,741600001.0
2005-02-18 16:10:00,0.68942,0.68942,0.68924,0.6893,510299997.0
2005-02-18 16:15:00,0.68931,0.68942,0.68926,0.6894,696800003.0
2005-02-18 16:20:00,0.6893,0.68954,0.6893,0.68948,676300004.0
2005-02-18 16:25:00,0.68959,0.68973,0.6895,0.68967,624800000.0
2005-02-18 16:30:00,0.68964,0.68978,0.6895,0.6895,472700001.0
2005-02-18 16:35:00,0.68961,0.68962,0.68928,0.6894,601999991.0
2005-02-18 16:40:00,0.68941,0.68943,0.68921,0.68921,800499993.0
2005-02-18 16:45:00,0.68928,0.6895,0.68927,0.68937,720100004.0
2005-02-18 16:50:00,0.68939,0.68996,0.68931,0.6899,904299997.0
2005-02-18 16:55:00,0.68988,0.68998,0.68963,0.68964,726300003.0
2005-02-18 17:00:00,0.68959,0.68975,0.68948,0.68962,601300003.0
2005-02-18 17:05:00,0.68955,0.68966,0.68953,0.68961,742999998.0
2005-02-18 17:10:00,0.68963,0.68963,0.6892,0.68934,561699999.0
2005-02-18 17:15:00,0.68927,0.68932,0.6891,0.6891,804600003.0
2005-02-18 17:20:00,0.68923,0.6893,0.68902,0.6893,705500005.0
2005-02-18 17:25:00,0.68931,0.68939,0.68917,0.68917,479800002.0
2005-02-18 17:30:00,0.68923,0.68925,0.68904,0.68906,724800002.0
2005-02-18 17:35:00,0.68909,0.68914,0.68902,0.6891,683899998.0
2005-02-18 17:40:00,0.68908,0.68923,0.68902,0.68922,633900007.0
2005-02-18 17:45:00,0.6892,0.68938,0.68908,0.68938,670999998.0
2005-02-18 17:50:00,0.68948,0.68973,0.68936,0.68949,667099999.0
2005-02-18 17:55:00,0.68952,0.68973,0.68941,0.68941,641600002.0
2005-02-18 18:00:00,0.68943,0.68957,0.68937,0.68951,5288500006.0
2005-02-18 18:05:00,0.68951,0.6901,0.68936,0.68938,6686199977.0
2005-02-18 18:10:00,0.6894,0.68947,0.68924,0.68926,5712799967.0
2005-02-18 18:15:00,0.6898,0.6899,0.68913,0.68917,5087999987.0
2005-02-18 18:20:00,0.68925,0.68929,0.68891,0.68904,4481499987.0
2005-02-18 18:25:00,0.68894,0.68933,0.68894,0.68917,4298099991.0
2005-02-18 18:30:00,0.68912,0.6893,0.68902,0.6892,3946099987.0
2005-02-18 18:35:00,0.68924,0.68946,0.68908,0.6893,1726099999.0
2005-02-18 18:40:00,0.6893,0.68955,0.68909,0.6894,2271499989.0
2005-02-18 18:45:00,0.68936,0.68962,0.68927,0.68954,1454799992.0
2005-02-18 18:50:00,0.68963,0.68985,0.68962,0.68976,1787299999.0
2005-02-18 18:55:00,0.68973,0.6899,0.68972,0.68988,2845899999.0
2005-02-18 19:00:00,0.6899,0.69013,0.68983,0.69005,1767299993.0
2005-02-18 19:05:00,0.6901,0.69012,0.68977,0.68995,2953499987.0
2005-02-18 19:10:00,0.68991,0.68991,0.68975,0.68983,1504600011.0
2005-02-18 19:15:00,0.68981,0.68982,0.68956,0.68965,1881700008.0
2005-02-18 19:20:00,0.6896,0.68976,0.68942,0.68965,1508899989.0
2005-02-18 19:25:00,0.68965,0.68974,0.68953,0.68965,2353699993.0
2005-02-18 19:30:00,0.68958,0.68967,0.68948,0.68958,2670100001.0
2005-02-18 19:35:00,0.68954,0.68965,0.68943,0.68963,2988500001.0
2005-02-18 19:40:00,0.68964,0.68977,0.6895,0.6895,2009099999.0
2005-02-18 19:45:00,0.68953,0.68972,0.68952,0.68965,1167200006.0
2005-02-18 19:50:00,0.6896,0.68981,0.68954,0.68974,1557400001.0
2005-02-18 19:55:00,0.68983,0.6901,0.68964,0.69002,1600600001.0
2005-02-18 20:00:00,0.69018,0.69018,0.68972,0.68976,983799996.0
2005-02-18 20:05:00,0.68978,0.68986,0.68958,0.68974,1105099995.0
2005-02-18 20:10:00,0.68979,0.68979,0.68958,0.68973,2075500004.0
2005-02-18 20:15:00,0.68975,0.68985,0.68966,0.6898,1972000000.0
2005-02-18 20:20:00,0.68974,0.69008,0.6897,0.68981,1775399991.0
2005-02-18 20:25:00,0.68982,0.69004,0.68973,0.6899,2883900004.0
2005-02-18 20:30:00,0.68987,0.68993,0.68966,0.6897,4914900007.0
2005-02-18 20:35:00,0.68968,0.68983,0.68961,0.68965,2497299985.0
2005-02-18 20:40:00,0.68968,0.6897,0.68947,0.6895,2560200006.0
2005-02-18 20:45:00,0.68951,0.68961,0.68937,0.68952,2365199992.0
2005-02-18 20:50:00,0.68955,0.68958,0.68932,0.6895,4537099990.0
2005-02-18 20:55:00,0.68933,0.68964,0.68932,0.68938,4715799996.0
2005-02-18 21:00:00,0.68955,0.68957,0.68939,0.6895,4336599993.0
2005-02-18 21:05:00,0.68947,0.68956,0.68935,0.68955,1873399997.0
2005-02-18 21:10:00,0.68953,0.68961,0.68941,0.68947,1382399988.0
2005-02-18 21:15:00,0.68948,0.68952,0.68934,0.68943,1662600003.0
2005-02-18 21:20:00,0.68949,0.6895,0.68921,0.68928,2973899995.0
2005-02-18 21:25:00,0.68932,0.68947,0.68924,0.68947,760100005.0
2005-02-18 21:30:00,0.6893,0.68953,0.68929,0.68938,2229799995.0
2005-02-18 21:35:00,0.6893,0.68935,0.68913,0.68934,963499991.0
2005-02-18 21:40:00,0.68919,0.68929,0.68892,0.68908,1250699999.0
2005-02-18 21:45:00,0.68898,0.68925,0.68898,0.68914,964000000.0
2005-02-18 21:50:00,0.68908,0.68925,0.68902,0.68922,842400006.0
2005-02-18 21:55:00,0.68922,0.68945,0.68915,0.68945,1281400012.0
2005-02-18 22:00:00,0.68952,0.68976,0.68934,0.68976,1643100008.0
2005-02-18 22:05:00,0.68955,0.6896,0.68942,0.68953,1064700004.0
2005-02-18 22:10:00,0.68952,0.68958,0.68941,0.68942,1047399992.0
2005-02-18 22:15:00,0.6895,0.6895,0.68929,0.68936,1564000002.0
2005-02-18 22:20:00,0.68938,0.68939,0.68925,0.68931,1558999995.0
2005-02-18 22:25:00,0.68929,0.68941,0.68919,0.68925,1085499990.0
2005-02-18 22:30:00,0.68931,0.68948,0.68931,0.68944,758500006.0
2005-02-18 22:35:00,0.68947,0.68958,0.68919,0.68947,932300005.0
2005-02-18 22:40:00,0.68945,0.68959,0.68926,0.68958,1314899991.0
2005-02-18 22:45:00,0.6896,0.68976,0.68944,0.68953,938900000.0
2005-02-18 22:50:00,0.6896,0.68965,0.68949,0.6896,594200010.0
2005-02-18 22:55:00,0.68963,0.68969,0.6895,0.6895,1080399994.0
2005-02-18 23:00:00,0.68936,0.68973,0.68936,0.68959,721099993.0
2005-02-18 23:05:00,0.68959,0.68963,0.68943,0.68958,770100006.0
2005-02-18 23:10:00,0.68956,0.68969,0.68948,0.68966,528399998.0
2005-02-18 23:15:00,0.68972,0.68977,0.68948,0.6896,629899992.0
2005-02-18 23:20:00,0.68965,0.68969,0.68932,0.68957,800200005.0
2005-02-18 23:25:00,0.68957,0.68974,0.68949,0.68965,784800002.0
2005-02-18 23:30:00,0.6897,0.6899,0.68959,0.68979,562200006.0
2005-02-18 23:35:00,0.69003,0.69019,0.68973,0.68999,761099998.0
2005-02-18 23:40:00,0.69007,0.69023,0.68997,0.6902,657799995.0
2005-02-18 23:45:00,0.69017,0.69017,0.68974,0.68984,856800001.0
2005-02-18 23:50:00,0.69003,0.69014,0.68987,0.6899,747599993.0
2005-02-18 23:55:00,0.68973,0.69,0.68948,0.69,912399995.0
2005-02-21 00:00:00,0.68876,0.6895,0.68876,0.68883,459400005.0
2005-02-21 00:05:00,0.68896,0.68907,0.68879,0.68907,857700004.0
2005-02-21 00:10:00,0.68879,0.68906,0.68844,0.68855,523200003.0
2005-02-21 00:15:00,0.68855,0.68909,0.68846,0.68883,892000005.0
2005-02-21 00:20:00,0.68879,0.68928,0.68859,0.68868,658599993.0
2005-02-21 00:25:00,0.68867,0.68925,0.68867,0.68915,529200006.0
2005-02-21 00:30:00,0.6892,0.6893,0.68883,0.68926,789600000.0
2005-02-21 00:35:00,0.68915,0.68928,0.68882,0.68926,1063899999.0
2005-02-21 00:40:00,0.68919,0.68922,0.68884,0.68908,539099995.0
2005-02-21 00:45:00,0.68909,0.68928,0.68876,0.68927,656000009.0
2005-02-21 00:50:00,0.68913,0.68943,0.68909,0.68943,531399995.0
2005-02-21 00:55:00,0.68948,0.68948,0.68912,0.68937,648000002.0
2005-02-21 01:00:00,0.68907,0.68956,0.68907,0.68952,863999998.0
2005-02-21 01:05:00,0.68944,0.68955,0.68912,0.6894,952400003.0
2005-02-21 01:10:00,0.68947,0.68956,0.68945,0.68953,877599997.0
2005-02-21 01:15:00,0.68951,0.68971,0.68951,0.68966,679500000.0
2005-02-21 01:20:00,0.68966,0.68971,0.6895,0.6897,408600003.0
2005-02-21 01:25:00,0.68968,0.68983,0.68924,0.68982,601400000.0
2005-02-21 01:30:00,0.68983,0.68998,0.68918,0.68971,724100002.0
2005-02-21 01:35:00,0.68996,0.69005,0.68988,0.69002,747199990.0
2005-02-21 01:40:00,0.69004,0.69011,0.68984,0.69002,644399995.0
2005-02-21 01:45:00,0.69005,0.69007,0.68957,0.6898,551999996.0
2005-02-21 01:50:00,0.6898,0.68986,0.68962,0.68981,669399995.0
2005-02-21 01:55:00,0.68982,0.68987,0.68976,0.68987,554900009.0
2005-02-21 02:00:00,0.68985,0.69,0.68972,0.68995,817099993.0
2005-02-21 02:05:00,0.68999,0.69013,0.68961,0.69008,565800001.0
2005-02-21 02:10:00,0.68999,0.69006,0.68984,0.68998,386799997.0
2005-02-21 02:15:00,0.68987,0.69003,0.68975,0.69,651600005.0
2005-02-21 02:20:00,0.68997,0.69003,0.68966,0.68984,556900004.0
2005-02-21 02:25:00,0.68991,0.68991,0.68958,0.68983,662399997.0
2005-02-21 02:30:00,0.6898,0.68993,0.68975,0.68987,437500001.0
2005-02-21 02:35:00,0.68993,0.69,0.68988,0.6899,717600009.0
2005-02-21 02:40:00,0.68985,0.68985,0.68949,0.68964,827100003.0
2005-02-21 02:45:00,0.68963,0.68978,0.68951,0.68977,782299994.0
2005-02-21 02:50:00,0.68982,0.68991,0.68957,0.68991,604300005.0
2005-02-21 02:55:00,0.68997,0.69,0.68951,0.68993,631300005.0
2005-02-21 03:00:00,0.68967,0.68992,0.68965,0.68976,576199993.0
2005-02-21 03:05:00,0.68973,0.69001,0.6895,0.6895,766099993.0
2005-02-21 03:10:00,0.68975,0.69017,0.68959,0.68997,667999998.0
2005-02-21 03:15:00,0.6902,0.69022,0.68992,0.68998,762199991.0
2005-02-21 03:20:00,0.69004,0.69008,0.68984,0.69003,893799991.0
2005-02-21 03:25:00,0.68984,0.69002,0.68959,0.69,503199997.0
2005-02-21 03:30:00,0.68998,0.69001,0.68981,0.68995,674799991.0
2005-02-21 03:35:00,0.68988,0.69002,0.68982,0.68997,756399997.0
2005-02-21 03:40:00,0.68987,0.68996,0.68983,0.68987,606800003.0
2005-02-21 03:45:00,0.68988,0.68991,0.68966,0.68968,450100002.0
2005-02-21 03:50:00,0.68972,0.68972,0.68958,0.68965,524100001.0
2005-02-21 03:55:00,0.68961,0.68981,0.68955,0.68968,781500003.0
2005-02-21 04:00:00,0.68975,0.68988,0.68964,0.68983,800899996.0
2005-02-21 04:05:00,0.68988,0.68996,0.68975,0.68996,577399997.0
2005-02-21 04:10:00,0.69,0.69,0.68978,0.68984,724699997.0
2005-02-21 04:15:00,0.68988,0.68999,0.68974,0.68987,465499998.0
2005-02-21 04:20:00,0.68985,0.69003,0.68968,0.68994,456699996.0
2005-02-21 04:25:00,0.68981,0.68988,0.68974,0.6898,425499996.0
2005-02-21 04:30:00,0.68979,0.6898,0.68966,0.68971,745999997.0
2005-02-21 04:35:00,0.68973,0.6898,0.68966,0.68971,691799997.0
2005-02-21 04:40:00,0.68975,0.68984,0.68955,0.6897,612100002.0
2005-02-21 04:45:00,0.68965,0.68986,0.68965,0.6898,614999998.0
2005-02-21 04:50:00,0.68978,0.68978,0.68956,0.68964,846099999.0
2005-02-21 04:55:00,0.68966,0.68978,0.68964,0.68972,431900000.0
2005-02-21 05:00:00,0.6897,0.68977,0.68968,0.68969,434299995.0
2005-02-21 05:05:00,0.68973,0.68973,0.6895,0.68973,672600004.0
2005-02-21 05:10:00,0.68966,0.68976,0.68948,0.68952,586999999.0
2005-02-21 05:15:00,0.68953,0.68958,0.6895,0.68955,448600001.0
2005-02-21 05:20:00,0.68943,0.68956,0.68941,0.6895,569700000.0
2005-02-21 05:25:00,0.68953,0.68956,0.6893,0.68942,595599993.0
2005-02-21 05:30:00,0.68944,0.68958,0.68942,0.68948,608299991.0
2005-02-21 05:35:00,0.68952,0.68953,0.68931,0.68932,549500008.0
2005-02-21 05:40:00,0.68933,0.68933,0.6889,0.68898,685700001.0
2005-02-21 05:45:00,0.68894,0.68913,0.6889,0.68912,607999995.0
2005-02-21 05:50:00,0.68921,0.6893,0.68911,0.68923,819800002.0
2005-02-21 05:55:00,0.68925,0.6893,0.68898,0.68902,608299999.0
2005-02-21 06:00:00,0.68903,0.68913,0.68897,0.68905,566200005.0
2005-02-21 06:05:00,0.68902,0.68902,0.68882,0.68895,769799997.0
2005-02-21 06:10:00,0.68895,0.68906,0.68886,0.68888,768200006.0
2005-02-21 06:15:00,0.68887,0.68917,0.68887,0.68913,528299996.0
2005-02-21 06:20:00,0.68912,0.68915,0.68899,0.68902,642499998.0
2005-02-21 06:25:00,0.68903,0.6891,0.689,0.68903,542799996.0
2005-02-21 06:30:00,0.68907,0.68918,0.68891,0.689,824100002.0
2005-02-21 06:35:00,0.6891,0.68912,0.68894,0.68903,856600001.0
2005-02-21 06:40:00,0.68907,0.68916,0.68907,0.6891,462599993.0
2005-02-21 06:45:00,0.68917,0.68918,0.68892,0.68915,621200009.0
2005-02-21 06:50:00,0.68912,0.68918,0.68897,0.68908,396799997.0
2005-02-21 06:55:00,0.68908,0.68922,0.68905,0.68915,615600005.0
2005-02-21 07:00:00,0.68908,0.68925,0.68886,0.68925,424000006.0
2005-02-21 07:05:00,0.68917,0.68924,0.68908,0.68916,348199999.0
2005-02-21 07:10:00,0.68917,0.68928,0.68909,0.6891,386699998.0
2005-02-21 07:15:00,0.6893,0.6893,0.68917,0.68927,756899992.0
2005-02-21 07:20:00,0.68928,0.68936,0.68918,0.68932,766300006.0
2005-02-21 07:25:00,0.68934,0.68943,0.68925,0.68942,419400001.0
2005-02-21 07:30:00,0.68942,0.68945,0.68936,0.68945,834100003.0
2005-02-21 07:35:00,0.68939,0.68953,0.68925,0.68932,617199999.0
2005-02-21 07:40:00,0.68937,0.6895,0.68928,0.68948,500299997.0
2005-02-21 07:45:00,0.6894,0.6895,0.68928,0.68937,588500003.0
2005-02-21 07:50:00,0.68934,0.68949,0.6892,0.68936,675600005.0
2005-02-21 07:55:00,0.68942,0.68942,0.68923,0.68933,405800004.0
2005-02-21 08:00:00,0.68929,0.68948,0.68904,0.68947,782500001.0
2005-02-21 08:05:00,0.68928,0.68948,0.68924,0.68946,432100001.0
2005-02-21 08:10:00,0.68946,0.6895,0.68926,0.68946,642099996.0
2005-02-21 08:15:00,0.6894,0.68947,0.68925,0.68934,588000005.0
2005-02-21 08:20:00,0.68932,0.68951,0.68925,0.68938,707399999.0
2005-02-21 08:25:00,0.68931,0.68958,0.6893,0.68947,654799993.0
2005-02-21 08:30:00,0.68951,0.68958,0.68918,0.68958,568899998.0
2005-02-21 08:35:00,0.68952,0.68958,0.6892,0.68943,631599994.0
2005-02-21 08:40:00,0.6894,0.68956,0.68928,0.68951,856899991.0
2005-02-21 08:45:00,0.68956,0.68956,0.68926,0.68933,474300000.0
2005-02-21 08:50:00,0.68937,0.6894,0.68902,0.68907,814999996.0
2005-02-21 08:55:00,0.68921,0.68932,0.68908,0.68922,906100001.0
2005-02-21 09:00:00,0.68927,0.68937,0.68914,0.68933,670200001.0
2005-02-21 09:05:00,0.68935,0.68939,0.68914,0.68935,704300000.0
2005-02-21 09:10:00,0.68934,0.6894,0.68918,0.68918,673100010.0
2005-02-21 09:15:00,0.68918,0.68938,0.68904,0.68938,625499997.0
2005-02-21 09:20:00,0.68936,0.68946,0.68927,0.68938,657799994.0
2005-02-21 09:25:00,0.6894,0.6894,0.68917,0.68932,632799991.0
2005-02-21 09:30:00,0.68925,0.68938,0.68916,0.68916,646799996.0
2005-02-21 09:35:00,0.68932,0.68932,0.68906,0.68921,757599995.0
2005-02-21 09:40:00,0.6893,0.6893,0.68903,0.68918,751400005.0
2005-02-21 09:45:00,0.68918,0.68931,0.68907,0.6893,796400000.0
2005-02-21 09:50:00,0.68927,0.68948,0.68918,0.68938,670299992.0
2005-02-21 09:55:00,0.68933,0.68937,0.68909,0.68914,800300000.0
2005-02-21 10:00:00,0.6892,0.68946,0.6892,0.68937,702099993.0
2005-02-21 10:05:00,0.68934,0.6894,0.68916,0.68924,597200009.0
2005-02-21 10:10:00,0.68923,0.6893,0.68909,0.68915,546700001.0
2005-02-21 10:15:00,0.6892,0.68924,0.68903,0.6891,1037200005.0
2005-02-21 10:20:00,0.68913,0.68917,0.68837,0.68837,521700001.0
2005-02-21 10:25:00,0.6884,0.68851,0.68833,0.68841,938699989.0
2005-02-21 10:30:00,0.68838,0.68848,0.68832,0.68842,695999989.0
2005-02-21 10:35:00,0.68842,0.68845,0.68802,0.68802,949099996.0
2005-02-21 10:40:00,0.68812,0.6883,0.68807,0.68829,950500007.0
2005-02-21 10:45:00,0.68835,0.68836,0.68815,0.68823,697000002.0
2005-02-21 10:50:00,0.68822,0.68823,0.6881,0.6881,752700004.0
2005-02-21 10:55:00,0.68809,0.68821,0.68805,0.6882,697999995.0
2005-02-21 11:00:00,0.68822,0.68826,0.68754,0.68763,669600005.0
2005-02-21 11:05:00,0.68761,0.68794,0.68758,0.68794,757300005.0
2005-02-21 11:10:00,0.68785,0.68807,0.68772,0.68784,715400005.0
2005-02-21 11:15:00,0.688,0.68809,0.68772,0.68803,931799997.0
2005-02-21 11:20:00,0.68808,0.68817,0.68796,0.688,543900001.0
2005-02-21 11:25:00,0.68812,0.68828,0.68795,0.68809,730899991.0
2005-02-21 11:30:00,0.68826,0.68829,0.68801,0.68823,859700002.0
2005-02-21 11:35:00,0.68826,0.68826,0.68789,0.68795,632400004.0
2005-02-21 11:40:00,0.68813,0.68815,0.68799,0.68799,441599997.0
2005-02-21 11:45:00,0.68795,0.68824,0.68792,0.68824,619400000.0
2005-02-21 11:50:00,0.6882,0.68829,0.68806,0.68813,757799988.0
2005-02-21 11:55:00,0.68822,0.68836,0.68805,0.68818,712899999.0
2005-02-21 12:00:00,0.68805,0.68835,0.68804,0.68827,1120999992.0
2005-02-21 12:05:00,0.68833,0.68851,0.68827,0.68842,544900004.0
2005-02-21 12:10:00,0.6884,0.68854,0.68836,0.6885,599200000.0
2005-02-21 12:15:00,0.68849,0.68852,0.68837,0.6884,674700006.0
2005-02-21 12:20:00,0.68839,0.68853,0.68829,0.68833,605300005.0
2005-02-21 12:25:00,0.68833,0.68853,0.68827,0.68849,628200000.0
2005-02-21 12:30:00,0.68845,0.68847,0.68816,0.68816,722299999.0
2005-02-21 12:35:00,0.68821,0.68829,0.68794,0.68818,731200004.0
2005-02-21 12:40:00,0.6881,0.68863,0.68794,0.6886,916100007.0
2005-02-21 12:45:00,0.68867,0.6887,0.68852,0.68852,757100000.0
2005-02-21 12:50:00,0.68864,0.68888,0.68855,0.68887,1070700003.0
2005-02-21 12:55:00,0.68883,0.68883,0.68862,0.68868,563000001.0
2005-02-21 13:00:00,0.68882,0.68901,0.6888,0.68896,606300003.0
2005-02-21 13:05:00,0.6889,0.68926,0.6889,0.68919,786800002.0
2005-02-21 13:10:00,0.68919,0.68922,0.68886,0.68903,759400004.0
2005-02-21 13:15:00,0.68892,0.68912,0.68891,0.68905,1117900003.0
2005-02-21 13:20:00,0.68911,0.68919,0.68893,0.68909,600600000.0
2005-02-21 13:25:00,0.68903,0.68918,0.68891,0.68891,777500002.0
2005-02-21 13:30:00,0.68899,0.68912,0.68895,0.68907,591700005.0
2005-02-21 13:35:00,0.68905,0.68913,0.6889,0.68905,551399998.0
2005-02-21 13:40:00,0.68903,0.68923,0.68888,0.68919,697400001.0
2005-02-21 13:45:00,0.68919,0.68919,0.68882,0.68882,644400001.0
2005-02-21 13:50:00,0.68874,0.68897,0.68874,0.68881,765300005.0
2005-02-21 13:55:00,0.68885,0.68895,0.68869,0.68874,631899995.0
2005-02-21 14:00:00,0.68864,0.68895,0.68864,0.68895,844500004.0
2005-02-21 14:05:00,0.68893,0.68898,0.6888,0.68895,586399995.0
2005-02-21 14:10:00,0.6889,0.689,0.68873,0.68881,622199995.0
2005-02-21 14:15:00,0.68881,0.68882,0.68854,0.68866,577399997.0
2005-02-21 14:20:00,0.68864,0.68868,0.68844,0.68858,828799990.0
2005-02-21 14:25:00,0.68857,0.6888,0.68844,0.68867,811200003.0
2005-02-21 14:30:00,0.68864,0.689,0.68864,0.68894,713800005.0
2005-02-21 14:35:00,0.68888,0.68892,0.68857,0.68861,740200001.0
2005-02-21 14:40:00,0.68862,0.68882,0.68856,0.68872,467099997.0
2005-02-21 14:45:00,0.68882,0.68885,0.68869,0.68878,517000006.0
2005-02-21 14:50:00,0.68872,0.68879,0.68857,0.68858,878899994.0
2005-02-21 14:55:00,0.68868,0.68885,0.68855,0.68885,677599997.0
2005-02-21 15:00:00,0.68885,0.68888,0.68871,0.68887,825999994.0
2005-02-21 15:05:00,0.68888,0.68891,0.68877,0.68885,495099999.0
2005-02-21 15:10:00,0.68887,0.68904,0.68882,0.68892,587699998.0
2005-02-21 15:15:00,0.68887,0.68894,0.68874,0.68874,858599998.0
2005-02-21 15:20:00,0.68878,0.68878,0.68859,0.6886,905899994.0
2005-02-21 15:25:00,0.68867,0.68875,0.68858,0.68873,712199999.0
2005-02-21 15:30:00,0.68868,0.68889,0.68858,0.6888,555599997.0
2005-02-21 15:35:00,0.68891,0.68891,0.68864,0.68871,752400004.0
2005-02-21 15:40:00,0.68875,0.68881,0.68861,0.68881,653599997.0
2005-02-21 15:45:00,0.68889,0.68889,0.68862,0.68869,650100001.0
2005-02-21 15:50:00,0.68865,0.68884,0.68865,0.68871,665100002.0
2005-02-21 15:55:00,0.68862,0.68863,0.68848,0.6885,858700003.0
2005-02-21 16:00:00,0.68853,0.68857,0.68842,0.68844,594600001.0
2005-02-21 16:05:00,0.68839,0.68853,0.68839,0.68853,736400001.0
2005-02-21 16:10:00,0.6885,0.68854,0.68841,0.68854,768399995.0
2005-02-21 16:15:00,0.68851,0.68857,0.68845,0.68853,527199995.0
2005-02-21 16:20:00,0.68849,0.68859,0.68843,0.68845,702800004.0
2005-02-21 16:25:00,0.6885,0.68857,0.68823,0.6884,642799990.0
2005-02-21 16:30:00,0.6883,0.68846,0.6882,0.68827,651799999.0
2005-02-21 16:35:00,0.68838,0.68863,0.68832,0.68845,567999999.0
2005-02-21 16:40:00,0.68835,0.68845,0.68822,0.68842,523899998.0
2005-02-21 16:45:00,0.6883,0.68842,0.68822,0.68825,657900005.0
2005-02-21 16:50:00,0.68831,0.68846,0.6882,0.68835,615199994.0
2005-02-21 16:55:00,0.68837,0.68858,0.68832,0.68858,831299996.0
2005-02-21 17:00:00,0.68852,0.6887,0.68839,0.68866,805800010.0
2005-02-21 17:05:00,0.68865,0.68873,0.68858,0.68867,740400006.0
2005-02-21 17:10:00,0.68875,0.68883,0.6886,0.6887,715699996.0
2005-02-21 17:15:00,0.6887,0.68874,0.68838,0.68863,796599997.0
2005-02-21 17:20:00,0.68872,0.68879,0.68856,0.68871,728500002.0
2005-02-21 17:25:00,0.68866,0.6888,0.68858,0.6888,773799989.0
2005-02-21 17:30:00,0.68882,0.68887,0.68869,0.68875,500099997.0
2005-02-21 17:35:00,0.68882,0.68885,0.68853,0.68859,998399996.0
2005-02-21 17:40:00,0.68859,0.6887,0.68818,0.68821,685399998.0
2005-02-21 17:45:00,0.68826,0.68838,0.68808,0.68838,731100000.0
2005-02-21 17:50:00,0.68837,0.68843,0.6882,0.6882,370899996.0
2005-02-21 17:55:00,0.68822,0.68875,0.68821,0.68858,788099998.0
2005-02-21 18:00:00,0.68869,0.68889,0.68856,0.68873,5478399999.0
2005-02-21 18:05:00,0.68858,0.68867,0.68852,0.68854,8659300007.0
2005-02-21 18:10:00,0.68855,0.68862,0.68841,0.68849,5295000020.0
2005-02-21 18:15:00,0.6885,0.68852,0.68825,0.68825,4566800036.0
2005-02-21 18:20:00,0.68835,0.68854,0.68828,0.6885,4605300001.0
2005-02-21 18:25:00,0.68856,0.68868,0.68849,0.6886,4490699994.0
2005-02-21 18:30:00,0.6886,0.68864,0.68834,0.68841,4094399992.0
2005-02-21 18:35:00,0.68838,0.68879,0.68838,0.68875,1380099993.0
2005-02-21 18:40:00,0.6887,0.68883,0.68854,0.68863,2367999992.0
2005-02-21 18:45:00,0.6887,0.68883,0.68864,0.68877,1147999995.0
2005-02-21 18:50:00,0.68871,0.68883,0.68854,0.68875,2122899992.0
2005-02-21 18:55:00,0.68881,0.6889,0.68872,0.68877,3292700007.0
2005-02-21 19:00:00,0.68876,0.68901,0.68876,0.68887,2215900005.0
2005-02-21 19:05:00,0.68887,0.68905,0.68853,0.68903,2751499998.0
2005-02-21 19:10:00,0.689,0.689,0.68874,0.68875,1482400011.0
2005-02-21 19:15:00,0.68874,0.68893,0.68856,0.68868,1910099995.0
2005-02-21 19:20:00,0.68864,0.68876,0.68854,0.6886,1468499992.0
2005-02-21 19:25:00,0.6887,0.6887,0.68848,0.68855,2237600002.0
2005-02-21 19:30:00,0.68856,0.68869,0.68817,0.68843,2507699998.0
2005-02-21 19:35:00,0.68863,0.68877,0.68845,0.68862,2501700009.0
2005-02-21 19:40:00,0.68862,0.68868,0.68825,0.6884,1847200014.0
2005-02-21 19:45:00,0.6886,0.68862,0.68842,0.68851,1050900003.0
2005-02-21 19:50:00,0.68855,0.68863,0.68841,0.68848,1079800003.0
2005-02-21 19:55:00,0.68846,0.68863,0.68836,0.6886,1603000005.0
2005-02-21 20:00:00,0.68859,0.6886,0.6884,0.68852,1061899998.0
2005-02-21 20:05:00,0.68857,0.68857,0.68826,0.68843,1242699993.0
2005-02-21 20:10:00,0.6884,0.68848,0.6881,0.68824,2343300003.0
2005-02-21 20:15:00,0.68838,0.68838,0.68803,0.68825,2622800004.0
2005-02-21 20:20:00,0.68828,0.68838,0.6882,0.68825,1188599992.0
2005-02-21 20:25:00,0.68832,0.68845,0.6881,0.68832,3130100005.0
2005-02-21 20:30:00,0.68833,0.68842,0.68824,0.68824,4509599999.0
2005-02-21 20:35:00,0.68837,0.68845,0.68801,0.6884,2567200001.0
2005-02-21 20:40:00,0.68838,0.68859,0.68821,0.68838,2597800002.0
2005-02-21 20:45:00,0.68837,0.68837,0.68815,0.68817,2299899995.0
2005-02-21 20:50:00,0.68822,0.68833,0.6881,0.68824,4254799990.0
2005-02-21 20:55:00,0.68829,0.68829,0.68804,0.68815,4929199986.0
2005-02-21 21:00:00,0.68817,0.68832,0.68801,0.68822,4768499999.0
2005-02-21 21:05:00,0.6882,0.68825,0.68795,0.68815,1711300009.0
2005-02-21 21:10:00,0.68814,0.68827,0.68812,0.68823,1493299986.0
2005-02-21 21:15:00,0.68823,0.68826,0.68788,0.68817,1409600000.0
2005-02-21 21:20:00,0.68819,0.68831,0.68815,0.6882,2399300005.0
2005-02-21 21:25:00,0.68822,0.68828,0.6878,0.68824,1071300004.0
2005-02-21 21:30:00,0.68824,0.68841,0.68824,0.68826,2070499996.0
2005-02-21 21:35:00,0.68849,0.68849,0.68821,0.68831,848799995.0
2005-02-21 21:40:00,0.68839,0.68856,0.68829,0.68848,1276000007.0
2005-02-21 21:45:00,0.68851,0.68867,0.68849,0.68855,991200003.0
2005-02-21 21:50:00,0.68853,0.6886,0.6883,0.68853,1207899991.0
2005-02-21 21:55:00,0.68853,0.68865,0.68842,0.68853,1413700002.0
2005-02-21 22:00:00,0.68851,0.68866,0.68842,0.68856,2027099996.0
2005-02-21 22:05:00,0.68851,0.68873,0.68843,0.68859,732899999.0
2005-02-21 22:10:00,0.68863,0.6887,0.68854,0.6887,705600004.0
2005-02-21 22:15:00,0.68837,0.68877,0.68837,0.68857,1673699993.0
2005-02-21 22:20:00,0.6886,0.68865,0.68854,0.68857,1292200007.0
2005-02-21 22:25:00,0.68868,0.68882,0.68852,0.68852,1193399993.0
2005-02-21 22:30:00,0.68856,0.68866,0.68848,0.6886,934899996.0
2005-02-21 22:35:00,0.68886,0.68886,0.68855,0.68857,1279999998.0
2005-02-21 22:40:00,0.68855,0.68865,0.6885,0.6886,1091199992.0
2005-02-21 22:45:00,0.68864,0.68876,0.68848,0.68868,896000000.0
2005-02-21 22:50:00,0.68861,0.68861,0.68841,0.68853,619100006.0
2005-02-21 22:55:00,0.68853,0.68873,0.68847,0.68863,840599996.0
2005-02-21 23:00:00,0.6884,0.68877,0.6884,0.68862,733699997.0
2005-02-21 23:05:00,0.68864,0.68877,0.68841,0.68875,782299996.0
2005-02-21 23:10:00,0.68873,0.68876,0.68843,0.68873,745899998.0
2005-02-21 23:15:00,0.68868,0.6888,0.68853,0.68858,701399996.0
2005-02-21 23:20:00,0.68855,0.68866,0.68844,0.68845,841399993.0
2005-02-21 23:25:00,0.68842,0.68851,0.68832,0.68832,798800002.0
2005-02-21 23:30:00,0.68835,0.68852,0.68809,0.68847,729400002.0
2005-02-21 23:35:00,0.68848,0.68863,0.68835,0.6885,375199994.0
2005-02-21 23:40:00,0.6885,0.68852,0.6884,0.68844,478199999.0
2005-02-21 23:45:00,0.68849,0.68871,0.68844,0.68871,554399995.0
2005-02-21 23:50:00,0.68848,0.68871,0.68828,0.6885,572500003.0
2005-02-21 23:55:00,0.6884,0.68875,0.68825,0.68875,800500004.0
2005-02-22 00:00:00,0.68852,0.68893,0.6885,0.68869,626700000.0
2005-02-22 00:05:00,0.68876,0.68892,0.68849,0.68871,900199997.0
2005-02-22 00:10:00,0.68865,0.68893,0.68859,0.68859,429500003.0
2005-02-22 00:15:00,0.68856,0.68897,0.68849,0.68872,704300004.0
2005-02-22 00:20:00,0.68874,0.68885,0.68852,0.68873,605200003.0
2005-02-22 00:25:00,0.68875,0.68892,0.68875,0.68885,501699997.0
2005-02-22 00:30:00,0.68869,0.68879,0.68855,0.68857,504499997.0
2005-02-22 00:35:00,0.68853,0.68885,0.68853,0.68873,426999998.0
2005-02-22 00:40:00,0.68875,0.68884,0.68864,0.68878,742199993.0
2005-02-22 00:45:00,0.68875,0.68879,0.68859,0.68866,630699993.0
2005-02-22 00:50:00,0.68853,0.68876,0.6885,0.68861,692299997.0
2005-02-22 00:55:00,0.68864,0.68864,0.68855,0.68857,444999998.0
2005-02-22 01:00:00,0.68857,0.6886,0.6885,0.68856,598800000.0
2005-02-22 01:05:00,0.68853,0.68853,0.68829,0.68843,1007200001.0
2005-02-22 01:10:00,0.68843,0.68854,0.68827,0.6884,664099994.0
2005-02-22 01:15:00,0.68834,0.6885,0.68823,0.68829,574200004.0
2005-02-22 01:20:00,0.68838,0.6886,0.68827,0.68834,684799995.0
2005-02-22 01:25:00,0.6884,0.68847,0.68823,0.68844,711799992.0
2005-02-22 01:30:00,0.68838,0.68858,0.68836,0.68837,433799996.0
2005-02-22 01:35:00,0.68836,0.68862,0.68827,0.68862,620900001.0
2005-02-22 01:40:00,0.68835,0.68842,0.68797,0.68813,865799995.0
2005-02-22 01:45:00,0.68814,0.68822,0.68808,0.68817,470100002.0
2005-02-22 01:50:00,0.6882,0.68829,0.68816,0.68823,525299999.0
2005-02-22 01:55:00,0.68828,0.68852,0.68818,0.68832,629099999.0
2005-02-22 02:00:00,0.68822,0.6885,0.68822,0.6885,774200001.0
2005-02-22 02:05:00,0.6885,0.68858,0.68831,0.68852,964199993.0
2005-02-22 02:10:00,0.68853,0.68868,0.68836,0.68857,713700001.0
2005-02-22 02:15:00,0.6883,0.68873,0.6882,0.68873,605800000.0
2005-02-22 02:20:00,0.68852,0.68877,0.68846,0.68873,527300004.0
2005-02-22 02:25:00,0.6887,0.68878,0.688,0.68869,663600003.0
2005-02-22 02:30:00,0.68877,0.68883,0.68801,0.68856,704700001.0
2005-02-22 02:35:00,0.68865,0.68876,0.68808,0.68863,546300003.0
2005-02-22 02:40:00,0.6886,0.68868,0.68799,0.68853,988800002.0
2005-02-22 02:45:00,0.6886,0.68863,0.68827,0.68851,706699997.0
2005-02-22 02:50:00,0.6884,0.68867,0.68834,0.68863,832000003.0
2005-02-22 02:55:00,0.68863,0.68863,0.68804,0.68844,755600000.0
2005-02-22 03:00:00,0.68844,0.68868,0.68812,0.68855,733499996.0
2005-02-22 03:05:00,0.68857,0.68874,0.68799,0.6887,641400007.0
2005-02-22 03:10:00,0.68854,0.68869,0.68811,0.68845,570699999.0
2005-02-22 03:15:00,0.68865,0.68865,0.68802,0.68804,459099998.0
2005-02-22 03:20:00,0.68821,0.68867,0.68821,0.68865,114999997.0
2005-02-22 03:25:00,0.68862,0.68882,0.68802,0.6881,566500006.0
2005-02-22 03:30:00,0.68868,0.6888,0.68802,0.68878,664800002.0
2005-02-22 03:35:00,0.68883,0.68888,0.68819,0.68869,414700004.0
2005-02-22 03:40:00,0.68848,0.68881,0.68821,0.68873,805399991.0
2005-02-22 03:45:00,0.68859,0.68877,0.68816,0.68873,581199992.0
2005-02-22 03:50:00,0.68872,0.68872,0.68821,0.68861,636900002.0
2005-02-22 03:55:00,0.68864,0.68874,0.68819,0.68866,837599991.0
2005-02-22 04:00:00,0.68871,0.6888,0.68849,0.68873,716000000.0
2005-02-22 04:05:00,0.6887,0.68886,0.68824,0.68881,814600005.0
2005-02-22 04:10:00,0.68885,0.68885,0.68819,0.68819,604199997.0
2005-02-22 04:15:00,0.68859,0.68878,0.68833,0.68872,800900003.0
2005-02-22 04:20:00,0.68856,0.6888,0.68826,0.6888,867599998.0
2005-02-22 04:25:00,0.68885,0.68895,0.68828,0.68866,904699996.0
2005-02-22 04:30:00,0.68868,0.68889,0.688,0.68873,640200004.0
2005-02-22 04:35:00,0.68877,0.6888,0.68815,0.6887,694700005.0
2005-02-22 04:40:00,0.68859,0.68888,0.68858,0.68875,729799993.0
2005-02-22 04:45:00,0.68868,0.68923,0.68861,0.68897,857000008.0
2005-02-22 04:50:00,0.6892,0.68931,0.68872,0.68917,536700001.0
2005-02-22 04:55:00,0.68924,0.68962,0.68877,0.68962,754800002.0
2005-02-22 05:00:00,0.68954,0.69028,0.68944,0.68986,832799997.0
2005-02-22 05:05:00,0.69007,0.69021,0.68976,0.69021,645599996.0
2005-02-22 05:10:00,0.69016,0.69026,0.69001,0.69012,583199996.0
2005-02-22 05:15:00,0.69009,0.69053,0.68993,0.69053,921200004.0
2005-02-22 05:20:00,0.69038,0.69119,0.69016,0.69115,527699997.0
2005-02-22 05:25:00,0.69135,0.69146,0.6903,0.69105,815100005.0
2005-02-22 05:30:00,0.69088,0.69118,0.69038,0.69075,845099997.0
2005-02-22 05:35:00,0.69075,0.69075,0.69014,0.69037,649500003.0
2005-02-22 05:40:00,0.69033,0.69079,0.68999,0.69079,500200006.0
2005-02-22 05:45:00,0.69075,0.6909,0.69032,0.69032,598800004.0
2005-02-22 05:50:00,0.69068,0.69069,0.69033,0.69058,590300004.0
2005-02-22 05:55:00,0.69068,0.69069,0.69034,0.69063,839099999.0
2005-02-22 06:00:00,0.69057,0.6907,0.69035,0.69038,741600001.0
2005-02-22 06:05:00,0.69028,0.69054,0.69008,0.69043,842399998.0
2005-02-22 06:10:00,0.69049,0.69054,0.69011,0.69042,854399995.0
2005-02-22 06:15:00,0.69037,0.69055,0.69004,0.69045,570200007.0
2005-02-22 06:20:00,0.69043,0.69052,0.69014,0.69037,667300007.0
2005-02-22 06:25:00,0.69025,0.69045,0.69008,0.69041,710600001.0
2005-02-22 06:30:00,0.69007,0.69038,0.69007,0.6901,638700002.0
2005-02-22 06:35:00,0.69027,0.69037,0.69007,0.69022,964899994.0
2005-02-22 06:40:00,0.6903,0.69037,0.69,0.69027,556800004.0
2005-02-22 06:45:00,0.69029,0.69045,0.69015,0.6904,634599998.0
2005-02-22 06:50:00,0.69038,0.69038,0.69006,0.69027,611299999.0
2005-02-22 06:55:00,0.6903,0.69041,0.69007,0.6904,622300010.0
2005-02-22 07:00:00,0.69047,0.69056,0.6901,0.69056,583700000.0
2005-02-22 07:05:00,0.69048,0.69063,0.69022,0.69038,715500001.0
2005-02-22 07:10:00,0.69067,0.69067,0.69031,0.69062,580500000.0
2005-02-22 07:15:00,0.69069,0.69069,0.69032,0.69033,836499995.0
2005-02-22 07:20:00,0.69056,0.69107,0.69034,0.69105,616500005.0
2005-02-22 07:25:00,0.69086,0.69093,0.69045,0.69045,733800001.0
2005-02-22 07:30:00,0.69052,0.69071,0.6902,0.69029,623299997.0
2005-02-22 07:35:00,0.69031,0.69036,0.69006,0.69028,762900007.0
2005-02-22 07:40:00,0.69017,0.69039,0.69013,0.69034,871299998.0
2005-02-22 07:45:00,0.69015,0.69046,0.69015,0.69034,417099997.0
2005-02-22 07:50:00,0.69032,0.69049,0.69022,0.69046,706700001.0
2005-02-22 07:55:00,0.69049,0.69053,0.69022,0.69053,623399997.0
2005-02-22 08:00:00,0.69041,0.69065,0.69024,0.69037,959899993.0
2005-02-22 08:05:00,0.69053,0.69065,0.69025,0.69047,636600006.0
2005-02-22 08:10:00,0.69053,0.69067,0.69038,0.69054,775500000.0
2005-02-22 08:15:00,0.69044,0.69062,0.69031,0.69053,740699995.0
2005-02-22 08:20:00,0.69046,0.69055,0.69024,0.69045,487499994.0
2005-02-22 08:25:00,0.69051,0.69062,0.69036,0.6904,701100000.0
2005-02-22 08:30:00,0.69025,0.69042,0.69011,0.69019,750099990.0
2005-02-22 08:35:00,0.69043,0.69047,0.69025,0.69027,795800006.0
2005-02-22 08:40:00,0.6906,0.69064,0.69012,0.6903,952000004.0
2005-02-22 08:45:00,0.69014,0.69033,0.69008,0.69026,696599998.0
2005-02-22 08:50:00,0.6902,0.69031,0.68999,0.68999,720699990.0
2005-02-22 08:55:00,0.68997,0.69031,0.68993,0.69019,561800002.0
2005-02-22 09:00:00,0.69013,0.69036,0.68964,0.68994,920599998.0
2005-02-22 09:05:00,0.68993,0.69011,0.68975,0.68981,877300001.0
2005-02-22 09:10:00,0.6901,0.6901,0.68972,0.68981,537700000.0
2005-02-22 09:15:00,0.69008,0.69025,0.68988,0.69023,960500005.0
2005-02-22 09:20:00,0.6902,0.69033,0.69007,0.6901,589899993.0
2005-02-22 09:25:00,0.69018,0.69027,0.68996,0.69018,678899993.0
2005-02-22 09:30:00,0.69015,0.69028,0.69013,0.69021,985299994.0
2005-02-22 09:35:00,0.69023,0.69029,0.69006,0.69024,790000003.0
2005-02-22 09:40:00,0.69027,0.69066,0.6902,0.6906,924900015.0
2005-02-22 09:45:00,0.69058,0.69101,0.69057,0.6909,899800003.0
2005-02-22 09:50:00,0.69085,0.69106,0.69074,0.69093,698300009.0
2005-02-22 09:55:00,0.6911,0.6911,0.6907,0.69085,770600002.0
2005-02-22 10:00:00,0.69082,0.6909,0.69066,0.69067,850000000.0
2005-02-22 10:05:00,0.69072,0.69076,0.69058,0.69063,732400000.0
2005-02-22 10:10:00,0.69068,0.6907,0.69048,0.69062,550899997.0
2005-02-22 10:15:00,0.69071,0.69097,0.69064,0.69096,918600012.0
2005-02-22 10:20:00,0.691,0.69101,0.69088,0.69095,955499995.0
2005-02-22 10:25:00,0.69099,0.69171,0.69098,0.69155,1004600007.0
2005-02-22 10:30:00,0.69154,0.6916,0.69127,0.69127,687500002.0
2005-02-22 10:35:00,0.69126,0.69134,0.6911,0.69122,508300002.0
2005-02-22 10:40:00,0.69126,0.69126,0.6907,0.6907,710799997.0
2005-02-22 10:45:00,0.69068,0.69087,0.69058,0.69068,645100004.0
2005-02-22 10:50:00,0.69068,0.69076,0.69054,0.69065,760800005.0
2005-02-22 10:55:00,0.69065,0.69097,0.6906,0.69097,937099994.0
2005-02-22 11:00:00,0.69098,0.69098,0.6907,0.69072,448299994.0
2005-02-22 11:05:00,0.69063,0.69068,0.69041,0.69047,619899999.0
2005-02-22 11:10:00,0.69048,0.69052,0.69,0.69002,703900004.0
2005-02-22 11:15:00,0.69014,0.69015,0.68994,0.69008,799300001.0
2005-02-22 11:20:00,0.6901,0.69051,0.69002,0.69051,856899995.0
2005-02-22 11:25:00,0.69051,0.69054,0.69039,0.69052,766600012.0
2005-02-22 11:30:00,0.69058,0.69059,0.69042,0.69044,666399999.0
2005-02-22 11:35:00,0.69043,0.69059,0.69034,0.69053,776300007.0
2005-02-22 11:40:00,0.69064,0.69094,0.6905,0.6905,693999998.0
2005-02-22 11:45:00,0.69048,0.69079,0.69044,0.69079,887200007.0
2005-02-22 11:50:00,0.69075,0.69091,0.69073,0.69088,589900001.0
2005-02-22 11:55:00,0.69099,0.691,0.69084,0.69092,653499999.0
2005-02-22 12:00:00,0.69089,0.691,0.69066,0.69066,862000000.0
2005-02-22 12:05:00,0.69059,0.69066,0.69028,0.69028,856900001.0
2005-02-22 12:10:00,0.69032,0.69046,0.6903,0.69032,634900002.0
2005-02-22 12:15:00,0.6904,0.6904,0.69008,0.69032,772300006.0
2005-02-22 12:20:00,0.69032,0.69035,0.69017,0.69022,834299999.0
2005-02-22 12:25:00,0.69021,0.69024,0.6901,0.6902,639099994.0
2005-02-22 12:30:00,0.69015,0.69027,0.69011,0.6902,471099995.0
2005-02-22 12:35:00,0.69022,0.69034,0.69014,0.69026,752000004.0
2005-02-22 12:40:00,0.69024,0.69053,0.69008,0.69053,817299994.0
2005-02-22 12:45:00,0.6905,0.69071,0.69035,0.69063,577099999.0
2005-02-22 12:50:00,0.6907,0.6911,0.69056,0.69103,673199998.0
2005-02-22 12:55:00,0.69109,0.69127,0.69099,0.6911,620900002.0
2005-02-22 13:00:00,0.6912,0.6912,0.69098,0.69116,690500003.0
2005-02-22 13:05:00,0.69121,0.69124,0.6911,0.69117,817399998.0
2005-02-22 13:10:00,0.6911,0.69123,0.69103,0.69114,609799997.0
2005-02-22 13:15:00,0.69105,0.69131,0.69103,0.6913,655799986.0
2005-02-22 13:20:00,0.69125,0.69141,0.69112,0.69117,795999996.0
2005-02-22 13:25:00,0.69123,0.69128,0.691,0.69101,779500003.0
2005-02-22 13:30:00,0.69111,0.69117,0.69082,0.69113,611599995.0
2005-02-22 13:35:00,0.69112,0.69118,0.69103,0.69111,671599997.0
2005-02-22 13:40:00,0.69116,0.69122,0.69103,0.69118,841600001.0
2005-02-22 13:45:00,0.69119,0.69119,0.69099,0.69102,628799999.0
2005-02-22 13:50:00,0.69099,0.69114,0.69087,0.69103,908100004.0
2005-02-22 13:55:00,0.6911,0.6912,0.69082,0.69085,629099993.0
2005-02-22 14:00:00,0.69079,0.6911,0.69079,0.69106,709499999.0
2005-02-22 14:05:00,0.69104,0.69111,0.69098,0.69106,1001299994.0
2005-02-22 14:10:00,0.69106,0.69116,0.69096,0.69112,625000001.0
2005-02-22 14:15:00,0.69116,0.69122,0.69095,0.69108,745900005.0
2005-02-22 14:20:00,0.69113,0.69119,0.69107,0.69112,816699983.0
2005-02-22 14:25:00,0.69116,0.69118,0.69094,0.69103,1025599996.0
2005-02-22 14:30:00,0.69106,0.69113,0.69068,0.69068,405800003.0
2005-02-22 14:35:00,0.69069,0.69102,0.69065,0.69094,846900009.0
2005-02-22 14:40:00,0.69106,0.69131,0.69097,0.69125,814500004.0
2005-02-22 14:45:00,0.6913,0.69135,0.69117,0.6912,482000000.0
2005-02-22 14:50:00,0.6912,0.69138,0.69116,0.69118,849200002.0
2005-02-22 14:55:00,0.69122,0.69122,0.69096,0.69102,754099990.0
2005-02-22 15:00:00,0.69101,0.69117,0.69097,0.69107,802899999.0
2005-02-22 15:05:00,0.69109,0.69116,0.69103,0.6911,645900002.0
2005-02-22 15:10:00,0.69113,0.69118,0.69102,0.69102,518800001.0
2005-02-22 15:15:00,0.6911,0.69115,0.69097,0.69112,846600000.0
2005-02-22 15:20:00,0.69121,0.69137,0.69098,0.69125,765899996.0
2005-02-22 15:25:00,0.69134,0.69143,0.69114,0.69139,573900004.0
2005-02-22 15:30:00,0.69138,0.6914,0.69125,0.69132,406600004.0
2005-02-22 15:35:00,0.69137,0.69162,0.69126,0.69158,875400005.0
2005-02-22 15:40:00,0.6916,0.69162,0.6915,0.69158,540300006.0
2005-02-22 15:45:00,0.69167,0.69188,0.69148,0.69153,776300000.0
2005-02-22 15:50:00,0.69154,0.69183,0.6915,0.69179,547999993.0
2005-02-22 15:55:00,0.69182,0.6919,0.69157,0.69157,763799993.0
2005-02-22 16:00:00,0.6916,0.6919,0.6916,0.69183,553400000.0
2005-02-22 16:05:00,0.69188,0.69212,0.69187,0.69209,854800000.0
2005-02-22 16:10:00,0.69208,0.69239,0.69202,0.69234,670300003.0
2005-02-22 16:15:00,0.69229,0.69241,0.69222,0.6924,729699997.0
2005-02-22 16:20:00,0.69232,0.69247,0.69218,0.69233,734100000.0
2005-02-22 16:25:00,0.69251,0.6927,0.69239,0.69252,661499994.0
2005-02-22 16:30:00,0.69251,0.69307,0.69246,0.69288,609700000.0
2005-02-22 16:35:00,0.69294,0.69306,0.69284,0.69291,689300002.0
2005-02-22 16:40:00,0.69299,0.69309,0.69292,0.69292,711299997.0
2005-02-22 16:45:00,0.69301,0.69309,0.69292,0.69295,861199994.0
2005-02-22 16:50:00,0.69315,0.69332,0.69301,0.69322,738100000.0
2005-02-22 16:55:00,0.69322,0.69339,0.69322,0.69333,731299992.0
2005-02-22 17:00:00,0.69336,0.69346,0.69307,0.69322,737099997.0
2005-02-22 17:05:00,0.69318,0.6934,0.69315,0.69325,836199998.0
2005-02-22 17:10:00,0.69323,0.69323,0.6927,0.69279,617999996.0
2005-02-22 17:15:00,0.69288,0.69303,0.69269,0.69295,811599997.0
2005-02-22 17:20:00,0.69298,0.6932,0.69292,0.69295,891599991.0
2005-02-22 17:25:00,0.69302,0.6932,0.69294,0.69301,538899999.0
2005-02-22 17:30:00,0.69305,0.69316,0.69296,0.69312,740100006.0
2005-02-22 17:35:00,0.69322,0.69325,0.69311,0.69323,641100003.0
2005-02-22 17:40:00,0.6932,0.69348,0.69311,0.69348,670299997.0
2005-02-22 17:45:00,0.69345,0.6935,0.69335,0.69348,742699999.0
2005-02-22 17:50:00,0.69349,0.69363,0.69339,0.69354,513500002.0
2005-02-22 17:55:00,0.69351,0.69356,0.69339,0.69344,730900004.0
2005-02-22 18:00:00,0.69348,0.69355,0.6933,0.69333,5155200001.0
2005-02-22 18:05:00,0.69328,0.69341,0.6931,0.69336,5172300013.0
2005-02-22 18:10:00,0.69345,0.69354,0.69333,0.6934,5652899990.0
2005-02-22 18:15:00,0.69342,0.69347,0.69295,0.693,5545599991.0
2005-02-22 18:20:00,0.69314,0.69331,0.69299,0.69309,5056800015.0
2005-02-22 18:25:00,0.69315,0.69325,0.69301,0.6931,3720899996.0
2005-02-22 18:30:00,0.69315,0.69324,0.69306,0.69315,3850199989.0
2005-02-22 18:35:00,0.69319,0.69326,0.69309,0.69313,1785000000.0
2005-02-22 18:40:00,0.69316,0.6932,0.69292,0.69303,2304999995.0
2005-02-22 18:45:00,0.69304,0.69304,0.69258,0.69268,1391600008.0
2005-02-22 18:50:00,0.69272,0.69288,0.69271,0.69281,1994600001.0
2005-02-22 18:55:00,0.69283,0.69301,0.69269,0.69292,3196800000.0
2005-02-22 19:00:00,0.69308,0.69343,0.69302,0.69325,2163099996.0
2005-02-22 19:05:00,0.69315,0.69324,0.69283,0.69302,2910400009.0
2005-02-22 19:10:00,0.69303,0.69313,0.69293,0.69299,1147900009.0
2005-02-22 19:15:00,0.69305,0.69317,0.69298,0.69305,1752000018.0
2005-02-22 19:20:00,0.69303,0.69338,0.69303,0.69328,1417200001.0
2005-02-22 19:25:00,0.69327,0.69352,0.69317,0.69326,2215000004.0
2005-02-22 19:30:00,0.69324,0.69347,0.69308,0.69328,2156100006.0
2005-02-22 19:35:00,0.6932,0.69345,0.69313,0.69327,2842899991.0
2005-02-22 19:40:00,0.69324,0.6935,0.69324,0.69324,2133399996.0
2005-02-22 19:45:00,0.69326,0.6934,0.69322,0.69327,800300006.0
2005-02-22 19:50:00,0.69324,0.69348,0.6932,0.6932,1335600001.0
2005-02-22 19:55:00,0.69323,0.69335,0.6932,0.69327,1643699988.0
2005-02-22 20:00:00,0.6934,0.6934,0.69315,0.69327,905299999.0
2005-02-22 20:05:00,0.69323,0.69351,0.69322,0.69337,1434299994.0
2005-02-22 20:10:00,0.69333,0.69358,0.6933,0.69336,2049599998.0
2005-02-22 20:15:00,0.6935,0.69353,0.69333,0.69333,1971899995.0
2005-02-22 20:20:00,0.69337,0.69357,0.69333,0.69348,1641200001.0
2005-02-22 20:25:00,0.69345,0.69358,0.6933,0.69332,3005899994.0
2005-02-22 20:30:00,0.69333,0.69347,0.69332,0.69332,4904599995.0
2005-02-22 20:35:00,0.69336,0.69354,0.69331,0.69338,2820299987.0
2005-02-22 20:40:00,0.6934,0.6936,0.69324,0.69332,2710799986.0
2005-02-22 20:45:00,0.69335,0.69355,0.6933,0.69354,2431199992.0
2005-02-22 20:50:00,0.69348,0.69365,0.69331,0.69358,4310999993.0
2005-02-22 20:55:00,0.69365,0.69386,0.69353,0.69378,5267100002.0
2005-02-22 21:00:00,0.69373,0.69387,0.69363,0.69367,4398599988.0
2005-02-22 21:05:00,0.69375,0.69385,0.69363,0.69372,2014800008.0
2005-02-22 21:10:00,0.6937,0.69376,0.6935,0.69353,1783600006.0
2005-02-22 21:15:00,0.69342,0.6935,0.69325,0.69325,1699299994.0
2005-02-22 21:20:00,0.69329,0.69341,0.6932,0.6932,2321000015.0
2005-02-22 21:25:00,0.69328,0.69358,0.69317,0.69327,1124700007.0
2005-02-22 21:30:00,0.69325,0.69336,0.69325,0.69332,2212800014.0
2005-02-22 21:35:00,0.69335,0.69339,0.69322,0.69329,974900000.0
2005-02-22 21:40:00,0.69326,0.69353,0.6932,0.69324,1501399990.0
2005-02-22 21:45:00,0.69322,0.69325,0.69305,0.69308,1216299997.0
2005-02-22 21:50:00,0.69318,0.69327,0.69313,0.69322,924199996.0
2005-02-22 21:55:00,0.69321,0.69325,0.69303,0.69325,1178600001.0
2005-02-22 22:00:00,0.69319,0.69331,0.6931,0.69314,1917799987.0
2005-02-22 22:05:00,0.69315,0.69324,0.69296,0.69313,961600010.0
2005-02-22 22:10:00,0.69313,0.69319,0.69302,0.69306,676899993.0
2005-02-22 22:15:00,0.69307,0.69321,0.69303,0.69309,1632800000.0
2005-02-22 22:20:00,0.69311,0.69326,0.69311,0.69317,1551900007.0
2005-02-22 22:25:00,0.69315,0.69321,0.69315,0.69315,1177000001.0
2005-02-22 22:30:00,0.69318,0.69325,0.69314,0.6932,1062200004.0
2005-02-22 22:35:00,0.69322,0.69328,0.69312,0.69313,1093300012.0
2005-02-22 22:40:00,0.6931,0.69324,0.6931,0.69324,988300009.0
2005-02-22 22:45:00,0.69329,0.69345,0.69318,0.6932,952999999.0
2005-02-22 22:50:00,0.69327,0.6934,0.69322,0.69329,431600003.0
2005-02-22 22:55:00,0.69333,0.69344,0.69318,0.69318,1001200001.0
2005-02-22 23:00:00,0.69299,0.69348,0.69299,0.69339,847499992.0
2005-02-22 23:05:00,0.69339,0.69343,0.6933,0.69335,989099993.0
2005-02-22 23:10:00,0.69334,0.69342,0.69322,0.6933,863400004.0
2005-02-22 23:15:00,0.6933,0.69353,0.6932,0.69323,636900002.0
2005-02-22 23:20:00,0.69322,0.69338,0.69321,0.69324,598499997.0
2005-02-22 23:25:00,0.69326,0.69329,0.6931,0.6932,507999993.0
2005-02-22 23:30:00,0.69323,0.69336,0.69317,0.69326,749599993.0
2005-02-22 23:35:00,0.69321,0.69328,0.69304,0.69304,593900011.0
2005-02-22 23:40:00,0.69303,0.69319,0.693,0.69307,437899998.0
2005-02-22 23:45:00,0.69308,0.69313,0.69283,0.69303,652000001.0
2005-02-22 23:50:00,0.69307,0.6934,0.69293,0.6931,804200005.0
2005-02-22 23:55:00,0.6931,0.69334,0.69299,0.69325,750199998.0
2005-02-23 00:00:00,0.69323,0.69388,0.6932,0.69362,784000000.0
2005-02-23 00:05:00,0.69369,0.69421,0.69361,0.69396,805500002.0
2005-02-23 00:10:00,0.69383,0.694,0.6935,0.69367,656099992.0
2005-02-23 00:15:00,0.6939,0.69391,0.69329,0.69376,646000003.0
2005-02-23 00:20:00,0.69375,0.69381,0.69364,0.69378,568899994.0
2005-02-23 00:25:00,0.69374,0.69374,0.69344,0.69352,782700005.0
2005-02-23 00:30:00,0.69364,0.69372,0.69351,0.69368,562999994.0
2005-02-23 00:35:00,0.69365,0.69372,0.69347,0.69363,722500000.0
2005-02-23 00:40:00,0.69354,0.69367,0.69345,0.69365,574600000.0
2005-02-23 00:45:00,0.69368,0.69372,0.69347,0.69365,903199999.0
2005-02-23 00:50:00,0.6937,0.69372,0.69362,0.69367,424600001.0
2005-02-23 00:55:00,0.6937,0.69378,0.69364,0.69369,491100006.0
2005-02-23 01:00:00,0.69367,0.69374,0.69348,0.6937,578800005.0
2005-02-23 01:05:00,0.69368,0.69379,0.69362,0.69368,639400001.0
2005-02-23 01:10:00,0.6937,0.69372,0.69344,0.69348,582099998.0
2005-02-23 01:15:00,0.69341,0.6936,0.6933,0.6936,443100000.0
2005-02-23 01:20:00,0.69346,0.69346,0.69327,0.69336,467599998.0
2005-02-23 01:25:00,0.69322,0.69333,0.69306,0.69329,583800001.0
2005-02-23 01:30:00,0.69322,0.6933,0.69298,0.69317,578699996.0
2005-02-23 01:35:00,0.69318,0.69327,0.69302,0.69325,696499998.0
2005-02-23 01:40:00,0.69322,0.69342,0.69301,0.69332,777800002.0
2005-02-23 01:45:00,0.69339,0.69351,0.69325,0.69346,675000001.0
2005-02-23 01:50:00,0.69345,0.69355,0.69298,0.69339,706300004.0
2005-02-23 01:55:00,0.69343,0.69364,0.6931,0.69352,632399992.0
2005-02-23 02:00:00,0.69356,0.69361,0.69297,0.69348,778000017.0
2005-02-23 02:05:00,0.69351,0.69351,0.69306,0.69339,877400001.0
2005-02-23 02:10:00,0.69338,0.69395,0.69303,0.69395,1155499998.0
2005-02-23 02:15:00,0.69404,0.69409,0.69376,0.69395,948299996.0
2005-02-23 02:20:00,0.6939,0.69402,0.69378,0.69393,686899999.0
2005-02-23 02:25:00,0.69375,0.69393,0.69309,0.69353,798599996.0
2005-02-23 02:30:00,0.69311,0.69379,0.69311,0.69373,535600007.0
2005-02-23 02:35:00,0.69356,0.69395,0.69356,0.6939,830299992.0
2005-02-23 02:40:00,0.69398,0.69423,0.69378,0.6942,902899991.0
2005-02-23 02:45:00,0.69404,0.69429,0.69373,0.69413,832000002.0
2005-02-23 02:50:00,0.69416,0.69423,0.69372,0.69386,739200004.0
2005-02-23 02:55:00,0.69411,0.69417,0.6939,0.69417,496899998.0
2005-02-23 03:00:00,0.69418,0.69418,0.6941,0.6941,599899993.0
2005-02-23 03:05:00,0.69413,0.69417,0.69409,0.6941,674500000.0
2005-02-23 03:10:00,0.69419,0.69431,0.69391,0.69391,694599999.0
2005-02-23 03:15:00,0.69413,0.69428,0.69393,0.69428,694500000.0
2005-02-23 03:20:00,0.69425,0.69426,0.69388,0.69405,504599993.0
2005-02-23 03:25:00,0.69396,0.69431,0.69385,0.69417,856800002.0
2005-02-23 03:30:00,0.69411,0.69417,0.69386,0.69413,831500001.0
2005-02-23 03:35:00,0.69406,0.69419,0.69394,0.69415,485600000.0
2005-02-23 03:40:00,0.69412,0.69421,0.69393,0.69402,393199999.0
2005-02-23 03:45:00,0.69409,0.6942,0.69405,0.69411,488399999.0
2005-02-23 03:50:00,0.69409,0.69418,0.6939,0.6939,662199996.0
2005-02-23 03:55:00,0.69396,0.69417,0.6938,0.69407,807999999.0
2005-02-23 04:00:00,0.69418,0.69418,0.69395,0.69414,684599996.0
2005-02-23 04:05:00,0.69417,0.69422,0.69374,0.69415,1045800000.0
2005-02-23 04:10:00,0.69423,0.69425,0.69403,0.69408,554499996.0
2005-02-23 04:15:00,0.69411,0.69429,0.69395,0.69422,613000002.0
2005-02-23 04:20:00,0.69414,0.69425,0.69397,0.69425,750099998.0
2005-02-23 04:25:00,0.69428,0.6943,0.69406,0.69422,486699998.0
2005-02-23 04:30:00,0.69411,0.69438,0.69405,0.6942,592599999.0
2005-02-23 04:35:00,0.69424,0.69434,0.69398,0.69425,734899992.0
2005-02-23 04:40:00,0.69432,0.6944,0.69398,0.6944,677699999.0
2005-02-23 04:45:00,0.69426,0.69443,0.6941,0.6942,853899992.0
2005-02-23 04:50:00,0.69417,0.69417,0.69366,0.6938,748499996.0
2005-02-23 04:55:00,0.69389,0.69411,0.6937,0.69399,532499997.0
2005-02-23 05:00:00,0.69386,0.69398,0.69372,0.69398,714799999.0
2005-02-23 05:05:00,0.69387,0.69409,0.69345,0.69385,917500000.0
2005-02-23 05:10:00,0.69383,0.69384,0.69346,0.69366,637800004.0
2005-02-23 05:15:00,0.69363,0.69387,0.6935,0.6936,553700004.0
2005-02-23 05:20:00,0.69388,0.69391,0.6936,0.69376,922000012.0
2005-02-23 05:25:00,0.69375,0.69406,0.69363,0.69384,764500002.0
2005-02-23 05:30:00,0.69378,0.69395,0.69346,0.69364,679200006.0
2005-02-23 05:35:00,0.69387,0.69387,0.69354,0.69374,632700000.0
2005-02-23 05:40:00,0.6937,0.69383,0.69359,0.69372,653199995.0
2005-02-23 05:45:00,0.69373,0.69379,0.69359,0.6937,662799999.0
2005-02-23 05:50:00,0.69376,0.6939,0.69354,0.69375,716000000.0
2005-02-23 05:55:00,0.69393,0.69393,0.6935,0.69362,554599996.0
2005-02-23 06:00:00,0.69349,0.69365,0.69348,0.69362,605500006.0
2005-02-23 06:05:00,0.69385,0.6939,0.69348,0.69366,647100003.0
2005-02-23 06:10:00,0.6935,0.69361,0.69336,0.69357,806799998.0
2005-02-23 06:15:00,0.69358,0.69371,0.6934,0.69362,789899996.0
2005-02-23 06:20:00,0.69358,0.69368,0.69352,0.69357,650200010.0
2005-02-23 06:25:00,0.69359,0.69366,0.69344,0.69358,598200001.0
2005-02-23 06:30:00,0.69355,0.69357,0.69337,0.69355,295200002.0
2005-02-23 06:35:00,0.69356,0.6936,0.69336,0.69357,594500006.0
2005-02-23 06:40:00,0.69355,0.69377,0.69341,0.69363,691300006.0
2005-02-23 06:45:00,0.69368,0.69371,0.69345,0.69367,692099998.0
2005-02-23 06:50:00,0.69362,0.69369,0.69342,0.6936,255199999.0
2005-02-23 06:55:00,0.6937,0.69376,0.6935,0.69372,661500009.0
2005-02-23 07:00:00,0.69363,0.69377,0.69344,0.6936,287200002.0
2005-02-23 07:05:00,0.69353,0.6937,0.69336,0.69366,592800007.0
2005-02-23 07:10:00,0.69367,0.6938,0.69347,0.69352,592899995.0
2005-02-23 07:15:00,0.69361,0.69383,0.69344,0.69364,793699999.0
2005-02-23 07:20:00,0.69349,0.6939,0.69345,0.6938,437499999.0
2005-02-23 07:25:00,0.69367,0.69388,0.69351,0.69387,631899993.0
2005-02-23 07:30:00,0.69376,0.69385,0.69354,0.69373,761099992.0
2005-02-23 07:35:00,0.69376,0.69378,0.69357,0.69372,878699998.0
2005-02-23 07:40:00,0.69376,0.69377,0.69345,0.69377,635599993.0
2005-02-23 07:45:00,0.69373,0.69383,0.69362,0.69383,911400008.0
2005-02-23 07:50:00,0.69388,0.69388,0.69368,0.69368,573100008.0
2005-02-23 07:55:00,0.69373,0.69384,0.69364,0.69366,634999999.0
2005-02-23 08:00:00,0.69362,0.69375,0.69349,0.69355,609199998.0
2005-02-23 08:05:00,0.69374,0.69375,0.69358,0.69358,460999997.0
2005-02-23 08:10:00,0.69355,0.69361,0.69343,0.69356,801900000.0
2005-02-23 08:15:00,0.69353,0.69366,0.69328,0.69355,726700002.0
2005-02-23 08:20:00,0.69345,0.69371,0.69338,0.69356,978199999.0
2005-02-23 08:25:00,0.69357,0.69361,0.69347,0.69354,478300000.0
2005-02-23 08:30:00,0.69354,0.69361,0.69341,0.69355,695999998.0
2005-02-23 08:35:00,0.69352,0.69359,0.69338,0.69354,527399999.0
2005-02-23 08:40:00,0.69347,0.69368,0.69342,0.69345,615000003.0
2005-02-23 08:45:00,0.69347,0.6935,0.69297,0.69345,573400005.0
2005-02-23 08:50:00,0.69346,0.69347,0.69327,0.69347,726900005.0
2005-02-23 08:55:00,0.69346,0.69359,0.69336,0.69359,664500001.0
2005-02-23 09:00:00,0.69364,0.69367,0.69332,0.69346,554700003.0
2005-02-23 09:05:00,0.69351,0.69352,0.69329,0.69336,740799998.0
2005-02-23 09:10:00,0.69337,0.69354,0.69334,0.69338,740299994.0
2005-02-23 09:15:00,0.69336,0.69357,0.69333,0.69349,616000002.0
2005-02-23 09:20:00,0.69351,0.69351,0.69311,0.69311,783799996.0
2005-02-23 09:25:00,0.69309,0.69332,0.69305,0.6932,744800002.0
2005-02-23 09:30:00,0.69317,0.69321,0.69299,0.69302,459400001.0
2005-02-23 09:35:00,0.69305,0.69328,0.69303,0.69307,791500010.0
2005-02-23 09:40:00,0.69315,0.69353,0.69315,0.6934,761399997.0
2005-02-23 09:45:00,0.69341,0.69357,0.6933,0.69351,687300002.0
2005-02-23 09:50:00,0.69353,0.69361,0.69338,0.6935,571600004.0
2005-02-23 09:55:00,0.69341,0.69344,0.69325,0.69325,482599999.0
2005-02-23 10:00:00,0.6933,0.69342,0.69325,0.69327,925399999.0
2005-02-23 10:05:00,0.69326,0.69332,0.69316,0.69323,474600004.0
2005-02-23 10:10:00,0.69323,0.69326,0.69302,0.69302,752099994.0
2005-02-23 10:15:00,0.6931,0.69312,0.6929,0.693,755399997.0
2005-02-23 10:20:00,0.69298,0.69298,0.69271,0.69275,714500001.0
2005-02-23 10:25:00,0.69277,0.69303,0.69271,0.69284,1102099991.0
2005-02-23 10:30:00,0.69285,0.69285,0.69267,0.6927,822699997.0
2005-02-23 10:35:00,0.69275,0.69275,0.69262,0.69266,595400000.0
2005-02-23 10:40:00,0.69273,0.69288,0.69268,0.69268,578899995.0
2005-02-23 10:45:00,0.69277,0.6928,0.69265,0.69273,689900004.0
2005-02-23 10:50:00,0.69272,0.69275,0.69253,0.6926,738100002.0
2005-02-23 10:55:00,0.6926,0.69266,0.6922,0.6922,861099999.0
2005-02-23 11:00:00,0.69236,0.69239,0.69197,0.69208,655799997.0
2005-02-23 11:05:00,0.69193,0.69222,0.69193,0.6921,722299992.0
2005-02-23 11:10:00,0.69212,0.69217,0.69185,0.69189,636499999.0
2005-02-23 11:15:00,0.69197,0.69217,0.69193,0.69215,893700002.0
2005-02-23 11:20:00,0.6921,0.69225,0.69202,0.69222,590699998.0
2005-02-23 11:25:00,0.69217,0.6922,0.69152,0.69204,865700012.0
2005-02-23 11:30:00,0.69158,0.69229,0.691,0.6922,604699999.0
2005-02-23 11:35:00,0.69224,0.69232,0.69213,0.69227,832199996.0
2005-02-23 11:40:00,0.69224,0.69224,0.69197,0.69199,761699997.0
2005-02-23 11:45:00,0.69195,0.69201,0.69161,0.69177,777100007.0
2005-02-23 11:50:00,0.69174,0.69198,0.69174,0.6919,790700001.0
2005-02-23 11:55:00,0.69198,0.69208,0.69174,0.6919,890300011.0
2005-02-23 12:00:00,0.69188,0.69188,0.69166,0.69185,720100009.0
2005-02-23 12:05:00,0.69186,0.69194,0.69168,0.69182,590800001.0
2005-02-23 12:10:00,0.69181,0.69198,0.69161,0.69196,555799997.0
2005-02-23 12:15:00,0.69198,0.69205,0.69184,0.69202,526300001.0
2005-02-23 12:20:00,0.69207,0.69207,0.69165,0.6917,724900007.0
2005-02-23 12:25:00,0.69164,0.69199,0.69164,0.69188,802499998.0
2005-02-23 12:30:00,0.69182,0.6919,0.69169,0.6919,948599997.0
2005-02-23 12:35:00,0.69186,0.69196,0.69174,0.69193,670599993.0
2005-02-23 12:40:00,0.69192,0.69194,0.69183,0.69193,766899996.0
2005-02-23 12:45:00,0.692,0.69207,0.69187,0.69195,750899996.0
2005-02-23 12:50:00,0.69195,0.69205,0.69187,0.692,800300000.0
2005-02-23 12:55:00,0.69198,0.69203,0.69141,0.69141,653199999.0
2005-02-23 13:00:00,0.69215,0.69227,0.69155,0.6919,664700003.0
2005-02-23 13:05:00,0.69194,0.69203,0.69184,0.69198,560500004.0
2005-02-23 13:10:00,0.69194,0.69213,0.69194,0.692,734199988.0
2005-02-23 13:15:00,0.69193,0.69202,0.69185,0.69195,824400000.0
2005-02-23 13:20:00,0.69198,0.69214,0.69185,0.69212,604900004.0
2005-02-23 13:25:00,0.69208,0.69219,0.69198,0.6921,699199998.0
2005-02-23 13:30:00,0.69213,0.69216,0.692,0.69205,552500000.0
2005-02-23 13:35:00,0.69203,0.69216,0.6918,0.69216,859699998.0
2005-02-23 13:40:00,0.69215,0.69215,0.692,0.69208,593300002.0
2005-02-23 13:45:00,0.69212,0.69224,0.69202,0.69217,806600002.0
2005-02-23 13:50:00,0.69218,0.69222,0.69168,0.69173,862699994.0
2005-02-23 13:55:00,0.69176,0.69193,0.69168,0.69168,332500001.0
2005-02-23 14:00:00,0.6917,0.69183,0.69164,0.69166,761600008.0
2005-02-23 14:05:00,0.69163,0.69165,0.69147,0.69158,655099991.0
2005-02-23 14:10:00,0.69162,0.69171,0.69151,0.69157,588000001.0
2005-02-23 14:15:00,0.69157,0.69162,0.69153,0.69157,490000002.0
2005-02-23 14:20:00,0.6916,0.69179,0.6916,0.69175,748100002.0
2005-02-23 14:25:00,0.69172,0.69179,0.69153,0.69158,648800004.0
2005-02-23 14:30:00,0.69158,0.69181,0.69158,0.69175,657599995.0
2005-02-23 14:35:00,0.69174,0.69178,0.69164,0.69171,776199999.0
2005-02-23 14:40:00,0.69167,0.69179,0.69163,0.69175,835400002.0
2005-02-23 14:45:00,0.69176,0.69182,0.69164,0.69164,503600000.0
2005-02-23 14:50:00,0.69161,0.69163,0.69139,0.69145,811100011.0
2005-02-23 14:55:00,0.69146,0.69154,0.69138,0.69147,804600006.0
2005-02-23 15:00:00,0.6914,0.69151,0.69129,0.69147,735300006.0
2005-02-23 15:05:00,0.69142,0.69149,0.69127,0.69138,922699992.0
2005-02-23 15:10:00,0.69138,0.69144,0.69132,0.6914,497299995.0
2005-02-23 15:15:00,0.69141,0.69157,0.69138,0.69152,673200005.0
2005-02-23 15:20:00,0.69158,0.69162,0.69147,0.6916,775199997.0
2005-02-23 15:25:00,0.69155,0.69174,0.69146,0.69146,817799993.0
2005-02-23 15:30:00,0.69178,0.69191,0.6915,0.69155,784599995.0
2005-02-23 15:35:00,0.69173,0.69176,0.69148,0.69176,769400003.0
2005-02-23 15:40:00,0.69171,0.69174,0.69152,0.69157,622000001.0
2005-02-23 15:45:00,0.69162,0.69188,0.69148,0.69182,734599994.0
2005-02-23 15:50:00,0.69185,0.69211,0.69183,0.69189,781899999.0
2005-02-23 15:55:00,0.69189,0.69202,0.69183,0.69189,722200003.0
2005-02-23 16:00:00,0.69184,0.69195,0.69166,0.69185,700799995.0
2005-02-23 16:05:00,0.69186,0.69197,0.69181,0.69187,731599999.0
2005-02-23 16:10:00,0.69188,0.69192,0.69166,0.6917,832199997.0
2005-02-23 16:15:00,0.69168,0.69175,0.69158,0.69168,538500000.0
2005-02-23 16:20:00,0.69173,0.69183,0.69157,0.69165,784600004.0
2005-02-23 16:25:00,0.69169,0.69181,0.69157,0.69173,774599997.0
2005-02-23 16:30:00,0.69174,0.69188,0.69149,0.69178,787099993.0
2005-02-23 16:35:00,0.69197,0.69204,0.69184,0.69198,718500007.0
2005-02-23 16:40:00,0.69194,0.69201,0.69185,0.69191,653899994.0
2005-02-23 16:45:00,0.69188,0.69211,0.69181,0.69181,919900003.0
2005-02-23 16:50:00,0.69191,0.69201,0.69177,0.69201,961000005.0
2005-02-23 16:55:00,0.69204,0.69206,0.69188,0.692,911900006.0
2005-02-23 17:00:00,0.69196,0.69214,0.69191,0.69204,942400000.0
2005-02-23 17:05:00,0.69204,0.69217,0.69203,0.69205,769900014.0
2005-02-23 17:10:00,0.69216,0.69235,0.69204,0.6922,847100003.0
2005-02-23 17:15:00,0.69225,0.69238,0.6921,0.6921,688700001.0
2005-02-23 17:20:00,0.69223,0.69224,0.69194,0.69203,730400000.0
2005-02-23 17:25:00,0.69199,0.69212,0.69194,0.69205,899800002.0
2005-02-23 17:30:00,0.69203,0.69219,0.69202,0.69207,907900000.0
2005-02-23 17:35:00,0.69207,0.69212,0.6918,0.69183,739099998.0
2005-02-23 17:40:00,0.69194,0.6922,0.69191,0.69213,485800002.0
2005-02-23 17:45:00,0.69209,0.69209,0.69179,0.69179,552199995.0
2005-02-23 17:50:00,0.69176,0.69187,0.69173,0.69186,945000002.0
2005-02-23 17:55:00,0.69183,0.69208,0.69182,0.69203,594100000.0
2005-02-23 18:00:00,0.69208,0.69222,0.69189,0.69222,4926400006.0
2005-02-23 18:05:00,0.69216,0.69224,0.69198,0.69213,5944399985.0
2005-02-23 18:10:00,0.69215,0.69219,0.69182,0.69199,5572499996.0
2005-02-23 18:15:00,0.692,0.69221,0.69185,0.69221,5255900005.0
2005-02-23 18:20:00,0.69223,0.69237,0.69204,0.69214,4918899994.0
2005-02-23 18:25:00,0.69218,0.69223,0.69183,0.69207,4532099995.0
2005-02-23 18:30:00,0.69201,0.6926,0.6919,0.6926,3882500003.0
2005-02-23 18:35:00,0.69259,0.69274,0.69232,0.69234,1647300001.0
2005-02-23 18:40:00,0.69233,0.69249,0.69232,0.69237,2674499993.0
2005-02-23 18:45:00,0.69244,0.69269,0.69237,0.69253,1443900000.0
2005-02-23 18:50:00,0.69253,0.69261,0.69233,0.69247,1681700004.0
2005-02-23 18:55:00,0.69248,0.69268,0.69246,0.6925,2764699999.0
2005-02-23 19:00:00,0.69257,0.69273,0.69253,0.69255,1674299999.0
2005-02-23 19:05:00,0.69257,0.69264,0.6925,0.69253,3004300004.0
2005-02-23 19:10:00,0.69255,0.69258,0.69235,0.69238,1339099997.0
2005-02-23 19:15:00,0.69238,0.69248,0.69232,0.69236,1637200000.0
2005-02-23 19:20:00,0.69227,0.69231,0.69203,0.69219,1321899994.0
2005-02-23 19:25:00,0.69217,0.69228,0.69207,0.69211,2266300001.0
2005-02-23 19:30:00,0.69213,0.69221,0.69207,0.6922,2525099999.0
2005-02-23 19:35:00,0.69221,0.69228,0.69194,0.69205,2489100009.0
2005-02-23 19:40:00,0.69197,0.69216,0.6919,0.69205,2152800004.0
2005-02-23 19:45:00,0.6921,0.6921,0.692,0.69207,1198800001.0
2005-02-23 19:50:00,0.69204,0.6922,0.69199,0.69206,1153700009.0
2005-02-23 19:55:00,0.69212,0.69219,0.69202,0.69207,1327700004.0
2005-02-23 20:00:00,0.69215,0.69226,0.69212,0.6922,869600000.0
2005-02-23 20:05:00,0.69222,0.69248,0.69222,0.69242,1193200010.0
2005-02-23 20:10:00,0.69244,0.69282,0.69241,0.69266,1928700008.0
2005-02-23 20:15:00,0.69268,0.69288,0.69251,0.69273,2283400005.0
2005-02-23 20:20:00,0.69258,0.69283,0.69245,0.6925,1646400005.0
2005-02-23 20:25:00,0.69255,0.69264,0.69252,0.69254,2841299990.0
2005-02-23 20:30:00,0.69253,0.69264,0.69243,0.69252,5124299991.0
2005-02-23 20:35:00,0.69261,0.6927,0.69255,0.6926,2897700007.0
2005-02-23 20:40:00,0.69256,0.69292,0.69253,0.6928,2367899989.0
2005-02-23 20:45:00,0.69257,0.69272,0.69247,0.69269,2139999995.0
2005-02-23 20:50:00,0.69261,0.69271,0.69253,0.69265,4345400021.0
2005-02-23 20:55:00,0.69262,0.69284,0.69255,0.69273,5239899993.0
2005-02-23 21:00:00,0.69283,0.69306,0.69257,0.69267,4936599995.0
2005-02-23 21:05:00,0.69255,0.69275,0.69227,0.69235,1908899992.0
2005-02-23 21:10:00,0.69235,0.69239,0.6921,0.6921,1438800001.0
2005-02-23 21:15:00,0.69217,0.69218,0.69189,0.692,1762100017.0
2005-02-23 21:20:00,0.69212,0.6925,0.69207,0.69231,2371900008.0
2005-02-23 21:25:00,0.69241,0.69248,0.69228,0.69235,1057899992.0
2005-02-23 21:30:00,0.69227,0.69242,0.6922,0.6922,1926100010.0
2005-02-23 21:35:00,0.69225,0.6923,0.69216,0.69216,1076900013.0
2005-02-23 21:40:00,0.69218,0.69227,0.69208,0.69215,1194100002.0
2005-02-23 21:45:00,0.69215,0.69234,0.69212,0.69226,1154599999.0
2005-02-23 21:50:00,0.69226,0.69229,0.6921,0.69213,935599993.0
2005-02-23 21:55:00,0.69223,0.6924,0.6921,0.69237,1245600000.0
2005-02-23 22:00:00,0.6923,0.69239,0.69216,0.69231,1859000006.0
2005-02-23 22:05:00,0.69229,0.69234,0.6922,0.69222,853700003.0
2005-02-23 22:10:00,0.69229,0.69231,0.69219,0.6923,892899997.0
2005-02-23 22:15:00,0.6923,0.69238,0.69214,0.69214,1441100005.0
2005-02-23 22:20:00,0.69218,0.69233,0.69209,0.69219,1618999999.0
2005-02-23 22:25:00,0.69223,0.69227,0.69205,0.69207,1103399996.0
2005-02-23 22:30:00,0.69209,0.69213,0.69184,0.69198,1017499998.0
2005-02-23 22:35:00,0.69197,0.69209,0.69166,0.69172,935799991.0
2005-02-23 22:40:00,0.69166,0.69177,0.69151,0.69167,1185000004.0
2005-02-23 22:45:00,0.69167,0.69174,0.69158,0.69166,1104999996.0
2005-02-23 22:50:00,0.69172,0.69177,0.69159,0.69163,831000001.0
2005-02-23 22:55:00,0.69165,0.69165,0.69142,0.69142,884899996.0
2005-02-23 23:00:00,0.69128,0.69162,0.69128,0.69157,577100000.0
2005-02-23 23:05:00,0.69156,0.69176,0.69155,0.69168,631199996.0
2005-02-23 23:10:00,0.69166,0.69169,0.69156,0.69162,698399999.0
2005-02-23 23:15:00,0.69168,0.69187,0.69167,0.69179,413500002.0
2005-02-23 23:20:00,0.69181,0.69201,0.69176,0.69196,619699996.0
2005-02-23 23:25:00,0.69194,0.69194,0.69178,0.69178,613200004.0
2005-02-23 23:30:00,0.69186,0.69197,0.6918,0.69182,675800005.0
2005-02-23 23:35:00,0.69191,0.69195,0.69174,0.69177,692900006.0
2005-02-23 23:40:00,0.69191,0.69191,0.69172,0.69183,767099999.0
2005-02-23 23:45:00,0.69184,0.69198,0.69175,0.69181,653100003.0
2005-02-23 23:50:00,0.69178,0.69194,0.69167,0.69183,750599993.0
2005-02-23 23:55:00,0.69187,0.69224,0.69185,0.69211,514600002.0
2005-02-24 00:00:00,0.69211,0.69221,0.69191,0.69205,833199989.0
2005-02-24 00:05:00,0.69207,0.69217,0.69188,0.69206,794399993.0
2005-02-24 00:10:00,0.69205,0.69217,0.69186,0.69197,834199996.0
2005-02-24 00:15:00,0.69192,0.69239,0.69192,0.69223,682000008.0
2005-02-24 00:20:00,0.69215,0.69229,0.69164,0.69207,751200001.0
2005-02-24 00:25:00,0.6922,0.69243,0.69207,0.69213,622299993.0
2005-02-24 00:30:00,0.69222,0.69227,0.69209,0.69216,718600005.0
2005-02-24 00:35:00,0.6921,0.6923,0.69201,0.69202,519000006.0
2005-02-24 00:40:00,0.6921,0.69225,0.6917,0.69207,673299996.0
2005-02-24 00:45:00,0.69212,0.69218,0.69176,0.69194,615999999.0
2005-02-24 00:50:00,0.69208,0.69216,0.69168,0.69215,932200000.0
2005-02-24 00:55:00,0.69217,0.69226,0.69149,0.69224,612599998.0
2005-02-24 01:00:00,0.69202,0.69241,0.69169,0.69225,766900008.0
2005-02-24 01:05:00,0.69228,0.69231,0.69197,0.69223,692899993.0
2005-02-24 01:10:00,0.69224,0.69224,0.69194,0.69218,739900001.0
2005-02-24 01:15:00,0.6921,0.69229,0.69205,0.69225,488399995.0
2005-02-24 01:20:00,0.69226,0.69233,0.69194,0.69205,594600002.0
2005-02-24 01:25:00,0.69241,0.69241,0.69205,0.6924,579600004.0
2005-02-24 01:30:00,0.69203,0.69251,0.69203,0.69248,918500004.0
2005-02-24 01:35:00,0.6922,0.69261,0.69206,0.69241,615599994.0
2005-02-24 01:40:00,0.69253,0.69256,0.69206,0.69232,1004799997.0
2005-02-24 01:45:00,0.69235,0.69238,0.69206,0.69206,673599992.0
2005-02-24 01:50:00,0.69206,0.69235,0.69205,0.69225,610300003.0
2005-02-24 01:55:00,0.69227,0.69243,0.69213,0.69214,530100004.0
2005-02-24 02:00:00,0.69231,0.6924,0.69211,0.69237,878700000.0
2005-02-24 02:05:00,0.69234,0.69238,0.69206,0.69224,732600004.0
2005-02-24 02:10:00,0.69225,0.69232,0.692,0.692,591399999.0
2005-02-24 02:15:00,0.69209,0.69256,0.69209,0.69256,515999998.0
2005-02-24 02:20:00,0.69251,0.69256,0.69228,0.69256,360000003.0
2005-02-24 02:25:00,0.69258,0.69258,0.6922,0.69255,538399997.0
2005-02-24 02:30:00,0.69253,0.69261,0.69221,0.69258,418299999.0
2005-02-24 02:35:00,0.69239,0.69254,0.6922,0.69221,816199993.0
2005-02-24 02:40:00,0.69224,0.69256,0.6922,0.69244,670799999.0
2005-02-24 02:45:00,0.69235,0.69235,0.6921,0.69227,754500001.0
2005-02-24 02:50:00,0.69225,0.69233,0.69209,0.69212,525899996.0
2005-02-24 02:55:00,0.69222,0.69262,0.69214,0.69249,842000001.0
2005-02-24 03:00:00,0.69262,0.6928,0.69218,0.69275,658900000.0
2005-02-24 03:05:00,0.69278,0.69283,0.69227,0.69258,779200002.0
2005-02-24 03:10:00,0.69257,0.69269,0.69229,0.69265,572199991.0
2005-02-24 03:15:00,0.69262,0.6927,0.69246,0.6927,427200005.0
2005-02-24 03:20:00,0.69256,0.69285,0.69228,0.69258,805000000.0
2005-02-24 03:25:00,0.69259,0.69293,0.69227,0.69293,776100005.0
2005-02-24 03:30:00,0.69276,0.69314,0.69247,0.69314,780300001.0
2005-02-24 03:35:00,0.69316,0.69316,0.69275,0.69293,841600003.0
2005-02-24 03:40:00,0.69305,0.69312,0.69289,0.69293,582200003.0
2005-02-24 03:45:00,0.6931,0.69321,0.69299,0.6932,461199997.0
2005-02-24 03:50:00,0.69318,0.69325,0.69297,0.69317,937400000.0
2005-02-24 03:55:00,0.69318,0.6932,0.6931,0.69312,606999997.0
2005-02-24 04:00:00,0.6932,0.6932,0.69309,0.69309,627700006.0
2005-02-24 04:05:00,0.69317,0.69329,0.69301,0.69322,675200003.0
2005-02-24 04:10:00,0.6932,0.69328,0.69305,0.6932,676100002.0
2005-02-24 04:15:00,0.69329,0.69331,0.69308,0.69322,796800004.0
2005-02-24 04:20:00,0.69317,0.69325,0.69295,0.69315,700700004.0
2005-02-24 04:25:00,0.6932,0.69322,0.69237,0.69293,862100001.0
2005-02-24 04:30:00,0.69286,0.69303,0.69269,0.69303,872099998.0
2005-02-24 04:35:00,0.69294,0.69326,0.69294,0.69307,978499991.0
2005-02-24 04:40:00,0.6933,0.6933,0.69306,0.69326,590200005.0
2005-02-24 04:45:00,0.69305,0.69324,0.69276,0.69298,661700002.0
2005-02-24 04:50:00,0.69278,0.69312,0.69234,0.69296,642299996.0
2005-02-24 04:55:00,0.69298,0.6933,0.69298,0.69313,428300001.0
2005-02-24 05:00:00,0.69317,0.69329,0.69304,0.69319,704200002.0
2005-02-24 05:05:00,0.69314,0.69332,0.69299,0.6933,898700000.0
2005-02-24 05:10:00,0.69322,0.69328,0.69291,0.69307,622200011.0
2005-02-24 05:15:00,0.69306,0.69322,0.69302,0.69312,630100001.0
2005-02-24 05:20:00,0.69308,0.6932,0.69303,0.69315,284400000.0
2005-02-24 05:25:00,0.6933,0.6933,0.693,0.69312,801900002.0
2005-02-24 05:30:00,0.69315,0.69323,0.69304,0.69316,457399998.0
2005-02-24 05:35:00,0.69314,0.69328,0.69304,0.69316,283500002.0
2005-02-24 05:40:00,0.69321,0.69331,0.69312,0.69326,362099995.0
2005-02-24 05:45:00,0.69323,0.69332,0.6931,0.69315,608399997.0
2005-02-24 05:50:00,0.69324,0.69325,0.69297,0.69319,556300003.0
2005-02-24 05:55:00,0.6932,0.69329,0.69297,0.6932,460700007.0
2005-02-24 06:00:00,0.69312,0.6932,0.69294,0.69315,776199999.0
2005-02-24 06:05:00,0.69313,0.69315,0.69298,0.6931,567700004.0
2005-02-24 06:10:00,0.69308,0.6932,0.69297,0.6932,629799997.0
2005-02-24 06:15:00,0.69317,0.69323,0.69288,0.69322,489299998.0
2005-02-24 06:20:00,0.69295,0.69324,0.69295,0.69318,478600002.0
2005-02-24 06:25:00,0.69315,0.6932,0.69311,0.69312,496000005.0
2005-02-24 06:30:00,0.69312,0.69314,0.6928,0.6929,577599996.0
2005-02-24 06:35:00,0.69279,0.69304,0.69279,0.69298,475899999.0
2005-02-24 06:40:00,0.69292,0.69312,0.69276,0.69286,429200005.0
2005-02-24 06:45:00,0.69294,0.69301,0.69278,0.69297,853399997.0
2005-02-24 06:50:00,0.69297,0.693,0.69277,0.69292,460599998.0
2005-02-24 06:55:00,0.6929,0.69308,0.69277,0.69304,638700008.0
2005-02-24 07:00:00,0.693,0.69312,0.69276,0.69308,672600004.0
2005-02-24 07:05:00,0.69302,0.6931,0.69302,0.6931,296399996.0
2005-02-24 07:10:00,0.69303,0.69319,0.69288,0.693,745099998.0
2005-02-24 07:15:00,0.69309,0.6932,0.69285,0.69313,603800000.0
2005-02-24 07:20:00,0.69312,0.69312,0.6928,0.69305,822000004.0
2005-02-24 07:25:00,0.69303,0.69305,0.69281,0.693,185800001.0
2005-02-24 07:30:00,0.69299,0.69305,0.69279,0.693,752000000.0
2005-02-24 07:35:00,0.69298,0.69305,0.69281,0.69281,788899993.0
2005-02-24 07:40:00,0.69287,0.69309,0.69281,0.69299,817500000.0
2005-02-24 07:45:00,0.69289,0.69315,0.69289,0.69305,571300006.0
2005-02-24 07:50:00,0.69321,0.69328,0.693,0.69317,460200005.0
2005-02-24 07:55:00,0.69322,0.69327,0.69298,0.69314,711099988.0
2005-02-24 08:00:00,0.6932,0.69332,0.69275,0.69304,783299995.0
2005-02-24 08:05:00,0.69293,0.69303,0.69274,0.69294,567099996.0
2005-02-24 08:10:00,0.69291,0.69307,0.6928,0.69293,613299997.0
2005-02-24 08:15:00,0.69284,0.69312,0.69276,0.69298,928000001.0
2005-02-24 08:20:00,0.69306,0.69315,0.69287,0.69315,805900004.0
2005-02-24 08:25:00,0.69308,0.69325,0.69294,0.69325,464100006.0
2005-02-24 08:30:00,0.69321,0.69325,0.69299,0.69303,563599996.0
2005-02-24 08:35:00,0.69305,0.69327,0.69298,0.69322,673199997.0
2005-02-24 08:40:00,0.69334,0.69344,0.69314,0.69338,844300001.0
2005-02-24 08:45:00,0.69315,0.69338,0.69301,0.69308,691999999.0
2005-02-24 08:50:00,0.69313,0.69326,0.69254,0.69254,1052000010.0
2005-02-24 08:55:00,0.69272,0.69284,0.6925,0.69269,785800001.0
2005-02-24 09:00:00,0.69281,0.69295,0.69254,0.69269,490100006.0
2005-02-24 09:05:00,0.69271,0.69278,0.69253,0.69263,668800004.0
2005-02-24 09:10:00,0.69274,0.69274,0.69247,0.69272,476499994.0
2005-02-24 09:15:00,0.69279,0.69288,0.69265,0.69288,672000009.0
2005-02-24 09:20:00,0.69276,0.69286,0.69249,0.69271,671899998.0
2005-02-24 09:25:00,0.69273,0.69274,0.69246,0.69271,799099993.0
2005-02-24 09:30:00,0.69271,0.693,0.69246,0.693,945000006.0
2005-02-24 09:35:00,0.693,0.69304,0.69246,0.69272,525499989.0
2005-02-24 09:40:00,0.69272,0.69273,0.69244,0.69273,674500000.0
2005-02-24 09:45:00,0.69262,0.69288,0.69245,0.69288,637699997.0
2005-02-24 09:50:00,0.69284,0.69288,0.69264,0.69271,945300002.0
2005-02-24 09:55:00,0.69274,0.6928,0.69263,0.69276,626600004.0
2005-02-24 10:00:00,0.69278,0.69305,0.69274,0.69297,715899993.0
2005-02-24 10:05:00,0.69299,0.69313,0.6929,0.69313,900099999.0
2005-02-24 10:10:00,0.69314,0.69335,0.69302,0.69335,776900002.0
2005-02-24 10:15:00,0.69333,0.69348,0.69328,0.69339,804299995.0
2005-02-24 10:20:00,0.69345,0.69415,0.69334,0.69413,853399993.0
2005-02-24 10:25:00,0.69412,0.69412,0.69374,0.69402,1007000007.0
2005-02-24 10:30:00,0.694,0.69421,0.69394,0.69413,712699997.0
2005-02-24 10:35:00,0.6942,0.69423,0.69401,0.69412,730599994.0
2005-02-24 10:40:00,0.69415,0.69426,0.69404,0.69413,695700004.0
2005-02-24 10:45:00,0.69419,0.6945,0.6941,0.6945,898799998.0
2005-02-24 10:50:00,0.69448,0.69452,0.69431,0.6944,594600009.0
2005-02-24 10:55:00,0.69427,0.69444,0.69419,0.69437,738499998.0
2005-02-24 11:00:00,0.69433,0.69445,0.69421,0.69423,537400002.0
2005-02-24 11:05:00,0.69421,0.69471,0.69421,0.69466,808900000.0
2005-02-24 11:10:00,0.69476,0.6953,0.69456,0.69523,811500009.0
2005-02-24 11:15:00,0.69528,0.69606,0.69524,0.69592,671799999.0
2005-02-24 11:20:00,0.69584,0.69609,0.69564,0.696,836399996.0
2005-02-24 11:25:00,0.6961,0.69614,0.69544,0.69544,830599988.0
2005-02-24 11:30:00,0.69557,0.69581,0.69531,0.69566,946100008.0
2005-02-24 11:35:00,0.69563,0.69586,0.69539,0.69576,719999992.0
2005-02-24 11:40:00,0.69581,0.69595,0.69561,0.69588,648899994.0
2005-02-24 11:45:00,0.69591,0.69609,0.69576,0.69609,638199993.0
2005-02-24 11:50:00,0.6959,0.69613,0.6957,0.69585,891000000.0
2005-02-24 11:55:00,0.6959,0.69596,0.69569,0.69593,770400004.0
2005-02-24 12:00:00,0.69587,0.69598,0.69562,0.69576,801500003.0
2005-02-24 12:05:00,0.6958,0.6958,0.69551,0.6956,662200005.0
2005-02-24 12:10:00,0.69559,0.69563,0.69512,0.69525,578699995.0
2005-02-24 12:15:00,0.69532,0.69542,0.69505,0.69515,936000011.0
2005-02-24 12:20:00,0.6953,0.69538,0.69498,0.69506,813999999.0
2005-02-24 12:25:00,0.69505,0.6952,0.69494,0.69494,947799988.0
2005-02-24 12:30:00,0.69509,0.69516,0.69491,0.69502,944399995.0
2005-02-24 12:35:00,0.695,0.695,0.69471,0.69477,728300005.0
2005-02-24 12:40:00,0.69469,0.69498,0.69463,0.6949,831800007.0
2005-02-24 12:45:00,0.69492,0.69499,0.69459,0.69477,801800008.0
2005-02-24 12:50:00,0.69493,0.6952,0.69482,0.69507,860599994.0
2005-02-24 12:55:00,0.69501,0.69505,0.69475,0.695,1032400009.0
2005-02-24 13:00:00,0.69499,0.69499,0.69466,0.69478,787199999.0
2005-02-24 13:05:00,0.69479,0.69479,0.69454,0.69471,823399993.0
2005-02-24 13:10:00,0.6946,0.69467,0.69447,0.69465,876500003.0
2005-02-24 13:15:00,0.69462,0.69474,0.6944,0.69446,870199996.0
2005-02-24 13:20:00,0.69448,0.69463,0.69432,0.69432,538000007.0
2005-02-24 13:25:00,0.69438,0.6946,0.69425,0.69448,899000009.0
2005-02-24 13:30:00,0.69451,0.69453,0.69404,0.69422,854300005.0
2005-02-24 13:35:00,0.69423,0.69437,0.69414,0.69423,688199998.0
2005-02-24 13:40:00,0.69439,0.69439,0.69412,0.69426,669199991.0
2005-02-24 13:45:00,0.69425,0.69425,0.69395,0.69409,703500000.0
2005-02-24 13:50:00,0.69403,0.69421,0.69403,0.69417,848999991.0
2005-02-24 13:55:00,0.6941,0.69418,0.69378,0.69382,583999999.0
2005-02-24 14:00:00,0.69377,0.69405,0.69376,0.69391,827800000.0
2005-02-24 14:05:00,0.69378,0.6941,0.69374,0.6941,844599987.0
2005-02-24 14:10:00,0.69407,0.6942,0.69394,0.6942,911099990.0
2005-02-24 14:15:00,0.69399,0.69425,0.69399,0.69413,891999998.0
2005-02-24 14:20:00,0.6943,0.6943,0.69403,0.6942,872300000.0
2005-02-24 14:25:00,0.69419,0.69423,0.69405,0.69417,811500000.0
2005-02-24 14:30:00,0.69405,0.69419,0.69375,0.69388,726900005.0
2005-02-24 14:35:00,0.6939,0.694,0.69379,0.69389,722699993.0
2005-02-24 14:40:00,0.6938,0.69383,0.69359,0.69365,798699995.0
2005-02-24 14:45:00,0.69369,0.69377,0.69356,0.69373,870499996.0
2005-02-24 14:50:00,0.69374,0.69376,0.69361,0.6937,500399998.0
2005-02-24 14:55:00,0.69378,0.6938,0.69363,0.69367,776900009.0
2005-02-24 15:00:00,0.69379,0.69391,0.69368,0.69387,839400003.0
2005-02-24 15:05:00,0.6939,0.69394,0.69375,0.6938,735200009.0
2005-02-24 15:10:00,0.69387,0.69388,0.69373,0.69374,860899991.0
2005-02-24 15:15:00,0.69375,0.69381,0.69365,0.69367,658599995.0
2005-02-24 15:20:00,0.69372,0.69387,0.69355,0.6937,859100003.0
2005-02-24 15:25:00,0.69367,0.6937,0.69312,0.69319,972600002.0
2005-02-24 15:30:00,0.69306,0.69341,0.69283,0.69336,914299999.0
2005-02-24 15:35:00,0.69344,0.69344,0.69328,0.69333,571600001.0
2005-02-24 15:40:00,0.69334,0.69336,0.69293,0.69308,826200005.0
2005-02-24 15:45:00,0.69313,0.69317,0.69281,0.69287,755500002.0
2005-02-24 15:50:00,0.69294,0.69306,0.69277,0.69281,784700000.0
2005-02-24 15:55:00,0.69285,0.69293,0.69276,0.69291,594399997.0
2005-02-24 16:00:00,0.69298,0.69315,0.69289,0.69308,905599988.0
2005-02-24 16:05:00,0.69308,0.69322,0.69294,0.69295,744099997.0
2005-02-24 16:10:00,0.69295,0.69295,0.69255,0.69262,763799997.0
2005-02-24 16:15:00,0.69261,0.69261,0.69218,0.69238,759199997.0
2005-02-24 16:20:00,0.69239,0.69261,0.69237,0.69247,433099999.0
2005-02-24 16:25:00,0.69253,0.69263,0.69233,0.69237,943799995.0
2005-02-24 16:30:00,0.69227,0.69239,0.6922,0.69223,763299996.0
2005-02-24 16:35:00,0.69224,0.69224,0.69193,0.69203,722299999.0
2005-02-24 16:40:00,0.69204,0.69213,0.6918,0.69195,896100002.0
2005-02-24 16:45:00,0.69196,0.69229,0.69195,0.69212,888900009.0
2005-02-24 16:50:00,0.69222,0.69241,0.69185,0.69234,762300004.0
2005-02-24 16:55:00,0.69228,0.6923,0.69205,0.69207,868399992.0
2005-02-24 17:00:00,0.69208,0.69218,0.69193,0.69193,1001599994.0
2005-02-24 17:05:00,0.69195,0.69205,0.6919,0.6919,838200001.0
2005-02-24 17:10:00,0.69199,0.69199,0.6917,0.69187,572999997.0
2005-02-24 17:15:00,0.69191,0.69198,0.69173,0.69174,891400004.0
2005-02-24 17:20:00,0.69186,0.69218,0.69174,0.69205,948599991.0
2005-02-24 17:25:00,0.69212,0.69232,0.69203,0.69222,769599992.0
2005-02-24 17:30:00,0.69223,0.69223,0.69203,0.69203,1000599997.0
2005-02-24 17:35:00,0.69207,0.69207,0.69159,0.6916,534200001.0
2005-02-24 17:40:00,0.69164,0.69179,0.69158,0.69167,775300005.0
2005-02-24 17:45:00,0.6916,0.6917,0.69142,0.6917,689699994.0
2005-02-24 17:50:00,0.69165,0.69169,0.69142,0.69155,674300005.0
2005-02-24 17:55:00,0.69145,0.69199,0.69125,0.69198,785699992.0
2005-02-24 18:00:00,0.692,0.69208,0.69167,0.69171,4994300010.0
2005-02-24 18:05:00,0.69167,0.69168,0.6911,0.69128,7179100004.0
2005-02-24 18:10:00,0.69133,0.69152,0.69108,0.6912,5997699979.0
2005-02-24 18:15:00,0.6911,0.69113,0.6908,0.69093,4021599993.0
2005-02-24 18:20:00,0.691,0.69102,0.69048,0.69058,4459099998.0
2005-02-24 18:25:00,0.69065,0.69084,0.69054,0.6907,4005700000.0
2005-02-24 18:30:00,0.69073,0.69078,0.69045,0.69045,3801600020.0
2005-02-24 18:35:00,0.69056,0.69087,0.6905,0.69069,1669100012.0
2005-02-24 18:40:00,0.69075,0.69091,0.69066,0.69082,2339599988.0
2005-02-24 18:45:00,0.69079,0.69126,0.69072,0.69117,1244200005.0
2005-02-24 18:50:00,0.69106,0.69119,0.69092,0.69093,1982899987.0
2005-02-24 18:55:00,0.69092,0.69111,0.69081,0.69098,2857199986.0
2005-02-24 19:00:00,0.691,0.69108,0.69083,0.69095,2137800012.0
2005-02-24 19:05:00,0.69095,0.69116,0.69085,0.69111,3140199992.0
2005-02-24 19:10:00,0.6911,0.69111,0.6909,0.69094,1558900015.0
2005-02-24 19:15:00,0.69096,0.69101,0.69037,0.6904,1873900005.0
2005-02-24 19:20:00,0.69035,0.69041,0.69026,0.69039,1295999990.0
2005-02-24 19:25:00,0.69041,0.69067,0.69033,0.69052,2255799996.0
2005-02-24 19:30:00,0.69046,0.69052,0.69,0.69022,2786599997.0
2005-02-24 19:35:00,0.69029,0.69035,0.6902,0.69029,2505600006.0
2005-02-24 19:40:00,0.69025,0.69029,0.69013,0.69013,2032099994.0
2005-02-24 19:45:00,0.6902,0.69046,0.69015,0.69037,946899997.0
2005-02-24 19:50:00,0.69048,0.6908,0.69035,0.69065,1194200004.0
2005-02-24 19:55:00,0.69066,0.69066,0.69039,0.69039,1642099981.0
2005-02-24 20:00:00,0.69055,0.69071,0.69045,0.69062,1005999997.0
2005-02-24 20:05:00,0.69064,0.69084,0.69064,0.69073,1344899989.0
2005-02-24 20:10:00,0.69073,0.69087,0.6907,0.6908,2114600004.0
2005-02-24 20:15:00,0.69083,0.69086,0.69066,0.6907,2360800004.0
2005-02-24 20:20:00,0.69073,0.69088,0.69068,0.69075,1556699996.0
2005-02-24 20:25:00,0.69077,0.69091,0.69076,0.69082,2702999996.0
2005-02-24 20:30:00,0.69087,0.69093,0.69074,0.69074,5219299996.0
2005-02-24 20:35:00,0.69082,0.69082,0.69065,0.69068,2625100015.0
2005-02-24 20:40:00,0.69065,0.69075,0.69048,0.69056,2530200008.0
2005-02-24 20:45:00,0.69058,0.69058,0.69025,0.69032,2628999988.0
2005-02-24 20:50:00,0.69038,0.69038,0.6902,0.69025,4295100006.0
2005-02-24 20:55:00,0.69031,0.6906,0.69023,0.69049,5284699997.0
2005-02-24 21:00:00,0.69054,0.69062,0.69043,0.69043,5204099991.0
2005-02-24 21:05:00,0.6904,0.69048,0.69031,0.69042,2189999975.0
2005-02-24 21:10:00,0.69044,0.69045,0.69029,0.69037,1421800003.0
2005-02-24 21:15:00,0.69043,0.69053,0.69031,0.69031,1712999986.0
2005-02-24 21:20:00,0.69036,0.69047,0.69032,0.69035,2279300003.0
2005-02-24 21:25:00,0.69041,0.69056,0.69035,0.69044,1119199992.0
2005-02-24 21:30:00,0.69041,0.69078,0.69041,0.69064,1948599992.0
2005-02-24 21:35:00,0.69063,0.6907,0.69042,0.69049,1175899990.0
2005-02-24 21:40:00,0.69041,0.69053,0.69029,0.69037,1252300008.0
2005-02-24 21:45:00,0.69042,0.69044,0.69029,0.69035,980199997.0
2005-02-24 21:50:00,0.69035,0.69041,0.69029,0.69037,1135299998.0
2005-02-24 21:55:00,0.69037,0.69061,0.69037,0.69057,1276200000.0
2005-02-24 22:00:00,0.69059,0.69063,0.6905,0.69058,1547800003.0
2005-02-24 22:05:00,0.69055,0.69061,0.6905,0.69056,880599997.0
2005-02-24 22:10:00,0.69053,0.69055,0.69033,0.69037,949999995.0
2005-02-24 22:15:00,0.69041,0.69052,0.69036,0.69048,1730699977.0
2005-02-24 22:20:00,0.69048,0.69057,0.69038,0.69046,1657400006.0
2005-02-24 22:25:00,0.69045,0.69052,0.69037,0.69045,1229299999.0
2005-02-24 22:30:00,0.6905,0.69088,0.69048,0.6905,1075900010.0
2005-02-24 22:35:00,0.69052,0.6906,0.69049,0.69057,1003400005.0
2005-02-24 22:40:00,0.69068,0.69076,0.69047,0.69066,931000002.0
2005-02-24 22:45:00,0.69066,0.69071,0.69049,0.69056,1082300001.0
2005-02-24 22:50:00,0.69061,0.6907,0.69055,0.69059,726200003.0
2005-02-24 22:55:00,0.6906,0.69078,0.69047,0.69047,1015900005.0
2005-02-24 23:00:00,0.69035,0.69082,0.69035,0.69078,631799998.0
2005-02-24 23:05:00,0.69077,0.69085,0.69066,0.69085,1056200003.0
2005-02-24 23:10:00,0.69083,0.69095,0.69064,0.69092,613499996.0
2005-02-24 23:15:00,0.69093,0.69097,0.69066,0.69073,577400002.0
2005-02-24 23:20:00,0.69071,0.69082,0.69069,0.69075,588800000.0
2005-02-24 23:25:00,0.69073,0.69101,0.6907,0.69075,604499999.0
2005-02-24 23:30:00,0.69075,0.69078,0.69054,0.69055,694900007.0
2005-02-24 23:35:00,0.69053,0.69069,0.69052,0.69052,894700006.0
2005-02-24 23:40:00,0.6905,0.6905,0.69037,0.69038,358400000.0
2005-02-24 23:45:00,0.69041,0.6907,0.69037,0.69063,529200000.0
2005-02-24 23:50:00,0.69049,0.69075,0.69046,0.6907,606000002.0
2005-02-24 23:55:00,0.69078,0.69086,0.69046,0.6907,726500005.0
2005-02-25 00:00:00,0.69067,0.69106,0.69065,0.69097,965499998.0
2005-02-25 00:05:00,0.69095,0.69103,0.69081,0.691,775100007.0
2005-02-25 00:10:00,0.69097,0.69127,0.69075,0.69111,599800006.0
2005-02-25 00:15:00,0.69112,0.69122,0.69072,0.69072,545100004.0
2005-02-25 00:20:00,0.69079,0.69108,0.69069,0.69077,508399998.0
2005-02-25 00:25:00,0.6908,0.69091,0.69063,0.69073,732199994.0
2005-02-25 00:30:00,0.69081,0.69081,0.69062,0.69067,846800006.0
2005-02-25 00:35:00,0.69065,0.69084,0.6905,0.6908,379199998.0
2005-02-25 00:40:00,0.69077,0.69083,0.69067,0.69078,421099999.0
2005-02-25 00:45:00,0.69078,0.69103,0.69073,0.69089,851499997.0
2005-02-25 00:50:00,0.69105,0.69105,0.69083,0.69088,694299997.0
2005-02-25 00:55:00,0.69093,0.691,0.6908,0.691,585699994.0
2005-02-25 01:00:00,0.69099,0.69101,0.69078,0.69085,766599993.0
2005-02-25 01:05:00,0.69085,0.69088,0.69063,0.69073,714200000.0
2005-02-25 01:10:00,0.69075,0.69082,0.69066,0.69071,727099994.0
2005-02-25 01:15:00,0.69071,0.6908,0.69057,0.6908,612199999.0
2005-02-25 01:20:00,0.6908,0.69083,0.69075,0.6908,490400002.0
2005-02-25 01:25:00,0.69071,0.69087,0.69059,0.69087,382000002.0
2005-02-25 01:30:00,0.69081,0.69088,0.69064,0.69065,509700000.0
2005-02-25 01:35:00,0.6907,0.6908,0.6906,0.69078,432000003.0
2005-02-25 01:40:00,0.69073,0.69105,0.69073,0.69096,875599998.0
2005-02-25 01:45:00,0.69098,0.69106,0.69085,0.69085,705500004.0
2005-02-25 01:50:00,0.69087,0.69092,0.69068,0.69085,973400007.0
2005-02-25 01:55:00,0.69072,0.69075,0.69042,0.69065,574099996.0
2005-02-25 02:00:00,0.69063,0.69099,0.69062,0.69072,818199999.0
2005-02-25 02:05:00,0.69075,0.69092,0.69024,0.69063,854500008.0
2005-02-25 02:10:00,0.69075,0.6908,0.6906,0.69075,652600008.0
2005-02-25 02:15:00,0.69076,0.69093,0.69068,0.69073,632599998.0
2005-02-25 02:20:00,0.69067,0.69073,0.69056,0.69068,534300003.0
2005-02-25 02:25:00,0.69076,0.69085,0.69066,0.69075,849700002.0
2005-02-25 02:30:00,0.69072,0.69078,0.6907,0.69076,337800000.0
2005-02-25 02:35:00,0.69073,0.69073,0.69049,0.69056,726600000.0
2005-02-25 02:40:00,0.69059,0.69064,0.69031,0.69063,687899994.0
2005-02-25 02:45:00,0.69059,0.69071,0.69032,0.69049,480699996.0
2005-02-25 02:50:00,0.69043,0.69061,0.6904,0.6904,777800002.0
2005-02-25 02:55:00,0.69043,0.6906,0.69033,0.69052,537199991.0
2005-02-25 03:00:00,0.69056,0.69061,0.69035,0.69049,850699994.0
2005-02-25 03:05:00,0.6906,0.69067,0.69053,0.69063,625300000.0
2005-02-25 03:10:00,0.69068,0.69075,0.69057,0.69058,832199996.0
2005-02-25 03:15:00,0.69065,0.69073,0.69057,0.6906,736999998.0
2005-02-25 03:20:00,0.6906,0.6907,0.69037,0.6906,765899997.0
2005-02-25 03:25:00,0.69067,0.69071,0.69042,0.6905,604699996.0
2005-02-25 03:30:00,0.69052,0.6907,0.69048,0.69062,822400008.0
2005-02-25 03:35:00,0.69058,0.69074,0.69048,0.6907,603399995.0
2005-02-25 03:40:00,0.69068,0.69078,0.69045,0.69045,580400006.0
2005-02-25 03:45:00,0.69047,0.69075,0.69047,0.69063,368200000.0
2005-02-25 03:50:00,0.69062,0.69087,0.69051,0.69085,551200006.0
2005-02-25 03:55:00,0.6907,0.69083,0.69063,0.69065,697300005.0
2005-02-25 04:00:00,0.69071,0.69075,0.69057,0.69068,489000001.0
2005-02-25 04:05:00,0.69068,0.69082,0.69054,0.69073,680900013.0
2005-02-25 04:10:00,0.69076,0.69082,0.69044,0.69073,555400003.0
2005-02-25 04:15:00,0.69078,0.69083,0.69062,0.69069,586599994.0
2005-02-25 04:20:00,0.69073,0.69077,0.69052,0.6907,572899997.0
2005-02-25 04:25:00,0.69061,0.69078,0.69058,0.69066,634800002.0
2005-02-25 04:30:00,0.69067,0.69081,0.69057,0.69078,646499996.0
2005-02-25 04:35:00,0.6908,0.69085,0.69063,0.69075,603599992.0
2005-02-25 04:40:00,0.69076,0.69085,0.69063,0.69072,893399997.0
2005-02-25 04:45:00,0.69065,0.69088,0.69062,0.69075,415900003.0
2005-02-25 04:50:00,0.69068,0.69083,0.69063,0.6908,418800005.0
2005-02-25 04:55:00,0.69077,0.69086,0.69067,0.69082,547100001.0
2005-02-25 05:00:00,0.6908,0.69095,0.69077,0.69081,663899995.0
2005-02-25 05:05:00,0.69083,0.69085,0.69075,0.69083,481899995.0
2005-02-25 05:10:00,0.69081,0.69092,0.69078,0.69078,543999995.0
2005-02-25 05:15:00,0.69082,0.69091,0.69075,0.69088,533999994.0
2005-02-25 05:20:00,0.69078,0.69093,0.69069,0.69087,318100003.0
2005-02-25 05:25:00,0.6908,0.6908,0.6905,0.69067,527900002.0
2005-02-25 05:30:00,0.69069,0.69077,0.69029,0.69069,721100003.0
2005-02-25 05:35:00,0.69065,0.69078,0.69032,0.69032,674199995.0
2005-02-25 05:40:00,0.69062,0.69079,0.69031,0.69031,768000003.0
2005-02-25 05:45:00,0.69038,0.69079,0.69036,0.69055,649000011.0
2005-02-25 05:50:00,0.69065,0.69074,0.6903,0.69071,496800000.0
2005-02-25 05:55:00,0.6908,0.69082,0.69047,0.69064,434600003.0
2005-02-25 06:00:00,0.69067,0.69077,0.6905,0.69054,591700004.0
2005-02-25 06:05:00,0.69063,0.6908,0.6904,0.69045,707400001.0
2005-02-25 06:10:00,0.69056,0.69071,0.69029,0.69042,736799994.0
2005-02-25 06:15:00,0.69028,0.69065,0.69028,0.69056,771600002.0
2005-02-25 06:20:00,0.69061,0.6907,0.69049,0.69062,592799992.0
2005-02-25 06:25:00,0.69065,0.69074,0.69033,0.69033,641299998.0
2005-02-25 06:30:00,0.69075,0.69088,0.69067,0.69085,625699998.0
2005-02-25 06:35:00,0.69085,0.69085,0.69067,0.69075,360300000.0
2005-02-25 06:40:00,0.69082,0.691,0.69067,0.69072,656300003.0
2005-02-25 06:45:00,0.69079,0.69081,0.6907,0.69071,416600001.0
2005-02-25 06:50:00,0.69069,0.69095,0.69066,0.69079,287899999.0
2005-02-25 06:55:00,0.69085,0.69104,0.69066,0.69093,867999996.0
2005-02-25 07:00:00,0.69087,0.69102,0.69071,0.69097,637199999.0
2005-02-25 07:05:00,0.69092,0.69105,0.69072,0.69089,820100007.0
2005-02-25 07:10:00,0.69084,0.69108,0.69072,0.69105,670999997.0
2005-02-25 07:15:00,0.69117,0.69122,0.69102,0.69111,550800001.0
2005-02-25 07:20:00,0.69106,0.69116,0.69072,0.69106,639399998.0
2005-02-25 07:25:00,0.6911,0.69115,0.69076,0.69106,454199999.0
2005-02-25 07:30:00,0.69103,0.69112,0.691,0.69112,681200002.0
2005-02-25 07:35:00,0.69114,0.69115,0.69092,0.69108,784399997.0
2005-02-25 07:40:00,0.69105,0.69113,0.6909,0.69099,792999996.0
2005-02-25 07:45:00,0.69096,0.69101,0.69081,0.69093,853300002.0
2005-02-25 07:50:00,0.69095,0.69103,0.69071,0.69103,643299998.0
2005-02-25 07:55:00,0.69095,0.69117,0.69081,0.69114,605299996.0
2005-02-25 08:00:00,0.69112,0.69112,0.6907,0.6911,695300007.0
2005-02-25 08:05:00,0.69116,0.69119,0.69055,0.69117,475600004.0
2005-02-25 08:10:00,0.69117,0.69123,0.69041,0.69115,721400000.0
2005-02-25 08:15:00,0.69103,0.69119,0.69065,0.69117,484199993.0
2005-02-25 08:20:00,0.69113,0.69115,0.69067,0.69089,411100000.0
2005-02-25 08:25:00,0.69076,0.69085,0.69027,0.69071,673000000.0
2005-02-25 08:30:00,0.69072,0.69088,0.6903,0.69072,796599987.0
2005-02-25 08:35:00,0.69085,0.6909,0.69037,0.69063,757599995.0
2005-02-25 08:40:00,0.69064,0.69081,0.69029,0.69034,583500001.0
2005-02-25 08:45:00,0.69047,0.69085,0.69046,0.69076,578300005.0
2005-02-25 08:50:00,0.69063,0.69083,0.69063,0.69072,756300000.0
2005-02-25 08:55:00,0.69073,0.6908,0.69065,0.69073,864400005.0
2005-02-25 09:00:00,0.69075,0.69095,0.6904,0.69071,856999995.0
2005-02-25 09:05:00,0.69071,0.69076,0.69055,0.69065,635899998.0
2005-02-25 09:10:00,0.6907,0.69076,0.69052,0.69058,811500003.0
2005-02-25 09:15:00,0.6906,0.69095,0.69054,0.69085,956600001.0
2005-02-25 09:20:00,0.69082,0.69096,0.69076,0.69085,786000003.0
2005-02-25 09:25:00,0.69077,0.6908,0.69062,0.69066,729699997.0
2005-02-25 09:30:00,0.69063,0.69063,0.69046,0.6905,477100006.0
2005-02-25 09:35:00,0.69064,0.6907,0.69036,0.69036,682700004.0
2005-02-25 09:40:00,0.69038,0.69055,0.69025,0.69039,913300003.0
2005-02-25 09:45:00,0.69042,0.6906,0.69042,0.69053,787099998.0
2005-02-25 09:50:00,0.69052,0.69058,0.69038,0.69056,878300009.0
2005-02-25 09:55:00,0.69053,0.69079,0.69039,0.69064,782799995.0
2005-02-25 10:00:00,0.6906,0.69093,0.69033,0.69081,740999995.0
2005-02-25 10:05:00,0.69084,0.69088,0.69027,0.69055,584000004.0
2005-02-25 10:10:00,0.69062,0.69063,0.69019,0.69028,438199997.0
2005-02-25 10:15:00,0.6903,0.69032,0.69011,0.69024,1075599996.0
2005-02-25 10:20:00,0.69035,0.69046,0.69018,0.69019,616200000.0
2005-02-25 10:25:00,0.69036,0.69044,0.69019,0.69036,946799996.0
2005-02-25 10:30:00,0.69044,0.69064,0.69039,0.69041,749199997.0
2005-02-25 10:35:00,0.69048,0.69066,0.69037,0.69049,680400004.0
2005-02-25 10:40:00,0.69048,0.69068,0.69048,0.69057,568300000.0
2005-02-25 10:45:00,0.69062,0.6907,0.69048,0.69056,478300001.0
2005-02-25 10:50:00,0.69064,0.6907,0.69053,0.69055,756099998.0
2005-02-25 10:55:00,0.69058,0.69072,0.69054,0.69058,862699996.0
2005-02-25 11:00:00,0.69066,0.69067,0.69048,0.69058,720599996.0
2005-02-25 11:05:00,0.69049,0.6908,0.69049,0.69059,679200005.0
2005-02-25 11:10:00,0.69076,0.69082,0.69058,0.69064,646599999.0
2005-02-25 11:15:00,0.6906,0.69083,0.69051,0.69055,917700000.0
2005-02-25 11:20:00,0.69061,0.69065,0.69045,0.69054,595099999.0
2005-02-25 11:25:00,0.69052,0.69054,0.69017,0.69036,574600004.0
2005-02-25 11:30:00,0.69054,0.69126,0.69028,0.69112,875699989.0
2005-02-25 11:35:00,0.69117,0.69132,0.69111,0.69131,865500003.0
2005-02-25 11:40:00,0.6913,0.69159,0.69125,0.69159,670700013.0
2005-02-25 11:45:00,0.69159,0.69166,0.69153,0.69156,656500005.0
2005-02-25 11:50:00,0.6915,0.69152,0.69132,0.69132,673400001.0
2005-02-25 11:55:00,0.69137,0.69146,0.69131,0.69139,795999997.0
2005-02-25 12:00:00,0.69134,0.69135,0.69114,0.69117,902200001.0
2005-02-25 12:05:00,0.69116,0.69124,0.69109,0.69112,709399995.0
2005-02-25 12:10:00,0.69113,0.69123,0.6911,0.69112,514500005.0
2005-02-25 12:15:00,0.6911,0.69118,0.6909,0.69094,695699995.0
2005-02-25 12:20:00,0.69093,0.69093,0.69061,0.69062,775999990.0
2005-02-25 12:25:00,0.69059,0.69059,0.69022,0.69027,749400001.0
2005-02-25 12:30:00,0.69022,0.69035,0.68983,0.68983,721100008.0
2005-02-25 12:35:00,0.6899,0.68997,0.68956,0.68956,856099997.0
2005-02-25 12:40:00,0.68955,0.68993,0.68952,0.68982,599899999.0
2005-02-25 12:45:00,0.68992,0.68992,0.68962,0.68962,704200004.0
2005-02-25 12:50:00,0.68967,0.68969,0.68931,0.68935,934899994.0
2005-02-25 12:55:00,0.68939,0.68948,0.68911,0.6892,701999997.0
2005-02-25 13:00:00,0.68935,0.6895,0.6893,0.68941,476500003.0
2005-02-25 13:05:00,0.68941,0.68948,0.68896,0.689,760599989.0
2005-02-25 13:10:00,0.689,0.68906,0.6888,0.68888,709399990.0
2005-02-25 13:15:00,0.68889,0.68908,0.68876,0.68908,935800007.0
2005-02-25 13:20:00,0.68896,0.68913,0.68894,0.68907,924999993.0
2005-02-25 13:25:00,0.6891,0.68927,0.68907,0.6892,594400000.0
2005-02-25 13:30:00,0.68919,0.68919,0.68901,0.68905,551700000.0
2005-02-25 13:35:00,0.68907,0.68919,0.68904,0.68907,537299995.0
2005-02-25 13:40:00,0.68921,0.68934,0.68909,0.68925,749799995.0
2005-02-25 13:45:00,0.68927,0.68932,0.68909,0.68909,898000005.0
2005-02-25 13:50:00,0.68918,0.68936,0.68896,0.68905,714599995.0
2005-02-25 13:55:00,0.68908,0.68922,0.68892,0.6892,853000004.0
2005-02-25 14:00:00,0.68922,0.68935,0.68909,0.68922,1022999999.0
2005-02-25 14:05:00,0.6892,0.6893,0.68892,0.6893,1092500001.0
2005-02-25 14:10:00,0.68926,0.68948,0.68906,0.68938,592399998.0
2005-02-25 14:15:00,0.6892,0.68923,0.68894,0.689,1119500002.0
2005-02-25 14:20:00,0.68908,0.68915,0.68899,0.68909,969900000.0
2005-02-25 14:25:00,0.68911,0.68932,0.68908,0.68932,812499988.0
2005-02-25 14:30:00,0.68926,0.68944,0.68921,0.68937,546799997.0
2005-02-25 14:35:00,0.68939,0.68944,0.68927,0.68934,848999996.0
2005-02-25 14:40:00,0.68939,0.68956,0.68932,0.6895,817800004.0
2005-02-25 14:45:00,0.68953,0.68953,0.68929,0.68934,525799999.0
2005-02-25 14:50:00,0.68931,0.6894,0.68926,0.68934,741300002.0
2005-02-25 14:55:00,0.68948,0.68958,0.68931,0.68949,738299999.0
2005-02-25 15:00:00,0.68948,0.68967,0.68946,0.68948,983200005.0
2005-02-25 15:05:00,0.68946,0.68971,0.68946,0.68962,799099984.0
2005-02-25 15:10:00,0.68959,0.68969,0.68943,0.68943,902899995.0
2005-02-25 15:15:00,0.68947,0.68951,0.68937,0.68942,994699993.0
2005-02-25 15:20:00,0.68942,0.68942,0.6892,0.68925,806799999.0
2005-02-25 15:25:00,0.6892,0.68934,0.68904,0.68917,609100002.0
2005-02-25 15:30:00,0.68911,0.68943,0.68903,0.68932,735999998.0
2005-02-25 15:35:00,0.68938,0.68994,0.68931,0.68983,965899990.0
2005-02-25 15:40:00,0.68986,0.69006,0.68976,0.68985,664699993.0
2005-02-25 15:45:00,0.68986,0.69028,0.68973,0.68997,711199998.0
2005-02-25 15:50:00,0.69001,0.69001,0.6898,0.68989,521500003.0
2005-02-25 15:55:00,0.68985,0.68994,0.68961,0.68961,726099998.0
2005-02-25 16:00:00,0.68966,0.6897,0.68934,0.68943,819800005.0
2005-02-25 16:05:00,0.68943,0.68951,0.68927,0.68945,818299999.0
2005-02-25 16:10:00,0.6895,0.68956,0.68935,0.68939,695899987.0
2005-02-25 16:15:00,0.68937,0.68944,0.68927,0.68942,846000007.0
2005-02-25 16:20:00,0.68939,0.68957,0.68907,0.68907,719800001.0
2005-02-25 16:25:00,0.68897,0.68918,0.68897,0.68918,748800000.0
2005-02-25 16:30:00,0.6893,0.6896,0.68925,0.68948,811699995.0
2005-02-25 16:35:00,0.68958,0.68958,0.68916,0.68932,819699999.0
2005-02-25 16:40:00,0.68922,0.6893,0.68904,0.68907,791400004.0
2005-02-25 16:45:00,0.68903,0.68909,0.68888,0.68892,801299997.0
2005-02-25 16:50:00,0.68893,0.68901,0.68871,0.689,729599998.0
2005-02-25 16:55:00,0.68909,0.68918,0.68907,0.68907,598600000.0
2005-02-25 17:00:00,0.6891,0.68916,0.68895,0.6891,961200001.0
2005-02-25 17:05:00,0.68912,0.68925,0.68911,0.6892,941099999.0
2005-02-25 17:10:00,0.68925,0.68925,0.68884,0.6889,612800000.0
2005-02-25 17:15:00,0.68893,0.68903,0.68877,0.68877,825199995.0
2005-02-25 17:20:00,0.6889,0.68895,0.68864,0.6888,714300003.0
2005-02-25 17:25:00,0.68882,0.68893,0.68875,0.6888,825699992.0
2005-02-25 17:30:00,0.68885,0.6889,0.68878,0.68882,674999999.0
2005-02-25 17:35:00,0.68888,0.6889,0.68865,0.6887,967600000.0
2005-02-25 17:40:00,0.68867,0.68871,0.68852,0.68863,749300001.0
2005-02-25 17:45:00,0.68858,0.68865,0.68842,0.6885,741600007.0
2005-02-25 17:50:00,0.68849,0.68864,0.68845,0.68855,686500000.0
2005-02-25 17:55:00,0.68849,0.68867,0.68842,0.68842,725699999.0
2005-02-25 18:00:00,0.68865,0.6887,0.68846,0.68863,5488900002.0
2005-02-25 18:05:00,0.68859,0.68878,0.68854,0.68854,6608800019.0
2005-02-25 18:10:00,0.68864,0.68866,0.68842,0.68855,5717599993.0
2005-02-25 18:15:00,0.6891,0.6894,0.68857,0.68873,4639800013.0
2005-02-25 18:20:00,0.68879,0.6889,0.68873,0.68881,4802400001.0
2005-02-25 18:25:00,0.68886,0.68897,0.68878,0.6889,3995500001.0
2005-02-25 18:30:00,0.68895,0.68897,0.68874,0.68875,3969999987.0
2005-02-25 18:35:00,0.68872,0.68892,0.68862,0.68873,1700400004.0
2005-02-25 18:40:00,0.6888,0.68893,0.68872,0.68874,2608600003.0
2005-02-25 18:45:00,0.68876,0.68876,0.68856,0.68865,1412800006.0
2005-02-25 18:50:00,0.68868,0.68885,0.68866,0.68877,2072499996.0
2005-02-25 18:55:00,0.68877,0.68883,0.68858,0.68873,3707700024.0
2005-02-25 19:00:00,0.68866,0.68885,0.68863,0.68876,1982500006.0
2005-02-25 19:05:00,0.68877,0.6889,0.68874,0.68883,2910099995.0
2005-02-25 19:10:00,0.68886,0.68909,0.68873,0.68901,1249000000.0
2005-02-25 19:15:00,0.68912,0.68937,0.68901,0.68925,1926899997.0
2005-02-25 19:20:00,0.68923,0.68963,0.6892,0.68955,1612500007.0
2005-02-25 19:25:00,0.68957,0.6897,0.68948,0.68957,2363499993.0
2005-02-25 19:30:00,0.68953,0.6897,0.68945,0.68953,2557799994.0
2005-02-25 19:35:00,0.68956,0.68958,0.68918,0.6895,2660199992.0
2005-02-25 19:40:00,0.68947,0.68953,0.68927,0.68936,1898100011.0
2005-02-25 19:45:00,0.6895,0.6895,0.68921,0.68922,1128300001.0
2005-02-25 19:50:00,0.68922,0.68943,0.68922,0.68939,1466000002.0
2005-02-25 19:55:00,0.68944,0.68944,0.68926,0.68936,1610400007.0
2005-02-25 20:00:00,0.68944,0.68959,0.68932,0.68953,888600001.0
2005-02-25 20:05:00,0.68957,0.68962,0.68944,0.68955,1344099998.0
2005-02-25 20:10:00,0.68958,0.68969,0.68952,0.68962,2174700003.0
2005-02-25 20:15:00,0.6896,0.68974,0.68949,0.68952,2446299993.0
2005-02-25 20:20:00,0.68958,0.68972,0.68948,0.68965,1502400001.0
2005-02-25 20:25:00,0.68958,0.68972,0.68958,0.68962,2674499991.0
2005-02-25 20:30:00,0.68958,0.6898,0.68956,0.68974,5026100001.0
2005-02-25 20:35:00,0.68982,0.68985,0.68957,0.6896,2511400015.0
2005-02-25 20:40:00,0.68968,0.68971,0.68937,0.68937,2568699986.0
2005-02-25 20:45:00,0.6894,0.68969,0.68931,0.68955,2293600000.0
2005-02-25 20:50:00,0.68936,0.68944,0.6893,0.68938,3994400009.0
2005-02-25 20:55:00,0.68936,0.68957,0.68931,0.68935,4805700017.0
2005-02-25 21:00:00,0.68939,0.6896,0.68925,0.6896,4678700015.0
2005-02-25 21:05:00,0.68948,0.6896,0.68934,0.68945,2061800001.0
2005-02-25 21:10:00,0.68953,0.68953,0.68931,0.68934,1349100008.0
2005-02-25 21:15:00,0.68938,0.68945,0.6893,0.6893,1591399998.0
2005-02-25 21:20:00,0.68938,0.68953,0.68934,0.68948,2423800002.0
2005-02-25 21:25:00,0.68947,0.68953,0.68934,0.68948,931599998.0
2005-02-25 21:30:00,0.68949,0.68963,0.68942,0.68942,2158399983.0
2005-02-25 21:35:00,0.68947,0.68961,0.68944,0.68959,803300006.0
2005-02-25 21:40:00,0.68958,0.68965,0.6895,0.68963,1391999999.0
2005-02-25 21:45:00,0.68959,0.68977,0.68957,0.68971,1008100001.0
2005-02-25 21:50:00,0.68973,0.68982,0.68956,0.68961,1039099993.0
2005-02-25 21:55:00,0.68962,0.68995,0.68961,0.68995,1454599990.0
2005-02-25 22:00:00,0.68997,0.69009,0.68976,0.68987,1242899994.0
2005-02-25 22:05:00,0.68985,0.69002,0.6898,0.68995,823399999.0
2005-02-25 22:10:00,0.68985,0.69004,0.68974,0.68997,788500001.0
2005-02-25 22:15:00,0.68998,0.68998,0.6898,0.6898,1785300013.0
2005-02-25 22:20:00,0.68981,0.68997,0.68976,0.68985,1879399999.0
2005-02-25 22:25:00,0.68981,0.68994,0.68976,0.68993,1357399988.0
2005-02-25 22:30:00,0.68988,0.68996,0.68978,0.68978,1050000000.0
2005-02-25 22:35:00,0.68979,0.6901,0.68979,0.69002,908000004.0
2005-02-25 22:40:00,0.68999,0.69,0.68975,0.68986,1131499999.0
2005-02-25 22:45:00,0.68989,0.69,0.68986,0.6899,1079299999.0
2005-02-25 22:50:00,0.68995,0.69001,0.6899,0.68993,691399993.0
2005-02-25 22:55:00,0.68991,0.68996,0.68974,0.68974,939899998.0
2005-02-25 23:00:00,0.6896,0.68998,0.6896,0.68992,930599996.0
2005-02-25 23:05:00,0.68997,0.69002,0.68985,0.68995,737899997.0
2005-02-25 23:10:00,0.6899,0.69,0.68978,0.68988,701000003.0
2005-02-25 23:15:00,0.6899,0.68998,0.68972,0.68972,475700001.0
2005-02-25 23:20:00,0.6897,0.6899,0.68969,0.68979,776900005.0
2005-02-25 23:25:00,0.68982,0.68988,0.68976,0.6898,626399999.0
2005-02-25 23:30:00,0.68981,0.68981,0.68959,0.68965,610000002.0
2005-02-25 23:35:00,0.6897,0.68993,0.68959,0.68984,711299988.0
2005-02-25 23:40:00,0.68981,0.68997,0.68976,0.68992,640900003.0
2005-02-25 23:45:00,0.68989,0.69009,0.6898,0.69006,379799994.0
2005-02-25 23:50:00,0.68994,0.69019,0.68976,0.69016,807800000.0
2005-02-25 23:55:00,0.6901,0.69018,0.68962,0.68998,893599994.0
2005-02-28 00:00:00,0.68995,0.6904,0.68995,0.69021,684199999.0
2005-02-28 00:05:00,0.69027,0.69043,0.69011,0.69036,783200001.0
2005-02-28 00:10:00,0.69042,0.69048,0.68998,0.69021,500699998.0
2005-02-28 00:15:00,0.68988,0.69031,0.68988,0.69003,554900005.0
2005-02-28 00:20:00,0.69004,0.69036,0.69004,0.69015,753799997.0
2005-02-28 00:25:00,0.68998,0.69019,0.68987,0.68996,669000000.0
2005-02-28 00:30:00,0.6902,0.69026,0.68988,0.69018,542100005.0
2005-02-28 00:35:00,0.69012,0.69022,0.68988,0.69019,495099995.0
2005-02-28 00:40:00,0.68997,0.69025,0.68984,0.69015,793399999.0
2005-02-28 00:45:00,0.68999,0.69012,0.6899,0.69002,626399998.0
2005-02-28 00:50:00,0.6901,0.69025,0.6897,0.68974,786600002.0
2005-02-28 00:55:00,0.68983,0.69041,0.68977,0.69026,692000004.0
2005-02-28 01:00:00,0.69007,0.69038,0.69007,0.69021,556800003.0
2005-02-28 01:05:00,0.69018,0.69033,0.69006,0.69028,809299996.0
2005-02-28 01:10:00,0.69028,0.69035,0.68995,0.69016,710600006.0
2005-02-28 01:15:00,0.69013,0.69025,0.69007,0.69023,474300004.0
2005-02-28 01:20:00,0.69017,0.69022,0.69003,0.6902,438500008.0
2005-02-28 01:25:00,0.69015,0.69026,0.69004,0.69018,672600008.0
2005-02-28 01:30:00,0.69017,0.69027,0.69002,0.69002,632100008.0
2005-02-28 01:35:00,0.69008,0.69024,0.68996,0.69001,532499999.0
2005-02-28 01:40:00,0.69014,0.69025,0.68998,0.68998,888800003.0
2005-02-28 01:45:00,0.69013,0.69017,0.68993,0.68999,692800000.0
2005-02-28 01:50:00,0.68998,0.69023,0.68963,0.68992,950699999.0
2005-02-28 01:55:00,0.68997,0.69008,0.68966,0.68995,743499998.0
2005-02-28 02:00:00,0.68997,0.69025,0.68983,0.69023,726499992.0
2005-02-28 02:05:00,0.69015,0.69024,0.68992,0.69016,596099998.0
2005-02-28 02:10:00,0.69005,0.69039,0.69005,0.6902,1009100001.0
2005-02-28 02:15:00,0.69026,0.69028,0.69012,0.69022,780399997.0
2005-02-28 02:20:00,0.69019,0.69033,0.69012,0.69022,690100005.0
2005-02-28 02:25:00,0.69037,0.69051,0.69028,0.69041,779400000.0
2005-02-28 02:30:00,0.69044,0.69052,0.69038,0.69046,683099996.0
2005-02-28 02:35:00,0.69041,0.69052,0.69027,0.69034,550500002.0
2005-02-28 02:40:00,0.69034,0.69044,0.68977,0.68997,888900001.0
2005-02-28 02:45:00,0.69008,0.69014,0.68979,0.68979,748400000.0
2005-02-28 02:50:00,0.68974,0.68987,0.68957,0.68966,612700003.0
2005-02-28 02:55:00,0.68966,0.68983,0.68948,0.68978,842800007.0
2005-02-28 03:00:00,0.68975,0.68985,0.68955,0.6896,652300003.0
2005-02-28 03:05:00,0.68961,0.68962,0.68933,0.68956,635200002.0
2005-02-28 03:10:00,0.68963,0.68972,0.68946,0.68963,645600007.0
2005-02-28 03:15:00,0.68968,0.68971,0.68953,0.68962,489499999.0
2005-02-28 03:20:00,0.68969,0.68973,0.68962,0.68967,529999998.0
2005-02-28 03:25:00,0.68962,0.68982,0.6896,0.6898,687899999.0
2005-02-28 03:30:00,0.68975,0.6898,0.68962,0.68969,569800001.0
2005-02-28 03:35:00,0.68981,0.68988,0.68966,0.68988,760799992.0
2005-02-28 03:40:00,0.6898,0.68991,0.68967,0.68985,875799997.0
2005-02-28 03:45:00,0.68987,0.68994,0.68977,0.68986,504299997.0
2005-02-28 03:50:00,0.68985,0.69007,0.68985,0.68997,686100006.0
2005-02-28 03:55:00,0.68993,0.69006,0.68977,0.68998,568199994.0
2005-02-28 04:00:00,0.69005,0.69013,0.68992,0.6901,636099999.0
2005-02-28 04:05:00,0.69008,0.69018,0.69,0.69018,570700006.0
2005-02-28 04:10:00,0.69015,0.6902,0.69001,0.69001,488200005.0
2005-02-28 04:15:00,0.69006,0.69017,0.69002,0.69002,800199987.0
2005-02-28 04:20:00,0.69,0.69018,0.68994,0.69014,882300003.0
2005-02-28 04:25:00,0.69013,0.69019,0.68995,0.68995,553200003.0
2005-02-28 04:30:00,0.69001,0.69011,0.68986,0.68991,781099995.0
2005-02-28 04:35:00,0.68992,0.68998,0.68985,0.68989,601400002.0
2005-02-28 04:40:00,0.6899,0.69003,0.68985,0.69002,514799999.0
2005-02-28 04:45:00,0.68997,0.69003,0.68992,0.68997,615799995.0
2005-02-28 04:50:00,0.68988,0.68995,0.68983,0.68985,804900007.0
2005-02-28 04:55:00,0.68985,0.69002,0.68974,0.68995,607699997.0
2005-02-28 05:00:00,0.6898,0.68989,0.68979,0.68983,533900007.0
2005-02-28 05:05:00,0.68988,0.68998,0.6898,0.68998,416699997.0
2005-02-28 05:10:00,0.68994,0.68996,0.68979,0.68982,482700000.0
2005-02-28 05:15:00,0.68983,0.68994,0.68974,0.68979,721099994.0
2005-02-28 05:20:00,0.68983,0.6899,0.6897,0.6897,785600005.0
2005-02-28 05:25:00,0.68981,0.68993,0.68975,0.68985,415199998.0
2005-02-28 05:30:00,0.68985,0.68999,0.6898,0.68992,691200001.0
2005-02-28 05:35:00,0.68991,0.68992,0.68979,0.6899,293199999.0
2005-02-28 05:40:00,0.68995,0.69004,0.68981,0.69,694099995.0
2005-02-28 05:45:00,0.68997,0.69002,0.68988,0.6899,474100001.0
2005-02-28 05:50:00,0.68995,0.6902,0.68988,0.68988,360300002.0
2005-02-28 05:55:00,0.69012,0.69023,0.68996,0.69008,525500001.0
2005-02-28 06:00:00,0.69009,0.69018,0.69007,0.69013,560700002.0
2005-02-28 06:05:00,0.69015,0.6902,0.69002,0.69006,834999998.0
2005-02-28 06:10:00,0.69011,0.69019,0.69002,0.69008,642299995.0
2005-02-28 06:15:00,0.69005,0.69023,0.69001,0.69022,552199994.0
2005-02-28 06:20:00,0.69017,0.6902,0.69002,0.69005,583400004.0
2005-02-28 06:25:00,0.69002,0.69019,0.68989,0.69007,670200005.0
2005-02-28 06:30:00,0.69018,0.69021,0.69,0.69021,542399996.0
2005-02-28 06:35:00,0.69016,0.69027,0.69007,0.69024,609400001.0
2005-02-28 06:40:00,0.69018,0.6903,0.68973,0.68993,619700000.0
2005-02-28 06:45:00,0.69007,0.69016,0.68993,0.69005,596699997.0
2005-02-28 06:50:00,0.69009,0.69012,0.68996,0.68999,493399998.0
2005-02-28 06:55:00,0.69002,0.69016,0.68993,0.69002,722799996.0
2005-02-28 07:00:00,0.6899,0.69004,0.68983,0.69004,822600006.0
2005-02-28 07:05:00,0.68999,0.69003,0.68984,0.68995,481800008.0
2005-02-28 07:10:00,0.68997,0.69006,0.68989,0.68994,1068700001.0
2005-02-28 07:15:00,0.68992,0.69011,0.68989,0.69006,844799998.0
2005-02-28 07:20:00,0.69006,0.69027,0.68995,0.69022,628200000.0
2005-02-28 07:25:00,0.69029,0.6905,0.69025,0.6905,811499997.0
2005-02-28 07:30:00,0.69051,0.6906,0.69036,0.69048,772100010.0
2005-02-28 07:35:00,0.69047,0.69058,0.69043,0.69045,813600007.0
2005-02-28 07:40:00,0.69044,0.69062,0.69043,0.69053,701600000.0
2005-02-28 07:45:00,0.69044,0.69058,0.69044,0.69052,674400004.0
2005-02-28 07:50:00,0.69047,0.6905,0.69016,0.6902,635900004.0
2005-02-28 07:55:00,0.69021,0.69023,0.69007,0.6902,572300006.0
2005-02-28 08:00:00,0.69022,0.69032,0.68993,0.69003,712499989.0
2005-02-28 08:05:00,0.69002,0.69019,0.68998,0.69007,714900003.0
2005-02-28 08:10:00,0.69012,0.69032,0.69007,0.69032,607299997.0
2005-02-28 08:15:00,0.69034,0.69034,0.68987,0.6901,538599996.0
2005-02-28 08:20:00,0.69008,0.69022,0.68998,0.69002,545500000.0
2005-02-28 08:25:00,0.68997,0.69012,0.68994,0.69005,688399996.0
2005-02-28 08:30:00,0.69005,0.69026,0.68984,0.69005,763199991.0
2005-02-28 08:35:00,0.69006,0.69015,0.68974,0.68994,660999984.0
2005-02-28 08:40:00,0.68991,0.68996,0.68971,0.68993,515600004.0
2005-02-28 08:45:00,0.68984,0.68989,0.68955,0.68966,783399997.0
2005-02-28 08:50:00,0.68964,0.68973,0.6896,0.68964,442099999.0
2005-02-28 08:55:00,0.6897,0.68988,0.6896,0.68988,736399998.0
2005-02-28 09:00:00,0.68989,0.68992,0.68954,0.6896,543499996.0
2005-02-28 09:05:00,0.68957,0.68963,0.68939,0.6895,678700000.0
2005-02-28 09:10:00,0.68952,0.68972,0.68948,0.68949,584399999.0
2005-02-28 09:15:00,0.68951,0.68958,0.6895,0.68956,714700009.0
2005-02-28 09:20:00,0.68957,0.68992,0.68938,0.68986,898200001.0
2005-02-28 09:25:00,0.68993,0.69008,0.68977,0.69006,703700006.0
2005-02-28 09:30:00,0.69009,0.69009,0.6897,0.6897,709999995.0
2005-02-28 09:35:00,0.68956,0.68976,0.68945,0.68971,923199999.0
2005-02-28 09:40:00,0.68966,0.69008,0.68966,0.6898,740599994.0
2005-02-28 09:45:00,0.68983,0.69003,0.68971,0.68977,857099993.0
2005-02-28 09:50:00,0.68987,0.69024,0.68965,0.69024,582599994.0
2005-02-28 09:55:00,0.69028,0.69028,0.68966,0.68966,581000004.0
2005-02-28 10:00:00,0.68952,0.69005,0.68948,0.68994,642900005.0
2005-02-28 10:05:00,0.68992,0.68997,0.68964,0.68972,671500002.0
2005-02-28 10:10:00,0.68978,0.68981,0.68967,0.68967,509300002.0
2005-02-28 10:15:00,0.68971,0.68971,0.68944,0.68962,631200004.0
2005-02-28 10:20:00,0.6896,0.68963,0.68912,0.68912,860299985.0
2005-02-28 10:25:00,0.68915,0.68915,0.68884,0.68904,825699999.0
2005-02-28 10:30:00,0.68899,0.68932,0.68898,0.68921,669900005.0
2005-02-28 10:35:00,0.68925,0.68951,0.68923,0.68938,687599996.0
2005-02-28 10:40:00,0.68948,0.68949,0.68918,0.68927,712300002.0
2005-02-28 10:45:00,0.6893,0.6893,0.68896,0.68922,851300003.0
2005-02-28 10:50:00,0.68921,0.68921,0.68894,0.689,640399995.0
2005-02-28 10:55:00,0.6891,0.68914,0.6888,0.68898,860300001.0
2005-02-28 11:00:00,0.68902,0.68904,0.68886,0.6889,775299999.0
2005-02-28 11:05:00,0.68881,0.68882,0.6886,0.68873,807100007.0
2005-02-28 11:10:00,0.68876,0.689,0.68876,0.68884,477400003.0
2005-02-28 11:15:00,0.6889,0.6889,0.68839,0.68845,1032099999.0
2005-02-28 11:20:00,0.68837,0.68853,0.68829,0.68847,743400006.0
2005-02-28 11:25:00,0.68854,0.68874,0.68845,0.68862,701899998.0
2005-02-28 11:30:00,0.68872,0.6889,0.68854,0.68881,755700002.0
2005-02-28 11:35:00,0.68883,0.68901,0.68872,0.68896,899399994.0
2005-02-28 11:40:00,0.68892,0.68896,0.68876,0.68886,530300004.0
2005-02-28 11:45:00,0.68883,0.68925,0.6888,0.68925,1071799997.0
2005-02-28 11:50:00,0.68923,0.68933,0.68916,0.6893,637899993.0
2005-02-28 11:55:00,0.68926,0.68929,0.68901,0.68919,868900009.0
2005-02-28 12:00:00,0.68907,0.68924,0.68892,0.68912,1029599989.0
2005-02-28 12:05:00,0.6891,0.68929,0.68906,0.68922,947799998.0
2005-02-28 12:10:00,0.68927,0.68933,0.68918,0.68922,585899996.0
2005-02-28 12:15:00,0.6893,0.68937,0.68914,0.68916,663900004.0
2005-02-28 12:20:00,0.68917,0.68921,0.68895,0.6891,1007399990.0
2005-02-28 12:25:00,0.68915,0.6892,0.6889,0.68917,683899996.0
2005-02-28 12:30:00,0.68921,0.68927,0.68894,0.68924,736800000.0
2005-02-28 12:35:00,0.68928,0.68931,0.68906,0.68927,780300004.0
2005-02-28 12:40:00,0.68927,0.68929,0.68918,0.68923,658500004.0
2005-02-28 12:45:00,0.6892,0.68921,0.68888,0.68901,643600004.0
2005-02-28 12:50:00,0.68903,0.68913,0.68897,0.68905,842800002.0
2005-02-28 12:55:00,0.68905,0.68905,0.68871,0.68881,648899999.0
2005-02-28 13:00:00,0.68891,0.68899,0.68869,0.68887,597800001.0
2005-02-28 13:05:00,0.68892,0.68898,0.68873,0.68891,617200008.0
2005-02-28 13:10:00,0.6889,0.68902,0.68884,0.68902,608899995.0
2005-02-28 13:15:00,0.68899,0.6892,0.68897,0.68898,737700003.0
2005-02-28 13:20:00,0.68902,0.68929,0.68902,0.68929,605299998.0
2005-02-28 13:25:00,0.68929,0.68929,0.689,0.68902,836799998.0
2005-02-28 13:30:00,0.689,0.68949,0.68896,0.68947,802800004.0
2005-02-28 13:35:00,0.68945,0.6896,0.68934,0.6895,518399998.0
2005-02-28 13:40:00,0.68965,0.68981,0.68935,0.68969,779999993.0
2005-02-28 13:45:00,0.68957,0.68994,0.68953,0.68966,839400005.0
2005-02-28 13:50:00,0.68985,0.68992,0.68957,0.68958,778400009.0
2005-02-28 13:55:00,0.68969,0.68969,0.68928,0.68932,410599999.0
2005-02-28 14:00:00,0.68934,0.68952,0.68921,0.68935,600499997.0
2005-02-28 14:05:00,0.6893,0.68949,0.68927,0.68945,796499993.0
2005-02-28 14:10:00,0.68948,0.68949,0.68924,0.6893,702399993.0
2005-02-28 14:15:00,0.68928,0.68945,0.68928,0.6894,665099995.0
2005-02-28 14:20:00,0.6893,0.68943,0.68925,0.6894,655600007.0
2005-02-28 14:25:00,0.6894,0.68948,0.68923,0.68934,912200000.0
2005-02-28 14:30:00,0.68929,0.68952,0.68926,0.68938,704300002.0
2005-02-28 14:35:00,0.68935,0.68948,0.68926,0.68938,728299992.0
2005-02-28 14:40:00,0.68943,0.68946,0.68933,0.68934,902699993.0
2005-02-28 14:45:00,0.68937,0.68951,0.68936,0.68942,622299991.0
2005-02-28 14:50:00,0.68912,0.68969,0.68909,0.68955,613000006.0
2005-02-28 14:55:00,0.68962,0.68965,0.68944,0.68953,685500002.0
2005-02-28 15:00:00,0.68952,0.68961,0.6894,0.6894,628300000.0
2005-02-28 15:05:00,0.68952,0.68957,0.68941,0.68942,759199999.0
2005-02-28 15:10:00,0.68947,0.6896,0.68937,0.68953,558700003.0
2005-02-28 15:15:00,0.68949,0.68957,0.68932,0.68942,816100000.0
2005-02-28 15:20:00,0.68949,0.68951,0.68928,0.68938,736700005.0
2005-02-28 15:25:00,0.68936,0.68955,0.68924,0.68924,633500002.0
2005-02-28 15:30:00,0.68936,0.68936,0.68908,0.68918,759500003.0
2005-02-28 15:35:00,0.68927,0.68952,0.68923,0.68948,1057899999.0
2005-02-28 15:40:00,0.68959,0.68959,0.68942,0.68952,709999994.0
2005-02-28 15:45:00,0.68949,0.68951,0.68937,0.68941,708000001.0
2005-02-28 15:50:00,0.68947,0.68973,0.68944,0.68962,1102600009.0
2005-02-28 15:55:00,0.6897,0.68976,0.6896,0.68961,724000007.0
2005-02-28 16:00:00,0.68958,0.68961,0.68931,0.68934,1105200002.0
2005-02-28 16:05:00,0.68936,0.68947,0.68933,0.68938,793500005.0
2005-02-28 16:10:00,0.68935,0.68935,0.68892,0.68893,621799996.0
2005-02-28 16:15:00,0.68898,0.68905,0.68894,0.68899,679499996.0
2005-02-28 16:20:00,0.68903,0.68914,0.68897,0.68902,610500004.0
2005-02-28 16:25:00,0.68902,0.68912,0.68887,0.68887,668600004.0
2005-02-28 16:30:00,0.68892,0.68909,0.68881,0.68904,638699996.0
2005-02-28 16:35:00,0.68908,0.68908,0.68889,0.68902,470400002.0
2005-02-28 16:40:00,0.68895,0.68896,0.68884,0.68893,772899997.0
2005-02-28 16:45:00,0.68887,0.68898,0.68874,0.68874,602800004.0
2005-02-28 16:50:00,0.68876,0.68888,0.68868,0.68868,612599995.0
2005-02-28 16:55:00,0.68869,0.68886,0.68859,0.68871,926999998.0
2005-02-28 17:00:00,0.68879,0.68884,0.6885,0.68868,875000008.0
2005-02-28 17:05:00,0.68864,0.68897,0.68864,0.68876,825799996.0
2005-02-28 17:10:00,0.68879,0.689,0.68868,0.68887,546899996.0
2005-02-28 17:15:00,0.68888,0.68888,0.68872,0.68876,682200002.0
2005-02-28 17:20:00,0.68881,0.68903,0.68868,0.68898,871700000.0
2005-02-28 17:25:00,0.68901,0.6891,0.68883,0.68888,664699999.0
2005-02-28 17:30:00,0.68894,0.68899,0.6888,0.68883,1149700002.0
2005-02-28 17:35:00,0.68883,0.68895,0.68874,0.68888,888899996.0
2005-02-28 17:40:00,0.68888,0.68891,0.6886,0.68889,737699995.0
2005-02-28 17:45:00,0.68887,0.68887,0.68867,0.68876,510200004.0
2005-02-28 17:50:00,0.68865,0.68884,0.68864,0.68884,703199999.0
2005-02-28 17:55:00,0.68882,0.68906,0.6888,0.689,570700006.0
2005-02-28 18:00:00,0.689,0.68905,0.68859,0.6888,5084700007.0
2005-02-28 18:05:00,0.68871,0.6894,0.68871,0.68932,6288000002.0
2005-02-28 18:10:00,0.6893,0.6894,0.68907,0.68908,5443799989.0
2005-02-28 18:15:00,0.6885,0.68911,0.6885,0.68884,4694300017.0
2005-02-28 18:20:00,0.68884,0.68895,0.68866,0.68872,4701199989.0
2005-02-28 18:25:00,0.68865,0.68901,0.6886,0.68901,4282799988.0
2005-02-28 18:30:00,0.68911,0.68929,0.68908,0.68917,3989299982.0
2005-02-28 18:35:00,0.68925,0.68941,0.6892,0.6893,1641699999.0
2005-02-28 18:40:00,0.68928,0.68928,0.68894,0.68894,2435899989.0
2005-02-28 18:45:00,0.68898,0.6892,0.68896,0.68907,1602899994.0
2005-02-28 18:50:00,0.68902,0.68919,0.68893,0.68906,2099999998.0
2005-02-28 18:55:00,0.68907,0.68908,0.68869,0.6887,2975400019.0
2005-02-28 19:00:00,0.68863,0.68878,0.68857,0.68875,1719600000.0
2005-02-28 19:05:00,0.68867,0.6888,0.68857,0.6886,3078400006.0
2005-02-28 19:10:00,0.68861,0.68878,0.68849,0.68873,1594900018.0
2005-02-28 19:15:00,0.68873,0.68887,0.68868,0.68875,2017599998.0
2005-02-28 19:20:00,0.68874,0.68908,0.68862,0.68904,1506900003.0
2005-02-28 19:25:00,0.689,0.689,0.68864,0.68874,2007000007.0
2005-02-28 19:30:00,0.68868,0.68883,0.68863,0.68871,2364500000.0
2005-02-28 19:35:00,0.6887,0.68887,0.68862,0.68885,2447900002.0
2005-02-28 19:40:00,0.68872,0.68883,0.68863,0.68873,1946200017.0
2005-02-28 19:45:00,0.68877,0.68895,0.68874,0.68878,772100001.0
2005-02-28 19:50:00,0.68883,0.68895,0.68861,0.68895,1534999993.0
2005-02-28 19:55:00,0.68901,0.68904,0.68883,0.68892,1368300006.0
2005-02-28 20:00:00,0.68898,0.68908,0.68851,0.68893,1177199992.0
2005-02-28 20:05:00,0.68895,0.68897,0.68872,0.68877,1083499997.0
2005-02-28 20:10:00,0.68875,0.68885,0.68867,0.68874,2515300004.0
2005-02-28 20:15:00,0.68883,0.68919,0.68862,0.68913,2236400005.0
2005-02-28 20:20:00,0.68916,0.68921,0.689,0.689,1342499999.0
2005-02-28 20:25:00,0.68902,0.6893,0.68882,0.68904,2980000004.0
2005-02-28 20:30:00,0.689,0.68936,0.689,0.68915,5068500008.0
2005-02-28 20:35:00,0.68932,0.68935,0.68912,0.68917,3090499998.0
2005-02-28 20:40:00,0.68919,0.68934,0.68885,0.689,2397200004.0
2005-02-28 20:45:00,0.68906,0.68913,0.68892,0.68905,2452700006.0
2005-02-28 20:50:00,0.68905,0.68913,0.68898,0.6891,4118699998.0
2005-02-28 20:55:00,0.68918,0.68931,0.68898,0.68904,4683300009.0
2005-02-28 21:00:00,0.689,0.68915,0.68897,0.68906,4515600017.0
2005-02-28 21:05:00,0.68906,0.68922,0.68902,0.6892,1911199998.0
2005-02-28 21:10:00,0.6892,0.68922,0.68907,0.68917,1544499988.0
2005-02-28 21:15:00,0.68916,0.68919,0.68893,0.68905,1593599999.0
2005-02-28 21:20:00,0.68914,0.68914,0.68894,0.68904,2939000001.0
2005-02-28 21:25:00,0.68903,0.68924,0.68879,0.68913,858499996.0
2005-02-28 21:30:00,0.68912,0.68933,0.68902,0.68902,2181599995.0
2005-02-28 21:35:00,0.68909,0.68909,0.68861,0.68865,1121599995.0
2005-02-28 21:40:00,0.68864,0.68865,0.68839,0.68849,1549000009.0
2005-02-28 21:45:00,0.68853,0.68861,0.68844,0.68855,1210600007.0
2005-02-28 21:50:00,0.68855,0.68855,0.68838,0.68843,960600007.0
2005-02-28 21:55:00,0.68848,0.6885,0.68824,0.68824,969000003.0
2005-02-28 22:00:00,0.68828,0.68833,0.68815,0.6882,1567000001.0
2005-02-28 22:05:00,0.68824,0.68828,0.688,0.68813,1015700000.0
2005-02-28 22:10:00,0.6881,0.68813,0.68799,0.68804,953400005.0
2005-02-28 22:15:00,0.68799,0.68813,0.68786,0.68797,1856799984.0
2005-02-28 22:20:00,0.68796,0.68807,0.68789,0.68802,1545100001.0
2005-02-28 22:25:00,0.68801,0.68827,0.68799,0.68815,1391399999.0
2005-02-28 22:30:00,0.68821,0.68825,0.68811,0.6882,1127299991.0
2005-02-28 22:35:00,0.68822,0.68856,0.68807,0.68856,976900005.0
2005-02-28 22:40:00,0.68848,0.68867,0.68841,0.68851,1335799999.0
2005-02-28 22:45:00,0.68861,0.68863,0.6884,0.68844,1054300007.0
2005-02-28 22:50:00,0.68853,0.68864,0.68847,0.68859,818400005.0
2005-02-28 22:55:00,0.68855,0.6886,0.68843,0.68843,1318899979.0
2005-02-28 23:00:00,0.68847,0.68881,0.68847,0.68857,470699990.0
2005-02-28 23:05:00,0.68856,0.68858,0.68827,0.68858,802399999.0
2005-02-28 23:10:00,0.6885,0.68868,0.68846,0.6885,702000003.0
2005-02-28 23:15:00,0.68853,0.68857,0.68823,0.68831,592100003.0
2005-02-28 23:20:00,0.68834,0.68837,0.68818,0.6883,655000006.0
2005-02-28 23:25:00,0.68829,0.68839,0.68816,0.68831,472900009.0
2005-02-28 23:30:00,0.68832,0.68843,0.68827,0.68827,748199997.0
2005-02-28 23:35:00,0.68831,0.68838,0.68812,0.68817,524700002.0
2005-02-28 23:40:00,0.68826,0.68832,0.68816,0.68822,589000000.0
2005-02-28 23:45:00,0.68834,0.6884,0.68802,0.68812,695499998.0
2005-02-28 23:50:00,0.68808,0.68822,0.688,0.68809,1086600010.0
2005-02-28 23:55:00,0.68808,0.68829,0.68792,0.68827,750099992.0
2005-03-01 00:00:00,0.68832,0.68855,0.68808,0.68819,636999998.0
2005-03-01 00:05:00,0.68844,0.68855,0.68792,0.68836,873299997.0
2005-03-01 00:10:00,0.68818,0.68851,0.68818,0.6883,641600000.0
2005-03-01 00:15:00,0.68842,0.68849,0.6882,0.6882,661199993.0
2005-03-01 00:20:00,0.68821,0.6885,0.68821,0.68821,697599993.0
2005-03-01 00:25:00,0.68833,0.68842,0.68817,0.68829,476000002.0
2005-03-01 00:30:00,0.68828,0.68836,0.68812,0.68815,480099999.0
2005-03-01 00:35:00,0.68812,0.68834,0.6881,0.68815,686300003.0
2005-03-01 00:40:00,0.68817,0.68823,0.68804,0.68815,667800001.0
2005-03-01 00:45:00,0.6881,0.68818,0.68799,0.68807,641400002.0
2005-03-01 00:50:00,0.68803,0.68817,0.68785,0.68802,760900003.0
2005-03-01 00:55:00,0.68808,0.68812,0.68792,0.68801,572099997.0
2005-03-01 01:00:00,0.68805,0.68813,0.68799,0.68802,578000002.0
2005-03-01 01:05:00,0.68801,0.68813,0.68797,0.68804,701000001.0
2005-03-01 01:10:00,0.68804,0.68817,0.68794,0.68813,725700001.0
2005-03-01 01:15:00,0.6881,0.68822,0.6881,0.68815,685500000.0
2005-03-01 01:20:00,0.68819,0.68836,0.68801,0.68813,783399993.0
2005-03-01 01:25:00,0.68817,0.68828,0.68799,0.68828,813600009.0
2005-03-01 01:30:00,0.68827,0.68829,0.68804,0.68823,695000000.0
2005-03-01 01:35:00,0.68823,0.68839,0.68807,0.68823,845400001.0
2005-03-01 01:40:00,0.68804,0.68837,0.68804,0.68831,923200005.0
2005-03-01 01:45:00,0.68821,0.68857,0.68817,0.68835,641100004.0
2005-03-01 01:50:00,0.6884,0.68845,0.68812,0.68832,902000000.0
2005-03-01 01:55:00,0.68833,0.68841,0.68818,0.68841,797100005.0
2005-03-01 02:00:00,0.68837,0.68846,0.68823,0.68842,655800001.0
2005-03-01 02:05:00,0.68838,0.68848,0.68828,0.68841,867999998.0
2005-03-01 02:10:00,0.68838,0.68847,0.68833,0.6884,607699991.0
2005-03-01 02:15:00,0.68843,0.68848,0.68836,0.68843,723499996.0
2005-03-01 02:20:00,0.68836,0.68853,0.68828,0.68833,726700003.0
2005-03-01 02:25:00,0.68841,0.68856,0.6884,0.68848,747799999.0
2005-03-01 02:30:00,0.68844,0.68856,0.68835,0.68839,941499998.0
2005-03-01 02:35:00,0.68849,0.68855,0.68828,0.6884,542499999.0
2005-03-01 02:40:00,0.68847,0.68856,0.68839,0.68847,647300005.0
2005-03-01 02:45:00,0.68832,0.68857,0.68821,0.68847,519999995.0
2005-03-01 02:50:00,0.6885,0.68855,0.68815,0.68815,766900004.0
2005-03-01 02:55:00,0.68816,0.68855,0.68812,0.68845,452399994.0
2005-03-01 03:00:00,0.68842,0.68846,0.68818,0.68827,736400000.0
2005-03-01 03:05:00,0.68831,0.68841,0.68814,0.68833,785600000.0
2005-03-01 03:10:00,0.68842,0.68857,0.68823,0.68857,776500005.0
2005-03-01 03:15:00,0.68863,0.6887,0.68845,0.68857,501100008.0
2005-03-01 03:20:00,0.68852,0.68864,0.68838,0.68861,734899990.0
2005-03-01 03:25:00,0.68861,0.68864,0.68845,0.68864,663800011.0
2005-03-01 03:30:00,0.68868,0.6887,0.68855,0.68868,748200003.0
2005-03-01 03:35:00,0.68861,0.68866,0.68826,0.68826,364799996.0
2005-03-01 03:40:00,0.68847,0.68859,0.68823,0.68849,713199995.0
2005-03-01 03:45:00,0.68822,0.68859,0.68822,0.68843,681900001.0
2005-03-01 03:50:00,0.68838,0.68846,0.68826,0.68832,636500003.0
2005-03-01 03:55:00,0.68822,0.68834,0.68815,0.68815,455900007.0
2005-03-01 04:00:00,0.68815,0.68818,0.68797,0.68808,716899996.0
2005-03-01 04:05:00,0.68812,0.68819,0.68798,0.68798,656199997.0
2005-03-01 04:10:00,0.68808,0.68811,0.68794,0.68795,690100000.0
2005-03-01 04:15:00,0.68797,0.68797,0.68765,0.68776,1003699994.0
2005-03-01 04:20:00,0.68775,0.68776,0.68756,0.68763,718200007.0
2005-03-01 04:25:00,0.68762,0.68779,0.68753,0.68755,898499995.0
2005-03-01 04:30:00,0.68753,0.68762,0.68736,0.68749,868300001.0
2005-03-01 04:35:00,0.68741,0.68747,0.6869,0.68697,846700007.0
2005-03-01 04:40:00,0.68724,0.6873,0.68698,0.68729,771099998.0
2005-03-01 04:45:00,0.68726,0.68731,0.68699,0.68709,613000001.0
2005-03-01 04:50:00,0.68712,0.68725,0.68695,0.68702,697899997.0
2005-03-01 04:55:00,0.68713,0.68727,0.68699,0.68722,765599998.0
2005-03-01 05:00:00,0.68723,0.68723,0.68671,0.68693,675400003.0
2005-03-01 05:05:00,0.68678,0.68707,0.68671,0.68702,696500001.0
2005-03-01 05:10:00,0.68698,0.68723,0.68683,0.68717,802300000.0
2005-03-01 05:15:00,0.68715,0.68728,0.687,0.68723,727299999.0
2005-03-01 05:20:00,0.68724,0.68727,0.68697,0.68707,777099999.0
2005-03-01 05:25:00,0.68719,0.68727,0.68698,0.68703,655700001.0
2005-03-01 05:30:00,0.68715,0.68724,0.68699,0.68719,1061099998.0
2005-03-01 05:35:00,0.6872,0.68742,0.68702,0.68737,676099993.0
2005-03-01 05:40:00,0.68733,0.68753,0.68696,0.68753,511900005.0
2005-03-01 05:45:00,0.6873,0.68771,0.68706,0.68758,919300000.0
2005-03-01 05:50:00,0.68744,0.68761,0.687,0.68705,864199996.0
2005-03-01 05:55:00,0.6871,0.68722,0.68692,0.68709,861199993.0
2005-03-01 06:00:00,0.68713,0.68723,0.68697,0.68711,576799999.0
2005-03-01 06:05:00,0.68718,0.68719,0.68691,0.68712,826499995.0
2005-03-01 06:10:00,0.68713,0.68723,0.687,0.68715,730099997.0
2005-03-01 06:15:00,0.68711,0.68727,0.68708,0.68715,654500002.0
2005-03-01 06:20:00,0.68714,0.68724,0.68697,0.68716,663799997.0
2005-03-01 06:25:00,0.68711,0.6873,0.68695,0.68723,633499999.0
2005-03-01 06:30:00,0.68717,0.68756,0.68707,0.68739,455100007.0
2005-03-01 06:35:00,0.68738,0.68759,0.68731,0.6875,580899997.0
2005-03-01 06:40:00,0.68739,0.68746,0.68695,0.68737,405500003.0
2005-03-01 06:45:00,0.68743,0.68744,0.68697,0.6874,662899996.0
2005-03-01 06:50:00,0.68707,0.68748,0.68707,0.68741,751000002.0
2005-03-01 06:55:00,0.68743,0.68755,0.68726,0.68755,923599992.0
2005-03-01 07:00:00,0.68758,0.68758,0.68722,0.68738,510199998.0
2005-03-01 07:05:00,0.68737,0.68745,0.68719,0.68733,405499999.0
2005-03-01 07:10:00,0.68727,0.68748,0.6872,0.68737,863900002.0
2005-03-01 07:15:00,0.68741,0.68743,0.68722,0.68733,589699997.0
2005-03-01 07:20:00,0.6873,0.68732,0.6871,0.68731,552699997.0
2005-03-01 07:25:00,0.68733,0.68735,0.68702,0.68727,539899999.0
2005-03-01 07:30:00,0.6873,0.68734,0.68697,0.68727,818899999.0
2005-03-01 07:35:00,0.68727,0.68743,0.68699,0.68733,764100005.0
2005-03-01 07:40:00,0.68738,0.68767,0.68696,0.68767,517800003.0
2005-03-01 07:45:00,0.68765,0.68775,0.68765,0.68769,618400000.0
2005-03-01 07:50:00,0.68773,0.68776,0.68764,0.68769,373300001.0
2005-03-01 07:55:00,0.68772,0.68779,0.6875,0.6876,743099996.0
2005-03-01 08:00:00,0.68763,0.6878,0.68762,0.68775,756399998.0
2005-03-01 08:05:00,0.68764,0.68772,0.68758,0.6877,736299998.0
2005-03-01 08:10:00,0.68765,0.68765,0.68755,0.68761,481000006.0
2005-03-01 08:15:00,0.68762,0.68765,0.68713,0.68748,690900002.0
2005-03-01 08:20:00,0.68764,0.68767,0.68753,0.68757,709300002.0
2005-03-01 08:25:00,0.68762,0.68784,0.68715,0.68768,666299997.0
2005-03-01 08:30:00,0.68765,0.68785,0.6871,0.68759,659600008.0
2005-03-01 08:35:00,0.68732,0.68774,0.68715,0.68771,605799999.0
2005-03-01 08:40:00,0.6876,0.68772,0.68719,0.68759,778500006.0
2005-03-01 08:45:00,0.68757,0.68766,0.68748,0.68764,839899999.0
2005-03-01 08:50:00,0.68771,0.68786,0.68733,0.68759,848900000.0
2005-03-01 08:55:00,0.68767,0.68777,0.68705,0.68749,678800003.0
2005-03-01 09:00:00,0.68749,0.6875,0.68706,0.68733,531400008.0
2005-03-01 09:05:00,0.68722,0.68756,0.68722,0.68742,624900003.0
2005-03-01 09:10:00,0.68756,0.68756,0.68737,0.68743,633199995.0
2005-03-01 09:15:00,0.68745,0.68753,0.6873,0.68741,715399997.0
2005-03-01 09:20:00,0.68746,0.6876,0.68734,0.68757,933800009.0
2005-03-01 09:25:00,0.68758,0.68762,0.68733,0.68739,854299994.0
2005-03-01 09:30:00,0.68733,0.68736,0.68697,0.687,622100000.0
2005-03-01 09:35:00,0.6872,0.68731,0.68711,0.68721,910000000.0
2005-03-01 09:40:00,0.6872,0.68726,0.68699,0.68704,661500005.0
2005-03-01 09:45:00,0.68708,0.68708,0.68683,0.68693,871899995.0
2005-03-01 09:50:00,0.6869,0.68724,0.68683,0.6872,843300002.0
2005-03-01 09:55:00,0.68718,0.68736,0.68714,0.68732,676200000.0
2005-03-01 10:00:00,0.68734,0.68746,0.68712,0.68727,732499998.0
2005-03-01 10:05:00,0.68721,0.68728,0.68709,0.68713,758400004.0
2005-03-01 10:10:00,0.68717,0.68717,0.68679,0.68679,825800010.0
2005-03-01 10:15:00,0.68685,0.68685,0.68659,0.68669,921299996.0
2005-03-01 10:20:00,0.68677,0.68695,0.68665,0.68676,808299997.0
2005-03-01 10:25:00,0.68682,0.68705,0.68674,0.687,797900006.0
2005-03-01 10:30:00,0.687,0.68724,0.68687,0.68717,670199991.0
2005-03-01 10:35:00,0.68736,0.68746,0.68722,0.68735,696200009.0
2005-03-01 10:40:00,0.68739,0.6874,0.68716,0.68732,693299990.0
2005-03-01 10:45:00,0.68732,0.68736,0.68708,0.68723,570899993.0
2005-03-01 10:50:00,0.68727,0.68734,0.6872,0.68721,540299999.0
2005-03-01 10:55:00,0.68715,0.68726,0.687,0.68702,789500005.0
2005-03-01 11:00:00,0.687,0.687,0.68663,0.68697,710400002.0
2005-03-01 11:05:00,0.68688,0.68692,0.68667,0.68675,779299994.0
2005-03-01 11:10:00,0.68678,0.68698,0.68674,0.68692,829299998.0
2005-03-01 11:15:00,0.68695,0.68702,0.68679,0.68697,851000010.0
2005-03-01 11:20:00,0.68694,0.6872,0.68694,0.68712,612099996.0
2005-03-01 11:25:00,0.68711,0.68724,0.68697,0.68715,627800006.0
2005-03-01 11:30:00,0.6871,0.68729,0.68684,0.68684,859899995.0
2005-03-01 11:35:00,0.68691,0.68696,0.68677,0.68685,787600007.0
2005-03-01 11:40:00,0.6869,0.68694,0.68667,0.68677,558399997.0
2005-03-01 11:45:00,0.68681,0.68692,0.68672,0.68676,846800004.0
2005-03-01 11:50:00,0.68669,0.68693,0.68665,0.68682,1022699996.0
2005-03-01 11:55:00,0.68688,0.68702,0.68678,0.68702,714199995.0
2005-03-01 12:00:00,0.68695,0.68715,0.68692,0.68702,702200002.0
2005-03-01 12:05:00,0.68704,0.68716,0.68701,0.68705,806700000.0
2005-03-01 12:10:00,0.68707,0.68721,0.68703,0.68714,701200000.0
2005-03-01 12:15:00,0.68709,0.68715,0.68692,0.68695,772199992.0
2005-03-01 12:20:00,0.68692,0.6871,0.68691,0.68695,841699988.0
2005-03-01 12:25:00,0.68701,0.68701,0.68675,0.68685,743400002.0
2005-03-01 12:30:00,0.68686,0.68697,0.68682,0.68691,727799998.0
2005-03-01 12:35:00,0.6869,0.68708,0.6869,0.68708,669000008.0
2005-03-01 12:40:00,0.68705,0.68725,0.68703,0.68721,748400001.0
2005-03-01 12:45:00,0.68724,0.68743,0.68721,0.6873,718199993.0
2005-03-01 12:50:00,0.68731,0.68736,0.68723,0.68732,753499997.0
2005-03-01 12:55:00,0.68732,0.68742,0.687,0.687,960899982.0
2005-03-01 13:00:00,0.68745,0.68752,0.68721,0.68744,592099993.0
2005-03-01 13:05:00,0.6874,0.68751,0.68726,0.6873,979199995.0
2005-03-01 13:10:00,0.6873,0.68739,0.6872,0.6873,794099993.0
2005-03-01 13:15:00,0.6873,0.68745,0.6872,0.68738,753100003.0
2005-03-01 13:20:00,0.68738,0.68744,0.68728,0.68732,707500001.0
2005-03-01 13:25:00,0.68731,0.68739,0.68722,0.68727,864699999.0
2005-03-01 13:30:00,0.68741,0.68764,0.68733,0.68754,679200002.0
2005-03-01 13:35:00,0.68758,0.68786,0.68745,0.68754,846399999.0
2005-03-01 13:40:00,0.68757,0.6877,0.68753,0.68758,788900001.0
2005-03-01 13:45:00,0.68756,0.68756,0.68733,0.68745,857000004.0
2005-03-01 13:50:00,0.68744,0.68754,0.68735,0.68735,794300000.0
2005-03-01 13:55:00,0.68735,0.68737,0.68717,0.6872,705299997.0
2005-03-01 14:00:00,0.68713,0.6873,0.68713,0.68726,894699999.0
2005-03-01 14:05:00,0.68714,0.68731,0.68712,0.68721,1057899997.0
2005-03-01 14:10:00,0.68717,0.68726,0.6871,0.68722,724499992.0
2005-03-01 14:15:00,0.68724,0.68749,0.68724,0.68739,645699992.0
2005-03-01 14:20:00,0.68745,0.68749,0.68726,0.68733,758299997.0
2005-03-01 14:25:00,0.68734,0.68763,0.68728,0.68757,909799997.0
2005-03-01 14:30:00,0.68761,0.6877,0.68752,0.68754,628199997.0
2005-03-01 14:35:00,0.6875,0.68759,0.68745,0.68751,641199999.0
2005-03-01 14:40:00,0.68754,0.68759,0.68742,0.68743,684500000.0
2005-03-01 14:45:00,0.68748,0.68767,0.68748,0.68761,777799997.0
2005-03-01 14:50:00,0.68763,0.68766,0.68749,0.6875,674700005.0
2005-03-01 14:55:00,0.68752,0.68782,0.68744,0.6877,691800004.0
2005-03-01 15:00:00,0.68774,0.68796,0.6876,0.68789,681299995.0
2005-03-01 15:05:00,0.6879,0.68797,0.68777,0.68778,794400009.0
2005-03-01 15:10:00,0.68772,0.68788,0.6876,0.6876,545199998.0
2005-03-01 15:15:00,0.68763,0.68775,0.68755,0.68768,726600008.0
2005-03-01 15:20:00,0.68768,0.68778,0.68762,0.68768,757999999.0
2005-03-01 15:25:00,0.68766,0.68774,0.6875,0.68757,765900002.0
2005-03-01 15:30:00,0.68754,0.68755,0.68722,0.68722,553600000.0
2005-03-01 15:35:00,0.6873,0.68737,0.6872,0.68725,757599998.0
2005-03-01 15:40:00,0.6872,0.68728,0.687,0.68705,715099995.0
2005-03-01 15:45:00,0.68707,0.6872,0.68698,0.68714,741600002.0
2005-03-01 15:50:00,0.68712,0.68712,0.68693,0.68696,680499997.0
2005-03-01 15:55:00,0.687,0.68706,0.68688,0.68692,905500002.0
2005-03-01 16:00:00,0.68693,0.68721,0.68685,0.68697,810200001.0
2005-03-01 16:05:00,0.6869,0.68698,0.68663,0.68691,883200003.0
2005-03-01 16:10:00,0.68692,0.68704,0.6868,0.68699,639800001.0
2005-03-01 16:15:00,0.68695,0.68715,0.68689,0.68708,598999995.0
2005-03-01 16:20:00,0.68718,0.68725,0.68712,0.68721,632799999.0
2005-03-01 16:25:00,0.68726,0.68743,0.68712,0.6874,773899995.0
2005-03-01 16:30:00,0.68751,0.68762,0.68742,0.68752,625300005.0
2005-03-01 16:35:00,0.68752,0.68753,0.68729,0.68736,831100005.0
2005-03-01 16:40:00,0.6873,0.68736,0.68723,0.68733,577100007.0
2005-03-01 16:45:00,0.68726,0.68734,0.68716,0.6872,587199995.0
2005-03-01 16:50:00,0.68718,0.68725,0.68711,0.68715,503800003.0
2005-03-01 16:55:00,0.68718,0.68722,0.68697,0.68708,698500001.0
2005-03-01 17:00:00,0.68686,0.68726,0.68686,0.68699,664299999.0
2005-03-01 17:05:00,0.68699,0.68701,0.68678,0.68687,1041499996.0
2005-03-01 17:10:00,0.68694,0.68695,0.68672,0.68685,889000002.0
2005-03-01 17:15:00,0.68689,0.68711,0.68673,0.68706,706699998.0
2005-03-01 17:20:00,0.68722,0.68724,0.68697,0.68708,904499995.0
2005-03-01 17:25:00,0.6872,0.68726,0.68696,0.68696,517199997.0
2005-03-01 17:30:00,0.68702,0.68708,0.68682,0.68682,906800009.0
2005-03-01 17:35:00,0.68688,0.68695,0.68657,0.6866,603199990.0
2005-03-01 17:40:00,0.68659,0.6867,0.68647,0.6867,622100008.0
2005-03-01 17:45:00,0.68677,0.68682,0.68663,0.6867,677200003.0
2005-03-01 17:50:00,0.68664,0.68697,0.68659,0.68691,602300006.0
2005-03-01 17:55:00,0.68695,0.687,0.68644,0.6865,856099994.0
2005-03-01 18:00:00,0.6865,0.68677,0.68643,0.68668,5157500003.0
2005-03-01 18:05:00,0.68658,0.68665,0.6863,0.68661,5773999981.0
2005-03-01 18:10:00,0.6866,0.6867,0.6865,0.68657,5915300001.0
2005-03-01 18:15:00,0.68672,0.68673,0.68646,0.68646,5444100002.0
2005-03-01 18:20:00,0.68651,0.68679,0.68646,0.68666,4966699986.0
2005-03-01 18:25:00,0.68666,0.6869,0.68657,0.68676,3827800007.0
2005-03-01 18:30:00,0.68676,0.68682,0.68656,0.68668,3795700015.0
2005-03-01 18:35:00,0.68673,0.68679,0.68659,0.6867,2102100001.0
2005-03-01 18:40:00,0.68678,0.68689,0.68646,0.68647,2482600004.0
2005-03-01 18:45:00,0.68651,0.68665,0.68636,0.6864,1274700004.0
2005-03-01 18:50:00,0.68639,0.6865,0.68615,0.68622,1756100017.0
2005-03-01 18:55:00,0.68621,0.68624,0.68601,0.68601,3445899976.0
2005-03-01 19:00:00,0.68605,0.68636,0.68602,0.68634,1910700000.0
2005-03-01 19:05:00,0.6863,0.68649,0.68623,0.68638,3164900011.0
2005-03-01 19:10:00,0.68648,0.68648,0.6863,0.68635,1434300005.0
2005-03-01 19:15:00,0.68635,0.68653,0.68635,0.68649,1821999996.0
2005-03-01 19:20:00,0.68647,0.68653,0.68637,0.68641,1624400004.0
2005-03-01 19:25:00,0.68641,0.68646,0.68623,0.68627,2280600012.0
2005-03-01 19:30:00,0.68627,0.68631,0.68614,0.68625,2642499995.0
2005-03-01 19:35:00,0.68625,0.68633,0.6862,0.68629,2788000006.0
2005-03-01 19:40:00,0.68627,0.68649,0.68622,0.68642,2173200002.0
2005-03-01 19:45:00,0.68647,0.68656,0.68641,0.68646,1003900001.0
2005-03-01 19:50:00,0.68648,0.68648,0.68626,0.68647,1327499994.0
2005-03-01 19:55:00,0.68656,0.68656,0.68636,0.6864,1589299998.0
2005-03-01 20:00:00,0.68644,0.68654,0.68638,0.68642,778000005.0
2005-03-01 20:05:00,0.68643,0.68664,0.68641,0.68655,1121799996.0
2005-03-01 20:10:00,0.68652,0.68657,0.6864,0.68653,2370399992.0
2005-03-01 20:15:00,0.68658,0.68658,0.68639,0.68641,2435000003.0
2005-03-01 20:20:00,0.68644,0.68651,0.68636,0.68636,1519399992.0
2005-03-01 20:25:00,0.68635,0.68656,0.68635,0.68642,2552799996.0
2005-03-01 20:30:00,0.68643,0.68648,0.68627,0.6863,5261899996.0
2005-03-01 20:35:00,0.68629,0.6864,0.6861,0.68612,2863499984.0
2005-03-01 20:40:00,0.68613,0.68639,0.68613,0.68634,2439599994.0
2005-03-01 20:45:00,0.68637,0.68652,0.68634,0.68638,2284600012.0
2005-03-01 20:50:00,0.68654,0.68654,0.68632,0.6864,4148299986.0
2005-03-01 20:55:00,0.68644,0.68655,0.68609,0.6864,4796899971.0
2005-03-01 21:00:00,0.68651,0.68653,0.68638,0.68647,4275599993.0
2005-03-01 21:05:00,0.68648,0.68652,0.68635,0.68636,2017199989.0
2005-03-01 21:10:00,0.68641,0.68647,0.68634,0.68642,1429900002.0
2005-03-01 21:15:00,0.68647,0.68648,0.6863,0.6863,1944599998.0
2005-03-01 21:20:00,0.6864,0.68642,0.68622,0.68628,2722699992.0
2005-03-01 21:25:00,0.68625,0.68634,0.68623,0.68632,942200000.0
2005-03-01 21:30:00,0.68633,0.68642,0.68617,0.68617,2117500004.0
2005-03-01 21:35:00,0.68621,0.6863,0.6861,0.68626,919000006.0
2005-03-01 21:40:00,0.6862,0.68629,0.68607,0.68612,1302600006.0
2005-03-01 21:45:00,0.68623,0.68623,0.68609,0.68618,1076200009.0
2005-03-01 21:50:00,0.68617,0.68624,0.68608,0.68622,969700001.0
2005-03-01 21:55:00,0.68626,0.68639,0.6862,0.68637,1309899995.0
2005-03-01 22:00:00,0.68642,0.68642,0.68617,0.68624,1595800003.0
2005-03-01 22:05:00,0.68624,0.68638,0.68619,0.68632,1159700010.0
2005-03-01 22:10:00,0.68624,0.68633,0.68617,0.68628,947199999.0
2005-03-01 22:15:00,0.68628,0.68629,0.68612,0.6862,1349799999.0
2005-03-01 22:20:00,0.68624,0.68636,0.68614,0.68624,1558700007.0
2005-03-01 22:25:00,0.6862,0.68627,0.68609,0.6862,1032300004.0
2005-03-01 22:30:00,0.68622,0.68648,0.68617,0.6862,1126499989.0
2005-03-01 22:35:00,0.6862,0.68643,0.68615,0.68618,1155300000.0
2005-03-01 22:40:00,0.68622,0.68629,0.68615,0.68629,1355600003.0
2005-03-01 22:45:00,0.68633,0.68633,0.68615,0.68615,939300007.0
2005-03-01 22:50:00,0.68622,0.68652,0.68617,0.68635,407500001.0
2005-03-01 22:55:00,0.68628,0.6863,0.68607,0.68607,1253200001.0
2005-03-01 23:00:00,0.68606,0.68639,0.68606,0.68623,565599997.0
2005-03-01 23:05:00,0.68622,0.6863,0.68607,0.68615,605900010.0
2005-03-01 23:10:00,0.68616,0.68626,0.68612,0.68622,760099999.0
2005-03-01 23:15:00,0.68623,0.68631,0.68621,0.68626,607999999.0
2005-03-01 23:20:00,0.68627,0.68633,0.68618,0.68621,859899993.0
2005-03-01 23:25:00,0.68623,0.68633,0.68615,0.68625,530399997.0
2005-03-01 23:30:00,0.68626,0.68629,0.6861,0.68617,557999998.0
2005-03-01 23:35:00,0.68623,0.68634,0.68617,0.68625,709500001.0
2005-03-01 23:40:00,0.68625,0.68632,0.68609,0.68609,547599996.0
2005-03-01 23:45:00,0.68614,0.68622,0.68608,0.68612,616300007.0
2005-03-01 23:50:00,0.68615,0.68622,0.68602,0.68602,695000000.0
2005-03-01 23:55:00,0.68614,0.6862,0.68575,0.6862,807799991.0
2005-03-02 00:00:00,0.68617,0.68642,0.686,0.68608,555400001.0
2005-03-02 00:05:00,0.68617,0.68636,0.68612,0.68632,914399996.0
2005-03-02 00:10:00,0.68617,0.6864,0.68617,0.68635,510700002.0
2005-03-02 00:15:00,0.68643,0.68643,0.68607,0.68607,461399997.0
2005-03-02 00:20:00,0.68612,0.68623,0.68607,0.68609,639300000.0
2005-03-02 00:25:00,0.68615,0.68635,0.68607,0.68623,431799999.0
2005-03-02 00:30:00,0.68628,0.68641,0.68615,0.68639,593100001.0
2005-03-02 00:35:00,0.6864,0.68642,0.68617,0.6862,378299999.0
2005-03-02 00:40:00,0.68627,0.68628,0.68608,0.68623,819599997.0
2005-03-02 00:45:00,0.68623,0.68625,0.68619,0.6862,684899999.0
2005-03-02 00:50:00,0.68626,0.68635,0.68622,0.68632,480999994.0
2005-03-02 00:55:00,0.68634,0.68639,0.68624,0.68638,622500000.0
2005-03-02 01:00:00,0.6863,0.68642,0.68619,0.68639,822299993.0
2005-03-02 01:05:00,0.68638,0.68638,0.68627,0.6863,509900000.0
2005-03-02 01:10:00,0.68631,0.68637,0.68619,0.68624,787100002.0
2005-03-02 01:15:00,0.6863,0.68638,0.68598,0.68618,571699993.0
2005-03-02 01:20:00,0.6863,0.68636,0.68625,0.68632,412100001.0
2005-03-02 01:25:00,0.6863,0.68646,0.68618,0.68646,673600007.0
2005-03-02 01:30:00,0.68648,0.6865,0.68613,0.6863,699700006.0
2005-03-02 01:35:00,0.68626,0.6863,0.686,0.68623,711199997.0
2005-03-02 01:40:00,0.68628,0.68637,0.68614,0.68627,810500006.0
2005-03-02 01:45:00,0.68629,0.68632,0.68609,0.68621,546200005.0
2005-03-02 01:50:00,0.68623,0.68637,0.68621,0.68632,625499990.0
2005-03-02 01:55:00,0.68628,0.68634,0.68626,0.68632,432099996.0
2005-03-02 02:00:00,0.6863,0.6864,0.68618,0.6864,939700001.0
2005-03-02 02:05:00,0.68645,0.68646,0.68617,0.68638,698600003.0
2005-03-02 02:10:00,0.68638,0.68649,0.68607,0.68621,719299995.0
2005-03-02 02:15:00,0.68621,0.6863,0.68605,0.6863,513599999.0
2005-03-02 02:20:00,0.68627,0.68633,0.6861,0.68623,597100003.0
2005-03-02 02:25:00,0.68622,0.6863,0.68609,0.68627,614399999.0
2005-03-02 02:30:00,0.68624,0.68634,0.68607,0.6861,684299996.0
2005-03-02 02:35:00,0.68608,0.68624,0.68605,0.6861,653299996.0
2005-03-02 02:40:00,0.68616,0.68624,0.68595,0.68616,694899998.0
2005-03-02 02:45:00,0.68616,0.68635,0.68604,0.68609,599299999.0
2005-03-02 02:50:00,0.68625,0.68627,0.68599,0.68613,748999998.0
2005-03-02 02:55:00,0.68617,0.68622,0.68601,0.68609,732099996.0
2005-03-02 03:00:00,0.68612,0.68629,0.68589,0.68615,642500004.0
2005-03-02 03:05:00,0.68619,0.68629,0.68604,0.6862,695100000.0
2005-03-02 03:10:00,0.6862,0.68638,0.68608,0.68613,668699993.0
2005-03-02 03:15:00,0.68616,0.68648,0.68616,0.68645,671800001.0
2005-03-02 03:20:00,0.68643,0.68645,0.68627,0.6864,556499989.0
2005-03-02 03:25:00,0.68637,0.6864,0.68624,0.68631,343699995.0
2005-03-02 03:30:00,0.68638,0.68639,0.68619,0.6862,525599997.0
2005-03-02 03:35:00,0.68632,0.68634,0.68603,0.68614,732399996.0
2005-03-02 03:40:00,0.68617,0.68624,0.68584,0.68608,743199994.0
2005-03-02 03:45:00,0.68597,0.68611,0.6859,0.68596,634500004.0
2005-03-02 03:50:00,0.68608,0.68609,0.68583,0.68603,626000002.0
2005-03-02 03:55:00,0.686,0.68606,0.68586,0.68598,442200003.0
2005-03-02 04:00:00,0.68604,0.68608,0.68578,0.68581,736000002.0
2005-03-02 04:05:00,0.68592,0.686,0.68581,0.68598,620300003.0
2005-03-02 04:10:00,0.68585,0.68607,0.6858,0.686,489599995.0
2005-03-02 04:15:00,0.68603,0.68616,0.68584,0.68609,728399995.0
2005-03-02 04:20:00,0.68592,0.68618,0.68585,0.68618,508700004.0
2005-03-02 04:25:00,0.68612,0.68621,0.68591,0.68599,708999997.0
2005-03-02 04:30:00,0.68621,0.68635,0.68601,0.68616,665700000.0
2005-03-02 04:35:00,0.68608,0.68617,0.68589,0.68602,613400002.0
2005-03-02 04:40:00,0.68594,0.6861,0.68588,0.68607,492500003.0
2005-03-02 04:45:00,0.68599,0.6861,0.68587,0.68605,743000001.0
2005-03-02 04:50:00,0.68613,0.68614,0.68592,0.68611,504699996.0
2005-03-02 04:55:00,0.68608,0.68618,0.6859,0.68598,554599999.0
2005-03-02 05:00:00,0.686,0.68609,0.68592,0.68592,511399995.0
2005-03-02 05:05:00,0.68608,0.68622,0.68594,0.68622,673199998.0
2005-03-02 05:10:00,0.6861,0.68621,0.68594,0.68612,745200000.0
2005-03-02 05:15:00,0.68622,0.68629,0.68602,0.68625,558499996.0
2005-03-02 05:20:00,0.68623,0.68629,0.68597,0.68612,205700000.0
2005-03-02 05:25:00,0.6863,0.68636,0.6861,0.68628,422599999.0
2005-03-02 05:30:00,0.68628,0.68641,0.68614,0.68637,787600006.0
2005-03-02 05:35:00,0.6864,0.68648,0.68631,0.68643,489500005.0
2005-03-02 05:40:00,0.68632,0.68647,0.68622,0.68634,745700001.0
2005-03-02 05:45:00,0.68633,0.68643,0.68614,0.6863,762400001.0
2005-03-02 05:50:00,0.68632,0.68663,0.68609,0.6866,686000011.0
2005-03-02 05:55:00,0.68657,0.6866,0.6862,0.68656,502599996.0
2005-03-02 06:00:00,0.68658,0.68666,0.68627,0.68664,570899991.0
2005-03-02 06:05:00,0.68669,0.68681,0.68632,0.68678,522299991.0
2005-03-02 06:10:00,0.68675,0.68685,0.68655,0.68655,552300002.0
2005-03-02 06:15:00,0.68666,0.68679,0.68649,0.68666,649900008.0
2005-03-02 06:20:00,0.68661,0.68668,0.68617,0.68637,753200001.0
2005-03-02 06:25:00,0.6864,0.68648,0.68607,0.6861,370100002.0
2005-03-02 06:30:00,0.68639,0.68649,0.6861,0.68631,590400003.0
2005-03-02 06:35:00,0.68637,0.68646,0.68615,0.68637,659599994.0
2005-03-02 06:40:00,0.68645,0.68649,0.68613,0.68625,554899994.0
2005-03-02 06:45:00,0.68643,0.68645,0.68605,0.68624,585399997.0
2005-03-02 06:50:00,0.68641,0.68648,0.68614,0.68632,752100005.0
2005-03-02 06:55:00,0.68631,0.68632,0.68607,0.68627,655700000.0
2005-03-02 07:00:00,0.68624,0.6863,0.68605,0.6862,491199997.0
2005-03-02 07:05:00,0.68615,0.6863,0.68604,0.68611,944000005.0
2005-03-02 07:10:00,0.68612,0.68623,0.68603,0.68604,634099995.0
2005-03-02 07:15:00,0.68609,0.68618,0.68595,0.68617,803800006.0
2005-03-02 07:20:00,0.68613,0.68624,0.68605,0.68615,778099997.0
2005-03-02 07:25:00,0.68616,0.68616,0.6859,0.68594,503599995.0
2005-03-02 07:30:00,0.68593,0.68623,0.68593,0.68623,805299996.0
2005-03-02 07:35:00,0.68627,0.68629,0.68605,0.68618,636699993.0
2005-03-02 07:40:00,0.6862,0.68634,0.68609,0.68627,563800003.0
2005-03-02 07:45:00,0.68625,0.68633,0.68625,0.68628,584300001.0
2005-03-02 07:50:00,0.6863,0.68633,0.68612,0.68626,511799999.0
2005-03-02 07:55:00,0.68634,0.6864,0.68619,0.6864,313000002.0
2005-03-02 08:00:00,0.68633,0.68638,0.68609,0.68609,563899999.0
2005-03-02 08:05:00,0.68619,0.68628,0.68604,0.68623,633399997.0
2005-03-02 08:10:00,0.68626,0.68639,0.68617,0.68634,727699999.0
2005-03-02 08:15:00,0.68629,0.68642,0.68629,0.68641,642099995.0
2005-03-02 08:20:00,0.68647,0.68654,0.68626,0.68651,564399996.0
2005-03-02 08:25:00,0.68654,0.68663,0.68649,0.68658,526699997.0
2005-03-02 08:30:00,0.68658,0.68662,0.68632,0.68652,931800003.0
2005-03-02 08:35:00,0.6866,0.68662,0.68638,0.68643,649199994.0
2005-03-02 08:40:00,0.68639,0.68666,0.68639,0.68666,413399999.0
2005-03-02 08:45:00,0.68655,0.68655,0.68627,0.68639,715600003.0
2005-03-02 08:50:00,0.6864,0.68648,0.68616,0.68626,877300002.0
2005-03-02 08:55:00,0.68627,0.68638,0.68608,0.68633,662200001.0
2005-03-02 09:00:00,0.68635,0.68638,0.68603,0.68607,584199999.0
2005-03-02 09:05:00,0.686,0.68637,0.686,0.68627,719100000.0
2005-03-02 09:10:00,0.68634,0.68637,0.68615,0.6863,544799998.0
2005-03-02 09:15:00,0.68631,0.6864,0.68624,0.68631,531999996.0
2005-03-02 09:20:00,0.68632,0.68656,0.68631,0.68645,884200002.0
2005-03-02 09:25:00,0.68647,0.68654,0.68618,0.68625,673499991.0
2005-03-02 09:30:00,0.68632,0.68639,0.68623,0.68623,652300000.0
2005-03-02 09:35:00,0.68625,0.6864,0.68617,0.68637,585300005.0
2005-03-02 09:40:00,0.6864,0.68654,0.68629,0.6864,740300000.0
2005-03-02 09:45:00,0.68642,0.68642,0.68611,0.68623,920300008.0
2005-03-02 09:50:00,0.68624,0.68633,0.68613,0.68627,905900004.0
2005-03-02 09:55:00,0.68617,0.68627,0.68609,0.68616,801400001.0
2005-03-02 10:00:00,0.68613,0.68613,0.68602,0.68612,606000006.0
2005-03-02 10:05:00,0.68612,0.68625,0.68605,0.68619,899000003.0
2005-03-02 10:10:00,0.68621,0.68627,0.68613,0.68614,661300004.0
2005-03-02 10:15:00,0.68619,0.6862,0.68609,0.68612,452700005.0
2005-03-02 10:20:00,0.68611,0.68619,0.68608,0.68619,335500001.0
2005-03-02 10:25:00,0.68618,0.68626,0.68601,0.68605,794499991.0
2005-03-02 10:30:00,0.68607,0.68623,0.68605,0.68614,477600001.0
2005-03-02 10:35:00,0.68614,0.68626,0.68606,0.68612,735900005.0
2005-03-02 10:40:00,0.68614,0.68634,0.68608,0.68627,507500004.0
2005-03-02 10:45:00,0.68631,0.68634,0.68615,0.68628,658200003.0
2005-03-02 10:50:00,0.68632,0.68671,0.68632,0.68633,721500006.0
2005-03-02 10:55:00,0.68635,0.68656,0.68628,0.68656,817499993.0
2005-03-02 11:00:00,0.68663,0.68678,0.68618,0.68636,803799999.0
2005-03-02 11:05:00,0.68622,0.68643,0.68608,0.68638,722600002.0
2005-03-02 11:10:00,0.68642,0.68673,0.68631,0.68659,692200007.0
2005-03-02 11:15:00,0.68658,0.68704,0.68653,0.68673,1123300000.0
2005-03-02 11:20:00,0.68689,0.68692,0.68655,0.68663,599199994.0
2005-03-02 11:25:00,0.68659,0.68666,0.68637,0.68637,749399996.0
2005-03-02 11:30:00,0.68642,0.68668,0.68637,0.68662,620900002.0
2005-03-02 11:35:00,0.68668,0.68675,0.68646,0.6865,692499994.0
2005-03-02 11:40:00,0.68657,0.68662,0.68635,0.68637,814499999.0
2005-03-02 11:45:00,0.68634,0.68658,0.68632,0.68653,770200003.0
2005-03-02 11:50:00,0.68646,0.6866,0.68631,0.68643,773900004.0
2005-03-02 11:55:00,0.6865,0.68653,0.68634,0.68645,907399999.0
2005-03-02 12:00:00,0.68643,0.68658,0.68629,0.68637,874399994.0
2005-03-02 12:05:00,0.6864,0.68644,0.68624,0.68637,709600003.0
2005-03-02 12:10:00,0.68642,0.68651,0.68627,0.68643,668999993.0
2005-03-02 12:15:00,0.68642,0.68653,0.68635,0.68635,518700006.0
2005-03-02 12:20:00,0.68635,0.68642,0.68628,0.68635,665000001.0
2005-03-02 12:25:00,0.68631,0.68631,0.68618,0.68622,513799999.0
2005-03-02 12:30:00,0.68618,0.68635,0.68618,0.6863,868999999.0
2005-03-02 12:35:00,0.68634,0.68636,0.6862,0.68628,700400000.0
2005-03-02 12:40:00,0.68628,0.68632,0.68619,0.68624,737600004.0
2005-03-02 12:45:00,0.68627,0.6863,0.68605,0.68605,762999999.0
2005-03-02 12:50:00,0.68617,0.68624,0.68609,0.68617,779100007.0
2005-03-02 12:55:00,0.68616,0.68626,0.6861,0.68616,789400011.0
2005-03-02 13:00:00,0.68621,0.68626,0.68611,0.68621,690300004.0
2005-03-02 13:05:00,0.68624,0.68624,0.68598,0.68604,608299989.0
2005-03-02 13:10:00,0.68594,0.68602,0.68572,0.68577,671499999.0
2005-03-02 13:15:00,0.68568,0.68593,0.68563,0.68586,719800002.0
2005-03-02 13:20:00,0.68584,0.68589,0.6858,0.68587,423000000.0
2005-03-02 13:25:00,0.68588,0.6859,0.68556,0.68573,594700005.0
2005-03-02 13:30:00,0.68573,0.68591,0.68561,0.68571,958500011.0
2005-03-02 13:35:00,0.6858,0.68616,0.68577,0.68607,1097599992.0
2005-03-02 13:40:00,0.68614,0.68625,0.68602,0.68615,723499998.0
2005-03-02 13:45:00,0.68618,0.68627,0.68613,0.68616,677699995.0
2005-03-02 13:50:00,0.68615,0.68623,0.6861,0.68613,765900002.0
2005-03-02 13:55:00,0.68612,0.68637,0.68612,0.68634,799399989.0
2005-03-02 14:00:00,0.68634,0.68643,0.68623,0.68637,652999999.0
2005-03-02 14:05:00,0.6863,0.68642,0.68612,0.6862,799199993.0
2005-03-02 14:10:00,0.6862,0.68622,0.68609,0.6861,762299999.0
2005-03-02 14:15:00,0.6861,0.68617,0.68602,0.68607,626599984.0
2005-03-02 14:20:00,0.68603,0.68628,0.686,0.68615,559399999.0
2005-03-02 14:25:00,0.68618,0.6862,0.68604,0.68612,582199999.0
2005-03-02 14:30:00,0.68617,0.68625,0.68603,0.68624,859299990.0
2005-03-02 14:35:00,0.68621,0.68634,0.68615,0.68631,749599999.0
2005-03-02 14:40:00,0.68625,0.68644,0.68625,0.68633,608300003.0
2005-03-02 14:45:00,0.68637,0.6865,0.68632,0.68641,780099995.0
2005-03-02 14:50:00,0.68657,0.68657,0.68623,0.68623,696500003.0
2005-03-02 14:55:00,0.68629,0.68629,0.68602,0.68609,559500005.0
2005-03-02 15:00:00,0.68605,0.68614,0.68585,0.68587,744100002.0
2005-03-02 15:05:00,0.68588,0.68601,0.68573,0.68578,845299992.0
2005-03-02 15:10:00,0.68584,0.68584,0.68565,0.68565,584300001.0
2005-03-02 15:15:00,0.68568,0.68572,0.68553,0.68567,750100004.0
2005-03-02 15:20:00,0.68563,0.6857,0.68557,0.6857,787999998.0
2005-03-02 15:25:00,0.68565,0.68579,0.68553,0.68575,695499997.0
2005-03-02 15:30:00,0.68576,0.68592,0.6857,0.68577,703100002.0
2005-03-02 15:35:00,0.68595,0.68603,0.68582,0.68588,721699999.0
2005-03-02 15:40:00,0.68593,0.68604,0.6858,0.68586,685000006.0
2005-03-02 15:45:00,0.68591,0.68595,0.68546,0.6855,723400006.0
2005-03-02 15:50:00,0.68559,0.6857,0.68543,0.68543,715100003.0
2005-03-02 15:55:00,0.68553,0.68563,0.68545,0.68545,734899997.0
2005-03-02 16:00:00,0.6855,0.68565,0.68541,0.68564,771999999.0
2005-03-02 16:05:00,0.68558,0.68576,0.68551,0.68573,787499993.0
2005-03-02 16:10:00,0.68569,0.68578,0.68559,0.68574,720999994.0
2005-03-02 16:15:00,0.68586,0.68586,0.68566,0.68577,683299988.0
2005-03-02 16:20:00,0.68569,0.68573,0.68551,0.68558,852500005.0
2005-03-02 16:25:00,0.6856,0.68575,0.6855,0.68567,604500003.0
2005-03-02 16:30:00,0.68563,0.6858,0.68563,0.68572,743599995.0
2005-03-02 16:35:00,0.68582,0.68588,0.68571,0.68584,576099998.0
2005-03-02 16:40:00,0.68587,0.68598,0.68577,0.6859,719099995.0
2005-03-02 16:45:00,0.6859,0.68597,0.68584,0.68586,898700016.0
2005-03-02 16:50:00,0.68598,0.68606,0.6859,0.68599,713000002.0
2005-03-02 16:55:00,0.68607,0.68607,0.6858,0.68586,697399994.0
2005-03-02 17:00:00,0.6859,0.68628,0.68588,0.68607,958999993.0
2005-03-02 17:05:00,0.68612,0.68629,0.6861,0.68615,858399996.0
2005-03-02 17:10:00,0.68626,0.68626,0.68603,0.6862,710599998.0
2005-03-02 17:15:00,0.68623,0.68623,0.68604,0.68612,759399997.0
2005-03-02 17:20:00,0.68621,0.68628,0.68606,0.68615,578700010.0
2005-03-02 17:25:00,0.68626,0.68646,0.68617,0.68643,687500000.0
2005-03-02 17:30:00,0.68651,0.68659,0.6864,0.68644,868900003.0
2005-03-02 17:35:00,0.68658,0.68683,0.68641,0.6868,788800003.0
2005-03-02 17:40:00,0.68684,0.68721,0.6868,0.68706,708899996.0
2005-03-02 17:45:00,0.68704,0.68707,0.68673,0.6868,679400008.0
2005-03-02 17:50:00,0.68675,0.68678,0.68647,0.68665,1012600007.0
2005-03-02 17:55:00,0.68654,0.68669,0.68638,0.68638,827200000.0
2005-03-02 18:00:00,0.68639,0.68667,0.68634,0.68667,5723100008.0
2005-03-02 18:05:00,0.68653,0.68677,0.6864,0.68672,7131800021.0
2005-03-02 18:10:00,0.68675,0.68675,0.6864,0.68642,5326799998.0
2005-03-02 18:15:00,0.68624,0.68651,0.68618,0.68641,3355699992.0
2005-03-02 18:20:00,0.68646,0.68663,0.68609,0.68637,4867400012.0
2005-03-02 18:25:00,0.68632,0.68653,0.68613,0.68653,4184999994.0
2005-03-02 18:30:00,0.68647,0.68656,0.68626,0.6865,3749099999.0
2005-03-02 18:35:00,0.6864,0.68645,0.68624,0.68633,1851500002.0
2005-03-02 18:40:00,0.68632,0.68637,0.6861,0.68614,2337700008.0
2005-03-02 18:45:00,0.6862,0.68644,0.68616,0.6862,1189800007.0
2005-03-02 18:50:00,0.68624,0.68629,0.68601,0.68613,1895900005.0
2005-03-02 18:55:00,0.68609,0.68627,0.68591,0.68603,3518200007.0
2005-03-02 19:00:00,0.68609,0.68629,0.68604,0.68615,2023600009.0
2005-03-02 19:05:00,0.68614,0.68645,0.68612,0.68638,2942599997.0
2005-03-02 19:10:00,0.6862,0.68643,0.68607,0.68632,1364500010.0
2005-03-02 19:15:00,0.68617,0.68648,0.68614,0.68622,1945899997.0
2005-03-02 19:20:00,0.68617,0.68637,0.68615,0.68635,1467400006.0
2005-03-02 19:25:00,0.68629,0.68632,0.68601,0.68607,2149599986.0
2005-03-02 19:30:00,0.6862,0.68621,0.68599,0.68607,2672500014.0
2005-03-02 19:35:00,0.68608,0.68631,0.68597,0.68602,2390900010.0
2005-03-02 19:40:00,0.68597,0.68619,0.68597,0.68598,1912200001.0
2005-03-02 19:45:00,0.68601,0.68623,0.68601,0.68617,1277200002.0
2005-03-02 19:50:00,0.68632,0.68641,0.68609,0.68609,1183400008.0
2005-03-02 19:55:00,0.68611,0.68621,0.68606,0.68614,1544099987.0
2005-03-02 20:00:00,0.68622,0.68627,0.6861,0.6862,1217299994.0
2005-03-02 20:05:00,0.68614,0.68629,0.68609,0.68615,1355000005.0
2005-03-02 20:10:00,0.68612,0.68639,0.68605,0.68639,2267299998.0
2005-03-02 20:15:00,0.6863,0.68631,0.68605,0.68605,2424099987.0
2005-03-02 20:20:00,0.68608,0.68617,0.68595,0.68598,1651499999.0
2005-03-02 20:25:00,0.68595,0.68612,0.68595,0.686,2905600007.0
2005-03-02 20:30:00,0.68603,0.68611,0.68589,0.68596,4902700002.0
2005-03-02 20:35:00,0.686,0.68607,0.68583,0.6859,3058799997.0
2005-03-02 20:40:00,0.68583,0.68618,0.68583,0.68596,2751899984.0
2005-03-02 20:45:00,0.68599,0.68621,0.68596,0.68596,2129600002.0
2005-03-02 20:50:00,0.686,0.68627,0.6859,0.68605,4266599984.0
2005-03-02 20:55:00,0.68594,0.68611,0.68583,0.68585,5002200014.0
2005-03-02 21:00:00,0.68588,0.68603,0.68577,0.68589,4663000010.0
2005-03-02 21:05:00,0.68586,0.68604,0.68585,0.686,1968899988.0
2005-03-02 21:10:00,0.686,0.68606,0.68595,0.68598,1365699996.0
2005-03-02 21:15:00,0.68601,0.68612,0.68592,0.68595,1629399988.0
2005-03-02 21:20:00,0.68597,0.68612,0.68595,0.686,2739799998.0
2005-03-02 21:25:00,0.68602,0.68612,0.68599,0.68608,1017600006.0
2005-03-02 21:30:00,0.68607,0.68624,0.68607,0.68607,1857899999.0
2005-03-02 21:35:00,0.68611,0.68629,0.68608,0.68628,1042299992.0
2005-03-02 21:40:00,0.68622,0.68633,0.68617,0.68617,1227400002.0
2005-03-02 21:45:00,0.68622,0.68634,0.68619,0.68634,1219599997.0
2005-03-02 21:50:00,0.6863,0.68631,0.68611,0.68631,951499998.0
2005-03-02 21:55:00,0.68623,0.6863,0.68608,0.68619,1371200000.0
2005-03-02 22:00:00,0.68619,0.68631,0.6861,0.68614,1654999996.0
2005-03-02 22:05:00,0.68615,0.68623,0.686,0.6861,941899998.0
2005-03-02 22:10:00,0.68611,0.6862,0.68609,0.68609,1011300000.0
2005-03-02 22:15:00,0.6861,0.68623,0.68605,0.68617,1380999998.0
2005-03-02 22:20:00,0.68619,0.68628,0.68608,0.68617,1365300006.0
2005-03-02 22:25:00,0.68622,0.68631,0.68605,0.68615,1200900000.0
2005-03-02 22:30:00,0.68618,0.68638,0.68613,0.68613,883000001.0
2005-03-02 22:35:00,0.68629,0.68634,0.68615,0.68619,1224399998.0
2005-03-02 22:40:00,0.68616,0.68627,0.68615,0.68627,1116500005.0
2005-03-02 22:45:00,0.68633,0.68635,0.68615,0.68615,824899997.0
2005-03-02 22:50:00,0.68627,0.68641,0.68601,0.68625,507199994.0
2005-03-02 22:55:00,0.68624,0.68629,0.68615,0.68617,967400001.0
2005-03-02 23:00:00,0.68597,0.68632,0.68597,0.68619,583500004.0
2005-03-02 23:05:00,0.68618,0.68627,0.68613,0.68617,1123600011.0
2005-03-02 23:10:00,0.68613,0.68625,0.6861,0.68613,711700000.0
2005-03-02 23:15:00,0.68615,0.68622,0.68604,0.68613,620900002.0
2005-03-02 23:20:00,0.68615,0.68645,0.68614,0.68615,486600002.0
2005-03-02 23:25:00,0.68613,0.68624,0.68607,0.68607,724799997.0
2005-03-02 23:30:00,0.68631,0.68631,0.68593,0.68601,828100009.0
2005-03-02 23:35:00,0.68602,0.68619,0.68595,0.68615,654100004.0
2005-03-02 23:40:00,0.68613,0.68614,0.68603,0.68604,602800002.0
2005-03-02 23:45:00,0.6861,0.68622,0.68606,0.68617,611099998.0
2005-03-02 23:50:00,0.68618,0.68624,0.6861,0.68616,600899995.0
2005-03-02 23:55:00,0.6862,0.68633,0.6859,0.68633,393000002.0
2005-03-03 00:00:00,0.68631,0.68656,0.68626,0.68632,919900000.0
2005-03-03 00:05:00,0.68633,0.6865,0.68627,0.68635,665399996.0
2005-03-03 00:10:00,0.6864,0.6864,0.68608,0.68623,1024299998.0
2005-03-03 00:15:00,0.68637,0.68649,0.68611,0.68611,389799993.0
2005-03-03 00:20:00,0.68607,0.68627,0.68604,0.68612,735199995.0
2005-03-03 00:25:00,0.68617,0.68654,0.68617,0.68623,368600002.0
2005-03-03 00:30:00,0.6863,0.68636,0.68624,0.6863,694299996.0
2005-03-03 00:35:00,0.68625,0.6865,0.68599,0.68639,536700003.0
2005-03-03 00:40:00,0.6863,0.68634,0.6862,0.68623,529799997.0
2005-03-03 00:45:00,0.68647,0.68653,0.68625,0.68646,683299994.0
2005-03-03 00:50:00,0.68646,0.68651,0.68613,0.68625,864700007.0
2005-03-03 00:55:00,0.6864,0.68649,0.68604,0.6864,539600002.0
2005-03-03 01:00:00,0.68633,0.68651,0.6861,0.68651,883599996.0
2005-03-03 01:05:00,0.68651,0.68661,0.68633,0.6865,792699992.0
2005-03-03 01:10:00,0.68661,0.68661,0.68627,0.68656,619199994.0
2005-03-03 01:15:00,0.68653,0.68659,0.68608,0.68651,873000009.0
2005-03-03 01:20:00,0.6863,0.68659,0.6863,0.6864,619399997.0
2005-03-03 01:25:00,0.68658,0.68658,0.68615,0.68651,691699996.0
2005-03-03 01:30:00,0.6861,0.68659,0.68609,0.68631,598400002.0
2005-03-03 01:35:00,0.68633,0.68637,0.68622,0.68635,620100001.0
2005-03-03 01:40:00,0.68628,0.68634,0.68617,0.68621,464800006.0
2005-03-03 01:45:00,0.68624,0.68631,0.68604,0.6862,821200010.0
2005-03-03 01:50:00,0.68641,0.68649,0.68616,0.68622,601500003.0
2005-03-03 01:55:00,0.68627,0.68633,0.68623,0.68632,606599997.0
2005-03-03 02:00:00,0.68639,0.68647,0.68622,0.68639,553399991.0
2005-03-03 02:05:00,0.68644,0.68645,0.68632,0.68638,629399996.0
2005-03-03 02:10:00,0.68644,0.68654,0.6864,0.68643,723999995.0
2005-03-03 02:15:00,0.68643,0.68648,0.68633,0.68645,763599999.0
2005-03-03 02:20:00,0.68644,0.68656,0.68637,0.68653,642599997.0
2005-03-03 02:25:00,0.68658,0.6866,0.6863,0.68635,694000000.0
2005-03-03 02:30:00,0.68632,0.6865,0.68621,0.68635,575900007.0
2005-03-03 02:35:00,0.68624,0.68645,0.68615,0.68632,688100003.0
2005-03-03 02:40:00,0.68637,0.68643,0.68627,0.6864,665700005.0
2005-03-03 02:45:00,0.68636,0.68645,0.68615,0.68622,735400005.0
2005-03-03 02:50:00,0.68627,0.68634,0.68613,0.68613,580600000.0
2005-03-03 02:55:00,0.68612,0.68625,0.68604,0.68615,718600011.0
2005-03-03 03:00:00,0.68614,0.68628,0.68605,0.68605,916100006.0
2005-03-03 03:05:00,0.68612,0.68621,0.68599,0.68608,720299994.0
2005-03-03 03:10:00,0.68613,0.68613,0.686,0.68604,449000004.0
2005-03-03 03:15:00,0.68607,0.68619,0.686,0.68615,455999991.0
2005-03-03 03:20:00,0.68616,0.68616,0.68604,0.68609,501999997.0
2005-03-03 03:25:00,0.68607,0.68614,0.68604,0.68608,403699998.0
2005-03-03 03:30:00,0.68609,0.68627,0.68603,0.68605,767500000.0
2005-03-03 03:35:00,0.6861,0.68624,0.68609,0.68614,585900002.0
2005-03-03 03:40:00,0.68615,0.68626,0.68615,0.68626,599799997.0
2005-03-03 03:45:00,0.6862,0.6863,0.68617,0.68619,396699999.0
2005-03-03 03:50:00,0.68616,0.68629,0.68614,0.68623,563700004.0
2005-03-03 03:55:00,0.68623,0.68648,0.68605,0.68613,668500006.0
2005-03-03 04:00:00,0.68621,0.68624,0.68601,0.68608,504700005.0
2005-03-03 04:05:00,0.68613,0.68628,0.68607,0.68611,623299994.0
2005-03-03 04:10:00,0.68626,0.68632,0.68612,0.68632,730600007.0
2005-03-03 04:15:00,0.68624,0.68628,0.68616,0.68622,412499998.0
2005-03-03 04:20:00,0.68623,0.68637,0.68605,0.68637,570400002.0
2005-03-03 04:25:00,0.68626,0.6863,0.68611,0.68615,571499999.0
2005-03-03 04:30:00,0.68613,0.68627,0.68606,0.68606,608200008.0
2005-03-03 04:35:00,0.68623,0.68629,0.68607,0.6861,597199999.0
2005-03-03 04:40:00,0.68618,0.68623,0.6861,0.68618,896999998.0
2005-03-03 04:45:00,0.6861,0.68641,0.6861,0.68635,699699997.0
2005-03-03 04:50:00,0.68635,0.68645,0.68628,0.68636,756699996.0
2005-03-03 04:55:00,0.68638,0.68645,0.68617,0.68639,844499995.0
2005-03-03 05:00:00,0.68637,0.68647,0.68633,0.68635,541399999.0
2005-03-03 05:05:00,0.68633,0.68654,0.68632,0.68653,698300003.0
2005-03-03 05:10:00,0.68653,0.68663,0.68634,0.68637,579099999.0
2005-03-03 05:15:00,0.68642,0.68655,0.6864,0.68645,631800007.0
2005-03-03 05:20:00,0.68647,0.68648,0.6864,0.6864,319299999.0
2005-03-03 05:25:00,0.68645,0.68645,0.68635,0.68637,604499997.0
2005-03-03 05:30:00,0.68637,0.68641,0.6863,0.68632,660099999.0
2005-03-03 05:35:00,0.68635,0.68659,0.68619,0.68636,858200002.0
2005-03-03 05:40:00,0.68622,0.68646,0.68614,0.68614,722400002.0
2005-03-03 05:45:00,0.68648,0.68663,0.68617,0.6864,576400004.0
2005-03-03 05:50:00,0.68642,0.68648,0.68623,0.68647,660400002.0
2005-03-03 05:55:00,0.68648,0.68648,0.68617,0.68637,473499996.0
2005-03-03 06:00:00,0.68641,0.68647,0.6861,0.68646,668199995.0
2005-03-03 06:05:00,0.6863,0.68644,0.68615,0.68635,732500005.0
2005-03-03 06:10:00,0.68643,0.68647,0.68634,0.6864,522200001.0
2005-03-03 06:15:00,0.6864,0.68663,0.68635,0.68644,555299997.0
2005-03-03 06:20:00,0.68643,0.68662,0.6864,0.68642,444000006.0
2005-03-03 06:25:00,0.68647,0.68654,0.6864,0.68646,522600008.0
2005-03-03 06:30:00,0.68647,0.68653,0.68643,0.6865,654600001.0
2005-03-03 06:35:00,0.68652,0.6866,0.68643,0.68656,610599999.0
2005-03-03 06:40:00,0.68658,0.68663,0.68643,0.6865,307300000.0
2005-03-03 06:45:00,0.68659,0.68663,0.68638,0.68649,528599995.0
2005-03-03 06:50:00,0.68647,0.68662,0.6864,0.68648,722300002.0
2005-03-03 06:55:00,0.68657,0.6867,0.68647,0.68658,566099999.0
2005-03-03 07:00:00,0.68649,0.68672,0.68639,0.68667,667199998.0
2005-03-03 07:05:00,0.68661,0.68668,0.68656,0.68665,406100007.0
2005-03-03 07:10:00,0.68649,0.68668,0.68632,0.68634,472800002.0
2005-03-03 07:15:00,0.68643,0.68676,0.6864,0.68664,792599991.0
2005-03-03 07:20:00,0.68659,0.68678,0.68658,0.68677,609099993.0
2005-03-03 07:25:00,0.68673,0.68673,0.68662,0.6867,491400004.0
2005-03-03 07:30:00,0.68668,0.68673,0.68659,0.68668,793400004.0
2005-03-03 07:35:00,0.68667,0.6867,0.68637,0.6866,955799991.0
2005-03-03 07:40:00,0.68663,0.68673,0.68655,0.68665,760900004.0
2005-03-03 07:45:00,0.68665,0.68675,0.68644,0.68673,567999997.0
2005-03-03 07:50:00,0.6867,0.68679,0.68661,0.68672,651600007.0
2005-03-03 07:55:00,0.68669,0.68673,0.68624,0.68655,723399998.0
2005-03-03 08:00:00,0.68648,0.68682,0.68642,0.68679,830300009.0
2005-03-03 08:05:00,0.68677,0.68687,0.6865,0.68683,559699997.0
2005-03-03 08:10:00,0.68678,0.6869,0.68646,0.68646,705899999.0
2005-03-03 08:15:00,0.68688,0.68693,0.68641,0.68667,584099997.0
2005-03-03 08:20:00,0.68672,0.68678,0.68662,0.68671,543999999.0
2005-03-03 08:25:00,0.68679,0.68686,0.68666,0.68671,417700000.0
2005-03-03 08:30:00,0.68672,0.68692,0.68662,0.68667,555700004.0
2005-03-03 08:35:00,0.68661,0.68666,0.68636,0.6866,560200001.0
2005-03-03 08:40:00,0.68653,0.68668,0.68637,0.68668,689599992.0
2005-03-03 08:45:00,0.68666,0.68672,0.68654,0.68665,829600007.0
2005-03-03 08:50:00,0.68663,0.68672,0.68644,0.68667,774100009.0
2005-03-03 08:55:00,0.68672,0.68672,0.6865,0.6865,542400001.0
2005-03-03 09:00:00,0.68655,0.68658,0.68641,0.68643,746600004.0
2005-03-03 09:05:00,0.68653,0.68671,0.68649,0.68663,785499994.0
2005-03-03 09:10:00,0.68659,0.68672,0.68654,0.68667,424400004.0
2005-03-03 09:15:00,0.68668,0.68672,0.68656,0.6867,603700005.0
2005-03-03 09:20:00,0.68668,0.6869,0.68661,0.6869,660999993.0
2005-03-03 09:25:00,0.68699,0.68714,0.68695,0.68712,709500005.0
2005-03-03 09:30:00,0.68712,0.68715,0.68694,0.68697,472200000.0
2005-03-03 09:35:00,0.68692,0.68705,0.68666,0.68666,762199997.0
2005-03-03 09:40:00,0.68664,0.68691,0.68663,0.68679,478700001.0
2005-03-03 09:45:00,0.68679,0.68694,0.68677,0.68691,688600005.0
2005-03-03 09:50:00,0.68698,0.68706,0.68686,0.68706,820199997.0
2005-03-03 09:55:00,0.68706,0.68709,0.68687,0.68689,546199998.0
2005-03-03 10:00:00,0.68685,0.68714,0.68685,0.68707,808599999.0
2005-03-03 10:05:00,0.68713,0.68751,0.68704,0.68751,509300000.0
2005-03-03 10:10:00,0.68749,0.68758,0.68743,0.68757,738800003.0
2005-03-03 10:15:00,0.6876,0.6877,0.68753,0.68756,916199990.0
2005-03-03 10:20:00,0.6876,0.68771,0.68752,0.68752,597800006.0
2005-03-03 10:25:00,0.68748,0.68756,0.68736,0.68751,940599996.0
2005-03-03 10:30:00,0.68753,0.68754,0.68728,0.68728,664199999.0
2005-03-03 10:35:00,0.68734,0.6876,0.68727,0.68755,590600001.0
2005-03-03 10:40:00,0.68757,0.68771,0.68753,0.68766,690000001.0
2005-03-03 10:45:00,0.68768,0.68784,0.68768,0.68774,731999992.0
2005-03-03 10:50:00,0.68767,0.68783,0.68756,0.68772,850200005.0
2005-03-03 10:55:00,0.68774,0.68806,0.68774,0.68797,644299998.0
2005-03-03 11:00:00,0.68798,0.6881,0.68786,0.6881,701000007.0
2005-03-03 11:05:00,0.68805,0.6881,0.68787,0.68797,518400004.0
2005-03-03 11:10:00,0.68797,0.68797,0.68778,0.68782,605800001.0
2005-03-03 11:15:00,0.68789,0.68798,0.68782,0.6879,680000000.0
2005-03-03 11:20:00,0.68785,0.68822,0.6878,0.68822,732999999.0
2005-03-03 11:25:00,0.68829,0.68837,0.68816,0.68827,872700002.0
2005-03-03 11:30:00,0.68841,0.68841,0.68814,0.68829,943799999.0
2005-03-03 11:35:00,0.68832,0.68861,0.6882,0.68845,650999996.0
2005-03-03 11:40:00,0.68844,0.68847,0.68829,0.68829,566999994.0
2005-03-03 11:45:00,0.68837,0.68853,0.68826,0.6885,566800001.0
2005-03-03 11:50:00,0.6884,0.6885,0.68828,0.68828,814500000.0
2005-03-03 11:55:00,0.68834,0.68841,0.68821,0.68839,801199996.0
2005-03-03 12:00:00,0.6884,0.6885,0.68828,0.68835,762999999.0
2005-03-03 12:05:00,0.68834,0.68851,0.68828,0.68846,689100008.0
2005-03-03 12:10:00,0.68846,0.68859,0.68839,0.68845,706400000.0
2005-03-03 12:15:00,0.68844,0.68854,0.68835,0.68842,712599995.0
2005-03-03 12:20:00,0.6884,0.68849,0.68837,0.68845,817299997.0
2005-03-03 12:25:00,0.68842,0.68861,0.68837,0.68853,579399999.0
2005-03-03 12:30:00,0.68852,0.6887,0.68844,0.68849,738099994.0
2005-03-03 12:35:00,0.68849,0.68853,0.68832,0.6884,834399999.0
2005-03-03 12:40:00,0.68837,0.68841,0.68816,0.68816,901400000.0
2005-03-03 12:45:00,0.68815,0.68821,0.68803,0.68803,611099995.0
2005-03-03 12:50:00,0.68807,0.68822,0.68807,0.6882,894700001.0
2005-03-03 12:55:00,0.6882,0.68823,0.68801,0.68808,545000010.0
2005-03-03 13:00:00,0.68807,0.68824,0.68804,0.6882,896599995.0
2005-03-03 13:05:00,0.68818,0.6882,0.68804,0.68818,775599990.0
2005-03-03 13:10:00,0.68814,0.68819,0.68805,0.68807,510799997.0
2005-03-03 13:15:00,0.68809,0.68811,0.688,0.68802,609400003.0
2005-03-03 13:20:00,0.68798,0.68806,0.68787,0.68796,596399997.0
2005-03-03 13:25:00,0.68798,0.68798,0.6877,0.6877,857900003.0
2005-03-03 13:30:00,0.6877,0.68773,0.68745,0.68745,667300001.0
2005-03-03 13:35:00,0.68742,0.68766,0.68738,0.68757,758800002.0
2005-03-03 13:40:00,0.6876,0.68761,0.68742,0.68752,743200000.0
2005-03-03 13:45:00,0.68754,0.68763,0.68738,0.68741,649599999.0
2005-03-03 13:50:00,0.68748,0.68764,0.68748,0.68755,831100001.0
2005-03-03 13:55:00,0.68758,0.68768,0.68755,0.68765,542900006.0
2005-03-03 14:00:00,0.6877,0.68776,0.68764,0.68771,1058899995.0
2005-03-03 14:05:00,0.68766,0.68782,0.68764,0.68771,974699989.0
2005-03-03 14:10:00,0.6877,0.68773,0.68751,0.68758,815299994.0
2005-03-03 14:15:00,0.68774,0.68776,0.6875,0.6875,632099994.0
2005-03-03 14:20:00,0.68746,0.6876,0.68733,0.68744,599000005.0
2005-03-03 14:25:00,0.6875,0.68765,0.68745,0.68753,788400001.0
2005-03-03 14:30:00,0.68746,0.68765,0.68744,0.68764,639200007.0
2005-03-03 14:35:00,0.68765,0.68777,0.68738,0.6875,923899995.0
2005-03-03 14:40:00,0.68749,0.68761,0.68745,0.68755,637500000.0
2005-03-03 14:45:00,0.68759,0.68761,0.68749,0.68753,923199999.0
2005-03-03 14:50:00,0.68753,0.6876,0.68749,0.68751,521999997.0
2005-03-03 14:55:00,0.68754,0.68754,0.68735,0.68748,669799994.0
2005-03-03 15:00:00,0.68746,0.68748,0.68735,0.68743,419100002.0
2005-03-03 15:05:00,0.68742,0.68748,0.68733,0.68734,657100000.0
2005-03-03 15:10:00,0.68741,0.68761,0.68741,0.68754,1001599995.0
2005-03-03 15:15:00,0.6876,0.6876,0.68735,0.68737,789799997.0
2005-03-03 15:20:00,0.68743,0.68743,0.68727,0.68736,585700005.0
2005-03-03 15:25:00,0.68734,0.6875,0.68725,0.6874,653499998.0
2005-03-03 15:30:00,0.68733,0.68748,0.68724,0.68732,670299997.0
2005-03-03 15:35:00,0.68749,0.68749,0.6873,0.6873,880999994.0
2005-03-03 15:40:00,0.68733,0.68755,0.68723,0.68751,819600005.0
2005-03-03 15:45:00,0.68746,0.68764,0.68735,0.68754,1013399999.0
2005-03-03 15:50:00,0.68765,0.68786,0.68763,0.6878,1079100008.0
2005-03-03 15:55:00,0.68777,0.68788,0.68775,0.68775,550399992.0
2005-03-03 16:00:00,0.68785,0.68798,0.68775,0.68785,790599997.0
2005-03-03 16:05:00,0.68775,0.68802,0.68772,0.6878,911800005.0
2005-03-03 16:10:00,0.6878,0.68786,0.68757,0.68786,762099999.0
2005-03-03 16:15:00,0.6878,0.68789,0.68771,0.68788,723600006.0
2005-03-03 16:20:00,0.68788,0.68805,0.6877,0.68798,771200001.0
2005-03-03 16:25:00,0.68804,0.68808,0.6879,0.68804,812100000.0
2005-03-03 16:30:00,0.68812,0.68825,0.68807,0.68819,692100000.0
2005-03-03 16:35:00,0.68826,0.68827,0.68804,0.6881,643600006.0
2005-03-03 16:40:00,0.68808,0.68808,0.68794,0.68805,652400001.0
2005-03-03 16:45:00,0.68807,0.68824,0.688,0.6881,724500000.0
2005-03-03 16:50:00,0.68815,0.68819,0.68804,0.68805,600300007.0
2005-03-03 16:55:00,0.68812,0.68817,0.68794,0.68798,546500000.0
2005-03-03 17:00:00,0.68799,0.68803,0.68769,0.68778,1046899991.0
2005-03-03 17:05:00,0.68774,0.68778,0.68758,0.6877,713499997.0
2005-03-03 17:10:00,0.68778,0.68809,0.6877,0.68798,669300001.0
2005-03-03 17:15:00,0.68802,0.68807,0.68785,0.68787,733300008.0
2005-03-03 17:20:00,0.68798,0.68804,0.68776,0.68795,674200001.0
2005-03-03 17:25:00,0.68801,0.68813,0.68759,0.68759,942300009.0
2005-03-03 17:30:00,0.68749,0.68765,0.68731,0.68737,878500006.0
2005-03-03 17:35:00,0.68743,0.68756,0.68737,0.68755,800400003.0
2005-03-03 17:40:00,0.6875,0.68767,0.68743,0.68755,604100002.0
2005-03-03 17:45:00,0.68758,0.68763,0.68743,0.68759,629700006.0
2005-03-03 17:50:00,0.68752,0.68769,0.68751,0.68768,600899997.0
2005-03-03 17:55:00,0.68763,0.68768,0.68751,0.68756,670699996.0
2005-03-03 18:00:00,0.68752,0.68769,0.68747,0.68758,5339599988.0
2005-03-03 18:05:00,0.68746,0.68758,0.68713,0.68726,5898400004.0
2005-03-03 18:10:00,0.68722,0.6875,0.6872,0.68741,5410499987.0
2005-03-03 18:15:00,0.6873,0.68752,0.6873,0.68744,4281499993.0
2005-03-03 18:20:00,0.68745,0.6875,0.68718,0.68726,4891900005.0
2005-03-03 18:25:00,0.68726,0.6874,0.68717,0.68735,4559399992.0
2005-03-03 18:30:00,0.68741,0.68745,0.6872,0.68725,4185599999.0
2005-03-03 18:35:00,0.68727,0.68742,0.68722,0.68725,1762399992.0
2005-03-03 18:40:00,0.68722,0.68732,0.68712,0.68722,2416600024.0
2005-03-03 18:45:00,0.68718,0.68738,0.68705,0.6873,1212899997.0
2005-03-03 18:50:00,0.68729,0.68743,0.68707,0.68712,1805300000.0
2005-03-03 18:55:00,0.68709,0.68729,0.68708,0.6872,3140099993.0
2005-03-03 19:00:00,0.68727,0.68744,0.68724,0.68743,2186099996.0
2005-03-03 19:05:00,0.68742,0.68751,0.68733,0.68741,2950799999.0
2005-03-03 19:10:00,0.68742,0.68742,0.68724,0.68724,1579800007.0
2005-03-03 19:15:00,0.68736,0.68739,0.68721,0.68725,2083399988.0
2005-03-03 19:20:00,0.68719,0.68738,0.68712,0.68722,1594799997.0
2005-03-03 19:25:00,0.68718,0.68724,0.68713,0.68724,2081500000.0
2005-03-03 19:30:00,0.68718,0.68727,0.68707,0.68712,2756300012.0
2005-03-03 19:35:00,0.68713,0.68722,0.68709,0.68722,2287700016.0
2005-03-03 19:40:00,0.68727,0.68732,0.68703,0.68707,1830800003.0
2005-03-03 19:45:00,0.68708,0.68711,0.6869,0.68695,1173299996.0
2005-03-03 19:50:00,0.68693,0.68714,0.68693,0.68702,1284000008.0
2005-03-03 19:55:00,0.68715,0.6873,0.68698,0.68717,1556500002.0
2005-03-03 20:00:00,0.68723,0.68723,0.68699,0.68702,1194799997.0
2005-03-03 20:05:00,0.687,0.68712,0.68697,0.68697,1459100001.0
2005-03-03 20:10:00,0.68697,0.68712,0.6869,0.68709,2062499991.0
2005-03-03 20:15:00,0.68714,0.68714,0.68696,0.687,2301600001.0
2005-03-03 20:20:00,0.68703,0.68708,0.68682,0.68694,1859000002.0
2005-03-03 20:25:00,0.687,0.68731,0.68691,0.68694,2812199998.0
2005-03-03 20:30:00,0.6869,0.68721,0.6869,0.6872,4984500006.0
2005-03-03 20:35:00,0.68714,0.68718,0.68683,0.6869,2457100006.0
2005-03-03 20:40:00,0.68695,0.68706,0.68676,0.68693,2241900010.0
2005-03-03 20:45:00,0.6869,0.68706,0.68683,0.68705,2108200000.0
2005-03-03 20:50:00,0.68705,0.68717,0.6868,0.68713,4046399996.0
2005-03-03 20:55:00,0.687,0.687,0.68676,0.68677,4715100005.0
2005-03-03 21:00:00,0.68693,0.68702,0.68673,0.6869,4641699981.0
2005-03-03 21:05:00,0.6869,0.68696,0.6868,0.68694,1884599996.0
2005-03-03 21:10:00,0.68692,0.68702,0.68677,0.68683,1440300007.0
2005-03-03 21:15:00,0.68688,0.68695,0.6868,0.6869,1422399999.0
2005-03-03 21:20:00,0.6869,0.68705,0.68683,0.68692,2444700013.0
2005-03-03 21:25:00,0.68695,0.68709,0.68695,0.687,936499995.0
2005-03-03 21:30:00,0.687,0.68722,0.68694,0.687,2051000000.0
2005-03-03 21:35:00,0.687,0.68713,0.68682,0.68702,1002899989.0
2005-03-03 21:40:00,0.68697,0.68708,0.68694,0.68705,1338300003.0
2005-03-03 21:45:00,0.68704,0.68704,0.68688,0.68698,1159099998.0
2005-03-03 21:50:00,0.68698,0.68702,0.68692,0.68698,773599998.0
2005-03-03 21:55:00,0.68698,0.68715,0.6869,0.68702,1255100001.0
2005-03-03 22:00:00,0.68699,0.68711,0.6869,0.68708,1859100001.0
2005-03-03 22:05:00,0.68707,0.68716,0.68704,0.68712,809799996.0
2005-03-03 22:10:00,0.68707,0.6872,0.68699,0.68718,841200005.0
2005-03-03 22:15:00,0.68703,0.68705,0.68693,0.68702,1437900003.0
2005-03-03 22:20:00,0.68704,0.68715,0.68696,0.68697,1657999997.0
2005-03-03 22:25:00,0.68699,0.68704,0.68692,0.68695,985400009.0
2005-03-03 22:30:00,0.68703,0.68713,0.68694,0.68705,1379799995.0
2005-03-03 22:35:00,0.68705,0.68714,0.687,0.68702,1290200003.0
2005-03-03 22:40:00,0.68701,0.68726,0.68701,0.68714,946299991.0
2005-03-03 22:45:00,0.68715,0.68725,0.68686,0.68705,766000006.0
2005-03-03 22:50:00,0.68708,0.68708,0.68687,0.68692,923200006.0
2005-03-03 22:55:00,0.68691,0.68717,0.68684,0.68684,1062200008.0
2005-03-03 23:00:00,0.6867,0.68708,0.6867,0.687,931700002.0
2005-03-03 23:05:00,0.687,0.6871,0.68695,0.68705,770300007.0
2005-03-03 23:10:00,0.68703,0.68709,0.68692,0.68697,866800002.0
2005-03-03 23:15:00,0.68725,0.68733,0.68687,0.68697,531100000.0
2005-03-03 23:20:00,0.68698,0.68703,0.68679,0.68694,770099996.0
2005-03-03 23:25:00,0.68692,0.68704,0.68692,0.68693,783900001.0
2005-03-03 23:30:00,0.68702,0.68708,0.68692,0.68697,507900000.0
2005-03-03 23:35:00,0.68701,0.68707,0.68692,0.68699,782999996.0
2005-03-03 23:40:00,0.68701,0.68727,0.68695,0.68708,604899998.0
2005-03-03 23:45:00,0.6871,0.68715,0.68703,0.68705,334800000.0
2005-03-03 23:50:00,0.687,0.68718,0.687,0.68714,418300003.0
2005-03-03 23:55:00,0.68718,0.6873,0.68693,0.68721,744200003.0
2005-03-04 00:00:00,0.68718,0.68739,0.6871,0.68732,655700002.0
2005-03-04 00:05:00,0.68733,0.68752,0.68729,0.68731,777199995.0
2005-03-04 00:10:00,0.68748,0.68751,0.68727,0.68737,622400005.0
2005-03-04 00:15:00,0.68738,0.68738,0.68686,0.68704,497500000.0
2005-03-04 00:20:00,0.68704,0.68716,0.68704,0.68712,569700002.0
2005-03-04 00:25:00,0.68712,0.68719,0.68703,0.6871,754799999.0
2005-03-04 00:30:00,0.68715,0.68725,0.68707,0.68718,489200000.0
2005-03-04 00:35:00,0.6871,0.68733,0.68704,0.68704,268100000.0
2005-03-04 00:40:00,0.68699,0.68723,0.68699,0.68708,640699993.0
2005-03-04 00:45:00,0.68712,0.68726,0.68698,0.68704,612200002.0
2005-03-04 00:50:00,0.68709,0.68711,0.68687,0.68705,464400003.0
2005-03-04 00:55:00,0.68702,0.68707,0.68695,0.68705,755999988.0
2005-03-04 01:00:00,0.68701,0.68717,0.68699,0.68707,817300005.0
2005-03-04 01:05:00,0.68731,0.68731,0.68699,0.68708,600100002.0
2005-03-04 01:10:00,0.6871,0.68718,0.68704,0.68705,691899991.0
2005-03-04 01:15:00,0.68704,0.68715,0.68694,0.68697,624000004.0
2005-03-04 01:20:00,0.68707,0.68715,0.68688,0.68711,464100004.0
2005-03-04 01:25:00,0.68711,0.68725,0.68703,0.68703,511400001.0
2005-03-04 01:30:00,0.68703,0.68715,0.68695,0.68695,632400007.0
2005-03-04 01:35:00,0.68694,0.68707,0.6869,0.68707,659200000.0
2005-03-04 01:40:00,0.68706,0.68718,0.68699,0.68704,738000003.0
2005-03-04 01:45:00,0.68709,0.68716,0.6869,0.6869,472200004.0
2005-03-04 01:50:00,0.68691,0.68709,0.68673,0.68686,557799995.0
2005-03-04 01:55:00,0.68688,0.68693,0.68677,0.68684,493400002.0
2005-03-04 02:00:00,0.68687,0.68705,0.68687,0.687,771899995.0
2005-03-04 02:05:00,0.68702,0.68706,0.68694,0.68703,574300006.0
2005-03-04 02:10:00,0.68703,0.68718,0.68699,0.68705,607400006.0
2005-03-04 02:15:00,0.68702,0.68712,0.68699,0.68705,617199998.0
2005-03-04 02:20:00,0.68707,0.68723,0.687,0.68708,528200009.0
2005-03-04 02:25:00,0.6871,0.68727,0.68703,0.68712,571800007.0
2005-03-04 02:30:00,0.68707,0.68712,0.68702,0.68705,582600002.0
2005-03-04 02:35:00,0.68707,0.68712,0.68698,0.687,827800002.0
2005-03-04 02:40:00,0.6871,0.6871,0.687,0.68702,637299996.0
2005-03-04 02:45:00,0.68704,0.68705,0.68693,0.68701,646500008.0
2005-03-04 02:50:00,0.68697,0.68712,0.68693,0.68705,619700002.0
2005-03-04 02:55:00,0.68704,0.68721,0.68694,0.6872,607499989.0
2005-03-04 03:00:00,0.6872,0.68727,0.68709,0.68721,959000001.0
2005-03-04 03:05:00,0.68726,0.68731,0.68694,0.68717,778499998.0
2005-03-04 03:10:00,0.68714,0.68734,0.68687,0.6873,569799997.0
2005-03-04 03:15:00,0.68712,0.68728,0.68686,0.68696,607300002.0
2005-03-04 03:20:00,0.68684,0.68735,0.68684,0.68691,249899997.0
2005-03-04 03:25:00,0.68689,0.68731,0.68689,0.6873,471699997.0
2005-03-04 03:30:00,0.68726,0.68749,0.68682,0.68718,658100008.0
2005-03-04 03:35:00,0.68724,0.6873,0.68694,0.68724,724300006.0
2005-03-04 03:40:00,0.68724,0.6873,0.68683,0.68713,945799993.0
2005-03-04 03:45:00,0.68706,0.68731,0.68684,0.68714,732700000.0
2005-03-04 03:50:00,0.68721,0.68729,0.68683,0.68725,674099994.0
2005-03-04 03:55:00,0.68726,0.6873,0.68673,0.68722,632600005.0
2005-03-04 04:00:00,0.68708,0.68739,0.68683,0.68733,772500003.0
2005-03-04 04:05:00,0.68736,0.68741,0.68721,0.68721,492299998.0
2005-03-04 04:10:00,0.6873,0.68732,0.6872,0.68724,803700008.0
2005-03-04 04:15:00,0.6873,0.68744,0.68712,0.68727,519899996.0
2005-03-04 04:20:00,0.68717,0.68724,0.68679,0.6872,766000003.0
2005-03-04 04:25:00,0.68718,0.68732,0.68696,0.68728,464800002.0
2005-03-04 04:30:00,0.68727,0.68734,0.68723,0.68728,502099999.0
2005-03-04 04:35:00,0.68733,0.68733,0.68712,0.68715,436800003.0
2005-03-04 04:40:00,0.68716,0.68729,0.68704,0.68727,599799999.0
2005-03-04 04:45:00,0.68716,0.68721,0.68681,0.68718,737399999.0
2005-03-04 04:50:00,0.68718,0.68725,0.68691,0.68725,609399999.0
2005-03-04 04:55:00,0.68719,0.68722,0.68705,0.68708,742200007.0
2005-03-04 05:00:00,0.68706,0.6871,0.68674,0.68691,609500000.0
2005-03-04 05:05:00,0.68702,0.68718,0.68689,0.68718,578600003.0
2005-03-04 05:10:00,0.68712,0.68718,0.68703,0.68707,456300002.0
2005-03-04 05:15:00,0.6871,0.68728,0.68707,0.68728,624900000.0
2005-03-04 05:20:00,0.6873,0.68748,0.68702,0.68702,265200004.0
2005-03-04 05:25:00,0.68704,0.6873,0.68704,0.68727,517600002.0
2005-03-04 05:30:00,0.68724,0.68733,0.68712,0.68728,865700001.0
2005-03-04 05:35:00,0.68732,0.68733,0.68709,0.68728,520500002.0
2005-03-04 05:40:00,0.68722,0.68722,0.68698,0.68713,542699998.0
2005-03-04 05:45:00,0.68712,0.68729,0.68699,0.6871,594500003.0
2005-03-04 05:50:00,0.68715,0.68724,0.68695,0.6872,788999993.0
2005-03-04 05:55:00,0.68717,0.68731,0.68708,0.68728,712999998.0
2005-03-04 06:00:00,0.68732,0.68734,0.68682,0.68707,766700011.0
2005-03-04 06:05:00,0.6869,0.68732,0.68688,0.68724,563599997.0
2005-03-04 06:10:00,0.6872,0.6872,0.68681,0.68707,695899996.0
2005-03-04 06:15:00,0.687,0.68722,0.68694,0.68718,823300004.0
2005-03-04 06:20:00,0.68715,0.68722,0.68703,0.68717,799200004.0
2005-03-04 06:25:00,0.68717,0.6873,0.68697,0.68726,575599996.0
2005-03-04 06:30:00,0.68727,0.68727,0.68689,0.68719,522000004.0
2005-03-04 06:35:00,0.68723,0.68728,0.68714,0.68728,680400001.0
2005-03-04 06:40:00,0.68722,0.68725,0.68703,0.68717,791800003.0
2005-03-04 06:45:00,0.68719,0.68719,0.68688,0.6871,587200004.0
2005-03-04 06:50:00,0.68722,0.68724,0.6868,0.6868,572000002.0
2005-03-04 06:55:00,0.68706,0.68726,0.68695,0.68717,573799998.0
2005-03-04 07:00:00,0.68715,0.68738,0.68715,0.68726,537299998.0
2005-03-04 07:05:00,0.68726,0.6873,0.68683,0.68715,536599997.0
2005-03-04 07:10:00,0.68714,0.68722,0.68707,0.68717,474100000.0
2005-03-04 07:15:00,0.68719,0.68732,0.68683,0.687,587400001.0
2005-03-04 07:20:00,0.68708,0.68717,0.68682,0.68698,383900002.0
2005-03-04 07:25:00,0.68701,0.68714,0.68683,0.68707,498400008.0
2005-03-04 07:30:00,0.68703,0.68719,0.68696,0.68709,951699996.0
2005-03-04 07:35:00,0.68708,0.68724,0.68699,0.6871,993100008.0
2005-03-04 07:40:00,0.68715,0.68715,0.6868,0.68682,531199995.0
2005-03-04 07:45:00,0.68685,0.68709,0.68684,0.687,822800002.0
2005-03-04 07:50:00,0.68704,0.68704,0.68677,0.68677,677099993.0
2005-03-04 07:55:00,0.687,0.68707,0.68683,0.68694,560000001.0
2005-03-04 08:00:00,0.68688,0.68711,0.68682,0.68695,591799997.0
2005-03-04 08:05:00,0.68699,0.687,0.68676,0.6869,950800013.0
2005-03-04 08:10:00,0.68702,0.68713,0.68685,0.68713,723299994.0
2005-03-04 08:15:00,0.68697,0.68704,0.68683,0.6869,533099999.0
2005-03-04 08:20:00,0.68675,0.68694,0.68673,0.68694,621899996.0
2005-03-04 08:25:00,0.68684,0.68704,0.6868,0.68683,716500001.0
2005-03-04 08:30:00,0.68682,0.68722,0.68677,0.68698,798100005.0
2005-03-04 08:35:00,0.6872,0.68724,0.68708,0.68724,675499999.0
2005-03-04 08:40:00,0.6872,0.68723,0.68701,0.68715,566699998.0
2005-03-04 08:45:00,0.68706,0.68718,0.687,0.68708,617000004.0
2005-03-04 08:50:00,0.68704,0.68711,0.6869,0.68692,738699994.0
2005-03-04 08:55:00,0.68693,0.68715,0.68676,0.68678,770500003.0
2005-03-04 09:00:00,0.68682,0.68712,0.68681,0.68687,772900003.0
2005-03-04 09:05:00,0.68702,0.6871,0.68686,0.68693,841900002.0
2005-03-04 09:10:00,0.687,0.68726,0.68692,0.68725,683100009.0
2005-03-04 09:15:00,0.68723,0.68729,0.68695,0.68707,671399997.0
2005-03-04 09:20:00,0.6871,0.68719,0.68699,0.68717,830900001.0
2005-03-04 09:25:00,0.68715,0.68721,0.68704,0.68712,904699998.0
2005-03-04 09:30:00,0.68712,0.68721,0.68696,0.68698,585299998.0
2005-03-04 09:35:00,0.68699,0.6871,0.68693,0.68709,726999997.0
2005-03-04 09:40:00,0.68709,0.68723,0.68704,0.68717,932599996.0
2005-03-04 09:45:00,0.68719,0.68729,0.6871,0.68722,650400004.0
2005-03-04 09:50:00,0.68721,0.68723,0.68707,0.68717,659500006.0
2005-03-04 09:55:00,0.68714,0.68724,0.68695,0.68718,794500000.0
2005-03-04 10:00:00,0.68725,0.68776,0.68702,0.68755,843800011.0
2005-03-04 10:05:00,0.68749,0.68753,0.68736,0.68749,576700003.0
2005-03-04 10:10:00,0.68757,0.68758,0.68743,0.68743,375100002.0
2005-03-04 10:15:00,0.68744,0.68759,0.68736,0.68759,807100005.0
2005-03-04 10:20:00,0.68763,0.6877,0.68748,0.68759,727300009.0
2005-03-04 10:25:00,0.68761,0.68763,0.68747,0.68752,685200005.0
2005-03-04 10:30:00,0.68756,0.68756,0.68741,0.68751,811899996.0
2005-03-04 10:35:00,0.68753,0.68754,0.68736,0.68752,584499999.0
2005-03-04 10:40:00,0.68749,0.6876,0.68745,0.68758,554299999.0
2005-03-04 10:45:00,0.6875,0.68756,0.68727,0.6873,731799994.0
2005-03-04 10:50:00,0.6873,0.68748,0.68725,0.68747,771900000.0
2005-03-04 10:55:00,0.68747,0.68767,0.68741,0.68755,592400004.0
2005-03-04 11:00:00,0.68747,0.68773,0.68747,0.68765,737500005.0
2005-03-04 11:05:00,0.68761,0.68772,0.68757,0.68762,625999996.0
2005-03-04 11:10:00,0.68763,0.68763,0.68748,0.68754,669699995.0
2005-03-04 11:15:00,0.68765,0.68765,0.68744,0.68751,876799989.0
2005-03-04 11:20:00,0.68748,0.68767,0.68729,0.68761,690200001.0
2005-03-04 11:25:00,0.68762,0.68771,0.68757,0.68762,785500007.0
2005-03-04 11:30:00,0.6877,0.68771,0.68756,0.68757,828599995.0
2005-03-04 11:35:00,0.68763,0.68773,0.68755,0.6877,729499997.0
2005-03-04 11:40:00,0.6877,0.68775,0.68763,0.68769,704399994.0
2005-03-04 11:45:00,0.68768,0.68769,0.68753,0.68763,683099992.0
2005-03-04 11:50:00,0.68755,0.68796,0.68755,0.68785,987600001.0
2005-03-04 11:55:00,0.68789,0.68803,0.68779,0.68802,880200012.0
2005-03-04 12:00:00,0.688,0.68818,0.6879,0.6879,697999998.0
2005-03-04 12:05:00,0.6879,0.68792,0.68762,0.68762,898799999.0
2005-03-04 12:10:00,0.68769,0.68772,0.68752,0.68755,767200001.0
2005-03-04 12:15:00,0.68751,0.68774,0.68751,0.68764,531900000.0
2005-03-04 12:20:00,0.6876,0.68777,0.68757,0.68771,810400013.0
2005-03-04 12:25:00,0.68778,0.68781,0.68765,0.68773,770499994.0
2005-03-04 12:30:00,0.68778,0.68782,0.68758,0.68769,426900001.0
2005-03-04 12:35:00,0.68772,0.68778,0.68761,0.68773,716800000.0
2005-03-04 12:40:00,0.68771,0.68774,0.6876,0.68768,645599997.0
2005-03-04 12:45:00,0.68773,0.68778,0.68761,0.68765,559800004.0
2005-03-04 12:50:00,0.6877,0.68776,0.68762,0.68768,964099992.0
2005-03-04 12:55:00,0.68779,0.68786,0.68767,0.6878,518399998.0
2005-03-04 13:00:00,0.68777,0.68785,0.68771,0.68785,724599998.0
2005-03-04 13:05:00,0.68782,0.68785,0.68768,0.68781,774999996.0
2005-03-04 13:10:00,0.68779,0.68785,0.6877,0.68777,829499995.0
2005-03-04 13:15:00,0.68774,0.68784,0.68769,0.6878,1086399994.0
2005-03-04 13:20:00,0.68777,0.68781,0.68758,0.68773,628600008.0
2005-03-04 13:25:00,0.68772,0.68775,0.68752,0.68771,611399999.0
2005-03-04 13:30:00,0.68769,0.68773,0.68762,0.68763,669900003.0
2005-03-04 13:35:00,0.68762,0.68777,0.68758,0.68763,866899992.0
2005-03-04 13:40:00,0.68773,0.68773,0.68753,0.68754,533100001.0
2005-03-04 13:45:00,0.68749,0.68758,0.68739,0.68747,759700003.0
2005-03-04 13:50:00,0.68745,0.68755,0.68731,0.68738,798699997.0
2005-03-04 13:55:00,0.68738,0.68743,0.68725,0.68743,371399996.0
2005-03-04 14:00:00,0.68747,0.68747,0.6873,0.68744,682499994.0
2005-03-04 14:05:00,0.68744,0.68759,0.68738,0.68749,756900009.0
2005-03-04 14:10:00,0.6875,0.68753,0.68739,0.68746,603299994.0
2005-03-04 14:15:00,0.68751,0.68755,0.6874,0.68742,539000003.0
2005-03-04 14:20:00,0.68743,0.68764,0.68737,0.68755,610100005.0
2005-03-04 14:25:00,0.68755,0.6876,0.68747,0.68752,510100002.0
2005-03-04 14:30:00,0.68744,0.68764,0.68744,0.68753,627499996.0
2005-03-04 14:35:00,0.68756,0.68756,0.68728,0.68733,895300006.0
2005-03-04 14:40:00,0.68741,0.68755,0.6874,0.68753,726599999.0
2005-03-04 14:45:00,0.68755,0.68755,0.68747,0.68747,494999998.0
2005-03-04 14:50:00,0.68745,0.68748,0.6874,0.68748,502000001.0
2005-03-04 14:55:00,0.68747,0.68753,0.68735,0.68743,818700005.0
2005-03-04 15:00:00,0.68748,0.68756,0.68725,0.68732,622799996.0
2005-03-04 15:05:00,0.68733,0.68741,0.68721,0.68725,914800002.0
2005-03-04 15:10:00,0.68729,0.68744,0.68719,0.68722,777799997.0
2005-03-04 15:15:00,0.68722,0.68731,0.68713,0.68713,524299994.0
2005-03-04 15:20:00,0.68712,0.68717,0.6869,0.68695,903299990.0
2005-03-04 15:25:00,0.68685,0.6874,0.68685,0.68719,677500001.0
2005-03-04 15:30:00,0.68683,0.68733,0.68649,0.68663,708899993.0
2005-03-04 15:35:00,0.68682,0.68736,0.68678,0.68723,594000002.0
2005-03-04 15:40:00,0.68717,0.68746,0.68714,0.6873,699999997.0
2005-03-04 15:45:00,0.68737,0.68781,0.68723,0.68774,1011599996.0
2005-03-04 15:50:00,0.68777,0.68799,0.68766,0.68788,882200000.0
2005-03-04 15:55:00,0.688,0.68803,0.68759,0.68765,788800004.0
2005-03-04 16:00:00,0.68773,0.68796,0.68754,0.68754,1202199991.0
2005-03-04 16:05:00,0.68739,0.68769,0.68735,0.6876,972699987.0
2005-03-04 16:10:00,0.68755,0.68793,0.68754,0.6879,822900001.0
2005-03-04 16:15:00,0.68802,0.68812,0.68757,0.68757,683599999.0
2005-03-04 16:20:00,0.68764,0.68774,0.68753,0.68764,845899998.0
2005-03-04 16:25:00,0.68774,0.68777,0.68745,0.68751,450200000.0
2005-03-04 16:30:00,0.68749,0.68753,0.68723,0.6873,836999998.0
2005-03-04 16:35:00,0.6874,0.68748,0.68731,0.68745,517299999.0
2005-03-04 16:40:00,0.6874,0.68771,0.68739,0.68767,713999996.0
2005-03-04 16:45:00,0.68761,0.68765,0.68738,0.68747,1057300005.0
2005-03-04 16:50:00,0.68756,0.68759,0.68738,0.68755,731899996.0
2005-03-04 16:55:00,0.68754,0.68799,0.68749,0.68784,744499994.0
2005-03-04 17:00:00,0.68776,0.688,0.68772,0.68789,856799995.0
2005-03-04 17:05:00,0.68792,0.68804,0.68774,0.68803,783100006.0
2005-03-04 17:10:00,0.68805,0.68809,0.68785,0.68793,712499990.0
2005-03-04 17:15:00,0.68795,0.68803,0.68773,0.68798,709499998.0
2005-03-04 17:20:00,0.68809,0.68817,0.6879,0.68796,757499990.0
2005-03-04 17:25:00,0.68805,0.68808,0.68786,0.68789,728600003.0
2005-03-04 17:30:00,0.68786,0.68815,0.68779,0.68787,779599999.0
2005-03-04 17:35:00,0.68798,0.688,0.6876,0.68775,502600004.0
2005-03-04 17:40:00,0.68775,0.68795,0.68768,0.6879,483800000.0
2005-03-04 17:45:00,0.68797,0.688,0.68778,0.68791,761800010.0
2005-03-04 17:50:00,0.6879,0.68797,0.68775,0.68786,779500002.0
2005-03-04 17:55:00,0.68782,0.68792,0.68741,0.68751,977100002.0
2005-03-04 18:00:00,0.6875,0.68763,0.68733,0.68745,5455100012.0
2005-03-04 18:05:00,0.68731,0.6882,0.68701,0.68711,6769399970.0
2005-03-04 18:10:00,0.68718,0.68727,0.68702,0.68723,5711099984.0
2005-03-04 18:15:00,0.6884,0.6884,0.68712,0.68715,4646599983.0
2005-03-04 18:20:00,0.6872,0.68766,0.6872,0.68752,5084399991.0
2005-03-04 18:25:00,0.68756,0.68777,0.68737,0.68773,4033400012.0
2005-03-04 18:30:00,0.68779,0.68783,0.68756,0.68773,4094000002.0
2005-03-04 18:35:00,0.68777,0.6879,0.68764,0.68781,1742400008.0
2005-03-04 18:40:00,0.68785,0.68792,0.68768,0.6878,2621599997.0
2005-03-04 18:45:00,0.68778,0.68807,0.6875,0.688,1034200001.0
2005-03-04 18:50:00,0.68803,0.68815,0.68793,0.68811,2114199994.0
2005-03-04 18:55:00,0.68808,0.68819,0.68789,0.6879,2988200001.0
2005-03-04 19:00:00,0.68798,0.68803,0.68784,0.68795,1901399999.0
2005-03-04 19:05:00,0.68792,0.68825,0.6879,0.68823,2719299990.0
2005-03-04 19:10:00,0.68824,0.68837,0.68811,0.68825,1391199999.0
2005-03-04 19:15:00,0.68837,0.6884,0.68825,0.6883,2035599982.0
2005-03-04 19:20:00,0.68827,0.68842,0.68815,0.6882,1672199991.0
2005-03-04 19:25:00,0.68822,0.68826,0.68798,0.68815,2238299990.0
2005-03-04 19:30:00,0.68813,0.68824,0.68804,0.6882,2734699997.0
2005-03-04 19:35:00,0.68821,0.68844,0.68812,0.6884,2771300009.0
2005-03-04 19:40:00,0.68836,0.68843,0.68816,0.68837,2105100006.0
2005-03-04 19:45:00,0.68837,0.68837,0.68817,0.68822,1028200003.0
2005-03-04 19:50:00,0.68832,0.68835,0.68817,0.68825,973499997.0
2005-03-04 19:55:00,0.6883,0.68831,0.68817,0.68827,1514500003.0
2005-03-04 20:00:00,0.68833,0.68835,0.68803,0.68809,773999998.0
2005-03-04 20:05:00,0.68809,0.68816,0.688,0.68812,1209299993.0
2005-03-04 20:10:00,0.68806,0.68819,0.68802,0.6881,2010200003.0
2005-03-04 20:15:00,0.68814,0.68815,0.68803,0.6881,2497499993.0
2005-03-04 20:20:00,0.68805,0.68823,0.68802,0.6881,1490100000.0
2005-03-04 20:25:00,0.68827,0.68829,0.68803,0.68814,2628400010.0
2005-03-04 20:30:00,0.68814,0.68833,0.68797,0.68797,4811800008.0
2005-03-04 20:35:00,0.68802,0.68812,0.68793,0.68805,2419799983.0
2005-03-04 20:40:00,0.68803,0.68827,0.68796,0.68814,2520800002.0
2005-03-04 20:45:00,0.68819,0.68819,0.68799,0.68813,2220099992.0
2005-03-04 20:50:00,0.68809,0.68813,0.68794,0.68801,3971700009.0
2005-03-04 20:55:00,0.6881,0.6881,0.68788,0.68788,4641100011.0
2005-03-04 21:00:00,0.68789,0.6881,0.68776,0.68788,4579700005.0
2005-03-04 21:05:00,0.68795,0.68805,0.68786,0.688,1954599994.0
2005-03-04 21:10:00,0.68802,0.68802,0.68787,0.68793,1385800001.0
2005-03-04 21:15:00,0.68791,0.68795,0.6877,0.6877,1558200004.0
2005-03-04 21:20:00,0.68782,0.68791,0.68773,0.68788,2506399982.0
2005-03-04 21:25:00,0.68792,0.68795,0.68783,0.68789,885700006.0
2005-03-04 21:30:00,0.68785,0.68801,0.6878,0.68792,1909900006.0
2005-03-04 21:35:00,0.68792,0.68801,0.68774,0.68799,1001299995.0
2005-03-04 21:40:00,0.68794,0.68802,0.68768,0.68786,1413299994.0
2005-03-04 21:45:00,0.68787,0.68791,0.68772,0.68791,1253899993.0
2005-03-04 21:50:00,0.68782,0.68792,0.68769,0.68781,1139899997.0
2005-03-04 21:55:00,0.6878,0.68785,0.68768,0.68783,1186200004.0
2005-03-04 22:00:00,0.68777,0.68777,0.68756,0.68766,1820600006.0
2005-03-04 22:05:00,0.68767,0.68774,0.68759,0.6877,840000001.0
2005-03-04 22:10:00,0.68775,0.68775,0.6876,0.68768,1148500000.0
2005-03-04 22:15:00,0.68768,0.68774,0.68756,0.68765,1577899999.0
2005-03-04 22:20:00,0.68766,0.6877,0.68753,0.68758,1477400004.0
2005-03-04 22:25:00,0.68754,0.68776,0.68749,0.68773,1202700002.0
2005-03-04 22:30:00,0.68776,0.68784,0.68766,0.68782,1067899997.0
2005-03-04 22:35:00,0.68782,0.68798,0.68768,0.68787,1292000002.0
2005-03-04 22:40:00,0.68786,0.68806,0.68775,0.68791,1116800005.0
2005-03-04 22:45:00,0.68807,0.68817,0.68798,0.68808,1088900006.0
2005-03-04 22:50:00,0.68808,0.68816,0.68799,0.68812,584599993.0
2005-03-04 22:55:00,0.68813,0.68815,0.68797,0.68798,1067199997.0
2005-03-04 23:00:00,0.68775,0.68813,0.68775,0.68812,804399999.0
2005-03-04 23:05:00,0.6881,0.68817,0.688,0.68813,770400004.0
2005-03-04 23:10:00,0.68813,0.6883,0.688,0.68808,780299997.0
2005-03-04 23:15:00,0.68808,0.68818,0.68798,0.6881,587199999.0
2005-03-04 23:20:00,0.68804,0.68827,0.688,0.68813,682899997.0
2005-03-04 23:25:00,0.68806,0.68828,0.68806,0.68819,576399997.0
2005-03-04 23:30:00,0.68818,0.68823,0.68808,0.68815,820300001.0
2005-03-04 23:35:00,0.68818,0.68833,0.68807,0.6883,658900005.0
2005-03-04 23:40:00,0.6883,0.68833,0.68817,0.68832,565700004.0
2005-03-04 23:45:00,0.68832,0.68843,0.68819,0.6883,427299999.0
2005-03-04 23:50:00,0.68833,0.68841,0.68819,0.68823,577199999.0
2005-03-04 23:55:00,0.68823,0.68843,0.68812,0.68836,526100005.0
2005-03-07 00:00:00,0.68752,0.68853,0.68751,0.68823,667000002.0
2005-03-07 00:05:00,0.68834,0.68907,0.68783,0.68799,686400008.0
2005-03-07 00:10:00,0.6878,0.68856,0.6878,0.68824,725200002.0
2005-03-07 00:15:00,0.68823,0.68865,0.68786,0.68806,729199996.0
2005-03-07 00:20:00,0.68789,0.68855,0.68779,0.68817,680900004.0
2005-03-07 00:25:00,0.68842,0.68842,0.68795,0.68813,488000000.0
2005-03-07 00:30:00,0.68815,0.68858,0.68795,0.68839,888800002.0
2005-03-07 00:35:00,0.68836,0.68875,0.68797,0.6882,613500001.0
2005-03-07 00:40:00,0.6885,0.68868,0.6881,0.68815,751799997.0
2005-03-07 00:45:00,0.68838,0.6886,0.68796,0.68808,801100008.0
2005-03-07 00:50:00,0.68833,0.68858,0.68809,0.68809,487599997.0
2005-03-07 00:55:00,0.68847,0.68849,0.688,0.6882,524300002.0
2005-03-07 01:00:00,0.68824,0.68829,0.6879,0.68814,754899991.0
2005-03-07 01:05:00,0.68807,0.6883,0.68782,0.68808,671699996.0
2005-03-07 01:10:00,0.68809,0.68809,0.68788,0.68793,641500011.0
2005-03-07 01:15:00,0.68791,0.68801,0.68787,0.688,698300006.0
2005-03-07 01:20:00,0.688,0.68813,0.68773,0.68797,591500006.0
2005-03-07 01:25:00,0.68795,0.68805,0.68787,0.68796,537100000.0
2005-03-07 01:30:00,0.68797,0.68804,0.68789,0.68792,788499996.0
2005-03-07 01:35:00,0.688,0.68812,0.68786,0.68794,613800004.0
2005-03-07 01:40:00,0.68792,0.68798,0.68788,0.68789,843899991.0
2005-03-07 01:45:00,0.68795,0.68798,0.68772,0.68786,691799999.0
2005-03-07 01:50:00,0.68791,0.68804,0.68778,0.68787,643199998.0
2005-03-07 01:55:00,0.68787,0.68788,0.68771,0.68782,629599998.0
2005-03-07 02:00:00,0.68776,0.68779,0.6875,0.68768,765700000.0
2005-03-07 02:05:00,0.68772,0.68774,0.68753,0.68762,791199994.0
2005-03-07 02:10:00,0.68767,0.68773,0.68745,0.68756,417200009.0
2005-03-07 02:15:00,0.68752,0.68771,0.68744,0.68771,769000003.0
2005-03-07 02:20:00,0.68772,0.68778,0.68748,0.68761,572300001.0
2005-03-07 02:25:00,0.68765,0.68776,0.68743,0.68762,755599998.0
2005-03-07 02:30:00,0.68778,0.68792,0.68761,0.68791,894400007.0
2005-03-07 02:35:00,0.68779,0.68803,0.68751,0.68797,603000000.0
2005-03-07 02:40:00,0.68807,0.68811,0.68757,0.68792,616599998.0
2005-03-07 02:45:00,0.68794,0.68803,0.68788,0.68792,633200005.0
2005-03-07 02:50:00,0.68792,0.68804,0.68782,0.68783,914100006.0
2005-03-07 02:55:00,0.68797,0.68797,0.6875,0.68783,854700001.0
2005-03-07 03:00:00,0.68785,0.68788,0.68749,0.6878,1074200008.0
2005-03-07 03:05:00,0.6878,0.68791,0.6875,0.68781,929199998.0
2005-03-07 03:10:00,0.68782,0.68798,0.68765,0.68791,824299998.0
2005-03-07 03:15:00,0.68789,0.68795,0.68761,0.68795,630899998.0
2005-03-07 03:20:00,0.68792,0.68809,0.68789,0.68805,488499997.0
2005-03-07 03:25:00,0.68802,0.68819,0.68794,0.68819,416899998.0
2005-03-07 03:30:00,0.688,0.6881,0.68788,0.68796,735799999.0
2005-03-07 03:35:00,0.68801,0.68801,0.68764,0.6879,652899996.0
2005-03-07 03:40:00,0.68792,0.68798,0.68784,0.68794,478700004.0
2005-03-07 03:45:00,0.68792,0.68798,0.68784,0.68785,410199999.0
2005-03-07 03:50:00,0.68784,0.688,0.68784,0.68796,452300001.0
2005-03-07 03:55:00,0.68777,0.68795,0.68777,0.68786,592800009.0
2005-03-07 04:00:00,0.68794,0.68799,0.68784,0.68794,538599999.0
2005-03-07 04:05:00,0.68793,0.68801,0.68786,0.68789,620899995.0
2005-03-07 04:10:00,0.6879,0.68807,0.6877,0.6879,591000005.0
2005-03-07 04:15:00,0.68793,0.68798,0.68785,0.68796,441199997.0
2005-03-07 04:20:00,0.68789,0.68813,0.68789,0.68805,615999998.0
2005-03-07 04:25:00,0.68805,0.68813,0.6879,0.68803,519700000.0
2005-03-07 04:30:00,0.68804,0.68812,0.68791,0.68807,705700000.0
2005-03-07 04:35:00,0.68805,0.68809,0.6879,0.688,524699997.0
2005-03-07 04:40:00,0.68815,0.68822,0.68787,0.68802,747300005.0
2005-03-07 04:45:00,0.68797,0.68817,0.68789,0.68817,938099996.0
2005-03-07 04:50:00,0.68808,0.68825,0.688,0.6882,704399999.0
2005-03-07 04:55:00,0.68824,0.6883,0.688,0.68808,824999998.0
2005-03-07 05:00:00,0.68808,0.68829,0.68802,0.68821,794199997.0
2005-03-07 05:05:00,0.68828,0.68847,0.68819,0.68847,598499996.0
2005-03-07 05:10:00,0.68842,0.68847,0.6883,0.68837,594800003.0
2005-03-07 05:15:00,0.68839,0.68846,0.68826,0.6884,618000003.0
2005-03-07 05:20:00,0.6884,0.6884,0.68817,0.68825,545799996.0
2005-03-07 05:25:00,0.68829,0.6885,0.68788,0.68831,507100000.0
2005-03-07 05:30:00,0.68839,0.68868,0.68832,0.68868,833599997.0
2005-03-07 05:35:00,0.68833,0.68876,0.68831,0.68856,582900002.0
2005-03-07 05:40:00,0.68857,0.68874,0.68833,0.6887,627600006.0
2005-03-07 05:45:00,0.6887,0.68877,0.68843,0.68867,863900000.0
2005-03-07 05:50:00,0.68868,0.68883,0.6885,0.6888,620499999.0
2005-03-07 05:55:00,0.68875,0.68875,0.68855,0.68863,318699998.0
2005-03-07 06:00:00,0.68867,0.6887,0.68855,0.68857,372299997.0
2005-03-07 06:05:00,0.68861,0.68874,0.68836,0.68874,699000000.0
2005-03-07 06:10:00,0.68872,0.68872,0.68821,0.68842,786799996.0
2005-03-07 06:15:00,0.68838,0.68838,0.68819,0.68826,662799997.0
2005-03-07 06:20:00,0.68818,0.68836,0.68818,0.68819,643900003.0
2005-03-07 06:25:00,0.68838,0.68838,0.68819,0.68828,518799990.0
2005-03-07 06:30:00,0.6884,0.6884,0.6883,0.68831,462699994.0
2005-03-07 06:35:00,0.68827,0.68836,0.68809,0.68826,486899997.0
2005-03-07 06:40:00,0.6883,0.68834,0.68817,0.68832,806700000.0
2005-03-07 06:45:00,0.68839,0.68839,0.68813,0.68817,685299995.0
2005-03-07 06:50:00,0.68822,0.68828,0.68815,0.6882,648699998.0
2005-03-07 06:55:00,0.68822,0.68844,0.68816,0.6883,631899997.0
2005-03-07 07:00:00,0.68815,0.68833,0.68801,0.68833,504799999.0
2005-03-07 07:05:00,0.68828,0.68837,0.68819,0.68831,652000000.0
2005-03-07 07:10:00,0.68833,0.68848,0.68825,0.68841,633199998.0
2005-03-07 07:15:00,0.68845,0.68845,0.68826,0.68833,758299998.0
2005-03-07 07:20:00,0.68831,0.68845,0.68822,0.6884,645900000.0
2005-03-07 07:25:00,0.68839,0.68847,0.68825,0.68831,565699998.0
2005-03-07 07:30:00,0.68836,0.68853,0.68836,0.68853,419800005.0
2005-03-07 07:35:00,0.68855,0.68855,0.68816,0.68837,914600004.0
2005-03-07 07:40:00,0.68835,0.68842,0.68817,0.68838,541300000.0
2005-03-07 07:45:00,0.6884,0.68847,0.6882,0.68843,405600005.0
2005-03-07 07:50:00,0.68834,0.68847,0.68834,0.68842,480500006.0
2005-03-07 07:55:00,0.68843,0.6886,0.68824,0.68849,888099992.0
2005-03-07 08:00:00,0.68843,0.68851,0.68815,0.68836,1010000002.0
2005-03-07 08:05:00,0.68834,0.68843,0.6882,0.68825,631799995.0
2005-03-07 08:10:00,0.68831,0.68832,0.68803,0.68815,830100005.0
2005-03-07 08:15:00,0.68813,0.68832,0.68808,0.68823,380699998.0
2005-03-07 08:20:00,0.6882,0.68856,0.68808,0.68842,754499998.0
2005-03-07 08:25:00,0.68838,0.68849,0.68825,0.68832,1139099996.0
2005-03-07 08:30:00,0.68838,0.68842,0.68817,0.68829,916199993.0
2005-03-07 08:35:00,0.6883,0.68848,0.68817,0.68848,551700001.0
2005-03-07 08:40:00,0.68845,0.68853,0.68827,0.68853,596199997.0
2005-03-07 08:45:00,0.68846,0.68851,0.68773,0.68831,706999998.0
2005-03-07 08:50:00,0.68847,0.68853,0.68842,0.68842,826799991.0
2005-03-07 08:55:00,0.68845,0.68852,0.68794,0.68829,668000000.0
2005-03-07 09:00:00,0.68835,0.68856,0.68827,0.6885,590599998.0
2005-03-07 09:05:00,0.68854,0.68868,0.68841,0.68868,712400002.0
2005-03-07 09:10:00,0.68869,0.68883,0.68851,0.6888,907900000.0
2005-03-07 09:15:00,0.68862,0.6889,0.6886,0.68873,730899993.0
2005-03-07 09:20:00,0.68886,0.68913,0.6887,0.68887,648299997.0
2005-03-07 09:25:00,0.6889,0.68914,0.68882,0.68903,855600004.0
2005-03-07 09:30:00,0.68907,0.68907,0.68871,0.68872,639899992.0
2005-03-07 09:35:00,0.6887,0.68877,0.68796,0.68838,1018100011.0
2005-03-07 09:40:00,0.68826,0.68842,0.68807,0.68822,1021299994.0
2005-03-07 09:45:00,0.68831,0.68846,0.68815,0.68839,620900002.0
2005-03-07 09:50:00,0.68838,0.68848,0.68825,0.68848,772600004.0
2005-03-07 09:55:00,0.68841,0.68848,0.68837,0.68847,796700006.0
2005-03-07 10:00:00,0.68844,0.68873,0.68838,0.68863,835899997.0
2005-03-07 10:05:00,0.68866,0.68875,0.68859,0.68865,699100002.0
2005-03-07 10:10:00,0.68871,0.68871,0.68852,0.68864,814900003.0
2005-03-07 10:15:00,0.68869,0.68874,0.68856,0.68861,831300001.0
2005-03-07 10:20:00,0.6886,0.68863,0.68849,0.68849,556299993.0
2005-03-07 10:25:00,0.6885,0.68857,0.68839,0.68847,902100001.0
2005-03-07 10:30:00,0.68849,0.68849,0.68835,0.68841,826200006.0
2005-03-07 10:35:00,0.68838,0.68844,0.68828,0.68834,721700004.0
2005-03-07 10:40:00,0.6884,0.68848,0.68832,0.68835,788199996.0
2005-03-07 10:45:00,0.68838,0.68863,0.68838,0.68863,809600002.0
2005-03-07 10:50:00,0.68863,0.68883,0.6885,0.6887,941700005.0
2005-03-07 10:55:00,0.68879,0.68885,0.6886,0.68875,1045700005.0
2005-03-07 11:00:00,0.68883,0.68924,0.68874,0.68916,933600006.0
2005-03-07 11:05:00,0.68914,0.6892,0.68905,0.6891,636300006.0
2005-03-07 11:10:00,0.68912,0.68932,0.68904,0.68908,586099999.0
2005-03-07 11:15:00,0.68915,0.68925,0.68905,0.68916,907800004.0
2005-03-07 11:20:00,0.68916,0.68923,0.68904,0.6891,666899995.0
2005-03-07 11:25:00,0.68914,0.68925,0.6891,0.68914,822899999.0
2005-03-07 11:30:00,0.68921,0.68925,0.68913,0.68917,799799998.0
2005-03-07 11:35:00,0.68923,0.68928,0.6891,0.68915,654399993.0
2005-03-07 11:40:00,0.68916,0.68921,0.68905,0.68908,705499994.0
2005-03-07 11:45:00,0.68905,0.68928,0.68905,0.68926,750999998.0
2005-03-07 11:50:00,0.68922,0.68944,0.68922,0.68938,602699991.0
2005-03-07 11:55:00,0.68944,0.68997,0.68941,0.68997,752500002.0
2005-03-07 12:00:00,0.68993,0.69025,0.68977,0.69,799200008.0
2005-03-07 12:05:00,0.69004,0.69004,0.68954,0.68962,742199997.0
2005-03-07 12:10:00,0.68965,0.68965,0.68943,0.6896,888800007.0
2005-03-07 12:15:00,0.68956,0.68961,0.68947,0.68948,677899998.0
2005-03-07 12:20:00,0.6895,0.68956,0.68942,0.68953,873800003.0
2005-03-07 12:25:00,0.68962,0.69017,0.6895,0.69017,853500005.0
2005-03-07 12:30:00,0.69015,0.69023,0.68987,0.68987,798500002.0
2005-03-07 12:35:00,0.68986,0.68995,0.68973,0.68982,874500004.0
2005-03-07 12:40:00,0.68975,0.68989,0.68975,0.68983,477300001.0
2005-03-07 12:45:00,0.68986,0.68992,0.68978,0.6898,800000001.0
2005-03-07 12:50:00,0.68987,0.68987,0.68969,0.68976,737899997.0
2005-03-07 12:55:00,0.68978,0.68978,0.68958,0.6896,670699995.0
2005-03-07 13:00:00,0.68965,0.68975,0.68953,0.6897,840099994.0
2005-03-07 13:05:00,0.68972,0.68979,0.68962,0.68977,832699997.0
2005-03-07 13:10:00,0.68974,0.68986,0.68972,0.68977,835900004.0
2005-03-07 13:15:00,0.68976,0.68982,0.68958,0.68959,742499998.0
2005-03-07 13:20:00,0.68958,0.68969,0.68955,0.68968,736899997.0
2005-03-07 13:25:00,0.68967,0.68988,0.6896,0.68988,809799994.0
2005-03-07 13:30:00,0.68983,0.68987,0.68972,0.68979,674400007.0
2005-03-07 13:35:00,0.68982,0.68999,0.6898,0.68982,485399995.0
2005-03-07 13:40:00,0.6899,0.68995,0.68963,0.68964,775100003.0
2005-03-07 13:45:00,0.68968,0.68971,0.68949,0.6896,761499997.0
2005-03-07 13:50:00,0.68955,0.68964,0.68946,0.68948,857199999.0
2005-03-07 13:55:00,0.68954,0.68977,0.68952,0.68961,970300001.0
2005-03-07 14:00:00,0.68956,0.68976,0.6895,0.68952,682699994.0
2005-03-07 14:05:00,0.68955,0.68957,0.68922,0.68925,682499999.0
2005-03-07 14:10:00,0.68929,0.68937,0.68916,0.68931,766200009.0
2005-03-07 14:15:00,0.68925,0.68932,0.68911,0.68918,790300001.0
2005-03-07 14:20:00,0.68915,0.68922,0.68901,0.68915,632500008.0
2005-03-07 14:25:00,0.68918,0.68921,0.68904,0.68915,993099999.0
2005-03-07 14:30:00,0.68909,0.68929,0.68909,0.6891,570699994.0
2005-03-07 14:35:00,0.68912,0.68923,0.68906,0.68917,728700003.0
2005-03-07 14:40:00,0.6892,0.68935,0.6891,0.68923,728600002.0
2005-03-07 14:45:00,0.68928,0.68941,0.68921,0.68935,740700002.0
2005-03-07 14:50:00,0.68928,0.68937,0.68912,0.68914,666700004.0
2005-03-07 14:55:00,0.6892,0.68926,0.68904,0.6891,627099999.0
2005-03-07 15:00:00,0.68915,0.68924,0.68909,0.68922,876700004.0
2005-03-07 15:05:00,0.68922,0.68927,0.68915,0.68927,515100003.0
2005-03-07 15:10:00,0.68928,0.6894,0.68923,0.68927,903699998.0
2005-03-07 15:15:00,0.68929,0.68936,0.68923,0.68932,806099999.0
2005-03-07 15:20:00,0.68941,0.68947,0.68929,0.6894,499699993.0
2005-03-07 15:25:00,0.68939,0.68946,0.68924,0.68935,678799997.0
2005-03-07 15:30:00,0.68932,0.68932,0.6889,0.68893,728099997.0
2005-03-07 15:35:00,0.68901,0.6894,0.68897,0.6894,984900002.0
2005-03-07 15:40:00,0.68951,0.68952,0.68931,0.68935,770899992.0
2005-03-07 15:45:00,0.68938,0.68944,0.68922,0.68927,724200008.0
2005-03-07 15:50:00,0.68927,0.68941,0.68922,0.68925,814799991.0
2005-03-07 15:55:00,0.68929,0.68946,0.68929,0.68942,388199997.0
2005-03-07 16:00:00,0.68943,0.68949,0.68923,0.68935,726299991.0
2005-03-07 16:05:00,0.68942,0.6895,0.68923,0.68935,847199999.0
2005-03-07 16:10:00,0.68934,0.68937,0.68915,0.68927,697399997.0
2005-03-07 16:15:00,0.68922,0.68922,0.68906,0.68913,365299996.0
2005-03-07 16:20:00,0.68914,0.68934,0.68908,0.68924,568899998.0
2005-03-07 16:25:00,0.68928,0.68952,0.68917,0.68952,672899999.0
2005-03-07 16:30:00,0.68917,0.68934,0.68912,0.68912,674600010.0
2005-03-07 16:35:00,0.68912,0.6893,0.68902,0.68912,533200000.0
2005-03-07 16:40:00,0.68881,0.68932,0.68881,0.68932,591300002.0
2005-03-07 16:45:00,0.68914,0.68936,0.68906,0.68922,733700008.0
2005-03-07 16:50:00,0.68928,0.68944,0.68925,0.68932,859800006.0
2005-03-07 16:55:00,0.68931,0.68931,0.68913,0.68915,618299992.0
2005-03-07 17:00:00,0.68915,0.68919,0.689,0.68902,780299998.0
2005-03-07 17:05:00,0.68901,0.68909,0.68894,0.68901,855399995.0
2005-03-07 17:10:00,0.68913,0.68914,0.689,0.68907,467000006.0
2005-03-07 17:15:00,0.6891,0.68918,0.68904,0.68907,759999995.0
2005-03-07 17:20:00,0.68915,0.68917,0.68901,0.68913,964800003.0
2005-03-07 17:25:00,0.68913,0.68929,0.68912,0.68917,587499996.0
2005-03-07 17:30:00,0.68923,0.68927,0.68913,0.68914,867900001.0
2005-03-07 17:35:00,0.68923,0.68925,0.68905,0.6891,510599996.0
2005-03-07 17:40:00,0.68909,0.6891,0.68895,0.68905,628900004.0
2005-03-07 17:45:00,0.68902,0.68917,0.68897,0.68908,647699997.0
2005-03-07 17:50:00,0.68906,0.68924,0.68906,0.6892,456099998.0
2005-03-07 17:55:00,0.68912,0.68912,0.68885,0.68889,574000001.0
2005-03-07 18:00:00,0.68894,0.68906,0.68879,0.68888,5292799998.0
2005-03-07 18:05:00,0.68888,0.6894,0.68882,0.68893,5355699996.0
2005-03-07 18:10:00,0.68898,0.68901,0.68878,0.68878,5583499997.0
2005-03-07 18:15:00,0.68874,0.68892,0.68871,0.68883,5195200009.0
2005-03-07 18:20:00,0.68885,0.68906,0.68883,0.68897,4919900015.0
2005-03-07 18:25:00,0.68897,0.68913,0.68885,0.68886,3883999987.0
2005-03-07 18:30:00,0.68892,0.68899,0.6888,0.68893,3861200005.0
2005-03-07 18:35:00,0.68893,0.68898,0.68883,0.68885,1774000004.0
2005-03-07 18:40:00,0.68888,0.68902,0.68878,0.68892,2321599996.0
2005-03-07 18:45:00,0.68893,0.68904,0.68878,0.68882,1578099986.0
2005-03-07 18:50:00,0.68881,0.68923,0.68878,0.68919,2024700009.0
2005-03-07 18:55:00,0.68917,0.68941,0.68912,0.68932,2885399988.0
2005-03-07 19:00:00,0.68926,0.68948,0.68925,0.68925,1651500007.0
2005-03-07 19:05:00,0.68926,0.68936,0.68915,0.68936,2791300005.0
2005-03-07 19:10:00,0.68933,0.68941,0.68925,0.68932,1382799998.0
2005-03-07 19:15:00,0.68928,0.68938,0.68924,0.68935,1849199997.0
2005-03-07 19:20:00,0.6893,0.68938,0.68921,0.68938,1348899996.0
2005-03-07 19:25:00,0.68939,0.6895,0.68927,0.68935,2154400007.0
2005-03-07 19:30:00,0.68933,0.68938,0.68925,0.68927,2481199991.0
2005-03-07 19:35:00,0.68931,0.68937,0.68926,0.68935,2505100006.0
2005-03-07 19:40:00,0.68932,0.6894,0.68922,0.68932,1942300000.0
2005-03-07 19:45:00,0.68938,0.68938,0.68923,0.68935,815699998.0
2005-03-07 19:50:00,0.6894,0.68941,0.68925,0.68933,1436600009.0
2005-03-07 19:55:00,0.68935,0.68943,0.68932,0.68932,1890600003.0
2005-03-07 20:00:00,0.68947,0.68947,0.68931,0.68931,1014400005.0
2005-03-07 20:05:00,0.68931,0.68941,0.68928,0.68935,1599799992.0
2005-03-07 20:10:00,0.68936,0.68945,0.68927,0.68937,2071999995.0
2005-03-07 20:15:00,0.68933,0.6895,0.68929,0.6893,2084599979.0
2005-03-07 20:20:00,0.68929,0.68949,0.68928,0.6894,1575799982.0
2005-03-07 20:25:00,0.68935,0.68957,0.68919,0.68937,3250700001.0
2005-03-07 20:30:00,0.68938,0.68948,0.6893,0.68933,4870199998.0
2005-03-07 20:35:00,0.68932,0.68948,0.68908,0.6893,2603999988.0
2005-03-07 20:40:00,0.68932,0.68968,0.68932,0.68968,2374700007.0
2005-03-07 20:45:00,0.68953,0.68958,0.68938,0.6895,2114099996.0
2005-03-07 20:50:00,0.68948,0.68963,0.68935,0.68952,4178000006.0
2005-03-07 20:55:00,0.68953,0.68964,0.68946,0.68946,4954500005.0
2005-03-07 21:00:00,0.68959,0.68983,0.68953,0.68965,4410900006.0
2005-03-07 21:05:00,0.68971,0.68991,0.68959,0.68985,1763399997.0
2005-03-07 21:10:00,0.68964,0.68972,0.6896,0.68963,1591099994.0
2005-03-07 21:15:00,0.68967,0.68985,0.68956,0.6896,1487700000.0
2005-03-07 21:20:00,0.68967,0.6897,0.68947,0.68947,2384099994.0
2005-03-07 21:25:00,0.68969,0.68981,0.68954,0.68961,921199994.0
2005-03-07 21:30:00,0.68956,0.68987,0.68956,0.68962,2008899996.0
2005-03-07 21:35:00,0.6898,0.6898,0.68958,0.68969,972099994.0
2005-03-07 21:40:00,0.68963,0.68991,0.68958,0.68983,1353099989.0
2005-03-07 21:45:00,0.68962,0.68969,0.68952,0.68961,951700003.0
2005-03-07 21:50:00,0.68959,0.68968,0.68958,0.68962,1057199999.0
2005-03-07 21:55:00,0.68962,0.68968,0.68945,0.68957,1381899997.0
2005-03-07 22:00:00,0.68948,0.68977,0.68945,0.68953,1901199992.0
2005-03-07 22:05:00,0.68968,0.68968,0.68949,0.68959,879999999.0
2005-03-07 22:10:00,0.68955,0.68966,0.68949,0.68963,821700001.0
2005-03-07 22:15:00,0.68961,0.68973,0.68955,0.68967,1722799988.0
2005-03-07 22:20:00,0.68968,0.68983,0.68948,0.6898,1425500006.0
2005-03-07 22:25:00,0.68957,0.68988,0.68949,0.68978,1251600007.0
2005-03-07 22:30:00,0.68962,0.68983,0.6896,0.68982,1043300003.0
2005-03-07 22:35:00,0.68982,0.68997,0.68974,0.68997,1011299994.0
2005-03-07 22:40:00,0.68994,0.68998,0.68981,0.68982,1139600010.0
2005-03-07 22:45:00,0.68986,0.6901,0.68982,0.68998,885399994.0
2005-03-07 22:50:00,0.68998,0.69015,0.68973,0.69011,485100000.0
2005-03-07 22:55:00,0.69011,0.69013,0.68983,0.68983,1014799991.0
2005-03-07 23:00:00,0.6897,0.69004,0.6897,0.68992,585899995.0
2005-03-07 23:05:00,0.6899,0.69012,0.68982,0.69011,787400005.0
2005-03-07 23:10:00,0.68998,0.69003,0.68986,0.68991,622899998.0
2005-03-07 23:15:00,0.68991,0.68996,0.68968,0.68978,632000004.0
2005-03-07 23:20:00,0.68996,0.69015,0.68961,0.69005,569400001.0
2005-03-07 23:25:00,0.68983,0.68998,0.68982,0.68993,564099998.0
2005-03-07 23:30:00,0.68998,0.69013,0.68983,0.6899,845300008.0
2005-03-07 23:35:00,0.68995,0.68998,0.68964,0.68986,532600005.0
2005-03-07 23:40:00,0.68985,0.69008,0.6898,0.69005,363199997.0
2005-03-07 23:45:00,0.69013,0.69013,0.68994,0.68999,386600001.0
2005-03-07 23:50:00,0.68989,0.69012,0.68983,0.6899,548699996.0
2005-03-07 23:55:00,0.68992,0.68993,0.6896,0.6899,631899999.0
2005-03-08 00:00:00,0.68987,0.69009,0.68965,0.68995,501899993.0
2005-03-08 00:05:00,0.68995,0.69013,0.68976,0.68976,770199999.0
2005-03-08 00:10:00,0.68975,0.69012,0.68975,0.69002,720299999.0
2005-03-08 00:15:00,0.69001,0.69013,0.68985,0.69008,711900001.0
2005-03-08 00:20:00,0.68998,0.69019,0.6898,0.69006,692000004.0
2005-03-08 00:25:00,0.69005,0.6901,0.68985,0.69,534300007.0
2005-03-08 00:30:00,0.69006,0.6902,0.68988,0.69009,705899998.0
2005-03-08 00:35:00,0.68982,0.69003,0.68982,0.69,501899997.0
2005-03-08 00:40:00,0.69,0.69011,0.68983,0.68996,537400001.0
2005-03-08 00:45:00,0.68993,0.69,0.68976,0.6899,507399997.0
2005-03-08 00:50:00,0.68992,0.68992,0.68946,0.68966,728000002.0
2005-03-08 00:55:00,0.6899,0.68993,0.68985,0.68993,299600004.0
2005-03-08 01:00:00,0.68992,0.68995,0.68965,0.68969,651099995.0
2005-03-08 01:05:00,0.68969,0.68991,0.6896,0.6898,512699999.0
2005-03-08 01:10:00,0.68983,0.68983,0.68962,0.68981,584700000.0
2005-03-08 01:15:00,0.68978,0.68988,0.68964,0.68981,604199999.0
2005-03-08 01:20:00,0.68981,0.68989,0.68969,0.68985,493899998.0
2005-03-08 01:25:00,0.6898,0.68996,0.6897,0.68983,547600001.0
2005-03-08 01:30:00,0.68977,0.68999,0.68977,0.68992,610100003.0
2005-03-08 01:35:00,0.69,0.69003,0.68981,0.69,549900004.0
2005-03-08 01:40:00,0.68993,0.69018,0.6899,0.69012,738599997.0
2005-03-08 01:45:00,0.69015,0.69025,0.69,0.6902,818099994.0
2005-03-08 01:50:00,0.69021,0.69029,0.69003,0.69022,553400004.0
2005-03-08 01:55:00,0.69025,0.69025,0.69007,0.69013,724199991.0
2005-03-08 02:00:00,0.69008,0.69039,0.68999,0.69014,775600008.0
2005-03-08 02:05:00,0.69015,0.69018,0.68927,0.69,557499998.0
2005-03-08 02:10:00,0.68994,0.69007,0.68986,0.68998,550099997.0
2005-03-08 02:15:00,0.68997,0.69,0.68945,0.68971,569599998.0
2005-03-08 02:20:00,0.68971,0.69012,0.68971,0.69003,522700009.0
2005-03-08 02:25:00,0.6901,0.69013,0.68997,0.68997,582799997.0
2005-03-08 02:30:00,0.68994,0.69006,0.68987,0.69005,693000004.0
2005-03-08 02:35:00,0.69,0.69007,0.68987,0.68991,960099994.0
2005-03-08 02:40:00,0.68992,0.68993,0.68966,0.68971,710900011.0
2005-03-08 02:45:00,0.68967,0.68985,0.68961,0.68982,575100001.0
2005-03-08 02:50:00,0.6898,0.68989,0.68963,0.68989,731200003.0
2005-03-08 02:55:00,0.6899,0.69,0.68985,0.68995,708700001.0
2005-03-08 03:00:00,0.68991,0.68995,0.6898,0.6899,609199998.0
2005-03-08 03:05:00,0.68989,0.69017,0.68982,0.69,761700004.0
2005-03-08 03:10:00,0.68998,0.69003,0.68992,0.69002,663500001.0
2005-03-08 03:15:00,0.69009,0.69017,0.68997,0.69015,541899997.0
2005-03-08 03:20:00,0.69015,0.6902,0.69004,0.6902,583199995.0
2005-03-08 03:25:00,0.69018,0.69024,0.68998,0.69008,815100000.0
2005-03-08 03:30:00,0.69011,0.69016,0.68981,0.68998,606500004.0
2005-03-08 03:35:00,0.68998,0.69008,0.68986,0.68994,607000000.0
2005-03-08 03:40:00,0.68994,0.69008,0.68985,0.69002,754500002.0
2005-03-08 03:45:00,0.69001,0.69008,0.68997,0.69003,540800002.0
2005-03-08 03:50:00,0.69,0.69006,0.68994,0.68996,454899998.0
2005-03-08 03:55:00,0.68997,0.69017,0.68991,0.69009,692200011.0
2005-03-08 04:00:00,0.69005,0.69025,0.69001,0.69023,781299996.0
2005-03-08 04:05:00,0.69021,0.69021,0.69003,0.69011,240200004.0
2005-03-08 04:10:00,0.69017,0.69022,0.69007,0.69011,739200005.0
2005-03-08 04:15:00,0.69018,0.69048,0.69014,0.69042,742300008.0
2005-03-08 04:20:00,0.69047,0.69057,0.69035,0.69037,532699999.0
2005-03-08 04:25:00,0.69043,0.69052,0.69021,0.6903,724799997.0
2005-03-08 04:30:00,0.69033,0.69038,0.69019,0.69031,717599991.0
2005-03-08 04:35:00,0.69038,0.69039,0.69023,0.69028,548700004.0
2005-03-08 04:40:00,0.69038,0.69044,0.69021,0.69037,793899998.0
2005-03-08 04:45:00,0.6903,0.69041,0.6903,0.6904,537799998.0
2005-03-08 04:50:00,0.69039,0.69048,0.69024,0.6904,602200005.0
2005-03-08 04:55:00,0.69037,0.69045,0.69028,0.69038,552099999.0
2005-03-08 05:00:00,0.69033,0.69044,0.69023,0.69038,880800003.0
2005-03-08 05:05:00,0.69027,0.69053,0.69023,0.6904,735000001.0
2005-03-08 05:10:00,0.69039,0.69053,0.69039,0.69047,560899994.0
2005-03-08 05:15:00,0.69045,0.69053,0.6903,0.69053,815799995.0
2005-03-08 05:20:00,0.69058,0.69058,0.69029,0.69042,827800001.0
2005-03-08 05:25:00,0.69028,0.69053,0.69027,0.69033,439800002.0
2005-03-08 05:30:00,0.69047,0.69065,0.69042,0.69047,563099996.0
2005-03-08 05:35:00,0.69048,0.69062,0.69045,0.69047,290599996.0
2005-03-08 05:40:00,0.69055,0.69055,0.69037,0.69046,581500004.0
2005-03-08 05:45:00,0.69043,0.69048,0.69032,0.6904,678399995.0
2005-03-08 05:50:00,0.69045,0.69047,0.69032,0.69045,460000004.0
2005-03-08 05:55:00,0.6905,0.69054,0.69039,0.69039,354700001.0
2005-03-08 06:00:00,0.69049,0.69051,0.69043,0.69047,308800002.0
2005-03-08 06:05:00,0.69042,0.69048,0.6903,0.69038,990699998.0
2005-03-08 06:10:00,0.6905,0.6905,0.69027,0.69046,526400001.0
2005-03-08 06:15:00,0.69041,0.69048,0.69027,0.69044,712600002.0
2005-03-08 06:20:00,0.69035,0.69051,0.69033,0.69037,639600007.0
2005-03-08 06:25:00,0.69031,0.69043,0.69024,0.69035,593599998.0
2005-03-08 06:30:00,0.69042,0.69042,0.69027,0.69035,368299999.0
2005-03-08 06:35:00,0.69032,0.6904,0.69029,0.6903,608899993.0
2005-03-08 06:40:00,0.69033,0.6905,0.69022,0.69022,480300001.0
2005-03-08 06:45:00,0.69024,0.69039,0.69018,0.69033,658599997.0
2005-03-08 06:50:00,0.69027,0.69032,0.69018,0.69032,272000001.0
2005-03-08 06:55:00,0.69035,0.69037,0.69008,0.69023,817999999.0
2005-03-08 07:00:00,0.69022,0.69035,0.69021,0.69028,859899997.0
2005-03-08 07:05:00,0.69022,0.6903,0.69021,0.6903,438000003.0
2005-03-08 07:10:00,0.68992,0.69036,0.68988,0.69027,592400004.0
2005-03-08 07:15:00,0.69035,0.69041,0.69009,0.69033,518300000.0
2005-03-08 07:20:00,0.69035,0.6904,0.69027,0.69035,620400002.0
2005-03-08 07:25:00,0.69033,0.69035,0.69002,0.69035,456400003.0
2005-03-08 07:30:00,0.69033,0.69061,0.69007,0.6903,627899996.0
2005-03-08 07:35:00,0.69035,0.69065,0.6903,0.6903,657900001.0
2005-03-08 07:40:00,0.69035,0.69064,0.6902,0.69064,367700004.0
2005-03-08 07:45:00,0.69025,0.69067,0.69008,0.69028,413899995.0
2005-03-08 07:50:00,0.6903,0.69052,0.6902,0.69038,681400001.0
2005-03-08 07:55:00,0.6904,0.6904,0.69016,0.69038,420300003.0
2005-03-08 08:00:00,0.69035,0.69035,0.69017,0.69033,1089700006.0
2005-03-08 08:05:00,0.69034,0.6904,0.6901,0.6902,340999999.0
2005-03-08 08:10:00,0.69024,0.69031,0.69,0.69003,833999994.0
2005-03-08 08:15:00,0.69022,0.69034,0.69007,0.6902,534100007.0
2005-03-08 08:20:00,0.69018,0.69036,0.69009,0.69035,1046199997.0
2005-03-08 08:25:00,0.69029,0.69032,0.69011,0.6903,495500004.0
2005-03-08 08:30:00,0.69034,0.69039,0.69004,0.69017,563799997.0
2005-03-08 08:35:00,0.69027,0.69046,0.69027,0.69044,735500000.0
2005-03-08 08:40:00,0.69039,0.6905,0.69029,0.69031,908100005.0
2005-03-08 08:45:00,0.6904,0.6904,0.68997,0.6903,522999997.0
2005-03-08 08:50:00,0.69022,0.69029,0.68995,0.68997,695599999.0
2005-03-08 08:55:00,0.68991,0.69012,0.68985,0.68996,884900007.0
2005-03-08 09:00:00,0.68996,0.69021,0.68991,0.69018,861300000.0
2005-03-08 09:05:00,0.69023,0.69057,0.68992,0.69045,823799998.0
2005-03-08 09:10:00,0.69045,0.69059,0.69004,0.69055,607600002.0
2005-03-08 09:15:00,0.69054,0.69074,0.69033,0.69046,587599989.0
2005-03-08 09:20:00,0.69044,0.69047,0.69021,0.69024,745000004.0
2005-03-08 09:25:00,0.69037,0.69061,0.69024,0.69057,844200004.0
2005-03-08 09:30:00,0.69063,0.69072,0.69048,0.69055,808800003.0
2005-03-08 09:35:00,0.69059,0.69074,0.69041,0.69046,740900002.0
2005-03-08 09:40:00,0.69045,0.69076,0.6904,0.69067,999400000.0
2005-03-08 09:45:00,0.69073,0.69073,0.69049,0.69057,846300004.0
2005-03-08 09:50:00,0.69061,0.69074,0.69048,0.69064,821600003.0
2005-03-08 09:55:00,0.69068,0.69068,0.6903,0.69034,559900001.0
2005-03-08 10:00:00,0.69035,0.69037,0.69016,0.69031,869499997.0
2005-03-08 10:05:00,0.69045,0.69059,0.69034,0.69041,820199997.0
2005-03-08 10:10:00,0.6904,0.6904,0.6902,0.69024,644800002.0
2005-03-08 10:15:00,0.69033,0.69037,0.69017,0.69027,837600000.0
2005-03-08 10:20:00,0.6903,0.6903,0.68986,0.68986,792399995.0
2005-03-08 10:25:00,0.69,0.69024,0.68987,0.6902,854100004.0
2005-03-08 10:30:00,0.69024,0.69026,0.69008,0.69023,542099995.0
2005-03-08 10:35:00,0.69019,0.69021,0.68994,0.69002,696899998.0
2005-03-08 10:40:00,0.69002,0.69024,0.69,0.69015,752600004.0
2005-03-08 10:45:00,0.69018,0.69025,0.69006,0.69007,734399997.0
2005-03-08 10:50:00,0.69007,0.69007,0.68986,0.68987,682499994.0
2005-03-08 10:55:00,0.6898,0.68988,0.68965,0.6898,781199999.0
2005-03-08 11:00:00,0.6898,0.68986,0.68966,0.68985,609699998.0
2005-03-08 11:05:00,0.68988,0.69001,0.68981,0.68996,706699993.0
2005-03-08 11:10:00,0.68997,0.68997,0.68977,0.6898,502300000.0
2005-03-08 11:15:00,0.68984,0.68987,0.68969,0.68975,798100003.0
2005-03-08 11:20:00,0.68979,0.68985,0.68969,0.68983,762799998.0
2005-03-08 11:25:00,0.68983,0.69,0.6898,0.68991,927799997.0
2005-03-08 11:30:00,0.68992,0.69,0.68985,0.68992,696699997.0
2005-03-08 11:35:00,0.68991,0.68991,0.68954,0.6896,549400001.0
2005-03-08 11:40:00,0.68962,0.68972,0.68955,0.68963,603700001.0
2005-03-08 11:45:00,0.68954,0.68969,0.68938,0.68946,903699999.0
2005-03-08 11:50:00,0.68948,0.68953,0.68932,0.68945,804800004.0
2005-03-08 11:55:00,0.68943,0.68943,0.68908,0.68927,955500003.0
2005-03-08 12:00:00,0.6892,0.6895,0.68918,0.68935,778799999.0
2005-03-08 12:05:00,0.6894,0.6894,0.68904,0.68912,533999997.0
2005-03-08 12:10:00,0.6892,0.68941,0.68918,0.68934,521900000.0
2005-03-08 12:15:00,0.68936,0.68938,0.68917,0.68935,783500001.0
2005-03-08 12:20:00,0.68928,0.68949,0.68924,0.68945,1027300003.0
2005-03-08 12:25:00,0.68929,0.68945,0.68908,0.68938,692099999.0
2005-03-08 12:30:00,0.68934,0.68934,0.68906,0.68906,617600004.0
2005-03-08 12:35:00,0.68917,0.68927,0.689,0.68925,608500001.0
2005-03-08 12:40:00,0.68923,0.68952,0.6892,0.68935,765400001.0
2005-03-08 12:45:00,0.68937,0.68944,0.68924,0.68934,756499998.0
2005-03-08 12:50:00,0.68935,0.68939,0.68922,0.6893,1063399992.0
2005-03-08 12:55:00,0.68928,0.68943,0.68916,0.6893,644000002.0
2005-03-08 13:00:00,0.68924,0.68934,0.68916,0.68934,756799995.0
2005-03-08 13:05:00,0.68932,0.68933,0.68915,0.68929,577600000.0
2005-03-08 13:10:00,0.68924,0.68932,0.68908,0.68927,700800003.0
2005-03-08 13:15:00,0.68921,0.68941,0.68914,0.68931,703900005.0
2005-03-08 13:20:00,0.68942,0.6895,0.68935,0.68942,551799994.0
2005-03-08 13:25:00,0.68946,0.68949,0.68932,0.6894,882000007.0
2005-03-08 13:30:00,0.68946,0.68948,0.68925,0.68925,951399990.0
2005-03-08 13:35:00,0.68927,0.68933,0.68912,0.68912,629499999.0
2005-03-08 13:40:00,0.68905,0.68922,0.68896,0.68908,676700000.0
2005-03-08 13:45:00,0.68912,0.68917,0.68901,0.68904,716900004.0
2005-03-08 13:50:00,0.68902,0.6892,0.68895,0.68908,950599999.0
2005-03-08 13:55:00,0.68907,0.68917,0.68897,0.68908,862900001.0
2005-03-08 14:00:00,0.68913,0.68913,0.68873,0.68878,729300009.0
2005-03-08 14:05:00,0.68878,0.68882,0.68866,0.68867,1078299996.0
2005-03-08 14:10:00,0.68863,0.68867,0.68851,0.68856,715100002.0
2005-03-08 14:15:00,0.68858,0.68863,0.68836,0.68847,682000004.0
2005-03-08 14:20:00,0.68853,0.68855,0.68835,0.68844,825999990.0
2005-03-08 14:25:00,0.68854,0.68862,0.68836,0.68848,894800008.0
2005-03-08 14:30:00,0.68856,0.68871,0.68848,0.68863,892199994.0
2005-03-08 14:35:00,0.68861,0.68876,0.6886,0.68872,683400006.0
2005-03-08 14:40:00,0.68879,0.68902,0.68866,0.68876,892800000.0
2005-03-08 14:45:00,0.68879,0.68895,0.68875,0.68895,775399987.0
2005-03-08 14:50:00,0.68896,0.68896,0.68876,0.68888,687400000.0
2005-03-08 14:55:00,0.68892,0.68892,0.68864,0.68875,712500003.0
2005-03-08 15:00:00,0.68868,0.68884,0.68863,0.68875,901799998.0
2005-03-08 15:05:00,0.68873,0.68887,0.68866,0.68876,709600012.0
2005-03-08 15:10:00,0.68874,0.6888,0.68858,0.6887,752799995.0
2005-03-08 15:15:00,0.68863,0.68879,0.6886,0.6887,660100002.0
2005-03-08 15:20:00,0.6888,0.68889,0.68849,0.6885,792200008.0
2005-03-08 15:25:00,0.68859,0.68871,0.6885,0.68852,541000002.0
2005-03-08 15:30:00,0.68862,0.68862,0.68847,0.68859,518000000.0
2005-03-08 15:35:00,0.68865,0.68867,0.6885,0.68861,696600002.0
2005-03-08 15:40:00,0.6887,0.68881,0.68848,0.68881,605499996.0
2005-03-08 15:45:00,0.68886,0.68889,0.68858,0.68874,572999999.0
2005-03-08 15:50:00,0.68873,0.68894,0.68857,0.68857,743200002.0
2005-03-08 15:55:00,0.68867,0.68875,0.68855,0.68872,689499999.0
2005-03-08 16:00:00,0.68867,0.68912,0.68865,0.68912,754300001.0
2005-03-08 16:05:00,0.68909,0.68928,0.68898,0.68914,1025799996.0
2005-03-08 16:10:00,0.68926,0.68952,0.68901,0.68935,610300000.0
2005-03-08 16:15:00,0.68943,0.68964,0.68929,0.68964,672499999.0
2005-03-08 16:20:00,0.6896,0.68963,0.68928,0.6894,977899981.0
2005-03-08 16:25:00,0.68937,0.68956,0.68932,0.68951,594300002.0
2005-03-08 16:30:00,0.68949,0.68954,0.68928,0.68945,802000002.0
2005-03-08 16:35:00,0.6895,0.68957,0.68939,0.68956,659899993.0
2005-03-08 16:40:00,0.68955,0.68965,0.68944,0.68965,804699995.0
2005-03-08 16:45:00,0.68956,0.68963,0.68944,0.68956,797100004.0
2005-03-08 16:50:00,0.68958,0.69003,0.68941,0.69003,671899988.0
2005-03-08 16:55:00,0.69017,0.69027,0.68976,0.68991,790200001.0
2005-03-08 17:00:00,0.68997,0.69014,0.68986,0.68992,849299988.0
2005-03-08 17:05:00,0.68991,0.69011,0.6898,0.68984,898599991.0
2005-03-08 17:10:00,0.68999,0.6901,0.68987,0.69003,522900004.0
2005-03-08 17:15:00,0.69002,0.69002,0.68986,0.6899,937200008.0
2005-03-08 17:20:00,0.68999,0.69015,0.68987,0.68997,778399994.0
2005-03-08 17:25:00,0.68999,0.6905,0.68999,0.69049,806399988.0
2005-03-08 17:30:00,0.69051,0.69069,0.69036,0.69036,1069399998.0
2005-03-08 17:35:00,0.69043,0.69048,0.69024,0.69031,581100005.0
2005-03-08 17:40:00,0.69042,0.69052,0.69031,0.69033,628699989.0
2005-03-08 17:45:00,0.69037,0.69072,0.69027,0.69072,905200002.0
2005-03-08 17:50:00,0.69064,0.69111,0.69063,0.69093,620399996.0
2005-03-08 17:55:00,0.69092,0.69105,0.69079,0.69087,781600011.0
2005-03-08 18:00:00,0.69078,0.69097,0.6907,0.69086,5444300009.0
2005-03-08 18:05:00,0.69077,0.6913,0.69069,0.69081,5797299991.0
2005-03-08 18:10:00,0.69076,0.69076,0.69046,0.69061,5858899986.0
2005-03-08 18:15:00,0.69067,0.69092,0.69057,0.69084,5122799986.0
2005-03-08 18:20:00,0.69083,0.6913,0.69083,0.69112,4892199986.0
2005-03-08 18:25:00,0.69118,0.69144,0.69109,0.69125,4216800000.0
2005-03-08 18:30:00,0.69127,0.6913,0.6911,0.69113,3799299998.0
2005-03-08 18:35:00,0.69119,0.69122,0.69101,0.69105,1902699999.0
2005-03-08 18:40:00,0.6911,0.69139,0.69104,0.69139,2547700014.0
2005-03-08 18:45:00,0.69132,0.69166,0.69127,0.69144,1250899997.0
2005-03-08 18:50:00,0.69145,0.69163,0.69127,0.69127,1578899995.0
2005-03-08 18:55:00,0.69124,0.69127,0.69101,0.69109,2807500001.0
2005-03-08 19:00:00,0.69109,0.69123,0.69099,0.69106,2076099997.0
2005-03-08 19:05:00,0.69105,0.69127,0.69094,0.69117,2734900010.0
2005-03-08 19:10:00,0.69114,0.69127,0.69106,0.69118,1368500003.0
2005-03-08 19:15:00,0.69126,0.69127,0.69101,0.69105,1420000000.0
2005-03-08 19:20:00,0.69109,0.69124,0.69093,0.69116,1647399992.0
2005-03-08 19:25:00,0.69109,0.69116,0.69096,0.69113,1823600001.0
2005-03-08 19:30:00,0.69108,0.6912,0.69104,0.69115,2359199993.0
2005-03-08 19:35:00,0.69117,0.69144,0.69117,0.69122,2217199997.0
2005-03-08 19:40:00,0.69119,0.69134,0.69105,0.69122,2133599993.0
2005-03-08 19:45:00,0.69132,0.69132,0.69113,0.6912,807299995.0
2005-03-08 19:50:00,0.69121,0.69137,0.69116,0.69127,1128599999.0
2005-03-08 19:55:00,0.69126,0.69129,0.69105,0.69117,1755499997.0
2005-03-08 20:00:00,0.69121,0.69143,0.69115,0.6912,1114199998.0
2005-03-08 20:05:00,0.69122,0.69129,0.69112,0.69123,1218699996.0
2005-03-08 20:10:00,0.69121,0.6913,0.69107,0.69116,2109900013.0
2005-03-08 20:15:00,0.69117,0.69134,0.69098,0.69117,2040400004.0
2005-03-08 20:20:00,0.69136,0.69138,0.69121,0.69126,1313600009.0
2005-03-08 20:25:00,0.69128,0.69149,0.69117,0.69141,2626200003.0
2005-03-08 20:30:00,0.69139,0.69152,0.69128,0.69128,4991699981.0
2005-03-08 20:35:00,0.69132,0.69153,0.69131,0.69145,2768299998.0
2005-03-08 20:40:00,0.69151,0.69155,0.6914,0.69142,2708200008.0
2005-03-08 20:45:00,0.69148,0.69166,0.69144,0.69153,2396700009.0
2005-03-08 20:50:00,0.69168,0.69171,0.69154,0.6916,3967699986.0
2005-03-08 20:55:00,0.69161,0.69168,0.69148,0.69153,5146000000.0
2005-03-08 21:00:00,0.69152,0.69168,0.69149,0.69149,4769399992.0
2005-03-08 21:05:00,0.69148,0.69166,0.69147,0.69157,2072899992.0
2005-03-08 21:10:00,0.69158,0.69174,0.69132,0.69159,1497400010.0
2005-03-08 21:15:00,0.69158,0.69164,0.69142,0.69142,1714899991.0
2005-03-08 21:20:00,0.69146,0.69165,0.69142,0.69155,2726100004.0
2005-03-08 21:25:00,0.69157,0.6917,0.69144,0.69147,811099993.0
2005-03-08 21:30:00,0.69159,0.69168,0.69148,0.69168,1859800007.0
2005-03-08 21:35:00,0.69152,0.69165,0.69144,0.69157,1144499989.0
2005-03-08 21:40:00,0.69151,0.69169,0.69149,0.69163,1002699996.0
2005-03-08 21:45:00,0.69168,0.69181,0.69152,0.6918,1188400010.0
2005-03-08 21:50:00,0.69168,0.69184,0.69142,0.69152,774599997.0
2005-03-08 21:55:00,0.69152,0.69168,0.69145,0.6916,1305900002.0
2005-03-08 22:00:00,0.69163,0.69163,0.69143,0.69153,1751299993.0
2005-03-08 22:05:00,0.69151,0.69166,0.69141,0.6916,820200006.0
2005-03-08 22:10:00,0.69158,0.69169,0.69155,0.69155,1095800002.0
2005-03-08 22:15:00,0.6916,0.69175,0.69155,0.69162,1760500013.0
2005-03-08 22:20:00,0.69166,0.69191,0.6915,0.69174,1547999995.0
2005-03-08 22:25:00,0.69158,0.69236,0.69128,0.6923,1202400004.0
2005-03-08 22:30:00,0.69213,0.69213,0.69154,0.69167,1146100006.0
2005-03-08 22:35:00,0.69169,0.69175,0.69162,0.6917,1129600001.0
2005-03-08 22:40:00,0.69166,0.69174,0.69161,0.69161,921500008.0
2005-03-08 22:45:00,0.69166,0.69168,0.69153,0.69158,758900001.0
2005-03-08 22:50:00,0.69162,0.69166,0.69151,0.69158,528400002.0
2005-03-08 22:55:00,0.69163,0.69163,0.69132,0.69132,1054799999.0
2005-03-08 23:00:00,0.69116,0.69157,0.69116,0.69152,592699996.0
2005-03-08 23:05:00,0.69155,0.69165,0.69147,0.69152,824499997.0
2005-03-08 23:10:00,0.69151,0.6916,0.69143,0.69151,907699998.0
2005-03-08 23:15:00,0.69141,0.69167,0.69138,0.69156,631499992.0
2005-03-08 23:20:00,0.69161,0.69166,0.69135,0.69154,674900004.0
2005-03-08 23:25:00,0.69157,0.69167,0.6915,0.69154,764499998.0
2005-03-08 23:30:00,0.69163,0.69168,0.69156,0.69161,745300002.0
2005-03-08 23:35:00,0.69168,0.69185,0.69135,0.69178,602200008.0
2005-03-08 23:40:00,0.6918,0.69183,0.69165,0.69172,924100004.0
2005-03-08 23:45:00,0.69172,0.69175,0.69157,0.69163,474699997.0
2005-03-08 23:50:00,0.69161,0.69171,0.69155,0.6916,791599997.0
2005-03-08 23:55:00,0.69166,0.69168,0.69131,0.69147,832699997.0
2005-03-09 00:00:00,0.69142,0.69169,0.69121,0.69164,761300006.0
2005-03-09 00:05:00,0.69156,0.69168,0.69131,0.69155,938900008.0
2005-03-09 00:10:00,0.69152,0.6917,0.6913,0.69169,605100003.0
2005-03-09 00:15:00,0.69165,0.69173,0.69128,0.69141,691400004.0
2005-03-09 00:20:00,0.69133,0.69144,0.69129,0.69132,523900004.0
2005-03-09 00:25:00,0.69131,0.69142,0.69127,0.6913,662000012.0
2005-03-09 00:30:00,0.6914,0.69144,0.69125,0.69143,613800004.0
2005-03-09 00:35:00,0.69138,0.69159,0.6913,0.69159,698800000.0
2005-03-09 00:40:00,0.69158,0.69163,0.69137,0.69158,720200004.0
2005-03-09 00:45:00,0.69173,0.69173,0.69144,0.69155,388199995.0
2005-03-09 00:50:00,0.69157,0.69166,0.69138,0.69157,778500000.0
2005-03-09 00:55:00,0.69155,0.69178,0.69148,0.6917,693799998.0
2005-03-09 01:00:00,0.69156,0.69184,0.69142,0.69184,813700006.0
2005-03-09 01:05:00,0.69182,0.69199,0.69159,0.69187,619700002.0
2005-03-09 01:10:00,0.69193,0.69196,0.69165,0.69188,726599999.0
2005-03-09 01:15:00,0.69183,0.69185,0.69147,0.69185,514700005.0
2005-03-09 01:20:00,0.69185,0.69187,0.69176,0.69176,507999996.0
2005-03-09 01:25:00,0.6918,0.69187,0.69168,0.69182,823999999.0
2005-03-09 01:30:00,0.69168,0.69194,0.69168,0.69182,628300004.0
2005-03-09 01:35:00,0.69174,0.69193,0.69149,0.69188,774000000.0
2005-03-09 01:40:00,0.69192,0.69212,0.69174,0.6919,710700004.0
2005-03-09 01:45:00,0.69189,0.69197,0.69171,0.69175,619499998.0
2005-03-09 01:50:00,0.69173,0.69188,0.6917,0.69182,751699992.0
2005-03-09 01:55:00,0.69185,0.69193,0.69184,0.69187,526399997.0
2005-03-09 02:00:00,0.69185,0.69192,0.69163,0.6919,887000001.0
2005-03-09 02:05:00,0.69178,0.69201,0.69169,0.69193,613899999.0
2005-03-09 02:10:00,0.69193,0.69219,0.69179,0.69205,989899995.0
2005-03-09 02:15:00,0.69219,0.69219,0.69189,0.69215,651499991.0
2005-03-09 02:20:00,0.69217,0.69217,0.69196,0.69208,496500005.0
2005-03-09 02:25:00,0.6921,0.69213,0.69185,0.6921,479900000.0
2005-03-09 02:30:00,0.69207,0.69215,0.692,0.69215,641399993.0
2005-03-09 02:35:00,0.69215,0.69221,0.69208,0.6921,595400001.0
2005-03-09 02:40:00,0.69214,0.69217,0.69196,0.69215,624700005.0
2005-03-09 02:45:00,0.6921,0.69222,0.69206,0.69215,513300002.0
2005-03-09 02:50:00,0.69217,0.69219,0.69194,0.69206,588000001.0
2005-03-09 02:55:00,0.69208,0.69213,0.69195,0.6921,468100001.0
2005-03-09 03:00:00,0.69195,0.69205,0.69176,0.69176,563800000.0
2005-03-09 03:05:00,0.69182,0.69192,0.69176,0.69176,762800005.0
2005-03-09 03:10:00,0.69181,0.69188,0.6917,0.69184,722499997.0
2005-03-09 03:15:00,0.692,0.692,0.69181,0.69188,612300004.0
2005-03-09 03:20:00,0.69191,0.69194,0.69175,0.69183,597199998.0
2005-03-09 03:25:00,0.69182,0.69186,0.69171,0.69179,557299997.0
2005-03-09 03:30:00,0.69175,0.69192,0.69175,0.69191,832000005.0
2005-03-09 03:35:00,0.69194,0.69197,0.69187,0.69195,472000006.0
2005-03-09 03:40:00,0.69192,0.69199,0.69187,0.69199,280399998.0
2005-03-09 03:45:00,0.69202,0.69205,0.69195,0.69202,349300000.0
2005-03-09 03:50:00,0.69198,0.69215,0.69193,0.69203,877400000.0
2005-03-09 03:55:00,0.69201,0.69213,0.69194,0.69195,342999999.0
2005-03-09 04:00:00,0.69197,0.6921,0.69169,0.69207,667299999.0
2005-03-09 04:05:00,0.69201,0.69207,0.69197,0.69207,346400000.0
2005-03-09 04:10:00,0.69192,0.69213,0.69192,0.69203,533700005.0
2005-03-09 04:15:00,0.69208,0.69213,0.692,0.692,364799998.0
2005-03-09 04:20:00,0.69202,0.69208,0.69195,0.69203,736400001.0
2005-03-09 04:25:00,0.69205,0.69212,0.69187,0.69195,624299998.0
2005-03-09 04:30:00,0.69193,0.69208,0.6918,0.69182,554300000.0
2005-03-09 04:35:00,0.69195,0.69198,0.69183,0.69195,494300002.0
2005-03-09 04:40:00,0.69193,0.69212,0.69192,0.69207,817700003.0
2005-03-09 04:45:00,0.69203,0.69213,0.692,0.6921,510600001.0
2005-03-09 04:50:00,0.69208,0.69215,0.69195,0.69211,510900003.0
2005-03-09 04:55:00,0.69209,0.69214,0.69195,0.69195,620300000.0
2005-03-09 05:00:00,0.69195,0.69213,0.6919,0.69213,417300002.0
2005-03-09 05:05:00,0.69203,0.69213,0.69188,0.69213,1013900005.0
2005-03-09 05:10:00,0.69208,0.69217,0.69184,0.69212,640000002.0
2005-03-09 05:15:00,0.69211,0.6922,0.69185,0.69209,812499996.0
2005-03-09 05:20:00,0.69195,0.69213,0.69187,0.69205,217300001.0
2005-03-09 05:25:00,0.69209,0.69216,0.69189,0.692,487599998.0
2005-03-09 05:30:00,0.69195,0.69198,0.69175,0.69175,739300007.0
2005-03-09 05:35:00,0.69187,0.69197,0.69177,0.6919,796000010.0
2005-03-09 05:40:00,0.6919,0.69195,0.69184,0.6919,550299991.0
2005-03-09 05:45:00,0.69188,0.69198,0.69179,0.69187,555100000.0
2005-03-09 05:50:00,0.6919,0.69198,0.69184,0.69195,533400002.0
2005-03-09 05:55:00,0.69196,0.69203,0.69183,0.69183,401600000.0
2005-03-09 06:00:00,0.69188,0.69195,0.69172,0.69191,452200006.0
2005-03-09 06:05:00,0.69188,0.69198,0.69187,0.69193,639299993.0
2005-03-09 06:10:00,0.69192,0.69198,0.6919,0.69195,530799999.0
2005-03-09 06:15:00,0.69194,0.692,0.6919,0.69197,464299996.0
2005-03-09 06:20:00,0.6919,0.69192,0.69174,0.69174,472499998.0
2005-03-09 06:25:00,0.69181,0.69187,0.69171,0.69175,643400002.0
2005-03-09 06:30:00,0.69175,0.69183,0.6917,0.69175,322000002.0
2005-03-09 06:35:00,0.69175,0.69177,0.69164,0.69168,501600001.0
2005-03-09 06:40:00,0.69173,0.69186,0.69165,0.69175,569899993.0
2005-03-09 06:45:00,0.6918,0.69181,0.69168,0.6918,728000004.0
2005-03-09 06:50:00,0.6918,0.69185,0.69173,0.69174,561300006.0
2005-03-09 06:55:00,0.69177,0.69182,0.69145,0.69175,417499996.0
2005-03-09 07:00:00,0.69173,0.69179,0.6916,0.69168,571200001.0
2005-03-09 07:05:00,0.6916,0.69174,0.69158,0.69174,557600000.0
2005-03-09 07:10:00,0.6917,0.69178,0.69165,0.69172,610699989.0
2005-03-09 07:15:00,0.6918,0.6918,0.69162,0.69163,554999998.0
2005-03-09 07:20:00,0.69168,0.69177,0.69161,0.69171,572199996.0
2005-03-09 07:25:00,0.69175,0.69186,0.69159,0.69178,486100001.0
2005-03-09 07:30:00,0.69178,0.69182,0.6916,0.6918,842600003.0
2005-03-09 07:35:00,0.69178,0.69184,0.69165,0.69172,586099992.0
2005-03-09 07:40:00,0.69179,0.69185,0.69166,0.69174,805000014.0
2005-03-09 07:45:00,0.69171,0.69178,0.69158,0.6916,676500010.0
2005-03-09 07:50:00,0.69164,0.69171,0.69158,0.69169,704300001.0
2005-03-09 07:55:00,0.69165,0.69178,0.69165,0.69173,654400000.0
2005-03-09 08:00:00,0.6917,0.6918,0.69167,0.69168,629599997.0
2005-03-09 08:05:00,0.69176,0.69177,0.69164,0.69172,667099999.0
2005-03-09 08:10:00,0.69159,0.69182,0.69159,0.69173,677099995.0
2005-03-09 08:15:00,0.69173,0.6918,0.69167,0.69175,529399999.0
2005-03-09 08:20:00,0.69168,0.69191,0.69165,0.69188,820800002.0
2005-03-09 08:25:00,0.69182,0.69191,0.6917,0.6918,456100000.0
2005-03-09 08:30:00,0.69182,0.69185,0.69166,0.69167,758900002.0
2005-03-09 08:35:00,0.69166,0.69172,0.69153,0.69159,650799996.0
2005-03-09 08:40:00,0.69159,0.69169,0.69155,0.69162,818599992.0
2005-03-09 08:45:00,0.6916,0.69169,0.69154,0.6916,387099998.0
2005-03-09 08:50:00,0.6916,0.69171,0.69155,0.69158,671200000.0
2005-03-09 08:55:00,0.69154,0.69169,0.69154,0.69161,586600006.0
2005-03-09 09:00:00,0.69164,0.69165,0.69139,0.69148,722699990.0
2005-03-09 09:05:00,0.69148,0.69149,0.69139,0.69147,362500002.0
2005-03-09 09:10:00,0.69149,0.69153,0.69141,0.69149,646400000.0
2005-03-09 09:15:00,0.69158,0.69162,0.69145,0.69156,574700007.0
2005-03-09 09:20:00,0.69158,0.69158,0.69141,0.69141,631700003.0
2005-03-09 09:25:00,0.69157,0.69157,0.6914,0.69145,969100004.0
2005-03-09 09:30:00,0.69151,0.69164,0.69142,0.69164,620600000.0
2005-03-09 09:35:00,0.6917,0.69178,0.69164,0.69171,649500002.0
2005-03-09 09:40:00,0.69171,0.69183,0.69155,0.69172,938299998.0
2005-03-09 09:45:00,0.69172,0.6919,0.69164,0.69172,848100000.0
2005-03-09 09:50:00,0.69171,0.692,0.69166,0.69194,799199998.0
2005-03-09 09:55:00,0.69194,0.69213,0.69182,0.69201,662500000.0
2005-03-09 10:00:00,0.692,0.6921,0.69193,0.69205,957299999.0
2005-03-09 10:05:00,0.69208,0.69245,0.692,0.69239,725399991.0
2005-03-09 10:10:00,0.69245,0.69248,0.69217,0.69223,880999996.0
2005-03-09 10:15:00,0.69224,0.69262,0.69215,0.69262,960500001.0
2005-03-09 10:20:00,0.69262,0.69271,0.69246,0.69266,924899991.0
2005-03-09 10:25:00,0.69256,0.69267,0.69236,0.69242,847900001.0
2005-03-09 10:30:00,0.69247,0.69261,0.69229,0.69236,568800005.0
2005-03-09 10:35:00,0.69243,0.69248,0.69212,0.69212,593700002.0
2005-03-09 10:40:00,0.69217,0.69261,0.69216,0.69253,752999992.0
2005-03-09 10:45:00,0.69256,0.69262,0.69239,0.69254,687200002.0
2005-03-09 10:50:00,0.6925,0.69253,0.69225,0.69251,748899996.0
2005-03-09 10:55:00,0.69246,0.69255,0.69225,0.6923,679700004.0
2005-03-09 11:00:00,0.69232,0.69252,0.69232,0.69245,511999997.0
2005-03-09 11:05:00,0.6924,0.69269,0.69236,0.69268,707900000.0
2005-03-09 11:10:00,0.69266,0.69278,0.69247,0.69252,927600001.0
2005-03-09 11:15:00,0.69261,0.69263,0.69249,0.69251,932499997.0
2005-03-09 11:20:00,0.69249,0.69254,0.69234,0.69245,594000000.0
2005-03-09 11:25:00,0.69243,0.6925,0.69224,0.69242,738200005.0
2005-03-09 11:30:00,0.69247,0.69315,0.69238,0.69304,899300007.0
2005-03-09 11:35:00,0.69306,0.69319,0.69299,0.69319,599299995.0
2005-03-09 11:40:00,0.69318,0.69356,0.69316,0.69349,864800002.0
2005-03-09 11:45:00,0.69343,0.69403,0.69343,0.69402,863600001.0
2005-03-09 11:50:00,0.69396,0.6941,0.69371,0.69375,770299994.0
2005-03-09 11:55:00,0.69375,0.69376,0.6935,0.69368,702099999.0
2005-03-09 12:00:00,0.69366,0.69374,0.69346,0.69359,913199998.0
2005-03-09 12:05:00,0.69369,0.69396,0.6936,0.69374,963899996.0
2005-03-09 12:10:00,0.69373,0.69384,0.6935,0.69352,915200005.0
2005-03-09 12:15:00,0.69355,0.69372,0.69351,0.69358,762899999.0
2005-03-09 12:20:00,0.69364,0.69373,0.69358,0.69359,729900002.0
2005-03-09 12:25:00,0.69357,0.69366,0.6934,0.6935,707100000.0
2005-03-09 12:30:00,0.69348,0.69352,0.69333,0.69337,750200005.0
2005-03-09 12:35:00,0.69341,0.69362,0.69333,0.69356,576700001.0
2005-03-09 12:40:00,0.69357,0.69375,0.69353,0.69358,797999999.0
2005-03-09 12:45:00,0.69359,0.69362,0.69349,0.69355,698400005.0
2005-03-09 12:50:00,0.69361,0.69389,0.69355,0.69389,882300002.0
2005-03-09 12:55:00,0.69392,0.69402,0.69387,0.69395,847400000.0
2005-03-09 13:00:00,0.69393,0.69404,0.69384,0.69395,621000010.0
2005-03-09 13:05:00,0.69398,0.69418,0.6939,0.69418,651199991.0
2005-03-09 13:10:00,0.69407,0.69413,0.69398,0.69398,843100000.0
2005-03-09 13:15:00,0.69392,0.69401,0.69371,0.69374,652500005.0
2005-03-09 13:20:00,0.69369,0.69386,0.69365,0.69386,615100006.0
2005-03-09 13:25:00,0.69385,0.69407,0.69379,0.69399,566199997.0
2005-03-09 13:30:00,0.69404,0.69427,0.69392,0.6942,811200003.0
2005-03-09 13:35:00,0.69426,0.69431,0.69395,0.69398,778099994.0
2005-03-09 13:40:00,0.69402,0.69417,0.69397,0.69413,629799998.0
2005-03-09 13:45:00,0.69413,0.69415,0.69383,0.69393,789699999.0
2005-03-09 13:50:00,0.69395,0.69406,0.69391,0.69398,1006799998.0
2005-03-09 13:55:00,0.69402,0.69425,0.69398,0.69419,509200001.0
2005-03-09 14:00:00,0.69422,0.6943,0.69402,0.69403,647700004.0
2005-03-09 14:05:00,0.69396,0.69411,0.6939,0.69404,723499992.0
2005-03-09 14:10:00,0.69407,0.69414,0.69386,0.69386,742700001.0
2005-03-09 14:15:00,0.694,0.69403,0.69386,0.69394,414800006.0
2005-03-09 14:20:00,0.69396,0.69411,0.6939,0.69392,854500001.0
2005-03-09 14:25:00,0.69402,0.69402,0.69381,0.69385,593600003.0
2005-03-09 14:30:00,0.69381,0.69387,0.69353,0.6936,607100000.0
2005-03-09 14:35:00,0.69356,0.69356,0.69326,0.69329,862899992.0
2005-03-09 14:40:00,0.69335,0.69355,0.69329,0.6935,638899999.0
2005-03-09 14:45:00,0.69348,0.69368,0.69348,0.69357,890400007.0
2005-03-09 14:50:00,0.69359,0.69374,0.69334,0.69336,809699999.0
2005-03-09 14:55:00,0.69342,0.69364,0.6933,0.69364,908699998.0
2005-03-09 15:00:00,0.69355,0.69365,0.69338,0.69355,646400003.0
2005-03-09 15:05:00,0.69356,0.69368,0.69351,0.69354,652099993.0
2005-03-09 15:10:00,0.69359,0.69366,0.69349,0.69361,811499998.0
2005-03-09 15:15:00,0.69356,0.69373,0.69355,0.69359,921499991.0
2005-03-09 15:20:00,0.69373,0.69398,0.69371,0.69398,723699998.0
2005-03-09 15:25:00,0.6939,0.694,0.69379,0.69392,846700008.0
2005-03-09 15:30:00,0.6939,0.69405,0.69385,0.69405,685799998.0
2005-03-09 15:35:00,0.69411,0.69411,0.69391,0.69398,811699998.0
2005-03-09 15:40:00,0.69404,0.69408,0.69385,0.69385,640999999.0
2005-03-09 15:45:00,0.69392,0.69398,0.69371,0.69389,560899996.0
2005-03-09 15:50:00,0.69393,0.69413,0.69386,0.69401,865399997.0
2005-03-09 15:55:00,0.69401,0.69418,0.69397,0.69403,338300004.0
2005-03-09 16:00:00,0.69406,0.6942,0.69384,0.69397,633000003.0
2005-03-09 16:05:00,0.6939,0.69401,0.69381,0.69381,386800001.0
2005-03-09 16:10:00,0.69375,0.69388,0.69365,0.69386,638499998.0
2005-03-09 16:15:00,0.69385,0.69394,0.69377,0.69386,640299996.0
2005-03-09 16:20:00,0.69388,0.69393,0.69378,0.69382,768299995.0
2005-03-09 16:25:00,0.6938,0.69396,0.69378,0.69387,659500005.0
2005-03-09 16:30:00,0.6939,0.6941,0.69383,0.69393,719900009.0
2005-03-09 16:35:00,0.69403,0.69447,0.69403,0.69447,738900003.0
2005-03-09 16:40:00,0.69439,0.69446,0.69424,0.69442,707400003.0
2005-03-09 16:45:00,0.69436,0.69443,0.69428,0.69438,745099994.0
2005-03-09 16:50:00,0.6944,0.69442,0.6942,0.69435,654900004.0
2005-03-09 16:55:00,0.69432,0.6944,0.69422,0.69422,629900003.0
2005-03-09 17:00:00,0.69428,0.69438,0.6942,0.69425,774799995.0
2005-03-09 17:05:00,0.69437,0.6947,0.69427,0.69463,595199997.0
2005-03-09 17:10:00,0.69466,0.69474,0.69451,0.69456,825600000.0
2005-03-09 17:15:00,0.69463,0.69475,0.69453,0.6947,637100001.0
2005-03-09 17:20:00,0.6948,0.69482,0.69455,0.69456,552500000.0
2005-03-09 17:25:00,0.69452,0.69452,0.69421,0.69426,786200002.0
2005-03-09 17:30:00,0.69435,0.6945,0.69428,0.6945,789200003.0
2005-03-09 17:35:00,0.69443,0.69475,0.69443,0.69475,698700000.0
2005-03-09 17:40:00,0.69477,0.69523,0.69474,0.69513,652399998.0
2005-03-09 17:45:00,0.6952,0.69524,0.69494,0.69511,474499999.0
2005-03-09 17:50:00,0.69509,0.6951,0.69481,0.69481,787400000.0
2005-03-09 17:55:00,0.69484,0.69528,0.69478,0.69528,1140800009.0
2005-03-09 18:00:00,0.69521,0.69555,0.695,0.69542,5889199992.0
2005-03-09 18:05:00,0.69543,0.69556,0.6952,0.69535,5565300024.0
2005-03-09 18:10:00,0.69542,0.6955,0.69513,0.69532,5683299993.0
2005-03-09 18:15:00,0.6951,0.6953,0.695,0.69515,4370199988.0
2005-03-09 18:20:00,0.69518,0.69533,0.69511,0.69515,4352899988.0
2005-03-09 18:25:00,0.69512,0.69524,0.69487,0.69502,4019500010.0
2005-03-09 18:30:00,0.695,0.69535,0.69488,0.69521,4399900000.0
2005-03-09 18:35:00,0.69529,0.69529,0.69507,0.69522,1917699994.0
2005-03-09 18:40:00,0.69531,0.69553,0.69509,0.69538,2595500007.0
2005-03-09 18:45:00,0.69536,0.69546,0.69527,0.6954,1249900005.0
2005-03-09 18:50:00,0.69545,0.69559,0.69526,0.69536,2092300001.0
2005-03-09 18:55:00,0.69532,0.69539,0.69507,0.69519,2959799998.0
2005-03-09 19:00:00,0.69517,0.69523,0.69499,0.69512,2245600008.0
2005-03-09 19:05:00,0.69517,0.6953,0.69509,0.69528,2899199999.0
2005-03-09 19:10:00,0.69526,0.69526,0.695,0.69508,1422999999.0
2005-03-09 19:15:00,0.69506,0.69508,0.69463,0.69475,1907299998.0
2005-03-09 19:20:00,0.69476,0.69496,0.69469,0.69485,1476500000.0
2005-03-09 19:25:00,0.69485,0.69492,0.69471,0.69484,2030899990.0
2005-03-09 19:30:00,0.69466,0.69487,0.69463,0.69474,2674799992.0
2005-03-09 19:35:00,0.69483,0.69486,0.69449,0.69473,2744699978.0
2005-03-09 19:40:00,0.69469,0.69529,0.69461,0.69517,1720299997.0
2005-03-09 19:45:00,0.69513,0.69591,0.69471,0.6959,1128700002.0
2005-03-09 19:50:00,0.69599,0.69619,0.69545,0.69554,1273399999.0
2005-03-09 19:55:00,0.69556,0.69564,0.69542,0.6956,1674599994.0
2005-03-09 20:00:00,0.69566,0.6957,0.69553,0.69556,879200003.0
2005-03-09 20:05:00,0.69556,0.69573,0.69553,0.69567,1419899998.0
2005-03-09 20:10:00,0.69561,0.69562,0.69532,0.69539,2319899996.0
2005-03-09 20:15:00,0.69539,0.69551,0.69532,0.69541,2323199998.0
2005-03-09 20:20:00,0.69552,0.69569,0.69546,0.6956,1702499991.0
2005-03-09 20:25:00,0.69565,0.69583,0.69561,0.6957,3036699997.0
2005-03-09 20:30:00,0.69569,0.69583,0.69562,0.6957,5139900004.0
2005-03-09 20:35:00,0.69576,0.6958,0.69556,0.69561,2552799996.0
2005-03-09 20:40:00,0.69563,0.69581,0.6956,0.6957,2699299998.0
2005-03-09 20:45:00,0.69574,0.69584,0.6956,0.69572,2270199999.0
2005-03-09 20:50:00,0.69581,0.69582,0.69553,0.6957,4306800006.0
2005-03-09 20:55:00,0.69567,0.69578,0.69552,0.6957,4708400008.0
2005-03-09 21:00:00,0.69572,0.69614,0.69561,0.69609,4006000004.0
2005-03-09 21:05:00,0.69608,0.69611,0.69588,0.69605,1731900002.0
2005-03-09 21:10:00,0.69601,0.69601,0.69577,0.69592,1507799997.0
2005-03-09 21:15:00,0.69588,0.69588,0.6956,0.69565,1649099997.0
2005-03-09 21:20:00,0.69568,0.69574,0.69551,0.69561,2688999990.0
2005-03-09 21:25:00,0.69561,0.6959,0.6954,0.69565,833299998.0
2005-03-09 21:30:00,0.69565,0.69566,0.6954,0.6954,1971199988.0
2005-03-09 21:35:00,0.69562,0.69583,0.69544,0.69578,1076300009.0
2005-03-09 21:40:00,0.69575,0.6958,0.69568,0.6957,1379599993.0
2005-03-09 21:45:00,0.69569,0.69579,0.6955,0.69566,994500000.0
2005-03-09 21:50:00,0.69577,0.69583,0.69535,0.69535,843899992.0
2005-03-09 21:55:00,0.69548,0.69548,0.69528,0.69544,1207399999.0
2005-03-09 22:00:00,0.69545,0.69545,0.69519,0.6953,1409899996.0
2005-03-09 22:05:00,0.69524,0.69548,0.69523,0.69539,993099998.0
2005-03-09 22:10:00,0.69532,0.69551,0.69532,0.69542,941399999.0
2005-03-09 22:15:00,0.69546,0.69553,0.69529,0.69545,1545500000.0
2005-03-09 22:20:00,0.69548,0.6955,0.69519,0.69519,1571599992.0
2005-03-09 22:25:00,0.69528,0.69536,0.69514,0.69515,1126399999.0
2005-03-09 22:30:00,0.69521,0.69533,0.69519,0.6953,831499995.0
2005-03-09 22:35:00,0.69527,0.69559,0.69512,0.69544,1288300000.0
2005-03-09 22:40:00,0.69545,0.69554,0.69535,0.69543,1034800007.0
2005-03-09 22:45:00,0.69552,0.69554,0.69533,0.69541,620100000.0
2005-03-09 22:50:00,0.69554,0.69572,0.69533,0.69561,615499992.0
2005-03-09 22:55:00,0.69574,0.69575,0.69539,0.69549,1328199985.0
2005-03-09 23:00:00,0.69542,0.69583,0.69542,0.69561,622699993.0
2005-03-09 23:05:00,0.69562,0.69571,0.69542,0.69558,802700002.0
2005-03-09 23:10:00,0.69554,0.69576,0.69543,0.69543,607200000.0
2005-03-09 23:15:00,0.69544,0.69555,0.69541,0.69548,726099992.0
2005-03-09 23:20:00,0.69547,0.69571,0.69547,0.69565,926499989.0
2005-03-09 23:25:00,0.69566,0.69571,0.69539,0.69563,559999997.0
2005-03-09 23:30:00,0.69525,0.69576,0.69525,0.69533,787799997.0
2005-03-09 23:35:00,0.69537,0.69569,0.69517,0.69565,982599999.0
2005-03-09 23:40:00,0.69541,0.69563,0.69538,0.69546,610600001.0
2005-03-09 23:45:00,0.69542,0.69553,0.6953,0.69541,640100001.0
2005-03-09 23:50:00,0.69539,0.69549,0.69521,0.69539,686799997.0
2005-03-09 23:55:00,0.69542,0.69554,0.69509,0.69532,712699999.0
2005-03-10 00:00:00,0.69528,0.69559,0.69525,0.69541,822000004.0
2005-03-10 00:05:00,0.69527,0.69559,0.695,0.69523,883700001.0
2005-03-10 00:10:00,0.69507,0.69561,0.69507,0.69561,737399997.0
2005-03-10 00:15:00,0.69558,0.6956,0.69514,0.69532,641900004.0
2005-03-10 00:20:00,0.69532,0.6955,0.6951,0.69541,745400001.0
2005-03-10 00:25:00,0.69549,0.6956,0.69526,0.69541,633799998.0
2005-03-10 00:30:00,0.69554,0.69566,0.6954,0.6955,437300000.0
2005-03-10 00:35:00,0.69543,0.69549,0.69521,0.69539,642300008.0
2005-03-10 00:40:00,0.69535,0.69564,0.69523,0.69552,567600001.0
2005-03-10 00:45:00,0.69558,0.69569,0.69527,0.69553,540499998.0
2005-03-10 00:50:00,0.69564,0.69567,0.6952,0.69535,862400003.0
2005-03-10 00:55:00,0.69548,0.69567,0.69542,0.69564,576200002.0
2005-03-10 01:00:00,0.69549,0.69557,0.69542,0.69556,604899997.0
2005-03-10 01:05:00,0.69553,0.69571,0.6953,0.69552,813300007.0
2005-03-10 01:10:00,0.6955,0.69559,0.69537,0.69551,800500002.0
2005-03-10 01:15:00,0.69548,0.6956,0.69535,0.69542,461100007.0
2005-03-10 01:20:00,0.69542,0.69542,0.69514,0.69529,827000001.0
2005-03-10 01:25:00,0.6953,0.69543,0.69517,0.69531,479900006.0
2005-03-10 01:30:00,0.69538,0.69545,0.6951,0.6951,608899994.0
2005-03-10 01:35:00,0.69521,0.6954,0.69512,0.69528,556099997.0
2005-03-10 01:40:00,0.69521,0.69523,0.69502,0.69507,731500000.0
2005-03-10 01:45:00,0.69526,0.6953,0.69509,0.69525,616500004.0
2005-03-10 01:50:00,0.6952,0.6955,0.69514,0.69514,967200004.0
2005-03-10 01:55:00,0.69541,0.69554,0.69512,0.69514,577899995.0
2005-03-10 02:00:00,0.69516,0.6957,0.69516,0.69557,479499997.0
2005-03-10 02:05:00,0.69568,0.69578,0.69549,0.69568,808699994.0
2005-03-10 02:10:00,0.69564,0.69569,0.69523,0.69548,792799997.0
2005-03-10 02:15:00,0.69541,0.69574,0.69526,0.69565,740200000.0
2005-03-10 02:20:00,0.69564,0.69571,0.69553,0.69563,814600006.0
2005-03-10 02:25:00,0.69547,0.69561,0.69512,0.69541,643000005.0
2005-03-10 02:30:00,0.69537,0.69551,0.69521,0.69541,475200001.0
2005-03-10 02:35:00,0.69518,0.69561,0.69518,0.69533,613200008.0
2005-03-10 02:40:00,0.69544,0.69564,0.6953,0.69535,675100002.0
2005-03-10 02:45:00,0.69539,0.6955,0.69515,0.69519,617699993.0
2005-03-10 02:50:00,0.69516,0.69568,0.69516,0.69552,692400001.0
2005-03-10 02:55:00,0.69546,0.69579,0.69526,0.69578,648800003.0
2005-03-10 03:00:00,0.69581,0.69595,0.69534,0.69588,643299995.0
2005-03-10 03:05:00,0.69598,0.69602,0.69517,0.69517,697600002.0
2005-03-10 03:10:00,0.69578,0.69603,0.69536,0.69596,551599997.0
2005-03-10 03:15:00,0.6959,0.69613,0.6959,0.69598,470499994.0
2005-03-10 03:20:00,0.69608,0.6962,0.69596,0.69608,567700001.0
2005-03-10 03:25:00,0.69617,0.69636,0.69607,0.69629,600499996.0
2005-03-10 03:30:00,0.69622,0.69622,0.69593,0.69608,592800000.0
2005-03-10 03:35:00,0.69609,0.69613,0.69578,0.69593,760499998.0
2005-03-10 03:40:00,0.69585,0.696,0.6957,0.69582,664699999.0
2005-03-10 03:45:00,0.69579,0.69592,0.6955,0.69575,530900000.0
2005-03-10 03:50:00,0.69574,0.69581,0.69555,0.69563,646499990.0
2005-03-10 03:55:00,0.69565,0.69612,0.69548,0.69601,781899999.0
2005-03-10 04:00:00,0.69598,0.69618,0.69547,0.69595,616099995.0
2005-03-10 04:05:00,0.69598,0.69652,0.69584,0.69636,1141299992.0
2005-03-10 04:10:00,0.69656,0.6968,0.69632,0.69637,613100005.0
2005-03-10 04:15:00,0.69643,0.69646,0.69631,0.69641,704299987.0
2005-03-10 04:20:00,0.69649,0.69678,0.69632,0.69648,912100008.0
2005-03-10 04:25:00,0.6966,0.69673,0.69588,0.69656,758299997.0
2005-03-10 04:30:00,0.6966,0.69671,0.69494,0.69599,653900003.0
2005-03-10 04:35:00,0.69458,0.6965,0.69455,0.69601,739799998.0
2005-03-10 04:40:00,0.69602,0.69605,0.6945,0.69572,789500002.0
2005-03-10 04:45:00,0.69577,0.69583,0.69548,0.69568,458699996.0
2005-03-10 04:50:00,0.69577,0.69649,0.69559,0.69597,864499999.0
2005-03-10 04:55:00,0.69623,0.6964,0.69597,0.69629,597200002.0
2005-03-10 05:00:00,0.69621,0.69632,0.69597,0.69617,832099997.0
2005-03-10 05:05:00,0.69625,0.69625,0.69594,0.69594,540399995.0
2005-03-10 05:10:00,0.69606,0.69609,0.69586,0.69592,841900002.0
2005-03-10 05:15:00,0.69588,0.69608,0.69588,0.69595,549999998.0
2005-03-10 05:20:00,0.69569,0.69637,0.69524,0.69604,782199998.0
2005-03-10 05:25:00,0.69608,0.69611,0.69588,0.69595,891199992.0
2005-03-10 05:30:00,0.696,0.69616,0.69598,0.6961,905499990.0
2005-03-10 05:35:00,0.69612,0.69639,0.69605,0.69633,729800003.0
2005-03-10 05:40:00,0.69638,0.69645,0.6959,0.69641,624500004.0
2005-03-10 05:45:00,0.69637,0.69657,0.69632,0.69632,602300003.0
2005-03-10 05:50:00,0.69638,0.69647,0.69606,0.6963,561199998.0
2005-03-10 05:55:00,0.69641,0.69642,0.69603,0.69628,749300002.0
2005-03-10 06:00:00,0.6963,0.69663,0.6961,0.69655,531399999.0
2005-03-10 06:05:00,0.69656,0.69684,0.69646,0.69681,805900012.0
2005-03-10 06:10:00,0.69692,0.6973,0.69692,0.69703,716699996.0
2005-03-10 06:15:00,0.69707,0.69712,0.69683,0.6969,594400002.0
2005-03-10 06:20:00,0.69688,0.69695,0.69654,0.69682,691599997.0
2005-03-10 06:25:00,0.69676,0.69683,0.69657,0.6967,805099998.0
2005-03-10 06:30:00,0.69669,0.69679,0.69653,0.69675,560599999.0
2005-03-10 06:35:00,0.69674,0.69674,0.69636,0.69652,830500002.0
2005-03-10 06:40:00,0.69657,0.69662,0.6962,0.69622,599899990.0
2005-03-10 06:45:00,0.69649,0.69651,0.6963,0.69646,953200007.0
2005-03-10 06:50:00,0.69647,0.69647,0.69636,0.69642,755999993.0
2005-03-10 06:55:00,0.69641,0.69655,0.69628,0.69655,656199998.0
2005-03-10 07:00:00,0.69641,0.69654,0.69631,0.69647,882500013.0
2005-03-10 07:05:00,0.69642,0.69648,0.69599,0.69613,743099999.0
2005-03-10 07:10:00,0.69592,0.69628,0.69552,0.69606,881800014.0
2005-03-10 07:15:00,0.69613,0.69613,0.69543,0.69605,600400002.0
2005-03-10 07:20:00,0.69616,0.69618,0.69564,0.69588,652599992.0
2005-03-10 07:25:00,0.69576,0.69623,0.69547,0.696,760000000.0
2005-03-10 07:30:00,0.69608,0.69614,0.69546,0.6958,828599999.0
2005-03-10 07:35:00,0.69585,0.69609,0.69579,0.69589,607599997.0
2005-03-10 07:40:00,0.69589,0.69618,0.69589,0.69603,654100005.0
2005-03-10 07:45:00,0.69604,0.69606,0.69586,0.69595,522100002.0
2005-03-10 07:50:00,0.69598,0.69607,0.6958,0.69595,819700001.0
2005-03-10 07:55:00,0.69606,0.6961,0.69586,0.69602,985400007.0
2005-03-10 08:00:00,0.69609,0.69614,0.69592,0.69603,651700003.0
2005-03-10 08:05:00,0.6959,0.6962,0.6959,0.69608,783100000.0
2005-03-10 08:10:00,0.69612,0.69629,0.6959,0.6959,420899998.0
2005-03-10 08:15:00,0.69587,0.69634,0.69587,0.69624,833899998.0
2005-03-10 08:20:00,0.69619,0.69643,0.69612,0.69624,696700003.0
2005-03-10 08:25:00,0.69619,0.69635,0.69587,0.69615,611300003.0
2005-03-10 08:30:00,0.69618,0.6964,0.69609,0.69637,817199999.0
2005-03-10 08:35:00,0.69634,0.69652,0.69596,0.69636,898399999.0
2005-03-10 08:40:00,0.69621,0.69657,0.69598,0.69653,711399990.0
2005-03-10 08:45:00,0.69641,0.69652,0.69601,0.69645,442199999.0
2005-03-10 08:50:00,0.69644,0.69653,0.6955,0.69632,487500003.0
2005-03-10 08:55:00,0.69622,0.69633,0.69604,0.69624,394399999.0
2005-03-10 09:00:00,0.69627,0.69634,0.69611,0.69625,770999994.0
2005-03-10 09:05:00,0.69632,0.69643,0.69608,0.69641,749699995.0
2005-03-10 09:10:00,0.69651,0.69674,0.6964,0.6966,887399998.0
2005-03-10 09:15:00,0.69667,0.69692,0.69658,0.69658,727000002.0
2005-03-10 09:20:00,0.69663,0.6968,0.69648,0.69659,647299999.0
2005-03-10 09:25:00,0.69652,0.69659,0.69632,0.69649,780399997.0
2005-03-10 09:30:00,0.69651,0.69655,0.69637,0.69647,615300006.0
2005-03-10 09:35:00,0.69643,0.69669,0.69635,0.69657,745400000.0
2005-03-10 09:40:00,0.69658,0.69699,0.6965,0.69693,957799998.0
2005-03-10 09:45:00,0.69698,0.69698,0.69665,0.69681,737900010.0
2005-03-10 09:50:00,0.69689,0.69702,0.69681,0.69702,514700003.0
2005-03-10 09:55:00,0.69691,0.69691,0.69649,0.69655,677800004.0
2005-03-10 10:00:00,0.69653,0.69659,0.69627,0.69637,723499999.0
2005-03-10 10:05:00,0.6963,0.69661,0.69624,0.69653,808899996.0
2005-03-10 10:10:00,0.69643,0.69643,0.69607,0.69614,656599996.0
2005-03-10 10:15:00,0.69619,0.69655,0.69611,0.69648,858399993.0
2005-03-10 10:20:00,0.69643,0.69646,0.69632,0.69639,546800004.0
2005-03-10 10:25:00,0.69633,0.6965,0.69623,0.69642,701999986.0
2005-03-10 10:30:00,0.69645,0.69658,0.69634,0.69634,517100001.0
2005-03-10 10:35:00,0.69642,0.69651,0.69634,0.6965,659400006.0
2005-03-10 10:40:00,0.69648,0.69652,0.69636,0.69647,572000005.0
2005-03-10 10:45:00,0.6965,0.69655,0.69643,0.69653,721600001.0
2005-03-10 10:50:00,0.69648,0.69659,0.69638,0.69655,589900002.0
2005-03-10 10:55:00,0.69655,0.69672,0.69644,0.69669,856799999.0
2005-03-10 11:00:00,0.69671,0.69696,0.69649,0.6966,823099996.0
2005-03-10 11:05:00,0.69652,0.69665,0.69638,0.69645,369499998.0
2005-03-10 11:10:00,0.69651,0.69659,0.69625,0.69628,618000002.0
2005-03-10 11:15:00,0.69643,0.69656,0.69622,0.69639,787700003.0
2005-03-10 11:20:00,0.69633,0.69649,0.69616,0.69631,626300001.0
2005-03-10 11:25:00,0.69634,0.69646,0.69626,0.69628,615399996.0
2005-03-10 11:30:00,0.69637,0.69638,0.69613,0.69629,735400001.0
2005-03-10 11:35:00,0.69632,0.69639,0.69622,0.69633,609599998.0
2005-03-10 11:40:00,0.69634,0.69635,0.69605,0.69605,497900006.0
2005-03-10 11:45:00,0.69612,0.69619,0.69556,0.69577,763800000.0
2005-03-10 11:50:00,0.69575,0.69595,0.69567,0.69575,758200006.0
2005-03-10 11:55:00,0.69584,0.69589,0.69552,0.69552,650799994.0
2005-03-10 12:00:00,0.69557,0.69573,0.69539,0.69573,811700002.0
2005-03-10 12:05:00,0.69579,0.69585,0.69539,0.69542,865900004.0
2005-03-10 12:10:00,0.69547,0.69561,0.69537,0.69553,748400001.0
2005-03-10 12:15:00,0.69554,0.69554,0.69526,0.69534,954300010.0
2005-03-10 12:20:00,0.69546,0.69546,0.69525,0.69527,879300001.0
2005-03-10 12:25:00,0.69526,0.6953,0.69507,0.69514,716400002.0
2005-03-10 12:30:00,0.69513,0.69548,0.69498,0.69531,948599999.0
2005-03-10 12:35:00,0.69542,0.69554,0.69523,0.69541,784799996.0
2005-03-10 12:40:00,0.69533,0.69536,0.69519,0.6952,678299999.0
2005-03-10 12:45:00,0.69522,0.69558,0.69522,0.69541,814700002.0
2005-03-10 12:50:00,0.69547,0.69559,0.69533,0.69552,1135499987.0
2005-03-10 12:55:00,0.69554,0.69563,0.69542,0.69542,659300000.0
2005-03-10 13:00:00,0.6954,0.69552,0.69531,0.69536,783699997.0
2005-03-10 13:05:00,0.69528,0.69558,0.69518,0.69554,866300002.0
2005-03-10 13:10:00,0.69557,0.69562,0.69539,0.69539,745200001.0
2005-03-10 13:15:00,0.69537,0.69575,0.69532,0.69565,1017199996.0
2005-03-10 13:20:00,0.69559,0.6957,0.69541,0.69544,460799997.0
2005-03-10 13:25:00,0.6954,0.69564,0.69532,0.69563,675400002.0
2005-03-10 13:30:00,0.69559,0.69567,0.69555,0.69563,672300003.0
2005-03-10 13:35:00,0.69554,0.69576,0.69554,0.69568,926799988.0
2005-03-10 13:40:00,0.69573,0.69587,0.69562,0.6958,851199995.0
2005-03-10 13:45:00,0.69582,0.6959,0.69575,0.69579,874899997.0
2005-03-10 13:50:00,0.6958,0.6959,0.69555,0.69563,961299995.0
2005-03-10 13:55:00,0.69566,0.69566,0.69495,0.69533,500400000.0
2005-03-10 14:00:00,0.69502,0.69625,0.69502,0.6961,615100002.0
2005-03-10 14:05:00,0.69617,0.69619,0.69594,0.69594,904899990.0
2005-03-10 14:10:00,0.696,0.6962,0.69588,0.6962,711500003.0
2005-03-10 14:15:00,0.69619,0.69628,0.69615,0.69624,745700001.0
2005-03-10 14:20:00,0.69624,0.6963,0.69613,0.69615,677000006.0
2005-03-10 14:25:00,0.69613,0.69613,0.69592,0.69594,767600001.0
2005-03-10 14:30:00,0.69601,0.69609,0.69571,0.69573,576799999.0
2005-03-10 14:35:00,0.69568,0.69584,0.69562,0.69584,690699987.0
2005-03-10 14:40:00,0.6959,0.69626,0.69585,0.69622,699899999.0
2005-03-10 14:45:00,0.69623,0.6963,0.69615,0.69618,675399999.0
2005-03-10 14:50:00,0.69618,0.69631,0.69615,0.69627,783700005.0
2005-03-10 14:55:00,0.69627,0.69627,0.69597,0.69602,647500005.0
2005-03-10 15:00:00,0.69607,0.69634,0.69605,0.69634,887800006.0
2005-03-10 15:05:00,0.6963,0.69644,0.69608,0.69608,957800003.0
2005-03-10 15:10:00,0.69612,0.69637,0.69612,0.69614,783899994.0
2005-03-10 15:15:00,0.69616,0.69648,0.69615,0.69644,669200004.0
2005-03-10 15:20:00,0.69647,0.69661,0.69642,0.69656,835200003.0
2005-03-10 15:25:00,0.69648,0.69658,0.69636,0.69637,568199995.0
2005-03-10 15:30:00,0.6965,0.69664,0.69637,0.69653,563800004.0
2005-03-10 15:35:00,0.69655,0.69661,0.69645,0.69645,927100000.0
2005-03-10 15:40:00,0.69655,0.69657,0.69635,0.69652,725799994.0
2005-03-10 15:45:00,0.69642,0.69673,0.69642,0.69657,949400006.0
2005-03-10 15:50:00,0.69657,0.69675,0.69653,0.69668,966699994.0
2005-03-10 15:55:00,0.69668,0.69699,0.69649,0.69692,944499995.0
2005-03-10 16:00:00,0.69694,0.69695,0.69656,0.69658,663600003.0
2005-03-10 16:05:00,0.69659,0.69665,0.69644,0.69656,723000000.0
2005-03-10 16:10:00,0.69655,0.69668,0.69653,0.69663,671899999.0
2005-03-10 16:15:00,0.69665,0.6967,0.69649,0.69657,694999991.0
2005-03-10 16:20:00,0.69655,0.69657,0.69631,0.69633,604800004.0
2005-03-10 16:25:00,0.69635,0.69658,0.69635,0.69643,558400004.0
2005-03-10 16:30:00,0.69637,0.6964,0.6962,0.6962,569900007.0
2005-03-10 16:35:00,0.69632,0.69648,0.69625,0.69636,687499999.0
2005-03-10 16:40:00,0.69635,0.69638,0.69623,0.69638,785799997.0
2005-03-10 16:45:00,0.69629,0.69634,0.69621,0.69621,698099991.0
2005-03-10 16:50:00,0.69633,0.69649,0.69623,0.69629,645000008.0
2005-03-10 16:55:00,0.69636,0.69692,0.69636,0.69672,927099997.0
2005-03-10 17:00:00,0.69667,0.69695,0.69667,0.69684,878500000.0
2005-03-10 17:05:00,0.69691,0.69699,0.6968,0.69683,614499996.0
2005-03-10 17:10:00,0.69684,0.69684,0.69649,0.69655,580500008.0
2005-03-10 17:15:00,0.69652,0.69661,0.69637,0.69648,719299994.0
2005-03-10 17:20:00,0.69652,0.6966,0.69644,0.69653,782500006.0
2005-03-10 17:25:00,0.69655,0.69663,0.69649,0.69658,950999997.0
2005-03-10 17:30:00,0.69662,0.6967,0.69657,0.69657,694000005.0
2005-03-10 17:35:00,0.6966,0.69664,0.69651,0.69651,817899998.0
2005-03-10 17:40:00,0.69646,0.69655,0.69644,0.69655,600599996.0
2005-03-10 17:45:00,0.69653,0.69654,0.69637,0.69646,841800002.0
2005-03-10 17:50:00,0.69642,0.69653,0.69625,0.69653,365400005.0
2005-03-10 17:55:00,0.69651,0.69673,0.69639,0.69664,870199994.0
2005-03-10 18:00:00,0.69679,0.69691,0.69671,0.69678,5443399993.0
2005-03-10 18:05:00,0.69678,0.6972,0.69647,0.69658,7085499984.0
2005-03-10 18:10:00,0.69667,0.69685,0.69662,0.69672,5033800012.0
2005-03-10 18:15:00,0.69684,0.69688,0.69667,0.69683,5792000000.0
2005-03-10 18:20:00,0.69685,0.69705,0.69681,0.69694,4941299990.0
2005-03-10 18:25:00,0.69697,0.69704,0.6968,0.69686,3946900009.0
2005-03-10 18:30:00,0.69688,0.69698,0.69673,0.69689,4241399978.0
2005-03-10 18:35:00,0.69694,0.69703,0.69688,0.69701,1628599999.0
2005-03-10 18:40:00,0.69712,0.69739,0.69698,0.6973,2614899998.0
2005-03-10 18:45:00,0.69726,0.69728,0.69688,0.69696,1129299999.0
2005-03-10 18:50:00,0.69695,0.69705,0.69661,0.69665,2110199989.0
2005-03-10 18:55:00,0.69666,0.69674,0.69653,0.69665,2875600013.0
2005-03-10 19:00:00,0.69671,0.69711,0.69663,0.69711,2141399993.0
2005-03-10 19:05:00,0.69667,0.69726,0.69667,0.69717,3081099996.0
2005-03-10 19:10:00,0.69716,0.69732,0.69703,0.69714,1508600012.0
2005-03-10 19:15:00,0.69718,0.69726,0.69709,0.6972,1893699984.0
2005-03-10 19:20:00,0.69717,0.69722,0.697,0.69717,1377499999.0
2005-03-10 19:25:00,0.69712,0.69745,0.69706,0.69745,2281800007.0
2005-03-10 19:30:00,0.6975,0.69753,0.69726,0.69745,2388999998.0
2005-03-10 19:35:00,0.69753,0.69753,0.69725,0.6973,2826099985.0
2005-03-10 19:40:00,0.69732,0.69735,0.69723,0.69723,1820899996.0
2005-03-10 19:45:00,0.69734,0.69757,0.69725,0.69757,836899991.0
2005-03-10 19:50:00,0.69759,0.69762,0.6974,0.69747,1154600004.0
2005-03-10 19:55:00,0.69742,0.69753,0.69731,0.69751,1646000009.0
2005-03-10 20:00:00,0.69761,0.69769,0.69745,0.69765,856300002.0
2005-03-10 20:05:00,0.69765,0.69866,0.69757,0.69861,1317600001.0
2005-03-10 20:10:00,0.69864,0.69906,0.6986,0.69896,1930099981.0
2005-03-10 20:15:00,0.69903,0.69906,0.69856,0.69863,2107199993.0
2005-03-10 20:20:00,0.69867,0.69869,0.69853,0.69857,1280200003.0
2005-03-10 20:25:00,0.69856,0.69873,0.69836,0.69836,2694200005.0
2005-03-10 20:30:00,0.69838,0.69845,0.69814,0.69822,4840800002.0
2005-03-10 20:35:00,0.6983,0.69831,0.698,0.69808,2639999992.0
2005-03-10 20:40:00,0.69808,0.6981,0.69783,0.69799,2586699995.0
2005-03-10 20:45:00,0.698,0.69817,0.69795,0.69815,2337100005.0
2005-03-10 20:50:00,0.69813,0.69821,0.69803,0.69815,4219099985.0
2005-03-10 20:55:00,0.69818,0.69824,0.69798,0.69812,5342399981.0
2005-03-10 21:00:00,0.69813,0.69817,0.69793,0.69807,4514100005.0
2005-03-10 21:05:00,0.69803,0.69821,0.69786,0.69821,1888900005.0
2005-03-10 21:10:00,0.6982,0.69822,0.69806,0.6981,1530699989.0
2005-03-10 21:15:00,0.69831,0.69833,0.69807,0.6982,1777300005.0
2005-03-10 21:20:00,0.69827,0.69827,0.69814,0.69815,2659100000.0
2005-03-10 21:25:00,0.69822,0.69829,0.69819,0.69822,712400003.0
2005-03-10 21:30:00,0.69824,0.69825,0.69802,0.69818,2139999998.0
2005-03-10 21:35:00,0.69827,0.69827,0.69803,0.69822,903900002.0
2005-03-10 21:40:00,0.69817,0.6983,0.69795,0.69804,1619400002.0
2005-03-10 21:45:00,0.69807,0.69817,0.69795,0.69807,984500009.0
2005-03-10 21:50:00,0.6981,0.69814,0.69784,0.69792,1133999999.0
2005-03-10 21:55:00,0.69801,0.69829,0.69797,0.69823,870400002.0
2005-03-10 22:00:00,0.69824,0.69835,0.69812,0.69818,1778900003.0
2005-03-10 22:05:00,0.69815,0.6982,0.69808,0.69808,825800000.0
2005-03-10 22:10:00,0.69808,0.69831,0.69807,0.6981,1086600012.0
2005-03-10 22:15:00,0.6981,0.69821,0.69803,0.69819,1465699999.0
2005-03-10 22:20:00,0.69808,0.69826,0.69799,0.69807,1678999999.0
2005-03-10 22:25:00,0.69805,0.69817,0.69793,0.69805,1236699996.0
2005-03-10 22:30:00,0.69808,0.6981,0.69805,0.69805,1042400007.0
2005-03-10 22:35:00,0.69822,0.69822,0.69799,0.69807,1183399994.0
2005-03-10 22:40:00,0.69805,0.69825,0.69805,0.69825,1184299995.0
2005-03-10 22:45:00,0.69824,0.69839,0.69821,0.6983,896899997.0
2005-03-10 22:50:00,0.69833,0.69838,0.69828,0.69833,763900009.0
2005-03-10 22:55:00,0.69831,0.69833,0.69807,0.69808,738700001.0
2005-03-10 23:00:00,0.69798,0.69835,0.69798,0.6982,670399993.0
2005-03-10 23:05:00,0.69824,0.69834,0.69818,0.69825,845700004.0
2005-03-10 23:10:00,0.69823,0.69826,0.69812,0.69815,786900000.0
2005-03-10 23:15:00,0.6981,0.69822,0.69793,0.69822,474999997.0
2005-03-10 23:20:00,0.69805,0.69813,0.69788,0.69788,644400001.0
2005-03-10 23:25:00,0.69794,0.69797,0.69775,0.69775,487900002.0
2005-03-10 23:30:00,0.69778,0.69782,0.69756,0.69767,876300007.0
2005-03-10 23:35:00,0.69766,0.69771,0.69721,0.69753,605499999.0
2005-03-10 23:40:00,0.69765,0.69771,0.69729,0.69771,691800000.0
2005-03-10 23:45:00,0.69774,0.69788,0.69753,0.69774,741499997.0
2005-03-10 23:50:00,0.69775,0.69789,0.69758,0.6976,763799985.0
2005-03-10 23:55:00,0.69753,0.69763,0.69728,0.69761,564200011.0
2005-03-11 00:00:00,0.69762,0.69788,0.6974,0.69756,951399991.0
2005-03-11 00:05:00,0.69774,0.69779,0.69717,0.6975,1109899995.0
2005-03-11 00:10:00,0.69763,0.69793,0.69759,0.69779,723300009.0
2005-03-11 00:15:00,0.69778,0.698,0.69767,0.69779,668600004.0
2005-03-11 00:20:00,0.69776,0.69793,0.69775,0.6979,674599989.0
2005-03-11 00:25:00,0.69794,0.69809,0.69793,0.698,519599995.0
2005-03-11 00:30:00,0.69807,0.69813,0.69796,0.69803,766900007.0
2005-03-11 00:35:00,0.698,0.69807,0.69787,0.69805,475699999.0
2005-03-11 00:40:00,0.69813,0.69829,0.69797,0.6982,643199996.0
2005-03-11 00:45:00,0.69825,0.69845,0.69814,0.69835,752799995.0
2005-03-11 00:50:00,0.6984,0.69843,0.69793,0.69822,679599996.0
2005-03-11 00:55:00,0.69817,0.69838,0.69807,0.69827,407099998.0
2005-03-11 01:00:00,0.69827,0.6984,0.69813,0.69832,634800005.0
2005-03-11 01:05:00,0.69828,0.69842,0.6982,0.69825,778800000.0
2005-03-11 01:10:00,0.6983,0.69843,0.6982,0.69843,629500004.0
2005-03-11 01:15:00,0.69835,0.69865,0.6983,0.69865,628399998.0
2005-03-11 01:20:00,0.69832,0.69872,0.69825,0.69837,757700000.0
2005-03-11 01:25:00,0.69828,0.6984,0.69818,0.6984,556200000.0
2005-03-11 01:30:00,0.69827,0.69841,0.69821,0.69833,330599998.0
2005-03-11 01:35:00,0.6983,0.69842,0.69754,0.69812,787399989.0
2005-03-11 01:40:00,0.69818,0.69836,0.69753,0.69756,811099999.0
2005-03-11 01:45:00,0.69772,0.69843,0.69653,0.69825,854699997.0
2005-03-11 01:50:00,0.69825,0.69842,0.69789,0.69837,751600008.0
2005-03-11 01:55:00,0.69823,0.6984,0.69796,0.69832,447000003.0
2005-03-11 02:00:00,0.69824,0.69831,0.69789,0.6981,860400004.0
2005-03-11 02:05:00,0.6981,0.69815,0.6978,0.69798,677699999.0
2005-03-11 02:10:00,0.69793,0.69809,0.69786,0.69802,711299998.0
2005-03-11 02:15:00,0.69801,0.69808,0.69785,0.69801,771599997.0
2005-03-11 02:20:00,0.69795,0.69806,0.69783,0.69795,699200001.0
2005-03-11 02:25:00,0.69797,0.6982,0.69763,0.69804,618300002.0
2005-03-11 02:30:00,0.69816,0.69835,0.69802,0.69835,704500003.0
2005-03-11 02:35:00,0.69821,0.69839,0.69797,0.69811,658300000.0
2005-03-11 02:40:00,0.69827,0.69835,0.69812,0.69831,646399998.0
2005-03-11 02:45:00,0.69822,0.69827,0.69763,0.69815,687600002.0
2005-03-11 02:50:00,0.69811,0.69817,0.69756,0.69795,565299999.0
2005-03-11 02:55:00,0.69808,0.69819,0.69759,0.69816,445399998.0
2005-03-11 03:00:00,0.69821,0.69825,0.69811,0.6982,665199994.0
2005-03-11 03:05:00,0.6982,0.69822,0.69765,0.698,818199991.0
2005-03-11 03:10:00,0.69782,0.69808,0.69751,0.69786,671500004.0
2005-03-11 03:15:00,0.69816,0.69817,0.69761,0.69812,609100000.0
2005-03-11 03:20:00,0.69819,0.69819,0.69764,0.69808,469000004.0
2005-03-11 03:25:00,0.69807,0.69814,0.69801,0.69812,362099998.0
2005-03-11 03:30:00,0.69808,0.69821,0.69807,0.69807,446600002.0
2005-03-11 03:35:00,0.69806,0.69814,0.69792,0.69807,680099999.0
2005-03-11 03:40:00,0.69807,0.69818,0.69803,0.69812,522600006.0
2005-03-11 03:45:00,0.6981,0.69818,0.69804,0.69809,637599999.0
2005-03-11 03:50:00,0.69805,0.6982,0.69805,0.69815,582599996.0
2005-03-11 03:55:00,0.69824,0.69824,0.69811,0.69813,501199998.0
2005-03-11 04:00:00,0.69822,0.69822,0.6981,0.69813,814499988.0
2005-03-11 04:05:00,0.69819,0.69821,0.69806,0.6982,466600007.0
2005-03-11 04:10:00,0.69822,0.69822,0.69795,0.6982,677600012.0
2005-03-11 04:15:00,0.69818,0.69836,0.69812,0.69832,467000000.0
2005-03-11 04:20:00,0.69834,0.6984,0.69815,0.69837,659800006.0
2005-03-11 04:25:00,0.69838,0.69839,0.69822,0.69823,613500004.0
2005-03-11 04:30:00,0.69823,0.69833,0.69808,0.6982,684199998.0
2005-03-11 04:35:00,0.69825,0.69831,0.69813,0.69815,629999995.0
2005-03-11 04:40:00,0.69814,0.69827,0.69806,0.69827,692499999.0
2005-03-11 04:45:00,0.69812,0.6982,0.698,0.6982,576500005.0
2005-03-11 04:50:00,0.69816,0.69832,0.69803,0.69805,727500000.0
2005-03-11 04:55:00,0.69795,0.69823,0.6978,0.69803,631100004.0
2005-03-11 05:00:00,0.69811,0.69817,0.69796,0.6981,398199999.0
2005-03-11 05:05:00,0.69808,0.6982,0.69807,0.69815,639100001.0
2005-03-11 05:10:00,0.69815,0.69817,0.69803,0.69808,765200002.0
2005-03-11 05:15:00,0.69808,0.69817,0.69783,0.69806,568299995.0
2005-03-11 05:20:00,0.69808,0.69808,0.69788,0.6979,453500004.0
2005-03-11 05:25:00,0.69795,0.69802,0.69781,0.69797,539499995.0
2005-03-11 05:30:00,0.69785,0.69803,0.69785,0.69792,627400010.0
2005-03-11 05:35:00,0.69795,0.69808,0.69784,0.69803,458500001.0
2005-03-11 05:40:00,0.69798,0.69812,0.69788,0.69812,566499992.0
2005-03-11 05:45:00,0.69796,0.69811,0.69762,0.69784,689099999.0
2005-03-11 05:50:00,0.69793,0.69793,0.69768,0.69774,628800002.0
2005-03-11 05:55:00,0.69785,0.69797,0.69762,0.69762,678700002.0
2005-03-11 06:00:00,0.69762,0.69774,0.6976,0.69763,587800003.0
2005-03-11 06:05:00,0.69764,0.69779,0.6976,0.69767,554099998.0
2005-03-11 06:10:00,0.69768,0.69778,0.69768,0.69775,361700002.0
2005-03-11 06:15:00,0.69772,0.69775,0.69762,0.69769,442900003.0
2005-03-11 06:20:00,0.69765,0.69777,0.69756,0.6977,574399997.0
2005-03-11 06:25:00,0.6977,0.69775,0.69758,0.69765,634299994.0
2005-03-11 06:30:00,0.69732,0.69775,0.69732,0.6977,420099999.0
2005-03-11 06:35:00,0.6977,0.69778,0.6977,0.6977,503200000.0
2005-03-11 06:40:00,0.69775,0.69793,0.69769,0.6977,591000002.0
2005-03-11 06:45:00,0.69779,0.69786,0.69757,0.69757,864500006.0
2005-03-11 06:50:00,0.69763,0.69776,0.6976,0.69761,589400003.0
2005-03-11 06:55:00,0.69761,0.69769,0.69756,0.69763,678500000.0
2005-03-11 07:00:00,0.69755,0.69762,0.69742,0.69757,469099993.0
2005-03-11 07:05:00,0.69759,0.69759,0.69744,0.69751,329800001.0
2005-03-11 07:10:00,0.69743,0.6976,0.69743,0.6976,416100000.0
2005-03-11 07:15:00,0.69752,0.69786,0.69751,0.69771,661800004.0
2005-03-11 07:20:00,0.69768,0.69777,0.6975,0.69777,526999998.0
2005-03-11 07:25:00,0.69769,0.69777,0.69753,0.69753,344399995.0
2005-03-11 07:30:00,0.69763,0.69769,0.69753,0.69757,654200005.0
2005-03-11 07:35:00,0.6977,0.69792,0.69752,0.69757,696300014.0
2005-03-11 07:40:00,0.69762,0.69785,0.69753,0.69775,684499998.0
2005-03-11 07:45:00,0.69768,0.69782,0.69768,0.69778,432400002.0
2005-03-11 07:50:00,0.69776,0.69776,0.69755,0.69772,795600002.0
2005-03-11 07:55:00,0.69767,0.69774,0.69755,0.69763,601299994.0
2005-03-11 08:00:00,0.69765,0.69773,0.69746,0.69757,705900009.0
2005-03-11 08:05:00,0.69759,0.69777,0.69757,0.69771,553999996.0
2005-03-11 08:10:00,0.69768,0.6977,0.69756,0.69768,764799997.0
2005-03-11 08:15:00,0.69773,0.69773,0.69753,0.69762,684999998.0
2005-03-11 08:20:00,0.69746,0.69775,0.69746,0.69751,650500005.0
2005-03-11 08:25:00,0.69758,0.69796,0.69758,0.69775,649299998.0
2005-03-11 08:30:00,0.6978,0.69802,0.69757,0.69757,700400002.0
2005-03-11 08:35:00,0.6979,0.69798,0.69756,0.69798,681400000.0
2005-03-11 08:40:00,0.69792,0.69804,0.69769,0.69795,903699996.0
2005-03-11 08:45:00,0.6978,0.69796,0.69752,0.69774,837100000.0
2005-03-11 08:50:00,0.69786,0.69801,0.69747,0.69775,759599999.0
2005-03-11 08:55:00,0.69763,0.69782,0.69748,0.69774,640700004.0
2005-03-11 09:00:00,0.69766,0.69783,0.69753,0.69772,623699996.0
2005-03-11 09:05:00,0.69776,0.69783,0.69762,0.69772,649399996.0
2005-03-11 09:10:00,0.69771,0.69814,0.69767,0.69808,848200003.0
2005-03-11 09:15:00,0.69808,0.69815,0.69783,0.69811,835300002.0
2005-03-11 09:20:00,0.69805,0.69805,0.69782,0.69782,543099999.0
2005-03-11 09:25:00,0.69782,0.69793,0.6977,0.6978,905100007.0
2005-03-11 09:30:00,0.69765,0.6978,0.69762,0.69762,827500002.0
2005-03-11 09:35:00,0.69772,0.69782,0.69756,0.69778,719100002.0
2005-03-11 09:40:00,0.69784,0.69834,0.69777,0.6981,776699994.0
2005-03-11 09:45:00,0.69804,0.69826,0.69795,0.69826,645799997.0
2005-03-11 09:50:00,0.69846,0.69846,0.698,0.6982,633700001.0
2005-03-11 09:55:00,0.69816,0.69835,0.69811,0.69819,609700001.0
2005-03-11 10:00:00,0.69817,0.69855,0.69817,0.69828,560000000.0
2005-03-11 10:05:00,0.6982,0.69839,0.69805,0.6982,915599996.0
2005-03-11 10:10:00,0.69831,0.69832,0.69799,0.69824,362400003.0
2005-03-11 10:15:00,0.69833,0.69846,0.69808,0.69835,1048100000.0
2005-03-11 10:20:00,0.69841,0.69856,0.6983,0.69853,882099997.0
2005-03-11 10:25:00,0.69859,0.69861,0.69812,0.69844,664799999.0
2005-03-11 10:30:00,0.69844,0.69866,0.69843,0.69848,652400006.0
2005-03-11 10:35:00,0.69852,0.69863,0.69846,0.6986,446299998.0
2005-03-11 10:40:00,0.69859,0.69886,0.69818,0.69863,648700004.0
2005-03-11 10:45:00,0.69864,0.69868,0.69853,0.69855,779300002.0
2005-03-11 10:50:00,0.69855,0.69898,0.69841,0.69884,518499999.0
2005-03-11 10:55:00,0.69895,0.6993,0.69888,0.69915,938500001.0
2005-03-11 11:00:00,0.69914,0.69935,0.69907,0.69935,971099991.0
2005-03-11 11:05:00,0.6993,0.69934,0.69922,0.6993,591500000.0
2005-03-11 11:10:00,0.69925,0.69925,0.69899,0.69912,766000002.0
2005-03-11 11:15:00,0.6992,0.6992,0.69895,0.69905,930599995.0
2005-03-11 11:20:00,0.69903,0.6991,0.69879,0.6989,716199997.0
2005-03-11 11:25:00,0.69886,0.69905,0.69885,0.69897,671400000.0
2005-03-11 11:30:00,0.69909,0.6991,0.69891,0.69897,854400007.0
2005-03-11 11:35:00,0.69899,0.69903,0.69889,0.69896,634100001.0
2005-03-11 11:40:00,0.6989,0.69899,0.69875,0.69879,775199999.0
2005-03-11 11:45:00,0.69887,0.69895,0.69862,0.69873,653600003.0
2005-03-11 11:50:00,0.69866,0.69888,0.69866,0.69878,795699994.0
2005-03-11 11:55:00,0.69881,0.69896,0.69873,0.69892,829999999.0
2005-03-11 12:00:00,0.69887,0.69898,0.69876,0.69887,710900002.0
2005-03-11 12:05:00,0.6988,0.69886,0.69874,0.69877,686900007.0
2005-03-11 12:10:00,0.69881,0.69883,0.69867,0.69878,587100002.0
2005-03-11 12:15:00,0.69878,0.69886,0.69853,0.6987,608499994.0
2005-03-11 12:20:00,0.69868,0.69884,0.69855,0.69873,743299995.0
2005-03-11 12:25:00,0.69873,0.69893,0.69869,0.69893,680599992.0
2005-03-11 12:30:00,0.69881,0.69887,0.6986,0.69873,566300004.0
2005-03-11 12:35:00,0.69882,0.69912,0.69882,0.6989,559900007.0
2005-03-11 12:40:00,0.69885,0.69886,0.69849,0.69849,566799998.0
2005-03-11 12:45:00,0.69862,0.69862,0.69836,0.69853,646199989.0
2005-03-11 12:50:00,0.69855,0.69867,0.69838,0.69858,747200006.0
2005-03-11 12:55:00,0.69858,0.69861,0.69837,0.69838,594799998.0
2005-03-11 13:00:00,0.69841,0.69853,0.69839,0.69853,747100007.0
2005-03-11 13:05:00,0.69854,0.6986,0.69839,0.69852,603799999.0
2005-03-11 13:10:00,0.69847,0.69852,0.69835,0.69851,782200001.0
2005-03-11 13:15:00,0.69843,0.69864,0.69841,0.69863,822900001.0
2005-03-11 13:20:00,0.69857,0.69864,0.69848,0.69859,581300006.0
2005-03-11 13:25:00,0.69858,0.6987,0.69853,0.69853,714799998.0
2005-03-11 13:30:00,0.69847,0.69852,0.69842,0.69847,498399995.0
2005-03-11 13:35:00,0.69845,0.69864,0.69841,0.69861,807400004.0
2005-03-11 13:40:00,0.69866,0.69866,0.69845,0.69848,626799998.0
2005-03-11 13:45:00,0.69847,0.6987,0.69833,0.69862,987999997.0
2005-03-11 13:50:00,0.69863,0.69868,0.69844,0.69851,944400000.0
2005-03-11 13:55:00,0.69855,0.69856,0.69837,0.69845,565600006.0
2005-03-11 14:00:00,0.69852,0.69859,0.6984,0.69856,509999995.0
2005-03-11 14:05:00,0.69851,0.69869,0.69847,0.69868,923200003.0
2005-03-11 14:10:00,0.69859,0.6987,0.69845,0.69847,801699996.0
2005-03-11 14:15:00,0.69845,0.69849,0.69822,0.6983,482900000.0
2005-03-11 14:20:00,0.69828,0.69851,0.69814,0.69832,696399997.0
2005-03-11 14:25:00,0.69853,0.69853,0.6983,0.69835,643699997.0
2005-03-11 14:30:00,0.6983,0.69837,0.69824,0.69833,516199999.0
2005-03-11 14:35:00,0.69831,0.69836,0.69821,0.69836,612899999.0
2005-03-11 14:40:00,0.6984,0.69851,0.69833,0.69847,556699997.0
2005-03-11 14:45:00,0.69855,0.69863,0.69843,0.69852,630700006.0
2005-03-11 14:50:00,0.69852,0.69854,0.69839,0.69842,781799994.0
2005-03-11 14:55:00,0.69845,0.6986,0.69832,0.69849,472300005.0
2005-03-11 15:00:00,0.69851,0.69853,0.69837,0.69837,726300003.0
2005-03-11 15:05:00,0.69833,0.69841,0.6982,0.69835,738500004.0
2005-03-11 15:10:00,0.69843,0.69847,0.69833,0.6984,732400007.0
2005-03-11 15:15:00,0.6984,0.69844,0.69807,0.69807,847700001.0
2005-03-11 15:20:00,0.69816,0.6982,0.69792,0.69807,728300002.0
2005-03-11 15:25:00,0.6981,0.69834,0.69778,0.6982,876800007.0
2005-03-11 15:30:00,0.69835,0.69854,0.6973,0.6985,868500002.0
2005-03-11 15:35:00,0.69855,0.69869,0.69823,0.6984,898599991.0
2005-03-11 15:40:00,0.6985,0.69855,0.69825,0.69834,985400008.0
2005-03-11 15:45:00,0.69832,0.69837,0.6978,0.69823,823999999.0
2005-03-11 15:50:00,0.69824,0.69833,0.69798,0.69807,829699999.0
2005-03-11 15:55:00,0.69798,0.69806,0.69661,0.69738,828400002.0
2005-03-11 16:00:00,0.69742,0.69754,0.69733,0.69747,733399999.0
2005-03-11 16:05:00,0.69747,0.69781,0.69732,0.69775,846300006.0
2005-03-11 16:10:00,0.69779,0.69781,0.69735,0.69767,689599996.0
2005-03-11 16:15:00,0.69758,0.69769,0.69751,0.69757,773099997.0
2005-03-11 16:20:00,0.69763,0.69783,0.69757,0.69761,711500001.0
2005-03-11 16:25:00,0.69766,0.69767,0.6974,0.6974,750200005.0
2005-03-11 16:30:00,0.69735,0.69755,0.69727,0.6974,669299998.0
2005-03-11 16:35:00,0.69747,0.69782,0.69747,0.69763,704999994.0
2005-03-11 16:40:00,0.69759,0.69764,0.69744,0.69757,896499995.0
2005-03-11 16:45:00,0.69755,0.69767,0.69751,0.69754,876699990.0
2005-03-11 16:50:00,0.69759,0.69782,0.69746,0.69769,974699991.0
2005-03-11 16:55:00,0.6977,0.69785,0.69758,0.69758,552599995.0
2005-03-11 17:00:00,0.69757,0.69784,0.69751,0.69773,791999999.0
2005-03-11 17:05:00,0.69782,0.69796,0.69779,0.69785,835399997.0
2005-03-11 17:10:00,0.69791,0.69826,0.69779,0.69816,813400005.0
2005-03-11 17:15:00,0.69823,0.69829,0.69791,0.69791,765199998.0
2005-03-11 17:20:00,0.69803,0.69811,0.69786,0.69803,854300007.0
2005-03-11 17:25:00,0.69801,0.69813,0.69793,0.69805,773200006.0
2005-03-11 17:30:00,0.69808,0.69828,0.69798,0.69823,638800006.0
2005-03-11 17:35:00,0.6984,0.69859,0.69826,0.69828,967800003.0
2005-03-11 17:40:00,0.69829,0.69834,0.69805,0.69816,703600002.0
2005-03-11 17:45:00,0.69813,0.69826,0.69805,0.69824,659400006.0
2005-03-11 17:50:00,0.69825,0.69832,0.69814,0.69825,744699999.0
2005-03-11 17:55:00,0.6982,0.69832,0.69817,0.69831,678200000.0
2005-03-11 18:00:00,0.69827,0.69851,0.6982,0.69848,5131499997.0
2005-03-11 18:05:00,0.69842,0.699,0.69834,0.69853,5798100011.0
2005-03-11 18:10:00,0.69857,0.69885,0.69856,0.69867,5584700023.0
2005-03-11 18:15:00,0.69871,0.69872,0.69855,0.69862,5604400015.0
2005-03-11 18:20:00,0.6986,0.69879,0.69845,0.69867,5029099992.0
2005-03-11 18:25:00,0.69876,0.69884,0.69852,0.69857,4386399995.0
2005-03-11 18:30:00,0.69859,0.69869,0.69833,0.69843,3874299983.0
2005-03-11 18:35:00,0.69846,0.69869,0.69846,0.69867,1745300004.0
2005-03-11 18:40:00,0.69871,0.69905,0.69848,0.69873,2517200001.0
2005-03-11 18:45:00,0.69871,0.69892,0.69861,0.69882,1239299992.0
2005-03-11 18:50:00,0.69881,0.69886,0.69869,0.69875,1656399992.0
2005-03-11 18:55:00,0.69877,0.69885,0.69867,0.69867,2754200000.0
2005-03-11 19:00:00,0.69869,0.69899,0.69865,0.69885,1848400008.0
2005-03-11 19:05:00,0.69886,0.69903,0.6986,0.69896,2902000024.0
2005-03-11 19:10:00,0.69894,0.69905,0.69882,0.69886,1524000003.0
2005-03-11 19:15:00,0.69887,0.69912,0.69886,0.69896,2066099990.0
2005-03-11 19:20:00,0.69885,0.69914,0.69885,0.69913,1448500010.0
2005-03-11 19:25:00,0.6991,0.6991,0.69887,0.69887,2469300006.0
2005-03-11 19:30:00,0.69885,0.69895,0.69872,0.69872,2435100000.0
2005-03-11 19:35:00,0.69874,0.69876,0.69866,0.69869,2685100008.0
2005-03-11 19:40:00,0.69871,0.69875,0.69863,0.69863,2097800010.0
2005-03-11 19:45:00,0.6987,0.69875,0.69857,0.69864,1037400000.0
2005-03-11 19:50:00,0.69865,0.6987,0.69855,0.6986,1068599997.0
2005-03-11 19:55:00,0.69864,0.69871,0.69856,0.69862,1506499996.0
2005-03-11 20:00:00,0.69869,0.69876,0.69849,0.69852,1039199992.0
2005-03-11 20:05:00,0.6985,0.69868,0.69838,0.69861,1370299997.0
2005-03-11 20:10:00,0.69855,0.69856,0.69833,0.69848,1921399998.0
2005-03-11 20:15:00,0.69848,0.69853,0.69842,0.69842,2092500002.0
2005-03-11 20:20:00,0.69852,0.69852,0.69836,0.69837,1312000009.0
2005-03-11 20:25:00,0.69835,0.69855,0.69833,0.69847,2665199994.0
2005-03-11 20:30:00,0.69848,0.69861,0.6984,0.69843,4833699998.0
2005-03-11 20:35:00,0.69846,0.69864,0.69832,0.69847,2228900002.0
2005-03-11 20:40:00,0.69846,0.69874,0.69846,0.69864,2638099981.0
2005-03-11 20:45:00,0.69865,0.6988,0.6986,0.69866,2339999986.0
2005-03-11 20:50:00,0.69865,0.69869,0.69854,0.6986,3910599999.0
2005-03-11 20:55:00,0.69858,0.69862,0.69842,0.69845,4890899981.0
2005-03-11 21:00:00,0.69848,0.69858,0.69838,0.69838,4617699988.0
2005-03-11 21:05:00,0.69846,0.69873,0.6984,0.69858,2157300000.0
2005-03-11 21:10:00,0.69851,0.69858,0.69844,0.6985,1438300013.0
2005-03-11 21:15:00,0.69857,0.69857,0.69845,0.6985,1563599996.0
2005-03-11 21:20:00,0.69855,0.69867,0.69846,0.6985,2147299997.0
2005-03-11 21:25:00,0.69852,0.69863,0.69839,0.69839,960700004.0
2005-03-11 21:30:00,0.69837,0.69847,0.69811,0.69811,2298599994.0
2005-03-11 21:35:00,0.69815,0.69835,0.69811,0.6983,947899994.0
2005-03-11 21:40:00,0.69828,0.69839,0.69811,0.69827,1361000000.0
2005-03-11 21:45:00,0.69827,0.69847,0.69827,0.69842,1157199997.0
2005-03-11 21:50:00,0.69841,0.69863,0.69841,0.69863,993899993.0
2005-03-11 21:55:00,0.69857,0.69863,0.69838,0.69857,1392000006.0
2005-03-11 22:00:00,0.69848,0.69866,0.69828,0.69845,1754799996.0
2005-03-11 22:05:00,0.69844,0.69875,0.69828,0.69875,799200000.0
2005-03-11 22:10:00,0.69881,0.69885,0.69841,0.69879,1092899997.0
2005-03-11 22:15:00,0.69877,0.69879,0.69851,0.69871,1620100000.0
2005-03-11 22:20:00,0.69876,0.69883,0.69859,0.69871,1928400010.0
2005-03-11 22:25:00,0.69869,0.69884,0.69865,0.69865,1022099995.0
2005-03-11 22:30:00,0.6987,0.69892,0.69863,0.69889,1238900007.0
2005-03-11 22:35:00,0.69883,0.69904,0.69878,0.69892,1019799990.0
2005-03-11 22:40:00,0.69883,0.69893,0.69872,0.69893,1221600000.0
2005-03-11 22:45:00,0.69887,0.69887,0.69862,0.69866,831900002.0
2005-03-11 22:50:00,0.69873,0.69885,0.69864,0.69872,629400005.0
2005-03-11 22:55:00,0.6988,0.69893,0.69874,0.69877,923999997.0
2005-03-11 23:00:00,0.69858,0.69894,0.69858,0.69887,687100000.0
2005-03-11 23:05:00,0.69886,0.69897,0.69875,0.69886,623500007.0
2005-03-11 23:10:00,0.69881,0.699,0.69873,0.69873,725200003.0
2005-03-11 23:15:00,0.69883,0.69886,0.69847,0.6985,272599995.0
2005-03-11 23:20:00,0.69846,0.69864,0.69835,0.69856,698200004.0
2005-03-11 23:25:00,0.69848,0.69863,0.69812,0.69853,662300000.0
2005-03-11 23:30:00,0.69868,0.69872,0.69812,0.69851,670400000.0
2005-03-11 23:35:00,0.69868,0.69871,0.69814,0.69865,663300006.0
2005-03-11 23:40:00,0.69872,0.69878,0.69865,0.69874,289899997.0
2005-03-11 23:45:00,0.69867,0.69871,0.69826,0.69871,495200003.0
2005-03-11 23:50:00,0.6987,0.69879,0.69822,0.6987,581700000.0
2005-03-11 23:55:00,0.69816,0.6987,0.69801,0.69863,570199998.0
2005-03-14 00:00:00,0.69877,0.69897,0.69842,0.69896,668999998.0
2005-03-14 00:05:00,0.69914,0.69919,0.69877,0.69913,809500000.0
2005-03-14 00:10:00,0.69912,0.69912,0.69867,0.69892,682599998.0
2005-03-14 00:15:00,0.69893,0.69893,0.69836,0.69868,349700004.0
2005-03-14 00:20:00,0.69863,0.6989,0.69847,0.69871,422400002.0
2005-03-14 00:25:00,0.69884,0.69898,0.6984,0.69885,753299989.0
2005-03-14 00:30:00,0.69873,0.69888,0.69832,0.69865,584300006.0
2005-03-14 00:35:00,0.69843,0.6989,0.69843,0.69886,571399996.0
2005-03-14 00:40:00,0.69857,0.699,0.69833,0.69873,613100000.0
2005-03-14 00:45:00,0.69885,0.69911,0.69852,0.69874,710300006.0
2005-03-14 00:50:00,0.69863,0.69882,0.69843,0.69861,926300009.0
2005-03-14 00:55:00,0.69863,0.69888,0.6984,0.6986,565700011.0
2005-03-14 01:00:00,0.69857,0.69864,0.6984,0.69858,571800003.0
2005-03-14 01:05:00,0.69848,0.69858,0.69823,0.69842,546900008.0
2005-03-14 01:10:00,0.69829,0.69852,0.6982,0.69845,673200011.0
2005-03-14 01:15:00,0.69848,0.69859,0.6984,0.69849,626399999.0
2005-03-14 01:20:00,0.69851,0.69856,0.69824,0.69837,591900002.0
2005-03-14 01:25:00,0.69827,0.69857,0.69827,0.69842,449100004.0
2005-03-14 01:30:00,0.69857,0.69864,0.69841,0.69846,545799992.0
2005-03-14 01:35:00,0.69845,0.6987,0.69845,0.69862,654699996.0
2005-03-14 01:40:00,0.69859,0.6987,0.69836,0.69859,783200000.0
2005-03-14 01:45:00,0.69863,0.69879,0.69853,0.69866,720800005.0
2005-03-14 01:50:00,0.69848,0.69881,0.69848,0.69861,798299996.0
2005-03-14 01:55:00,0.69859,0.69883,0.69859,0.69873,538199996.0
2005-03-14 02:00:00,0.69873,0.69888,0.69858,0.69882,518800003.0
2005-03-14 02:05:00,0.6989,0.6989,0.69858,0.69862,745199999.0
2005-03-14 02:10:00,0.69855,0.69898,0.69855,0.69893,766399997.0
2005-03-14 02:15:00,0.69889,0.69908,0.6988,0.69898,763200005.0
2005-03-14 02:20:00,0.69895,0.69912,0.69891,0.69908,551099998.0
2005-03-14 02:25:00,0.69909,0.69923,0.69906,0.69923,723800002.0
2005-03-14 02:30:00,0.69922,0.69926,0.69907,0.69921,696999995.0
2005-03-14 02:35:00,0.69919,0.69922,0.69895,0.69906,774300004.0
2005-03-14 02:40:00,0.69917,0.69922,0.699,0.69912,604499994.0
2005-03-14 02:45:00,0.69907,0.69931,0.69896,0.69922,784600001.0
2005-03-14 02:50:00,0.69922,0.69927,0.69905,0.69905,749300000.0
2005-03-14 02:55:00,0.69912,0.69927,0.6989,0.69925,554499999.0
2005-03-14 03:00:00,0.69922,0.69925,0.69888,0.69894,668600009.0
2005-03-14 03:05:00,0.69908,0.69925,0.69897,0.69904,805400007.0
2005-03-14 03:10:00,0.69923,0.69939,0.69915,0.69931,770200001.0
2005-03-14 03:15:00,0.69937,0.69944,0.6993,0.69942,548500005.0
2005-03-14 03:20:00,0.69935,0.6994,0.69922,0.69922,520600007.0
2005-03-14 03:25:00,0.69916,0.69925,0.69892,0.69903,596900001.0
2005-03-14 03:30:00,0.69914,0.6993,0.69888,0.69918,887899994.0
2005-03-14 03:35:00,0.69908,0.69934,0.6989,0.69925,830600004.0
2005-03-14 03:40:00,0.69917,0.69931,0.69906,0.69928,542900000.0
2005-03-14 03:45:00,0.69913,0.69942,0.69911,0.69931,611500000.0
2005-03-14 03:50:00,0.69936,0.69936,0.69907,0.69922,587099999.0
2005-03-14 03:55:00,0.69924,0.69925,0.69901,0.69918,977799994.0
2005-03-14 04:00:00,0.69894,0.69913,0.69876,0.6989,707800000.0
2005-03-14 04:05:00,0.69885,0.6991,0.69885,0.69902,661000001.0
2005-03-14 04:10:00,0.69916,0.69916,0.69875,0.69884,864199996.0
2005-03-14 04:15:00,0.69884,0.69898,0.69868,0.6989,511700006.0
2005-03-14 04:20:00,0.69894,0.699,0.69881,0.69897,539200003.0
2005-03-14 04:25:00,0.69893,0.69899,0.69875,0.69888,597600005.0
2005-03-14 04:30:00,0.69895,0.69918,0.69885,0.69918,655999998.0
2005-03-14 04:35:00,0.69918,0.69923,0.69894,0.69922,935800003.0
2005-03-14 04:40:00,0.6993,0.69935,0.69912,0.69927,592900001.0
2005-03-14 04:45:00,0.69916,0.69935,0.6991,0.69929,573500004.0
2005-03-14 04:50:00,0.69928,0.69943,0.69916,0.69932,809700000.0
2005-03-14 04:55:00,0.69935,0.6994,0.69925,0.69937,472199994.0
2005-03-14 05:00:00,0.69934,0.69939,0.69925,0.69936,757600009.0
2005-03-14 05:05:00,0.69942,0.69942,0.69913,0.69926,648099994.0
2005-03-14 05:10:00,0.69926,0.69934,0.699,0.69924,620700004.0
2005-03-14 05:15:00,0.69929,0.6994,0.69909,0.69925,722600008.0
2005-03-14 05:20:00,0.69927,0.6994,0.69907,0.69935,759800005.0
2005-03-14 05:25:00,0.69933,0.69937,0.69896,0.69934,723000001.0
2005-03-14 05:30:00,0.69932,0.69933,0.699,0.69917,612900001.0
2005-03-14 05:35:00,0.69922,0.69925,0.69892,0.69908,737500010.0
2005-03-14 05:40:00,0.69907,0.69926,0.69876,0.69898,596200000.0
2005-03-14 05:45:00,0.69899,0.69912,0.69891,0.69895,526200003.0
2005-03-14 05:50:00,0.69906,0.69913,0.69877,0.69908,959899999.0
2005-03-14 05:55:00,0.69916,0.69938,0.69891,0.69921,720300004.0
2005-03-14 06:00:00,0.69907,0.69937,0.69879,0.69914,703699998.0
2005-03-14 06:05:00,0.69918,0.69928,0.69907,0.69917,813700014.0
2005-03-14 06:10:00,0.6993,0.69935,0.69904,0.69908,620100002.0
2005-03-14 06:15:00,0.69909,0.69935,0.69909,0.69932,773400003.0
2005-03-14 06:20:00,0.69916,0.69926,0.69896,0.6992,771399999.0
2005-03-14 06:25:00,0.69922,0.69925,0.69905,0.69918,894400000.0
2005-03-14 06:30:00,0.69912,0.69915,0.69866,0.69866,1007199992.0
2005-03-14 06:35:00,0.69892,0.69908,0.69878,0.69889,615899999.0
2005-03-14 06:40:00,0.69892,0.699,0.69873,0.69873,653100000.0
2005-03-14 06:45:00,0.6988,0.69896,0.69867,0.69893,838299998.0
2005-03-14 06:50:00,0.69884,0.6989,0.69862,0.69881,358899996.0
2005-03-14 06:55:00,0.69887,0.69895,0.69857,0.69857,418000000.0
2005-03-14 07:00:00,0.69887,0.69903,0.69882,0.69895,591500000.0
2005-03-14 07:05:00,0.69897,0.69905,0.69886,0.69897,771900003.0
2005-03-14 07:10:00,0.69894,0.69908,0.6987,0.69889,872599997.0
2005-03-14 07:15:00,0.69893,0.69894,0.6983,0.69854,858999998.0
2005-03-14 07:20:00,0.69864,0.69893,0.69819,0.69884,965699998.0
2005-03-14 07:25:00,0.6988,0.69888,0.69817,0.69833,572299996.0
2005-03-14 07:30:00,0.69827,0.69848,0.69827,0.69848,716100001.0
2005-03-14 07:35:00,0.69857,0.69868,0.69839,0.69862,829399985.0
2005-03-14 07:40:00,0.69859,0.69875,0.69852,0.6986,672699997.0
2005-03-14 07:45:00,0.69857,0.69863,0.69831,0.69835,633000008.0
2005-03-14 07:50:00,0.6984,0.69851,0.69828,0.69843,691599997.0
2005-03-14 07:55:00,0.6984,0.69852,0.69825,0.69844,758899999.0
2005-03-14 08:00:00,0.69845,0.6985,0.6982,0.69844,856999997.0
2005-03-14 08:05:00,0.69845,0.69845,0.69821,0.69834,647200002.0
2005-03-14 08:10:00,0.69827,0.69842,0.69823,0.69834,854399991.0
2005-03-14 08:15:00,0.69832,0.69852,0.69825,0.6984,973700001.0
2005-03-14 08:20:00,0.69839,0.69843,0.6982,0.69835,901599995.0
2005-03-14 08:25:00,0.69827,0.69837,0.69822,0.69831,460000005.0
2005-03-14 08:30:00,0.6982,0.69835,0.69815,0.69835,659399992.0
2005-03-14 08:35:00,0.69825,0.69825,0.69809,0.69822,645499998.0
2005-03-14 08:40:00,0.69809,0.69821,0.69799,0.6981,499299998.0
2005-03-14 08:45:00,0.69816,0.69825,0.69807,0.6981,728899996.0
2005-03-14 08:50:00,0.69819,0.69824,0.69805,0.69807,407400000.0
2005-03-14 08:55:00,0.69815,0.69826,0.69806,0.69806,654199999.0
2005-03-14 09:00:00,0.69817,0.69825,0.69804,0.69807,580800000.0
2005-03-14 09:05:00,0.69819,0.69835,0.69805,0.69835,558099997.0
2005-03-14 09:10:00,0.69838,0.69857,0.69821,0.69857,965699998.0
2005-03-14 09:15:00,0.69848,0.69848,0.69815,0.69828,556399999.0
2005-03-14 09:20:00,0.6983,0.69834,0.69805,0.69808,860500004.0
2005-03-14 09:25:00,0.69805,0.69827,0.69805,0.69815,912800005.0
2005-03-14 09:30:00,0.69828,0.69842,0.69801,0.69807,744499993.0
2005-03-14 09:35:00,0.69812,0.69839,0.69795,0.69836,587300002.0
2005-03-14 09:40:00,0.6982,0.69877,0.69806,0.69858,819000010.0
2005-03-14 09:45:00,0.69813,0.6992,0.69807,0.69868,869199997.0
2005-03-14 09:50:00,0.6987,0.69881,0.69847,0.69867,813899998.0
2005-03-14 09:55:00,0.6986,0.69901,0.69856,0.69897,827100001.0
2005-03-14 10:00:00,0.69879,0.69918,0.69873,0.69899,858500000.0
2005-03-14 10:05:00,0.69899,0.69899,0.69861,0.69867,728999998.0
2005-03-14 10:10:00,0.69863,0.69881,0.6985,0.69867,732799997.0
2005-03-14 10:15:00,0.69873,0.69912,0.6987,0.69897,870899996.0
2005-03-14 10:20:00,0.69898,0.69908,0.69887,0.69897,732500002.0
2005-03-14 10:25:00,0.69889,0.69907,0.69875,0.6989,905700000.0
2005-03-14 10:30:00,0.69886,0.69907,0.69877,0.69893,974200003.0
2005-03-14 10:35:00,0.69894,0.69899,0.69873,0.69876,611900005.0
2005-03-14 10:40:00,0.69877,0.69881,0.6986,0.69873,758400003.0
2005-03-14 10:45:00,0.69876,0.69885,0.6986,0.69884,655200006.0
2005-03-14 10:50:00,0.69876,0.6988,0.69855,0.6986,705999999.0
2005-03-14 10:55:00,0.69858,0.69878,0.69847,0.69848,782800001.0
2005-03-14 11:00:00,0.69853,0.69861,0.69827,0.69851,941199997.0
2005-03-14 11:05:00,0.69852,0.69855,0.69832,0.69848,670299999.0
2005-03-14 11:10:00,0.69852,0.69865,0.69846,0.69861,789000002.0
2005-03-14 11:15:00,0.69858,0.69866,0.69847,0.69863,788600007.0
2005-03-14 11:20:00,0.69864,0.69868,0.6985,0.69855,789699998.0
2005-03-14 11:25:00,0.69849,0.69863,0.69811,0.69811,953500010.0
2005-03-14 11:30:00,0.698,0.69862,0.698,0.69854,551599994.0
2005-03-14 11:35:00,0.69858,0.69861,0.6982,0.69835,1046900004.0
2005-03-14 11:40:00,0.6983,0.69835,0.698,0.698,489699998.0
2005-03-14 11:45:00,0.69795,0.69826,0.6979,0.69826,877999999.0
2005-03-14 11:50:00,0.69815,0.69822,0.69795,0.69807,739500003.0
2005-03-14 11:55:00,0.69799,0.69825,0.69797,0.69811,859600006.0
2005-03-14 12:00:00,0.69812,0.69822,0.69798,0.698,724900005.0
2005-03-14 12:05:00,0.69798,0.69819,0.69793,0.69802,765400005.0
2005-03-14 12:10:00,0.69812,0.6982,0.69802,0.69804,866099996.0
2005-03-14 12:15:00,0.69794,0.69829,0.69791,0.69824,688600001.0
2005-03-14 12:20:00,0.69815,0.69831,0.69809,0.69814,789499996.0
2005-03-14 12:25:00,0.69826,0.69827,0.69808,0.69815,774699995.0
2005-03-14 12:30:00,0.69821,0.69821,0.69791,0.69803,512600002.0
2005-03-14 12:35:00,0.69809,0.69829,0.69795,0.69823,613900000.0
2005-03-14 12:40:00,0.69822,0.69835,0.69802,0.69816,778500003.0
2005-03-14 12:45:00,0.69822,0.69846,0.69822,0.69836,804900007.0
2005-03-14 12:50:00,0.69849,0.69857,0.69834,0.69848,847199999.0
2005-03-14 12:55:00,0.69851,0.6986,0.69824,0.69829,660399999.0
2005-03-14 13:00:00,0.69829,0.69836,0.69797,0.69836,754900002.0
2005-03-14 13:05:00,0.69806,0.69826,0.69791,0.69808,630699996.0
2005-03-14 13:10:00,0.69795,0.69815,0.69795,0.69807,721999993.0
2005-03-14 13:15:00,0.69803,0.69831,0.69798,0.69831,962300002.0
2005-03-14 13:20:00,0.69834,0.6984,0.69819,0.69837,671900000.0
2005-03-14 13:25:00,0.69831,0.69833,0.6981,0.69819,620700002.0
2005-03-14 13:30:00,0.69823,0.69837,0.69813,0.6982,498600000.0
2005-03-14 13:35:00,0.69818,0.69837,0.69807,0.69832,495999999.0
2005-03-14 13:40:00,0.69835,0.69851,0.69827,0.69832,602600000.0
2005-03-14 13:45:00,0.6983,0.6983,0.69807,0.69807,739399998.0
2005-03-14 13:50:00,0.69807,0.69815,0.69793,0.69803,608599996.0
2005-03-14 13:55:00,0.69805,0.69806,0.69787,0.69805,537300001.0
2005-03-14 14:00:00,0.69796,0.69814,0.69783,0.69793,790499997.0
2005-03-14 14:05:00,0.69792,0.69798,0.69775,0.6979,951799997.0
2005-03-14 14:10:00,0.69792,0.69802,0.69768,0.69781,589600006.0
2005-03-14 14:15:00,0.6978,0.69783,0.69761,0.69773,807499998.0
2005-03-14 14:20:00,0.69771,0.69781,0.69763,0.69775,777800013.0
2005-03-14 14:25:00,0.69769,0.69784,0.69734,0.69763,894899998.0
2005-03-14 14:30:00,0.69761,0.69767,0.69704,0.69726,654900004.0
2005-03-14 14:35:00,0.6973,0.69755,0.69719,0.69742,760300003.0
2005-03-14 14:40:00,0.69732,0.69733,0.69703,0.69718,717499999.0
2005-03-14 14:45:00,0.6973,0.69737,0.69718,0.69731,670700001.0
2005-03-14 14:50:00,0.69736,0.69736,0.69704,0.69717,794800002.0
2005-03-14 14:55:00,0.69726,0.69761,0.6972,0.69748,784299993.0
2005-03-14 15:00:00,0.69747,0.69756,0.6972,0.69736,600399998.0
2005-03-14 15:05:00,0.69737,0.69737,0.69715,0.6972,682099999.0
2005-03-14 15:10:00,0.69723,0.69731,0.697,0.69707,836799999.0
2005-03-14 15:15:00,0.6971,0.69723,0.69701,0.69711,661300003.0
2005-03-14 15:20:00,0.69714,0.69729,0.69706,0.69719,661000002.0
2005-03-14 15:25:00,0.6972,0.69738,0.69715,0.69731,649800001.0
2005-03-14 15:30:00,0.69737,0.69764,0.69735,0.69761,782900013.0
2005-03-14 15:35:00,0.69766,0.69766,0.69749,0.6975,690400008.0
2005-03-14 15:40:00,0.69754,0.69774,0.69734,0.6977,869500001.0
2005-03-14 15:45:00,0.69772,0.69809,0.69772,0.69803,786800002.0
2005-03-14 15:50:00,0.69803,0.69803,0.69778,0.69787,712500003.0
2005-03-14 15:55:00,0.69784,0.6983,0.6978,0.69823,658300007.0
2005-03-14 16:00:00,0.69827,0.69833,0.69809,0.69832,612299992.0
2005-03-14 16:05:00,0.69832,0.69848,0.69824,0.69825,629199996.0
2005-03-14 16:10:00,0.69825,0.69849,0.69825,0.69833,671399999.0
2005-03-14 16:15:00,0.69834,0.69868,0.6983,0.69866,464899998.0
2005-03-14 16:20:00,0.69862,0.6987,0.69849,0.69861,1076399994.0
2005-03-14 16:25:00,0.69855,0.69863,0.69846,0.69852,828300003.0
2005-03-14 16:30:00,0.69854,0.69859,0.69842,0.69842,727700008.0
2005-03-14 16:35:00,0.6985,0.69853,0.69835,0.69847,571800006.0
2005-03-14 16:40:00,0.6984,0.69846,0.69836,0.69845,965499998.0
2005-03-14 16:45:00,0.69837,0.69843,0.69832,0.69832,555100001.0
2005-03-14 16:50:00,0.69832,0.69835,0.69813,0.69813,695400007.0
2005-03-14 16:55:00,0.69817,0.69842,0.69803,0.69836,736900000.0
2005-03-14 17:00:00,0.69834,0.69879,0.6983,0.69872,1074400014.0
2005-03-14 17:05:00,0.69875,0.69904,0.69875,0.69895,838800001.0
2005-03-14 17:10:00,0.69902,0.69918,0.69895,0.69905,653300001.0
2005-03-14 17:15:00,0.69911,0.69923,0.69896,0.69902,580899998.0
2005-03-14 17:20:00,0.69915,0.69925,0.69903,0.69915,691399997.0
2005-03-14 17:25:00,0.69914,0.69919,0.69891,0.69903,880299992.0
2005-03-14 17:30:00,0.69911,0.69914,0.69888,0.69909,749000009.0
2005-03-14 17:35:00,0.6991,0.69926,0.69901,0.69925,819700009.0
2005-03-14 17:40:00,0.69919,0.69925,0.69895,0.69925,432700002.0
2005-03-14 17:45:00,0.69914,0.69923,0.69892,0.69914,767399991.0
2005-03-14 17:50:00,0.69909,0.69933,0.69907,0.69928,991199993.0
2005-03-14 17:55:00,0.69922,0.69928,0.69903,0.69904,729100000.0
2005-03-14 18:00:00,0.69909,0.69912,0.69875,0.69893,5608600010.0
2005-03-14 18:05:00,0.69888,0.69909,0.6982,0.69902,6059999959.0
2005-03-14 18:10:00,0.69905,0.69911,0.69878,0.6988,5776199979.0
2005-03-14 18:15:00,0.69882,0.69888,0.69857,0.69865,5303100006.0
2005-03-14 18:20:00,0.69876,0.69891,0.69837,0.6987,4942800000.0
2005-03-14 18:25:00,0.69885,0.69886,0.69858,0.6987,4459800011.0
2005-03-14 18:30:00,0.69873,0.69889,0.69832,0.69838,3895499993.0
2005-03-14 18:35:00,0.69847,0.69855,0.69837,0.69847,1714100004.0
2005-03-14 18:40:00,0.69847,0.69857,0.69818,0.69826,2624999985.0
2005-03-14 18:45:00,0.69814,0.69826,0.69783,0.69784,1225899995.0
2005-03-14 18:50:00,0.69778,0.69803,0.69769,0.69795,1895899988.0
2005-03-14 18:55:00,0.69799,0.69813,0.69795,0.69804,2750699995.0
2005-03-14 19:00:00,0.69805,0.69819,0.69757,0.69806,2090600010.0
2005-03-14 19:05:00,0.69814,0.69826,0.69801,0.69809,2919999982.0
2005-03-14 19:10:00,0.69811,0.69825,0.69786,0.69806,1360800009.0
2005-03-14 19:15:00,0.6981,0.69817,0.69792,0.69792,1919000005.0
2005-03-14 19:20:00,0.69787,0.69796,0.69769,0.69778,1592900000.0
2005-03-14 19:25:00,0.6978,0.69813,0.69764,0.69793,2125599996.0
2005-03-14 19:30:00,0.69788,0.6981,0.6978,0.69793,2596100002.0
2005-03-14 19:35:00,0.698,0.69802,0.69777,0.69785,2653999999.0
2005-03-14 19:40:00,0.69789,0.69789,0.69756,0.69772,1951499992.0
2005-03-14 19:45:00,0.69781,0.69794,0.69764,0.69783,1232100003.0
2005-03-14 19:50:00,0.69785,0.69794,0.69769,0.69775,1418300004.0
2005-03-14 19:55:00,0.6978,0.69784,0.69772,0.69777,1771099991.0
2005-03-14 20:00:00,0.69789,0.69809,0.69781,0.69781,1068700001.0
2005-03-14 20:05:00,0.69785,0.69803,0.69778,0.69803,1149399995.0
2005-03-14 20:10:00,0.69784,0.69805,0.69781,0.69784,2150299998.0
2005-03-14 20:15:00,0.69793,0.69808,0.69782,0.69798,2067300005.0
2005-03-14 20:20:00,0.69794,0.69813,0.69788,0.69799,1486199987.0
2005-03-14 20:25:00,0.69809,0.69823,0.69797,0.69802,2874399996.0
2005-03-14 20:30:00,0.69812,0.69823,0.69789,0.69804,4678299981.0
2005-03-14 20:35:00,0.6981,0.6981,0.69776,0.69788,2242300002.0
2005-03-14 20:40:00,0.69789,0.69808,0.6978,0.69792,2525500001.0
2005-03-14 20:45:00,0.69796,0.69812,0.69788,0.69805,2430099997.0
2005-03-14 20:50:00,0.69807,0.69815,0.69795,0.69811,4129400010.0
2005-03-14 20:55:00,0.69811,0.69815,0.69793,0.69805,4839000003.0
2005-03-14 21:00:00,0.69811,0.69812,0.69792,0.69802,4557700017.0
2005-03-14 21:05:00,0.69802,0.69812,0.69797,0.698,1988399994.0
2005-03-14 21:10:00,0.698,0.69822,0.698,0.69813,1467400005.0
2005-03-14 21:15:00,0.69822,0.69822,0.69804,0.69819,1496800008.0
2005-03-14 21:20:00,0.69819,0.6982,0.69796,0.69802,2265499997.0
2005-03-14 21:25:00,0.6981,0.69813,0.69792,0.69804,889500006.0
2005-03-14 21:30:00,0.69809,0.69821,0.69803,0.69808,1965400003.0
2005-03-14 21:35:00,0.69814,0.69814,0.69798,0.69801,933400000.0
2005-03-14 21:40:00,0.69793,0.69805,0.69784,0.69795,1137700007.0
2005-03-14 21:45:00,0.69795,0.69804,0.69785,0.69791,1018399999.0
2005-03-14 21:50:00,0.69802,0.6982,0.69797,0.6981,1015099994.0
2005-03-14 21:55:00,0.69813,0.69821,0.69793,0.69806,1346899995.0
2005-03-14 22:00:00,0.69819,0.69824,0.69795,0.69802,1596999999.0
2005-03-14 22:05:00,0.69804,0.69809,0.69782,0.69785,1018800006.0
2005-03-14 22:10:00,0.69782,0.69792,0.69778,0.69778,815299997.0
2005-03-14 22:15:00,0.69797,0.69802,0.69774,0.69774,1602299995.0
2005-03-14 22:20:00,0.69788,0.69798,0.69776,0.69785,1761100009.0
2005-03-14 22:25:00,0.6979,0.69798,0.6978,0.69797,979699992.0
2005-03-14 22:30:00,0.69795,0.69802,0.69782,0.69785,1102199990.0
2005-03-14 22:35:00,0.69787,0.69799,0.6978,0.69799,1019900005.0
2005-03-14 22:40:00,0.69794,0.69822,0.69776,0.69815,1407300014.0
2005-03-14 22:45:00,0.69823,0.69828,0.69809,0.69812,946400010.0
2005-03-14 22:50:00,0.69819,0.69826,0.6981,0.69818,510299996.0
2005-03-14 22:55:00,0.6982,0.69829,0.698,0.698,1052400000.0
2005-03-14 23:00:00,0.69787,0.69839,0.69787,0.69828,906300005.0
2005-03-14 23:05:00,0.69832,0.69836,0.69811,0.69835,771600001.0
2005-03-14 23:10:00,0.69831,0.6984,0.69817,0.69817,674900005.0
2005-03-14 23:15:00,0.69821,0.69841,0.6981,0.69834,437700000.0
2005-03-14 23:20:00,0.69839,0.69851,0.69831,0.69843,533400003.0
2005-03-14 23:25:00,0.69843,0.69851,0.69827,0.69837,485599999.0
2005-03-14 23:30:00,0.69841,0.69853,0.69834,0.69834,593900007.0
2005-03-14 23:35:00,0.69849,0.69858,0.69817,0.69817,672999998.0
2005-03-14 23:40:00,0.69821,0.69835,0.69821,0.6983,437599997.0
2005-03-14 23:45:00,0.69831,0.69849,0.69824,0.69834,693299991.0
2005-03-14 23:50:00,0.69827,0.6984,0.69826,0.69829,745500004.0
2005-03-14 23:55:00,0.69827,0.69841,0.69805,0.6984,584100006.0
2005-03-15 00:00:00,0.69837,0.6987,0.69815,0.69842,691999993.0
2005-03-15 00:05:00,0.6984,0.69856,0.69818,0.69846,665200003.0
2005-03-15 00:10:00,0.69827,0.6985,0.69804,0.69825,805900002.0
2005-03-15 00:15:00,0.69828,0.6985,0.69809,0.69843,598700004.0
2005-03-15 00:20:00,0.69834,0.69836,0.69816,0.69831,404299999.0
2005-03-15 00:25:00,0.69837,0.69857,0.69837,0.69845,592800002.0
2005-03-15 00:30:00,0.69855,0.69857,0.6982,0.69852,668299997.0
2005-03-15 00:35:00,0.69844,0.69844,0.69825,0.69836,752799997.0
2005-03-15 00:40:00,0.69833,0.69843,0.69778,0.69832,886300002.0
2005-03-15 00:45:00,0.69833,0.69833,0.6978,0.6978,730700003.0
2005-03-15 00:50:00,0.69792,0.69815,0.69787,0.69812,600200000.0
2005-03-15 00:55:00,0.69811,0.69826,0.69785,0.69809,648000007.0
2005-03-15 01:00:00,0.69813,0.69845,0.69808,0.69813,594300004.0
2005-03-15 01:05:00,0.6981,0.69823,0.69806,0.69806,847599998.0
2005-03-15 01:10:00,0.69807,0.6982,0.6978,0.69788,617400002.0
2005-03-15 01:15:00,0.69783,0.69823,0.69783,0.69823,635200002.0
2005-03-15 01:20:00,0.69824,0.69835,0.69814,0.69824,636100001.0
2005-03-15 01:25:00,0.69828,0.69832,0.69806,0.69832,702800004.0
2005-03-15 01:30:00,0.69837,0.69842,0.69818,0.6983,408700008.0
2005-03-15 01:35:00,0.69818,0.69832,0.69804,0.69832,653700006.0
2005-03-15 01:40:00,0.69833,0.69838,0.69819,0.69822,834300006.0
2005-03-15 01:45:00,0.69823,0.69837,0.69802,0.69802,626800004.0
2005-03-15 01:50:00,0.69823,0.69827,0.69805,0.69822,797400004.0
2005-03-15 01:55:00,0.69822,0.69824,0.69787,0.69808,1060299997.0
2005-03-15 02:00:00,0.69805,0.69834,0.69787,0.69834,607600004.0
2005-03-15 02:05:00,0.69834,0.69836,0.69804,0.69829,746799997.0
2005-03-15 02:10:00,0.69819,0.69847,0.69818,0.69845,790499995.0
2005-03-15 02:15:00,0.69828,0.69847,0.69814,0.69831,664899996.0
2005-03-15 02:20:00,0.6983,0.69836,0.69802,0.69803,936899991.0
2005-03-15 02:25:00,0.69803,0.69813,0.69794,0.698,672200002.0
2005-03-15 02:30:00,0.69794,0.69822,0.6979,0.69797,569500001.0
2005-03-15 02:35:00,0.69793,0.69801,0.69783,0.69785,670800002.0
2005-03-15 02:40:00,0.69796,0.69796,0.69774,0.69783,668299999.0
2005-03-15 02:45:00,0.69779,0.6979,0.69767,0.69778,556400003.0
2005-03-15 02:50:00,0.69784,0.69788,0.6976,0.6977,544499998.0
2005-03-15 02:55:00,0.69757,0.69778,0.6974,0.69756,779800007.0
2005-03-15 03:00:00,0.69768,0.69774,0.69754,0.69759,805600005.0
2005-03-15 03:05:00,0.69763,0.69778,0.69753,0.6977,671099997.0
2005-03-15 03:10:00,0.69776,0.69785,0.69767,0.69776,328399998.0
2005-03-15 03:15:00,0.69781,0.6979,0.69774,0.69785,348600003.0
2005-03-15 03:20:00,0.69787,0.69797,0.69765,0.69789,677800002.0
2005-03-15 03:25:00,0.69787,0.69791,0.69777,0.6978,524599998.0
2005-03-15 03:30:00,0.69781,0.69781,0.69758,0.69763,660699988.0
2005-03-15 03:35:00,0.69767,0.69773,0.69749,0.69751,591399993.0
2005-03-15 03:40:00,0.69743,0.69754,0.69726,0.69728,490399998.0
2005-03-15 03:45:00,0.69732,0.69741,0.6972,0.69728,588399999.0
2005-03-15 03:50:00,0.69725,0.69743,0.69708,0.69719,325500005.0
2005-03-15 03:55:00,0.69718,0.69748,0.69717,0.69731,549900007.0
2005-03-15 04:00:00,0.69738,0.69741,0.69715,0.69721,532800006.0
2005-03-15 04:05:00,0.69732,0.69747,0.69725,0.69738,461500002.0
2005-03-15 04:10:00,0.6975,0.69752,0.69726,0.69729,640100000.0
2005-03-15 04:15:00,0.69731,0.69752,0.69728,0.69744,367599998.0
2005-03-15 04:20:00,0.69749,0.69755,0.69704,0.69747,836600000.0
2005-03-15 04:25:00,0.69744,0.69752,0.69731,0.69745,754300002.0
2005-03-15 04:30:00,0.69731,0.6976,0.69724,0.69754,816899994.0
2005-03-15 04:35:00,0.69753,0.69765,0.69734,0.69758,618299993.0
2005-03-15 04:40:00,0.6976,0.6978,0.69739,0.69762,803899999.0
2005-03-15 04:45:00,0.69759,0.69771,0.6974,0.69749,683200006.0
2005-03-15 04:50:00,0.6975,0.69765,0.69741,0.69759,516200000.0
2005-03-15 04:55:00,0.69755,0.6977,0.69743,0.69764,628599996.0
2005-03-15 05:00:00,0.6976,0.69767,0.69739,0.69755,644099997.0
2005-03-15 05:05:00,0.69753,0.69763,0.69732,0.69763,530800001.0
2005-03-15 05:10:00,0.69758,0.69764,0.69755,0.69762,527299999.0
2005-03-15 05:15:00,0.69751,0.69763,0.69726,0.69748,753599995.0
2005-03-15 05:20:00,0.69731,0.69753,0.69724,0.69747,610899990.0
2005-03-15 05:25:00,0.69755,0.69755,0.69731,0.69742,309700000.0
2005-03-15 05:30:00,0.69748,0.69756,0.69729,0.69742,553199997.0
2005-03-15 05:35:00,0.69744,0.69747,0.69725,0.69735,774699994.0
2005-03-15 05:40:00,0.69733,0.69747,0.69722,0.69733,887400009.0
2005-03-15 05:45:00,0.69727,0.69744,0.69725,0.69739,896600004.0
2005-03-15 05:50:00,0.69744,0.69745,0.69719,0.6972,483499999.0
2005-03-15 05:55:00,0.69729,0.69741,0.69717,0.69735,533599999.0
2005-03-15 06:00:00,0.6973,0.69737,0.69705,0.69719,556799998.0
2005-03-15 06:05:00,0.6972,0.69738,0.69716,0.69717,732400001.0
2005-03-15 06:10:00,0.69712,0.69742,0.69712,0.6974,541500001.0
2005-03-15 06:15:00,0.69737,0.6974,0.69717,0.69723,613299998.0
2005-03-15 06:20:00,0.69715,0.69736,0.69715,0.69716,514500005.0
2005-03-15 06:25:00,0.69716,0.69744,0.69711,0.69744,555599998.0
2005-03-15 06:30:00,0.6974,0.69745,0.69714,0.69734,751400003.0
2005-03-15 06:35:00,0.69734,0.69747,0.69718,0.69743,725699999.0
2005-03-15 06:40:00,0.69741,0.69754,0.69723,0.69748,666599997.0
2005-03-15 06:45:00,0.69763,0.69763,0.69726,0.6973,820400002.0
2005-03-15 06:50:00,0.69731,0.69741,0.69714,0.69723,559699991.0
2005-03-15 06:55:00,0.69731,0.69745,0.69714,0.69741,763199996.0
2005-03-15 07:00:00,0.6974,0.69745,0.69732,0.69732,414400001.0
2005-03-15 07:05:00,0.69728,0.6974,0.69718,0.6974,491000002.0
2005-03-15 07:10:00,0.6973,0.69756,0.69722,0.69747,593800000.0
2005-03-15 07:15:00,0.69753,0.69753,0.69725,0.69743,635900007.0
2005-03-15 07:20:00,0.69709,0.69762,0.69709,0.69738,914299989.0
2005-03-15 07:25:00,0.69743,0.69746,0.69726,0.6974,324500004.0
2005-03-15 07:30:00,0.69738,0.69755,0.6973,0.69744,982700005.0
2005-03-15 07:35:00,0.6975,0.69777,0.69727,0.69777,965199997.0
2005-03-15 07:40:00,0.69786,0.69788,0.69767,0.69779,748899999.0
2005-03-15 07:45:00,0.6976,0.69787,0.69756,0.69775,527899999.0
2005-03-15 07:50:00,0.69769,0.69786,0.69766,0.69786,772799992.0
2005-03-15 07:55:00,0.69769,0.69787,0.69763,0.69771,765500009.0
2005-03-15 08:00:00,0.69763,0.69795,0.69763,0.6979,760800005.0
2005-03-15 08:05:00,0.69791,0.69792,0.69764,0.69782,629300005.0
2005-03-15 08:10:00,0.6977,0.69776,0.69738,0.69774,744899994.0
2005-03-15 08:15:00,0.69767,0.69777,0.69742,0.69772,545199999.0
2005-03-15 08:20:00,0.69769,0.69771,0.69719,0.69719,646900001.0
2005-03-15 08:25:00,0.6972,0.69744,0.69715,0.69722,710700000.0
2005-03-15 08:30:00,0.69742,0.6975,0.69714,0.69735,685699997.0
2005-03-15 08:35:00,0.69737,0.69737,0.697,0.69715,557400000.0
2005-03-15 08:40:00,0.69695,0.69718,0.69679,0.69695,750599996.0
2005-03-15 08:45:00,0.69723,0.69742,0.69696,0.69738,1016199998.0
2005-03-15 08:50:00,0.69727,0.69746,0.69714,0.69717,559299998.0
2005-03-15 08:55:00,0.6974,0.69748,0.69725,0.69746,769799999.0
2005-03-15 09:00:00,0.69745,0.69761,0.6974,0.69743,751400003.0
2005-03-15 09:05:00,0.69751,0.69756,0.6972,0.69752,610300005.0
2005-03-15 09:10:00,0.69743,0.69777,0.6973,0.6976,1033099997.0
2005-03-15 09:15:00,0.69757,0.69774,0.69726,0.69741,781200007.0
2005-03-15 09:20:00,0.69741,0.69779,0.69741,0.69769,686300005.0
2005-03-15 09:25:00,0.69777,0.69812,0.69776,0.69794,727699998.0
2005-03-15 09:30:00,0.69805,0.69838,0.69794,0.69833,790399997.0
2005-03-15 09:35:00,0.69834,0.69834,0.69799,0.69817,787100007.0
2005-03-15 09:40:00,0.69818,0.69826,0.698,0.69803,594300002.0
2005-03-15 09:45:00,0.69817,0.69834,0.69775,0.69777,633300006.0
2005-03-15 09:50:00,0.69787,0.69803,0.69771,0.69793,1047899999.0
2005-03-15 09:55:00,0.69789,0.69794,0.69771,0.69787,676600006.0
2005-03-15 10:00:00,0.69792,0.69815,0.69766,0.69782,1127299999.0
2005-03-15 10:05:00,0.69799,0.69837,0.69786,0.69829,778600000.0
2005-03-15 10:10:00,0.69833,0.69833,0.69816,0.69816,660100005.0
2005-03-15 10:15:00,0.69827,0.69827,0.69793,0.69807,891400002.0
2005-03-15 10:20:00,0.69816,0.69822,0.69797,0.69803,714000002.0
2005-03-15 10:25:00,0.69787,0.698,0.69738,0.6976,839500004.0
2005-03-15 10:30:00,0.69763,0.69767,0.69745,0.69753,707799993.0
2005-03-15 10:35:00,0.69753,0.69766,0.69744,0.69761,676200001.0
2005-03-15 10:40:00,0.69759,0.6979,0.69743,0.69781,704900004.0
2005-03-15 10:45:00,0.69795,0.69805,0.69774,0.69781,681299994.0
2005-03-15 10:50:00,0.69783,0.6981,0.69769,0.69801,690300006.0
2005-03-15 10:55:00,0.69807,0.69822,0.69793,0.69819,789200000.0
2005-03-15 11:00:00,0.69835,0.69842,0.69807,0.69836,755400005.0
2005-03-15 11:05:00,0.69826,0.69842,0.69822,0.69836,675899998.0
2005-03-15 11:10:00,0.69839,0.69842,0.69802,0.69804,792200000.0
2005-03-15 11:15:00,0.69823,0.69835,0.6981,0.69833,777299997.0
2005-03-15 11:20:00,0.69834,0.69844,0.6983,0.69837,655400000.0
2005-03-15 11:25:00,0.6983,0.69838,0.69819,0.69829,842899999.0
2005-03-15 11:30:00,0.69828,0.69838,0.69816,0.69825,696400002.0
2005-03-15 11:35:00,0.69822,0.69822,0.69796,0.69805,974999996.0
2005-03-15 11:40:00,0.69799,0.6981,0.69787,0.69805,591800006.0
2005-03-15 11:45:00,0.69806,0.69806,0.6979,0.69806,1029800005.0
2005-03-15 11:50:00,0.69794,0.69802,0.69784,0.69785,728599998.0
2005-03-15 11:55:00,0.69797,0.69797,0.69743,0.69747,679299994.0
2005-03-15 12:00:00,0.69732,0.69763,0.69731,0.69755,881599988.0
2005-03-15 12:05:00,0.69752,0.69758,0.69734,0.69757,685199998.0
2005-03-15 12:10:00,0.69755,0.69762,0.69746,0.69758,537599995.0
2005-03-15 12:15:00,0.69757,0.69773,0.69751,0.6976,743199999.0
2005-03-15 12:20:00,0.6976,0.69763,0.69743,0.69745,742599999.0
2005-03-15 12:25:00,0.69761,0.69764,0.69744,0.69753,861200004.0
2005-03-15 12:30:00,0.69771,0.69771,0.69708,0.69717,856600008.0
2005-03-15 12:35:00,0.69725,0.69741,0.6972,0.69732,932599994.0
2005-03-15 12:40:00,0.69727,0.69739,0.6971,0.69723,860699998.0
2005-03-15 12:45:00,0.69737,0.69737,0.69705,0.69722,702999995.0
2005-03-15 12:50:00,0.69733,0.69734,0.69708,0.69722,888000000.0
2005-03-15 12:55:00,0.69719,0.69742,0.69711,0.69715,939800000.0
2005-03-15 13:00:00,0.6972,0.69734,0.69712,0.69727,603300000.0
2005-03-15 13:05:00,0.69721,0.69728,0.69681,0.697,766799994.0
2005-03-15 13:10:00,0.6969,0.69709,0.69682,0.6969,571999996.0
2005-03-15 13:15:00,0.69683,0.69699,0.69655,0.69667,892799999.0
2005-03-15 13:20:00,0.6967,0.6967,0.69645,0.69657,844600000.0
2005-03-15 13:25:00,0.69646,0.69662,0.69643,0.69657,893899996.0
2005-03-15 13:30:00,0.69644,0.69659,0.69632,0.69636,781999993.0
2005-03-15 13:35:00,0.69635,0.69661,0.69635,0.69652,840900012.0
2005-03-15 13:40:00,0.69656,0.69656,0.69638,0.69644,635000002.0
2005-03-15 13:45:00,0.69645,0.69654,0.69635,0.69647,655099994.0
2005-03-15 13:50:00,0.69646,0.69656,0.69634,0.69645,819600007.0
2005-03-15 13:55:00,0.69642,0.69649,0.69622,0.69622,745200003.0
2005-03-15 14:00:00,0.69628,0.69636,0.69623,0.69627,612200006.0
2005-03-15 14:05:00,0.6962,0.69633,0.69614,0.69625,856099998.0
2005-03-15 14:10:00,0.69619,0.69635,0.69611,0.69618,767600005.0
2005-03-15 14:15:00,0.69614,0.69628,0.69605,0.69612,558000006.0
2005-03-15 14:20:00,0.69619,0.69625,0.69599,0.69603,811299998.0
2005-03-15 14:25:00,0.69608,0.69615,0.69592,0.69609,794900002.0
2005-03-15 14:30:00,0.69609,0.69617,0.69603,0.69614,689899996.0
2005-03-15 14:35:00,0.69609,0.6962,0.69603,0.69604,540599993.0
2005-03-15 14:40:00,0.6961,0.69616,0.69597,0.69597,1051899985.0
2005-03-15 14:45:00,0.69606,0.69618,0.69603,0.69608,780500003.0
2005-03-15 14:50:00,0.69606,0.69615,0.69592,0.69596,700399995.0
2005-03-15 14:55:00,0.69598,0.69637,0.69596,0.6963,619399989.0
2005-03-15 15:00:00,0.69629,0.69642,0.6961,0.69617,888799993.0
2005-03-15 15:05:00,0.69622,0.69628,0.69578,0.6958,676199999.0
2005-03-15 15:10:00,0.69586,0.696,0.6958,0.69595,603199999.0
2005-03-15 15:15:00,0.69592,0.69604,0.69587,0.69592,620399998.0
2005-03-15 15:20:00,0.69601,0.69606,0.69572,0.69573,628999999.0
2005-03-15 15:25:00,0.69578,0.69585,0.69562,0.69568,793300004.0
2005-03-15 15:30:00,0.6957,0.69604,0.69548,0.69579,869600008.0
2005-03-15 15:35:00,0.69596,0.69602,0.69577,0.69582,716600012.0
2005-03-15 15:40:00,0.69593,0.69597,0.69574,0.6959,592800000.0
2005-03-15 15:45:00,0.69601,0.69605,0.69581,0.69596,521299995.0
2005-03-15 15:50:00,0.696,0.69622,0.69593,0.69622,966999997.0
2005-03-15 15:55:00,0.6962,0.69673,0.6962,0.69661,535199995.0
2005-03-15 16:00:00,0.69655,0.69662,0.69524,0.69543,697300009.0
2005-03-15 16:05:00,0.69534,0.6957,0.69534,0.69562,882799997.0
2005-03-15 16:10:00,0.69537,0.69561,0.6951,0.69534,863899999.0
2005-03-15 16:15:00,0.69527,0.69544,0.695,0.69526,767700000.0
2005-03-15 16:20:00,0.69523,0.6956,0.69515,0.69534,946799994.0
2005-03-15 16:25:00,0.6954,0.69558,0.69528,0.69548,641400000.0
2005-03-15 16:30:00,0.69546,0.69546,0.69523,0.69528,671100008.0
2005-03-15 16:35:00,0.69529,0.69529,0.69489,0.69489,861399997.0
2005-03-15 16:40:00,0.69489,0.69521,0.69485,0.69512,1065299998.0
2005-03-15 16:45:00,0.69516,0.6952,0.69487,0.69496,913000003.0
2005-03-15 16:50:00,0.695,0.6951,0.69491,0.69502,764999997.0
2005-03-15 16:55:00,0.6951,0.6952,0.695,0.69509,765000004.0
2005-03-15 17:00:00,0.69516,0.69541,0.69511,0.69531,993400003.0
2005-03-15 17:05:00,0.69529,0.6956,0.69529,0.69559,839100000.0
2005-03-15 17:10:00,0.69564,0.69568,0.69541,0.69546,599100003.0
2005-03-15 17:15:00,0.69537,0.69541,0.69502,0.69505,890000005.0
2005-03-15 17:20:00,0.69514,0.69514,0.6948,0.69484,959699999.0
2005-03-15 17:25:00,0.69487,0.69509,0.69471,0.69503,893799991.0
2005-03-15 17:30:00,0.69497,0.69514,0.69492,0.69501,894499997.0
2005-03-15 17:35:00,0.69498,0.69512,0.69495,0.69495,588500001.0
2005-03-15 17:40:00,0.69493,0.69502,0.69478,0.69483,878299995.0
2005-03-15 17:45:00,0.69483,0.69488,0.69454,0.69478,866100005.0
2005-03-15 17:50:00,0.69478,0.69486,0.69467,0.69474,526700003.0
2005-03-15 17:55:00,0.69477,0.69484,0.6944,0.69455,591499998.0
2005-03-15 18:00:00,0.6946,0.69509,0.69451,0.69506,5414499986.0
2005-03-15 18:05:00,0.69498,0.6955,0.69498,0.69506,5302099992.0
2005-03-15 18:10:00,0.6952,0.69527,0.69503,0.69512,5875399997.0
2005-03-15 18:15:00,0.69526,0.69531,0.69507,0.69521,5856999976.0
2005-03-15 18:20:00,0.69525,0.69536,0.69506,0.69512,5169899983.0
2005-03-15 18:25:00,0.69518,0.69551,0.69517,0.69535,4231299993.0
2005-03-15 18:30:00,0.69542,0.69542,0.69507,0.69533,3747200006.0
2005-03-15 18:35:00,0.6952,0.6955,0.69499,0.69539,1961699993.0
2005-03-15 18:40:00,0.69556,0.69584,0.69543,0.69552,2602900010.0
2005-03-15 18:45:00,0.69555,0.69557,0.69522,0.6955,1526900000.0
2005-03-15 18:50:00,0.69552,0.69559,0.69537,0.6955,1986300000.0
2005-03-15 18:55:00,0.69547,0.69551,0.69528,0.6953,3126200002.0
2005-03-15 19:00:00,0.69533,0.69541,0.69501,0.69525,1942999994.0
2005-03-15 19:05:00,0.69523,0.69551,0.69515,0.69541,3194500000.0
2005-03-15 19:10:00,0.69545,0.69545,0.69524,0.69534,1497899991.0
2005-03-15 19:15:00,0.69537,0.69538,0.69505,0.69515,1687999998.0
2005-03-15 19:20:00,0.69515,0.69524,0.69494,0.6952,1531399977.0
2005-03-15 19:25:00,0.69519,0.69533,0.69498,0.69518,2092600010.0
2005-03-15 19:30:00,0.69521,0.69535,0.69513,0.69513,2612799997.0
2005-03-15 19:35:00,0.69524,0.69536,0.69513,0.69527,2407999992.0
2005-03-15 19:40:00,0.69527,0.69536,0.69503,0.69511,2323699994.0
2005-03-15 19:45:00,0.69519,0.69531,0.69509,0.69515,940899995.0
2005-03-15 19:50:00,0.69514,0.69517,0.69489,0.69506,1234800000.0
2005-03-15 19:55:00,0.69525,0.69543,0.69515,0.69531,1472800006.0
2005-03-15 20:00:00,0.69533,0.69555,0.69521,0.69535,1013300011.0
2005-03-15 20:05:00,0.69529,0.6954,0.69522,0.69526,1180900003.0
2005-03-15 20:10:00,0.69528,0.69536,0.69518,0.69532,2366299990.0
2005-03-15 20:15:00,0.69532,0.69544,0.69522,0.69531,2316599985.0
2005-03-15 20:20:00,0.69538,0.69545,0.69532,0.69539,1690100003.0
2005-03-15 20:25:00,0.6954,0.69552,0.69532,0.69533,2775699983.0
2005-03-15 20:30:00,0.69534,0.69563,0.69532,0.69537,5340999997.0
2005-03-15 20:35:00,0.69538,0.69556,0.69535,0.6954,2562400003.0
2005-03-15 20:40:00,0.69542,0.69551,0.69537,0.69547,2661900006.0
2005-03-15 20:45:00,0.6955,0.69554,0.69542,0.69547,2343799980.0
2005-03-15 20:50:00,0.69553,0.69559,0.69541,0.6955,3657800009.0
2005-03-15 20:55:00,0.6955,0.69561,0.69539,0.69541,5086500017.0
2005-03-15 21:00:00,0.69551,0.69556,0.69539,0.69542,4479700002.0
2005-03-15 21:05:00,0.6954,0.69549,0.69526,0.69542,1856100003.0
2005-03-15 21:10:00,0.69538,0.69565,0.69534,0.69548,1913999992.0
2005-03-15 21:15:00,0.69558,0.69568,0.69552,0.69555,1611000004.0
2005-03-15 21:20:00,0.6956,0.69577,0.69556,0.6956,2786600004.0
2005-03-15 21:25:00,0.69556,0.69568,0.69556,0.69566,1075800013.0
2005-03-15 21:30:00,0.69563,0.69571,0.69557,0.69562,1745299992.0
2005-03-15 21:35:00,0.69565,0.69566,0.69548,0.69554,1109199997.0
2005-03-15 21:40:00,0.69552,0.69579,0.69548,0.6957,1158799998.0
2005-03-15 21:45:00,0.69572,0.69588,0.69569,0.69585,1094000009.0
2005-03-15 21:50:00,0.69586,0.69611,0.69586,0.696,872099996.0
2005-03-15 21:55:00,0.69607,0.69616,0.69598,0.69604,1202899993.0
2005-03-15 22:00:00,0.69609,0.69619,0.69581,0.69593,1556099999.0
2005-03-15 22:05:00,0.69587,0.69606,0.69574,0.69602,888499999.0
2005-03-15 22:10:00,0.69595,0.69608,0.69589,0.696,941099996.0
2005-03-15 22:15:00,0.696,0.69603,0.69592,0.69597,1638499993.0
2005-03-15 22:20:00,0.69592,0.69613,0.69592,0.696,1634799999.0
2005-03-15 22:25:00,0.69607,0.69613,0.69595,0.696,1316999992.0
2005-03-15 22:30:00,0.69603,0.69617,0.69583,0.6959,1078999999.0
2005-03-15 22:35:00,0.69586,0.69596,0.69579,0.69587,1090600000.0
2005-03-15 22:40:00,0.69585,0.69593,0.69576,0.69583,1256600003.0
2005-03-15 22:45:00,0.69594,0.69594,0.69576,0.6958,864300003.0
2005-03-15 22:50:00,0.69595,0.69601,0.69576,0.69579,751199999.0
2005-03-15 22:55:00,0.69586,0.69597,0.69577,0.69578,996800005.0
2005-03-15 23:00:00,0.69568,0.69602,0.69568,0.69592,911800008.0
2005-03-15 23:05:00,0.69592,0.69592,0.69573,0.69576,546300000.0
2005-03-15 23:10:00,0.69574,0.69578,0.69559,0.69562,717299998.0
2005-03-15 23:15:00,0.69561,0.6958,0.69561,0.69569,498100006.0
2005-03-15 23:20:00,0.69572,0.69576,0.69562,0.69576,595600002.0
2005-03-15 23:25:00,0.69569,0.6958,0.69553,0.69553,682100003.0
2005-03-15 23:30:00,0.69558,0.69569,0.6955,0.69562,723100001.0
2005-03-15 23:35:00,0.69563,0.69566,0.69548,0.69563,847999992.0
2005-03-15 23:40:00,0.69563,0.69582,0.6956,0.69567,630900002.0
2005-03-15 23:45:00,0.69561,0.69568,0.69548,0.69556,628500007.0
2005-03-15 23:50:00,0.69552,0.69559,0.6954,0.69549,478500005.0
2005-03-15 23:55:00,0.69558,0.69558,0.69494,0.6951,624199995.0
2005-03-16 00:00:00,0.6952,0.69544,0.69497,0.6954,423999994.0
2005-03-16 00:05:00,0.6955,0.69558,0.69528,0.69546,881400007.0
2005-03-16 00:10:00,0.69542,0.69572,0.69538,0.69563,734699997.0
2005-03-16 00:15:00,0.69566,0.69573,0.6952,0.69542,853499992.0
2005-03-16 00:20:00,0.69542,0.69559,0.69538,0.69549,587200000.0
2005-03-16 00:25:00,0.69553,0.69559,0.69531,0.69538,684999991.0
2005-03-16 00:30:00,0.69533,0.69556,0.69525,0.69552,832600000.0
2005-03-16 00:35:00,0.69553,0.6956,0.69526,0.6956,784299994.0
2005-03-16 00:40:00,0.69558,0.69558,0.69532,0.6954,788600004.0
2005-03-16 00:45:00,0.69545,0.69564,0.69535,0.69555,541799998.0
2005-03-16 00:50:00,0.6956,0.6956,0.69544,0.69557,418899999.0
2005-03-16 00:55:00,0.69553,0.69561,0.69548,0.69554,620099999.0
2005-03-16 01:00:00,0.69558,0.69591,0.69544,0.6957,1014399984.0
2005-03-16 01:05:00,0.69579,0.69591,0.69558,0.69579,504000002.0
2005-03-16 01:10:00,0.6958,0.69584,0.69559,0.69574,819400003.0
2005-03-16 01:15:00,0.6957,0.69591,0.69567,0.69567,597199994.0
2005-03-16 01:20:00,0.69578,0.69578,0.69542,0.6956,463099994.0
2005-03-16 01:25:00,0.69528,0.69572,0.69528,0.6957,814899998.0
2005-03-16 01:30:00,0.69567,0.69578,0.69551,0.69557,571800002.0
2005-03-16 01:35:00,0.69563,0.69566,0.69541,0.69565,900699999.0
2005-03-16 01:40:00,0.69565,0.69572,0.69536,0.69536,622200005.0
2005-03-16 01:45:00,0.69542,0.69559,0.69535,0.69545,679200006.0
2005-03-16 01:50:00,0.69546,0.69561,0.69516,0.69535,706400002.0
2005-03-16 01:55:00,0.69541,0.69546,0.69523,0.69544,599199997.0
2005-03-16 02:00:00,0.69546,0.69552,0.69513,0.69535,712599996.0
2005-03-16 02:05:00,0.69541,0.69545,0.6952,0.69534,872799998.0
2005-03-16 02:10:00,0.69542,0.69563,0.69532,0.69532,566400001.0
2005-03-16 02:15:00,0.69545,0.69554,0.69541,0.69549,609900007.0
2005-03-16 02:20:00,0.69544,0.69547,0.69534,0.69535,527099999.0
2005-03-16 02:25:00,0.69537,0.69553,0.69511,0.6953,645099999.0
2005-03-16 02:30:00,0.69534,0.69566,0.69515,0.69542,606999997.0
2005-03-16 02:35:00,0.6954,0.6955,0.69521,0.69538,523000004.0
2005-03-16 02:40:00,0.69556,0.69556,0.69536,0.6955,847200005.0
2005-03-16 02:45:00,0.69548,0.69555,0.69542,0.69547,465900005.0
2005-03-16 02:50:00,0.69554,0.69577,0.69551,0.6957,594599998.0
2005-03-16 02:55:00,0.69583,0.69584,0.69548,0.69555,410000001.0
2005-03-16 03:00:00,0.69558,0.69558,0.69528,0.6953,799600001.0
2005-03-16 03:05:00,0.69538,0.6955,0.69518,0.69538,767099995.0
2005-03-16 03:10:00,0.69546,0.69564,0.69533,0.69557,768099997.0
2005-03-16 03:15:00,0.69566,0.69567,0.69542,0.69546,513200004.0
2005-03-16 03:20:00,0.69552,0.69569,0.69552,0.69561,355800003.0
2005-03-16 03:25:00,0.6956,0.69562,0.69542,0.69559,511399994.0
2005-03-16 03:30:00,0.69563,0.69566,0.69521,0.69533,881600005.0
2005-03-16 03:35:00,0.69542,0.69555,0.69531,0.69552,617800004.0
2005-03-16 03:40:00,0.69553,0.69559,0.69533,0.69543,708600006.0
2005-03-16 03:45:00,0.69533,0.69551,0.69528,0.69538,807000003.0
2005-03-16 03:50:00,0.69538,0.69549,0.69536,0.69545,772200002.0
2005-03-16 03:55:00,0.69542,0.69547,0.69528,0.69531,669700003.0
2005-03-16 04:00:00,0.69534,0.69537,0.69521,0.69526,588399992.0
2005-03-16 04:05:00,0.69526,0.69539,0.69524,0.69535,368900001.0
2005-03-16 04:10:00,0.69535,0.69538,0.69516,0.69528,640000005.0
2005-03-16 04:15:00,0.69524,0.69539,0.69514,0.69532,683300001.0
2005-03-16 04:20:00,0.69532,0.69541,0.69525,0.69537,669799998.0
2005-03-16 04:25:00,0.69528,0.6954,0.69505,0.69505,609200005.0
2005-03-16 04:30:00,0.69516,0.69526,0.69503,0.69511,829200001.0
2005-03-16 04:35:00,0.69516,0.69524,0.69503,0.69504,789699992.0
2005-03-16 04:40:00,0.69517,0.6952,0.69498,0.69512,617300004.0
2005-03-16 04:45:00,0.69502,0.6952,0.69495,0.69505,732799987.0
2005-03-16 04:50:00,0.69507,0.69516,0.69491,0.69497,546100004.0
2005-03-16 04:55:00,0.69508,0.69517,0.69494,0.69511,659500004.0
2005-03-16 05:00:00,0.6951,0.69521,0.69498,0.69508,705599993.0
2005-03-16 05:05:00,0.69506,0.69517,0.69497,0.69505,657899995.0
2005-03-16 05:10:00,0.6952,0.69524,0.69502,0.69505,617999998.0
2005-03-16 05:15:00,0.69513,0.69528,0.69508,0.69522,675299998.0
2005-03-16 05:20:00,0.69523,0.69528,0.69514,0.6952,631199999.0
2005-03-16 05:25:00,0.69522,0.69527,0.69513,0.69521,679699993.0
2005-03-16 05:30:00,0.69523,0.69531,0.69513,0.6953,582699999.0
2005-03-16 05:35:00,0.6953,0.69534,0.69507,0.6953,370799996.0
2005-03-16 05:40:00,0.69526,0.6953,0.69512,0.69522,790099998.0
2005-03-16 05:45:00,0.69516,0.69521,0.69496,0.69508,1032200000.0
2005-03-16 05:50:00,0.69517,0.69517,0.69493,0.69503,758300008.0
2005-03-16 05:55:00,0.69515,0.69519,0.69492,0.6951,468000000.0
2005-03-16 06:00:00,0.69512,0.69526,0.69505,0.69526,515799992.0
2005-03-16 06:05:00,0.69523,0.69526,0.69494,0.6952,651899992.0
2005-03-16 06:10:00,0.69517,0.69532,0.6951,0.6953,746400005.0
2005-03-16 06:15:00,0.69525,0.69526,0.69505,0.6951,935500002.0
2005-03-16 06:20:00,0.6951,0.69523,0.69501,0.69511,567199999.0
2005-03-16 06:25:00,0.69515,0.69516,0.69491,0.69511,409300001.0
2005-03-16 06:30:00,0.69512,0.69524,0.69503,0.69516,680199995.0
2005-03-16 06:35:00,0.69523,0.69529,0.69505,0.69505,603000001.0
2005-03-16 06:40:00,0.69517,0.69519,0.69496,0.69502,590699998.0
2005-03-16 06:45:00,0.6952,0.6952,0.69494,0.69516,780999995.0
2005-03-16 06:50:00,0.69513,0.69532,0.69512,0.69529,404200003.0
2005-03-16 06:55:00,0.69527,0.6955,0.69525,0.69532,795199993.0
2005-03-16 07:00:00,0.69527,0.69545,0.69524,0.69545,679500001.0
2005-03-16 07:05:00,0.69539,0.69549,0.69535,0.69537,522500000.0
2005-03-16 07:10:00,0.69535,0.69545,0.69535,0.69543,588499994.0
2005-03-16 07:15:00,0.6955,0.6955,0.69527,0.69541,949399994.0
2005-03-16 07:20:00,0.69525,0.6954,0.69523,0.69535,831099997.0
2005-03-16 07:25:00,0.69525,0.69535,0.69514,0.6952,576600001.0
2005-03-16 07:30:00,0.69525,0.69539,0.69515,0.69539,876499995.0
2005-03-16 07:35:00,0.69545,0.69554,0.69518,0.69549,571699997.0
2005-03-16 07:40:00,0.69545,0.69558,0.69523,0.69552,642900000.0
2005-03-16 07:45:00,0.69548,0.69552,0.69536,0.69536,636299996.0
2005-03-16 07:50:00,0.69539,0.69559,0.69539,0.69547,500300002.0
2005-03-16 07:55:00,0.69549,0.69552,0.69522,0.69547,504799998.0
2005-03-16 08:00:00,0.69544,0.69556,0.69533,0.69547,489699997.0
2005-03-16 08:05:00,0.69544,0.69553,0.69539,0.69547,417500001.0
2005-03-16 08:10:00,0.69527,0.69553,0.69527,0.69552,726600001.0
2005-03-16 08:15:00,0.69541,0.69553,0.69529,0.6955,666299986.0
2005-03-16 08:20:00,0.6955,0.69558,0.69535,0.69545,547799999.0
2005-03-16 08:25:00,0.69543,0.69564,0.69543,0.69549,463599995.0
2005-03-16 08:30:00,0.69547,0.69559,0.69535,0.69538,847900000.0
2005-03-16 08:35:00,0.69542,0.6955,0.6953,0.69538,550200003.0
2005-03-16 08:40:00,0.69524,0.69558,0.69518,0.69553,670700000.0
2005-03-16 08:45:00,0.69552,0.69559,0.69536,0.69537,806500003.0
2005-03-16 08:50:00,0.69551,0.69552,0.69526,0.69536,819099993.0
2005-03-16 08:55:00,0.6954,0.69545,0.69516,0.69531,757500001.0
2005-03-16 09:00:00,0.69538,0.69549,0.69516,0.69546,830300005.0
2005-03-16 09:05:00,0.69553,0.69573,0.69545,0.69563,655499994.0
2005-03-16 09:10:00,0.69579,0.69579,0.69555,0.6957,857199997.0
2005-03-16 09:15:00,0.69568,0.69568,0.69542,0.69547,844099998.0
2005-03-16 09:20:00,0.69549,0.69562,0.69522,0.6953,697899995.0
2005-03-16 09:25:00,0.69535,0.69536,0.69511,0.69536,807200005.0
2005-03-16 09:30:00,0.69533,0.69546,0.69525,0.6954,866499997.0
2005-03-16 09:35:00,0.69534,0.69537,0.69481,0.69499,512599999.0
2005-03-16 09:40:00,0.69508,0.69528,0.69494,0.69508,952100002.0
2005-03-16 09:45:00,0.6951,0.69521,0.69479,0.69503,828600002.0
2005-03-16 09:50:00,0.69488,0.69512,0.69473,0.69495,791800006.0
2005-03-16 09:55:00,0.69498,0.69518,0.69483,0.69492,740300004.0
2005-03-16 10:00:00,0.69492,0.69513,0.69487,0.6951,815699999.0
2005-03-16 10:05:00,0.69508,0.69516,0.69491,0.69512,593099997.0
2005-03-16 10:10:00,0.69518,0.69522,0.69507,0.69515,614700006.0
2005-03-16 10:15:00,0.69518,0.69542,0.69516,0.69538,960399994.0
2005-03-16 10:20:00,0.69538,0.69541,0.69525,0.69541,724700004.0
2005-03-16 10:25:00,0.69546,0.69546,0.69519,0.69531,901400005.0
2005-03-16 10:30:00,0.69538,0.69545,0.69525,0.69535,668800003.0
2005-03-16 10:35:00,0.6953,0.69552,0.69527,0.69546,615399998.0
2005-03-16 10:40:00,0.69553,0.69554,0.6954,0.69548,716699998.0
2005-03-16 10:45:00,0.69547,0.69558,0.69538,0.69558,644800002.0
2005-03-16 10:50:00,0.69556,0.69568,0.69542,0.69552,694399996.0
2005-03-16 10:55:00,0.69555,0.69566,0.69531,0.69536,684400004.0
2005-03-16 11:00:00,0.69529,0.69551,0.69525,0.69551,489900004.0
2005-03-16 11:05:00,0.69541,0.69551,0.69534,0.69537,815799999.0
2005-03-16 11:10:00,0.69537,0.69556,0.6953,0.69533,656600009.0
2005-03-16 11:15:00,0.69554,0.69558,0.69517,0.69556,924000005.0
2005-03-16 11:20:00,0.69555,0.69557,0.69535,0.69546,654000002.0
2005-03-16 11:25:00,0.69548,0.69549,0.69472,0.69472,724000001.0
2005-03-16 11:30:00,0.69465,0.69535,0.69462,0.69523,941600002.0
2005-03-16 11:35:00,0.69526,0.69534,0.69504,0.6953,685999999.0
2005-03-16 11:40:00,0.69534,0.69539,0.69509,0.69534,749799998.0
2005-03-16 11:45:00,0.6953,0.69548,0.69516,0.69548,680400001.0
2005-03-16 11:50:00,0.69512,0.69546,0.69512,0.69525,734099996.0
2005-03-16 11:55:00,0.69528,0.69531,0.6949,0.69491,731499997.0
2005-03-16 12:00:00,0.69494,0.69511,0.69485,0.69504,729400001.0
2005-03-16 12:05:00,0.69494,0.69502,0.69481,0.69487,881199996.0
2005-03-16 12:10:00,0.69488,0.69502,0.69476,0.6949,519699997.0
2005-03-16 12:15:00,0.69495,0.695,0.69474,0.69476,649400001.0
2005-03-16 12:20:00,0.69487,0.69489,0.69459,0.69459,914799995.0
2005-03-16 12:25:00,0.69465,0.69477,0.69452,0.69477,621200001.0
2005-03-16 12:30:00,0.69477,0.69483,0.69435,0.6944,1039799988.0
2005-03-16 12:35:00,0.69443,0.69459,0.6942,0.69431,1009099996.0
2005-03-16 12:40:00,0.69433,0.69439,0.69419,0.69422,562499997.0
2005-03-16 12:45:00,0.69432,0.69432,0.69402,0.6941,851100001.0
2005-03-16 12:50:00,0.69415,0.69421,0.69402,0.69417,773299995.0
2005-03-16 12:55:00,0.69418,0.69444,0.6941,0.69432,763800001.0
2005-03-16 13:00:00,0.69431,0.69453,0.69422,0.69447,794899996.0
2005-03-16 13:05:00,0.69447,0.69454,0.69426,0.69436,612799995.0
2005-03-16 13:10:00,0.6943,0.69439,0.69412,0.69419,757599993.0
2005-03-16 13:15:00,0.69431,0.69436,0.69414,0.69431,783700001.0
2005-03-16 13:20:00,0.69429,0.69438,0.694,0.69423,574200002.0
2005-03-16 13:25:00,0.6944,0.6944,0.69407,0.69422,983000001.0
2005-03-16 13:30:00,0.69425,0.69425,0.69396,0.6941,759400007.0
2005-03-16 13:35:00,0.69418,0.69446,0.69407,0.69432,823099995.0
2005-03-16 13:40:00,0.69435,0.69474,0.69434,0.69458,848000013.0
2005-03-16 13:45:00,0.69455,0.69478,0.69434,0.6947,1070200002.0
2005-03-16 13:50:00,0.69464,0.69505,0.69464,0.69502,720299996.0
2005-03-16 13:55:00,0.69502,0.69559,0.69487,0.69546,839400006.0
2005-03-16 14:00:00,0.69548,0.69551,0.69525,0.69547,850800004.0
2005-03-16 14:05:00,0.69542,0.69577,0.69536,0.69571,970100003.0
2005-03-16 14:10:00,0.69569,0.69578,0.69553,0.69578,850200001.0
2005-03-16 14:15:00,0.69566,0.69573,0.69548,0.6956,749499994.0
2005-03-16 14:20:00,0.69558,0.69566,0.69548,0.6956,751899991.0
2005-03-16 14:25:00,0.69555,0.6957,0.69543,0.69549,961300006.0
2005-03-16 14:30:00,0.69545,0.69561,0.69545,0.69557,535399997.0
2005-03-16 14:35:00,0.69559,0.69561,0.69545,0.6955,882199996.0
2005-03-16 14:40:00,0.69548,0.69557,0.69545,0.69548,654700005.0
2005-03-16 14:45:00,0.69551,0.69555,0.69538,0.69547,722499990.0
2005-03-16 14:50:00,0.69553,0.69553,0.69538,0.69546,593400000.0
2005-03-16 14:55:00,0.69549,0.69559,0.69543,0.69553,833899998.0
2005-03-16 15:00:00,0.69556,0.69575,0.69548,0.69573,832800003.0
2005-03-16 15:05:00,0.69573,0.69586,0.69549,0.69571,848699993.0
2005-03-16 15:10:00,0.69571,0.69583,0.69562,0.69575,546600004.0
2005-03-16 15:15:00,0.69577,0.69578,0.69557,0.69562,795000005.0
2005-03-16 15:20:00,0.69562,0.69574,0.69557,0.6957,825699996.0
2005-03-16 15:25:00,0.69569,0.69587,0.69556,0.69573,835499992.0
2005-03-16 15:30:00,0.69596,0.69607,0.69555,0.69595,865900003.0
2005-03-16 15:35:00,0.69606,0.69618,0.69589,0.69595,953600002.0
2005-03-16 15:40:00,0.6959,0.69609,0.69581,0.69581,609600000.0
2005-03-16 15:45:00,0.69591,0.69634,0.69577,0.69625,751099997.0
2005-03-16 15:50:00,0.69622,0.69649,0.69608,0.69631,881599993.0
2005-03-16 15:55:00,0.6963,0.69634,0.69599,0.6962,653700003.0
2005-03-16 16:00:00,0.69631,0.69644,0.69613,0.69633,930600000.0
2005-03-16 16:05:00,0.69628,0.69628,0.69586,0.69602,696199995.0
2005-03-16 16:10:00,0.69608,0.69623,0.69588,0.6959,790999995.0
2005-03-16 16:15:00,0.69584,0.69611,0.69553,0.69581,818400009.0
2005-03-16 16:20:00,0.69587,0.69597,0.69578,0.69582,712600000.0
2005-03-16 16:25:00,0.69588,0.69597,0.69573,0.69593,879499999.0
2005-03-16 16:30:00,0.69605,0.69612,0.69589,0.69605,739799989.0
2005-03-16 16:35:00,0.69612,0.69631,0.69594,0.69622,759400000.0
2005-03-16 16:40:00,0.69618,0.69618,0.69597,0.69612,651299996.0
2005-03-16 16:45:00,0.69612,0.69643,0.69606,0.69624,815399998.0
2005-03-16 16:50:00,0.6963,0.6963,0.6961,0.69618,614299995.0
2005-03-16 16:55:00,0.69626,0.69626,0.69597,0.69611,650399996.0
2005-03-16 17:00:00,0.69615,0.69631,0.69595,0.69597,728599994.0
2005-03-16 17:05:00,0.69601,0.69612,0.69582,0.69586,729300003.0
2005-03-16 17:10:00,0.69592,0.69612,0.69578,0.6961,691699998.0
2005-03-16 17:15:00,0.69612,0.69622,0.69588,0.69608,785799989.0
2005-03-16 17:20:00,0.69619,0.69619,0.69584,0.69594,756899997.0
2005-03-16 17:25:00,0.696,0.69621,0.69589,0.69607,708599998.0
2005-03-16 17:30:00,0.69608,0.69622,0.69603,0.69617,880900011.0
2005-03-16 17:35:00,0.69617,0.6963,0.69617,0.6963,655699993.0
2005-03-16 17:40:00,0.69634,0.69649,0.69617,0.69646,655400007.0
2005-03-16 17:45:00,0.69646,0.69652,0.69632,0.6965,631700004.0
2005-03-16 17:50:00,0.69647,0.69648,0.69627,0.69644,690499998.0
2005-03-16 17:55:00,0.69645,0.69653,0.69618,0.69622,830599998.0
2005-03-16 18:00:00,0.69614,0.69629,0.6961,0.69625,5200800002.0
2005-03-16 18:05:00,0.69616,0.6966,0.69602,0.69604,6774400005.0
2005-03-16 18:10:00,0.69605,0.69644,0.69595,0.69637,5787799993.0
2005-03-16 18:15:00,0.6964,0.6966,0.69615,0.69622,4867200016.0
2005-03-16 18:20:00,0.69622,0.69652,0.69617,0.69634,5229200004.0
2005-03-16 18:25:00,0.6963,0.69633,0.69609,0.69626,4429899978.0
2005-03-16 18:30:00,0.69635,0.69645,0.69623,0.69633,3919400010.0
2005-03-16 18:35:00,0.69643,0.69653,0.69632,0.6964,1646599997.0
2005-03-16 18:40:00,0.6964,0.69644,0.69622,0.69633,2853999992.0
2005-03-16 18:45:00,0.69638,0.69662,0.69624,0.69655,1310599987.0
2005-03-16 18:50:00,0.69656,0.69683,0.69656,0.69666,1973499984.0
2005-03-16 18:55:00,0.69663,0.69673,0.69648,0.69654,2810499993.0
2005-03-16 19:00:00,0.69644,0.69667,0.69644,0.69657,1953800001.0
2005-03-16 19:05:00,0.69652,0.69663,0.69639,0.69656,2575600014.0
2005-03-16 19:10:00,0.69653,0.6966,0.69628,0.69649,1701200009.0
2005-03-16 19:15:00,0.69648,0.69655,0.69627,0.69653,2047000001.0
2005-03-16 19:20:00,0.69644,0.69653,0.69589,0.69637,1640699991.0
2005-03-16 19:25:00,0.69635,0.69635,0.6955,0.69595,2204200003.0
2005-03-16 19:30:00,0.696,0.69617,0.69595,0.69605,2228399992.0
2005-03-16 19:35:00,0.69612,0.69622,0.69571,0.69622,2534600009.0
2005-03-16 19:40:00,0.6961,0.69619,0.6955,0.69592,2267299999.0
2005-03-16 19:45:00,0.69602,0.69607,0.6959,0.69592,952599996.0
2005-03-16 19:50:00,0.6959,0.69605,0.69585,0.69595,1172199999.0
2005-03-16 19:55:00,0.69597,0.69621,0.69582,0.6962,1627400001.0
2005-03-16 20:00:00,0.69624,0.69624,0.69592,0.69596,991300003.0
2005-03-16 20:05:00,0.69595,0.69605,0.69581,0.6959,1120499996.0
2005-03-16 20:10:00,0.69588,0.69608,0.69579,0.69602,2208800015.0
2005-03-16 20:15:00,0.69612,0.69612,0.69587,0.69594,2389499995.0
2005-03-16 20:20:00,0.696,0.69625,0.69585,0.69611,1518899987.0
2005-03-16 20:25:00,0.69603,0.69636,0.69603,0.69622,2891999996.0
2005-03-16 20:30:00,0.69631,0.69659,0.69615,0.69617,5072499994.0
2005-03-16 20:35:00,0.69617,0.69632,0.69612,0.69622,2534999999.0
2005-03-16 20:40:00,0.69629,0.69639,0.6962,0.69625,2525599995.0
2005-03-16 20:45:00,0.69627,0.69635,0.69609,0.6962,2171299990.0
2005-03-16 20:50:00,0.69618,0.69629,0.69601,0.69616,4065299998.0
2005-03-16 20:55:00,0.69619,0.6964,0.69611,0.6962,5059300006.0
2005-03-16 21:00:00,0.69621,0.69641,0.69613,0.6964,4708099997.0
2005-03-16 21:05:00,0.69639,0.69652,0.69631,0.69652,1952099997.0
2005-03-16 21:10:00,0.69652,0.69652,0.69634,0.6964,1529100001.0
2005-03-16 21:15:00,0.69638,0.69656,0.69631,0.69631,1744400001.0
2005-03-16 21:20:00,0.69638,0.69644,0.69616,0.69631,2363699997.0
2005-03-16 21:25:00,0.69631,0.69634,0.69625,0.69628,838800002.0
2005-03-16 21:30:00,0.69635,0.6964,0.6962,0.69627,2008199986.0
2005-03-16 21:35:00,0.69635,0.69645,0.69625,0.69636,1044799991.0
2005-03-16 21:40:00,0.69631,0.69653,0.6962,0.69653,1222800004.0
2005-03-16 21:45:00,0.69643,0.6967,0.69635,0.69665,1242899988.0
2005-03-16 21:50:00,0.69648,0.69658,0.69638,0.69651,820200010.0
2005-03-16 21:55:00,0.69645,0.69651,0.69633,0.69636,1221900004.0
2005-03-16 22:00:00,0.69632,0.69646,0.69614,0.69633,1470700016.0
2005-03-16 22:05:00,0.69623,0.69635,0.69618,0.69625,1159000002.0
2005-03-16 22:10:00,0.69619,0.69629,0.69592,0.69592,913500005.0
2005-03-16 22:15:00,0.6961,0.69617,0.69579,0.69607,1519100001.0
2005-03-16 22:20:00,0.69603,0.69611,0.6959,0.69607,1327600003.0
2005-03-16 22:25:00,0.69614,0.69615,0.69608,0.6961,1197199999.0
2005-03-16 22:30:00,0.69616,0.69619,0.69597,0.696,920500005.0
2005-03-16 22:35:00,0.69601,0.69618,0.69597,0.69602,1501399997.0
2005-03-16 22:40:00,0.696,0.69616,0.69598,0.69613,1250600003.0
2005-03-16 22:45:00,0.69618,0.69618,0.69595,0.69602,628699998.0
2005-03-16 22:50:00,0.69612,0.6964,0.69594,0.69634,971499995.0
2005-03-16 22:55:00,0.69613,0.69618,0.69598,0.69598,921000005.0
2005-03-16 23:00:00,0.69591,0.69621,0.69591,0.69619,639100009.0
2005-03-16 23:05:00,0.69612,0.69624,0.69608,0.69615,666200004.0
2005-03-16 23:10:00,0.69613,0.69654,0.69613,0.69614,777600002.0
2005-03-16 23:15:00,0.69613,0.69629,0.69611,0.69624,519299998.0
2005-03-16 23:20:00,0.6962,0.69645,0.6962,0.69637,899500000.0
2005-03-16 23:25:00,0.69639,0.69647,0.69607,0.69616,570900004.0
2005-03-16 23:30:00,0.69624,0.69635,0.696,0.69622,676600000.0
2005-03-16 23:35:00,0.6962,0.69641,0.69608,0.69623,660599999.0
2005-03-16 23:40:00,0.69625,0.69631,0.69615,0.69623,528800001.0
2005-03-16 23:45:00,0.69626,0.69649,0.69623,0.69628,528399999.0
2005-03-16 23:50:00,0.69625,0.69638,0.69625,0.69625,596799997.0
2005-03-16 23:55:00,0.69639,0.69639,0.69602,0.69625,868700003.0
2005-03-17 00:00:00,0.69619,0.69648,0.69619,0.69638,851100002.0
2005-03-17 00:05:00,0.69639,0.69644,0.69595,0.69599,881100005.0
2005-03-17 00:10:00,0.69608,0.6962,0.69588,0.69612,600899999.0
2005-03-17 00:15:00,0.69608,0.69624,0.69588,0.69606,455499995.0
2005-03-17 00:20:00,0.69608,0.69615,0.69579,0.69582,957200000.0
2005-03-17 00:25:00,0.69582,0.69595,0.69574,0.69578,645099994.0
2005-03-17 00:30:00,0.69584,0.69593,0.69575,0.69583,552699999.0
2005-03-17 00:35:00,0.69568,0.69592,0.69568,0.69586,411900000.0
2005-03-17 00:40:00,0.6959,0.6959,0.69567,0.69575,750500002.0
2005-03-17 00:45:00,0.69567,0.69588,0.6956,0.69582,592799997.0
2005-03-17 00:50:00,0.6959,0.69608,0.69575,0.69587,420800005.0
2005-03-17 00:55:00,0.69587,0.69601,0.69576,0.6959,369699997.0
2005-03-17 01:00:00,0.69578,0.6959,0.69566,0.6958,515299995.0
2005-03-17 01:05:00,0.69573,0.69586,0.6956,0.69584,539300006.0
2005-03-17 01:10:00,0.69595,0.69607,0.6958,0.69583,865799995.0
2005-03-17 01:15:00,0.69593,0.696,0.69569,0.69583,554999998.0
2005-03-17 01:20:00,0.69586,0.6959,0.69575,0.6958,479600004.0
2005-03-17 01:25:00,0.69577,0.69591,0.69565,0.69591,645800002.0
2005-03-17 01:30:00,0.69581,0.69581,0.69557,0.69562,433400003.0
2005-03-17 01:35:00,0.69561,0.69561,0.69534,0.69551,930799991.0
2005-03-17 01:40:00,0.6955,0.69557,0.69538,0.69542,822600001.0
2005-03-17 01:45:00,0.69553,0.69562,0.69537,0.69547,600999998.0
2005-03-17 01:50:00,0.6955,0.69579,0.69537,0.69572,613399990.0
2005-03-17 01:55:00,0.69571,0.69572,0.69558,0.69561,558700004.0
2005-03-17 02:00:00,0.69563,0.69566,0.69548,0.69565,1039299997.0
2005-03-17 02:05:00,0.69564,0.69578,0.69554,0.69567,478200008.0
2005-03-17 02:10:00,0.6958,0.6958,0.69554,0.69564,860199998.0
2005-03-17 02:15:00,0.69574,0.69587,0.69554,0.69564,602199998.0
2005-03-17 02:20:00,0.69564,0.69585,0.69561,0.69583,422499997.0
2005-03-17 02:25:00,0.6958,0.6959,0.69561,0.6959,673900005.0
2005-03-17 02:30:00,0.69587,0.69604,0.69568,0.69598,708299995.0
2005-03-17 02:35:00,0.696,0.69604,0.69563,0.69598,764000004.0
2005-03-17 02:40:00,0.69606,0.69607,0.69559,0.69595,847200007.0
2005-03-17 02:45:00,0.69602,0.69626,0.69582,0.69618,742199997.0
2005-03-17 02:50:00,0.69622,0.69641,0.69582,0.69638,595699996.0
2005-03-17 02:55:00,0.69631,0.69641,0.69612,0.6962,662799999.0
2005-03-17 03:00:00,0.69631,0.69633,0.69616,0.69626,674700002.0
2005-03-17 03:05:00,0.69629,0.69635,0.69614,0.6963,585999999.0
2005-03-17 03:10:00,0.6963,0.6964,0.69619,0.69625,962799997.0
2005-03-17 03:15:00,0.6963,0.69651,0.69622,0.69639,684400000.0
2005-03-17 03:20:00,0.69628,0.69639,0.69625,0.69635,644600006.0
2005-03-17 03:25:00,0.69632,0.69632,0.69602,0.69625,457499999.0
2005-03-17 03:30:00,0.69625,0.69625,0.69606,0.69613,621099999.0
2005-03-17 03:35:00,0.6962,0.69628,0.69613,0.69625,484199995.0
2005-03-17 03:40:00,0.69626,0.69628,0.69615,0.69627,323800004.0
2005-03-17 03:45:00,0.69627,0.6963,0.69615,0.69623,473199995.0
2005-03-17 03:50:00,0.69618,0.69627,0.69601,0.69605,727700002.0
2005-03-17 03:55:00,0.69613,0.69617,0.69591,0.69612,590500002.0
2005-03-17 04:00:00,0.69618,0.69629,0.69605,0.69613,465000003.0
2005-03-17 04:05:00,0.69606,0.69628,0.69601,0.69623,504300007.0
2005-03-17 04:10:00,0.69625,0.69627,0.69563,0.69617,312599998.0
2005-03-17 04:15:00,0.69623,0.69627,0.69574,0.69599,458899999.0
2005-03-17 04:20:00,0.69597,0.69621,0.69597,0.69613,366899997.0
2005-03-17 04:25:00,0.69618,0.69633,0.69607,0.69625,604999999.0
2005-03-17 04:30:00,0.6962,0.6963,0.69607,0.69629,779900005.0
2005-03-17 04:35:00,0.69637,0.6964,0.6961,0.6962,626399997.0
2005-03-17 04:40:00,0.69611,0.69633,0.69606,0.69632,477199997.0
2005-03-17 04:45:00,0.69626,0.69631,0.69609,0.6963,750299995.0
2005-03-17 04:50:00,0.69624,0.69637,0.69616,0.69637,440699996.0
2005-03-17 04:55:00,0.69638,0.69642,0.69565,0.69601,610600001.0
2005-03-17 05:00:00,0.6956,0.69629,0.6956,0.69614,653299996.0
2005-03-17 05:05:00,0.69618,0.69621,0.69605,0.69621,707200003.0
2005-03-17 05:10:00,0.69619,0.69621,0.69601,0.69612,502399996.0
2005-03-17 05:15:00,0.69605,0.69629,0.69595,0.69618,616600000.0
2005-03-17 05:20:00,0.6961,0.69634,0.69609,0.69622,742399997.0
2005-03-17 05:25:00,0.69626,0.69646,0.69617,0.69646,421499998.0
2005-03-17 05:30:00,0.69644,0.69651,0.69626,0.69643,1011400012.0
2005-03-17 05:35:00,0.69642,0.69642,0.69619,0.69634,571599996.0
2005-03-17 05:40:00,0.69622,0.69639,0.69606,0.69636,490400004.0
2005-03-17 05:45:00,0.69634,0.69641,0.69625,0.69625,494200004.0
2005-03-17 05:50:00,0.69627,0.69643,0.69619,0.69627,529100002.0
2005-03-17 05:55:00,0.69629,0.6965,0.6962,0.69643,414000006.0
2005-03-17 06:00:00,0.69637,0.6965,0.69624,0.69641,487299992.0
2005-03-17 06:05:00,0.6964,0.69648,0.69631,0.69631,378799998.0
2005-03-17 06:10:00,0.69629,0.69648,0.69629,0.69645,643700001.0
2005-03-17 06:15:00,0.69645,0.69652,0.69626,0.69648,766500000.0
2005-03-17 06:20:00,0.69645,0.69654,0.69621,0.69647,674800005.0
2005-03-17 06:25:00,0.6965,0.69664,0.69632,0.6966,772999995.0
2005-03-17 06:30:00,0.69648,0.69666,0.69629,0.6966,401599997.0
2005-03-17 06:35:00,0.69658,0.69665,0.69643,0.69658,661799996.0
2005-03-17 06:40:00,0.69662,0.69674,0.6966,0.69667,461499998.0
2005-03-17 06:45:00,0.69668,0.6967,0.69651,0.69665,901400002.0
2005-03-17 06:50:00,0.69657,0.69666,0.69641,0.69646,699300004.0
2005-03-17 06:55:00,0.69643,0.69654,0.69636,0.69648,718600003.0
2005-03-17 07:00:00,0.69646,0.69656,0.69622,0.69656,486499999.0
2005-03-17 07:05:00,0.69652,0.6966,0.69647,0.69657,639100000.0
2005-03-17 07:10:00,0.69655,0.69661,0.69641,0.69643,742299999.0
2005-03-17 07:15:00,0.69646,0.69652,0.69632,0.69642,743099994.0
2005-03-17 07:20:00,0.69652,0.69652,0.69631,0.69638,516599999.0
2005-03-17 07:25:00,0.69641,0.69656,0.69637,0.69641,761899999.0
2005-03-17 07:30:00,0.69646,0.69664,0.69646,0.69655,825199998.0
2005-03-17 07:35:00,0.69653,0.69655,0.69643,0.69647,748600000.0
2005-03-17 07:40:00,0.6965,0.69661,0.69645,0.69647,531799995.0
2005-03-17 07:45:00,0.69645,0.69653,0.69645,0.69648,293200000.0
2005-03-17 07:50:00,0.6965,0.69657,0.69637,0.69657,607100001.0
2005-03-17 07:55:00,0.69653,0.69656,0.69619,0.6964,729999993.0
2005-03-17 08:00:00,0.69645,0.6965,0.69637,0.69641,563899999.0
2005-03-17 08:05:00,0.69642,0.69646,0.69563,0.69632,687800005.0
2005-03-17 08:10:00,0.69628,0.69645,0.69617,0.69641,841699997.0
2005-03-17 08:15:00,0.69645,0.6965,0.69626,0.69644,492000002.0
2005-03-17 08:20:00,0.69648,0.69649,0.6963,0.69637,634899993.0
2005-03-17 08:25:00,0.69637,0.69648,0.69615,0.69639,824999994.0
2005-03-17 08:30:00,0.69643,0.69653,0.69637,0.69647,716700001.0
2005-03-17 08:35:00,0.69649,0.6966,0.69639,0.69645,694400009.0
2005-03-17 08:40:00,0.69641,0.69641,0.6963,0.69637,757300005.0
2005-03-17 08:45:00,0.69631,0.69646,0.69627,0.69643,830399991.0
2005-03-17 08:50:00,0.69644,0.69655,0.69632,0.69655,798000000.0
2005-03-17 08:55:00,0.69651,0.69667,0.69651,0.69659,516000000.0
2005-03-17 09:00:00,0.69661,0.69669,0.69655,0.69655,830299994.0
2005-03-17 09:05:00,0.69666,0.6967,0.69646,0.69667,632699996.0
2005-03-17 09:10:00,0.69662,0.69671,0.69648,0.69671,993500006.0
2005-03-17 09:15:00,0.69668,0.69671,0.69644,0.69658,562299998.0
2005-03-17 09:20:00,0.69666,0.69676,0.69656,0.69667,741400001.0
2005-03-17 09:25:00,0.69661,0.69673,0.69652,0.6967,789899998.0
2005-03-17 09:30:00,0.69673,0.69674,0.69656,0.6967,732099995.0
2005-03-17 09:35:00,0.69672,0.69672,0.69655,0.69667,421700004.0
2005-03-17 09:40:00,0.69668,0.69678,0.69643,0.69655,1008400000.0
2005-03-17 09:45:00,0.69656,0.69677,0.69648,0.69672,732000000.0
2005-03-17 09:50:00,0.69674,0.69685,0.69655,0.69681,537000007.0
2005-03-17 09:55:00,0.69677,0.69687,0.6964,0.69653,508499994.0
2005-03-17 10:00:00,0.69635,0.69635,0.69605,0.69611,781199998.0
2005-03-17 10:05:00,0.69613,0.69613,0.69542,0.69604,752199981.0
2005-03-17 10:10:00,0.69602,0.69618,0.69599,0.69613,613499998.0
2005-03-17 10:15:00,0.69613,0.69629,0.69604,0.69622,731699992.0
2005-03-17 10:20:00,0.69625,0.69633,0.69605,0.69611,749399996.0
2005-03-17 10:25:00,0.69602,0.69605,0.69589,0.69604,829900005.0
2005-03-17 10:30:00,0.69597,0.69597,0.69565,0.69568,649600001.0
2005-03-17 10:35:00,0.69573,0.69593,0.69561,0.69566,699899997.0
2005-03-17 10:40:00,0.6957,0.69596,0.69562,0.69595,828300007.0
2005-03-17 10:45:00,0.69593,0.69607,0.69587,0.69604,665400003.0
2005-03-17 10:50:00,0.69593,0.696,0.69582,0.6959,577200000.0
2005-03-17 10:55:00,0.69584,0.69601,0.6957,0.696,1008399999.0
2005-03-17 11:00:00,0.69601,0.69608,0.69587,0.69608,1012799998.0
2005-03-17 11:05:00,0.69604,0.69607,0.69578,0.69585,753400001.0
2005-03-17 11:10:00,0.6959,0.69593,0.69573,0.69586,514299998.0
2005-03-17 11:15:00,0.69587,0.6961,0.69582,0.69605,845200003.0
2005-03-17 11:20:00,0.69598,0.69622,0.69595,0.69604,768499997.0
2005-03-17 11:25:00,0.69612,0.69628,0.69591,0.69596,650000001.0
2005-03-17 11:30:00,0.69624,0.69651,0.69588,0.69634,980999996.0
2005-03-17 11:35:00,0.69637,0.69646,0.6962,0.69624,676600002.0
2005-03-17 11:40:00,0.69619,0.69627,0.69602,0.69606,713599999.0
2005-03-17 11:45:00,0.69611,0.69611,0.69562,0.69575,765399997.0
2005-03-17 11:50:00,0.69577,0.69581,0.6953,0.69534,637799992.0
2005-03-17 11:55:00,0.69543,0.69565,0.69532,0.69542,980599992.0
2005-03-17 12:00:00,0.69534,0.69559,0.69534,0.69535,785400001.0
2005-03-17 12:05:00,0.6953,0.69549,0.69526,0.69534,747699998.0
2005-03-17 12:10:00,0.69535,0.6955,0.69532,0.69541,641800007.0
2005-03-17 12:15:00,0.69546,0.69546,0.69484,0.69484,665000001.0
2005-03-17 12:20:00,0.69504,0.69516,0.69475,0.69488,806500001.0
2005-03-17 12:25:00,0.69483,0.69483,0.6947,0.69474,714200004.0
2005-03-17 12:30:00,0.69474,0.69498,0.6947,0.69498,794700005.0
2005-03-17 12:35:00,0.69486,0.69509,0.69486,0.69499,938400005.0
2005-03-17 12:40:00,0.69494,0.69497,0.69449,0.69456,567300004.0
2005-03-17 12:45:00,0.6946,0.69461,0.69435,0.69441,577000007.0
2005-03-17 12:50:00,0.69446,0.69462,0.69441,0.69453,752800000.0
2005-03-17 12:55:00,0.69453,0.69476,0.69453,0.6947,660100000.0
2005-03-17 13:00:00,0.69479,0.69479,0.69461,0.69466,509999998.0
2005-03-17 13:05:00,0.69467,0.69469,0.69452,0.69463,732500006.0
2005-03-17 13:10:00,0.69458,0.69465,0.69451,0.6946,663900002.0
2005-03-17 13:15:00,0.69456,0.69475,0.69456,0.69471,742399990.0
2005-03-17 13:20:00,0.69481,0.69481,0.69465,0.69469,592600000.0
2005-03-17 13:25:00,0.69468,0.69473,0.69453,0.69473,896300006.0
2005-03-17 13:30:00,0.69474,0.6948,0.69466,0.69477,478799999.0
2005-03-17 13:35:00,0.69475,0.69485,0.69462,0.69462,553900005.0
2005-03-17 13:40:00,0.69471,0.69488,0.69457,0.69478,701199996.0
2005-03-17 13:45:00,0.69484,0.69509,0.69484,0.69489,710000003.0
2005-03-17 13:50:00,0.69495,0.69503,0.69491,0.69493,1096800002.0
2005-03-17 13:55:00,0.69489,0.69498,0.6948,0.6948,544300007.0
2005-03-17 14:00:00,0.69489,0.69517,0.69478,0.69517,598899990.0
2005-03-17 14:05:00,0.69512,0.69518,0.69502,0.69512,853699996.0
2005-03-17 14:10:00,0.69513,0.69513,0.69497,0.695,723100004.0
2005-03-17 14:15:00,0.69499,0.69522,0.69497,0.69505,593699997.0
2005-03-17 14:20:00,0.69508,0.69512,0.695,0.69505,780999999.0
2005-03-17 14:25:00,0.69504,0.6954,0.69496,0.69535,645100001.0
2005-03-17 14:30:00,0.69539,0.6955,0.69533,0.6955,705499998.0
2005-03-17 14:35:00,0.69551,0.6956,0.69539,0.69543,614400003.0
2005-03-17 14:40:00,0.6954,0.69549,0.69529,0.69543,500400004.0
2005-03-17 14:45:00,0.69546,0.69553,0.69526,0.69551,877500001.0
2005-03-17 14:50:00,0.6955,0.69567,0.69547,0.69562,931799998.0
2005-03-17 14:55:00,0.69571,0.69574,0.69559,0.69569,751799997.0
2005-03-17 15:00:00,0.6957,0.69578,0.69565,0.69568,889400004.0
2005-03-17 15:05:00,0.69565,0.69575,0.69565,0.69565,898000001.0
2005-03-17 15:10:00,0.69568,0.69576,0.69552,0.69559,771599988.0
2005-03-17 15:15:00,0.69572,0.69578,0.69563,0.6957,814300000.0
2005-03-17 15:20:00,0.69581,0.69584,0.69544,0.69561,614900007.0
2005-03-17 15:25:00,0.69552,0.69555,0.69534,0.69539,415100005.0
2005-03-17 15:30:00,0.69542,0.6955,0.6952,0.6952,548200005.0
2005-03-17 15:35:00,0.69533,0.69533,0.69493,0.69518,972699996.0
2005-03-17 15:40:00,0.69525,0.69537,0.69514,0.69519,844200003.0
2005-03-17 15:45:00,0.6953,0.69542,0.69523,0.69527,830599996.0
2005-03-17 15:50:00,0.69529,0.69535,0.69524,0.69526,1043600003.0
2005-03-17 15:55:00,0.69527,0.69538,0.6952,0.69522,547799999.0
2005-03-17 16:00:00,0.69526,0.69536,0.69496,0.69496,497800000.0
2005-03-17 16:05:00,0.69494,0.69519,0.69485,0.69505,711500005.0
2005-03-17 16:10:00,0.69509,0.69515,0.69498,0.69503,732199998.0
2005-03-17 16:15:00,0.6951,0.69517,0.69492,0.69503,990800000.0
2005-03-17 16:20:00,0.69498,0.69505,0.69493,0.69503,813800001.0
2005-03-17 16:25:00,0.69505,0.6953,0.69505,0.69528,888799998.0
2005-03-17 16:30:00,0.69528,0.69532,0.69521,0.69521,742999989.0
2005-03-17 16:35:00,0.69531,0.69532,0.6951,0.69518,538399999.0
2005-03-17 16:40:00,0.69516,0.69518,0.69499,0.69505,943200010.0
2005-03-17 16:45:00,0.69504,0.69529,0.69504,0.69513,968100005.0
2005-03-17 16:50:00,0.69502,0.69517,0.69499,0.69503,748899996.0
2005-03-17 16:55:00,0.69499,0.69499,0.69457,0.69457,723600001.0
2005-03-17 17:00:00,0.69457,0.69468,0.69441,0.69452,868999986.0
2005-03-17 17:05:00,0.69453,0.69514,0.69453,0.69505,737199998.0
2005-03-17 17:10:00,0.69516,0.69518,0.69498,0.69502,562200007.0
2005-03-17 17:15:00,0.69502,0.69517,0.69499,0.69505,725699992.0
2005-03-17 17:20:00,0.69511,0.69516,0.69502,0.69503,649599990.0
2005-03-17 17:25:00,0.69495,0.69528,0.69493,0.69527,789099996.0
2005-03-17 17:30:00,0.69532,0.69545,0.69526,0.69536,581199993.0
2005-03-17 17:35:00,0.69542,0.69543,0.69527,0.69541,545200003.0
2005-03-17 17:40:00,0.69547,0.69566,0.69547,0.69564,613799997.0
2005-03-17 17:45:00,0.69556,0.69562,0.69535,0.69554,664100000.0
2005-03-17 17:50:00,0.69552,0.69558,0.69541,0.69552,757099990.0
2005-03-17 17:55:00,0.69544,0.69546,0.69524,0.69524,731199996.0
2005-03-17 18:00:00,0.69518,0.69522,0.69507,0.69513,5416400007.0
2005-03-17 18:05:00,0.69516,0.6952,0.69484,0.69488,6246900018.0
2005-03-17 18:10:00,0.69495,0.69495,0.69476,0.69485,5374399993.0
2005-03-17 18:15:00,0.69487,0.6949,0.69477,0.69488,5338000000.0
2005-03-17 18:20:00,0.6949,0.69506,0.69484,0.69492,5098000020.0
2005-03-17 18:25:00,0.69492,0.69501,0.69485,0.69492,4254599985.0
2005-03-17 18:30:00,0.69495,0.695,0.69476,0.69478,3670800009.0
2005-03-17 18:35:00,0.69481,0.69492,0.69467,0.69473,1918200014.0
2005-03-17 18:40:00,0.69475,0.69487,0.69468,0.69477,2545499996.0
2005-03-17 18:45:00,0.69483,0.69496,0.69475,0.6948,1031800001.0
2005-03-17 18:50:00,0.69476,0.69488,0.69473,0.69485,1861899993.0
2005-03-17 18:55:00,0.69481,0.69485,0.6946,0.6947,2822299993.0
2005-03-17 19:00:00,0.69477,0.6951,0.69474,0.69502,1979900000.0
2005-03-17 19:05:00,0.69514,0.69519,0.69468,0.69504,2946100008.0
2005-03-17 19:10:00,0.69506,0.69513,0.69495,0.69503,1333799994.0
2005-03-17 19:15:00,0.69512,0.69516,0.69504,0.69507,1809699997.0
2005-03-17 19:20:00,0.69503,0.69515,0.69502,0.69509,1052900008.0
2005-03-17 19:25:00,0.69507,0.6951,0.69485,0.69495,2187800011.0
2005-03-17 19:30:00,0.69493,0.69502,0.69474,0.69496,2366299998.0
2005-03-17 19:35:00,0.6949,0.6949,0.69443,0.69447,2222599986.0
2005-03-17 19:40:00,0.69442,0.69463,0.69435,0.69441,1957200001.0
2005-03-17 19:45:00,0.69444,0.6945,0.69438,0.69445,872199999.0
2005-03-17 19:50:00,0.69448,0.69461,0.69435,0.69446,1448599998.0
2005-03-17 19:55:00,0.69446,0.69447,0.69415,0.69418,1764300009.0
2005-03-17 20:00:00,0.69418,0.69436,0.69418,0.69425,1053199998.0
2005-03-17 20:05:00,0.69432,0.69443,0.69414,0.69437,1455100000.0
2005-03-17 20:10:00,0.69433,0.69435,0.6942,0.69429,2246799996.0
2005-03-17 20:15:00,0.69428,0.69441,0.69415,0.69415,2297900007.0
2005-03-17 20:20:00,0.69437,0.69445,0.69421,0.6943,1366099999.0
2005-03-17 20:25:00,0.69433,0.6944,0.69413,0.69422,2765499994.0
2005-03-17 20:30:00,0.69438,0.69446,0.69424,0.69424,4871400014.0
2005-03-17 20:35:00,0.69431,0.69439,0.69424,0.69426,2419599990.0
2005-03-17 20:40:00,0.69432,0.69439,0.69412,0.69427,2356099994.0
2005-03-17 20:45:00,0.69428,0.69449,0.69428,0.69449,2408900009.0
2005-03-17 20:50:00,0.69448,0.6946,0.69433,0.6946,3909600013.0
2005-03-17 20:55:00,0.6946,0.69473,0.69452,0.69452,4774199996.0
2005-03-17 21:00:00,0.69465,0.69471,0.69444,0.69444,4368800020.0
2005-03-17 21:05:00,0.69455,0.69474,0.69446,0.69466,2076099999.0
2005-03-17 21:10:00,0.69469,0.69481,0.69464,0.69473,1353000011.0
2005-03-17 21:15:00,0.69472,0.69478,0.69458,0.69475,1563100006.0
2005-03-17 21:20:00,0.69478,0.69483,0.69463,0.6947,2415799990.0
2005-03-17 21:25:00,0.69469,0.6948,0.69462,0.69462,1011899994.0
2005-03-17 21:30:00,0.69465,0.69475,0.69462,0.69464,2060700016.0
2005-03-17 21:35:00,0.69467,0.69486,0.69464,0.69484,892500008.0
2005-03-17 21:40:00,0.69478,0.69486,0.69474,0.6948,1594999987.0
2005-03-17 21:45:00,0.69481,0.69485,0.69473,0.69476,1230699994.0
2005-03-17 21:50:00,0.69475,0.69496,0.69475,0.6948,1000300010.0
2005-03-17 21:55:00,0.69482,0.69504,0.69478,0.69493,1287500006.0
2005-03-17 22:00:00,0.69497,0.69503,0.69483,0.69489,1520400005.0
2005-03-17 22:05:00,0.69485,0.69506,0.69485,0.6949,869900004.0
2005-03-17 22:10:00,0.69489,0.69499,0.69484,0.69492,857899999.0
2005-03-17 22:15:00,0.69493,0.69493,0.69477,0.69482,1578199984.0
2005-03-17 22:20:00,0.69482,0.69487,0.69457,0.69457,1792100011.0
2005-03-17 22:25:00,0.69483,0.69494,0.6947,0.6948,1256000004.0
2005-03-17 22:30:00,0.69486,0.69497,0.6948,0.69497,1119499985.0
2005-03-17 22:35:00,0.6948,0.6949,0.69459,0.69484,1002700004.0
2005-03-17 22:40:00,0.69484,0.6949,0.69454,0.69486,984600002.0
2005-03-17 22:45:00,0.6949,0.69496,0.69481,0.69485,1112400007.0
2005-03-17 22:50:00,0.6949,0.69494,0.69478,0.69478,628800000.0
2005-03-17 22:55:00,0.69481,0.69492,0.69463,0.69463,1020500002.0
2005-03-17 23:00:00,0.69455,0.69495,0.69455,0.69481,909899996.0
2005-03-17 23:05:00,0.69482,0.69485,0.6947,0.69475,698700001.0
2005-03-17 23:10:00,0.69474,0.69483,0.69458,0.69468,633900002.0
2005-03-17 23:15:00,0.69469,0.69474,0.69462,0.69472,770999995.0
2005-03-17 23:20:00,0.69473,0.69484,0.69469,0.69469,413999996.0
2005-03-17 23:25:00,0.69473,0.69477,0.69458,0.69465,400299996.0
2005-03-17 23:30:00,0.69469,0.69479,0.69459,0.69459,697200003.0
2005-03-17 23:35:00,0.6946,0.69478,0.69451,0.69451,723700003.0
2005-03-17 23:40:00,0.6946,0.69478,0.69437,0.69457,389999996.0
2005-03-17 23:45:00,0.69464,0.6947,0.69446,0.69446,530299991.0
2005-03-17 23:50:00,0.6944,0.6946,0.6944,0.69445,769700006.0
2005-03-17 23:55:00,0.69463,0.69465,0.69432,0.69457,714800000.0
2005-03-18 00:00:00,0.69452,0.69475,0.69446,0.69467,620800003.0
2005-03-18 00:05:00,0.69465,0.69471,0.6943,0.69465,711399998.0
2005-03-18 00:10:00,0.69455,0.69474,0.69437,0.69442,734600004.0
2005-03-18 00:15:00,0.69463,0.69477,0.6942,0.69477,651900000.0
2005-03-18 00:20:00,0.69474,0.69478,0.69448,0.69459,523200003.0
2005-03-18 00:25:00,0.69453,0.69481,0.69445,0.69454,613900002.0
2005-03-18 00:30:00,0.69456,0.6947,0.69441,0.6946,607099998.0
2005-03-18 00:35:00,0.69457,0.69482,0.69446,0.69476,775099994.0
2005-03-18 00:40:00,0.69478,0.69493,0.6945,0.69484,739199999.0
2005-03-18 00:45:00,0.69483,0.695,0.69462,0.69472,553000001.0
2005-03-18 00:50:00,0.69465,0.69485,0.69462,0.69471,619000001.0
2005-03-18 00:55:00,0.6948,0.69482,0.69462,0.69476,649699995.0
2005-03-18 01:00:00,0.69474,0.69483,0.69461,0.69481,690200004.0
2005-03-18 01:05:00,0.69485,0.69494,0.69462,0.69484,657800001.0
2005-03-18 01:10:00,0.69487,0.69491,0.69455,0.69471,767600003.0
2005-03-18 01:15:00,0.69472,0.69488,0.69457,0.69467,604099996.0
2005-03-18 01:20:00,0.69476,0.69476,0.69445,0.69452,424700003.0
2005-03-18 01:25:00,0.69453,0.69472,0.69453,0.69472,640499999.0
2005-03-18 01:30:00,0.69468,0.69484,0.6946,0.69476,639300003.0
2005-03-18 01:35:00,0.69471,0.695,0.69465,0.69484,693499996.0
2005-03-18 01:40:00,0.69466,0.69488,0.6946,0.69476,841700003.0
2005-03-18 01:45:00,0.6948,0.6948,0.69458,0.69458,664200004.0
2005-03-18 01:50:00,0.69455,0.69487,0.69443,0.69474,737899998.0
2005-03-18 01:55:00,0.69473,0.69489,0.69473,0.69487,581100005.0
2005-03-18 02:00:00,0.69485,0.69492,0.69451,0.69492,735300003.0
2005-03-18 02:05:00,0.69494,0.69499,0.69467,0.69479,546900001.0
2005-03-18 02:10:00,0.69486,0.69509,0.6948,0.69505,1119399999.0
2005-03-18 02:15:00,0.69501,0.6951,0.69483,0.69508,641200008.0
2005-03-18 02:20:00,0.69502,0.69513,0.69488,0.69503,927599988.0
2005-03-18 02:25:00,0.6951,0.69525,0.69498,0.6951,896599994.0
2005-03-18 02:30:00,0.69516,0.6954,0.69512,0.69534,561000003.0
2005-03-18 02:35:00,0.69529,0.69538,0.695,0.69514,517499997.0
2005-03-18 02:40:00,0.69515,0.69538,0.69499,0.69535,481700001.0
2005-03-18 02:45:00,0.69533,0.69539,0.6953,0.69533,372999999.0
2005-03-18 02:50:00,0.69532,0.69539,0.69524,0.69524,694800010.0
2005-03-18 02:55:00,0.69532,0.69541,0.6953,0.69537,760899998.0
2005-03-18 03:00:00,0.69538,0.69539,0.69526,0.69534,747499998.0
2005-03-18 03:05:00,0.69537,0.6954,0.69518,0.69531,675599998.0
2005-03-18 03:10:00,0.69531,0.69533,0.69511,0.69525,696599999.0
2005-03-18 03:15:00,0.69532,0.69535,0.69517,0.69517,489399998.0
2005-03-18 03:20:00,0.69489,0.69551,0.69489,0.69547,698999992.0
2005-03-18 03:25:00,0.69545,0.69545,0.69508,0.69512,559500002.0
2005-03-18 03:30:00,0.69516,0.69537,0.69507,0.6952,513200000.0
2005-03-18 03:35:00,0.6952,0.69524,0.69507,0.69511,830899986.0
2005-03-18 03:40:00,0.69517,0.69535,0.6951,0.6953,461299996.0
2005-03-18 03:45:00,0.69532,0.69535,0.69515,0.69532,738399998.0
2005-03-18 03:50:00,0.6953,0.69535,0.69511,0.69515,669299997.0
2005-03-18 03:55:00,0.6952,0.69531,0.69519,0.69519,832499995.0
2005-03-18 04:00:00,0.69523,0.69526,0.69504,0.69504,519100005.0
2005-03-18 04:05:00,0.6951,0.69532,0.69504,0.69514,504500001.0
2005-03-18 04:10:00,0.69522,0.69526,0.69506,0.69517,567199999.0
2005-03-18 04:15:00,0.69518,0.69524,0.69513,0.69513,489499994.0
2005-03-18 04:20:00,0.69517,0.69527,0.69502,0.69521,625900002.0
2005-03-18 04:25:00,0.69515,0.69527,0.69512,0.69519,503900006.0
2005-03-18 04:30:00,0.69522,0.69526,0.6949,0.69518,683900004.0
2005-03-18 04:35:00,0.69516,0.69525,0.69508,0.6952,693200000.0
2005-03-18 04:40:00,0.69528,0.69532,0.69507,0.69509,609700001.0
2005-03-18 04:45:00,0.69509,0.69526,0.69499,0.69513,716400001.0
2005-03-18 04:50:00,0.6951,0.69531,0.69506,0.69531,655400003.0
2005-03-18 04:55:00,0.69525,0.69535,0.69517,0.69518,477900003.0
2005-03-18 05:00:00,0.69537,0.69545,0.69517,0.69543,482700001.0
2005-03-18 05:05:00,0.69548,0.69548,0.69522,0.69541,364400003.0
2005-03-18 05:10:00,0.69534,0.69545,0.6953,0.69534,516599996.0
2005-03-18 05:15:00,0.69533,0.69539,0.69514,0.69535,700800009.0
2005-03-18 05:20:00,0.69536,0.69544,0.69526,0.69534,708199999.0
2005-03-18 05:25:00,0.69538,0.69546,0.69526,0.6954,806699999.0
2005-03-18 05:30:00,0.69539,0.69556,0.69527,0.69535,799599997.0
2005-03-18 05:35:00,0.69536,0.6954,0.69527,0.69537,751900003.0
2005-03-18 05:40:00,0.69542,0.69547,0.69534,0.69538,570199998.0
2005-03-18 05:45:00,0.69533,0.6955,0.69522,0.6954,603500002.0
2005-03-18 05:50:00,0.69545,0.6955,0.69529,0.69544,553199997.0
2005-03-18 05:55:00,0.69547,0.6955,0.69533,0.69537,462099999.0
2005-03-18 06:00:00,0.69539,0.69552,0.69526,0.69542,554500010.0
2005-03-18 06:05:00,0.69548,0.6955,0.69545,0.69545,502699998.0
2005-03-18 06:10:00,0.69525,0.69551,0.69525,0.69547,401000002.0
2005-03-18 06:15:00,0.69542,0.69547,0.69528,0.69543,652600000.0
2005-03-18 06:20:00,0.69537,0.69545,0.69532,0.69533,529200003.0
2005-03-18 06:25:00,0.69544,0.69549,0.69534,0.69544,636199997.0
2005-03-18 06:30:00,0.6955,0.69553,0.69528,0.6954,281500005.0
2005-03-18 06:35:00,0.6955,0.69554,0.69537,0.6954,595299997.0
2005-03-18 06:40:00,0.69539,0.69548,0.69451,0.69514,895500003.0
2005-03-18 06:45:00,0.69546,0.69548,0.69531,0.69538,1002000001.0
2005-03-18 06:50:00,0.69546,0.69554,0.69527,0.69542,388399996.0
2005-03-18 06:55:00,0.69545,0.69548,0.69537,0.69547,454000001.0
2005-03-18 07:00:00,0.69544,0.69551,0.69529,0.69546,467599994.0
2005-03-18 07:05:00,0.69547,0.69554,0.69532,0.69548,433399996.0
2005-03-18 07:10:00,0.69548,0.69554,0.69534,0.69547,642499999.0
2005-03-18 07:15:00,0.69552,0.69556,0.69535,0.69542,792599998.0
2005-03-18 07:20:00,0.69549,0.69551,0.69532,0.69547,492899992.0
2005-03-18 07:25:00,0.69545,0.69558,0.69537,0.69551,715899998.0
2005-03-18 07:30:00,0.69554,0.69554,0.69533,0.69553,887299993.0
2005-03-18 07:35:00,0.69553,0.69553,0.69527,0.69542,672500006.0
2005-03-18 07:40:00,0.69552,0.69555,0.695,0.69548,799999996.0
2005-03-18 07:45:00,0.69549,0.69556,0.69542,0.69554,397200002.0
2005-03-18 07:50:00,0.69557,0.69562,0.69552,0.69557,451900001.0
2005-03-18 07:55:00,0.69544,0.69558,0.69539,0.6954,758099995.0
2005-03-18 08:00:00,0.69534,0.69555,0.69534,0.69551,685499998.0
2005-03-18 08:05:00,0.69548,0.69552,0.69548,0.6955,242200000.0
2005-03-18 08:10:00,0.6955,0.69552,0.69523,0.69538,619600004.0
2005-03-18 08:15:00,0.69552,0.69552,0.6952,0.69538,603500010.0
2005-03-18 08:20:00,0.69543,0.69548,0.69534,0.69538,621199996.0
2005-03-18 08:25:00,0.69533,0.69545,0.69522,0.69522,885199999.0
2005-03-18 08:30:00,0.69527,0.69535,0.69524,0.69533,945599993.0
2005-03-18 08:35:00,0.6953,0.69535,0.69514,0.69523,508000004.0
2005-03-18 08:40:00,0.69523,0.69534,0.69514,0.69528,714700006.0
2005-03-18 08:45:00,0.69525,0.6953,0.69513,0.69525,582100000.0
2005-03-18 08:50:00,0.6951,0.69536,0.6951,0.6952,593500009.0
2005-03-18 08:55:00,0.69525,0.69538,0.69516,0.69533,653799993.0
2005-03-18 09:00:00,0.69524,0.69539,0.69495,0.69495,627500001.0
2005-03-18 09:05:00,0.69497,0.69509,0.69461,0.69491,986399991.0
2005-03-18 09:10:00,0.69492,0.69505,0.69475,0.69503,899699992.0
2005-03-18 09:15:00,0.69507,0.69509,0.69486,0.69495,673999997.0
2005-03-18 09:20:00,0.69497,0.69525,0.69497,0.69518,695900000.0
2005-03-18 09:25:00,0.69522,0.69522,0.69489,0.69497,908999996.0
2005-03-18 09:30:00,0.69498,0.69504,0.6949,0.69496,568199999.0
2005-03-18 09:35:00,0.69499,0.69507,0.69482,0.69503,712199995.0
2005-03-18 09:40:00,0.69507,0.69512,0.69495,0.69508,898699997.0
2005-03-18 09:45:00,0.69506,0.69516,0.6949,0.69501,587500000.0
2005-03-18 09:50:00,0.69503,0.6951,0.69488,0.69509,625800003.0
2005-03-18 09:55:00,0.69503,0.6951,0.69497,0.69507,531200001.0
2005-03-18 10:00:00,0.69508,0.69518,0.69504,0.69506,581499997.0
2005-03-18 10:05:00,0.69502,0.69518,0.69502,0.69515,901399991.0
2005-03-18 10:10:00,0.69521,0.6953,0.69509,0.69514,644199999.0
2005-03-18 10:15:00,0.69516,0.69534,0.69504,0.69534,721299994.0
2005-03-18 10:20:00,0.69538,0.69539,0.69528,0.69534,697800007.0
2005-03-18 10:25:00,0.69538,0.69541,0.69517,0.69527,794499998.0
2005-03-18 10:30:00,0.69526,0.69532,0.69506,0.69506,823600005.0
2005-03-18 10:35:00,0.69509,0.69513,0.69488,0.69506,745699998.0
2005-03-18 10:40:00,0.69507,0.6952,0.69498,0.69505,722200005.0
2005-03-18 10:45:00,0.695,0.69504,0.69396,0.6946,622999998.0
2005-03-18 10:50:00,0.6946,0.69464,0.69434,0.69444,701799997.0
2005-03-18 10:55:00,0.69444,0.69485,0.69444,0.69485,572899998.0
2005-03-18 11:00:00,0.69488,0.69513,0.69488,0.6951,634500002.0
2005-03-18 11:05:00,0.69508,0.69516,0.69505,0.6951,816199989.0
2005-03-18 11:10:00,0.69503,0.69503,0.69492,0.695,906000010.0
2005-03-18 11:15:00,0.69504,0.6951,0.69497,0.69509,843599995.0
2005-03-18 11:20:00,0.6951,0.69522,0.69508,0.69512,720299997.0
2005-03-18 11:25:00,0.69511,0.69512,0.6946,0.6946,760600008.0
2005-03-18 11:30:00,0.6949,0.6949,0.6944,0.69471,686900002.0
2005-03-18 11:35:00,0.69469,0.69481,0.69462,0.69466,904300005.0
2005-03-18 11:40:00,0.69465,0.69467,0.69443,0.69449,485999998.0
2005-03-18 11:45:00,0.69449,0.69455,0.6944,0.69455,734199999.0
2005-03-18 11:50:00,0.69448,0.69451,0.69431,0.69435,735800000.0
2005-03-18 11:55:00,0.6944,0.69448,0.69427,0.69443,883600001.0
2005-03-18 12:00:00,0.69437,0.69451,0.69429,0.69435,887699997.0
2005-03-18 12:05:00,0.69436,0.69452,0.69432,0.69432,848999995.0
2005-03-18 12:10:00,0.6944,0.69445,0.69424,0.69439,782899998.0
2005-03-18 12:15:00,0.6944,0.69444,0.69409,0.69418,950699996.0
2005-03-18 12:20:00,0.69424,0.69435,0.69423,0.69435,642300007.0
2005-03-18 12:25:00,0.69447,0.69451,0.69417,0.69431,977600008.0
2005-03-18 12:30:00,0.69436,0.69438,0.69426,0.69429,473100002.0
2005-03-18 12:35:00,0.69428,0.69443,0.69428,0.69443,509900008.0
2005-03-18 12:40:00,0.69436,0.69447,0.69418,0.69422,629300002.0
2005-03-18 12:45:00,0.69423,0.6944,0.69418,0.69425,492200001.0
2005-03-18 12:50:00,0.69433,0.6946,0.69429,0.69452,628099998.0
2005-03-18 12:55:00,0.69446,0.69448,0.69428,0.69438,531900001.0
2005-03-18 13:00:00,0.6944,0.69449,0.6943,0.69449,694600008.0
2005-03-18 13:05:00,0.69451,0.69456,0.69428,0.6945,734399993.0
2005-03-18 13:10:00,0.69448,0.69453,0.69435,0.6945,659200001.0
2005-03-18 13:15:00,0.69446,0.69459,0.69438,0.69449,759500003.0
2005-03-18 13:20:00,0.69443,0.69452,0.69437,0.69437,586099996.0
2005-03-18 13:25:00,0.69434,0.69452,0.6943,0.69441,870999998.0
2005-03-18 13:30:00,0.69429,0.69443,0.69413,0.69441,742500002.0
2005-03-18 13:35:00,0.69439,0.69457,0.69439,0.69447,510900001.0
2005-03-18 13:40:00,0.69452,0.69463,0.69441,0.69444,665500000.0
2005-03-18 13:45:00,0.69453,0.69457,0.69436,0.69442,695500011.0
2005-03-18 13:50:00,0.69444,0.6946,0.69442,0.69448,892700005.0
2005-03-18 13:55:00,0.6945,0.69459,0.69446,0.69448,449000000.0
2005-03-18 14:00:00,0.6945,0.6945,0.69425,0.69442,616299999.0
2005-03-18 14:05:00,0.69442,0.69446,0.69422,0.69446,992000007.0
2005-03-18 14:10:00,0.69444,0.69444,0.6943,0.69442,533200000.0
2005-03-18 14:15:00,0.69437,0.69443,0.69431,0.69438,526500004.0
2005-03-18 14:20:00,0.69438,0.69443,0.69427,0.69427,792100000.0
2005-03-18 14:25:00,0.69428,0.69432,0.69418,0.69428,726299995.0
2005-03-18 14:30:00,0.69428,0.69434,0.69421,0.69432,595499994.0
2005-03-18 14:35:00,0.69427,0.6944,0.69418,0.6944,624200009.0
2005-03-18 14:40:00,0.69435,0.69445,0.69419,0.69421,591299999.0
2005-03-18 14:45:00,0.69424,0.69434,0.69414,0.69426,692600002.0
2005-03-18 14:50:00,0.69431,0.69435,0.69407,0.69407,561199996.0
2005-03-18 14:55:00,0.69412,0.69419,0.69368,0.69371,724299999.0
2005-03-18 15:00:00,0.6936,0.6936,0.69285,0.69295,918900002.0
2005-03-18 15:05:00,0.69292,0.69327,0.69285,0.6932,1032300001.0
2005-03-18 15:10:00,0.69319,0.69327,0.69304,0.69318,782199999.0
2005-03-18 15:15:00,0.69323,0.69334,0.69312,0.69332,811700010.0
2005-03-18 15:20:00,0.69328,0.69342,0.69321,0.69337,702700008.0
2005-03-18 15:25:00,0.69339,0.69344,0.6931,0.69312,612200000.0
2005-03-18 15:30:00,0.69319,0.69326,0.69313,0.69319,484499995.0
2005-03-18 15:35:00,0.69325,0.6935,0.69316,0.69341,738800001.0
2005-03-18 15:40:00,0.69344,0.69344,0.69327,0.69332,651200005.0
2005-03-18 15:45:00,0.69335,0.69339,0.6932,0.69325,603699998.0
2005-03-18 15:50:00,0.6933,0.69343,0.69324,0.69337,708600000.0
2005-03-18 15:55:00,0.69334,0.6936,0.69332,0.69346,879600000.0
2005-03-18 16:00:00,0.69348,0.69376,0.69343,0.69361,675899994.0
2005-03-18 16:05:00,0.69365,0.69379,0.69359,0.69379,859399996.0
2005-03-18 16:10:00,0.69378,0.69406,0.69378,0.69394,771200001.0
2005-03-18 16:15:00,0.69396,0.69396,0.69381,0.69388,734799999.0
2005-03-18 16:20:00,0.69379,0.69392,0.69376,0.6938,667300000.0
2005-03-18 16:25:00,0.69378,0.6939,0.69372,0.69377,646500002.0
2005-03-18 16:30:00,0.69381,0.69386,0.69324,0.69324,675300010.0
2005-03-18 16:35:00,0.69337,0.69347,0.69322,0.6933,983099993.0
2005-03-18 16:40:00,0.69323,0.69324,0.69308,0.69308,668499998.0
2005-03-18 16:45:00,0.69316,0.6933,0.69299,0.69319,851700005.0
2005-03-18 16:50:00,0.69327,0.69343,0.69318,0.69324,651499993.0
2005-03-18 16:55:00,0.69337,0.69344,0.69329,0.69338,857399995.0
2005-03-18 17:00:00,0.69334,0.69343,0.69315,0.69315,931100000.0
2005-03-18 17:05:00,0.69317,0.6933,0.69309,0.6932,833900003.0
2005-03-18 17:10:00,0.69321,0.69324,0.69285,0.69293,582100000.0
2005-03-18 17:15:00,0.69293,0.69326,0.69289,0.69315,669200003.0
2005-03-18 17:20:00,0.69322,0.69339,0.69312,0.69329,733799993.0
2005-03-18 17:25:00,0.69333,0.69343,0.69321,0.6934,556799994.0
2005-03-18 17:30:00,0.69343,0.69347,0.69308,0.6932,675699999.0
2005-03-18 17:35:00,0.6932,0.69331,0.69317,0.69325,750200004.0
2005-03-18 17:40:00,0.69327,0.69343,0.69316,0.69325,656600011.0
2005-03-18 17:45:00,0.69325,0.69328,0.69315,0.69323,762999988.0
2005-03-18 17:50:00,0.6932,0.69331,0.69313,0.69327,590200001.0
2005-03-18 17:55:00,0.6932,0.6934,0.69318,0.69336,608700007.0
2005-03-18 18:00:00,0.69344,0.69356,0.69326,0.69356,5429799997.0
2005-03-18 18:05:00,0.69348,0.69357,0.6933,0.69336,5886899994.0
2005-03-18 18:10:00,0.69348,0.69369,0.69343,0.69354,5569600006.0
2005-03-18 18:15:00,0.69354,0.69368,0.69351,0.69355,5369500012.0
2005-03-18 18:20:00,0.69353,0.69362,0.69335,0.6934,4722600018.0
2005-03-18 18:25:00,0.69341,0.69347,0.69329,0.69338,4095900000.0
2005-03-18 18:30:00,0.69338,0.6935,0.69327,0.6933,3748099979.0
2005-03-18 18:35:00,0.6934,0.6937,0.69331,0.69354,1674800013.0
2005-03-18 18:40:00,0.69355,0.69371,0.69341,0.69362,2433699999.0
2005-03-18 18:45:00,0.69366,0.69374,0.69332,0.6934,1198600007.0
2005-03-18 18:50:00,0.69339,0.69341,0.69309,0.69325,1897499995.0
2005-03-18 18:55:00,0.69318,0.69329,0.69311,0.6932,2907499991.0
2005-03-18 19:00:00,0.69315,0.69326,0.69304,0.69315,2086699982.0
2005-03-18 19:05:00,0.69312,0.6932,0.69289,0.69313,2934999996.0
2005-03-18 19:10:00,0.69318,0.6932,0.69297,0.6931,1621100019.0
2005-03-18 19:15:00,0.69315,0.69319,0.69304,0.69309,2031399998.0
2005-03-18 19:20:00,0.69302,0.69326,0.69302,0.69326,1352800004.0
2005-03-18 19:25:00,0.69322,0.69327,0.69297,0.69304,2285999999.0
2005-03-18 19:30:00,0.69303,0.69313,0.69291,0.69295,2665899994.0
2005-03-18 19:35:00,0.69293,0.69304,0.69284,0.69299,2600200003.0
2005-03-18 19:40:00,0.69297,0.69318,0.69287,0.69297,2152799994.0
2005-03-18 19:45:00,0.69302,0.69308,0.69289,0.69296,953300000.0
2005-03-18 19:50:00,0.69295,0.693,0.69285,0.69293,1142700000.0
2005-03-18 19:55:00,0.693,0.69305,0.69293,0.69302,1631399993.0
2005-03-18 20:00:00,0.69311,0.69323,0.69304,0.69323,817399998.0
2005-03-18 20:05:00,0.69324,0.69324,0.69307,0.69307,1468199997.0
2005-03-18 20:10:00,0.69303,0.69313,0.69289,0.69296,2059700001.0
2005-03-18 20:15:00,0.69292,0.69305,0.69289,0.69297,2372300003.0
2005-03-18 20:20:00,0.69299,0.69313,0.69298,0.69304,1611000004.0
2005-03-18 20:25:00,0.69303,0.69315,0.69297,0.69297,3139799974.0
2005-03-18 20:30:00,0.69308,0.69311,0.69296,0.69307,5189900003.0
2005-03-18 20:35:00,0.6931,0.69323,0.69305,0.6931,2711600001.0
2005-03-18 20:40:00,0.6931,0.6932,0.69305,0.6931,2444500002.0
2005-03-18 20:45:00,0.69317,0.69317,0.69296,0.69307,2303699996.0
2005-03-18 20:50:00,0.69305,0.69307,0.6929,0.69296,3776299967.0
2005-03-18 20:55:00,0.69297,0.69311,0.69285,0.6929,5109699984.0
2005-03-18 21:00:00,0.69293,0.69323,0.6929,0.69293,4589599991.0
2005-03-18 21:05:00,0.69294,0.69322,0.69287,0.69295,1966799999.0
2005-03-18 21:10:00,0.693,0.69321,0.69289,0.69321,1229699998.0
2005-03-18 21:15:00,0.69293,0.69298,0.69286,0.6929,1548500006.0
2005-03-18 21:20:00,0.69295,0.69303,0.69285,0.69295,2383499997.0
2005-03-18 21:25:00,0.69293,0.69305,0.6929,0.69303,895300004.0
2005-03-18 21:30:00,0.69305,0.6931,0.69293,0.69293,1943899995.0
2005-03-18 21:35:00,0.69296,0.69312,0.69292,0.69301,991599990.0
2005-03-18 21:40:00,0.69292,0.69305,0.69289,0.69296,1433200003.0
2005-03-18 21:45:00,0.693,0.6931,0.69291,0.69295,1169400003.0
2005-03-18 21:50:00,0.69293,0.69302,0.69285,0.69294,757900004.0
2005-03-18 21:55:00,0.69293,0.69325,0.69288,0.69324,1165800006.0
2005-03-18 22:00:00,0.69324,0.69332,0.69303,0.69313,1760000000.0
2005-03-18 22:05:00,0.6931,0.69319,0.6931,0.69319,872299996.0
2005-03-18 22:10:00,0.69315,0.69324,0.69309,0.69311,843999998.0
2005-03-18 22:15:00,0.69317,0.69328,0.69314,0.69327,1676499990.0
2005-03-18 22:20:00,0.69328,0.69328,0.69293,0.69307,1643299995.0
2005-03-18 22:25:00,0.69305,0.69322,0.69298,0.69302,1289699985.0
2005-03-18 22:30:00,0.69316,0.69321,0.69304,0.69311,1254299992.0
2005-03-18 22:35:00,0.69311,0.6933,0.69309,0.69314,916200006.0
2005-03-18 22:40:00,0.6931,0.69322,0.69284,0.69317,1168099990.0
2005-03-18 22:45:00,0.69318,0.69323,0.69287,0.6929,908999991.0
2005-03-18 22:50:00,0.69297,0.6931,0.69288,0.69306,403100004.0
2005-03-18 22:55:00,0.69308,0.6931,0.69281,0.69292,1027199996.0
2005-03-18 23:00:00,0.6927,0.69312,0.6927,0.69309,1081399997.0
2005-03-18 23:05:00,0.6931,0.69316,0.693,0.69307,693700001.0
2005-03-18 23:10:00,0.69304,0.69311,0.69293,0.69304,709700011.0
2005-03-18 23:15:00,0.69308,0.69312,0.69288,0.69296,412899998.0
2005-03-18 23:20:00,0.69298,0.69303,0.69283,0.69303,624699991.0
2005-03-18 23:25:00,0.69298,0.69304,0.69281,0.69291,585000001.0
2005-03-18 23:30:00,0.69298,0.69309,0.69291,0.69292,641599993.0
2005-03-18 23:35:00,0.6929,0.69305,0.69287,0.69303,778300002.0
2005-03-18 23:40:00,0.69298,0.69312,0.6929,0.69304,482199998.0
2005-03-18 23:45:00,0.69302,0.69308,0.69287,0.69297,557900001.0
2005-03-18 23:50:00,0.69297,0.69309,0.69295,0.69295,497099998.0
2005-03-18 23:55:00,0.69306,0.69328,0.69297,0.6931,628699995.0
2005-03-21 00:00:00,0.69296,0.69328,0.69271,0.69271,475399998.0
2005-03-21 00:05:00,0.693,0.69311,0.69261,0.69296,809000003.0
2005-03-21 00:10:00,0.69282,0.69333,0.69281,0.69303,493099999.0
2005-03-21 00:15:00,0.69314,0.69318,0.69272,0.69309,666700002.0
2005-03-21 00:20:00,0.69307,0.69323,0.69287,0.69319,685699997.0
2005-03-21 00:25:00,0.69322,0.69328,0.6929,0.69326,747600004.0
2005-03-21 00:30:00,0.69302,0.69324,0.69279,0.69324,787999999.0
2005-03-21 00:35:00,0.6932,0.69334,0.69288,0.69319,613400005.0
2005-03-21 00:40:00,0.69281,0.69342,0.69281,0.69329,783999999.0
2005-03-21 00:45:00,0.6931,0.69329,0.6929,0.6929,556699995.0
2005-03-21 00:50:00,0.69302,0.6934,0.69277,0.69277,446399997.0
2005-03-21 00:55:00,0.6931,0.69317,0.69272,0.69307,696500006.0
2005-03-21 01:00:00,0.69292,0.69314,0.69292,0.69297,632600008.0
2005-03-21 01:05:00,0.69312,0.69322,0.69295,0.693,643299998.0
2005-03-21 01:10:00,0.69303,0.69317,0.69297,0.693,828399995.0
2005-03-21 01:15:00,0.69297,0.69317,0.69297,0.69303,416900000.0
2005-03-21 01:20:00,0.69298,0.69339,0.69298,0.69339,565200003.0
2005-03-21 01:25:00,0.69318,0.69321,0.69306,0.69313,467500000.0
2005-03-21 01:30:00,0.69321,0.69324,0.69306,0.69322,394299996.0
2005-03-21 01:35:00,0.69322,0.69338,0.69309,0.69332,572899999.0
2005-03-21 01:40:00,0.69332,0.69357,0.69328,0.69344,944599989.0
2005-03-21 01:45:00,0.69345,0.69345,0.69328,0.6934,707899991.0
2005-03-21 01:50:00,0.69337,0.6934,0.69314,0.69327,614300004.0
2005-03-21 01:55:00,0.6934,0.6934,0.69311,0.69327,791600001.0
2005-03-21 02:00:00,0.69307,0.69346,0.69307,0.69346,667399987.0
2005-03-21 02:05:00,0.69352,0.69353,0.6932,0.69332,614700006.0
2005-03-21 02:10:00,0.69339,0.69344,0.69305,0.69319,544899996.0
2005-03-21 02:15:00,0.69304,0.69331,0.69303,0.69323,563999996.0
2005-03-21 02:20:00,0.69322,0.69328,0.693,0.69324,887499998.0
2005-03-21 02:25:00,0.6932,0.69333,0.69302,0.69325,680699994.0
2005-03-21 02:30:00,0.69316,0.69329,0.69314,0.69325,447199999.0
2005-03-21 02:35:00,0.69322,0.69335,0.69315,0.69323,788500005.0
2005-03-21 02:40:00,0.69328,0.69332,0.69317,0.6933,597099999.0
2005-03-21 02:45:00,0.69327,0.69339,0.69319,0.6933,825799994.0
2005-03-21 02:50:00,0.69335,0.69347,0.6932,0.69346,620199997.0
2005-03-21 02:55:00,0.69347,0.69355,0.69344,0.69345,355600000.0
2005-03-21 03:00:00,0.69346,0.69352,0.69337,0.69348,660600000.0
2005-03-21 03:05:00,0.69354,0.69368,0.69304,0.69354,545600012.0
2005-03-21 03:10:00,0.69359,0.69359,0.69321,0.69321,626699998.0
2005-03-21 03:15:00,0.69318,0.69335,0.69317,0.69322,725499999.0
2005-03-21 03:20:00,0.69328,0.69344,0.69307,0.69322,715400012.0
2005-03-21 03:25:00,0.69326,0.69326,0.69291,0.69295,830499991.0
2005-03-21 03:30:00,0.69292,0.69301,0.69276,0.69291,898200003.0
2005-03-21 03:35:00,0.69298,0.69309,0.69287,0.69294,827499992.0
2005-03-21 03:40:00,0.69302,0.69308,0.69286,0.6929,382100003.0
2005-03-21 03:45:00,0.69292,0.69298,0.69276,0.69276,765300002.0
2005-03-21 03:50:00,0.69275,0.69304,0.69275,0.69294,615699999.0
2005-03-21 03:55:00,0.69291,0.69302,0.69286,0.69289,535500002.0
2005-03-21 04:00:00,0.6929,0.69302,0.69285,0.69295,631199999.0
2005-03-21 04:05:00,0.69286,0.69292,0.69271,0.6929,566700000.0
2005-03-21 04:10:00,0.69285,0.69285,0.69264,0.69267,474000003.0
2005-03-21 04:15:00,0.6927,0.6928,0.69264,0.69264,579699998.0
2005-03-21 04:20:00,0.69281,0.69287,0.69267,0.6927,713300001.0
2005-03-21 04:25:00,0.69273,0.69278,0.69262,0.69274,553499996.0
2005-03-21 04:30:00,0.69273,0.69278,0.69266,0.69276,682799999.0
2005-03-21 04:35:00,0.69276,0.69283,0.69259,0.69261,525900004.0
2005-03-21 04:40:00,0.69279,0.69285,0.69265,0.6928,500099998.0
2005-03-21 04:45:00,0.69269,0.69272,0.69255,0.6927,884499990.0
2005-03-21 04:50:00,0.69271,0.69276,0.69248,0.69271,566600005.0
2005-03-21 04:55:00,0.69267,0.69273,0.6926,0.69273,826500005.0
2005-03-21 05:00:00,0.69269,0.69277,0.69259,0.69262,702599995.0
2005-03-21 05:05:00,0.69266,0.69277,0.69258,0.69277,716800001.0
2005-03-21 05:10:00,0.69274,0.69276,0.69258,0.69262,527900000.0
2005-03-21 05:15:00,0.69271,0.69273,0.6926,0.69261,823599985.0
2005-03-21 05:20:00,0.69255,0.69268,0.69248,0.69256,740499990.0
2005-03-21 05:25:00,0.69264,0.69269,0.69256,0.69265,696900008.0
2005-03-21 05:30:00,0.69268,0.69281,0.6926,0.69274,732700002.0
2005-03-21 05:35:00,0.69274,0.69275,0.69257,0.69263,688500008.0
2005-03-21 05:40:00,0.69265,0.69265,0.69257,0.69265,660900004.0
2005-03-21 05:45:00,0.69261,0.69263,0.69252,0.69258,508599999.0
2005-03-21 05:50:00,0.69263,0.69271,0.69249,0.69258,661100002.0
2005-03-21 05:55:00,0.69262,0.69274,0.69249,0.69268,822200004.0
2005-03-21 06:00:00,0.69267,0.6927,0.69249,0.69263,521200003.0
2005-03-21 06:05:00,0.69263,0.69265,0.69258,0.69265,358600004.0
2005-03-21 06:10:00,0.69264,0.69268,0.69255,0.6926,772699997.0
2005-03-21 06:15:00,0.69254,0.69258,0.69246,0.69257,570799994.0
2005-03-21 06:20:00,0.6925,0.69255,0.69245,0.69247,634199990.0
2005-03-21 06:25:00,0.69245,0.6926,0.69245,0.6926,633899995.0
2005-03-21 06:30:00,0.6925,0.6926,0.69237,0.6926,508099992.0
2005-03-21 06:35:00,0.69252,0.69258,0.6925,0.6925,328199998.0
2005-03-21 06:40:00,0.69255,0.69257,0.69235,0.69235,239099998.0
2005-03-21 06:45:00,0.69245,0.69262,0.6924,0.69262,726400007.0
2005-03-21 06:50:00,0.69258,0.69268,0.69256,0.69259,554300000.0
2005-03-21 06:55:00,0.69263,0.69266,0.6925,0.69263,418900003.0
2005-03-21 07:00:00,0.69265,0.69281,0.69255,0.69265,667000003.0
2005-03-21 07:05:00,0.69268,0.69268,0.69225,0.69255,417100002.0
2005-03-21 07:10:00,0.6925,0.69255,0.69235,0.69238,656000001.0
2005-03-21 07:15:00,0.69242,0.69251,0.69232,0.69243,576200005.0
2005-03-21 07:20:00,0.69247,0.69252,0.69231,0.69235,530800000.0
2005-03-21 07:25:00,0.69242,0.69247,0.69237,0.69244,524999993.0
2005-03-21 07:30:00,0.69244,0.69261,0.69236,0.6926,744199993.0
2005-03-21 07:35:00,0.6926,0.6926,0.69244,0.69247,917999985.0
2005-03-21 07:40:00,0.69253,0.69264,0.69243,0.69254,665100003.0
2005-03-21 07:45:00,0.69255,0.6926,0.69242,0.69249,556500003.0
2005-03-21 07:50:00,0.69253,0.69253,0.69236,0.69248,629999998.0
2005-03-21 07:55:00,0.6925,0.69265,0.69241,0.69265,635800000.0
2005-03-21 08:00:00,0.69258,0.69264,0.69243,0.69255,494400004.0
2005-03-21 08:05:00,0.69255,0.69255,0.69234,0.69234,433899994.0
2005-03-21 08:10:00,0.69237,0.69265,0.69236,0.69262,737699998.0
2005-03-21 08:15:00,0.69257,0.69264,0.6924,0.69253,763400001.0
2005-03-21 08:20:00,0.69251,0.69258,0.69236,0.69241,710800003.0
2005-03-21 08:25:00,0.69244,0.69255,0.69223,0.69236,792299992.0
2005-03-21 08:30:00,0.69229,0.69236,0.69208,0.6922,750300003.0
2005-03-21 08:35:00,0.69226,0.69242,0.69218,0.69232,721800007.0
2005-03-21 08:40:00,0.69228,0.69249,0.69215,0.69231,730299987.0
2005-03-21 08:45:00,0.6922,0.69232,0.69198,0.69205,761600000.0
2005-03-21 08:50:00,0.69206,0.69216,0.69196,0.69202,774200013.0
2005-03-21 08:55:00,0.69203,0.69209,0.69186,0.69201,780799996.0
2005-03-21 09:00:00,0.69198,0.6921,0.69187,0.69202,759600004.0
2005-03-21 09:05:00,0.69205,0.69221,0.69195,0.69196,902699997.0
2005-03-21 09:10:00,0.69203,0.69203,0.6918,0.69187,863100006.0
2005-03-21 09:15:00,0.69193,0.69198,0.69184,0.69193,677500004.0
2005-03-21 09:20:00,0.69191,0.69208,0.69187,0.69208,815599991.0
2005-03-21 09:25:00,0.69221,0.69226,0.6919,0.69192,670300007.0
2005-03-21 09:30:00,0.6918,0.69188,0.69158,0.69177,924899998.0
2005-03-21 09:35:00,0.69168,0.69175,0.69146,0.69153,551500002.0
2005-03-21 09:40:00,0.69154,0.69161,0.69146,0.69151,579199994.0
2005-03-21 09:45:00,0.69165,0.6917,0.69145,0.69145,873800001.0
2005-03-21 09:50:00,0.69157,0.69159,0.69135,0.69153,1041299995.0
2005-03-21 09:55:00,0.69158,0.69191,0.6914,0.69181,801299997.0
2005-03-21 10:00:00,0.692,0.69238,0.69185,0.69222,955899999.0
2005-03-21 10:05:00,0.69224,0.6923,0.69207,0.69218,623100008.0
2005-03-21 10:10:00,0.69223,0.69228,0.69205,0.6921,759799997.0
2005-03-21 10:15:00,0.69222,0.69222,0.69196,0.69204,869300003.0
2005-03-21 10:20:00,0.6921,0.69236,0.69201,0.69229,605899995.0
2005-03-21 10:25:00,0.69233,0.69265,0.69233,0.69239,730000004.0
2005-03-21 10:30:00,0.69234,0.69247,0.69225,0.69235,776600007.0
2005-03-21 10:35:00,0.69243,0.69248,0.69226,0.69242,591500004.0
2005-03-21 10:40:00,0.69246,0.69254,0.69239,0.69244,805699996.0
2005-03-21 10:45:00,0.69247,0.69276,0.69243,0.69276,904799993.0
2005-03-21 10:50:00,0.69285,0.69318,0.69277,0.69305,667699999.0
2005-03-21 10:55:00,0.69307,0.69326,0.69306,0.69312,708499997.0
2005-03-21 11:00:00,0.69318,0.69327,0.69304,0.69315,753099997.0
2005-03-21 11:05:00,0.69313,0.6932,0.69307,0.6932,840199994.0
2005-03-21 11:10:00,0.6932,0.6933,0.69312,0.69327,573299992.0
2005-03-21 11:15:00,0.69339,0.6934,0.69322,0.69335,832899999.0
2005-03-21 11:20:00,0.69335,0.69343,0.69322,0.69323,896000001.0
2005-03-21 11:25:00,0.69334,0.69334,0.69319,0.69323,705200001.0
2005-03-21 11:30:00,0.69329,0.69338,0.69319,0.69332,870599998.0
2005-03-21 11:35:00,0.69331,0.69331,0.69312,0.69325,1084900001.0
2005-03-21 11:40:00,0.69324,0.69329,0.69319,0.69322,518900000.0
2005-03-21 11:45:00,0.69327,0.69336,0.69318,0.69332,570599996.0
2005-03-21 11:50:00,0.69325,0.69357,0.69322,0.69348,633999990.0
2005-03-21 11:55:00,0.69354,0.69362,0.69341,0.69355,872199986.0
2005-03-21 12:00:00,0.69347,0.69371,0.69345,0.69358,639799996.0
2005-03-21 12:05:00,0.69365,0.69368,0.69346,0.69347,649999993.0
2005-03-21 12:10:00,0.69348,0.69367,0.6934,0.6936,477700001.0
2005-03-21 12:15:00,0.6936,0.69372,0.69339,0.6935,616200010.0
2005-03-21 12:20:00,0.69352,0.6936,0.69342,0.69348,556299996.0
2005-03-21 12:25:00,0.69352,0.69357,0.69339,0.69356,651100000.0
2005-03-21 12:30:00,0.69352,0.69378,0.69347,0.6937,722200006.0
2005-03-21 12:35:00,0.69379,0.69391,0.69367,0.69389,639599995.0
2005-03-21 12:40:00,0.69383,0.69413,0.69366,0.69413,842200004.0
2005-03-21 12:45:00,0.69408,0.69423,0.69394,0.69408,752000000.0
2005-03-21 12:50:00,0.69412,0.69417,0.69395,0.694,800700001.0
2005-03-21 12:55:00,0.69398,0.69404,0.69384,0.69398,671200005.0
2005-03-21 13:00:00,0.69403,0.69412,0.69389,0.69406,615699996.0
2005-03-21 13:05:00,0.69403,0.69415,0.69383,0.69415,642099999.0
2005-03-21 13:10:00,0.69412,0.6942,0.69404,0.69414,499599995.0
2005-03-21 13:15:00,0.69408,0.69421,0.69398,0.6941,1100099990.0
2005-03-21 13:20:00,0.69405,0.6941,0.69393,0.69408,513900002.0
2005-03-21 13:25:00,0.69406,0.69409,0.69388,0.69403,983300005.0
2005-03-21 13:30:00,0.69413,0.69413,0.69395,0.6941,554399994.0
2005-03-21 13:35:00,0.69402,0.69406,0.69378,0.69386,841399994.0
2005-03-21 13:40:00,0.69385,0.69393,0.69371,0.69371,790000005.0
2005-03-21 13:45:00,0.6937,0.69382,0.69361,0.69371,709900004.0
2005-03-21 13:50:00,0.6937,0.6938,0.69368,0.69368,945099997.0
2005-03-21 13:55:00,0.69368,0.69374,0.6936,0.69365,905399999.0
2005-03-21 14:00:00,0.69376,0.69387,0.69372,0.69385,585800000.0
2005-03-21 14:05:00,0.69376,0.69382,0.69365,0.69376,1055299993.0
2005-03-21 14:10:00,0.6938,0.69385,0.69367,0.69383,693800003.0
2005-03-21 14:15:00,0.69382,0.69401,0.6938,0.69382,669799993.0
2005-03-21 14:20:00,0.69388,0.69395,0.69375,0.69387,479200002.0
2005-03-21 14:25:00,0.69388,0.69388,0.69359,0.69368,648000000.0
2005-03-21 14:30:00,0.69365,0.69378,0.69365,0.69371,708599994.0
2005-03-21 14:35:00,0.69378,0.69392,0.69376,0.69387,804800009.0
2005-03-21 14:40:00,0.69389,0.69389,0.6937,0.69383,609300001.0
2005-03-21 14:45:00,0.69391,0.69395,0.69379,0.69383,493400000.0
2005-03-21 14:50:00,0.69379,0.69385,0.6937,0.6937,465399998.0
2005-03-21 14:55:00,0.69382,0.69407,0.69375,0.694,647600003.0
2005-03-21 15:00:00,0.69396,0.69405,0.69387,0.69387,669400000.0
2005-03-21 15:05:00,0.69378,0.69386,0.69372,0.6938,568799999.0
2005-03-21 15:10:00,0.69375,0.69397,0.69375,0.69394,614999992.0
2005-03-21 15:15:00,0.69396,0.694,0.69377,0.69388,659200002.0
2005-03-21 15:20:00,0.69391,0.69399,0.69373,0.69399,433000004.0
2005-03-21 15:25:00,0.694,0.69409,0.69381,0.69391,564899998.0
2005-03-21 15:30:00,0.69396,0.69396,0.6937,0.69375,741799998.0
2005-03-21 15:35:00,0.6938,0.69388,0.69367,0.69373,704499995.0
2005-03-21 15:40:00,0.69382,0.69388,0.6937,0.69382,785599996.0
2005-03-21 15:45:00,0.69388,0.69388,0.69369,0.6937,1014100004.0
2005-03-21 15:50:00,0.69374,0.69399,0.6937,0.69382,801900003.0
2005-03-21 15:55:00,0.69388,0.69416,0.69385,0.69405,554099997.0
2005-03-21 16:00:00,0.6941,0.69431,0.69402,0.6942,425500001.0
2005-03-21 16:05:00,0.6942,0.69429,0.6941,0.69413,720000001.0
2005-03-21 16:10:00,0.69412,0.69428,0.69412,0.69423,757300003.0
2005-03-21 16:15:00,0.69424,0.69452,0.69424,0.69449,842500004.0
2005-03-21 16:20:00,0.69442,0.69449,0.69437,0.69443,690799999.0
2005-03-21 16:25:00,0.69437,0.69446,0.69427,0.6943,394300008.0
2005-03-21 16:30:00,0.69425,0.69443,0.69413,0.69439,617800008.0
2005-03-21 16:35:00,0.69439,0.69451,0.6943,0.69436,650099999.0
2005-03-21 16:40:00,0.6945,0.6945,0.69427,0.69432,738500000.0
2005-03-21 16:45:00,0.69428,0.69458,0.69427,0.69455,796499998.0
2005-03-21 16:50:00,0.69458,0.69492,0.69453,0.69478,720800008.0
2005-03-21 16:55:00,0.69481,0.69481,0.6945,0.6945,510700003.0
2005-03-21 17:00:00,0.69453,0.69479,0.6945,0.69465,1015700003.0
2005-03-21 17:05:00,0.69459,0.69473,0.69449,0.69453,637099998.0
2005-03-21 17:10:00,0.69462,0.69462,0.69424,0.69445,545899996.0
2005-03-21 17:15:00,0.69445,0.69467,0.69436,0.69442,832200000.0
2005-03-21 17:20:00,0.69454,0.69459,0.69439,0.69452,1062699996.0
2005-03-21 17:25:00,0.69449,0.69458,0.69438,0.69447,832599996.0
2005-03-21 17:30:00,0.69443,0.69469,0.69443,0.69461,750499999.0
2005-03-21 17:35:00,0.6947,0.69479,0.69459,0.69476,710299999.0
2005-03-21 17:40:00,0.69465,0.6949,0.69463,0.69471,635799996.0
2005-03-21 17:45:00,0.69466,0.69466,0.69447,0.69459,601100001.0
2005-03-21 17:50:00,0.6945,0.69484,0.69449,0.6946,779199993.0
2005-03-21 17:55:00,0.69455,0.69493,0.69455,0.6949,668999998.0
2005-03-21 18:00:00,0.69496,0.69512,0.69478,0.69487,5474200013.0
2005-03-21 18:05:00,0.69488,0.6951,0.69488,0.69499,7609099999.0
2005-03-21 18:10:00,0.695,0.69511,0.6948,0.69487,5525000021.0
2005-03-21 18:15:00,0.69502,0.6951,0.69488,0.69503,5685700008.0
2005-03-21 18:20:00,0.69508,0.69511,0.69482,0.69487,4904200016.0
2005-03-21 18:25:00,0.69495,0.69501,0.6947,0.69475,4099200016.0
2005-03-21 18:30:00,0.6947,0.69475,0.69416,0.69416,3847900013.0
2005-03-21 18:35:00,0.69413,0.69426,0.6937,0.69383,1762500003.0
2005-03-21 18:40:00,0.6939,0.69411,0.69369,0.69382,2467900003.0
2005-03-21 18:45:00,0.69376,0.69376,0.6932,0.69325,1597499993.0
2005-03-21 18:50:00,0.69335,0.69349,0.69324,0.69347,1724900007.0
2005-03-21 18:55:00,0.69344,0.69361,0.69337,0.6935,3089999995.0
2005-03-21 19:00:00,0.69342,0.69363,0.69342,0.69342,2158300001.0
2005-03-21 19:05:00,0.69339,0.69354,0.6933,0.69335,3004600011.0
2005-03-21 19:10:00,0.69338,0.69341,0.69273,0.69324,1662999994.0
2005-03-21 19:15:00,0.69328,0.69353,0.69325,0.69353,2004999993.0
2005-03-21 19:20:00,0.69347,0.69357,0.69337,0.69357,1570199996.0
2005-03-21 19:25:00,0.69356,0.69359,0.69342,0.69355,2136900010.0
2005-03-21 19:30:00,0.69358,0.69388,0.69352,0.69371,2605499981.0
2005-03-21 19:35:00,0.69376,0.69383,0.69345,0.69375,2787999995.0
2005-03-21 19:40:00,0.69377,0.69392,0.69361,0.69382,2058499995.0
2005-03-21 19:45:00,0.69378,0.69386,0.69365,0.69369,848599999.0
2005-03-21 19:50:00,0.69376,0.69381,0.69355,0.6936,1344100000.0
2005-03-21 19:55:00,0.69361,0.69361,0.69329,0.69333,1525699986.0
2005-03-21 20:00:00,0.6935,0.69353,0.69338,0.69353,821700001.0
2005-03-21 20:05:00,0.69353,0.69358,0.69334,0.69344,1343900000.0
2005-03-21 20:10:00,0.69343,0.69358,0.69335,0.69353,2160499998.0
2005-03-21 20:15:00,0.69349,0.69353,0.69323,0.69328,1993599989.0
2005-03-21 20:20:00,0.69334,0.69349,0.69325,0.69326,1423300000.0
2005-03-21 20:25:00,0.69334,0.69348,0.69327,0.69328,3230599982.0
2005-03-21 20:30:00,0.69333,0.69346,0.69324,0.69324,5410500010.0
2005-03-21 20:35:00,0.69325,0.69329,0.69311,0.69319,2728599998.0
2005-03-21 20:40:00,0.69315,0.69327,0.69311,0.6932,2560599986.0
2005-03-21 20:45:00,0.69316,0.6933,0.69305,0.69312,2348100008.0
2005-03-21 20:50:00,0.69313,0.69332,0.69303,0.69323,3971099992.0
2005-03-21 20:55:00,0.6932,0.69332,0.69308,0.6932,5286899984.0
2005-03-21 21:00:00,0.69323,0.69334,0.69313,0.69321,4555799998.0
2005-03-21 21:05:00,0.69319,0.69342,0.69314,0.69332,2089100000.0
2005-03-21 21:10:00,0.69341,0.69357,0.69335,0.69352,1419000003.0
2005-03-21 21:15:00,0.69352,0.6936,0.69348,0.6935,1659600001.0
2005-03-21 21:20:00,0.6935,0.69387,0.69345,0.69351,2533400007.0
2005-03-21 21:25:00,0.69357,0.69368,0.69352,0.69358,980600004.0
2005-03-21 21:30:00,0.69355,0.69374,0.69346,0.69354,2270899994.0
2005-03-21 21:35:00,0.69366,0.6937,0.6935,0.69366,727000003.0
2005-03-21 21:40:00,0.69367,0.69379,0.69352,0.69364,1326400002.0
2005-03-21 21:45:00,0.69366,0.69368,0.69349,0.69352,1101000006.0
2005-03-21 21:50:00,0.69349,0.69359,0.69339,0.69352,886499995.0
2005-03-21 21:55:00,0.69357,0.69383,0.69347,0.69383,1244500004.0
2005-03-21 22:00:00,0.69378,0.69378,0.69354,0.69359,1505999996.0
2005-03-21 22:05:00,0.69353,0.69358,0.69345,0.6935,839400000.0
2005-03-21 22:10:00,0.69347,0.69353,0.69345,0.6935,926800002.0
2005-03-21 22:15:00,0.69349,0.69351,0.69332,0.69336,1355999989.0
2005-03-21 22:20:00,0.6934,0.69345,0.69317,0.69337,1584100002.0
2005-03-21 22:25:00,0.69335,0.69348,0.69335,0.69336,1245999988.0
2005-03-21 22:30:00,0.69345,0.69361,0.69345,0.69345,939800003.0
2005-03-21 22:35:00,0.69345,0.6937,0.69337,0.69338,825900004.0
2005-03-21 22:40:00,0.69334,0.69345,0.69332,0.6934,1185199998.0
2005-03-21 22:45:00,0.69345,0.69348,0.69323,0.69335,950200003.0
2005-03-21 22:50:00,0.69338,0.69338,0.69322,0.69325,615599998.0
2005-03-21 22:55:00,0.69327,0.69355,0.69321,0.69348,1039899992.0
2005-03-21 23:00:00,0.69296,0.69338,0.69296,0.69333,479800001.0
2005-03-21 23:05:00,0.69339,0.69348,0.69335,0.69341,579200000.0
2005-03-21 23:10:00,0.6934,0.69367,0.69337,0.69362,538800003.0
2005-03-21 23:15:00,0.6937,0.69375,0.69365,0.6937,517699999.0
2005-03-21 23:20:00,0.69376,0.69378,0.69349,0.69357,688000005.0
2005-03-21 23:25:00,0.69353,0.69364,0.69347,0.69354,639299998.0
2005-03-21 23:30:00,0.6936,0.6937,0.69343,0.69352,537200000.0
2005-03-21 23:35:00,0.69348,0.69361,0.69336,0.6936,538300002.0
2005-03-21 23:40:00,0.69358,0.69365,0.69352,0.69357,390000005.0
2005-03-21 23:45:00,0.69357,0.69363,0.69342,0.69342,713499997.0
2005-03-21 23:50:00,0.69336,0.69347,0.69325,0.69325,599099989.0
2005-03-21 23:55:00,0.69338,0.69338,0.69305,0.69335,612200000.0
2005-03-22 00:00:00,0.69336,0.69377,0.69322,0.69369,561700002.0
2005-03-22 00:05:00,0.69365,0.69376,0.6935,0.69372,829200001.0
2005-03-22 00:10:00,0.69357,0.69401,0.69357,0.69385,520300001.0
2005-03-22 00:15:00,0.69385,0.69393,0.69351,0.69354,432100002.0
2005-03-22 00:20:00,0.69366,0.69389,0.69364,0.69367,808799995.0
2005-03-22 00:25:00,0.69369,0.69378,0.69364,0.69364,660400006.0
2005-03-22 00:30:00,0.69368,0.69402,0.69362,0.69389,828300013.0
2005-03-22 00:35:00,0.69385,0.694,0.69383,0.69387,422300002.0
2005-03-22 00:40:00,0.69385,0.694,0.69369,0.69378,803200001.0
2005-03-22 00:45:00,0.69391,0.69398,0.69375,0.69378,532999994.0
2005-03-22 00:50:00,0.6939,0.69396,0.69377,0.69383,345500002.0
2005-03-22 00:55:00,0.69387,0.69388,0.69375,0.69385,523300002.0
2005-03-22 01:00:00,0.69382,0.69385,0.69362,0.69371,624499999.0
2005-03-22 01:05:00,0.69373,0.69384,0.69361,0.69373,925099999.0
2005-03-22 01:10:00,0.69373,0.69395,0.6937,0.69378,868700000.0
2005-03-22 01:15:00,0.69375,0.69403,0.69368,0.69387,411700004.0
2005-03-22 01:20:00,0.69377,0.69401,0.69366,0.6937,456300000.0
2005-03-22 01:25:00,0.69372,0.69383,0.69362,0.69373,712699995.0
2005-03-22 01:30:00,0.69369,0.69385,0.69366,0.69385,741500005.0
2005-03-22 01:35:00,0.6938,0.69405,0.69376,0.69404,645499996.0
2005-03-22 01:40:00,0.69386,0.69419,0.69378,0.69382,613799996.0
2005-03-22 01:45:00,0.69389,0.69393,0.69374,0.69378,636999997.0
2005-03-22 01:50:00,0.69382,0.69401,0.69378,0.69391,558400003.0
2005-03-22 01:55:00,0.69392,0.69407,0.69375,0.69375,678300001.0
2005-03-22 02:00:00,0.69378,0.6941,0.6937,0.6941,795500002.0
2005-03-22 02:05:00,0.69409,0.69421,0.69389,0.69415,627700003.0
2005-03-22 02:10:00,0.69414,0.69429,0.69397,0.69417,495299995.0
2005-03-22 02:15:00,0.69418,0.69428,0.6939,0.69425,881799995.0
2005-03-22 02:20:00,0.69425,0.6943,0.6942,0.69428,410499998.0
2005-03-22 02:25:00,0.69427,0.69433,0.69412,0.69425,645700004.0
2005-03-22 02:30:00,0.69423,0.69431,0.69407,0.69416,565100010.0
2005-03-22 02:35:00,0.6942,0.69426,0.69411,0.69413,832099999.0
2005-03-22 02:40:00,0.69419,0.69429,0.69407,0.69418,860000002.0
2005-03-22 02:45:00,0.69413,0.69433,0.69408,0.69415,643899999.0
2005-03-22 02:50:00,0.69417,0.69444,0.69417,0.69441,705899988.0
2005-03-22 02:55:00,0.6945,0.69456,0.69427,0.69438,706100003.0
2005-03-22 03:00:00,0.69442,0.69442,0.6941,0.6941,601100000.0
2005-03-22 03:05:00,0.69415,0.69432,0.69397,0.69428,619999994.0
2005-03-22 03:10:00,0.69435,0.69435,0.69409,0.69414,634799995.0
2005-03-22 03:15:00,0.69413,0.69423,0.69408,0.69415,571099996.0
2005-03-22 03:20:00,0.69417,0.69419,0.69405,0.69412,839399992.0
2005-03-22 03:25:00,0.69415,0.69416,0.69395,0.69407,731199989.0
2005-03-22 03:30:00,0.69403,0.69409,0.69387,0.69398,771300001.0
2005-03-22 03:35:00,0.69398,0.69408,0.69392,0.69398,690300001.0
2005-03-22 03:40:00,0.69397,0.69408,0.69397,0.69406,325799998.0
2005-03-22 03:45:00,0.69404,0.69424,0.694,0.69412,738799997.0
2005-03-22 03:50:00,0.69411,0.6942,0.69402,0.69411,603699998.0
2005-03-22 03:55:00,0.69418,0.6942,0.694,0.69407,679100001.0
2005-03-22 04:00:00,0.6941,0.69416,0.69387,0.69404,895800001.0
2005-03-22 04:05:00,0.69407,0.6941,0.69401,0.69408,567500001.0
2005-03-22 04:10:00,0.6941,0.69413,0.69392,0.69392,603599995.0
2005-03-22 04:15:00,0.694,0.69408,0.69393,0.69393,599099995.0
2005-03-22 04:20:00,0.69397,0.69402,0.69382,0.69387,814000001.0
2005-03-22 04:25:00,0.69389,0.69395,0.69381,0.69389,523700004.0
2005-03-22 04:30:00,0.6939,0.69402,0.69383,0.69387,744100005.0
2005-03-22 04:35:00,0.6939,0.6941,0.6939,0.69408,849700005.0
2005-03-22 04:40:00,0.69398,0.69399,0.69383,0.69392,374800000.0
2005-03-22 04:45:00,0.69384,0.6939,0.69354,0.6939,916299999.0
2005-03-22 04:50:00,0.69389,0.69395,0.69352,0.69352,716300013.0
2005-03-22 04:55:00,0.69347,0.69403,0.69347,0.69384,720400009.0
2005-03-22 05:00:00,0.69381,0.6939,0.69354,0.69387,764999997.0
2005-03-22 05:05:00,0.69392,0.69392,0.69368,0.69386,546800004.0
2005-03-22 05:10:00,0.69381,0.69389,0.69366,0.69375,719399991.0
2005-03-22 05:15:00,0.69363,0.69389,0.69307,0.69388,751600001.0
2005-03-22 05:20:00,0.69356,0.69388,0.69356,0.6938,642600004.0
2005-03-22 05:25:00,0.69379,0.69382,0.69298,0.69382,799600001.0
2005-03-22 05:30:00,0.69379,0.69389,0.69379,0.69384,707499997.0
2005-03-22 05:35:00,0.69392,0.69393,0.69313,0.69384,471699994.0
2005-03-22 05:40:00,0.6939,0.6939,0.69327,0.69357,385099998.0
2005-03-22 05:45:00,0.6937,0.69378,0.69323,0.69368,531399996.0
2005-03-22 05:50:00,0.69315,0.69378,0.69315,0.69362,386100001.0
2005-03-22 05:55:00,0.69357,0.69369,0.69354,0.69361,547100003.0
2005-03-22 06:00:00,0.69344,0.69369,0.69297,0.69367,660799998.0
2005-03-22 06:05:00,0.69368,0.6937,0.69356,0.69364,398700003.0
2005-03-22 06:10:00,0.6937,0.69372,0.69358,0.69365,414300002.0
2005-03-22 06:15:00,0.69362,0.6937,0.69353,0.6936,528900003.0
2005-03-22 06:20:00,0.69364,0.69369,0.69358,0.69362,495699995.0
2005-03-22 06:25:00,0.69363,0.69367,0.69346,0.69367,887399992.0
2005-03-22 06:30:00,0.69367,0.69375,0.69358,0.6937,332199999.0
2005-03-22 06:35:00,0.6937,0.69381,0.69338,0.69378,400899999.0
2005-03-22 06:40:00,0.69375,0.69375,0.69347,0.69351,711899992.0
2005-03-22 06:45:00,0.69361,0.69371,0.69349,0.69365,770500002.0
2005-03-22 06:50:00,0.69361,0.69364,0.69341,0.69341,643000000.0
2005-03-22 06:55:00,0.69345,0.69366,0.69336,0.6935,867099992.0
2005-03-22 07:00:00,0.69342,0.69363,0.69336,0.69356,541599996.0
2005-03-22 07:05:00,0.69357,0.6937,0.69352,0.69365,603700004.0
2005-03-22 07:10:00,0.69363,0.6938,0.69359,0.69367,719200001.0
2005-03-22 07:15:00,0.69371,0.69376,0.69343,0.6936,535299997.0
2005-03-22 07:20:00,0.69361,0.69397,0.69361,0.69366,780200004.0
2005-03-22 07:25:00,0.69362,0.6938,0.69361,0.69373,449000006.0
2005-03-22 07:30:00,0.69371,0.69383,0.69362,0.69383,766099998.0
2005-03-22 07:35:00,0.6938,0.6939,0.69374,0.69382,828299996.0
2005-03-22 07:40:00,0.69386,0.69386,0.69367,0.69379,639700003.0
2005-03-22 07:45:00,0.69372,0.69381,0.6936,0.69377,589299997.0
2005-03-22 07:50:00,0.69378,0.69378,0.6936,0.6936,347900001.0
2005-03-22 07:55:00,0.69362,0.69378,0.69362,0.69364,521999995.0
2005-03-22 08:00:00,0.69371,0.69376,0.69344,0.69368,643799999.0
2005-03-22 08:05:00,0.69372,0.69374,0.69358,0.69364,511499999.0
2005-03-22 08:10:00,0.69373,0.69377,0.69358,0.69376,597799994.0
2005-03-22 08:15:00,0.69383,0.69396,0.69364,0.69395,369899995.0
2005-03-22 08:20:00,0.69398,0.69398,0.69366,0.69375,543899998.0
2005-03-22 08:25:00,0.69373,0.69379,0.69364,0.69368,727899996.0
2005-03-22 08:30:00,0.69364,0.69385,0.69356,0.69377,808700005.0
2005-03-22 08:35:00,0.69368,0.69393,0.69363,0.6939,676100008.0
2005-03-22 08:40:00,0.6938,0.69391,0.69361,0.69376,909799991.0
2005-03-22 08:45:00,0.69372,0.69377,0.69363,0.6937,555700000.0
2005-03-22 08:50:00,0.69371,0.69371,0.69316,0.69352,714400000.0
2005-03-22 08:55:00,0.69336,0.69367,0.69312,0.69358,779099999.0
2005-03-22 09:00:00,0.69368,0.69388,0.69312,0.69385,570999998.0
2005-03-22 09:05:00,0.69393,0.69393,0.69363,0.69369,799300005.0
2005-03-22 09:10:00,0.69374,0.69375,0.69354,0.69374,605400002.0
2005-03-22 09:15:00,0.69378,0.69409,0.69366,0.69385,822900005.0
2005-03-22 09:20:00,0.69389,0.694,0.69372,0.69392,789900002.0
2005-03-22 09:25:00,0.69391,0.69395,0.69358,0.69395,780599992.0
2005-03-22 09:30:00,0.69388,0.69388,0.69357,0.6936,1009499994.0
2005-03-22 09:35:00,0.69364,0.69366,0.69346,0.69359,665100002.0
2005-03-22 09:40:00,0.69364,0.69391,0.69358,0.69388,994000005.0
2005-03-22 09:45:00,0.69396,0.69396,0.69353,0.69366,714400001.0
2005-03-22 09:50:00,0.69381,0.69394,0.69367,0.69387,684699993.0
2005-03-22 09:55:00,0.69379,0.69395,0.69375,0.69391,883000001.0
2005-03-22 10:00:00,0.694,0.6941,0.69369,0.69382,887400000.0
2005-03-22 10:05:00,0.6937,0.694,0.6936,0.69387,657600009.0
2005-03-22 10:10:00,0.69397,0.69397,0.69367,0.69377,717699998.0
2005-03-22 10:15:00,0.69374,0.69392,0.69366,0.69369,755200010.0
2005-03-22 10:20:00,0.69379,0.69388,0.69345,0.69352,914200006.0
2005-03-22 10:25:00,0.69355,0.6937,0.69344,0.69347,632500001.0
2005-03-22 10:30:00,0.69347,0.69348,0.69325,0.69344,569999995.0
2005-03-22 10:35:00,0.69354,0.69356,0.69332,0.69335,635100005.0
2005-03-22 10:40:00,0.6935,0.69357,0.69321,0.69339,848200008.0
2005-03-22 10:45:00,0.69351,0.69351,0.69306,0.69326,585699999.0
2005-03-22 10:50:00,0.69322,0.69329,0.69312,0.69317,708500009.0
2005-03-22 10:55:00,0.69311,0.69329,0.69305,0.69317,810300003.0
2005-03-22 11:00:00,0.69313,0.69315,0.69298,0.69313,516000000.0
2005-03-22 11:05:00,0.69319,0.69323,0.69307,0.69323,684300008.0
2005-03-22 11:10:00,0.69323,0.69328,0.69315,0.69322,952399989.0
2005-03-22 11:15:00,0.69323,0.69325,0.69303,0.69312,763399998.0
2005-03-22 11:20:00,0.69317,0.69328,0.69311,0.69324,774699997.0
2005-03-22 11:25:00,0.69317,0.69321,0.69284,0.69284,941800000.0
2005-03-22 11:30:00,0.69282,0.69385,0.69276,0.69367,837799987.0
2005-03-22 11:35:00,0.6937,0.69376,0.69336,0.6934,771600007.0
2005-03-22 11:40:00,0.69343,0.69346,0.69314,0.6932,355899996.0
2005-03-22 11:45:00,0.69318,0.69326,0.6928,0.69308,644399998.0
2005-03-22 11:50:00,0.69303,0.69306,0.69277,0.69295,815099998.0
2005-03-22 11:55:00,0.69302,0.69309,0.69287,0.69308,854000003.0
2005-03-22 12:00:00,0.69306,0.69322,0.69303,0.69308,1002199996.0
2005-03-22 12:05:00,0.69324,0.69363,0.6932,0.69353,797800003.0
2005-03-22 12:10:00,0.69362,0.69365,0.69345,0.69362,982499996.0
2005-03-22 12:15:00,0.69368,0.6939,0.69364,0.69385,760799992.0
2005-03-22 12:20:00,0.69393,0.69412,0.69385,0.69397,914399992.0
2005-03-22 12:25:00,0.69395,0.69397,0.69378,0.69378,830200010.0
2005-03-22 12:30:00,0.69375,0.6939,0.69375,0.69385,960199998.0
2005-03-22 12:35:00,0.69383,0.69411,0.69375,0.694,976799993.0
2005-03-22 12:40:00,0.694,0.694,0.69376,0.69383,725300007.0
2005-03-22 12:45:00,0.69382,0.69394,0.69377,0.69382,664000000.0
2005-03-22 12:50:00,0.69374,0.69412,0.69374,0.69412,906499989.0
2005-03-22 12:55:00,0.69422,0.69422,0.69397,0.6941,858000001.0
2005-03-22 13:00:00,0.69418,0.69431,0.69402,0.69416,858799995.0
2005-03-22 13:05:00,0.6941,0.69423,0.69399,0.69423,876600002.0
2005-03-22 13:10:00,0.69414,0.6942,0.69396,0.69412,678399998.0
2005-03-22 13:15:00,0.69409,0.69423,0.69395,0.69415,844500003.0
2005-03-22 13:20:00,0.69424,0.69427,0.6941,0.6942,595299992.0
2005-03-22 13:25:00,0.69415,0.69433,0.69414,0.69425,679699995.0
2005-03-22 13:30:00,0.69425,0.69425,0.69409,0.6941,847399996.0
2005-03-22 13:35:00,0.69404,0.6943,0.69404,0.6943,872199995.0
2005-03-22 13:40:00,0.69436,0.69456,0.69422,0.69452,756600007.0
2005-03-22 13:45:00,0.69448,0.69455,0.69425,0.69435,689400005.0
2005-03-22 13:50:00,0.69433,0.69437,0.69412,0.69423,761599998.0
2005-03-22 13:55:00,0.69418,0.6942,0.69405,0.69413,653899999.0
2005-03-22 14:00:00,0.6941,0.69438,0.69408,0.69431,682400005.0
2005-03-22 14:05:00,0.69426,0.69433,0.69422,0.69425,1000799994.0
2005-03-22 14:10:00,0.69429,0.69431,0.69417,0.69424,939100000.0
2005-03-22 14:15:00,0.69424,0.69426,0.69369,0.69372,580999997.0
2005-03-22 14:20:00,0.69371,0.69391,0.69368,0.69385,770700001.0
2005-03-22 14:25:00,0.69387,0.69393,0.69377,0.6938,958400003.0
2005-03-22 14:30:00,0.69378,0.69386,0.69364,0.69378,619500003.0
2005-03-22 14:35:00,0.69378,0.69392,0.69376,0.69387,632599993.0
2005-03-22 14:40:00,0.6939,0.69412,0.69385,0.69408,742299999.0
2005-03-22 14:45:00,0.6941,0.69413,0.69395,0.694,573500002.0
2005-03-22 14:50:00,0.69403,0.6941,0.69399,0.69407,845099996.0
2005-03-22 14:55:00,0.69411,0.69413,0.69393,0.694,606099997.0
2005-03-22 15:00:00,0.69395,0.69403,0.6939,0.694,673800010.0
2005-03-22 15:05:00,0.69398,0.69402,0.6939,0.69392,741599997.0
2005-03-22 15:10:00,0.69392,0.69397,0.69382,0.69382,541799997.0
2005-03-22 15:15:00,0.69387,0.69394,0.6938,0.69384,834799995.0
2005-03-22 15:20:00,0.69381,0.69392,0.69379,0.69387,580699997.0
2005-03-22 15:25:00,0.6939,0.69403,0.69385,0.69393,590800006.0
2005-03-22 15:30:00,0.69391,0.69402,0.6939,0.69396,731300003.0
2005-03-22 15:35:00,0.69403,0.69403,0.69376,0.69382,631699995.0
2005-03-22 15:40:00,0.69384,0.69405,0.69379,0.6939,602200001.0
2005-03-22 15:45:00,0.694,0.694,0.69385,0.69392,535399997.0
2005-03-22 15:50:00,0.69397,0.694,0.69387,0.6939,348300006.0
2005-03-22 15:55:00,0.69388,0.69393,0.69384,0.69388,860300002.0
2005-03-22 16:00:00,0.69391,0.69393,0.6937,0.69376,1034100004.0
2005-03-22 16:05:00,0.69377,0.69395,0.69377,0.69389,516199998.0
2005-03-22 16:10:00,0.69383,0.69407,0.69383,0.69402,656900000.0
2005-03-22 16:15:00,0.69408,0.69425,0.69408,0.69425,497299996.0
2005-03-22 16:20:00,0.69424,0.69424,0.69405,0.69407,663899996.0
2005-03-22 16:25:00,0.69405,0.69406,0.69392,0.69393,839699997.0
2005-03-22 16:30:00,0.69397,0.69398,0.69382,0.69387,335499998.0
2005-03-22 16:35:00,0.69392,0.69399,0.69384,0.6939,441900002.0
2005-03-22 16:40:00,0.69388,0.69434,0.69382,0.69434,849699999.0
2005-03-22 16:45:00,0.69436,0.6945,0.69431,0.69448,731700000.0
2005-03-22 16:50:00,0.69449,0.6947,0.69446,0.69463,1010599994.0
2005-03-22 16:55:00,0.69465,0.69465,0.69439,0.69439,712000003.0
2005-03-22 17:00:00,0.69447,0.69471,0.69435,0.69452,840999997.0
2005-03-22 17:05:00,0.69456,0.69486,0.69456,0.69476,964099999.0
2005-03-22 17:10:00,0.69488,0.69488,0.69458,0.69474,721700003.0
2005-03-22 17:15:00,0.69469,0.69488,0.69463,0.6947,681499998.0
2005-03-22 17:20:00,0.69484,0.69486,0.69468,0.69473,621600000.0
2005-03-22 17:25:00,0.69468,0.69496,0.69465,0.69493,902200006.0
2005-03-22 17:30:00,0.69493,0.69496,0.69476,0.69477,689800000.0
2005-03-22 17:35:00,0.6948,0.6948,0.69467,0.6947,633500002.0
2005-03-22 17:40:00,0.69471,0.69491,0.69468,0.6949,542700001.0
2005-03-22 17:45:00,0.69487,0.69488,0.69464,0.6948,720499997.0
2005-03-22 17:50:00,0.69475,0.69485,0.69471,0.69485,517100001.0
2005-03-22 17:55:00,0.69487,0.695,0.69485,0.69492,766499996.0
2005-03-22 18:00:00,0.69497,0.69504,0.69485,0.69502,5460699994.0
2005-03-22 18:05:00,0.69498,0.6952,0.6949,0.69503,7869399993.0
2005-03-22 18:10:00,0.69505,0.69522,0.69498,0.69512,5699600012.0
2005-03-22 18:15:00,0.69522,0.69523,0.69496,0.69503,5622799984.0
2005-03-22 18:20:00,0.69509,0.69537,0.69504,0.69524,5231300018.0
2005-03-22 18:25:00,0.69523,0.69532,0.69492,0.69503,3811900012.0
2005-03-22 18:30:00,0.695,0.69506,0.69489,0.695,3672499987.0
2005-03-22 18:35:00,0.695,0.69502,0.69484,0.69488,1598899992.0
2005-03-22 18:40:00,0.69486,0.69488,0.69469,0.69476,2462300012.0
2005-03-22 18:45:00,0.69478,0.69505,0.6947,0.695,1508800005.0
2005-03-22 18:50:00,0.69497,0.69524,0.69493,0.69515,1802199986.0
2005-03-22 18:55:00,0.69511,0.69524,0.69496,0.695,2575300006.0
2005-03-22 19:00:00,0.69502,0.69512,0.69488,0.69491,1571900002.0
2005-03-22 19:05:00,0.69489,0.69505,0.69485,0.69505,3310199994.0
2005-03-22 19:10:00,0.695,0.69501,0.69469,0.69481,1883900011.0
2005-03-22 19:15:00,0.69485,0.69485,0.69455,0.69463,1973600000.0
2005-03-22 19:20:00,0.69458,0.69472,0.69448,0.6946,1410300014.0
2005-03-22 19:25:00,0.69462,0.69473,0.69439,0.69443,2023300000.0
2005-03-22 19:30:00,0.69441,0.69453,0.6943,0.69444,2550000006.0
2005-03-22 19:35:00,0.69445,0.69453,0.69426,0.69434,2247399998.0
2005-03-22 19:40:00,0.69432,0.69451,0.69432,0.69442,2108900002.0
2005-03-22 19:45:00,0.69442,0.69462,0.6944,0.6946,1102799994.0
2005-03-22 19:50:00,0.69463,0.69465,0.69439,0.69453,1155999990.0
2005-03-22 19:55:00,0.69474,0.69488,0.69462,0.69472,1845200002.0
2005-03-22 20:00:00,0.69476,0.69484,0.69471,0.69476,1056099983.0
2005-03-22 20:05:00,0.69476,0.69484,0.69461,0.69474,1391100003.0
2005-03-22 20:10:00,0.69474,0.69493,0.69469,0.69488,2175999996.0
2005-03-22 20:15:00,0.69488,0.69491,0.69467,0.6948,2069999982.0
2005-03-22 20:20:00,0.6948,0.69504,0.6948,0.69486,1454500014.0
2005-03-22 20:25:00,0.69485,0.69506,0.69485,0.695,3043499999.0
2005-03-22 20:30:00,0.69511,0.69517,0.6948,0.69502,5189399984.0
2005-03-22 20:35:00,0.69513,0.69517,0.69476,0.69477,2429199981.0
2005-03-22 20:40:00,0.69475,0.69485,0.69467,0.69475,2449599991.0
2005-03-22 20:45:00,0.69489,0.69491,0.69443,0.69474,2397500009.0
2005-03-22 20:50:00,0.6947,0.69478,0.69443,0.69475,4061100007.0
2005-03-22 20:55:00,0.69473,0.69479,0.69451,0.6947,5022200008.0
2005-03-22 21:00:00,0.69472,0.69481,0.69455,0.69472,4640699997.0
2005-03-22 21:05:00,0.6947,0.69493,0.69458,0.69484,2321000009.0
2005-03-22 21:10:00,0.69491,0.69506,0.69438,0.69493,1486299999.0
2005-03-22 21:15:00,0.695,0.69507,0.694,0.69412,1718499995.0
2005-03-22 21:20:00,0.69401,0.69417,0.69376,0.69381,2597999996.0
2005-03-22 21:25:00,0.69387,0.69402,0.69351,0.6939,1037600001.0
2005-03-22 21:30:00,0.69404,0.69411,0.69375,0.69382,2043800012.0
2005-03-22 21:35:00,0.6939,0.69392,0.6935,0.69365,1318000000.0
2005-03-22 21:40:00,0.69362,0.6938,0.69326,0.69329,1447299979.0
2005-03-22 21:45:00,0.69333,0.69367,0.69327,0.69352,992600007.0
2005-03-22 21:50:00,0.6936,0.69365,0.6932,0.6935,934400003.0
2005-03-22 21:55:00,0.69358,0.69413,0.6934,0.69413,1016600003.0
2005-03-22 22:00:00,0.69413,0.69413,0.69339,0.69381,1513000005.0
2005-03-22 22:05:00,0.69383,0.69414,0.69374,0.69386,935599999.0
2005-03-22 22:10:00,0.69392,0.69417,0.69342,0.6936,983699998.0
2005-03-22 22:15:00,0.69373,0.69378,0.69341,0.6937,1643200014.0
2005-03-22 22:20:00,0.69376,0.69408,0.69358,0.69392,1464099993.0
2005-03-22 22:25:00,0.69399,0.69402,0.69372,0.6938,1223699997.0
2005-03-22 22:30:00,0.69377,0.69401,0.69375,0.6939,1306299996.0
2005-03-22 22:35:00,0.69395,0.6941,0.6936,0.6941,1287300000.0
2005-03-22 22:40:00,0.69412,0.69417,0.69384,0.69411,1363200000.0
2005-03-22 22:45:00,0.69406,0.69412,0.69346,0.6936,976399993.0
2005-03-22 22:50:00,0.69372,0.69393,0.69358,0.69381,612500004.0
2005-03-22 22:55:00,0.69384,0.69394,0.69369,0.69369,1202999999.0
2005-03-22 23:00:00,0.69371,0.69399,0.69371,0.69386,643699998.0
2005-03-22 23:05:00,0.69384,0.69388,0.69369,0.69383,883699994.0
2005-03-22 23:10:00,0.69379,0.69382,0.69359,0.69359,783699991.0
2005-03-22 23:15:00,0.69362,0.69373,0.69349,0.69351,761000000.0
2005-03-22 23:20:00,0.69353,0.69358,0.69336,0.69337,459700000.0
2005-03-22 23:25:00,0.69344,0.69351,0.69333,0.69339,791399997.0
2005-03-22 23:30:00,0.69343,0.69356,0.69335,0.69352,555499999.0
2005-03-22 23:35:00,0.6936,0.69363,0.69334,0.69338,585699999.0
2005-03-22 23:40:00,0.69339,0.6935,0.69331,0.69347,600000002.0
2005-03-22 23:45:00,0.69347,0.69352,0.69332,0.69348,384800000.0
2005-03-22 23:50:00,0.69345,0.6935,0.69327,0.69329,555900010.0
2005-03-22 23:55:00,0.69336,0.69347,0.69295,0.69346,885199998.0
2005-03-23 00:00:00,0.69339,0.69361,0.69327,0.6935,739599999.0
2005-03-23 00:05:00,0.69347,0.69358,0.69326,0.69347,725700003.0
2005-03-23 00:10:00,0.69322,0.69344,0.69306,0.69338,560400002.0
2005-03-23 00:15:00,0.69332,0.69351,0.6932,0.69329,622699996.0
2005-03-23 00:20:00,0.69317,0.69345,0.69312,0.69339,549599997.0
2005-03-23 00:25:00,0.69343,0.69362,0.69327,0.69343,827500002.0
2005-03-23 00:30:00,0.69335,0.69361,0.6933,0.6936,682799998.0
2005-03-23 00:35:00,0.69355,0.69367,0.6934,0.6936,700199996.0
2005-03-23 00:40:00,0.69357,0.6936,0.69319,0.69339,732900004.0
2005-03-23 00:45:00,0.69364,0.69382,0.69335,0.69353,876599999.0
2005-03-23 00:50:00,0.69353,0.6938,0.69346,0.69378,661600001.0
2005-03-23 00:55:00,0.69367,0.69372,0.69334,0.69353,446900003.0
2005-03-23 01:00:00,0.6935,0.69357,0.69333,0.69355,648999998.0
2005-03-23 01:05:00,0.69355,0.69358,0.69324,0.69346,785599999.0
2005-03-23 01:10:00,0.69325,0.6936,0.69317,0.69341,663800004.0
2005-03-23 01:15:00,0.69342,0.69361,0.69338,0.69356,691199999.0
2005-03-23 01:20:00,0.6936,0.69363,0.69349,0.69355,474200001.0
2005-03-23 01:25:00,0.69353,0.69365,0.69341,0.69361,611300001.0
2005-03-23 01:30:00,0.69358,0.6936,0.69336,0.69351,215400002.0
2005-03-23 01:35:00,0.69351,0.69353,0.69323,0.69348,616499999.0
2005-03-23 01:40:00,0.69346,0.69347,0.69323,0.69332,925399997.0
2005-03-23 01:45:00,0.69337,0.69342,0.69327,0.69327,547799997.0
2005-03-23 01:50:00,0.69327,0.69335,0.69315,0.69324,571200006.0
2005-03-23 01:55:00,0.69331,0.69333,0.69311,0.69317,683300004.0
2005-03-23 02:00:00,0.6931,0.6934,0.693,0.69334,710200005.0
2005-03-23 02:05:00,0.69329,0.69343,0.69305,0.6932,590299999.0
2005-03-23 02:10:00,0.69286,0.69332,0.69286,0.69332,855100008.0
2005-03-23 02:15:00,0.69321,0.6936,0.69313,0.69341,770999994.0
2005-03-23 02:20:00,0.69333,0.69366,0.69333,0.69339,483600004.0
2005-03-23 02:25:00,0.69356,0.69361,0.69332,0.69349,658900009.0
2005-03-23 02:30:00,0.69328,0.69373,0.69328,0.69365,524499994.0
2005-03-23 02:35:00,0.69354,0.69382,0.69346,0.69349,810299991.0
2005-03-23 02:40:00,0.69329,0.6936,0.69317,0.69345,789400006.0
2005-03-23 02:45:00,0.69335,0.69337,0.693,0.6932,767400005.0
2005-03-23 02:50:00,0.69324,0.6933,0.69311,0.6933,734399993.0
2005-03-23 02:55:00,0.69334,0.69352,0.69294,0.69323,491999995.0
2005-03-23 03:00:00,0.69322,0.69334,0.69298,0.69314,740600004.0
2005-03-23 03:05:00,0.69317,0.69331,0.693,0.6931,810499992.0
2005-03-23 03:10:00,0.69305,0.6932,0.69295,0.69303,822799996.0
2005-03-23 03:15:00,0.69308,0.69323,0.69294,0.69323,564500002.0
2005-03-23 03:20:00,0.69303,0.69322,0.6929,0.69296,554300003.0
2005-03-23 03:25:00,0.6932,0.69325,0.69283,0.69313,601599999.0
2005-03-23 03:30:00,0.69285,0.69315,0.69285,0.69313,635100008.0
2005-03-23 03:35:00,0.69297,0.69313,0.69279,0.69301,537900002.0
2005-03-23 03:40:00,0.69306,0.69313,0.69288,0.69299,570300002.0
2005-03-23 03:45:00,0.69292,0.69312,0.69284,0.69294,653500008.0
2005-03-23 03:50:00,0.693,0.69312,0.69278,0.69307,431799994.0
2005-03-23 03:55:00,0.69304,0.69315,0.69288,0.69308,413400004.0
2005-03-23 04:00:00,0.69302,0.69317,0.6929,0.69303,681300005.0
2005-03-23 04:05:00,0.69305,0.69308,0.69274,0.69304,724300006.0
2005-03-23 04:10:00,0.69309,0.69319,0.69291,0.69317,852099997.0
2005-03-23 04:15:00,0.69318,0.69325,0.69296,0.69322,579700001.0
2005-03-23 04:20:00,0.69316,0.69322,0.69292,0.69292,775399993.0
2005-03-23 04:25:00,0.69297,0.6932,0.69274,0.69318,639000001.0
2005-03-23 04:30:00,0.6927,0.69314,0.6927,0.6928,871199996.0
2005-03-23 04:35:00,0.69267,0.69312,0.69267,0.69294,845600005.0
2005-03-23 04:40:00,0.69296,0.69312,0.69271,0.69306,828300003.0
2005-03-23 04:45:00,0.69308,0.69317,0.69281,0.69304,645799999.0
2005-03-23 04:50:00,0.6928,0.69303,0.6927,0.69301,722700004.0
2005-03-23 04:55:00,0.69299,0.69307,0.69274,0.69298,781700003.0
2005-03-23 05:00:00,0.69281,0.69312,0.69266,0.69312,844299997.0
2005-03-23 05:05:00,0.69304,0.69314,0.69258,0.69284,737000003.0
2005-03-23 05:10:00,0.69274,0.69305,0.69271,0.693,704300004.0
2005-03-23 05:15:00,0.69297,0.69307,0.69261,0.69294,558700000.0
2005-03-23 05:20:00,0.69284,0.69302,0.69282,0.69299,375300000.0
2005-03-23 05:25:00,0.69294,0.69298,0.69269,0.69285,552500002.0
2005-03-23 05:30:00,0.69283,0.69294,0.69274,0.69293,753600001.0
2005-03-23 05:35:00,0.69291,0.69305,0.69263,0.69286,649400008.0
2005-03-23 05:40:00,0.69259,0.69298,0.69259,0.69287,546200000.0
2005-03-23 05:45:00,0.69287,0.69297,0.69252,0.69267,700900004.0
2005-03-23 05:50:00,0.69275,0.69299,0.69262,0.69281,545399996.0
2005-03-23 05:55:00,0.69285,0.69298,0.69261,0.69298,631999999.0
2005-03-23 06:00:00,0.69268,0.69304,0.69265,0.69287,610600001.0
2005-03-23 06:05:00,0.69289,0.69305,0.69277,0.69301,920799989.0
2005-03-23 06:10:00,0.6931,0.6931,0.69289,0.69305,628899994.0
2005-03-23 06:15:00,0.69288,0.69313,0.69286,0.69313,592000001.0
2005-03-23 06:20:00,0.693,0.69312,0.6929,0.69301,636299992.0
2005-03-23 06:25:00,0.69307,0.69309,0.69282,0.69303,643700002.0
2005-03-23 06:30:00,0.69305,0.69312,0.6928,0.69305,587299995.0
2005-03-23 06:35:00,0.6931,0.69311,0.69267,0.69305,509600005.0
2005-03-23 06:40:00,0.6931,0.69323,0.69302,0.6932,578600000.0
2005-03-23 06:45:00,0.69325,0.69325,0.69291,0.69325,787700004.0
2005-03-23 06:50:00,0.69305,0.69322,0.69282,0.69306,740800008.0
2005-03-23 06:55:00,0.69302,0.69322,0.69293,0.69307,827100005.0
2005-03-23 07:00:00,0.69307,0.69317,0.69275,0.69298,893700004.0
2005-03-23 07:05:00,0.69309,0.69319,0.69272,0.69306,697700001.0
2005-03-23 07:10:00,0.69305,0.69322,0.69288,0.693,772499999.0
2005-03-23 07:15:00,0.693,0.6932,0.69285,0.69303,669100005.0
2005-03-23 07:20:00,0.6929,0.69315,0.69283,0.6931,747600003.0
2005-03-23 07:25:00,0.69311,0.69314,0.69293,0.69293,537199995.0
2005-03-23 07:30:00,0.693,0.6931,0.69272,0.69298,726900002.0
2005-03-23 07:35:00,0.69302,0.69308,0.69274,0.69299,498699999.0
2005-03-23 07:40:00,0.69273,0.69316,0.69273,0.69314,553400000.0
2005-03-23 07:45:00,0.69302,0.69312,0.6928,0.69308,920800005.0
2005-03-23 07:50:00,0.6928,0.69312,0.69278,0.69287,552800001.0
2005-03-23 07:55:00,0.69303,0.69316,0.69268,0.69313,659999990.0
2005-03-23 08:00:00,0.69288,0.69316,0.6928,0.6931,669699997.0
2005-03-23 08:05:00,0.6932,0.6932,0.69294,0.69295,766700001.0
2005-03-23 08:10:00,0.6931,0.69312,0.6928,0.69283,798300008.0
2005-03-23 08:15:00,0.69292,0.69296,0.69263,0.6928,524299994.0
2005-03-23 08:20:00,0.69273,0.69291,0.69268,0.69282,529600004.0
2005-03-23 08:25:00,0.69279,0.69281,0.69249,0.69268,687999998.0
2005-03-23 08:30:00,0.69272,0.6928,0.69226,0.69259,648700000.0
2005-03-23 08:35:00,0.69258,0.69266,0.69213,0.69241,603900000.0
2005-03-23 08:40:00,0.69217,0.69254,0.69217,0.69249,664500006.0
2005-03-23 08:45:00,0.69237,0.69245,0.69213,0.69239,720299997.0
2005-03-23 08:50:00,0.69228,0.69242,0.69213,0.69221,570300006.0
2005-03-23 08:55:00,0.69242,0.69252,0.69224,0.69229,705599995.0
2005-03-23 09:00:00,0.69233,0.69265,0.69226,0.69239,941600003.0
2005-03-23 09:05:00,0.69249,0.69252,0.69222,0.69227,685799992.0
2005-03-23 09:10:00,0.69229,0.69257,0.69227,0.69257,790999997.0
2005-03-23 09:15:00,0.69256,0.69262,0.69232,0.69247,713800012.0
2005-03-23 09:20:00,0.69241,0.69267,0.69233,0.6926,625800001.0
2005-03-23 09:25:00,0.6926,0.6927,0.69231,0.69265,669599994.0
2005-03-23 09:30:00,0.69256,0.6927,0.69236,0.69263,640699993.0
2005-03-23 09:35:00,0.69263,0.69272,0.69243,0.69263,338299998.0
2005-03-23 09:40:00,0.6926,0.69277,0.69251,0.69263,603499997.0
2005-03-23 09:45:00,0.69271,0.69297,0.69267,0.69292,699100006.0
2005-03-23 09:50:00,0.69299,0.69313,0.69282,0.69299,747299990.0
2005-03-23 09:55:00,0.69293,0.69311,0.69282,0.69303,950699998.0
2005-03-23 10:00:00,0.69298,0.69309,0.69272,0.69287,980800012.0
2005-03-23 10:05:00,0.6929,0.693,0.6927,0.69292,564799992.0
2005-03-23 10:10:00,0.69295,0.693,0.69263,0.69293,622100001.0
2005-03-23 10:15:00,0.69296,0.6932,0.69282,0.69309,913799994.0
2005-03-23 10:20:00,0.69293,0.69314,0.69284,0.69306,820699994.0
2005-03-23 10:25:00,0.6931,0.69336,0.69301,0.69326,917399998.0
2005-03-23 10:30:00,0.69326,0.69341,0.69317,0.69337,726300002.0
2005-03-23 10:35:00,0.69349,0.69355,0.69303,0.69309,815299994.0
2005-03-23 10:40:00,0.69309,0.69315,0.6929,0.693,624899993.0
2005-03-23 10:45:00,0.69301,0.69313,0.69289,0.69302,513199993.0
2005-03-23 10:50:00,0.69287,0.69326,0.6928,0.69312,768599996.0
2005-03-23 10:55:00,0.69319,0.69378,0.69316,0.6935,494600004.0
2005-03-23 11:00:00,0.69342,0.69359,0.69331,0.69349,786800000.0
2005-03-23 11:05:00,0.69333,0.69352,0.69317,0.69335,603899999.0
2005-03-23 11:10:00,0.69333,0.69353,0.69333,0.69344,735899997.0
2005-03-23 11:15:00,0.6934,0.6934,0.69277,0.69288,776900000.0
2005-03-23 11:20:00,0.6929,0.69318,0.6928,0.693,631899999.0
2005-03-23 11:25:00,0.69299,0.69309,0.69276,0.69285,1007599990.0
2005-03-23 11:30:00,0.69242,0.69263,0.69227,0.69242,546500000.0
2005-03-23 11:35:00,0.69255,0.69255,0.69232,0.69234,699099998.0
2005-03-23 11:40:00,0.69242,0.69243,0.69222,0.69229,760299994.0
2005-03-23 11:45:00,0.69228,0.69249,0.6922,0.6924,679899998.0
2005-03-23 11:50:00,0.69208,0.69262,0.69208,0.69254,1033600009.0
2005-03-23 11:55:00,0.69262,0.6929,0.69251,0.69287,828200000.0
2005-03-23 12:00:00,0.69265,0.69301,0.69265,0.69293,1191499994.0
2005-03-23 12:05:00,0.69306,0.69314,0.69288,0.69298,788000006.0
2005-03-23 12:10:00,0.69307,0.69312,0.69284,0.69284,771500009.0
2005-03-23 12:15:00,0.69296,0.69345,0.69285,0.69324,885499995.0
2005-03-23 12:20:00,0.69307,0.69342,0.69305,0.69342,593600000.0
2005-03-23 12:25:00,0.6933,0.69351,0.6931,0.69343,1025799983.0
2005-03-23 12:30:00,0.69336,0.69344,0.6931,0.6934,575600005.0
2005-03-23 12:35:00,0.69329,0.69344,0.69298,0.69338,699999995.0
2005-03-23 12:40:00,0.69323,0.6935,0.69313,0.69336,902799996.0
2005-03-23 12:45:00,0.69342,0.69345,0.69315,0.69331,500199997.0
2005-03-23 12:50:00,0.6932,0.69364,0.6932,0.69336,743499999.0
2005-03-23 12:55:00,0.69337,0.69352,0.69315,0.69332,804000001.0
2005-03-23 13:00:00,0.69341,0.69345,0.69319,0.69333,791899988.0
2005-03-23 13:05:00,0.69338,0.69345,0.69313,0.69337,837800006.0
2005-03-23 13:10:00,0.69336,0.69354,0.69321,0.69354,867199992.0
2005-03-23 13:15:00,0.69348,0.69363,0.69327,0.69354,743600000.0
2005-03-23 13:20:00,0.69312,0.69358,0.69312,0.69337,687599994.0
2005-03-23 13:25:00,0.69335,0.69345,0.69313,0.69341,859900002.0
2005-03-23 13:30:00,0.69334,0.6935,0.69327,0.69347,554399999.0
2005-03-23 13:35:00,0.69345,0.69353,0.69314,0.69341,883600001.0
2005-03-23 13:40:00,0.69335,0.69347,0.6932,0.69337,674699997.0
2005-03-23 13:45:00,0.69344,0.69361,0.69334,0.69355,778800004.0
2005-03-23 13:50:00,0.69355,0.69378,0.69338,0.69358,873799996.0
2005-03-23 13:55:00,0.69363,0.69373,0.69342,0.69362,660299996.0
2005-03-23 14:00:00,0.69348,0.69364,0.69334,0.69359,695700002.0
2005-03-23 14:05:00,0.69343,0.69364,0.69325,0.69337,658399996.0
2005-03-23 14:10:00,0.69331,0.69355,0.6933,0.6935,665200002.0
2005-03-23 14:15:00,0.69343,0.69353,0.6933,0.69353,565899996.0
2005-03-23 14:20:00,0.69358,0.69374,0.69334,0.69374,842900000.0
2005-03-23 14:25:00,0.69375,0.69375,0.69337,0.6936,779100002.0
2005-03-23 14:30:00,0.69371,0.69378,0.69357,0.69358,689399995.0
2005-03-23 14:35:00,0.69361,0.6937,0.69341,0.69357,694399998.0
2005-03-23 14:40:00,0.69337,0.69371,0.69337,0.69352,913599995.0
2005-03-23 14:45:00,0.6935,0.69401,0.6935,0.69394,892799990.0
2005-03-23 14:50:00,0.69375,0.69408,0.69371,0.69396,846499996.0
2005-03-23 14:55:00,0.69386,0.69434,0.69381,0.69434,917699999.0
2005-03-23 15:00:00,0.6943,0.69439,0.69413,0.69429,828499998.0
2005-03-23 15:05:00,0.69429,0.69434,0.69409,0.69415,883099989.0
2005-03-23 15:10:00,0.6941,0.69434,0.69409,0.69426,497500000.0
2005-03-23 15:15:00,0.69427,0.69432,0.69384,0.69404,602699999.0
2005-03-23 15:20:00,0.69412,0.69419,0.69383,0.69398,654000003.0
2005-03-23 15:25:00,0.69399,0.69411,0.69383,0.69399,638300001.0
2005-03-23 15:30:00,0.69407,0.69413,0.69323,0.69383,749499996.0
2005-03-23 15:35:00,0.69395,0.69435,0.69378,0.69429,692499997.0
2005-03-23 15:40:00,0.69427,0.69463,0.6942,0.69446,947200000.0
2005-03-23 15:45:00,0.6946,0.69486,0.69436,0.69477,772299998.0
2005-03-23 15:50:00,0.6949,0.69497,0.69466,0.69479,1057900004.0
2005-03-23 15:55:00,0.69482,0.69532,0.69482,0.6951,580300004.0
2005-03-23 16:00:00,0.69518,0.69582,0.69499,0.69579,663099998.0
2005-03-23 16:05:00,0.69589,0.69589,0.69538,0.69571,499700006.0
2005-03-23 16:10:00,0.69563,0.69583,0.69531,0.6956,683300002.0
2005-03-23 16:15:00,0.69567,0.69578,0.69546,0.69578,478700002.0
2005-03-23 16:20:00,0.69555,0.69575,0.69539,0.69547,587399999.0
2005-03-23 16:25:00,0.69543,0.69553,0.69509,0.69523,1038499999.0
2005-03-23 16:30:00,0.69532,0.69541,0.69511,0.69519,465500004.0
2005-03-23 16:35:00,0.69509,0.69524,0.695,0.69501,687600004.0
2005-03-23 16:40:00,0.69481,0.69501,0.6948,0.69498,744499999.0
2005-03-23 16:45:00,0.6949,0.6951,0.69485,0.69497,985100011.0
2005-03-23 16:50:00,0.69485,0.69497,0.69464,0.6949,647800003.0
2005-03-23 16:55:00,0.69493,0.69493,0.6947,0.69474,642300003.0
2005-03-23 17:00:00,0.6949,0.69494,0.69465,0.69482,799099999.0
2005-03-23 17:05:00,0.69482,0.69502,0.69475,0.69479,783899994.0
2005-03-23 17:10:00,0.69483,0.69503,0.69466,0.69499,648500002.0
2005-03-23 17:15:00,0.69503,0.69503,0.69418,0.69418,878500013.0
2005-03-23 17:20:00,0.69414,0.69425,0.69391,0.69416,751500000.0
2005-03-23 17:25:00,0.69407,0.6942,0.69392,0.69398,687200007.0
2005-03-23 17:30:00,0.69398,0.69403,0.69381,0.69387,768700001.0
2005-03-23 17:35:00,0.6939,0.69393,0.69368,0.69376,565100007.0
2005-03-23 17:40:00,0.69351,0.6937,0.69344,0.69364,818699994.0
2005-03-23 17:45:00,0.6936,0.694,0.69358,0.69398,900200009.0
2005-03-23 17:50:00,0.69388,0.69413,0.69387,0.69406,615500000.0
2005-03-23 17:55:00,0.69385,0.69413,0.69381,0.69413,727000000.0
2005-03-23 18:00:00,0.69422,0.69422,0.69381,0.694,5993100008.0
2005-03-23 18:05:00,0.69405,0.6945,0.69387,0.69393,6507500008.0
2005-03-23 18:10:00,0.6939,0.69429,0.69381,0.69426,5565599996.0
2005-03-23 18:15:00,0.69423,0.69444,0.69412,0.69426,5651200001.0
2005-03-23 18:20:00,0.69429,0.6946,0.69409,0.69436,4371300001.0
2005-03-23 18:25:00,0.69409,0.69445,0.69409,0.69437,4079200013.0
2005-03-23 18:30:00,0.69434,0.69463,0.69413,0.69447,3986799983.0
2005-03-23 18:35:00,0.69437,0.69455,0.6943,0.69438,1784200005.0
2005-03-23 18:40:00,0.6943,0.69446,0.6941,0.69423,2198999997.0
2005-03-23 18:45:00,0.69415,0.69423,0.69397,0.69423,1190299995.0
2005-03-23 18:50:00,0.69426,0.69445,0.694,0.69417,1675999989.0
2005-03-23 18:55:00,0.69417,0.69463,0.69417,0.69451,3031099988.0
2005-03-23 19:00:00,0.69451,0.69465,0.69421,0.69445,1998299996.0
2005-03-23 19:05:00,0.69446,0.69464,0.69421,0.69446,3073999987.0
2005-03-23 19:10:00,0.69448,0.69448,0.69377,0.69378,1577300003.0
2005-03-23 19:15:00,0.69379,0.69444,0.69379,0.69429,1798799984.0
2005-03-23 19:20:00,0.69426,0.69432,0.69394,0.6942,1368299997.0
2005-03-23 19:25:00,0.69422,0.6943,0.694,0.69422,2530000004.0
2005-03-23 19:30:00,0.6942,0.69425,0.69397,0.69407,2561699996.0
2005-03-23 19:35:00,0.69409,0.69425,0.69392,0.69423,2725200019.0
2005-03-23 19:40:00,0.69407,0.69451,0.69407,0.69451,2004799992.0
2005-03-23 19:45:00,0.69445,0.69472,0.69428,0.69458,916899990.0
2005-03-23 19:50:00,0.69458,0.69464,0.69383,0.6941,1525799988.0
2005-03-23 19:55:00,0.69415,0.69419,0.69372,0.69419,1659400006.0
2005-03-23 20:00:00,0.69421,0.6944,0.69398,0.69415,990300004.0
2005-03-23 20:05:00,0.69412,0.69418,0.69369,0.69388,1354699993.0
2005-03-23 20:10:00,0.69379,0.69411,0.69359,0.69397,2383200003.0
2005-03-23 20:15:00,0.69398,0.69409,0.69371,0.69382,2355599989.0
2005-03-23 20:20:00,0.69394,0.69401,0.69369,0.69391,1570600003.0
2005-03-23 20:25:00,0.69383,0.69396,0.69368,0.69385,2497400011.0
2005-03-23 20:30:00,0.69385,0.69396,0.69349,0.6938,5193799989.0
2005-03-23 20:35:00,0.69386,0.69402,0.69365,0.69392,2968999990.0
2005-03-23 20:40:00,0.69374,0.69395,0.6936,0.69375,2568900009.0
2005-03-23 20:45:00,0.69371,0.69391,0.69358,0.69376,1919300008.0
2005-03-23 20:50:00,0.69352,0.69391,0.69347,0.69387,3861499989.0
2005-03-23 20:55:00,0.69376,0.69403,0.69355,0.69392,4648100003.0
2005-03-23 21:00:00,0.69402,0.69406,0.69386,0.69402,4634400013.0
2005-03-23 21:05:00,0.69401,0.69409,0.69373,0.69405,2177800004.0
2005-03-23 21:10:00,0.69372,0.69408,0.69371,0.69385,1558900004.0
2005-03-23 21:15:00,0.69384,0.6941,0.69375,0.69401,1652900008.0
2005-03-23 21:20:00,0.69407,0.69431,0.69384,0.69423,2864999991.0
2005-03-23 21:25:00,0.6943,0.69442,0.69412,0.69429,1092800000.0
2005-03-23 21:30:00,0.6943,0.69458,0.69428,0.69429,2260000010.0
2005-03-23 21:35:00,0.69431,0.69456,0.69407,0.69439,889300000.0
2005-03-23 21:40:00,0.694,0.69464,0.694,0.69458,1435399992.0
2005-03-23 21:45:00,0.6946,0.69463,0.69428,0.69449,1343299992.0
2005-03-23 21:50:00,0.69465,0.69482,0.6945,0.69475,906300000.0
2005-03-23 21:55:00,0.69465,0.69479,0.69448,0.69475,1192500002.0
2005-03-23 22:00:00,0.6947,0.6947,0.69413,0.69452,1690300002.0
2005-03-23 22:05:00,0.69455,0.69461,0.69429,0.69453,1107000005.0
2005-03-23 22:10:00,0.69425,0.6946,0.69425,0.6943,910699999.0
2005-03-23 22:15:00,0.69431,0.69458,0.69412,0.6945,1380100001.0
2005-03-23 22:20:00,0.69419,0.69453,0.69397,0.69415,1353299997.0
2005-03-23 22:25:00,0.69432,0.69446,0.69398,0.69431,1249800000.0
2005-03-23 22:30:00,0.6943,0.69447,0.69404,0.69432,1140599987.0
2005-03-23 22:35:00,0.69413,0.69432,0.69402,0.69422,1032900013.0
2005-03-23 22:40:00,0.69387,0.69432,0.69387,0.6941,1422000010.0
2005-03-23 22:45:00,0.69425,0.69443,0.69388,0.69422,879999998.0
2005-03-23 22:50:00,0.69418,0.69431,0.69405,0.69426,519699997.0
2005-03-23 22:55:00,0.69402,0.69433,0.69326,0.69419,1155800001.0
2005-03-23 23:00:00,0.69395,0.69434,0.69395,0.6941,833399999.0
2005-03-23 23:05:00,0.69412,0.69432,0.69269,0.69432,633099996.0
2005-03-23 23:10:00,0.69417,0.69462,0.69417,0.69457,762799998.0
2005-03-23 23:15:00,0.69458,0.69469,0.69437,0.69468,661699997.0
2005-03-23 23:20:00,0.69461,0.6947,0.69429,0.69444,907200005.0
2005-03-23 23:25:00,0.6944,0.6944,0.69333,0.69427,544799997.0
2005-03-23 23:30:00,0.69407,0.69448,0.69407,0.69435,713399993.0
2005-03-23 23:35:00,0.69435,0.6945,0.69432,0.69447,742199996.0
2005-03-23 23:40:00,0.69451,0.69456,0.69437,0.69447,485300000.0
2005-03-23 23:45:00,0.69444,0.69447,0.69423,0.69423,604599998.0
2005-03-23 23:50:00,0.69418,0.69447,0.69398,0.6943,660100002.0
2005-03-23 23:55:00,0.69439,0.69454,0.69417,0.69449,612500002.0
2005-03-24 00:00:00,0.69443,0.69466,0.69439,0.69444,580499996.0
2005-03-24 00:05:00,0.69447,0.69466,0.69444,0.69454,681899999.0
2005-03-24 00:10:00,0.69458,0.69461,0.69412,0.69439,536500004.0
2005-03-24 00:15:00,0.69443,0.69474,0.69443,0.69464,798799994.0
2005-03-24 00:20:00,0.69461,0.6948,0.69451,0.69473,539900002.0
2005-03-24 00:25:00,0.69477,0.69484,0.69451,0.69461,678099991.0
2005-03-24 00:30:00,0.69473,0.69488,0.69452,0.69475,755800008.0
2005-03-24 00:35:00,0.69481,0.69488,0.69447,0.69479,746199989.0
2005-03-24 00:40:00,0.6947,0.69485,0.69461,0.69484,715900003.0
2005-03-24 00:45:00,0.6949,0.69493,0.69439,0.69461,681799997.0
2005-03-24 00:50:00,0.6946,0.69472,0.69439,0.69459,731599998.0
2005-03-24 00:55:00,0.69441,0.69465,0.69414,0.69458,721800003.0
2005-03-24 01:00:00,0.69419,0.69462,0.69419,0.69427,671100006.0
2005-03-24 01:05:00,0.6944,0.69459,0.69418,0.69431,811300002.0
2005-03-24 01:10:00,0.6942,0.69434,0.69381,0.69434,728299997.0
2005-03-24 01:15:00,0.69424,0.69428,0.69397,0.69403,700799995.0
2005-03-24 01:20:00,0.69403,0.6944,0.69403,0.69423,719699998.0
2005-03-24 01:25:00,0.69401,0.69434,0.69401,0.69427,799200004.0
2005-03-24 01:30:00,0.6942,0.69434,0.69396,0.69411,570200000.0
2005-03-24 01:35:00,0.69412,0.69432,0.69398,0.69421,605599996.0
2005-03-24 01:40:00,0.69427,0.69434,0.694,0.69416,805200003.0
2005-03-24 01:45:00,0.6942,0.69434,0.69374,0.69408,681899991.0
2005-03-24 01:50:00,0.69415,0.69422,0.69383,0.69413,707399990.0
2005-03-24 01:55:00,0.6941,0.69432,0.69402,0.69424,570499991.0
2005-03-24 02:00:00,0.69408,0.69425,0.69396,0.69401,702500003.0
2005-03-24 02:05:00,0.69415,0.69424,0.69377,0.69395,888299997.0
2005-03-24 02:10:00,0.69401,0.69428,0.69382,0.69407,792899995.0
2005-03-24 02:15:00,0.6941,0.6942,0.69393,0.6941,794699998.0
2005-03-24 02:20:00,0.69383,0.69415,0.69383,0.69387,772699995.0
2005-03-24 02:25:00,0.69407,0.69417,0.6938,0.69394,615500001.0
2005-03-24 02:30:00,0.69387,0.69414,0.69381,0.69389,625499992.0
2005-03-24 02:35:00,0.69391,0.69408,0.69378,0.69401,621800002.0
2005-03-24 02:40:00,0.694,0.69422,0.6938,0.6942,805500002.0
2005-03-24 02:45:00,0.69408,0.69411,0.69389,0.69394,561899999.0
2005-03-24 02:50:00,0.69397,0.69432,0.69386,0.69397,718799991.0
2005-03-24 02:55:00,0.69395,0.69395,0.69362,0.69379,646299999.0
2005-03-24 03:00:00,0.69376,0.69389,0.69354,0.69374,564000000.0
2005-03-24 03:05:00,0.69376,0.6939,0.69358,0.69371,623599998.0
2005-03-24 03:10:00,0.69362,0.69388,0.69362,0.69368,666999997.0
2005-03-24 03:15:00,0.69367,0.69388,0.69354,0.69367,793399991.0
2005-03-24 03:20:00,0.69385,0.69399,0.6936,0.69379,712100002.0
2005-03-24 03:25:00,0.69375,0.69406,0.69359,0.69376,821500000.0
2005-03-24 03:30:00,0.69375,0.69376,0.6934,0.69356,596900004.0
2005-03-24 03:35:00,0.69351,0.69363,0.69333,0.69344,792600005.0
2005-03-24 03:40:00,0.69348,0.69375,0.6934,0.69358,365600001.0
2005-03-24 03:45:00,0.6936,0.69382,0.69337,0.69344,673199999.0
2005-03-24 03:50:00,0.69344,0.69366,0.6934,0.69366,812600003.0
2005-03-24 03:55:00,0.6936,0.69391,0.69343,0.69361,553999996.0
2005-03-24 04:00:00,0.6937,0.69403,0.69356,0.69372,654800009.0
2005-03-24 04:05:00,0.69382,0.69399,0.69365,0.69384,746700003.0
2005-03-24 04:10:00,0.6937,0.69403,0.6937,0.69379,952399996.0
2005-03-24 04:15:00,0.69391,0.69391,0.69372,0.69377,650700002.0
2005-03-24 04:20:00,0.69388,0.69419,0.69355,0.69417,818900002.0
2005-03-24 04:25:00,0.6941,0.69412,0.69381,0.69401,623199999.0
2005-03-24 04:30:00,0.69393,0.69421,0.69368,0.69415,1018100002.0
2005-03-24 04:35:00,0.69396,0.69423,0.69391,0.69411,997000004.0
2005-03-24 04:40:00,0.69414,0.69422,0.69398,0.69411,920300002.0
2005-03-24 04:45:00,0.69407,0.69416,0.69369,0.69386,625399996.0
2005-03-24 04:50:00,0.6937,0.69417,0.69362,0.69406,720899994.0
2005-03-24 04:55:00,0.694,0.69416,0.69365,0.69387,631899999.0
2005-03-24 05:00:00,0.69357,0.69406,0.69357,0.69397,781500009.0
2005-03-24 05:05:00,0.6939,0.69405,0.69371,0.69405,692699999.0
2005-03-24 05:10:00,0.69378,0.69405,0.69378,0.69395,736899993.0
2005-03-24 05:15:00,0.69374,0.69402,0.69374,0.69402,680399999.0
2005-03-24 05:20:00,0.69395,0.69413,0.6938,0.69399,603600006.0
2005-03-24 05:25:00,0.6941,0.69415,0.69375,0.6939,715100006.0
2005-03-24 05:30:00,0.694,0.694,0.69361,0.69377,811500003.0
2005-03-24 05:35:00,0.6938,0.69395,0.69354,0.69392,375200002.0
2005-03-24 05:40:00,0.69393,0.694,0.69359,0.69387,613000010.0
2005-03-24 05:45:00,0.69378,0.69404,0.69369,0.69391,803799995.0
2005-03-24 05:50:00,0.69393,0.69405,0.69378,0.69389,652599990.0
2005-03-24 05:55:00,0.69382,0.69396,0.6937,0.69394,360399995.0
2005-03-24 06:00:00,0.69383,0.69402,0.6936,0.69383,653500002.0
2005-03-24 06:05:00,0.69377,0.69387,0.69352,0.6938,553199998.0
2005-03-24 06:10:00,0.69373,0.69394,0.69361,0.69369,536700003.0
2005-03-24 06:15:00,0.6937,0.69392,0.69364,0.69392,431800003.0
2005-03-24 06:20:00,0.69387,0.69392,0.69356,0.69383,811099996.0
2005-03-24 06:25:00,0.69383,0.69388,0.69358,0.6937,772800001.0
2005-03-24 06:30:00,0.69357,0.6938,0.69342,0.69368,639099998.0
2005-03-24 06:35:00,0.69363,0.69372,0.69351,0.69363,552499993.0
2005-03-24 06:40:00,0.69365,0.6937,0.69344,0.69361,520700007.0
2005-03-24 06:45:00,0.69361,0.69362,0.69325,0.69346,800899999.0
2005-03-24 06:50:00,0.69336,0.69363,0.69336,0.69354,546100000.0
2005-03-24 06:55:00,0.69354,0.69378,0.69344,0.69378,797300004.0
2005-03-24 07:00:00,0.69348,0.69375,0.69338,0.69366,837299991.0
2005-03-24 07:05:00,0.6936,0.69376,0.69341,0.69362,650899996.0
2005-03-24 07:10:00,0.69352,0.69376,0.6935,0.69365,565900008.0
2005-03-24 07:15:00,0.69375,0.69385,0.6934,0.69369,633100001.0
2005-03-24 07:20:00,0.69368,0.69393,0.69349,0.69349,687100001.0
2005-03-24 07:25:00,0.6937,0.69383,0.69345,0.69381,821100001.0
2005-03-24 07:30:00,0.69384,0.69384,0.69353,0.6936,924099996.0
2005-03-24 07:35:00,0.69373,0.69387,0.69361,0.69383,922099994.0
2005-03-24 07:40:00,0.69381,0.69382,0.69341,0.69357,751499996.0
2005-03-24 07:45:00,0.69358,0.69371,0.69337,0.69358,564700008.0
2005-03-24 07:50:00,0.69374,0.6938,0.69346,0.69373,612299999.0
2005-03-24 07:55:00,0.69377,0.69377,0.69333,0.69368,514900002.0
2005-03-24 08:00:00,0.69364,0.69369,0.69346,0.69364,622800001.0
2005-03-24 08:05:00,0.69363,0.69371,0.69348,0.69363,860199996.0
2005-03-24 08:10:00,0.69363,0.69381,0.69339,0.69373,548000005.0
2005-03-24 08:15:00,0.69383,0.69389,0.69353,0.69373,624600002.0
2005-03-24 08:20:00,0.6938,0.69392,0.69361,0.69388,953799997.0
2005-03-24 08:25:00,0.69388,0.69393,0.69366,0.69387,441500000.0
2005-03-24 08:30:00,0.6935,0.69406,0.6935,0.69391,717399994.0
2005-03-24 08:35:00,0.69397,0.69421,0.6937,0.69414,722999996.0
2005-03-24 08:40:00,0.694,0.69432,0.69392,0.69432,549099998.0
2005-03-24 08:45:00,0.69415,0.6943,0.69403,0.69422,823600005.0
2005-03-24 08:50:00,0.69422,0.6943,0.69391,0.69407,631300003.0
2005-03-24 08:55:00,0.69417,0.69429,0.69398,0.69417,729399994.0
2005-03-24 09:00:00,0.69424,0.69474,0.6942,0.69443,818199990.0
2005-03-24 09:05:00,0.69452,0.69466,0.6944,0.69455,862799998.0
2005-03-24 09:10:00,0.69433,0.69463,0.69428,0.69451,740100006.0
2005-03-24 09:15:00,0.69456,0.69467,0.69435,0.69464,732499997.0
2005-03-24 09:20:00,0.69449,0.69471,0.69426,0.69435,764199996.0
2005-03-24 09:25:00,0.69424,0.69451,0.69424,0.69435,791200005.0
2005-03-24 09:30:00,0.69449,0.69463,0.69438,0.69463,582200003.0
2005-03-24 09:35:00,0.69456,0.69475,0.69447,0.69466,735400004.0
2005-03-24 09:40:00,0.6946,0.69494,0.69453,0.69468,832299999.0
2005-03-24 09:45:00,0.69466,0.69489,0.69451,0.69458,453300001.0
2005-03-24 09:50:00,0.69452,0.69461,0.69434,0.69454,541499999.0
2005-03-24 09:55:00,0.69449,0.69458,0.69431,0.69437,567700000.0
2005-03-24 10:00:00,0.69422,0.69422,0.6938,0.69407,845700001.0
2005-03-24 10:05:00,0.69413,0.69425,0.69398,0.69419,525700003.0
2005-03-24 10:10:00,0.69415,0.69442,0.6941,0.69435,502099997.0
2005-03-24 10:15:00,0.69444,0.6946,0.69428,0.69459,836600002.0
2005-03-24 10:20:00,0.69449,0.69461,0.69431,0.69454,955199999.0
2005-03-24 10:25:00,0.69463,0.69463,0.69428,0.69436,738300004.0
2005-03-24 10:30:00,0.69439,0.69459,0.69429,0.69443,719900012.0
2005-03-24 10:35:00,0.69427,0.69464,0.69424,0.69464,632899994.0
2005-03-24 10:40:00,0.69462,0.69485,0.69458,0.6948,480100000.0
2005-03-24 10:45:00,0.69475,0.69511,0.6946,0.69511,477699999.0
2005-03-24 10:50:00,0.69496,0.6953,0.69484,0.69522,557999999.0
2005-03-24 10:55:00,0.69534,0.69542,0.69517,0.69525,862500001.0
2005-03-24 11:00:00,0.69515,0.6955,0.69512,0.69548,577300004.0
2005-03-24 11:05:00,0.69539,0.69572,0.69539,0.69549,479499998.0
2005-03-24 11:10:00,0.6954,0.69553,0.69533,0.69535,633700000.0
2005-03-24 11:15:00,0.69548,0.6955,0.69514,0.69544,876300003.0
2005-03-24 11:20:00,0.69539,0.69552,0.6951,0.69533,646299992.0
2005-03-24 11:25:00,0.69521,0.69541,0.69508,0.69522,842500008.0
2005-03-24 11:30:00,0.69531,0.69546,0.69512,0.69522,769599996.0
2005-03-24 11:35:00,0.69521,0.69534,0.69485,0.69488,568100001.0
2005-03-24 11:40:00,0.69475,0.69492,0.69471,0.69478,617600008.0
2005-03-24 11:45:00,0.6947,0.6949,0.6946,0.6949,813300007.0
2005-03-24 11:50:00,0.69475,0.69512,0.69475,0.6949,922500002.0
2005-03-24 11:55:00,0.69497,0.69508,0.6948,0.69497,830900003.0
2005-03-24 12:00:00,0.69491,0.69494,0.69471,0.69484,571400009.0
2005-03-24 12:05:00,0.69479,0.6949,0.69468,0.69476,652099999.0
2005-03-24 12:10:00,0.69462,0.69477,0.69442,0.69471,596400004.0
2005-03-24 12:15:00,0.69459,0.69473,0.69443,0.69464,666700001.0
2005-03-24 12:20:00,0.69476,0.695,0.69458,0.69485,890099994.0
2005-03-24 12:25:00,0.69493,0.69493,0.69433,0.69433,760000004.0
2005-03-24 12:30:00,0.69432,0.69449,0.69409,0.69414,947699992.0
2005-03-24 12:35:00,0.69435,0.69444,0.69415,0.69434,669100001.0
2005-03-24 12:40:00,0.69427,0.69442,0.69403,0.69422,774700005.0
2005-03-24 12:45:00,0.69422,0.6943,0.694,0.69401,635600001.0
2005-03-24 12:50:00,0.694,0.69445,0.694,0.69437,979499993.0
2005-03-24 12:55:00,0.69441,0.69448,0.69413,0.69441,956299996.0
2005-03-24 13:00:00,0.6945,0.69469,0.69438,0.69469,572499997.0
2005-03-24 13:05:00,0.69463,0.69471,0.69442,0.69448,675099997.0
2005-03-24 13:10:00,0.69439,0.69453,0.69422,0.69441,539700001.0
2005-03-24 13:15:00,0.69443,0.69457,0.69425,0.69434,788199997.0
2005-03-24 13:20:00,0.69429,0.69456,0.69424,0.69456,763300006.0
2005-03-24 13:25:00,0.69454,0.69465,0.69424,0.69445,865800003.0
2005-03-24 13:30:00,0.69433,0.69454,0.69403,0.69426,693499995.0
2005-03-24 13:35:00,0.69431,0.69438,0.69409,0.69409,678899996.0
2005-03-24 13:40:00,0.69415,0.69417,0.69381,0.69392,720600004.0
2005-03-24 13:45:00,0.69392,0.69397,0.69372,0.69379,660200005.0
2005-03-24 13:50:00,0.69375,0.69407,0.69364,0.69386,685100002.0
2005-03-24 13:55:00,0.69396,0.69401,0.6938,0.694,651600003.0
2005-03-24 14:00:00,0.694,0.694,0.69371,0.69398,827000006.0
2005-03-24 14:05:00,0.69397,0.694,0.6937,0.69385,825700010.0
2005-03-24 14:10:00,0.6937,0.69387,0.69356,0.6936,667800005.0
2005-03-24 14:15:00,0.69373,0.69396,0.69363,0.69386,751600003.0
2005-03-24 14:20:00,0.69374,0.69423,0.69364,0.69416,619599992.0
2005-03-24 14:25:00,0.69423,0.69442,0.69393,0.69442,739499994.0
2005-03-24 14:30:00,0.69437,0.69444,0.69425,0.6944,358200004.0
2005-03-24 14:35:00,0.6944,0.6944,0.69393,0.6941,793599998.0
2005-03-24 14:40:00,0.69415,0.69415,0.6938,0.69388,678099997.0
2005-03-24 14:45:00,0.69387,0.69402,0.69371,0.69398,716799999.0
2005-03-24 14:50:00,0.69393,0.69414,0.69368,0.69408,589900000.0
2005-03-24 14:55:00,0.69405,0.69437,0.69397,0.69425,911100000.0
2005-03-24 15:00:00,0.69432,0.69437,0.69418,0.69433,673999997.0
2005-03-24 15:05:00,0.69439,0.69444,0.69419,0.69427,595600009.0
2005-03-24 15:10:00,0.69419,0.69432,0.69401,0.69408,598600007.0
2005-03-24 15:15:00,0.69408,0.69434,0.6939,0.69419,508899996.0
2005-03-24 15:20:00,0.69414,0.69433,0.69399,0.69409,555900000.0
2005-03-24 15:25:00,0.69407,0.69414,0.69385,0.69402,556599998.0
2005-03-24 15:30:00,0.6939,0.69434,0.69389,0.69405,717799999.0
2005-03-24 15:35:00,0.69386,0.69411,0.69372,0.69372,999599996.0
2005-03-24 15:40:00,0.69382,0.69401,0.69361,0.69401,687800006.0
2005-03-24 15:45:00,0.69415,0.69423,0.69402,0.69417,639700003.0
2005-03-24 15:50:00,0.69408,0.6941,0.69363,0.69367,862699998.0
2005-03-24 15:55:00,0.69369,0.69384,0.69348,0.69363,870799990.0
2005-03-24 16:00:00,0.69358,0.6937,0.69348,0.6937,527600001.0
2005-03-24 16:05:00,0.6937,0.69379,0.69327,0.69349,686199999.0
2005-03-24 16:10:00,0.69351,0.69365,0.69347,0.69355,454999999.0
2005-03-24 16:15:00,0.69355,0.69372,0.69341,0.6936,705399999.0
2005-03-24 16:20:00,0.69352,0.69366,0.69339,0.69362,721000001.0
2005-03-24 16:25:00,0.69353,0.69369,0.69332,0.69352,921499995.0
2005-03-24 16:30:00,0.69334,0.69354,0.69332,0.69348,621500005.0
2005-03-24 16:35:00,0.69353,0.69373,0.69335,0.69367,566700003.0
2005-03-24 16:40:00,0.6937,0.69376,0.69358,0.6937,685100002.0
2005-03-24 16:45:00,0.69371,0.69384,0.69351,0.69375,917200009.0
2005-03-24 16:50:00,0.69341,0.69385,0.69341,0.69367,684600006.0
2005-03-24 16:55:00,0.69371,0.69373,0.69356,0.69363,687200002.0
2005-03-24 17:00:00,0.69367,0.69374,0.69343,0.69372,529299998.0
2005-03-24 17:05:00,0.69364,0.69375,0.69346,0.69355,707299996.0
2005-03-24 17:10:00,0.69355,0.69361,0.69317,0.6934,457700002.0
2005-03-24 17:15:00,0.69349,0.6936,0.69334,0.69348,759499997.0
2005-03-24 17:20:00,0.69337,0.69358,0.69321,0.69335,797500002.0
2005-03-24 17:25:00,0.69333,0.6936,0.69329,0.6933,856999997.0
2005-03-24 17:30:00,0.69339,0.69344,0.6931,0.69326,525999992.0
2005-03-24 17:35:00,0.69321,0.69334,0.69303,0.6932,643800009.0
2005-03-24 17:40:00,0.69309,0.69322,0.693,0.69318,797300000.0
2005-03-24 17:45:00,0.69315,0.69322,0.69302,0.69309,738000002.0
2005-03-24 17:50:00,0.69308,0.69322,0.69293,0.69309,774800002.0
2005-03-24 17:55:00,0.69302,0.69325,0.69286,0.69305,782799997.0
2005-03-24 18:00:00,0.69303,0.69322,0.69291,0.69308,5744799996.0
2005-03-24 18:05:00,0.69315,0.69325,0.6922,0.69324,5694899987.0
2005-03-24 18:10:00,0.69301,0.69324,0.69276,0.69296,5894299989.0
2005-03-24 18:15:00,0.69282,0.69294,0.69266,0.69276,5751799985.0
2005-03-24 18:20:00,0.69278,0.69287,0.6926,0.69274,4867000014.0
2005-03-24 18:25:00,0.69264,0.69295,0.69239,0.69276,4603499992.0
2005-03-24 18:30:00,0.6928,0.69305,0.69267,0.6929,3933900011.0
2005-03-24 18:35:00,0.69299,0.69303,0.69266,0.69283,1840599991.0
2005-03-24 18:40:00,0.69276,0.69281,0.69229,0.69243,2382999999.0
2005-03-24 18:45:00,0.69245,0.69254,0.69233,0.69247,1428799993.0
2005-03-24 18:50:00,0.69227,0.69246,0.69225,0.69245,1782300000.0
2005-03-24 18:55:00,0.69242,0.69242,0.69197,0.69214,2845300000.0
2005-03-24 19:00:00,0.69209,0.69243,0.69191,0.69227,2067000007.0
2005-03-24 19:05:00,0.69226,0.69254,0.69215,0.6925,2849499991.0
2005-03-24 19:10:00,0.69243,0.69273,0.69228,0.69273,1486600000.0
2005-03-24 19:15:00,0.69272,0.69279,0.69241,0.69268,2237499989.0
2005-03-24 19:20:00,0.69263,0.69281,0.69247,0.6927,1290599989.0
2005-03-24 19:25:00,0.69253,0.69281,0.69251,0.69275,1972299998.0
2005-03-24 19:30:00,0.69256,0.69275,0.69238,0.69273,2511299993.0
2005-03-24 19:35:00,0.69268,0.69285,0.6924,0.69285,2349399992.0
2005-03-24 19:40:00,0.69277,0.69294,0.69268,0.69274,2039800001.0
2005-03-24 19:45:00,0.69284,0.69295,0.6926,0.69294,1140700000.0
2005-03-24 19:50:00,0.69286,0.69286,0.69252,0.69273,1137900009.0
2005-03-24 19:55:00,0.69261,0.69263,0.69227,0.69249,1696899996.0
2005-03-24 20:00:00,0.69248,0.69265,0.69239,0.69247,830499987.0
2005-03-24 20:05:00,0.69245,0.6926,0.69231,0.69241,1220900000.0
2005-03-24 20:10:00,0.69221,0.69263,0.69192,0.69219,2305699996.0
2005-03-24 20:15:00,0.69241,0.69276,0.69204,0.69239,1836000008.0
2005-03-24 20:20:00,0.69212,0.69242,0.69212,0.69228,1526200004.0
2005-03-24 20:25:00,0.6922,0.69246,0.69207,0.69234,2976399996.0
2005-03-24 20:30:00,0.69234,0.69236,0.69185,0.69203,4681299966.0
2005-03-24 20:35:00,0.6921,0.69228,0.69177,0.69201,2864099989.0
2005-03-24 20:40:00,0.69209,0.69222,0.6919,0.69197,2804899996.0
2005-03-24 20:45:00,0.69216,0.69234,0.69185,0.69219,2019799997.0
2005-03-24 20:50:00,0.6921,0.69234,0.692,0.69202,4194499983.0
2005-03-24 20:55:00,0.69215,0.69227,0.6918,0.69205,4720300008.0
2005-03-24 21:00:00,0.69216,0.69232,0.69191,0.69224,4513599989.0
2005-03-24 21:05:00,0.69218,0.69227,0.69197,0.69225,1867100004.0
2005-03-24 21:10:00,0.69222,0.69232,0.69198,0.69215,1527399999.0
2005-03-24 21:15:00,0.69221,0.69227,0.6919,0.6922,1562199995.0
2005-03-24 21:20:00,0.69225,0.69225,0.69183,0.69192,2627100002.0
2005-03-24 21:25:00,0.69198,0.69212,0.6918,0.69201,824899999.0
2005-03-24 21:30:00,0.6919,0.69214,0.69187,0.69187,1647099986.0
2005-03-24 21:35:00,0.692,0.69204,0.69171,0.69184,891100002.0
2005-03-24 21:40:00,0.6915,0.69201,0.6915,0.69196,1471700005.0
2005-03-24 21:45:00,0.692,0.69205,0.69174,0.69187,1142900006.0
2005-03-24 21:50:00,0.69183,0.69193,0.69158,0.6918,1031200002.0
2005-03-24 21:55:00,0.69181,0.69195,0.69161,0.69195,1263600001.0
2005-03-24 22:00:00,0.6919,0.69192,0.69149,0.69169,1934900000.0
2005-03-24 22:05:00,0.69175,0.69182,0.69149,0.69178,763400005.0
2005-03-24 22:10:00,0.69153,0.69181,0.69119,0.69174,903200001.0
2005-03-24 22:15:00,0.69176,0.69176,0.6914,0.69152,1443900012.0
2005-03-24 22:20:00,0.69163,0.69164,0.69115,0.69146,1475100000.0
2005-03-24 22:25:00,0.6916,0.69171,0.69129,0.69153,1209899993.0
2005-03-24 22:30:00,0.69152,0.69171,0.6914,0.69169,1017399994.0
2005-03-24 22:35:00,0.69168,0.69182,0.69155,0.69165,712100000.0
2005-03-24 22:40:00,0.69156,0.6919,0.69156,0.69189,1189600004.0
2005-03-24 22:45:00,0.69181,0.69189,0.69144,0.69167,919899990.0
2005-03-24 22:50:00,0.69148,0.69191,0.69148,0.6918,706299996.0
2005-03-24 22:55:00,0.69187,0.69192,0.69162,0.69162,836000010.0
2005-03-24 23:00:00,0.69157,0.69195,0.69157,0.6917,674099998.0
2005-03-24 23:05:00,0.69187,0.69194,0.69146,0.6918,842599999.0
2005-03-24 23:10:00,0.69173,0.69195,0.69166,0.69186,742999991.0
2005-03-24 23:15:00,0.69188,0.69203,0.69172,0.69187,551400011.0
2005-03-24 23:20:00,0.69191,0.69204,0.69153,0.69169,724299992.0
2005-03-24 23:25:00,0.69191,0.69199,0.69171,0.69178,407500003.0
2005-03-24 23:30:00,0.69198,0.69213,0.69181,0.69191,751500005.0
2005-03-24 23:35:00,0.69194,0.6921,0.69168,0.69188,655600002.0
2005-03-24 23:40:00,0.69162,0.69196,0.69162,0.69185,459500000.0
2005-03-24 23:45:00,0.69172,0.69209,0.69172,0.69187,427199998.0
2005-03-24 23:50:00,0.69157,0.69197,0.69156,0.69186,511600005.0
2005-03-24 23:55:00,0.6921,0.6921,0.6915,0.69199,693099997.0
2005-03-25 00:00:00,0.69204,0.69223,0.69193,0.69222,777000002.0
2005-03-25 00:05:00,0.69202,0.69222,0.69182,0.69195,832699996.0
2005-03-25 00:10:00,0.69205,0.6922,0.69175,0.69201,615299992.0
2005-03-25 00:15:00,0.6921,0.69221,0.69162,0.692,479300007.0
2005-03-25 00:20:00,0.692,0.69223,0.69183,0.69192,727300011.0
2005-03-25 00:25:00,0.69205,0.69211,0.69162,0.69207,757700001.0
2005-03-25 00:30:00,0.69212,0.69215,0.6919,0.69206,797300002.0
2005-03-25 00:35:00,0.69193,0.69207,0.69177,0.69189,713999998.0
2005-03-25 00:40:00,0.6921,0.69212,0.69175,0.69205,752100000.0
2005-03-25 00:45:00,0.69191,0.69217,0.69191,0.69212,741799998.0
2005-03-25 00:50:00,0.6921,0.69225,0.69169,0.6922,388600001.0
2005-03-25 00:55:00,0.69218,0.69218,0.6918,0.69198,577200004.0
2005-03-25 01:00:00,0.6919,0.69199,0.69162,0.69176,672100006.0
2005-03-25 01:05:00,0.69178,0.69195,0.69139,0.69193,764200004.0
2005-03-25 01:10:00,0.69168,0.69194,0.69156,0.69192,916699997.0
2005-03-25 01:15:00,0.69184,0.69207,0.69161,0.692,772499997.0
2005-03-25 01:20:00,0.69196,0.69209,0.69167,0.69208,727500004.0
2005-03-25 01:25:00,0.69183,0.69217,0.69169,0.69217,504599996.0
2005-03-25 01:30:00,0.69208,0.69226,0.69178,0.69206,579300003.0
2005-03-25 01:35:00,0.692,0.69219,0.69179,0.69217,690600004.0
2005-03-25 01:40:00,0.69213,0.69215,0.69162,0.692,862700003.0
2005-03-25 01:45:00,0.69196,0.69204,0.69162,0.69178,813000020.0
2005-03-25 01:50:00,0.69165,0.69203,0.69153,0.69187,765599984.0
2005-03-25 01:55:00,0.6919,0.69193,0.69162,0.69185,608300004.0
2005-03-25 02:00:00,0.69178,0.69203,0.69172,0.69184,945000009.0
2005-03-25 02:05:00,0.69186,0.69215,0.69158,0.69203,937900002.0
2005-03-25 02:10:00,0.69208,0.69212,0.6917,0.69173,568900001.0
2005-03-25 02:15:00,0.69161,0.6921,0.69161,0.69192,459700001.0
2005-03-25 02:20:00,0.69197,0.69219,0.69171,0.69219,529800000.0
2005-03-25 02:25:00,0.69222,0.69222,0.69154,0.69203,710499994.0
2005-03-25 02:30:00,0.692,0.69209,0.69166,0.69201,597399998.0
2005-03-25 02:35:00,0.69165,0.69211,0.6915,0.69186,855199995.0
2005-03-25 02:40:00,0.69162,0.69209,0.69162,0.69188,548200004.0
2005-03-25 02:45:00,0.69191,0.69225,0.69184,0.69225,687400001.0
2005-03-25 02:50:00,0.69186,0.69214,0.6917,0.69207,676199989.0
2005-03-25 02:55:00,0.69208,0.69218,0.69181,0.69196,840099997.0
2005-03-25 03:00:00,0.69197,0.69213,0.69174,0.69209,799900004.0
2005-03-25 03:05:00,0.69202,0.69205,0.69172,0.69173,666400006.0
2005-03-25 03:10:00,0.69184,0.69194,0.69156,0.69179,514699998.0
2005-03-25 03:15:00,0.69181,0.69201,0.69179,0.69193,701999993.0
2005-03-25 03:20:00,0.69168,0.69205,0.69164,0.69179,692999994.0
2005-03-25 03:25:00,0.69193,0.69219,0.69185,0.69207,567300004.0
2005-03-25 03:30:00,0.69202,0.6923,0.6919,0.6923,569900005.0
2005-03-25 03:35:00,0.69207,0.69243,0.69207,0.69226,722200008.0
2005-03-25 03:40:00,0.69222,0.69242,0.69182,0.69217,522700000.0
2005-03-25 03:45:00,0.69217,0.69233,0.69203,0.69219,813099998.0
2005-03-25 03:50:00,0.69183,0.69216,0.69174,0.69199,916699999.0
2005-03-25 03:55:00,0.69196,0.69212,0.69181,0.69199,529600004.0
2005-03-25 04:00:00,0.69205,0.69212,0.69172,0.69209,632299999.0
2005-03-25 04:05:00,0.69211,0.6922,0.69195,0.6921,610499997.0
2005-03-25 04:10:00,0.69207,0.69212,0.6918,0.69189,459099998.0
2005-03-25 04:15:00,0.69198,0.69212,0.69162,0.69201,441200000.0
2005-03-25 04:20:00,0.69187,0.69203,0.69164,0.69203,737699996.0
2005-03-25 04:25:00,0.69193,0.69211,0.69179,0.69187,463499999.0
2005-03-25 04:30:00,0.69161,0.69213,0.69161,0.69205,710000002.0
2005-03-25 04:35:00,0.69213,0.69224,0.69179,0.69205,996399992.0
2005-03-25 04:40:00,0.69179,0.69215,0.69164,0.69192,392800001.0
2005-03-25 04:45:00,0.6921,0.69223,0.69198,0.69209,699599997.0
2005-03-25 04:50:00,0.69188,0.69217,0.69175,0.6921,452500000.0
2005-03-25 04:55:00,0.692,0.69201,0.6918,0.692,753500004.0
2005-03-25 05:00:00,0.69176,0.69213,0.6917,0.69203,435399999.0
2005-03-25 05:05:00,0.69195,0.69209,0.69172,0.69208,552600005.0
2005-03-25 05:10:00,0.69194,0.69207,0.69177,0.69191,630899999.0
2005-03-25 05:15:00,0.692,0.69207,0.69171,0.69207,736299993.0
2005-03-25 05:20:00,0.69183,0.692,0.69161,0.69195,606700000.0
2005-03-25 05:25:00,0.69216,0.69216,0.69175,0.69175,735200005.0
2005-03-25 05:30:00,0.6921,0.69225,0.69172,0.69193,729900010.0
2005-03-25 05:35:00,0.6921,0.69222,0.69168,0.69196,599700003.0
2005-03-25 05:40:00,0.69198,0.69218,0.69177,0.69199,806800012.0
2005-03-25 05:45:00,0.69198,0.69229,0.69184,0.69214,950400004.0
2005-03-25 05:50:00,0.6921,0.69226,0.69189,0.69191,794900003.0
2005-03-25 05:55:00,0.6921,0.69222,0.69179,0.69222,760199997.0
2005-03-25 06:00:00,0.69178,0.69221,0.69161,0.6919,799900000.0
2005-03-25 06:05:00,0.69207,0.69218,0.69178,0.6921,1106999996.0
2005-03-25 06:10:00,0.69212,0.6922,0.6918,0.69213,603499993.0
2005-03-25 06:15:00,0.69215,0.69222,0.6919,0.69201,1105900005.0
2005-03-25 06:20:00,0.692,0.69234,0.69192,0.69209,723400007.0
2005-03-25 06:25:00,0.69211,0.69225,0.69182,0.69217,595999997.0
2005-03-25 06:30:00,0.69212,0.69234,0.69194,0.69198,635599996.0
2005-03-25 06:35:00,0.69212,0.69226,0.69195,0.69216,645399997.0
2005-03-25 06:40:00,0.69218,0.69222,0.69183,0.69206,710600001.0
2005-03-25 06:45:00,0.69177,0.69217,0.69177,0.69209,697200008.0
2005-03-25 06:50:00,0.69202,0.69215,0.69185,0.69195,622400000.0
2005-03-25 06:55:00,0.69196,0.69229,0.69187,0.69211,663499993.0
2005-03-25 07:00:00,0.69187,0.69222,0.69186,0.69204,613199992.0
2005-03-25 07:05:00,0.69215,0.69223,0.69178,0.69219,715800002.0
2005-03-25 07:10:00,0.69193,0.69218,0.6918,0.6918,823099998.0
2005-03-25 07:15:00,0.69183,0.69221,0.69175,0.69207,622999999.0
2005-03-25 07:20:00,0.69202,0.69222,0.69187,0.69209,613599997.0
2005-03-25 07:25:00,0.69213,0.69218,0.69169,0.69199,769000001.0
2005-03-25 07:30:00,0.69204,0.6922,0.69149,0.69199,772900000.0
2005-03-25 07:35:00,0.69186,0.69222,0.6915,0.69216,773799999.0
2005-03-25 07:40:00,0.69185,0.69225,0.69185,0.69221,558400000.0
2005-03-25 07:45:00,0.69212,0.69231,0.69192,0.69211,581299999.0
2005-03-25 07:50:00,0.692,0.69216,0.69183,0.69202,898600000.0
2005-03-25 07:55:00,0.69173,0.69239,0.69171,0.69226,784500009.0
2005-03-25 08:00:00,0.69227,0.69237,0.69199,0.69205,657899995.0
2005-03-25 08:05:00,0.69222,0.69242,0.69202,0.69221,1142000000.0
2005-03-25 08:10:00,0.69222,0.69265,0.69212,0.69239,950199998.0
2005-03-25 08:15:00,0.6923,0.69241,0.6921,0.69218,616400006.0
2005-03-25 08:20:00,0.69197,0.69241,0.69197,0.69235,470699993.0
2005-03-25 08:25:00,0.69229,0.69244,0.69201,0.69217,444400001.0
2005-03-25 08:30:00,0.69215,0.69234,0.69198,0.6923,718800006.0
2005-03-25 08:35:00,0.6921,0.69265,0.69199,0.69243,913799993.0
2005-03-25 08:40:00,0.69241,0.69262,0.69212,0.69253,640500004.0
2005-03-25 08:45:00,0.69245,0.69257,0.6922,0.69227,957099998.0
2005-03-25 08:50:00,0.6921,0.69257,0.6921,0.69237,664499999.0
2005-03-25 08:55:00,0.69245,0.69261,0.6923,0.69234,807099988.0
2005-03-25 09:00:00,0.69203,0.69247,0.69203,0.69239,595300007.0
2005-03-25 09:05:00,0.69232,0.69252,0.69212,0.69237,820500002.0
2005-03-25 09:10:00,0.69258,0.69258,0.6921,0.69226,956300000.0
2005-03-25 09:15:00,0.69241,0.69261,0.69216,0.69247,670999996.0
2005-03-25 09:20:00,0.69248,0.69253,0.69203,0.69248,654599997.0
2005-03-25 09:25:00,0.69255,0.69263,0.69219,0.69236,762100001.0
2005-03-25 09:30:00,0.6924,0.69257,0.69221,0.69242,675199998.0
2005-03-25 09:35:00,0.69249,0.69259,0.69221,0.69242,683099999.0
2005-03-25 09:40:00,0.69232,0.69265,0.69217,0.69237,990399992.0
2005-03-25 09:45:00,0.69229,0.69252,0.6922,0.6922,840599995.0
2005-03-25 09:50:00,0.69242,0.69256,0.69218,0.69254,554199997.0
2005-03-25 09:55:00,0.6925,0.69254,0.69216,0.69237,864600005.0
2005-03-25 10:00:00,0.692,0.69263,0.692,0.69242,485000000.0
2005-03-25 10:05:00,0.69217,0.69254,0.6921,0.69236,735600003.0
2005-03-25 10:10:00,0.69244,0.69272,0.69212,0.69241,763100003.0
2005-03-25 10:15:00,0.69239,0.69243,0.69206,0.69226,753400001.0
2005-03-25 10:20:00,0.69211,0.69255,0.69211,0.69234,795300005.0
2005-03-25 10:25:00,0.69222,0.69248,0.69217,0.69248,724599996.0
2005-03-25 10:30:00,0.69234,0.69252,0.69204,0.69237,686400000.0
2005-03-25 10:35:00,0.69235,0.69254,0.69204,0.69246,562000000.0
2005-03-25 10:40:00,0.69223,0.69261,0.69217,0.69236,572899996.0
2005-03-25 10:45:00,0.69237,0.69251,0.69218,0.69246,829299995.0
2005-03-25 10:50:00,0.69212,0.69273,0.69212,0.69247,795499998.0
2005-03-25 10:55:00,0.69209,0.69245,0.69207,0.69242,720700000.0
2005-03-25 11:00:00,0.69242,0.69243,0.692,0.69243,862299994.0
2005-03-25 11:05:00,0.6922,0.69261,0.69205,0.69251,611599998.0
2005-03-25 11:10:00,0.69255,0.69277,0.69202,0.69205,739600000.0
2005-03-25 11:15:00,0.69207,0.69244,0.69191,0.69238,864199993.0
2005-03-25 11:20:00,0.6921,0.69252,0.69206,0.69243,821300000.0
2005-03-25 11:25:00,0.69247,0.69261,0.69229,0.69239,1082399990.0
2005-03-25 11:30:00,0.6925,0.69261,0.69208,0.69237,1018700000.0
2005-03-25 11:35:00,0.69245,0.69267,0.6921,0.69247,860300003.0
2005-03-25 11:40:00,0.6923,0.6928,0.69208,0.69224,770599999.0
2005-03-25 11:45:00,0.69268,0.6929,0.69205,0.6925,788999999.0
2005-03-25 11:50:00,0.69242,0.69295,0.692,0.6924,873300002.0
2005-03-25 11:55:00,0.6925,0.69258,0.69216,0.69242,754700004.0
2005-03-25 12:00:00,0.69235,0.69263,0.69217,0.69261,607999998.0
2005-03-25 12:05:00,0.69267,0.69292,0.69226,0.69277,707199998.0
2005-03-25 12:10:00,0.693,0.69306,0.69244,0.69245,871399991.0
2005-03-25 12:15:00,0.69246,0.69268,0.69215,0.69226,717199999.0
2005-03-25 12:20:00,0.69245,0.6929,0.69224,0.69252,1041799998.0
2005-03-25 12:25:00,0.69222,0.69263,0.69219,0.69234,880899989.0
2005-03-25 12:30:00,0.69213,0.69262,0.69213,0.69245,613400005.0
2005-03-25 12:35:00,0.69237,0.69263,0.69218,0.69251,789699998.0
2005-03-25 12:40:00,0.69232,0.69261,0.6922,0.69221,806199997.0
2005-03-25 12:45:00,0.69225,0.69258,0.69217,0.69234,755899998.0
2005-03-25 12:50:00,0.6922,0.69252,0.69214,0.69232,666800001.0
2005-03-25 12:55:00,0.6925,0.69251,0.69207,0.69232,992099992.0
2005-03-25 13:00:00,0.69218,0.69249,0.69199,0.69213,760699997.0
2005-03-25 13:05:00,0.6922,0.69249,0.6921,0.69225,813300000.0
2005-03-25 13:10:00,0.69223,0.69236,0.69207,0.6922,605500002.0
2005-03-25 13:15:00,0.69224,0.69242,0.69209,0.69238,830100001.0
2005-03-25 13:20:00,0.69225,0.69245,0.69206,0.69227,717599998.0
2005-03-25 13:25:00,0.69243,0.69243,0.692,0.69233,659500005.0
2005-03-25 13:30:00,0.69239,0.69242,0.69181,0.69197,491400008.0
2005-03-25 13:35:00,0.69212,0.69232,0.69191,0.69218,537300000.0
2005-03-25 13:40:00,0.69207,0.69238,0.69183,0.69218,805999997.0
2005-03-25 13:45:00,0.6924,0.69258,0.69204,0.69204,938000000.0
2005-03-25 13:50:00,0.69206,0.69235,0.69203,0.6921,795699995.0
2005-03-25 13:55:00,0.69229,0.69238,0.69193,0.69227,821199999.0
2005-03-25 14:00:00,0.69237,0.69243,0.69189,0.69237,827500000.0
2005-03-25 14:05:00,0.69215,0.69248,0.69198,0.69248,658499995.0
2005-03-25 14:10:00,0.69224,0.6927,0.69219,0.69225,584800008.0
2005-03-25 14:15:00,0.69217,0.69245,0.69198,0.6921,745800001.0
2005-03-25 14:20:00,0.69224,0.69255,0.69192,0.69217,658700001.0
2005-03-25 14:25:00,0.69204,0.6924,0.69186,0.69222,845999997.0
2005-03-25 14:30:00,0.69191,0.69286,0.69191,0.69279,637100007.0
2005-03-25 14:35:00,0.69273,0.69282,0.69211,0.6926,803100001.0
2005-03-25 14:40:00,0.6924,0.69273,0.69222,0.69244,515199998.0
2005-03-25 14:45:00,0.69266,0.69297,0.69261,0.69293,675299992.0
2005-03-25 14:50:00,0.69262,0.69299,0.69242,0.69286,715000000.0
2005-03-25 14:55:00,0.69265,0.6932,0.69249,0.69294,808499998.0
2005-03-25 15:00:00,0.6928,0.69296,0.69263,0.69284,657200001.0
2005-03-25 15:05:00,0.69288,0.69298,0.69261,0.69283,613899999.0
2005-03-25 15:10:00,0.69276,0.69295,0.69229,0.69295,648000000.0
2005-03-25 15:15:00,0.69289,0.69301,0.69271,0.69284,669600001.0
2005-03-25 15:20:00,0.69271,0.693,0.6926,0.69282,797700004.0
2005-03-25 15:25:00,0.69278,0.69301,0.69251,0.69269,452600003.0
2005-03-25 15:30:00,0.69283,0.69313,0.69265,0.69299,827200001.0
2005-03-25 15:35:00,0.69296,0.69304,0.69262,0.69295,874899995.0
2005-03-25 15:40:00,0.69287,0.69305,0.69261,0.69289,676000004.0
2005-03-25 15:45:00,0.69292,0.69303,0.69269,0.69289,543199997.0
2005-03-25 15:50:00,0.69287,0.69294,0.69264,0.69275,645000001.0
2005-03-25 15:55:00,0.6927,0.69282,0.69243,0.69247,823100006.0
2005-03-25 16:00:00,0.69258,0.69265,0.69225,0.6924,507800001.0
2005-03-25 16:05:00,0.69243,0.69263,0.6922,0.69242,739399997.0
2005-03-25 16:10:00,0.69218,0.69245,0.69212,0.69232,592499999.0
2005-03-25 16:15:00,0.69225,0.69244,0.69204,0.69235,766300009.0
2005-03-25 16:20:00,0.69205,0.69251,0.69204,0.69245,917700014.0
2005-03-25 16:25:00,0.69231,0.69264,0.69223,0.69244,829899993.0
2005-03-25 16:30:00,0.69211,0.69258,0.69211,0.69256,903400000.0
2005-03-25 16:35:00,0.69245,0.69267,0.69214,0.69245,627999996.0
2005-03-25 16:40:00,0.69213,0.69252,0.69213,0.69234,776000007.0
2005-03-25 16:45:00,0.69237,0.69254,0.69229,0.69244,954900000.0
2005-03-25 16:50:00,0.69227,0.69261,0.69225,0.69244,664199997.0
2005-03-25 16:55:00,0.69235,0.69266,0.69229,0.69249,634700005.0
2005-03-25 17:00:00,0.69242,0.6926,0.69225,0.69237,815599999.0
2005-03-25 17:05:00,0.69256,0.69264,0.69215,0.69215,867000003.0
2005-03-25 17:10:00,0.69247,0.69276,0.69219,0.69224,673600003.0
2005-03-25 17:15:00,0.69253,0.69254,0.69207,0.69244,642700003.0
2005-03-25 17:20:00,0.69235,0.69252,0.69212,0.69212,1034799999.0
2005-03-25 17:25:00,0.69249,0.69273,0.69202,0.69265,710700003.0
2005-03-25 17:30:00,0.69266,0.69271,0.69219,0.69239,639200001.0
2005-03-25 17:35:00,0.69235,0.69262,0.69231,0.69258,820100005.0
2005-03-25 17:40:00,0.69229,0.69257,0.69213,0.69249,524000003.0
2005-03-25 17:45:00,0.69217,0.6926,0.6921,0.69245,739799997.0
2005-03-25 17:50:00,0.69208,0.69263,0.69208,0.69261,684700001.0
2005-03-25 17:55:00,0.69247,0.69263,0.69219,0.69219,437699999.0
2005-03-25 18:00:00,0.69256,0.69266,0.69217,0.69256,5888400001.0
2005-03-25 18:05:00,0.69256,0.6927,0.69231,0.6924,6204199998.0
2005-03-25 18:10:00,0.69247,0.69283,0.69232,0.69283,5101799987.0
2005-03-25 18:15:00,0.69274,0.69282,0.69236,0.69274,3119099994.0
2005-03-25 18:20:00,0.6926,0.69291,0.69243,0.69248,4686099988.0
2005-03-25 18:25:00,0.69271,0.69273,0.69227,0.69244,4008099993.0
2005-03-25 18:30:00,0.6922,0.69263,0.69212,0.69261,4039599998.0
2005-03-25 18:35:00,0.69258,0.69264,0.69233,0.69261,1627199996.0
2005-03-25 18:40:00,0.69222,0.69272,0.69222,0.69261,2306500009.0
2005-03-25 18:45:00,0.69259,0.69281,0.69231,0.6925,1382599997.0
2005-03-25 18:50:00,0.69253,0.69287,0.69228,0.6927,1618400001.0
2005-03-25 18:55:00,0.6927,0.69293,0.69226,0.69273,3055499995.0
2005-03-25 19:00:00,0.69263,0.69314,0.69245,0.69257,2223099994.0
2005-03-25 19:05:00,0.69292,0.69302,0.69248,0.69279,2877799983.0
2005-03-25 19:10:00,0.69299,0.69301,0.69259,0.69295,1305800005.0
2005-03-25 19:15:00,0.69293,0.69303,0.69259,0.69288,1972100004.0
2005-03-25 19:20:00,0.69233,0.69311,0.6923,0.6928,1378000006.0
2005-03-25 19:25:00,0.69277,0.69307,0.69235,0.69286,1808699994.0
2005-03-25 19:30:00,0.69249,0.69297,0.69242,0.69285,2715599986.0
2005-03-25 19:35:00,0.69275,0.69289,0.69241,0.69243,2220400005.0
2005-03-25 19:40:00,0.69247,0.69288,0.69219,0.69263,1858499997.0
2005-03-25 19:45:00,0.69259,0.69287,0.69245,0.6927,966099994.0
2005-03-25 19:50:00,0.69276,0.69284,0.69238,0.69256,1367399999.0
2005-03-25 19:55:00,0.69274,0.69281,0.69237,0.69262,1555400004.0
2005-03-25 20:00:00,0.69281,0.69294,0.69257,0.69289,771700011.0
2005-03-25 20:05:00,0.69283,0.69296,0.69246,0.69281,1248899999.0
2005-03-25 20:10:00,0.69251,0.69309,0.69236,0.69274,2238899988.0
2005-03-25 20:15:00,0.6929,0.693,0.69225,0.69272,2709799987.0
2005-03-25 20:20:00,0.6925,0.69291,0.69244,0.69263,1770199987.0
2005-03-25 20:25:00,0.69257,0.6929,0.69204,0.69256,2872799988.0
2005-03-25 20:30:00,0.69274,0.69311,0.69239,0.69272,4616099995.0
2005-03-25 20:35:00,0.69273,0.693,0.6924,0.69264,2412500002.0
2005-03-25 20:40:00,0.69271,0.69299,0.69236,0.6927,2538199999.0
2005-03-25 20:45:00,0.69275,0.69307,0.69251,0.69291,2141100002.0
2005-03-25 20:50:00,0.69257,0.69313,0.69223,0.6931,4313900004.0
2005-03-25 20:55:00,0.69281,0.69307,0.69252,0.69271,4959899973.0
2005-03-25 21:00:00,0.69269,0.69295,0.69251,0.69291,4867300004.0
2005-03-25 21:05:00,0.69298,0.69304,0.69244,0.6928,1832800008.0
2005-03-25 21:10:00,0.6929,0.69301,0.69241,0.69256,1546799981.0
2005-03-25 21:15:00,0.69295,0.69309,0.69258,0.69266,1365300000.0
2005-03-25 21:20:00,0.69251,0.69308,0.69244,0.69275,2306400002.0
2005-03-25 21:25:00,0.69267,0.69293,0.69244,0.69282,1049399997.0
2005-03-25 21:30:00,0.6926,0.69299,0.69248,0.69248,2193199998.0
2005-03-25 21:35:00,0.69279,0.69291,0.69243,0.69276,897500008.0
2005-03-25 21:40:00,0.6928,0.69296,0.69257,0.69269,1505299983.0
2005-03-25 21:45:00,0.69268,0.6929,0.69222,0.69271,1325400018.0
2005-03-25 21:50:00,0.69242,0.6929,0.69241,0.69274,892599996.0
2005-03-25 21:55:00,0.69277,0.69288,0.69239,0.6928,1296999998.0
2005-03-25 22:00:00,0.69277,0.69293,0.69233,0.6928,1608700016.0
2005-03-25 22:05:00,0.69288,0.69295,0.69241,0.6929,858599997.0
2005-03-25 22:10:00,0.69269,0.6929,0.69222,0.69246,864899999.0
2005-03-25 22:15:00,0.6925,0.6929,0.69249,0.69263,1579300004.0
2005-03-25 22:20:00,0.69239,0.69298,0.69239,0.6927,1589600001.0
2005-03-25 22:25:00,0.69265,0.6931,0.69253,0.69299,1292999999.0
2005-03-25 22:30:00,0.69303,0.69303,0.69247,0.69273,1080899999.0
2005-03-25 22:35:00,0.69267,0.69291,0.69242,0.69291,859599992.0
2005-03-25 22:40:00,0.69258,0.69291,0.6923,0.69257,1165000007.0
2005-03-25 22:45:00,0.69257,0.69284,0.69233,0.69267,682100005.0
2005-03-25 22:50:00,0.69245,0.6928,0.69245,0.69268,541099997.0
2005-03-25 22:55:00,0.69263,0.69288,0.69233,0.69233,1350699998.0
2005-03-25 23:00:00,0.69198,0.69291,0.69198,0.69243,831400001.0
2005-03-25 23:05:00,0.69266,0.69285,0.69229,0.69269,892199991.0
2005-03-25 23:10:00,0.69235,0.69296,0.69235,0.69274,1094700001.0
2005-03-25 23:15:00,0.69281,0.69292,0.69231,0.69258,1002099998.0
2005-03-25 23:20:00,0.69223,0.69279,0.69223,0.69279,812000006.0
2005-03-25 23:25:00,0.69259,0.69291,0.69241,0.69251,806500000.0
2005-03-25 23:30:00,0.69261,0.69295,0.69222,0.69285,820999998.0
2005-03-25 23:35:00,0.69273,0.69298,0.69243,0.69271,719400002.0
2005-03-25 23:40:00,0.69263,0.69275,0.69236,0.6926,764999993.0
2005-03-25 23:45:00,0.69264,0.69289,0.69228,0.69279,735600007.0
2005-03-25 23:50:00,0.69266,0.69283,0.69249,0.69267,784799995.0
2005-03-25 23:55:00,0.69235,0.69288,0.69229,0.69242,679500004.0
2005-03-28 00:00:00,0.69271,0.6929,0.69232,0.69257,838500006.0
2005-03-28 00:05:00,0.69269,0.69269,0.69211,0.69258,835500004.0
2005-03-28 00:10:00,0.69223,0.69267,0.69211,0.69229,881099996.0
2005-03-28 00:15:00,0.69219,0.69254,0.69193,0.69223,633699997.0
2005-03-28 00:20:00,0.69227,0.69252,0.69202,0.69238,972099991.0
2005-03-28 00:25:00,0.69248,0.69249,0.69191,0.69215,881100003.0
2005-03-28 00:30:00,0.69193,0.69254,0.69187,0.69241,980400005.0
2005-03-28 00:35:00,0.69234,0.69256,0.69198,0.69245,787899994.0
2005-03-28 00:40:00,0.69239,0.69267,0.692,0.69226,818300016.0
2005-03-28 00:45:00,0.69231,0.69268,0.69231,0.69254,762199996.0
2005-03-28 00:50:00,0.69257,0.69268,0.69217,0.69254,648500002.0
2005-03-28 00:55:00,0.6925,0.69262,0.69221,0.69262,679099998.0
2005-03-28 01:00:00,0.69231,0.69261,0.69191,0.69237,1238500003.0
2005-03-28 01:05:00,0.6924,0.69253,0.69192,0.69206,848800004.0
2005-03-28 01:10:00,0.69224,0.69256,0.69207,0.69235,898699995.0
2005-03-28 01:15:00,0.69255,0.69256,0.69209,0.69247,888499989.0
2005-03-28 01:20:00,0.69205,0.69248,0.69203,0.6922,772599994.0
2005-03-28 01:25:00,0.69233,0.69251,0.69202,0.69237,917600006.0
2005-03-28 01:30:00,0.69245,0.6925,0.69192,0.69215,679499997.0
2005-03-28 01:35:00,0.69209,0.69249,0.69209,0.6922,773599998.0
2005-03-28 01:40:00,0.69211,0.69254,0.69204,0.69213,771099995.0
2005-03-28 01:45:00,0.69221,0.69258,0.69221,0.69222,836700010.0
2005-03-28 01:50:00,0.69201,0.69272,0.692,0.69263,1016799997.0
2005-03-28 01:55:00,0.69249,0.69281,0.69227,0.6927,759300003.0
2005-03-28 02:00:00,0.69244,0.69279,0.69191,0.69265,799200005.0
2005-03-28 02:05:00,0.69254,0.69273,0.69238,0.69239,797999999.0
2005-03-28 02:10:00,0.69234,0.69264,0.69229,0.69252,688900001.0
2005-03-28 02:15:00,0.69257,0.69282,0.69225,0.69253,931400000.0
2005-03-28 02:20:00,0.69237,0.69273,0.69214,0.69247,716699998.0
2005-03-28 02:25:00,0.69243,0.69266,0.69204,0.69244,731600006.0
2005-03-28 02:30:00,0.69249,0.69256,0.6919,0.69249,797100002.0
2005-03-28 02:35:00,0.6923,0.69258,0.69222,0.69258,771400007.0
2005-03-28 02:40:00,0.69242,0.69267,0.69217,0.69244,820299999.0
2005-03-28 02:45:00,0.6922,0.69263,0.6921,0.69241,925199992.0
2005-03-28 02:50:00,0.69249,0.69254,0.69205,0.69236,815999995.0
2005-03-28 02:55:00,0.69235,0.69251,0.69201,0.69216,1065500004.0
2005-03-28 03:00:00,0.69232,0.69238,0.69185,0.6923,882600007.0
2005-03-28 03:05:00,0.6923,0.69253,0.69207,0.69219,901999986.0
2005-03-28 03:10:00,0.6921,0.69268,0.69204,0.69243,976599995.0
2005-03-28 03:15:00,0.6926,0.69296,0.69189,0.69273,868799999.0
2005-03-28 03:20:00,0.69281,0.6932,0.69245,0.69301,960899997.0
2005-03-28 03:25:00,0.69314,0.69347,0.69294,0.69337,1228000003.0
2005-03-28 03:30:00,0.69308,0.6935,0.69285,0.6931,778800005.0
2005-03-28 03:35:00,0.6932,0.69339,0.69284,0.69324,753200003.0
2005-03-28 03:40:00,0.69331,0.69347,0.69292,0.69335,744300005.0
2005-03-28 03:45:00,0.69336,0.69339,0.6929,0.69322,577699998.0
2005-03-28 03:50:00,0.69305,0.69334,0.69284,0.69309,597199994.0
2005-03-28 03:55:00,0.69307,0.69312,0.69266,0.69292,862200003.0
2005-03-28 04:00:00,0.69275,0.693,0.69262,0.69296,751199987.0
2005-03-28 04:05:00,0.69297,0.69302,0.69245,0.69257,851999995.0
2005-03-28 04:10:00,0.69261,0.69284,0.69249,0.69254,953299999.0
2005-03-28 04:15:00,0.69271,0.69282,0.69242,0.69244,1169400000.0
2005-03-28 04:20:00,0.69251,0.69268,0.69238,0.69259,711999996.0
2005-03-28 04:25:00,0.69267,0.69276,0.69241,0.69262,710799997.0
2005-03-28 04:30:00,0.69246,0.69263,0.69213,0.69257,784499998.0
2005-03-28 04:35:00,0.69251,0.69269,0.69231,0.69251,1254699999.0
2005-03-28 04:40:00,0.6926,0.69264,0.69227,0.6926,977400005.0
2005-03-28 04:45:00,0.69258,0.69271,0.69238,0.69252,852299999.0
2005-03-28 04:50:00,0.69268,0.69273,0.69234,0.6926,789400007.0
2005-03-28 04:55:00,0.69259,0.69276,0.6924,0.69268,851899999.0
2005-03-28 05:00:00,0.69266,0.69279,0.69232,0.69254,899700000.0
2005-03-28 05:05:00,0.69258,0.69282,0.69231,0.69282,745699995.0
2005-03-28 05:10:00,0.69264,0.69296,0.6925,0.69289,694900001.0
2005-03-28 05:15:00,0.69287,0.69309,0.6923,0.69292,867800005.0
2005-03-28 05:20:00,0.69277,0.69296,0.69243,0.69259,806900004.0
2005-03-28 05:25:00,0.69253,0.69285,0.69246,0.69266,587800005.0
2005-03-28 05:30:00,0.69242,0.69269,0.69232,0.69248,996599999.0
2005-03-28 05:35:00,0.69245,0.6928,0.69222,0.69253,953399995.0
2005-03-28 05:40:00,0.69232,0.69281,0.69224,0.69252,890699987.0
2005-03-28 05:45:00,0.69278,0.69287,0.69247,0.69269,707800000.0
2005-03-28 05:50:00,0.69239,0.6928,0.69237,0.69247,781999999.0
2005-03-28 05:55:00,0.6928,0.69285,0.69233,0.69283,643100000.0
2005-03-28 06:00:00,0.69265,0.6929,0.69254,0.6927,757099996.0
2005-03-28 06:05:00,0.69268,0.69278,0.69249,0.69268,767399997.0
2005-03-28 06:10:00,0.69218,0.69279,0.69216,0.69279,763500007.0
2005-03-28 06:15:00,0.69268,0.69282,0.69236,0.69273,814899999.0
2005-03-28 06:20:00,0.69262,0.6929,0.69221,0.69263,915100005.0
2005-03-28 06:25:00,0.69277,0.69282,0.69231,0.69253,602400001.0
2005-03-28 06:30:00,0.69245,0.69288,0.6924,0.69272,1001799987.0
2005-03-28 06:35:00,0.69263,0.69292,0.69256,0.69276,1035299998.0
2005-03-28 06:40:00,0.6926,0.69283,0.69255,0.6926,1018200001.0
2005-03-28 06:45:00,0.69273,0.69295,0.69244,0.6929,847599998.0
2005-03-28 06:50:00,0.6929,0.69307,0.69246,0.69282,878500006.0
2005-03-28 06:55:00,0.69303,0.69307,0.6926,0.69271,897899999.0
2005-03-28 07:00:00,0.69266,0.69301,0.69258,0.69266,822299993.0
2005-03-28 07:05:00,0.69275,0.69304,0.6924,0.69283,891599994.0
2005-03-28 07:10:00,0.6929,0.69303,0.69257,0.69296,850199997.0
2005-03-28 07:15:00,0.69278,0.693,0.69257,0.69276,664299995.0
2005-03-28 07:20:00,0.69281,0.69287,0.69234,0.69263,949999997.0
2005-03-28 07:25:00,0.69256,0.69275,0.69243,0.6925,622700003.0
2005-03-28 07:30:00,0.69233,0.69276,0.69233,0.69269,685999992.0
2005-03-28 07:35:00,0.69275,0.6929,0.69233,0.69267,908700000.0
2005-03-28 07:40:00,0.69271,0.69289,0.69255,0.69265,1111100001.0
2005-03-28 07:45:00,0.69275,0.69293,0.6923,0.69287,838600003.0
2005-03-28 07:50:00,0.69273,0.69298,0.69249,0.6928,814300003.0
2005-03-28 07:55:00,0.69275,0.69298,0.69265,0.69284,779100000.0
2005-03-28 08:00:00,0.69288,0.69292,0.69232,0.69278,962900009.0
2005-03-28 08:05:00,0.69263,0.69287,0.69243,0.69274,845800004.0
2005-03-28 08:10:00,0.69247,0.69287,0.69247,0.69271,800700005.0
2005-03-28 08:15:00,0.69285,0.69291,0.69239,0.69277,1070900002.0
2005-03-28 08:20:00,0.6926,0.69304,0.69254,0.69257,1039299994.0
2005-03-28 08:25:00,0.69276,0.69302,0.69242,0.6926,842299997.0
2005-03-28 08:30:00,0.69242,0.69278,0.6924,0.69264,814099996.0
2005-03-28 08:35:00,0.69277,0.69296,0.69249,0.69283,784099998.0
2005-03-28 08:40:00,0.69267,0.69295,0.69253,0.69259,865200001.0
2005-03-28 08:45:00,0.69253,0.69282,0.69242,0.69272,773899996.0
2005-03-28 08:50:00,0.69263,0.69289,0.69256,0.69284,1017400006.0
2005-03-28 08:55:00,0.69289,0.69304,0.69263,0.69279,749600001.0
2005-03-28 09:00:00,0.69266,0.6929,0.6925,0.69266,576500001.0
2005-03-28 09:05:00,0.693,0.693,0.69238,0.69279,793999994.0
2005-03-28 09:10:00,0.69248,0.69299,0.69248,0.69294,740499995.0
2005-03-28 09:15:00,0.69282,0.6929,0.69263,0.69278,676799989.0
2005-03-28 09:20:00,0.69275,0.69299,0.69238,0.6929,732200004.0
2005-03-28 09:25:00,0.69281,0.69297,0.69232,0.69268,787599997.0
2005-03-28 09:30:00,0.6927,0.69277,0.69232,0.69266,957000001.0
2005-03-28 09:35:00,0.69278,0.69279,0.69239,0.69275,590200003.0
2005-03-28 09:40:00,0.69275,0.69291,0.69238,0.69281,766199996.0
2005-03-28 09:45:00,0.6928,0.69282,0.69237,0.69259,863399993.0
2005-03-28 09:50:00,0.69267,0.69276,0.69232,0.69274,1105599997.0
2005-03-28 09:55:00,0.69265,0.6928,0.69231,0.69234,990500004.0
2005-03-28 10:00:00,0.69266,0.69276,0.69223,0.69246,897500003.0
2005-03-28 10:05:00,0.69254,0.69285,0.69194,0.6927,876899995.0
2005-03-28 10:10:00,0.69249,0.69275,0.69232,0.69268,732699996.0
2005-03-28 10:15:00,0.69271,0.6928,0.69246,0.69262,747300002.0
2005-03-28 10:20:00,0.69258,0.69296,0.69239,0.69296,922800001.0
2005-03-28 10:25:00,0.69288,0.69323,0.69274,0.69304,748800004.0
2005-03-28 10:30:00,0.6929,0.69317,0.69279,0.69297,867899997.0
2005-03-28 10:35:00,0.69299,0.69311,0.69265,0.69284,873100005.0
2005-03-28 10:40:00,0.69263,0.6931,0.69263,0.69291,781800013.0
2005-03-28 10:45:00,0.69288,0.6932,0.69233,0.69305,1042300001.0
2005-03-28 10:50:00,0.69283,0.69306,0.69257,0.69287,758299999.0
2005-03-28 10:55:00,0.6928,0.69301,0.69249,0.69282,888100003.0
2005-03-28 11:00:00,0.6926,0.69305,0.69241,0.69305,862200005.0
2005-03-28 11:05:00,0.69288,0.69318,0.69248,0.69285,686500000.0
2005-03-28 11:10:00,0.69286,0.69301,0.6926,0.69284,815100010.0
2005-03-28 11:15:00,0.69272,0.69311,0.69251,0.69298,967800004.0
2005-03-28 11:20:00,0.69285,0.69298,0.69255,0.69266,871800001.0
2005-03-28 11:25:00,0.69271,0.69291,0.6924,0.69272,951899991.0
2005-03-28 11:30:00,0.69292,0.69292,0.69249,0.69275,732999997.0
2005-03-28 11:35:00,0.69273,0.69297,0.69242,0.69267,936400008.0
2005-03-28 11:40:00,0.69265,0.69306,0.69257,0.69281,624299999.0
2005-03-28 11:45:00,0.69284,0.69306,0.69269,0.69302,927400002.0
2005-03-28 11:50:00,0.6927,0.69327,0.6927,0.69311,877700003.0
2005-03-28 11:55:00,0.69312,0.69315,0.69287,0.69304,822200006.0
2005-03-28 12:00:00,0.6929,0.69306,0.69255,0.69263,937299997.0
2005-03-28 12:05:00,0.69266,0.69296,0.69239,0.69283,920699998.0
2005-03-28 12:10:00,0.69263,0.69295,0.69251,0.69269,896399991.0
2005-03-28 12:15:00,0.69278,0.6929,0.69238,0.69272,905299995.0
2005-03-28 12:20:00,0.69266,0.69289,0.69224,0.69253,900899998.0
2005-03-28 12:25:00,0.6926,0.6928,0.69245,0.69278,794200000.0
2005-03-28 12:30:00,0.69259,0.69296,0.69258,0.69289,1037599998.0
2005-03-28 12:35:00,0.6929,0.69294,0.69253,0.69266,925599998.0
2005-03-28 12:40:00,0.6929,0.69305,0.69252,0.69281,880700008.0
2005-03-28 12:45:00,0.69273,0.69288,0.69251,0.69253,744599998.0
2005-03-28 12:50:00,0.69285,0.69301,0.69263,0.69301,988799997.0
2005-03-28 12:55:00,0.6928,0.69319,0.69249,0.69305,754100008.0
2005-03-28 13:00:00,0.69307,0.69325,0.69288,0.69302,772299998.0
2005-03-28 13:05:00,0.69332,0.69335,0.69268,0.69322,842099996.0
2005-03-28 13:10:00,0.69294,0.69328,0.69285,0.69291,785599994.0
2005-03-28 13:15:00,0.69315,0.69325,0.69281,0.69309,1164499994.0
2005-03-28 13:20:00,0.69317,0.69319,0.69259,0.69305,890600002.0
2005-03-28 13:25:00,0.69283,0.69316,0.69274,0.69305,945799999.0
2005-03-28 13:30:00,0.69266,0.69329,0.69262,0.69312,819899997.0
2005-03-28 13:35:00,0.693,0.6932,0.69286,0.69301,627499996.0
2005-03-28 13:40:00,0.69293,0.69317,0.69262,0.69302,854299990.0
2005-03-28 13:45:00,0.69293,0.69329,0.69281,0.6931,780500012.0
2005-03-28 13:50:00,0.69288,0.69322,0.69274,0.69301,849100006.0
2005-03-28 13:55:00,0.69312,0.69326,0.69282,0.69315,820599991.0
2005-03-28 14:00:00,0.69316,0.69319,0.69275,0.69309,820000000.0
2005-03-28 14:05:00,0.69298,0.69321,0.69284,0.69315,907999998.0
2005-03-28 14:10:00,0.69312,0.69321,0.69279,0.69315,764299995.0
2005-03-28 14:15:00,0.69317,0.69318,0.69283,0.693,599199993.0
2005-03-28 14:20:00,0.69276,0.69322,0.69276,0.69309,769400006.0
2005-03-28 14:25:00,0.69329,0.69329,0.69281,0.69286,955899984.0
2005-03-28 14:30:00,0.69251,0.69328,0.69251,0.69296,563500001.0
2005-03-28 14:35:00,0.6928,0.69328,0.69278,0.69309,627399997.0
2005-03-28 14:40:00,0.69312,0.69327,0.6928,0.69289,687099997.0
2005-03-28 14:45:00,0.69302,0.69314,0.69282,0.69294,715999996.0
2005-03-28 14:50:00,0.69303,0.69306,0.69261,0.69279,954599997.0
2005-03-28 14:55:00,0.69291,0.69312,0.69261,0.693,1109299998.0
2005-03-28 15:00:00,0.6931,0.6932,0.6929,0.6931,831999991.0
2005-03-28 15:05:00,0.69309,0.69316,0.69278,0.69305,861600007.0
2005-03-28 15:10:00,0.69306,0.69308,0.69272,0.69291,925900000.0
2005-03-28 15:15:00,0.69291,0.69297,0.69224,0.69247,888900012.0
2005-03-28 15:20:00,0.6924,0.69265,0.69211,0.69237,848000001.0
2005-03-28 15:25:00,0.69224,0.69259,0.69192,0.69218,930300001.0
2005-03-28 15:30:00,0.6921,0.69229,0.69182,0.69182,827100001.0
2005-03-28 15:35:00,0.69195,0.69202,0.6916,0.69179,902900004.0
2005-03-28 15:40:00,0.69174,0.69204,0.69153,0.6918,696000006.0
2005-03-28 15:45:00,0.69185,0.69214,0.69175,0.69199,942800013.0
2005-03-28 15:50:00,0.69175,0.69197,0.69126,0.69149,843300005.0
2005-03-28 15:55:00,0.69142,0.69163,0.6912,0.69151,1119799997.0
2005-03-28 16:00:00,0.6914,0.69152,0.69092,0.69114,889400000.0
2005-03-28 16:05:00,0.69098,0.69124,0.69069,0.69114,943199996.0
2005-03-28 16:10:00,0.69095,0.69118,0.6908,0.69107,943599997.0
2005-03-28 16:15:00,0.6911,0.69115,0.69085,0.69101,687000007.0
2005-03-28 16:20:00,0.69085,0.69107,0.69058,0.6909,641900003.0
2005-03-28 16:25:00,0.69082,0.69125,0.69071,0.69082,705199997.0
2005-03-28 16:30:00,0.6907,0.6911,0.69068,0.69085,663800006.0
2005-03-28 16:35:00,0.69098,0.69098,0.69005,0.69023,917200010.0
2005-03-28 16:40:00,0.69034,0.69046,0.68992,0.68992,859700001.0
2005-03-28 16:45:00,0.69022,0.69037,0.68977,0.69011,875000000.0
2005-03-28 16:50:00,0.69008,0.69016,0.68965,0.68974,1027500005.0
2005-03-28 16:55:00,0.68975,0.68997,0.68962,0.68962,954799999.0
2005-03-28 17:00:00,0.6898,0.6902,0.68965,0.69011,593700005.0
2005-03-28 17:05:00,0.69024,0.6903,0.68991,0.69015,790399999.0
2005-03-28 17:10:00,0.69015,0.69036,0.68981,0.6902,917400008.0
2005-03-28 17:15:00,0.69017,0.69048,0.69001,0.69036,726000009.0
2005-03-28 17:20:00,0.69052,0.69054,0.68997,0.69036,791600005.0
2005-03-28 17:25:00,0.69035,0.69061,0.69025,0.69044,1221000006.0
2005-03-28 17:30:00,0.69032,0.69056,0.69023,0.6903,793100002.0
2005-03-28 17:35:00,0.69032,0.69069,0.69024,0.69058,1032500003.0
2005-03-28 17:40:00,0.69032,0.69065,0.69023,0.69029,918800005.0
2005-03-28 17:45:00,0.6902,0.69025,0.68955,0.68983,1054600003.0
2005-03-28 17:50:00,0.6899,0.69022,0.68968,0.6902,853400006.0
2005-03-28 17:55:00,0.69003,0.69028,0.68985,0.69002,831799999.0
2005-03-28 18:00:00,0.69005,0.69029,0.68969,0.69008,5458600004.0
2005-03-28 18:05:00,0.68989,0.69012,0.68954,0.68995,6653300010.0
2005-03-28 18:10:00,0.68994,0.69004,0.68956,0.68978,5825699996.0
2005-03-28 18:15:00,0.69,0.69017,0.68954,0.68986,4702799994.0
2005-03-28 18:20:00,0.6898,0.69003,0.68939,0.68963,5111500012.0
2005-03-28 18:25:00,0.68955,0.68987,0.68939,0.6896,4073200005.0
2005-03-28 18:30:00,0.68966,0.68987,0.68928,0.68946,3433499987.0
2005-03-28 18:35:00,0.6896,0.68976,0.68935,0.68949,1749900005.0
2005-03-28 18:40:00,0.6894,0.68957,0.68916,0.68926,2244999992.0
2005-03-28 18:45:00,0.68935,0.6898,0.68921,0.68969,1412400004.0
2005-03-28 18:50:00,0.68951,0.69015,0.68944,0.69005,1531999993.0
2005-03-28 18:55:00,0.69003,0.69021,0.68974,0.68991,2856299993.0
2005-03-28 19:00:00,0.68993,0.68995,0.68944,0.68958,2020699997.0
2005-03-28 19:05:00,0.68957,0.68984,0.68928,0.68981,3198200009.0
2005-03-28 19:10:00,0.6897,0.68998,0.68943,0.68995,1296099999.0
2005-03-28 19:15:00,0.68985,0.69004,0.68963,0.68994,2025199996.0
2005-03-28 19:20:00,0.68987,0.69009,0.6897,0.68977,1424599998.0
2005-03-28 19:25:00,0.69,0.69022,0.68967,0.68998,2565800006.0
2005-03-28 19:30:00,0.68993,0.6902,0.68975,0.69003,2727199986.0
2005-03-28 19:35:00,0.69007,0.6903,0.68983,0.69025,2431400010.0
2005-03-28 19:40:00,0.69007,0.6904,0.68994,0.69017,2093599995.0
2005-03-28 19:45:00,0.69037,0.6904,0.68995,0.69008,982400003.0
2005-03-28 19:50:00,0.68996,0.69023,0.68961,0.68971,1386700003.0
2005-03-28 19:55:00,0.69005,0.69021,0.68982,0.69007,1876699997.0
2005-03-28 20:00:00,0.6901,0.69025,0.68983,0.6901,994999999.0
2005-03-28 20:05:00,0.68985,0.69033,0.68984,0.69022,1400499994.0
2005-03-28 20:10:00,0.69003,0.69033,0.68981,0.68994,2358499996.0
2005-03-28 20:15:00,0.69009,0.69027,0.68975,0.69,2216499992.0
2005-03-28 20:20:00,0.69003,0.69029,0.68986,0.69017,1401199996.0
2005-03-28 20:25:00,0.69022,0.69042,0.68976,0.69032,3066899987.0
2005-03-28 20:30:00,0.69008,0.6904,0.68999,0.69014,4918100011.0
2005-03-28 20:35:00,0.69023,0.69033,0.68985,0.69002,2752400003.0
2005-03-28 20:40:00,0.68986,0.69025,0.6898,0.68996,2564100014.0
2005-03-28 20:45:00,0.68998,0.69021,0.68955,0.68984,2409800000.0
2005-03-28 20:50:00,0.68952,0.69028,0.68952,0.69007,4462099992.0
2005-03-28 20:55:00,0.69008,0.69027,0.68967,0.69,5096999981.0
2005-03-28 21:00:00,0.68984,0.69012,0.6896,0.68995,4171699998.0
2005-03-28 21:05:00,0.68979,0.69028,0.68962,0.69014,1874099992.0
2005-03-28 21:10:00,0.68998,0.69021,0.68968,0.68993,1626399998.0
2005-03-28 21:15:00,0.68995,0.69051,0.68983,0.69024,1637800003.0
2005-03-28 21:20:00,0.69035,0.6905,0.68994,0.6902,3078000004.0
2005-03-28 21:25:00,0.69031,0.69067,0.69017,0.69036,1205699992.0
2005-03-28 21:30:00,0.69048,0.69054,0.68996,0.69033,2163700003.0
2005-03-28 21:35:00,0.69038,0.69038,0.68968,0.68968,896099994.0
2005-03-28 21:40:00,0.68958,0.68997,0.68955,0.68978,1257000004.0
2005-03-28 21:45:00,0.68983,0.68993,0.68946,0.68979,1292700004.0
2005-03-28 21:50:00,0.68953,0.69005,0.68952,0.68991,1244200014.0
2005-03-28 21:55:00,0.6899,0.69024,0.68972,0.69019,1074800001.0
2005-03-28 22:00:00,0.6901,0.69042,0.68984,0.69014,1618700006.0
2005-03-28 22:05:00,0.68995,0.69026,0.68982,0.6902,987199992.0
2005-03-28 22:10:00,0.69012,0.69026,0.68964,0.69015,1084799997.0
2005-03-28 22:15:00,0.69003,0.6903,0.68951,0.69025,1680800005.0
2005-03-28 22:20:00,0.69001,0.69046,0.68978,0.69031,1629800006.0
2005-03-28 22:25:00,0.69032,0.69049,0.6901,0.69041,1414699995.0
2005-03-28 22:30:00,0.69032,0.6905,0.68988,0.69017,1263800011.0
2005-03-28 22:35:00,0.69024,0.69046,0.69002,0.69009,1198700011.0
2005-03-28 22:40:00,0.69031,0.69046,0.68976,0.69031,1193100006.0
2005-03-28 22:45:00,0.69028,0.69051,0.69005,0.6903,906300008.0
2005-03-28 22:50:00,0.6901,0.69047,0.6901,0.69024,901200009.0
2005-03-28 22:55:00,0.6901,0.69046,0.68999,0.69027,1207500002.0
2005-03-28 23:00:00,0.69014,0.69066,0.6901,0.69042,689100000.0
2005-03-28 23:05:00,0.69046,0.69054,0.69014,0.69054,945199996.0
2005-03-28 23:10:00,0.69042,0.69057,0.69015,0.69043,930600003.0
2005-03-28 23:15:00,0.69033,0.69052,0.69001,0.69033,788200000.0
2005-03-28 23:20:00,0.69031,0.69074,0.69027,0.69066,996900002.0
2005-03-28 23:25:00,0.69063,0.69082,0.69035,0.69065,931799992.0
2005-03-28 23:30:00,0.69061,0.6909,0.69018,0.69057,868700006.0
2005-03-28 23:35:00,0.69051,0.69062,0.69025,0.69052,796700000.0
2005-03-28 23:40:00,0.69034,0.69053,0.69,0.69035,778300001.0
2005-03-28 23:45:00,0.69014,0.69036,0.68996,0.69032,633700004.0
2005-03-28 23:50:00,0.69007,0.69067,0.69004,0.69029,709499999.0
2005-03-28 23:55:00,0.69044,0.69062,0.69009,0.69057,972100007.0
2005-03-29 00:00:00,0.69044,0.69066,0.69028,0.69052,706000005.0
2005-03-29 00:05:00,0.69049,0.69072,0.69021,0.69039,527599998.0
2005-03-29 00:10:00,0.69035,0.69066,0.69017,0.69041,979300001.0
2005-03-29 00:15:00,0.69057,0.69061,0.69013,0.69049,964799998.0
2005-03-29 00:20:00,0.69049,0.69059,0.69009,0.69015,868000009.0
2005-03-29 00:25:00,0.69023,0.69064,0.69018,0.69053,678600003.0
2005-03-29 00:30:00,0.69015,0.69066,0.69015,0.69051,735300002.0
2005-03-29 00:35:00,0.6905,0.69064,0.69012,0.69053,972800009.0
2005-03-29 00:40:00,0.69029,0.69059,0.69014,0.69038,852399998.0
2005-03-29 00:45:00,0.69039,0.69053,0.69018,0.69037,621199998.0
2005-03-29 00:50:00,0.69019,0.69061,0.69002,0.6903,685500010.0
2005-03-29 00:55:00,0.69072,0.69088,0.69023,0.69064,601000006.0
2005-03-29 01:00:00,0.69039,0.69059,0.69024,0.69033,800600000.0
2005-03-29 01:05:00,0.6906,0.6906,0.69011,0.69015,1000599998.0
2005-03-29 01:10:00,0.6901,0.69063,0.68999,0.69025,707400006.0
2005-03-29 01:15:00,0.69037,0.69051,0.69004,0.69029,729500003.0
2005-03-29 01:20:00,0.6902,0.69041,0.6899,0.69007,947100002.0
2005-03-29 01:25:00,0.6902,0.69035,0.68991,0.6902,871100009.0
2005-03-29 01:30:00,0.69022,0.69043,0.69002,0.69025,1116000001.0
2005-03-29 01:35:00,0.68993,0.69033,0.68981,0.69004,756599997.0
2005-03-29 01:40:00,0.68992,0.69021,0.68972,0.68997,1087999998.0
2005-03-29 01:45:00,0.69007,0.69012,0.68968,0.68994,928299992.0
2005-03-29 01:50:00,0.68964,0.69002,0.68964,0.68983,910199996.0
2005-03-29 01:55:00,0.68983,0.69026,0.68982,0.68985,741400000.0
2005-03-29 02:00:00,0.69,0.69008,0.68968,0.68994,1159299996.0
2005-03-29 02:05:00,0.68999,0.69012,0.68981,0.68998,761200001.0
2005-03-29 02:10:00,0.68995,0.69009,0.68971,0.68995,838899993.0
2005-03-29 02:15:00,0.68996,0.69014,0.68975,0.69014,698099997.0
2005-03-29 02:20:00,0.6899,0.69035,0.68989,0.69029,772500002.0
2005-03-29 02:25:00,0.69032,0.69042,0.69003,0.69031,781799999.0
2005-03-29 02:30:00,0.69031,0.69095,0.69013,0.6908,894099999.0
2005-03-29 02:35:00,0.69055,0.69099,0.69043,0.69077,680600001.0
2005-03-29 02:40:00,0.69071,0.691,0.6906,0.69099,899499999.0
2005-03-29 02:45:00,0.6909,0.69127,0.69069,0.69117,902400001.0
2005-03-29 02:50:00,0.69104,0.69138,0.69092,0.69128,838400003.0
2005-03-29 02:55:00,0.6913,0.69137,0.69097,0.69137,839200012.0
2005-03-29 03:00:00,0.69124,0.69137,0.69099,0.69119,853100005.0
2005-03-29 03:05:00,0.6912,0.69152,0.69117,0.69133,700899991.0
2005-03-29 03:10:00,0.69112,0.69157,0.69107,0.69148,649400003.0
2005-03-29 03:15:00,0.69142,0.69162,0.69122,0.69134,858899998.0
2005-03-29 03:20:00,0.69107,0.6916,0.69107,0.69149,917900005.0
2005-03-29 03:25:00,0.69132,0.69159,0.69121,0.6913,790300001.0
2005-03-29 03:30:00,0.69132,0.69154,0.69119,0.69154,781399997.0
2005-03-29 03:35:00,0.69148,0.69157,0.69103,0.69134,728400002.0
2005-03-29 03:40:00,0.69119,0.69156,0.6911,0.69145,940999998.0
2005-03-29 03:45:00,0.69146,0.69156,0.69127,0.6914,936399996.0
2005-03-29 03:50:00,0.6911,0.69149,0.6911,0.69139,1117399997.0
2005-03-29 03:55:00,0.69133,0.6915,0.69122,0.69135,874900007.0
2005-03-29 04:00:00,0.69133,0.69154,0.69101,0.69138,961299999.0
2005-03-29 04:05:00,0.69129,0.69149,0.69111,0.69148,848800004.0
2005-03-29 04:10:00,0.69132,0.69154,0.69112,0.69147,835599999.0
2005-03-29 04:15:00,0.69147,0.6915,0.6911,0.69139,738899995.0
2005-03-29 04:20:00,0.69112,0.69152,0.69107,0.6914,760399995.0
2005-03-29 04:25:00,0.6913,0.6915,0.6912,0.69135,857499997.0
2005-03-29 04:30:00,0.6914,0.69146,0.69095,0.69121,1025999996.0
2005-03-29 04:35:00,0.69131,0.69147,0.69114,0.69132,985799999.0
2005-03-29 04:40:00,0.69132,0.69153,0.69121,0.69146,938500006.0
2005-03-29 04:45:00,0.69137,0.69162,0.69101,0.69154,958699996.0
2005-03-29 04:50:00,0.69152,0.69206,0.69149,0.69183,997900001.0
2005-03-29 04:55:00,0.69188,0.69216,0.69157,0.69207,882399986.0
2005-03-29 05:00:00,0.69178,0.69207,0.69166,0.69201,708199996.0
2005-03-29 05:05:00,0.69202,0.69215,0.6918,0.69208,1042399988.0
2005-03-29 05:10:00,0.69198,0.69223,0.69191,0.69211,760199990.0
2005-03-29 05:15:00,0.69215,0.69229,0.69192,0.69201,712099996.0
2005-03-29 05:20:00,0.69222,0.69223,0.6919,0.69215,933799999.0
2005-03-29 05:25:00,0.69228,0.69237,0.69192,0.69211,897300001.0
2005-03-29 05:30:00,0.69205,0.69225,0.69189,0.69219,1019200004.0
2005-03-29 05:35:00,0.6921,0.69224,0.69188,0.69215,946200001.0
2005-03-29 05:40:00,0.69209,0.69229,0.69196,0.69211,871899998.0
2005-03-29 05:45:00,0.69232,0.69242,0.69192,0.69199,1144299997.0
2005-03-29 05:50:00,0.69195,0.69209,0.69161,0.69198,861800004.0
2005-03-29 05:55:00,0.692,0.69214,0.69166,0.69175,930299990.0
2005-03-29 06:00:00,0.6917,0.69216,0.69156,0.69206,749100004.0
2005-03-29 06:05:00,0.6919,0.69216,0.69169,0.6919,856499987.0
2005-03-29 06:10:00,0.69161,0.69227,0.69155,0.69182,953499998.0
2005-03-29 06:15:00,0.69187,0.69199,0.69163,0.69185,953500005.0
2005-03-29 06:20:00,0.69175,0.692,0.69162,0.69189,717400003.0
2005-03-29 06:25:00,0.69183,0.69212,0.69152,0.69192,802299996.0
2005-03-29 06:30:00,0.69163,0.69193,0.69153,0.69181,935400002.0
2005-03-29 06:35:00,0.69193,0.69214,0.69164,0.69207,757299997.0
2005-03-29 06:40:00,0.69191,0.69222,0.69172,0.69173,661400004.0
2005-03-29 06:45:00,0.69185,0.69197,0.69167,0.69189,968200002.0
2005-03-29 06:50:00,0.69176,0.69203,0.69165,0.69203,615999999.0
2005-03-29 06:55:00,0.6919,0.69199,0.69159,0.69198,778999999.0
2005-03-29 07:00:00,0.69156,0.69195,0.69149,0.69171,801800005.0
2005-03-29 07:05:00,0.6918,0.69189,0.69152,0.69173,1110299989.0
2005-03-29 07:10:00,0.6915,0.69186,0.69142,0.69161,781700002.0
2005-03-29 07:15:00,0.69171,0.69172,0.69123,0.69154,755400003.0
2005-03-29 07:20:00,0.69151,0.69176,0.69111,0.69159,765400010.0
2005-03-29 07:25:00,0.69161,0.69169,0.69134,0.69156,877700001.0
2005-03-29 07:30:00,0.6914,0.69175,0.69128,0.69156,1151600010.0
2005-03-29 07:35:00,0.69151,0.69174,0.69138,0.69151,1006999983.0
2005-03-29 07:40:00,0.69155,0.69178,0.69139,0.69168,581299999.0
2005-03-29 07:45:00,0.69168,0.69174,0.6913,0.69142,894699999.0
2005-03-29 07:50:00,0.69148,0.69174,0.6913,0.69138,828700004.0
2005-03-29 07:55:00,0.69153,0.69169,0.6913,0.69148,1052200008.0
2005-03-29 08:00:00,0.69132,0.69166,0.69113,0.69158,1038700001.0
2005-03-29 08:05:00,0.69147,0.69151,0.691,0.69107,1176899988.0
2005-03-29 08:10:00,0.69093,0.69118,0.69083,0.69083,752800007.0
2005-03-29 08:15:00,0.69098,0.69119,0.69081,0.6911,810900002.0
2005-03-29 08:20:00,0.69108,0.69131,0.69088,0.69102,1122599994.0
2005-03-29 08:25:00,0.69115,0.69115,0.69078,0.69105,756400001.0
2005-03-29 08:30:00,0.69089,0.6912,0.69079,0.69108,595599999.0
2005-03-29 08:35:00,0.69102,0.6913,0.69082,0.69125,930499989.0
2005-03-29 08:40:00,0.69109,0.69142,0.69105,0.69136,796900009.0
2005-03-29 08:45:00,0.69122,0.6915,0.69115,0.6913,1205699998.0
2005-03-29 08:50:00,0.6911,0.69129,0.69098,0.69122,724299997.0
2005-03-29 08:55:00,0.69132,0.6914,0.69103,0.69128,790900000.0
2005-03-29 09:00:00,0.69132,0.69137,0.69101,0.69126,679100002.0
2005-03-29 09:05:00,0.69122,0.69127,0.69077,0.69109,871400005.0
2005-03-29 09:10:00,0.69105,0.69126,0.69089,0.69106,1085199996.0
2005-03-29 09:15:00,0.69102,0.69122,0.69079,0.69089,758500004.0
2005-03-29 09:20:00,0.69116,0.69119,0.69068,0.69104,783400006.0
2005-03-29 09:25:00,0.691,0.69118,0.69078,0.69094,836899997.0
2005-03-29 09:30:00,0.69085,0.69118,0.69062,0.69088,1062699990.0
2005-03-29 09:35:00,0.69079,0.69111,0.69065,0.69082,1004900002.0
2005-03-29 09:40:00,0.6905,0.69079,0.69025,0.69036,936600000.0
2005-03-29 09:45:00,0.69025,0.69049,0.69014,0.69031,858700002.0
2005-03-29 09:50:00,0.69013,0.69055,0.69003,0.69029,826900000.0
2005-03-29 09:55:00,0.69035,0.69065,0.69013,0.69039,866299991.0
2005-03-29 10:00:00,0.69022,0.69063,0.69014,0.6904,947000001.0
2005-03-29 10:05:00,0.69024,0.69029,0.68981,0.69002,765100008.0
2005-03-29 10:10:00,0.68988,0.69003,0.68967,0.68995,899999996.0
2005-03-29 10:15:00,0.6901,0.69011,0.68965,0.68992,1039800001.0
2005-03-29 10:20:00,0.68973,0.69005,0.68966,0.68994,696100007.0
2005-03-29 10:25:00,0.6899,0.69019,0.68974,0.68995,1065499999.0
2005-03-29 10:30:00,0.69002,0.69013,0.68948,0.68982,935300000.0
2005-03-29 10:35:00,0.68973,0.68985,0.68939,0.68965,739800000.0
2005-03-29 10:40:00,0.68959,0.68986,0.6895,0.6896,625399999.0
2005-03-29 10:45:00,0.68973,0.68975,0.68914,0.68955,735800003.0
2005-03-29 10:50:00,0.68939,0.69002,0.68928,0.6899,975399995.0
2005-03-29 10:55:00,0.68995,0.69018,0.68976,0.69003,837300005.0
2005-03-29 11:00:00,0.6901,0.69016,0.68978,0.69,895399997.0
2005-03-29 11:05:00,0.6899,0.69018,0.68984,0.69008,928900007.0
2005-03-29 11:10:00,0.68985,0.69024,0.68984,0.69015,857400008.0
2005-03-29 11:15:00,0.69021,0.69025,0.6897,0.69007,642100004.0
2005-03-29 11:20:00,0.68985,0.69021,0.68979,0.6902,518900011.0
2005-03-29 11:25:00,0.69,0.6903,0.68989,0.69017,1034600008.0
2005-03-29 11:30:00,0.69025,0.69027,0.68976,0.69006,724200001.0
2005-03-29 11:35:00,0.69009,0.69029,0.68983,0.69026,866000004.0
2005-03-29 11:40:00,0.69015,0.69029,0.68989,0.68995,775099999.0
2005-03-29 11:45:00,0.69007,0.69046,0.68993,0.69046,742600010.0
2005-03-29 11:50:00,0.69022,0.69051,0.69014,0.69036,1088299996.0
2005-03-29 11:55:00,0.69032,0.6905,0.69015,0.69031,736099998.0
2005-03-29 12:00:00,0.69025,0.69048,0.68996,0.69038,1114800005.0
2005-03-29 12:05:00,0.6905,0.6905,0.69012,0.69035,681799999.0
2005-03-29 12:10:00,0.69022,0.69052,0.68982,0.69027,750599997.0
2005-03-29 12:15:00,0.69027,0.69029,0.68984,0.69009,792199999.0
2005-03-29 12:20:00,0.68997,0.69024,0.68985,0.69013,1014400004.0
2005-03-29 12:25:00,0.6901,0.69033,0.6899,0.69003,768500002.0
2005-03-29 12:30:00,0.69002,0.69014,0.6899,0.69005,669600004.0
2005-03-29 12:35:00,0.69,0.69017,0.6897,0.68996,419399998.0
2005-03-29 12:40:00,0.68973,0.69001,0.68939,0.6899,991300002.0
2005-03-29 12:45:00,0.68983,0.69004,0.68967,0.68989,776100003.0
2005-03-29 12:50:00,0.68985,0.68999,0.68952,0.68981,920400002.0
2005-03-29 12:55:00,0.68971,0.68984,0.68931,0.68945,700700001.0
2005-03-29 13:00:00,0.68928,0.68957,0.68919,0.68951,712199994.0
2005-03-29 13:05:00,0.68938,0.68996,0.6893,0.68987,896299999.0
2005-03-29 13:10:00,0.68965,0.68988,0.68942,0.68969,978699998.0
2005-03-29 13:15:00,0.68957,0.68984,0.68937,0.68977,1006600001.0
2005-03-29 13:20:00,0.68943,0.68977,0.68942,0.68963,905799991.0
2005-03-29 13:25:00,0.68954,0.68983,0.68938,0.68943,643900004.0
2005-03-29 13:30:00,0.68941,0.68951,0.68904,0.68936,677800003.0
2005-03-29 13:35:00,0.68934,0.6895,0.68905,0.68925,1065600006.0
2005-03-29 13:40:00,0.68919,0.6893,0.68894,0.68894,865099999.0
2005-03-29 13:45:00,0.68903,0.68938,0.68897,0.68926,756199999.0
2005-03-29 13:50:00,0.68922,0.68951,0.68907,0.68939,857700001.0
2005-03-29 13:55:00,0.68949,0.68962,0.6893,0.68953,758299999.0
2005-03-29 14:00:00,0.68957,0.6896,0.6892,0.68931,750599995.0
2005-03-29 14:05:00,0.68927,0.68963,0.68921,0.68963,1004300001.0
2005-03-29 14:10:00,0.68971,0.68987,0.68942,0.68971,854200003.0
2005-03-29 14:15:00,0.68952,0.68982,0.68941,0.68959,1084600006.0
2005-03-29 14:20:00,0.68945,0.68982,0.68913,0.68959,878200008.0
2005-03-29 14:25:00,0.68953,0.68984,0.68945,0.68966,842800001.0
2005-03-29 14:30:00,0.68958,0.68965,0.68925,0.68951,857500001.0
2005-03-29 14:35:00,0.68941,0.68959,0.6892,0.68957,782000008.0
2005-03-29 14:40:00,0.68971,0.68994,0.68937,0.68984,829500000.0
2005-03-29 14:45:00,0.68985,0.69002,0.68958,0.68976,866199997.0
2005-03-29 14:50:00,0.68973,0.68991,0.68936,0.68943,887800010.0
2005-03-29 14:55:00,0.68953,0.68971,0.68938,0.68945,787299998.0
2005-03-29 15:00:00,0.68925,0.6896,0.68918,0.68941,586399996.0
2005-03-29 15:05:00,0.68943,0.68973,0.6893,0.68946,826900013.0
2005-03-29 15:10:00,0.68929,0.68962,0.68905,0.68946,946300001.0
2005-03-29 15:15:00,0.68963,0.68964,0.68909,0.68928,894399994.0
2005-03-29 15:20:00,0.68919,0.68947,0.68916,0.68927,793300005.0
2005-03-29 15:25:00,0.68932,0.68942,0.68904,0.68918,928400006.0
2005-03-29 15:30:00,0.68925,0.68947,0.68913,0.68924,789199993.0
2005-03-29 15:35:00,0.68926,0.68942,0.68893,0.689,1058899995.0
2005-03-29 15:40:00,0.689,0.6892,0.68894,0.68908,767899995.0
2005-03-29 15:45:00,0.68905,0.68924,0.68884,0.68891,775300000.0
2005-03-29 15:50:00,0.68896,0.68933,0.6887,0.68919,961000005.0
2005-03-29 15:55:00,0.6892,0.68944,0.68902,0.68906,789600003.0
2005-03-29 16:00:00,0.68905,0.68928,0.68876,0.6891,930499997.0
2005-03-29 16:05:00,0.68907,0.68929,0.68887,0.68905,982499995.0
2005-03-29 16:10:00,0.68885,0.68916,0.6888,0.68901,878399995.0
2005-03-29 16:15:00,0.6891,0.68922,0.68872,0.68922,898199997.0
2005-03-29 16:20:00,0.68901,0.68915,0.68874,0.68893,812999995.0
2005-03-29 16:25:00,0.689,0.68919,0.68879,0.68907,707499997.0
2005-03-29 16:30:00,0.68895,0.68912,0.6888,0.68906,822400003.0
2005-03-29 16:35:00,0.689,0.68918,0.68883,0.68895,859900002.0
2005-03-29 16:40:00,0.68897,0.68911,0.68866,0.68878,885400010.0
2005-03-29 16:45:00,0.68885,0.68891,0.6884,0.68858,797399990.0
2005-03-29 16:50:00,0.68868,0.68876,0.68825,0.68846,921699988.0
2005-03-29 16:55:00,0.68842,0.68867,0.68834,0.68853,687000002.0
2005-03-29 17:00:00,0.68859,0.68902,0.68855,0.68895,833800003.0
2005-03-29 17:05:00,0.68883,0.68904,0.68873,0.68882,924000000.0
2005-03-29 17:10:00,0.68887,0.6891,0.68842,0.68904,723800000.0
2005-03-29 17:15:00,0.68903,0.68911,0.68876,0.68889,932600001.0
2005-03-29 17:20:00,0.689,0.68922,0.68884,0.68902,683899998.0
2005-03-29 17:25:00,0.68919,0.68924,0.68878,0.68885,1139099994.0
2005-03-29 17:30:00,0.68895,0.68911,0.68884,0.68898,668399994.0
2005-03-29 17:35:00,0.68896,0.6892,0.68893,0.68917,738399994.0
2005-03-29 17:40:00,0.68911,0.68927,0.68892,0.68903,805799998.0
2005-03-29 17:45:00,0.689,0.6892,0.68888,0.68909,820800001.0
2005-03-29 17:50:00,0.68879,0.68909,0.68868,0.68886,842899996.0
2005-03-29 17:55:00,0.68897,0.68904,0.68847,0.68862,987299996.0
2005-03-29 18:00:00,0.68848,0.68884,0.68832,0.6887,5266200006.0
2005-03-29 18:05:00,0.68863,0.68882,0.68834,0.68842,6876500024.0
2005-03-29 18:10:00,0.68867,0.68897,0.68839,0.68866,5353399992.0
2005-03-29 18:15:00,0.68885,0.68917,0.68871,0.68901,5687700017.0
2005-03-29 18:20:00,0.68898,0.6891,0.68845,0.68869,5147099985.0
2005-03-29 18:25:00,0.68876,0.68892,0.68833,0.68878,4348100009.0
2005-03-29 18:30:00,0.68877,0.68899,0.68828,0.68883,4091900004.0
2005-03-29 18:35:00,0.68888,0.68902,0.68854,0.68876,1791000006.0
2005-03-29 18:40:00,0.68883,0.68897,0.68838,0.68845,2406999994.0
2005-03-29 18:45:00,0.68839,0.68881,0.68834,0.68849,1272900002.0
2005-03-29 18:50:00,0.68803,0.68861,0.68802,0.68827,1706400003.0
2005-03-29 18:55:00,0.68828,0.68861,0.68819,0.68833,2737200007.0
2005-03-29 19:00:00,0.68821,0.68849,0.68801,0.68818,1745399997.0
2005-03-29 19:05:00,0.68821,0.68882,0.68799,0.68869,2972400000.0
2005-03-29 19:10:00,0.68878,0.68878,0.68843,0.68855,1510299994.0
2005-03-29 19:15:00,0.68856,0.68872,0.68828,0.68864,2014399987.0
2005-03-29 19:20:00,0.68839,0.68874,0.68825,0.68845,1602699998.0
2005-03-29 19:25:00,0.68855,0.68886,0.68833,0.68866,2173599994.0
2005-03-29 19:30:00,0.68869,0.68901,0.68853,0.68887,2407300018.0
2005-03-29 19:35:00,0.68839,0.6889,0.68834,0.68852,2716999974.0
2005-03-29 19:40:00,0.68846,0.68883,0.68833,0.68864,2166500004.0
2005-03-29 19:45:00,0.68867,0.6887,0.68841,0.68858,842900001.0
2005-03-29 19:50:00,0.68851,0.68869,0.68817,0.68834,1307499999.0
2005-03-29 19:55:00,0.68844,0.68855,0.68822,0.68843,1827600001.0
2005-03-29 20:00:00,0.68847,0.68869,0.68827,0.6885,825500000.0
2005-03-29 20:05:00,0.68843,0.68856,0.68825,0.68841,1128900001.0
2005-03-29 20:10:00,0.68851,0.6886,0.68822,0.68846,2151799996.0
2005-03-29 20:15:00,0.68847,0.68874,0.68825,0.68853,2329400000.0
2005-03-29 20:20:00,0.68858,0.68876,0.68803,0.68837,1482700000.0
2005-03-29 20:25:00,0.68855,0.68874,0.68831,0.68863,2653100003.0
2005-03-29 20:30:00,0.68864,0.68884,0.68843,0.6885,5002299986.0
2005-03-29 20:35:00,0.6887,0.68879,0.6884,0.68846,2765900006.0
2005-03-29 20:40:00,0.68854,0.68897,0.68841,0.68893,2669599986.0
2005-03-29 20:45:00,0.68895,0.68912,0.68873,0.68899,2019600001.0
2005-03-29 20:50:00,0.68904,0.6893,0.68881,0.68907,3935899995.0
2005-03-29 20:55:00,0.68909,0.68931,0.68886,0.689,5405899982.0
2005-03-29 21:00:00,0.68913,0.68929,0.68884,0.68905,4230499986.0
2005-03-29 21:05:00,0.68918,0.68936,0.6889,0.68917,2129400003.0
2005-03-29 21:10:00,0.68924,0.68953,0.68916,0.68935,1819499996.0
2005-03-29 21:15:00,0.68937,0.68957,0.68897,0.68912,1680499994.0
2005-03-29 21:20:00,0.6889,0.68942,0.6888,0.68912,2687800006.0
2005-03-29 21:25:00,0.68914,0.68925,0.68881,0.68894,881499998.0
2005-03-29 21:30:00,0.68883,0.6892,0.68873,0.68897,2043099981.0
2005-03-29 21:35:00,0.68897,0.689,0.68858,0.68894,1202799995.0
2005-03-29 21:40:00,0.68873,0.68902,0.68861,0.68878,1502300005.0
2005-03-29 21:45:00,0.68871,0.68903,0.6886,0.68875,1314499992.0
2005-03-29 21:50:00,0.68868,0.68874,0.68837,0.68847,1080500004.0
2005-03-29 21:55:00,0.6886,0.6888,0.68848,0.68875,1447499992.0
2005-03-29 22:00:00,0.68867,0.68886,0.68838,0.68865,1703200016.0
2005-03-29 22:05:00,0.6887,0.68888,0.68851,0.68874,1042799998.0
2005-03-29 22:10:00,0.68886,0.68899,0.68864,0.68879,1173400006.0
2005-03-29 22:15:00,0.68898,0.6891,0.68869,0.68895,1895899998.0
2005-03-29 22:20:00,0.68885,0.68922,0.68872,0.68904,1619699997.0
2005-03-29 22:25:00,0.68899,0.68916,0.68862,0.689,1037699998.0
2005-03-29 22:30:00,0.68907,0.68929,0.68875,0.68893,1283000002.0
2005-03-29 22:35:00,0.68908,0.68929,0.68887,0.68914,1005600000.0
2005-03-29 22:40:00,0.68895,0.68938,0.68886,0.68931,1103600005.0
2005-03-29 22:45:00,0.68933,0.68941,0.68891,0.68915,1141199999.0
2005-03-29 22:50:00,0.68905,0.68929,0.68888,0.68894,756900002.0
2005-03-29 22:55:00,0.68937,0.68937,0.68878,0.68892,1412399990.0
2005-03-29 23:00:00,0.68877,0.68921,0.68871,0.68907,798199995.0
2005-03-29 23:05:00,0.689,0.68929,0.68884,0.68911,950600002.0
2005-03-29 23:10:00,0.68905,0.68935,0.68896,0.68919,964499993.0
2005-03-29 23:15:00,0.6893,0.68939,0.68884,0.68884,744799995.0
2005-03-29 23:20:00,0.68891,0.68947,0.68891,0.68925,1015000009.0
2005-03-29 23:25:00,0.6892,0.68956,0.68916,0.6893,662299998.0
2005-03-29 23:30:00,0.68935,0.68969,0.68926,0.68956,953899996.0
2005-03-29 23:35:00,0.68943,0.68961,0.68914,0.68935,901699998.0
2005-03-29 23:40:00,0.68946,0.68956,0.68925,0.6894,1030699997.0
2005-03-29 23:45:00,0.6895,0.68957,0.6892,0.68931,1106399997.0
2005-03-29 23:50:00,0.68923,0.68952,0.68909,0.6894,748999991.0
2005-03-29 23:55:00,0.68946,0.68951,0.68899,0.68926,603300000.0
2005-03-30 00:00:00,0.68917,0.68957,0.68909,0.68943,831500002.0
2005-03-30 00:05:00,0.6894,0.68979,0.68936,0.68944,805100002.0
2005-03-30 00:10:00,0.68939,0.6897,0.68926,0.68951,741500006.0
2005-03-30 00:15:00,0.68948,0.68963,0.68919,0.68942,845799996.0
2005-03-30 00:20:00,0.68902,0.68962,0.68902,0.68942,632699995.0
2005-03-30 00:25:00,0.68957,0.6897,0.68932,0.68956,699100003.0
2005-03-30 00:30:00,0.6896,0.68968,0.68931,0.68963,1002200003.0
2005-03-30 00:35:00,0.68953,0.6897,0.68934,0.68958,766699999.0
2005-03-30 00:40:00,0.6896,0.68968,0.68929,0.6895,749600001.0
2005-03-30 00:45:00,0.6894,0.68972,0.68927,0.68949,1016800006.0
2005-03-30 00:50:00,0.6893,0.68957,0.68923,0.68935,802299998.0
2005-03-30 00:55:00,0.68942,0.68956,0.68921,0.68938,761899989.0
2005-03-30 01:00:00,0.68921,0.68948,0.68883,0.68917,993100000.0
2005-03-30 01:05:00,0.68937,0.68952,0.68911,0.68951,828300006.0
2005-03-30 01:10:00,0.68927,0.68951,0.68915,0.68939,684600000.0
2005-03-30 01:15:00,0.68955,0.68974,0.68906,0.68942,870100003.0
2005-03-30 01:20:00,0.68924,0.6896,0.68904,0.68954,659000002.0
2005-03-30 01:25:00,0.68942,0.6896,0.68919,0.68946,870399998.0
2005-03-30 01:30:00,0.68944,0.68959,0.68937,0.68956,975400000.0
2005-03-30 01:35:00,0.68942,0.68955,0.68919,0.68941,756099998.0
2005-03-30 01:40:00,0.68928,0.68964,0.68915,0.6895,717499995.0
2005-03-30 01:45:00,0.68953,0.68959,0.68924,0.6895,856400010.0
2005-03-30 01:50:00,0.68955,0.68961,0.68898,0.68947,577399995.0
2005-03-30 01:55:00,0.68958,0.68968,0.68913,0.68949,918800004.0
2005-03-30 02:00:00,0.68924,0.68961,0.68915,0.68934,885399995.0
2005-03-30 02:05:00,0.68936,0.68944,0.6889,0.68923,723500001.0
2005-03-30 02:10:00,0.68912,0.68946,0.68893,0.68938,1042200000.0
2005-03-30 02:15:00,0.68924,0.68946,0.68895,0.68937,783300001.0
2005-03-30 02:20:00,0.68915,0.68943,0.6887,0.68918,709500000.0
2005-03-30 02:25:00,0.68909,0.68923,0.6887,0.68901,847699995.0
2005-03-30 02:30:00,0.68885,0.68919,0.68874,0.68902,851100000.0
2005-03-30 02:35:00,0.68892,0.68935,0.6888,0.68929,749599999.0
2005-03-30 02:40:00,0.68908,0.68936,0.68904,0.68924,1011700007.0
2005-03-30 02:45:00,0.6891,0.68942,0.6891,0.68929,995699991.0
2005-03-30 02:50:00,0.68909,0.68946,0.68893,0.68937,1158500004.0
2005-03-30 02:55:00,0.6891,0.68936,0.68888,0.68905,627899997.0
2005-03-30 03:00:00,0.68885,0.68914,0.68875,0.689,1086800000.0
2005-03-30 03:05:00,0.68907,0.68914,0.68852,0.68904,910100003.0
2005-03-30 03:10:00,0.6891,0.68914,0.68885,0.68913,747000006.0
2005-03-30 03:15:00,0.6891,0.68945,0.68896,0.6892,1090400002.0
2005-03-30 03:20:00,0.68912,0.68939,0.68903,0.68932,755399999.0
2005-03-30 03:25:00,0.68917,0.68942,0.68899,0.68906,859499999.0
2005-03-30 03:30:00,0.68885,0.68941,0.68885,0.68926,806899999.0
2005-03-30 03:35:00,0.68913,0.68943,0.68901,0.6893,639199999.0
2005-03-30 03:40:00,0.68892,0.6893,0.68892,0.68924,682299993.0
2005-03-30 03:45:00,0.68926,0.68935,0.68893,0.68912,797400003.0
2005-03-30 03:50:00,0.68893,0.68921,0.68889,0.68904,921900000.0
2005-03-30 03:55:00,0.6891,0.6892,0.6886,0.689,877800005.0
2005-03-30 04:00:00,0.68893,0.68922,0.68874,0.68891,571800003.0
2005-03-30 04:05:00,0.68905,0.68921,0.68883,0.68894,994599997.0
2005-03-30 04:10:00,0.68888,0.68919,0.68869,0.68916,922899998.0
2005-03-30 04:15:00,0.68895,0.68926,0.68876,0.6891,608199997.0
2005-03-30 04:20:00,0.68912,0.68932,0.68902,0.68918,935900002.0
2005-03-30 04:25:00,0.68922,0.68938,0.68879,0.68927,1183000007.0
2005-03-30 04:30:00,0.6893,0.6894,0.68896,0.68922,778799992.0
2005-03-30 04:35:00,0.68929,0.6894,0.68895,0.68907,942700006.0
2005-03-30 04:40:00,0.68872,0.68937,0.68872,0.68927,989800005.0
2005-03-30 04:45:00,0.68927,0.68938,0.68901,0.68916,747500001.0
2005-03-30 04:50:00,0.68922,0.68946,0.68904,0.6893,688700001.0
2005-03-30 04:55:00,0.68938,0.68951,0.68918,0.68941,980599999.0
2005-03-30 05:00:00,0.68933,0.68944,0.68916,0.68931,522899999.0
2005-03-30 05:05:00,0.68925,0.6895,0.68912,0.68929,839000004.0
2005-03-30 05:10:00,0.68913,0.68937,0.68893,0.68893,960499996.0
2005-03-30 05:15:00,0.68914,0.68937,0.6889,0.68905,806199999.0
2005-03-30 05:20:00,0.68883,0.6893,0.68883,0.68918,848800006.0
2005-03-30 05:25:00,0.68922,0.68933,0.689,0.68924,551199996.0
2005-03-30 05:30:00,0.68905,0.68945,0.68896,0.68924,783800006.0
2005-03-30 05:35:00,0.68934,0.68945,0.68862,0.6891,993599989.0
2005-03-30 05:40:00,0.68885,0.68937,0.68885,0.68909,698499998.0
2005-03-30 05:45:00,0.689,0.68941,0.68891,0.68906,749300002.0
2005-03-30 05:50:00,0.68914,0.68931,0.68888,0.68923,809699996.0
2005-03-30 05:55:00,0.6892,0.68927,0.68887,0.68902,868899997.0
2005-03-30 06:00:00,0.68876,0.68912,0.6887,0.68894,788599994.0
2005-03-30 06:05:00,0.6887,0.68905,0.68861,0.68879,765400000.0
2005-03-30 06:10:00,0.68883,0.68897,0.6886,0.68892,893700002.0
2005-03-30 06:15:00,0.68886,0.68908,0.68876,0.68876,1011399996.0
2005-03-30 06:20:00,0.68872,0.68899,0.6886,0.68881,742099998.0
2005-03-30 06:25:00,0.6889,0.689,0.68865,0.68898,728300007.0
2005-03-30 06:30:00,0.68885,0.68894,0.68854,0.68873,892099997.0
2005-03-30 06:35:00,0.68865,0.68888,0.68855,0.68873,804999997.0
2005-03-30 06:40:00,0.68871,0.68894,0.68844,0.68884,734800001.0
2005-03-30 06:45:00,0.68875,0.68891,0.68849,0.6887,1221700006.0
2005-03-30 06:50:00,0.68874,0.68895,0.68862,0.68883,920699996.0
2005-03-30 06:55:00,0.68872,0.689,0.68862,0.68879,817999992.0
2005-03-30 07:00:00,0.68891,0.68899,0.68867,0.68876,824600003.0
2005-03-30 07:05:00,0.68887,0.68892,0.68855,0.68886,921699999.0
2005-03-30 07:10:00,0.68858,0.6889,0.68852,0.68877,954500004.0
2005-03-30 07:15:00,0.68875,0.68893,0.6886,0.68877,804799995.0
2005-03-30 07:20:00,0.68863,0.68896,0.68858,0.68868,767000002.0
2005-03-30 07:25:00,0.68882,0.68896,0.6887,0.68892,1032300003.0
2005-03-30 07:30:00,0.68868,0.68902,0.68864,0.68897,809200001.0
2005-03-30 07:35:00,0.68872,0.68901,0.68867,0.68896,1045799997.0
2005-03-30 07:40:00,0.68868,0.68891,0.68852,0.68886,960999996.0
2005-03-30 07:45:00,0.68876,0.689,0.68851,0.68883,856600016.0
2005-03-30 07:50:00,0.68882,0.68897,0.68852,0.68892,1066600008.0
2005-03-30 07:55:00,0.68875,0.68909,0.68864,0.68894,783500003.0
2005-03-30 08:00:00,0.68886,0.68911,0.68852,0.68897,929900010.0
2005-03-30 08:05:00,0.6887,0.68906,0.68867,0.68901,885300006.0
2005-03-30 08:10:00,0.689,0.68903,0.68868,0.68886,686900002.0
2005-03-30 08:15:00,0.68889,0.68924,0.68886,0.68912,939199995.0
2005-03-30 08:20:00,0.68898,0.68936,0.68882,0.68922,1037900000.0
2005-03-30 08:25:00,0.68907,0.6893,0.68902,0.68914,788899997.0
2005-03-30 08:30:00,0.68919,0.68927,0.68889,0.68909,765199994.0
2005-03-30 08:35:00,0.68903,0.6893,0.68896,0.6892,761500000.0
2005-03-30 08:40:00,0.68917,0.68931,0.68896,0.68916,797900006.0
2005-03-30 08:45:00,0.68914,0.68941,0.68896,0.68905,898899994.0
2005-03-30 08:50:00,0.6891,0.68914,0.68851,0.68881,1209299985.0
2005-03-30 08:55:00,0.68872,0.68903,0.68855,0.68896,990799996.0
2005-03-30 09:00:00,0.68897,0.68904,0.68872,0.68888,610000008.0
2005-03-30 09:05:00,0.68888,0.68916,0.68857,0.68905,814300001.0
2005-03-30 09:10:00,0.68893,0.68948,0.68889,0.68931,715300000.0
2005-03-30 09:15:00,0.6894,0.68968,0.68928,0.68948,1243700007.0
2005-03-30 09:20:00,0.68942,0.68973,0.68936,0.6896,766699999.0
2005-03-30 09:25:00,0.68943,0.68962,0.68925,0.68949,688200004.0
2005-03-30 09:30:00,0.68951,0.68966,0.68933,0.68953,851099996.0
2005-03-30 09:35:00,0.6896,0.68982,0.68953,0.68964,1006800001.0
2005-03-30 09:40:00,0.68968,0.68981,0.68945,0.68954,779500003.0
2005-03-30 09:45:00,0.68943,0.68971,0.68935,0.68963,977899997.0
2005-03-30 09:50:00,0.68946,0.69,0.68939,0.68997,854899987.0
2005-03-30 09:55:00,0.68995,0.69004,0.68963,0.68975,993800002.0
2005-03-30 10:00:00,0.6897,0.69001,0.68953,0.68967,893999996.0
2005-03-30 10:05:00,0.6897,0.68979,0.68942,0.68977,929799992.0
2005-03-30 10:10:00,0.68956,0.6898,0.68933,0.68954,567599997.0
2005-03-30 10:15:00,0.68953,0.68959,0.68927,0.6895,966799998.0
2005-03-30 10:20:00,0.6896,0.6896,0.68904,0.68932,820900005.0
2005-03-30 10:25:00,0.6893,0.68951,0.68912,0.68934,1017199998.0
2005-03-30 10:30:00,0.68939,0.68956,0.68903,0.68917,934199997.0
2005-03-30 10:35:00,0.68932,0.68958,0.68913,0.68951,996000004.0
2005-03-30 10:40:00,0.68933,0.68965,0.68917,0.68953,767300005.0
2005-03-30 10:45:00,0.68943,0.68959,0.68917,0.68938,780000005.0
2005-03-30 10:50:00,0.68923,0.68953,0.68923,0.68943,767500003.0
2005-03-30 10:55:00,0.68958,0.6901,0.68932,0.6901,658299999.0
2005-03-30 11:00:00,0.68993,0.69009,0.68937,0.6897,890200002.0
2005-03-30 11:05:00,0.6896,0.68962,0.68882,0.68894,823800007.0
2005-03-30 11:10:00,0.68885,0.68918,0.68853,0.68856,846000000.0
2005-03-30 11:15:00,0.68862,0.6888,0.68843,0.68858,1098999991.0
2005-03-30 11:20:00,0.6885,0.68865,0.68833,0.68857,943599998.0
2005-03-30 11:25:00,0.68842,0.68879,0.6884,0.68866,1019599992.0
2005-03-30 11:30:00,0.68848,0.68881,0.68844,0.68868,776100008.0
2005-03-30 11:35:00,0.6887,0.68893,0.68843,0.68868,907299993.0
2005-03-30 11:40:00,0.68871,0.6888,0.68821,0.68834,793899999.0
2005-03-30 11:45:00,0.68848,0.68848,0.68801,0.68816,699600001.0
2005-03-30 11:50:00,0.68803,0.68822,0.68777,0.68786,1029499996.0
2005-03-30 11:55:00,0.68801,0.68801,0.68735,0.68752,750400000.0
2005-03-30 12:00:00,0.68741,0.68806,0.68736,0.68757,1089699993.0
2005-03-30 12:05:00,0.68761,0.68787,0.68749,0.68759,991900002.0
2005-03-30 12:10:00,0.68753,0.68811,0.68746,0.6879,847900011.0
2005-03-30 12:15:00,0.68798,0.68799,0.6876,0.6877,786399999.0
2005-03-30 12:20:00,0.6878,0.68798,0.68753,0.68788,1005499999.0
2005-03-30 12:25:00,0.68783,0.6882,0.68776,0.68818,1103500000.0
2005-03-30 12:30:00,0.68812,0.68839,0.68801,0.68831,637900002.0
2005-03-30 12:35:00,0.6883,0.68833,0.68803,0.68832,875099997.0
2005-03-30 12:40:00,0.68802,0.68829,0.68795,0.68809,977399995.0
2005-03-30 12:45:00,0.68806,0.68831,0.68791,0.68807,688299996.0
2005-03-30 12:50:00,0.68802,0.68825,0.68795,0.68803,888700004.0
2005-03-30 12:55:00,0.68814,0.68824,0.68784,0.68794,748899991.0
2005-03-30 13:00:00,0.68802,0.68831,0.68794,0.68821,769200004.0
2005-03-30 13:05:00,0.6882,0.6883,0.6878,0.68799,619599997.0
2005-03-30 13:10:00,0.688,0.6882,0.68792,0.68811,790900002.0
2005-03-30 13:15:00,0.6877,0.68807,0.68767,0.68788,885300000.0
2005-03-30 13:20:00,0.688,0.68811,0.68773,0.68803,692400011.0
2005-03-30 13:25:00,0.68778,0.68789,0.68746,0.68765,958300002.0
2005-03-30 13:30:00,0.6878,0.68783,0.6874,0.68757,1116099998.0
2005-03-30 13:35:00,0.6876,0.688,0.6876,0.68783,1060899986.0
2005-03-30 13:40:00,0.68781,0.68796,0.68767,0.68785,763600000.0
2005-03-30 13:45:00,0.68787,0.68792,0.68747,0.68756,1119000004.0
2005-03-30 13:50:00,0.68765,0.68787,0.68745,0.68779,742000013.0
2005-03-30 13:55:00,0.68775,0.68797,0.68755,0.68787,957699994.0
2005-03-30 14:00:00,0.68773,0.68801,0.68763,0.68792,981299997.0
2005-03-30 14:05:00,0.68788,0.68795,0.68743,0.68768,944399996.0
2005-03-30 14:10:00,0.68746,0.68774,0.68725,0.68735,784099997.0
2005-03-30 14:15:00,0.68735,0.68769,0.68727,0.68769,618300003.0
2005-03-30 14:20:00,0.68744,0.68768,0.68733,0.6875,780299993.0
2005-03-30 14:25:00,0.68734,0.68759,0.68716,0.68749,682200003.0
2005-03-30 14:30:00,0.68755,0.68783,0.68729,0.6876,843599995.0
2005-03-30 14:35:00,0.68764,0.68772,0.68713,0.68745,845999995.0
2005-03-30 14:40:00,0.6874,0.68764,0.6871,0.68764,916000009.0
2005-03-30 14:45:00,0.68773,0.68788,0.68741,0.68774,905399991.0
2005-03-30 14:50:00,0.68783,0.68795,0.68752,0.68777,764800002.0
2005-03-30 14:55:00,0.68783,0.68789,0.68761,0.68774,612299998.0
2005-03-30 15:00:00,0.68766,0.688,0.68761,0.68772,1101599988.0
2005-03-30 15:05:00,0.68783,0.68786,0.68751,0.68775,874300009.0
2005-03-30 15:10:00,0.6878,0.68784,0.68721,0.68757,957600000.0
2005-03-30 15:15:00,0.68753,0.68788,0.6875,0.68763,699300002.0
2005-03-30 15:20:00,0.68775,0.68792,0.68758,0.68778,884400000.0
2005-03-30 15:25:00,0.68781,0.68809,0.68767,0.68795,1211700006.0
2005-03-30 15:30:00,0.68788,0.68803,0.68763,0.68776,1103299989.0
2005-03-30 15:35:00,0.68795,0.68821,0.68778,0.68809,885599993.0
2005-03-30 15:40:00,0.68812,0.68859,0.68804,0.68856,697100002.0
2005-03-30 15:45:00,0.68855,0.68877,0.68831,0.6886,982100003.0
2005-03-30 15:50:00,0.68853,0.68877,0.68834,0.68867,973099998.0
2005-03-30 15:55:00,0.68867,0.68886,0.68844,0.68873,675899998.0
2005-03-30 16:00:00,0.68863,0.68888,0.68843,0.68868,1055600009.0
2005-03-30 16:05:00,0.68858,0.68885,0.68841,0.68841,849199996.0
2005-03-30 16:10:00,0.68834,0.68847,0.68811,0.68838,876500006.0
2005-03-30 16:15:00,0.6883,0.68854,0.68804,0.68835,822600004.0
2005-03-30 16:20:00,0.68814,0.68852,0.68803,0.68837,957199991.0
2005-03-30 16:25:00,0.6883,0.68858,0.68818,0.68843,626599999.0
2005-03-30 16:30:00,0.68832,0.68853,0.6882,0.68841,863699995.0
2005-03-30 16:35:00,0.68842,0.68854,0.68811,0.68831,848800005.0
2005-03-30 16:40:00,0.68827,0.68835,0.68795,0.68832,976100008.0
2005-03-30 16:45:00,0.68827,0.68836,0.68802,0.6881,997600006.0
2005-03-30 16:50:00,0.68793,0.68821,0.68771,0.68802,1065899999.0
2005-03-30 16:55:00,0.68805,0.6882,0.68783,0.68805,779700005.0
2005-03-30 17:00:00,0.688,0.68811,0.68772,0.68789,823599995.0
2005-03-30 17:05:00,0.68786,0.68801,0.68765,0.68785,911499995.0
2005-03-30 17:10:00,0.68762,0.6878,0.68743,0.6876,695799998.0
2005-03-30 17:15:00,0.68763,0.68786,0.68738,0.6875,702699993.0
2005-03-30 17:20:00,0.68764,0.6877,0.68722,0.68756,773400006.0
2005-03-30 17:25:00,0.68748,0.6879,0.68748,0.68787,806899993.0
2005-03-30 17:30:00,0.6879,0.68791,0.68739,0.68788,803900000.0
2005-03-30 17:35:00,0.68791,0.68798,0.68741,0.68755,882400000.0
2005-03-30 17:40:00,0.68722,0.68794,0.68722,0.68786,758900000.0
2005-03-30 17:45:00,0.68775,0.68795,0.6876,0.6876,753799995.0
2005-03-30 17:50:00,0.68777,0.68781,0.68728,0.68745,862400002.0
2005-03-30 17:55:00,0.6875,0.68767,0.68712,0.68759,987899999.0
2005-03-30 18:00:00,0.6875,0.68773,0.68718,0.68752,4999199997.0
2005-03-30 18:05:00,0.68745,0.68772,0.68717,0.68755,5751499955.0
2005-03-30 18:10:00,0.68757,0.68786,0.68739,0.68757,5824100021.0
2005-03-30 18:15:00,0.6875,0.68763,0.68712,0.68732,5662599979.0
2005-03-30 18:20:00,0.6872,0.68777,0.68718,0.68764,4786099994.0
2005-03-30 18:25:00,0.68763,0.68782,0.6874,0.68766,4470399994.0
2005-03-30 18:30:00,0.68758,0.68809,0.68738,0.68781,3926900013.0
2005-03-30 18:35:00,0.6878,0.688,0.68758,0.68785,1831100008.0
2005-03-30 18:40:00,0.68777,0.68801,0.68757,0.68777,2423200005.0
2005-03-30 18:45:00,0.68776,0.6881,0.68767,0.68781,1183499991.0
2005-03-30 18:50:00,0.68776,0.68799,0.68743,0.68796,1979799995.0
2005-03-30 18:55:00,0.68793,0.68812,0.68754,0.68764,3110599987.0
2005-03-30 19:00:00,0.68765,0.68806,0.68751,0.68778,1826800005.0
2005-03-30 19:05:00,0.68783,0.68807,0.68744,0.68773,3296199999.0
2005-03-30 19:10:00,0.68771,0.68793,0.68753,0.68777,1340600001.0
2005-03-30 19:15:00,0.68778,0.68794,0.68754,0.68777,1783200003.0
2005-03-30 19:20:00,0.68762,0.68797,0.68751,0.68784,1478499996.0
2005-03-30 19:25:00,0.6878,0.6881,0.68756,0.68779,2269800011.0
2005-03-30 19:30:00,0.68785,0.68812,0.68752,0.68793,2591499998.0
2005-03-30 19:35:00,0.68788,0.68827,0.6878,0.68815,2614499996.0
2005-03-30 19:40:00,0.68797,0.68824,0.68785,0.68805,2100299994.0
2005-03-30 19:45:00,0.68802,0.68827,0.68785,0.68806,1026000000.0
2005-03-30 19:50:00,0.68805,0.68872,0.68797,0.68854,1372699997.0
2005-03-30 19:55:00,0.68849,0.6888,0.68843,0.68864,1813099997.0
2005-03-30 20:00:00,0.68884,0.68884,0.68841,0.68853,980200009.0
2005-03-30 20:05:00,0.68855,0.68864,0.68834,0.68858,1359899998.0
2005-03-30 20:10:00,0.68802,0.68876,0.68802,0.68866,2192099996.0
2005-03-30 20:15:00,0.68859,0.68883,0.68828,0.68849,2318999991.0
2005-03-30 20:20:00,0.68853,0.68862,0.68816,0.68824,1770999991.0
2005-03-30 20:25:00,0.68816,0.68861,0.68806,0.68832,3022199988.0
2005-03-30 20:30:00,0.68832,0.68867,0.68783,0.68844,4634199986.0
2005-03-30 20:35:00,0.68855,0.68859,0.68805,0.6884,2917700008.0
2005-03-30 20:40:00,0.68806,0.68856,0.68798,0.68843,2583299989.0
2005-03-30 20:45:00,0.68834,0.68858,0.68796,0.68835,2523100012.0
2005-03-30 20:50:00,0.68837,0.68841,0.68792,0.68835,3843499997.0
2005-03-30 20:55:00,0.68829,0.68852,0.68801,0.68829,5431600003.0
2005-03-30 21:00:00,0.68792,0.68841,0.68783,0.68831,4823000000.0
2005-03-30 21:05:00,0.68834,0.68851,0.68772,0.68817,2197599999.0
2005-03-30 21:10:00,0.68785,0.6883,0.68782,0.68812,1469600000.0
2005-03-30 21:15:00,0.68805,0.6882,0.68786,0.68802,1521300004.0
2005-03-30 21:20:00,0.68805,0.68809,0.68752,0.68791,2681600014.0
2005-03-30 21:25:00,0.68787,0.68809,0.68775,0.68796,924800000.0
2005-03-30 21:30:00,0.68783,0.68818,0.68771,0.68779,2071699989.0
2005-03-30 21:35:00,0.68789,0.68808,0.6877,0.68802,1112000000.0
2005-03-30 21:40:00,0.688,0.68809,0.6876,0.68796,1167800001.0
2005-03-30 21:45:00,0.68795,0.68804,0.68755,0.68792,1169400001.0
2005-03-30 21:50:00,0.68779,0.68794,0.68754,0.68764,1237600005.0
2005-03-30 21:55:00,0.68772,0.68786,0.68745,0.68766,1100800000.0
2005-03-30 22:00:00,0.68763,0.68781,0.68731,0.68756,1608199995.0
2005-03-30 22:05:00,0.68746,0.68766,0.6872,0.68734,1077000002.0
2005-03-30 22:10:00,0.6875,0.68766,0.68719,0.68758,1051100008.0
2005-03-30 22:15:00,0.6877,0.68784,0.68729,0.68739,1611300006.0
2005-03-30 22:20:00,0.6872,0.68769,0.68718,0.68743,1724699990.0
2005-03-30 22:25:00,0.6875,0.68766,0.68719,0.68741,1502399995.0
2005-03-30 22:30:00,0.68767,0.68769,0.68703,0.68705,994800002.0
2005-03-30 22:35:00,0.68715,0.68754,0.68697,0.68732,1176600007.0
2005-03-30 22:40:00,0.68678,0.68741,0.68678,0.6871,1112700003.0
2005-03-30 22:45:00,0.68737,0.68747,0.68701,0.6872,961600001.0
2005-03-30 22:50:00,0.68693,0.68747,0.68672,0.68719,912899993.0
2005-03-30 22:55:00,0.68713,0.68732,0.68665,0.68681,1266700000.0
2005-03-30 23:00:00,0.68642,0.68721,0.68642,0.68719,907799999.0
2005-03-30 23:05:00,0.68689,0.68745,0.68689,0.68745,622999996.0
2005-03-30 23:10:00,0.68732,0.68749,0.6871,0.68736,525199997.0
2005-03-30 23:15:00,0.6874,0.68749,0.68715,0.68748,1013299996.0
2005-03-30 23:20:00,0.68751,0.68757,0.687,0.68723,961900004.0
2005-03-30 23:25:00,0.6873,0.68748,0.68702,0.68733,943499986.0
2005-03-30 23:30:00,0.6872,0.68745,0.68707,0.68734,784099991.0
2005-03-30 23:35:00,0.68715,0.68739,0.68697,0.6873,749999996.0
2005-03-30 23:40:00,0.68727,0.68746,0.68704,0.68734,849700002.0
2005-03-30 23:45:00,0.68724,0.68739,0.68693,0.68729,750899999.0
2005-03-30 23:50:00,0.68681,0.68739,0.68675,0.68732,934399982.0
2005-03-30 23:55:00,0.6872,0.68734,0.68683,0.68727,1077999999.0
2005-03-31 00:00:00,0.68714,0.68743,0.68688,0.6871,715099993.0
2005-03-31 00:05:00,0.68727,0.68751,0.68703,0.68724,826100003.0
2005-03-31 00:10:00,0.6872,0.68748,0.68699,0.68706,836699997.0
2005-03-31 00:15:00,0.6873,0.68746,0.68714,0.68737,654700003.0
2005-03-31 00:20:00,0.68714,0.68747,0.68695,0.68729,677399995.0
2005-03-31 00:25:00,0.68747,0.6875,0.68701,0.68728,674199998.0
2005-03-31 00:30:00,0.68742,0.6875,0.68706,0.68727,705199998.0
2005-03-31 00:35:00,0.68745,0.68767,0.68718,0.68763,734100006.0
2005-03-31 00:40:00,0.68752,0.68799,0.68751,0.68772,863800005.0
2005-03-31 00:45:00,0.68783,0.68786,0.6873,0.68756,697499995.0
2005-03-31 00:50:00,0.68726,0.68782,0.68726,0.68766,789700001.0
2005-03-31 00:55:00,0.68751,0.68784,0.68704,0.68765,547299998.0
2005-03-31 01:00:00,0.68756,0.68773,0.68714,0.68769,672800003.0
2005-03-31 01:05:00,0.68754,0.68771,0.68725,0.6876,551999997.0
2005-03-31 01:10:00,0.68732,0.68767,0.68692,0.68692,556900010.0
2005-03-31 01:15:00,0.68723,0.68748,0.68688,0.68723,873999995.0
2005-03-31 01:20:00,0.68732,0.68737,0.68684,0.68699,1051399994.0
2005-03-31 01:25:00,0.68703,0.6873,0.68662,0.6872,732700002.0
2005-03-31 01:30:00,0.68707,0.68726,0.68679,0.68702,1111699998.0
2005-03-31 01:35:00,0.68708,0.68733,0.68669,0.68717,780899996.0
2005-03-31 01:40:00,0.68693,0.68723,0.68691,0.68695,743900000.0
2005-03-31 01:45:00,0.68702,0.68721,0.68683,0.68706,916700008.0
2005-03-31 01:50:00,0.68701,0.6875,0.6868,0.68724,642000004.0
2005-03-31 01:55:00,0.68717,0.68743,0.687,0.68721,880799999.0
2005-03-31 02:00:00,0.68718,0.68743,0.68702,0.6874,835800006.0
2005-03-31 02:05:00,0.6874,0.68745,0.6871,0.68735,965199994.0
2005-03-31 02:10:00,0.68732,0.68746,0.68692,0.68719,886700005.0
2005-03-31 02:15:00,0.68721,0.68742,0.68679,0.68738,998799997.0
2005-03-31 02:20:00,0.68717,0.68757,0.68711,0.68712,818999998.0
2005-03-31 02:25:00,0.6873,0.68754,0.68701,0.68745,1020899990.0
2005-03-31 02:30:00,0.68752,0.68762,0.68711,0.68746,925599992.0
2005-03-31 02:35:00,0.68736,0.68749,0.68709,0.68715,997199997.0
2005-03-31 02:40:00,0.68732,0.68735,0.68687,0.6873,883400001.0
2005-03-31 02:45:00,0.68707,0.68736,0.68694,0.68726,780500006.0
2005-03-31 02:50:00,0.687,0.68741,0.68699,0.6872,903299993.0
2005-03-31 02:55:00,0.68722,0.68738,0.68699,0.68716,968299994.0
2005-03-31 03:00:00,0.68724,0.68732,0.68687,0.68706,1110900001.0
2005-03-31 03:05:00,0.6872,0.68729,0.68684,0.68706,777700010.0
2005-03-31 03:10:00,0.68711,0.6874,0.68699,0.68712,697699997.0
2005-03-31 03:15:00,0.68727,0.68734,0.6869,0.68707,796800001.0
2005-03-31 03:20:00,0.68685,0.68731,0.68674,0.68712,779500003.0
2005-03-31 03:25:00,0.6871,0.68734,0.68694,0.68733,824099993.0
2005-03-31 03:30:00,0.68702,0.68738,0.68694,0.68711,1266999998.0
2005-03-31 03:35:00,0.68712,0.68732,0.68674,0.68725,1003399984.0
2005-03-31 03:40:00,0.68692,0.68738,0.68691,0.68723,916299993.0
2005-03-31 03:45:00,0.68717,0.68729,0.68689,0.6871,634399995.0
2005-03-31 03:50:00,0.687,0.68721,0.68689,0.68695,613899996.0
2005-03-31 03:55:00,0.687,0.68721,0.68679,0.68679,803300001.0
2005-03-31 04:00:00,0.68697,0.68713,0.68674,0.68697,750400008.0
2005-03-31 04:05:00,0.68693,0.68709,0.68668,0.68694,713300000.0
2005-03-31 04:10:00,0.68673,0.68718,0.68673,0.68706,577700002.0
2005-03-31 04:15:00,0.68702,0.68719,0.68651,0.68692,766000000.0
2005-03-31 04:20:00,0.68672,0.68716,0.68671,0.68708,634300007.0
2005-03-31 04:25:00,0.68699,0.68736,0.68682,0.68724,986900008.0
2005-03-31 04:30:00,0.68725,0.68737,0.68696,0.68709,748800005.0
2005-03-31 04:35:00,0.68712,0.68737,0.68688,0.68722,1212900001.0
2005-03-31 04:40:00,0.68715,0.68732,0.68677,0.68713,692000000.0
2005-03-31 04:45:00,0.687,0.68727,0.68691,0.68711,746899999.0
2005-03-31 04:50:00,0.68693,0.68732,0.68687,0.68713,660499994.0
2005-03-31 04:55:00,0.68721,0.68735,0.68697,0.68709,1007099996.0
2005-03-31 05:00:00,0.68705,0.68739,0.68697,0.68721,794200002.0
2005-03-31 05:05:00,0.68722,0.68738,0.68699,0.68729,722700000.0
2005-03-31 05:10:00,0.68715,0.68748,0.68696,0.68719,842199996.0
2005-03-31 05:15:00,0.68737,0.68745,0.68693,0.68723,869500011.0
2005-03-31 05:20:00,0.68732,0.68751,0.68714,0.68743,842300003.0
2005-03-31 05:25:00,0.68733,0.68753,0.68716,0.68739,810299999.0
2005-03-31 05:30:00,0.6872,0.68764,0.68707,0.68707,701000002.0
2005-03-31 05:35:00,0.68732,0.68748,0.68703,0.68725,758000002.0
2005-03-31 05:40:00,0.68717,0.68752,0.68693,0.68738,749999999.0
2005-03-31 05:45:00,0.68738,0.68751,0.68712,0.68728,983500000.0
2005-03-31 05:50:00,0.68714,0.68754,0.68712,0.68736,677499996.0
2005-03-31 05:55:00,0.68757,0.68771,0.68721,0.68742,1216899984.0
2005-03-31 06:00:00,0.68741,0.68757,0.68716,0.68757,1093399992.0
2005-03-31 06:05:00,0.68741,0.68754,0.68711,0.68726,833600006.0
2005-03-31 06:10:00,0.68705,0.6876,0.68697,0.68751,743000013.0
2005-03-31 06:15:00,0.68745,0.68755,0.68704,0.68739,877100006.0
2005-03-31 06:20:00,0.68735,0.68755,0.68702,0.68729,724899999.0
2005-03-31 06:25:00,0.68722,0.68743,0.68698,0.68723,878000004.0
2005-03-31 06:30:00,0.68712,0.68737,0.68702,0.68709,840399996.0
2005-03-31 06:35:00,0.6872,0.68748,0.68685,0.68715,1045799998.0
2005-03-31 06:40:00,0.68711,0.68734,0.68688,0.68715,830500002.0
2005-03-31 06:45:00,0.68715,0.68737,0.6869,0.68698,997700000.0
2005-03-31 06:50:00,0.68685,0.68731,0.68673,0.68704,937200002.0
2005-03-31 06:55:00,0.68688,0.68714,0.68679,0.68711,887899996.0
2005-03-31 07:00:00,0.68702,0.68729,0.68679,0.68705,778999998.0
2005-03-31 07:05:00,0.6871,0.68727,0.68683,0.68713,896499994.0
2005-03-31 07:10:00,0.6869,0.6875,0.68683,0.68716,841500003.0
2005-03-31 07:15:00,0.68708,0.68755,0.68688,0.6873,627999996.0
2005-03-31 07:20:00,0.68683,0.68738,0.68683,0.68722,956900001.0
2005-03-31 07:25:00,0.68735,0.6874,0.68688,0.68709,1021900002.0
2005-03-31 07:30:00,0.6869,0.68717,0.68663,0.68705,1023600005.0
2005-03-31 07:35:00,0.68712,0.68717,0.68659,0.68716,826999996.0
2005-03-31 07:40:00,0.68668,0.68715,0.68623,0.68706,935900003.0
2005-03-31 07:45:00,0.687,0.68719,0.6867,0.68702,708800003.0
2005-03-31 07:50:00,0.6871,0.68736,0.6866,0.68699,906599997.0
2005-03-31 07:55:00,0.68691,0.68738,0.6868,0.68722,878299998.0
2005-03-31 08:00:00,0.68717,0.68825,0.68717,0.68776,1037699997.0
2005-03-31 08:05:00,0.68785,0.68845,0.68778,0.6881,925599995.0
2005-03-31 08:10:00,0.68791,0.68833,0.68782,0.6882,830699997.0
2005-03-31 08:15:00,0.68797,0.6884,0.68797,0.6883,922500006.0
2005-03-31 08:20:00,0.68802,0.6887,0.68802,0.68852,811399996.0
2005-03-31 08:25:00,0.68847,0.68881,0.68832,0.68881,669600003.0
2005-03-31 08:30:00,0.68886,0.68906,0.68849,0.68876,724599999.0
2005-03-31 08:35:00,0.68883,0.68887,0.68851,0.68882,865499994.0
2005-03-31 08:40:00,0.68857,0.68886,0.68848,0.68882,691099998.0
2005-03-31 08:45:00,0.68872,0.68895,0.68863,0.68891,816200006.0
2005-03-31 08:50:00,0.68885,0.689,0.6886,0.68876,850700002.0
2005-03-31 08:55:00,0.68868,0.68899,0.68834,0.68834,446000005.0
2005-03-31 09:00:00,0.68829,0.68872,0.68822,0.68855,928899997.0
2005-03-31 09:05:00,0.6886,0.6886,0.68792,0.68823,806800010.0
2005-03-31 09:10:00,0.68811,0.68862,0.68802,0.68844,849299998.0
2005-03-31 09:15:00,0.68857,0.68862,0.6882,0.68849,828700000.0
2005-03-31 09:20:00,0.68848,0.68866,0.6882,0.6884,853699991.0
2005-03-31 09:25:00,0.68851,0.68866,0.6884,0.68864,773800006.0
2005-03-31 09:30:00,0.68859,0.6889,0.68838,0.68881,739799996.0
2005-03-31 09:35:00,0.68873,0.68897,0.68841,0.68869,842300006.0
2005-03-31 09:40:00,0.6886,0.68891,0.68849,0.68887,765700005.0
2005-03-31 09:45:00,0.68883,0.68917,0.68874,0.68901,732400007.0
2005-03-31 09:50:00,0.689,0.68927,0.68884,0.68912,1001299993.0
2005-03-31 09:55:00,0.689,0.6892,0.68881,0.68906,904999999.0
2005-03-31 10:00:00,0.68898,0.68915,0.68872,0.68904,1063299996.0
2005-03-31 10:05:00,0.68905,0.68916,0.68865,0.68888,671300012.0
2005-03-31 10:10:00,0.68888,0.68899,0.68868,0.6888,1018899989.0
2005-03-31 10:15:00,0.68885,0.68898,0.68841,0.68864,1045499996.0
2005-03-31 10:20:00,0.68873,0.68891,0.6885,0.6888,894199993.0
2005-03-31 10:25:00,0.6888,0.68905,0.68862,0.68884,905000005.0
2005-03-31 10:30:00,0.68874,0.68898,0.68863,0.68882,944700000.0
2005-03-31 10:35:00,0.68866,0.68898,0.68842,0.68875,1017600009.0
2005-03-31 10:40:00,0.68847,0.68887,0.68842,0.68871,671700008.0
2005-03-31 10:45:00,0.68878,0.68887,0.68831,0.68863,686800006.0
2005-03-31 10:50:00,0.68824,0.6888,0.68824,0.68855,569699998.0
2005-03-31 10:55:00,0.68875,0.68882,0.68839,0.68845,798699998.0
2005-03-31 11:00:00,0.6884,0.68856,0.68816,0.68842,837100004.0
2005-03-31 11:05:00,0.68819,0.6884,0.68791,0.68808,899800003.0
2005-03-31 11:10:00,0.68808,0.68839,0.68787,0.6882,886300002.0
2005-03-31 11:15:00,0.68836,0.68843,0.68799,0.68825,1111799999.0
2005-03-31 11:20:00,0.68822,0.6884,0.68806,0.68817,913500001.0
2005-03-31 11:25:00,0.68819,0.68844,0.68805,0.68837,783099999.0
2005-03-31 11:30:00,0.68832,0.6884,0.68803,0.6882,1073599997.0
2005-03-31 11:35:00,0.6885,0.68852,0.68796,0.68814,1036899998.0
2005-03-31 11:40:00,0.68798,0.68846,0.68795,0.68837,790599998.0
2005-03-31 11:45:00,0.68828,0.68845,0.68776,0.68794,785900010.0
2005-03-31 11:50:00,0.6876,0.68817,0.6876,0.68796,777299999.0
2005-03-31 11:55:00,0.6881,0.68814,0.68775,0.68788,1065900002.0
2005-03-31 12:00:00,0.68788,0.6883,0.68783,0.6882,956700004.0
2005-03-31 12:05:00,0.68812,0.68843,0.68799,0.68829,834400003.0
2005-03-31 12:10:00,0.68824,0.68828,0.68763,0.68809,678400004.0
2005-03-31 12:15:00,0.6882,0.6882,0.68784,0.68807,813299999.0
2005-03-31 12:20:00,0.68783,0.68834,0.68782,0.68821,933000010.0
2005-03-31 12:25:00,0.68796,0.68834,0.68791,0.68814,706300003.0
2005-03-31 12:30:00,0.6882,0.68837,0.68792,0.68808,838299993.0
2005-03-31 12:35:00,0.68822,0.6884,0.68805,0.68833,841199998.0
2005-03-31 12:40:00,0.68813,0.6884,0.6879,0.68811,804000008.0
2005-03-31 12:45:00,0.68832,0.68843,0.6879,0.68815,816800004.0
2005-03-31 12:50:00,0.68822,0.68842,0.68773,0.68815,1021700006.0
2005-03-31 12:55:00,0.688,0.68836,0.68783,0.68808,832100000.0
2005-03-31 13:00:00,0.68798,0.68826,0.68751,0.688,803700005.0
2005-03-31 13:05:00,0.68778,0.68812,0.68761,0.68808,875499999.0
2005-03-31 13:10:00,0.68763,0.68797,0.6876,0.68772,885399999.0
2005-03-31 13:15:00,0.68798,0.6882,0.68771,0.68793,905799985.0
2005-03-31 13:20:00,0.68772,0.68825,0.68769,0.68822,856999995.0
2005-03-31 13:25:00,0.68824,0.68851,0.6879,0.68831,833800005.0
2005-03-31 13:30:00,0.68824,0.68848,0.6881,0.68819,708399995.0
2005-03-31 13:35:00,0.68819,0.68841,0.68809,0.68827,714899995.0
2005-03-31 13:40:00,0.68807,0.68847,0.68805,0.6882,839900001.0
2005-03-31 13:45:00,0.68823,0.68848,0.68801,0.68827,877899995.0
2005-03-31 13:50:00,0.6881,0.68839,0.68803,0.6882,944200004.0
2005-03-31 13:55:00,0.6883,0.68848,0.68793,0.68811,709799992.0
2005-03-31 14:00:00,0.68805,0.6883,0.68787,0.68803,806299998.0
2005-03-31 14:05:00,0.68797,0.68814,0.68764,0.68782,1265900002.0
2005-03-31 14:10:00,0.68766,0.68817,0.68761,0.68802,830999997.0
2005-03-31 14:15:00,0.68812,0.68836,0.68794,0.68828,950899992.0
2005-03-31 14:20:00,0.68803,0.68827,0.68793,0.68812,945699992.0
2005-03-31 14:25:00,0.68814,0.68821,0.68783,0.68807,861999997.0
2005-03-31 14:30:00,0.68795,0.68826,0.68784,0.68823,675900006.0
2005-03-31 14:35:00,0.68803,0.68835,0.68781,0.6881,1070100009.0
2005-03-31 14:40:00,0.68802,0.68824,0.68781,0.68812,750400001.0
2005-03-31 14:45:00,0.68802,0.6883,0.68774,0.6882,855300002.0
2005-03-31 14:50:00,0.68807,0.68817,0.68776,0.68808,898699996.0
2005-03-31 14:55:00,0.68805,0.68814,0.68776,0.68808,552999999.0
2005-03-31 15:00:00,0.688,0.68808,0.68769,0.68801,931499999.0
2005-03-31 15:05:00,0.68795,0.68816,0.68761,0.68804,789300006.0
2005-03-31 15:10:00,0.68777,0.68811,0.68767,0.68795,942299998.0
2005-03-31 15:15:00,0.68783,0.68794,0.68759,0.68768,718400001.0
2005-03-31 15:20:00,0.68783,0.68791,0.68755,0.6877,669300000.0
2005-03-31 15:25:00,0.688,0.688,0.68751,0.6878,893199994.0
2005-03-31 15:30:00,0.68765,0.68873,0.68755,0.68806,1166000005.0
2005-03-31 15:35:00,0.68803,0.68846,0.68793,0.68819,913000008.0
2005-03-31 15:40:00,0.68845,0.68845,0.68789,0.68807,910399989.0
2005-03-31 15:45:00,0.68797,0.68836,0.6879,0.6881,587600006.0
2005-03-31 15:50:00,0.68815,0.68816,0.6877,0.68784,761000007.0
2005-03-31 15:55:00,0.68783,0.68802,0.68759,0.68801,828499998.0
2005-03-31 16:00:00,0.68795,0.68805,0.68759,0.68768,892300003.0
2005-03-31 16:05:00,0.68769,0.68787,0.68749,0.68762,1113499996.0
2005-03-31 16:10:00,0.68755,0.68771,0.68732,0.68749,861300004.0
2005-03-31 16:15:00,0.68738,0.68772,0.68728,0.68762,981199995.0
2005-03-31 16:20:00,0.6877,0.6877,0.68732,0.68755,933499999.0
2005-03-31 16:25:00,0.6877,0.68813,0.68754,0.68786,849399999.0
2005-03-31 16:30:00,0.68785,0.6879,0.68752,0.68771,861299995.0
2005-03-31 16:35:00,0.68772,0.68783,0.68748,0.68768,1026599999.0
2005-03-31 16:40:00,0.68765,0.6878,0.68743,0.68771,883000004.0
2005-03-31 16:45:00,0.68763,0.68769,0.68741,0.68761,1065999995.0
2005-03-31 16:50:00,0.68725,0.68774,0.68719,0.68755,865099996.0
2005-03-31 16:55:00,0.6875,0.68786,0.68728,0.68747,696800002.0
2005-03-31 17:00:00,0.68733,0.6876,0.68695,0.68729,846400009.0
2005-03-31 17:05:00,0.68737,0.68749,0.68693,0.68713,873900002.0
2005-03-31 17:10:00,0.68715,0.68715,0.6864,0.6866,879100000.0
2005-03-31 17:15:00,0.6866,0.68675,0.68624,0.6865,778599996.0
2005-03-31 17:20:00,0.68649,0.68675,0.6863,0.6864,953799997.0
2005-03-31 17:25:00,0.68642,0.68658,0.68624,0.68638,839900000.0
2005-03-31 17:30:00,0.6867,0.68671,0.68596,0.68618,857899996.0
2005-03-31 17:35:00,0.6865,0.68657,0.68606,0.68628,650600003.0
2005-03-31 17:40:00,0.686,0.68644,0.68571,0.68613,904700001.0
2005-03-31 17:45:00,0.68596,0.68648,0.68591,0.68639,998700001.0
2005-03-31 17:50:00,0.68637,0.68647,0.68608,0.68627,738399997.0
2005-03-31 17:55:00,0.68628,0.68653,0.68607,0.68625,876199998.0
2005-03-31 18:00:00,0.68637,0.68641,0.68574,0.68616,6035899975.0
2005-03-31 18:05:00,0.68605,0.6864,0.68595,0.68623,6785400004.0
2005-03-31 18:10:00,0.68609,0.68653,0.68602,0.68627,5368000015.0
2005-03-31 18:15:00,0.6865,0.68662,0.68614,0.68644,4967599990.0
2005-03-31 18:20:00,0.68629,0.68663,0.68612,0.68639,5151499992.0
2005-03-31 18:25:00,0.68644,0.68662,0.68609,0.68658,3941999999.0
2005-03-31 18:30:00,0.68639,0.68686,0.68634,0.68658,3690099993.0
2005-03-31 18:35:00,0.68666,0.6867,0.68616,0.68644,2103100003.0
2005-03-31 18:40:00,0.68646,0.68662,0.68586,0.68643,2145500000.0
2005-03-31 18:45:00,0.68644,0.68662,0.68611,0.6864,1115300007.0
2005-03-31 18:50:00,0.68611,0.68675,0.68611,0.68656,1948000000.0
2005-03-31 18:55:00,0.68652,0.68663,0.68622,0.68637,2617699992.0
2005-03-31 19:00:00,0.68616,0.68664,0.68613,0.68646,1835600012.0
2005-03-31 19:05:00,0.68654,0.68663,0.68617,0.68661,3126800040.0
2005-03-31 19:10:00,0.68659,0.68672,0.68622,0.68656,1550400002.0
2005-03-31 19:15:00,0.68664,0.68672,0.68623,0.68668,1828300005.0
2005-03-31 19:20:00,0.68647,0.68672,0.68625,0.68663,1419500005.0
2005-03-31 19:25:00,0.68653,0.68661,0.68614,0.68656,2116599987.0
2005-03-31 19:30:00,0.68628,0.68661,0.68619,0.68645,2316799985.0
2005-03-31 19:35:00,0.68647,0.68668,0.68625,0.68653,2601300007.0
2005-03-31 19:40:00,0.68637,0.68673,0.68631,0.68661,2036199997.0
2005-03-31 19:45:00,0.68668,0.6867,0.68635,0.68666,1062700000.0
2005-03-31 19:50:00,0.68648,0.68671,0.6863,0.6865,1263700007.0
2005-03-31 19:55:00,0.68646,0.68655,0.68613,0.68634,1669499991.0
2005-03-31 20:00:00,0.68638,0.68655,0.68619,0.68626,907799997.0
2005-03-31 20:05:00,0.68642,0.68652,0.68604,0.68646,1116600008.0
2005-03-31 20:10:00,0.68624,0.6865,0.68613,0.68627,1855099997.0
2005-03-31 20:15:00,0.68633,0.6864,0.68589,0.68603,2565100003.0
2005-03-31 20:20:00,0.68618,0.68633,0.6859,0.68619,1847200004.0
2005-03-31 20:25:00,0.68627,0.68642,0.68595,0.68624,3176800001.0
2005-03-31 20:30:00,0.68599,0.68642,0.68581,0.68612,4952100007.0
2005-03-31 20:35:00,0.68625,0.68644,0.68575,0.68623,2973699987.0
2005-03-31 20:40:00,0.68622,0.68647,0.68601,0.68635,2217900008.0
2005-03-31 20:45:00,0.68637,0.68669,0.6862,0.68648,2240699986.0
2005-03-31 20:50:00,0.68639,0.68662,0.68619,0.68632,3433600011.0
2005-03-31 20:55:00,0.68631,0.68655,0.68612,0.68624,5364699995.0
2005-03-31 21:00:00,0.68627,0.68661,0.68603,0.68621,4426499995.0
2005-03-31 21:05:00,0.68621,0.6863,0.68586,0.68615,2270100006.0
2005-03-31 21:10:00,0.6862,0.68621,0.68582,0.68585,1735999994.0
2005-03-31 21:15:00,0.68612,0.68619,0.68582,0.68608,1795700008.0
2005-03-31 21:20:00,0.68603,0.68623,0.68568,0.68612,2753399993.0
2005-03-31 21:25:00,0.68614,0.68625,0.68583,0.68611,999700013.0
2005-03-31 21:30:00,0.68607,0.68622,0.6857,0.68587,1903199998.0
2005-03-31 21:35:00,0.68582,0.68625,0.68577,0.68588,1034700014.0
2005-03-31 21:40:00,0.68602,0.68619,0.68571,0.68604,1255000003.0
2005-03-31 21:45:00,0.68605,0.68622,0.68584,0.68608,1103900004.0
2005-03-31 21:50:00,0.68595,0.68612,0.68563,0.68575,1244799987.0
2005-03-31 21:55:00,0.6858,0.68596,0.68531,0.68568,1303500003.0
2005-03-31 22:00:00,0.68573,0.68574,0.6848,0.68511,1693000004.0
2005-03-31 22:05:00,0.68505,0.68526,0.68491,0.68517,947999995.0
2005-03-31 22:10:00,0.68479,0.68534,0.68474,0.68519,1117700000.0
2005-03-31 22:15:00,0.68534,0.68539,0.68488,0.68502,1639799995.0
2005-03-31 22:20:00,0.68512,0.68542,0.685,0.68532,1939899997.0
2005-03-31 22:25:00,0.68531,0.68542,0.68472,0.6852,1398000013.0
2005-03-31 22:30:00,0.68515,0.68557,0.68509,0.68543,1224300003.0
2005-03-31 22:35:00,0.68547,0.68556,0.68526,0.68555,1289899999.0
2005-03-31 22:40:00,0.68524,0.68564,0.68521,0.68561,1247900004.0
2005-03-31 22:45:00,0.68556,0.68565,0.68528,0.6854,936099999.0
2005-03-31 22:50:00,0.6855,0.68568,0.6852,0.68545,591500006.0
2005-03-31 22:55:00,0.68558,0.68567,0.68533,0.6854,1201900012.0
2005-03-31 23:00:00,0.68498,0.68577,0.68498,0.68568,706100000.0
2005-03-31 23:05:00,0.68573,0.68577,0.68526,0.68559,952499999.0
2005-03-31 23:10:00,0.68547,0.68573,0.68539,0.68558,895800001.0
2005-03-31 23:15:00,0.68553,0.68577,0.68535,0.6856,679800003.0
2005-03-31 23:20:00,0.68541,0.68565,0.68519,0.6855,847100000.0
2005-03-31 23:25:00,0.68548,0.68572,0.68531,0.68537,922200002.0
2005-03-31 23:30:00,0.68533,0.68564,0.68517,0.68535,965000007.0
2005-03-31 23:35:00,0.68543,0.68554,0.68514,0.6854,753300001.0
2005-03-31 23:40:00,0.6854,0.68552,0.68515,0.68539,1003199998.0
2005-03-31 23:45:00,0.68551,0.68559,0.68505,0.68519,915000004.0
2005-03-31 23:50:00,0.6852,0.68558,0.68511,0.68538,710999999.0
2005-03-31 23:55:00,0.68541,0.68558,0.68516,0.68548,934300000.0
2005-04-01 00:00:00,0.68532,0.68551,0.68519,0.68524,871999995.0
2005-04-01 00:05:00,0.6854,0.68552,0.68492,0.68532,965300003.0
2005-04-01 00:10:00,0.68525,0.68594,0.68524,0.6856,911099989.0
2005-04-01 00:15:00,0.68542,0.68584,0.68519,0.68569,771700003.0
2005-04-01 00:20:00,0.68547,0.6858,0.68541,0.68567,839000003.0
2005-04-01 00:25:00,0.6855,0.68583,0.68531,0.68557,793199999.0
2005-04-01 00:30:00,0.68568,0.6859,0.68541,0.68562,710600004.0
2005-04-01 00:35:00,0.68563,0.68583,0.68549,0.68583,1014999997.0
2005-04-01 00:40:00,0.68565,0.68589,0.68542,0.68562,802800003.0
2005-04-01 00:45:00,0.6856,0.6857,0.68522,0.68549,876499992.0
2005-04-01 00:50:00,0.68551,0.68589,0.68536,0.68564,1124599998.0
2005-04-01 00:55:00,0.68558,0.68601,0.68535,0.68596,887400000.0
2005-04-01 01:00:00,0.68594,0.68609,0.68565,0.68584,1074299999.0
2005-04-01 01:05:00,0.68578,0.6861,0.68571,0.68607,877500002.0
2005-04-01 01:10:00,0.6858,0.68604,0.68561,0.68595,825600009.0
2005-04-01 01:15:00,0.68595,0.68597,0.68523,0.68583,939399992.0
2005-04-01 01:20:00,0.68548,0.68608,0.68524,0.68551,727799999.0
2005-04-01 01:25:00,0.68587,0.68592,0.6854,0.68591,659800004.0
2005-04-01 01:30:00,0.68559,0.68602,0.6855,0.68589,1024200004.0
2005-04-01 01:35:00,0.686,0.6864,0.68565,0.6864,862000003.0
2005-04-01 01:40:00,0.68632,0.68645,0.68598,0.68617,808899994.0
2005-04-01 01:45:00,0.68624,0.68658,0.68611,0.68629,783199996.0
2005-04-01 01:50:00,0.68639,0.68682,0.68622,0.6865,788699998.0
2005-04-01 01:55:00,0.68649,0.68687,0.68643,0.68644,987199999.0
2005-04-01 02:00:00,0.68646,0.68661,0.68589,0.6861,805499997.0
2005-04-01 02:05:00,0.68622,0.68638,0.68591,0.68593,850000005.0
2005-04-01 02:10:00,0.68606,0.6863,0.6859,0.68605,1091999981.0
2005-04-01 02:15:00,0.68604,0.68617,0.68574,0.68608,773999994.0
2005-04-01 02:20:00,0.6859,0.68601,0.68558,0.68593,1150699990.0
2005-04-01 02:25:00,0.68583,0.6861,0.68554,0.68582,955699996.0
2005-04-01 02:30:00,0.686,0.68614,0.68567,0.68597,785699997.0
2005-04-01 02:35:00,0.6861,0.68612,0.68558,0.68586,942399988.0
2005-04-01 02:40:00,0.68597,0.68614,0.68566,0.68599,883899999.0
2005-04-01 02:45:00,0.68593,0.68622,0.68577,0.68609,969599999.0
2005-04-01 02:50:00,0.68598,0.68616,0.68582,0.68599,876000007.0
2005-04-01 02:55:00,0.68599,0.68635,0.68585,0.68626,854700001.0
2005-04-01 03:00:00,0.68586,0.68625,0.68582,0.686,877399991.0
2005-04-01 03:05:00,0.6861,0.6862,0.68591,0.68612,622199994.0
2005-04-01 03:10:00,0.68612,0.68628,0.68594,0.68604,645600002.0
2005-04-01 03:15:00,0.68609,0.68634,0.68594,0.68621,725900010.0
2005-04-01 03:20:00,0.68622,0.68639,0.68591,0.68618,721299999.0
2005-04-01 03:25:00,0.68624,0.68645,0.68602,0.68637,677699998.0
2005-04-01 03:30:00,0.68622,0.68641,0.68609,0.68625,890000001.0
2005-04-01 03:35:00,0.68648,0.68652,0.68611,0.68624,800000002.0
2005-04-01 03:40:00,0.68612,0.68649,0.68611,0.68649,847199997.0
2005-04-01 03:45:00,0.68629,0.6865,0.68607,0.68638,968999999.0
2005-04-01 03:50:00,0.68627,0.68662,0.68626,0.68632,997999995.0
2005-04-01 03:55:00,0.6864,0.68661,0.6862,0.68641,689699982.0
2005-04-01 04:00:00,0.68617,0.68654,0.68614,0.68633,866899999.0
2005-04-01 04:05:00,0.68648,0.68652,0.68616,0.68627,925999992.0
2005-04-01 04:10:00,0.68627,0.68643,0.68599,0.68631,793699997.0
2005-04-01 04:15:00,0.68625,0.68641,0.686,0.68611,750100002.0
2005-04-01 04:20:00,0.68619,0.68642,0.68602,0.68637,909800001.0
2005-04-01 04:25:00,0.68635,0.68657,0.68623,0.68653,729600002.0
2005-04-01 04:30:00,0.68648,0.68652,0.68618,0.68638,804599997.0
2005-04-01 04:35:00,0.6865,0.68651,0.68608,0.68632,985600007.0
2005-04-01 04:40:00,0.68628,0.68651,0.68616,0.68648,712999999.0
2005-04-01 04:45:00,0.68629,0.68659,0.68622,0.68633,753700009.0
2005-04-01 04:50:00,0.68639,0.68653,0.68624,0.68638,692899995.0
2005-04-01 04:55:00,0.68632,0.68648,0.68611,0.68647,929399999.0
2005-04-01 05:00:00,0.68651,0.68651,0.68613,0.68637,915099993.0
2005-04-01 05:05:00,0.68625,0.68662,0.68623,0.68662,795300003.0
2005-04-01 05:10:00,0.68629,0.6866,0.68621,0.68655,877999999.0
2005-04-01 05:15:00,0.68659,0.6866,0.68614,0.68647,909299998.0
2005-04-01 05:20:00,0.68642,0.68659,0.68605,0.68625,584199999.0
2005-04-01 05:25:00,0.6863,0.68668,0.68629,0.68635,1000899992.0
2005-04-01 05:30:00,0.68643,0.68666,0.68612,0.68637,764200002.0
2005-04-01 05:35:00,0.6866,0.68662,0.68613,0.68654,705800004.0
2005-04-01 05:40:00,0.68624,0.6866,0.68624,0.68659,836200005.0
2005-04-01 05:45:00,0.6864,0.68664,0.68625,0.68631,1073700009.0
2005-04-01 05:50:00,0.68622,0.68657,0.68611,0.68644,841099999.0
2005-04-01 05:55:00,0.68642,0.68661,0.68628,0.68637,695199997.0
2005-04-01 06:00:00,0.68632,0.68654,0.68609,0.68641,931600002.0
2005-04-01 06:05:00,0.68646,0.68653,0.68605,0.68629,825300001.0
2005-04-01 06:10:00,0.68617,0.68679,0.68608,0.68679,854899999.0
2005-04-01 06:15:00,0.6866,0.68682,0.68639,0.68669,737700001.0
2005-04-01 06:20:00,0.6865,0.6868,0.68622,0.68669,792100005.0
2005-04-01 06:25:00,0.68663,0.68687,0.68625,0.68673,775100003.0
2005-04-01 06:30:00,0.68665,0.6868,0.68618,0.68635,706600002.0
2005-04-01 06:35:00,0.6863,0.68676,0.68629,0.68638,825600000.0
2005-04-01 06:40:00,0.68678,0.68682,0.68631,0.68657,780299996.0
2005-04-01 06:45:00,0.68655,0.68678,0.6862,0.68678,1049400006.0
2005-04-01 06:50:00,0.6865,0.6869,0.68646,0.68674,663299990.0
2005-04-01 06:55:00,0.68681,0.68691,0.6862,0.68676,762899998.0
2005-04-01 07:00:00,0.68666,0.6869,0.68654,0.6868,729199993.0
2005-04-01 07:05:00,0.6867,0.68688,0.68652,0.68681,921600003.0
2005-04-01 07:10:00,0.68677,0.68692,0.68658,0.68664,813300001.0
2005-04-01 07:15:00,0.68663,0.68691,0.68655,0.68683,813300004.0
2005-04-01 07:20:00,0.68681,0.68698,0.68644,0.68662,999700000.0
2005-04-01 07:25:00,0.68685,0.68687,0.68645,0.68664,887400002.0
2005-04-01 07:30:00,0.68649,0.68669,0.6863,0.68648,804000002.0
2005-04-01 07:35:00,0.68652,0.68677,0.68644,0.68669,1148600002.0
2005-04-01 07:40:00,0.68675,0.68682,0.68637,0.68659,918299994.0
2005-04-01 07:45:00,0.68673,0.68682,0.68648,0.68654,1184400014.0
2005-04-01 07:50:00,0.68651,0.68684,0.68651,0.68662,915500008.0
2005-04-01 07:55:00,0.68663,0.68693,0.68653,0.68663,1022000008.0
2005-04-01 08:00:00,0.68656,0.68691,0.68637,0.68688,847700001.0
2005-04-01 08:05:00,0.6869,0.68704,0.68656,0.68681,1223599991.0
2005-04-01 08:10:00,0.68678,0.68693,0.68628,0.68647,907099999.0
2005-04-01 08:15:00,0.68632,0.68658,0.6862,0.68641,1233300003.0
2005-04-01 08:20:00,0.6865,0.68661,0.68621,0.68658,1046999990.0
2005-04-01 08:25:00,0.68646,0.68667,0.6861,0.68659,1042499997.0
2005-04-01 08:30:00,0.68654,0.68654,0.68611,0.68625,567099991.0
2005-04-01 08:35:00,0.68647,0.68668,0.68627,0.68664,877099996.0
2005-04-01 08:40:00,0.68641,0.6866,0.68628,0.68647,856799999.0
2005-04-01 08:45:00,0.68641,0.6866,0.68627,0.68643,622300005.0
2005-04-01 08:50:00,0.68625,0.68654,0.68611,0.68636,1369999997.0
2005-04-01 08:55:00,0.68642,0.68653,0.68615,0.68639,1090899999.0
2005-04-01 09:00:00,0.68643,0.68655,0.68607,0.68612,705399997.0
2005-04-01 09:05:00,0.68622,0.68637,0.68594,0.68623,684500001.0
2005-04-01 09:10:00,0.68612,0.68644,0.68612,0.68638,785299990.0
2005-04-01 09:15:00,0.68619,0.68648,0.68604,0.68617,813400000.0
2005-04-01 09:20:00,0.68598,0.68652,0.68594,0.68621,708100002.0
2005-04-01 09:25:00,0.68615,0.68647,0.68606,0.6861,812600007.0
2005-04-01 09:30:00,0.68605,0.68646,0.68604,0.68617,870899998.0
2005-04-01 09:35:00,0.68634,0.68659,0.68624,0.68649,708799994.0
2005-04-01 09:40:00,0.68632,0.68697,0.68632,0.68686,645199993.0
2005-04-01 09:45:00,0.68693,0.68693,0.68643,0.68673,716300005.0
2005-04-01 09:50:00,0.68665,0.68701,0.68652,0.6868,979599998.0
2005-04-01 09:55:00,0.68671,0.68712,0.68669,0.68687,666199997.0
2005-04-01 10:00:00,0.68705,0.68713,0.68675,0.68703,816299999.0
2005-04-01 10:05:00,0.68682,0.68725,0.68681,0.68708,679799997.0
2005-04-01 10:10:00,0.68686,0.68724,0.68665,0.687,780599996.0
2005-04-01 10:15:00,0.68705,0.68717,0.68673,0.68695,866399994.0
2005-04-01 10:20:00,0.68709,0.68729,0.68686,0.68711,905799998.0
2005-04-01 10:25:00,0.68717,0.68725,0.6869,0.68713,966700000.0
2005-04-01 10:30:00,0.68707,0.68728,0.68684,0.68694,666300001.0
2005-04-01 10:35:00,0.68712,0.68714,0.68675,0.6868,686399992.0
2005-04-01 10:40:00,0.6871,0.68726,0.68692,0.68726,998700004.0
2005-04-01 10:45:00,0.68729,0.68731,0.68706,0.68729,1035400008.0
2005-04-01 10:50:00,0.68722,0.68729,0.68704,0.68716,569699998.0
2005-04-01 10:55:00,0.68717,0.68749,0.68701,0.68749,752499996.0
2005-04-01 11:00:00,0.68747,0.68761,0.68701,0.68725,861599994.0
2005-04-01 11:05:00,0.68738,0.68758,0.68721,0.6874,923599999.0
2005-04-01 11:10:00,0.6875,0.68752,0.68708,0.68721,880000000.0
2005-04-01 11:15:00,0.68725,0.68732,0.68705,0.68717,892799995.0
2005-04-01 11:20:00,0.68712,0.68734,0.68702,0.68722,726899995.0
2005-04-01 11:25:00,0.68707,0.68727,0.68684,0.68687,881299990.0
2005-04-01 11:30:00,0.68687,0.68713,0.68665,0.687,894800004.0
2005-04-01 11:35:00,0.6871,0.68711,0.68677,0.68694,1008500002.0
2005-04-01 11:40:00,0.68675,0.68696,0.68663,0.68693,883099992.0
2005-04-01 11:45:00,0.6869,0.68707,0.68658,0.68675,761000003.0
2005-04-01 11:50:00,0.6867,0.68682,0.68642,0.68664,857100000.0
2005-04-01 11:55:00,0.68653,0.68678,0.68638,0.68667,723799994.0
2005-04-01 12:00:00,0.68653,0.68672,0.68622,0.6865,1036099997.0
2005-04-01 12:05:00,0.68655,0.68663,0.68633,0.68647,886200014.0
2005-04-01 12:10:00,0.68659,0.68682,0.68642,0.68656,715000003.0
2005-04-01 12:15:00,0.68672,0.68676,0.68602,0.68651,878899997.0
2005-04-01 12:20:00,0.68615,0.6866,0.6861,0.68634,908999994.0
2005-04-01 12:25:00,0.68632,0.68646,0.68589,0.68595,834499984.0
2005-04-01 12:30:00,0.68614,0.68639,0.6858,0.68627,782900003.0
2005-04-01 12:35:00,0.68627,0.68657,0.68601,0.68648,920999997.0
2005-04-01 12:40:00,0.68613,0.68656,0.68606,0.68606,946500004.0
2005-04-01 12:45:00,0.68617,0.6866,0.68605,0.68638,831300002.0
2005-04-01 12:50:00,0.68633,0.68656,0.686,0.68614,894199997.0
2005-04-01 12:55:00,0.68617,0.68648,0.68617,0.68627,842200003.0
2005-04-01 13:00:00,0.68626,0.68653,0.68607,0.68623,965299990.0
2005-04-01 13:05:00,0.6863,0.68638,0.68584,0.68636,778000001.0
2005-04-01 13:10:00,0.68629,0.6865,0.68597,0.68597,1069899988.0
2005-04-01 13:15:00,0.68627,0.68639,0.68587,0.68637,911999996.0
2005-04-01 13:20:00,0.6861,0.6865,0.68601,0.68632,1021100000.0
2005-04-01 13:25:00,0.68615,0.68651,0.68604,0.68635,868000000.0
2005-04-01 13:30:00,0.6865,0.68657,0.68608,0.68646,916200005.0
2005-04-01 13:35:00,0.68627,0.68672,0.68627,0.68654,867700000.0
2005-04-01 13:40:00,0.68627,0.68672,0.68623,0.68635,596800002.0
2005-04-01 13:45:00,0.68661,0.68673,0.68633,0.68672,929400000.0
2005-04-01 13:50:00,0.6866,0.68675,0.68628,0.68663,940100001.0
2005-04-01 13:55:00,0.68681,0.68683,0.68656,0.68674,820300006.0
2005-04-01 14:00:00,0.68659,0.68679,0.68652,0.68664,842099995.0
2005-04-01 14:05:00,0.6866,0.68676,0.68639,0.68654,941400009.0
2005-04-01 14:10:00,0.68613,0.68686,0.68613,0.68656,1222299996.0
2005-04-01 14:15:00,0.6863,0.6865,0.68605,0.68609,743700000.0
2005-04-01 14:20:00,0.68593,0.68638,0.68591,0.68608,942799991.0
2005-04-01 14:25:00,0.68622,0.68647,0.68607,0.68635,911999987.0
2005-04-01 14:30:00,0.68637,0.68654,0.68621,0.68637,768600001.0
2005-04-01 14:35:00,0.68624,0.68636,0.68602,0.68618,932099997.0
2005-04-01 14:40:00,0.686,0.68632,0.68593,0.68612,907799998.0
2005-04-01 14:45:00,0.6862,0.68621,0.68586,0.68595,925299991.0
2005-04-01 14:50:00,0.68563,0.68602,0.68563,0.6859,696400002.0
2005-04-01 14:55:00,0.68585,0.68615,0.68576,0.68595,847100001.0
2005-04-01 15:00:00,0.68578,0.68605,0.68561,0.68596,891099985.0
2005-04-01 15:05:00,0.68593,0.68601,0.68551,0.68572,665700008.0
2005-04-01 15:10:00,0.68575,0.6863,0.68569,0.68621,586900000.0
2005-04-01 15:15:00,0.68637,0.68656,0.68609,0.68641,753699992.0
2005-04-01 15:20:00,0.6866,0.68684,0.6862,0.68647,683899998.0
2005-04-01 15:25:00,0.68643,0.68666,0.68564,0.68578,954699995.0
2005-04-01 15:30:00,0.68652,0.6876,0.68591,0.68736,983400000.0
2005-04-01 15:35:00,0.68726,0.68763,0.68672,0.6868,997500005.0
2005-04-01 15:40:00,0.68653,0.68723,0.6864,0.68714,744399997.0
2005-04-01 15:45:00,0.68705,0.68724,0.68679,0.68715,993200000.0
2005-04-01 15:50:00,0.68697,0.68724,0.68677,0.687,771999990.0
2005-04-01 15:55:00,0.68697,0.68707,0.68632,0.68645,806300000.0
2005-04-01 16:00:00,0.68639,0.68665,0.6862,0.68659,815299997.0
2005-04-01 16:05:00,0.68658,0.68664,0.686,0.68631,952100001.0
2005-04-01 16:10:00,0.68622,0.68632,0.68581,0.68594,856300000.0
2005-04-01 16:15:00,0.68625,0.68656,0.68601,0.68655,922200000.0
2005-04-01 16:20:00,0.68653,0.68657,0.68614,0.68624,803400004.0
2005-04-01 16:25:00,0.68632,0.68649,0.6861,0.68625,1071800000.0
2005-04-01 16:30:00,0.68632,0.68647,0.68604,0.68634,806099996.0
2005-04-01 16:35:00,0.68634,0.68642,0.68612,0.68621,950699996.0
2005-04-01 16:40:00,0.68628,0.6863,0.68599,0.68604,1090200007.0
2005-04-01 16:45:00,0.68591,0.68626,0.6859,0.68625,918999998.0
2005-04-01 16:50:00,0.68614,0.68642,0.68586,0.68638,925600009.0
2005-04-01 16:55:00,0.68627,0.68632,0.68591,0.68599,967999994.0
2005-04-01 17:00:00,0.686,0.68641,0.68532,0.68594,1241199996.0
2005-04-01 17:05:00,0.68607,0.68618,0.68547,0.68574,923099997.0
2005-04-01 17:10:00,0.68597,0.68601,0.68531,0.6857,929200001.0
2005-04-01 17:15:00,0.68573,0.68579,0.68527,0.68539,793299999.0
2005-04-01 17:20:00,0.68541,0.68574,0.68528,0.68562,807800003.0
2005-04-01 17:25:00,0.68548,0.68598,0.68546,0.68587,744299985.0
2005-04-01 17:30:00,0.68598,0.68611,0.68535,0.68551,893700000.0
2005-04-01 17:35:00,0.68553,0.68623,0.68549,0.68586,719500001.0
2005-04-01 17:40:00,0.68582,0.68612,0.68537,0.68564,684400000.0
2005-04-01 17:45:00,0.68553,0.6859,0.68519,0.68572,1113700009.0
2005-04-01 17:50:00,0.68572,0.68586,0.68529,0.68583,1105300006.0
2005-04-01 17:55:00,0.6858,0.68588,0.68544,0.68578,721499998.0
2005-04-01 18:00:00,0.68558,0.68593,0.68548,0.68571,5176700008.0
2005-04-01 18:05:00,0.68564,0.686,0.68542,0.68566,7908499980.0
2005-04-01 18:10:00,0.68577,0.68589,0.68514,0.68521,5963899996.0
2005-04-01 18:15:00,0.6855,0.68591,0.68528,0.68564,5460600008.0
2005-04-01 18:20:00,0.6854,0.6859,0.68533,0.68563,4891099975.0
2005-04-01 18:25:00,0.68565,0.68573,0.68517,0.68558,4331300007.0
2005-04-01 18:30:00,0.68548,0.68587,0.68523,0.68574,3966000009.0
2005-04-01 18:35:00,0.68576,0.68579,0.68539,0.68566,1838100004.0
2005-04-01 18:40:00,0.68571,0.68593,0.68538,0.6858,2752200005.0
2005-04-01 18:45:00,0.68582,0.68606,0.68559,0.68595,1086000005.0
2005-04-01 18:50:00,0.68593,0.68619,0.68572,0.68588,1853300005.0
2005-04-01 18:55:00,0.68575,0.6862,0.68562,0.68585,3243899986.0
2005-04-01 19:00:00,0.68592,0.68612,0.6857,0.68589,1877899997.0
2005-04-01 19:05:00,0.68598,0.68606,0.68566,0.68587,2819899997.0
2005-04-01 19:10:00,0.68571,0.68601,0.68563,0.68585,1352400009.0
2005-04-01 19:15:00,0.68585,0.68604,0.6856,0.68598,1741100004.0
2005-04-01 19:20:00,0.68588,0.68628,0.68568,0.6861,1306399992.0
2005-04-01 19:25:00,0.68612,0.68613,0.68543,0.68575,2579700003.0
2005-04-01 19:30:00,0.68573,0.68593,0.68534,0.68566,2392699992.0
2005-04-01 19:35:00,0.68548,0.68574,0.68504,0.68531,2390499991.0
2005-04-01 19:40:00,0.68546,0.68598,0.68535,0.6859,2255200013.0
2005-04-01 19:45:00,0.68581,0.68608,0.68564,0.68605,965200002.0
2005-04-01 19:50:00,0.68608,0.68624,0.68584,0.68604,1375899998.0
2005-04-01 19:55:00,0.68599,0.68628,0.68583,0.68615,1759199992.0
2005-04-01 20:00:00,0.68633,0.68645,0.68575,0.68629,908300001.0
2005-04-01 20:05:00,0.68632,0.68636,0.68596,0.68615,1274000002.0
2005-04-01 20:10:00,0.68621,0.68642,0.68595,0.68622,1873899994.0
2005-04-01 20:15:00,0.68624,0.6863,0.68573,0.68618,2764199997.0
2005-04-01 20:20:00,0.68613,0.68635,0.68587,0.68612,1684500006.0
2005-04-01 20:25:00,0.68611,0.68627,0.68574,0.68605,2874499988.0
2005-04-01 20:30:00,0.68594,0.68621,0.68538,0.68545,4888799982.0
2005-04-01 20:35:00,0.68546,0.68581,0.68524,0.68551,3014300001.0
2005-04-01 20:40:00,0.68534,0.68557,0.68483,0.68523,2523400008.0
2005-04-01 20:45:00,0.68534,0.68543,0.68505,0.68524,1943699997.0
2005-04-01 20:50:00,0.68517,0.68532,0.68473,0.68523,4008900001.0
2005-04-01 20:55:00,0.68517,0.68543,0.68481,0.68522,5072699988.0
2005-04-01 21:00:00,0.68528,0.68541,0.68491,0.68515,4737800016.0
2005-04-01 21:05:00,0.6852,0.68538,0.68496,0.685,1809499996.0
2005-04-01 21:10:00,0.68465,0.68544,0.68462,0.68515,1647600002.0
2005-04-01 21:15:00,0.68515,0.68529,0.68476,0.68514,1421400002.0
2005-04-01 21:20:00,0.68496,0.68529,0.68485,0.68502,2841999993.0
2005-04-01 21:25:00,0.68513,0.68548,0.68496,0.68548,1057799999.0
2005-04-01 21:30:00,0.6852,0.68563,0.68514,0.68527,1855900001.0
2005-04-01 21:35:00,0.68525,0.68539,0.68487,0.68525,1006499999.0
2005-04-01 21:40:00,0.68493,0.68547,0.68493,0.68527,1548499993.0
2005-04-01 21:45:00,0.68529,0.68567,0.68498,0.68546,1283900013.0
2005-04-01 21:50:00,0.68533,0.68571,0.68526,0.68559,1130199996.0
2005-04-01 21:55:00,0.6855,0.68582,0.68535,0.68569,1180300000.0
2005-04-01 22:00:00,0.6858,0.68593,0.6854,0.6855,1672999993.0
2005-04-01 22:05:00,0.68551,0.6858,0.68538,0.68572,1094600007.0
2005-04-01 22:10:00,0.68587,0.68594,0.68554,0.68574,1113100004.0
2005-04-01 22:15:00,0.68568,0.68593,0.68548,0.6858,1823799997.0
2005-04-01 22:20:00,0.68591,0.686,0.68549,0.68582,1898300001.0
2005-04-01 22:25:00,0.68574,0.68586,0.6855,0.68563,1219499996.0
2005-04-01 22:30:00,0.68551,0.68588,0.68538,0.6855,1003199999.0
2005-04-01 22:35:00,0.68561,0.68596,0.68536,0.68577,990099990.0
2005-04-01 22:40:00,0.68564,0.68618,0.68541,0.68591,1303699998.0
2005-04-01 22:45:00,0.6861,0.68633,0.68585,0.68594,916099993.0
2005-04-01 22:50:00,0.68575,0.68602,0.68562,0.6859,593700007.0
2005-04-01 22:55:00,0.686,0.68615,0.68551,0.68562,1275799996.0
2005-04-01 23:00:00,0.68541,0.68607,0.68541,0.686,702399994.0
2005-04-01 23:05:00,0.68589,0.6862,0.68567,0.68613,956799992.0
2005-04-01 23:10:00,0.6859,0.68617,0.68568,0.68593,1009599992.0
2005-04-01 23:15:00,0.68576,0.68598,0.68555,0.68573,706200002.0
2005-04-01 23:20:00,0.68571,0.68599,0.68557,0.68596,875900002.0
2005-04-01 23:25:00,0.6859,0.68604,0.68564,0.6858,990199995.0
2005-04-01 23:30:00,0.68571,0.68603,0.68551,0.68598,829500006.0
2005-04-01 23:35:00,0.68602,0.68611,0.68564,0.68586,964099996.0
2005-04-01 23:40:00,0.68573,0.68596,0.68549,0.68579,764600001.0
2005-04-01 23:45:00,0.68592,0.68603,0.6855,0.68574,803499989.0
2005-04-01 23:50:00,0.68561,0.68589,0.6853,0.68575,675100004.0
2005-04-01 23:55:00,0.68583,0.68603,0.68529,0.68576,656099997.0
2005-04-03 23:00:00,0.685,0.68549,0.68459,0.68536,995799999.0
2005-04-03 23:05:00,0.68539,0.68558,0.68486,0.68548,885700004.0
2005-04-03 23:10:00,0.68539,0.68554,0.68512,0.68526,1246799973.0
2005-04-03 23:15:00,0.6853,0.68538,0.68491,0.68507,823799996.0
2005-04-03 23:20:00,0.68508,0.68524,0.68487,0.68514,1081500000.0
2005-04-03 23:25:00,0.6851,0.68544,0.68479,0.6851,945200003.0
2005-04-03 23:30:00,0.6852,0.68548,0.68491,0.68491,1246299995.0
2005-04-03 23:35:00,0.6851,0.68551,0.68483,0.68522,737900001.0
2005-04-03 23:40:00,0.68532,0.68545,0.6848,0.68538,1012200003.0
2005-04-03 23:45:00,0.68527,0.68545,0.68487,0.68518,871300005.0
2005-04-03 23:50:00,0.68542,0.68562,0.68512,0.68526,1042199990.0
2005-04-03 23:55:00,0.68541,0.68579,0.68531,0.68556,1046599994.0
2005-04-04 00:00:00,0.68548,0.68575,0.68524,0.68566,1225400002.0
2005-04-04 00:05:00,0.68578,0.68579,0.6852,0.68563,940000007.0
2005-04-04 00:10:00,0.68534,0.68573,0.685,0.68566,902499998.0
2005-04-04 00:15:00,0.68576,0.68576,0.68516,0.68569,903399994.0
2005-04-04 00:20:00,0.68534,0.6858,0.68525,0.68547,973800003.0
2005-04-04 00:25:00,0.6854,0.68583,0.68524,0.68551,865300007.0
2005-04-04 00:30:00,0.6856,0.68566,0.68523,0.6856,910699994.0
2005-04-04 00:35:00,0.68571,0.68582,0.68514,0.6857,901400002.0
2005-04-04 00:40:00,0.68533,0.68578,0.68527,0.68557,1101400007.0
2005-04-04 00:45:00,0.68555,0.68572,0.68509,0.68549,805799999.0
2005-04-04 00:50:00,0.68575,0.68585,0.68544,0.68554,794700004.0
2005-04-04 00:55:00,0.68559,0.68596,0.68544,0.68581,914799993.0
2005-04-04 01:00:00,0.6855,0.68592,0.68522,0.68572,995499987.0
2005-04-04 01:05:00,0.686,0.68601,0.68536,0.6857,993599993.0
2005-04-04 01:10:00,0.68561,0.68594,0.68535,0.68569,1276200000.0
2005-04-04 01:15:00,0.68563,0.6859,0.68515,0.68571,924500006.0
2005-04-04 01:20:00,0.68544,0.68589,0.68534,0.68589,850999996.0
2005-04-04 01:25:00,0.68575,0.68602,0.68556,0.68578,716899994.0
2005-04-04 01:30:00,0.68546,0.68584,0.68541,0.68561,745600004.0
2005-04-04 01:35:00,0.68522,0.68582,0.68504,0.68537,1036299999.0
2005-04-04 01:40:00,0.68513,0.68584,0.68513,0.68573,1087700006.0
2005-04-04 01:45:00,0.68552,0.68579,0.68516,0.68563,1214800003.0
2005-04-04 01:50:00,0.68548,0.68589,0.68532,0.68578,964799998.0
2005-04-04 01:55:00,0.68568,0.68589,0.68537,0.68574,919399999.0
2005-04-04 02:00:00,0.68543,0.68587,0.68515,0.68573,913900000.0
2005-04-04 02:05:00,0.68566,0.68599,0.68538,0.68596,929700011.0
2005-04-04 02:10:00,0.68582,0.68593,0.68542,0.6859,819300000.0
2005-04-04 02:15:00,0.68582,0.68602,0.68555,0.68593,997799996.0
2005-04-04 02:20:00,0.68559,0.68603,0.68543,0.68588,913799995.0
2005-04-04 02:25:00,0.68575,0.68604,0.68533,0.68581,905500004.0
2005-04-04 02:30:00,0.68568,0.68595,0.68521,0.68572,884600007.0
2005-04-04 02:35:00,0.68571,0.6859,0.68529,0.68582,852300001.0
2005-04-04 02:40:00,0.6856,0.68587,0.68528,0.68565,756800000.0
2005-04-04 02:45:00,0.68551,0.68604,0.68549,0.68592,978700003.0
2005-04-04 02:50:00,0.68552,0.68592,0.68541,0.68579,854499998.0
2005-04-04 02:55:00,0.68565,0.68592,0.68548,0.68578,786899994.0
2005-04-04 03:00:00,0.68553,0.68591,0.68544,0.68546,777799994.0
2005-04-04 03:05:00,0.68566,0.68582,0.68551,0.68582,531100002.0
2005-04-04 03:10:00,0.68546,0.68585,0.68529,0.6856,766400004.0
2005-04-04 03:15:00,0.68558,0.68598,0.68534,0.6855,713200003.0
2005-04-04 03:20:00,0.68562,0.68583,0.68541,0.68552,844900002.0
2005-04-04 03:25:00,0.68563,0.68581,0.68557,0.68572,957299989.0
2005-04-04 03:30:00,0.68575,0.68585,0.68529,0.68566,1030700006.0
2005-04-04 03:35:00,0.68578,0.68593,0.6855,0.68572,747999999.0
2005-04-04 03:40:00,0.6856,0.68581,0.68544,0.68581,713799990.0
2005-04-04 03:45:00,0.68566,0.68595,0.68554,0.68579,758400000.0
2005-04-04 03:50:00,0.68551,0.68599,0.68543,0.68572,720299996.0
2005-04-04 03:55:00,0.6858,0.68608,0.68565,0.68594,887899996.0
2005-04-04 04:00:00,0.68583,0.68605,0.68554,0.68555,749199999.0
2005-04-04 04:05:00,0.68583,0.68602,0.68556,0.68568,822600004.0
2005-04-04 04:10:00,0.68556,0.68606,0.68547,0.68582,675400000.0
2005-04-04 04:15:00,0.68575,0.68603,0.68536,0.68563,864000009.0
2005-04-04 04:20:00,0.68536,0.68601,0.68536,0.6858,959400006.0
2005-04-04 04:25:00,0.68593,0.68613,0.68558,0.68581,706700006.0
2005-04-04 04:30:00,0.68581,0.68622,0.68567,0.6858,792700002.0
2005-04-04 04:35:00,0.68583,0.6863,0.68576,0.68603,1031499997.0
2005-04-04 04:40:00,0.68575,0.68641,0.68569,0.68606,874000001.0
2005-04-04 04:45:00,0.68595,0.68639,0.68573,0.68606,825000001.0
2005-04-04 04:50:00,0.68608,0.68637,0.68586,0.6863,923999994.0
2005-04-04 04:55:00,0.6862,0.68638,0.68598,0.68623,617600000.0
2005-04-04 05:00:00,0.68591,0.68653,0.68591,0.68603,969699992.0
2005-04-04 05:05:00,0.68608,0.68642,0.68581,0.68617,890999995.0
2005-04-04 05:10:00,0.68598,0.68629,0.68555,0.6862,798499994.0
2005-04-04 05:15:00,0.6859,0.68641,0.68587,0.68598,752700005.0
2005-04-04 05:20:00,0.68588,0.68644,0.68583,0.68612,839299997.0
2005-04-04 05:25:00,0.68603,0.68644,0.68602,0.68607,752500004.0
2005-04-04 05:30:00,0.68612,0.6863,0.68593,0.6862,771100002.0
2005-04-04 05:35:00,0.68634,0.6865,0.686,0.68602,870200007.0
2005-04-04 05:40:00,0.68608,0.68638,0.68587,0.68622,822500000.0
2005-04-04 05:45:00,0.6862,0.68632,0.68583,0.68614,812800005.0
2005-04-04 05:50:00,0.68615,0.68636,0.68588,0.68604,896900000.0
2005-04-04 05:55:00,0.68607,0.68632,0.68571,0.68619,691400001.0
2005-04-04 06:00:00,0.68596,0.6864,0.68585,0.68594,912700002.0
2005-04-04 06:05:00,0.68608,0.68623,0.68575,0.6862,738299999.0
2005-04-04 06:10:00,0.68622,0.68628,0.68578,0.6861,707500005.0
2005-04-04 06:15:00,0.686,0.68632,0.6857,0.68606,803500005.0
2005-04-04 06:20:00,0.68598,0.68632,0.68573,0.68616,653599991.0
2005-04-04 06:25:00,0.68614,0.68632,0.68582,0.68629,624100007.0
2005-04-04 06:30:00,0.68593,0.68632,0.68572,0.68609,888199999.0
2005-04-04 06:35:00,0.68605,0.68632,0.68583,0.68597,789499998.0
2005-04-04 06:40:00,0.6862,0.6862,0.68563,0.68597,732800000.0
2005-04-04 06:45:00,0.68595,0.68617,0.68571,0.68595,737300010.0
2005-04-04 06:50:00,0.68591,0.68606,0.68542,0.68596,847899999.0
2005-04-04 06:55:00,0.68603,0.68607,0.6853,0.68568,723000008.0
2005-04-04 07:00:00,0.68592,0.68593,0.68552,0.68574,813900002.0
2005-04-04 07:05:00,0.68572,0.68591,0.68551,0.68577,751399994.0
2005-04-04 07:10:00,0.6856,0.68591,0.68556,0.68573,948999992.0
2005-04-04 07:15:00,0.68568,0.68601,0.68551,0.6857,764500004.0
2005-04-04 07:20:00,0.68545,0.68585,0.68522,0.68576,767699989.0
2005-04-04 07:25:00,0.6859,0.68592,0.68539,0.6858,822200002.0
2005-04-04 07:30:00,0.68569,0.68593,0.68529,0.68576,717099997.0
2005-04-04 07:35:00,0.68568,0.68588,0.68541,0.68574,903799995.0
2005-04-04 07:40:00,0.6855,0.68595,0.68542,0.68579,867000007.0
2005-04-04 07:45:00,0.68568,0.68594,0.68539,0.68558,745100006.0
2005-04-04 07:50:00,0.68556,0.68591,0.68545,0.68566,867899997.0
2005-04-04 07:55:00,0.68593,0.68616,0.6854,0.68574,887000005.0
2005-04-04 08:00:00,0.6855,0.68617,0.6855,0.68608,1004399999.0
2005-04-04 08:05:00,0.68586,0.6861,0.68552,0.68576,1116299997.0
2005-04-04 08:10:00,0.68586,0.68602,0.68563,0.68599,610600002.0
2005-04-04 08:15:00,0.68582,0.68595,0.68538,0.68563,948300002.0
2005-04-04 08:20:00,0.68551,0.686,0.68549,0.68581,860600011.0
2005-04-04 08:25:00,0.68588,0.68602,0.6855,0.68572,837300002.0
2005-04-04 08:30:00,0.68572,0.68612,0.68541,0.68566,626700002.0
2005-04-04 08:35:00,0.68563,0.68619,0.6855,0.68599,1120599992.0
2005-04-04 08:40:00,0.68583,0.6864,0.68579,0.68633,925400003.0
2005-04-04 08:45:00,0.6864,0.68647,0.68604,0.6863,906299996.0
2005-04-04 08:50:00,0.68608,0.68641,0.6859,0.68593,776099996.0
2005-04-04 08:55:00,0.6862,0.68621,0.68563,0.68608,613200006.0
2005-04-04 09:00:00,0.68617,0.6863,0.68575,0.68611,902999992.0
2005-04-04 09:05:00,0.68602,0.68639,0.68566,0.68609,972599998.0
2005-04-04 09:10:00,0.68593,0.68635,0.6859,0.68614,854300002.0
2005-04-04 09:15:00,0.6861,0.68636,0.68592,0.6862,858399998.0
2005-04-04 09:20:00,0.68585,0.68642,0.68582,0.68631,712499994.0
2005-04-04 09:25:00,0.68642,0.68648,0.68606,0.68634,765599997.0
2005-04-04 09:30:00,0.6864,0.68655,0.68614,0.6862,766600003.0
2005-04-04 09:35:00,0.68625,0.68664,0.68621,0.68651,934700003.0
2005-04-04 09:40:00,0.68646,0.68657,0.68615,0.68643,727400005.0
2005-04-04 09:45:00,0.68638,0.68648,0.68609,0.68638,829800004.0
2005-04-04 09:50:00,0.68649,0.6865,0.68605,0.6864,845700007.0
2005-04-04 09:55:00,0.6864,0.68713,0.68632,0.68704,593299997.0
2005-04-04 10:00:00,0.68709,0.68723,0.68682,0.68705,833300000.0
2005-04-04 10:05:00,0.68698,0.68728,0.68682,0.68721,793299997.0
2005-04-04 10:10:00,0.68705,0.68735,0.68699,0.68728,1134000011.0
2005-04-04 10:15:00,0.68727,0.68737,0.68692,0.68731,901799999.0
2005-04-04 10:20:00,0.6872,0.6874,0.68705,0.68713,883900002.0
2005-04-04 10:25:00,0.68708,0.68732,0.68694,0.68714,932100005.0
2005-04-04 10:30:00,0.68709,0.68734,0.68693,0.68719,662999995.0
2005-04-04 10:35:00,0.68725,0.6876,0.68697,0.68754,906100005.0
2005-04-04 10:40:00,0.68758,0.68764,0.68699,0.68717,1027399987.0
2005-04-04 10:45:00,0.68714,0.68755,0.68714,0.68745,747400004.0
2005-04-04 10:50:00,0.68725,0.68756,0.68716,0.68738,737399996.0
2005-04-04 10:55:00,0.6872,0.68752,0.68712,0.68721,832999995.0
2005-04-04 11:00:00,0.68712,0.68746,0.68674,0.68713,802799998.0
2005-04-04 11:05:00,0.68729,0.68731,0.6866,0.68707,823999994.0
2005-04-04 11:10:00,0.68673,0.68716,0.68669,0.68704,638800001.0
2005-04-04 11:15:00,0.68688,0.68708,0.68645,0.68689,986200002.0
2005-04-04 11:20:00,0.68645,0.687,0.68642,0.68687,858900005.0
2005-04-04 11:25:00,0.68671,0.68695,0.68657,0.68691,1021699989.0
2005-04-04 11:30:00,0.68675,0.68691,0.68641,0.68657,746400006.0
2005-04-04 11:35:00,0.68651,0.68668,0.68616,0.6865,755900002.0
2005-04-04 11:40:00,0.6864,0.68662,0.68631,0.68661,769900008.0
2005-04-04 11:45:00,0.68658,0.68673,0.68642,0.68664,1063199989.0
2005-04-04 11:50:00,0.68653,0.68683,0.68648,0.6866,1056100006.0
2005-04-04 11:55:00,0.68663,0.68684,0.6865,0.68665,750499997.0
2005-04-04 12:00:00,0.68658,0.68686,0.68639,0.68671,921199999.0
2005-04-04 12:05:00,0.68675,0.68695,0.68659,0.68692,900599995.0
2005-04-04 12:10:00,0.68697,0.68706,0.68674,0.68701,575200004.0
2005-04-04 12:15:00,0.68699,0.68722,0.68684,0.68716,860200008.0
2005-04-04 12:20:00,0.68688,0.68719,0.68686,0.6871,815600001.0
2005-04-04 12:25:00,0.68719,0.68719,0.68677,0.6871,775099992.0
2005-04-04 12:30:00,0.68694,0.68719,0.68686,0.68708,860400002.0
2005-04-04 12:35:00,0.68687,0.68721,0.68683,0.68697,815000000.0
2005-04-04 12:40:00,0.68707,0.68712,0.6867,0.68707,651999998.0
2005-04-04 12:45:00,0.68712,0.68735,0.68696,0.6871,829899996.0
2005-04-04 12:50:00,0.68705,0.68734,0.68693,0.68709,1032100003.0
2005-04-04 12:55:00,0.68702,0.68717,0.68675,0.68695,1069900005.0
2005-04-04 13:00:00,0.68702,0.6872,0.68693,0.68717,716800004.0
2005-04-04 13:05:00,0.68707,0.68728,0.68687,0.68694,912600000.0
2005-04-04 13:10:00,0.68696,0.68739,0.68688,0.68721,901699996.0
2005-04-04 13:15:00,0.68707,0.68738,0.68692,0.68722,1004600002.0
2005-04-04 13:20:00,0.6873,0.68739,0.68702,0.68718,851400003.0
2005-04-04 13:25:00,0.68711,0.68724,0.68692,0.68714,679599990.0
2005-04-04 13:30:00,0.68707,0.68712,0.68671,0.68688,805200011.0
2005-04-04 13:35:00,0.68693,0.687,0.6865,0.68684,1041199996.0
2005-04-04 13:40:00,0.6868,0.68701,0.68662,0.68681,938400005.0
2005-04-04 13:45:00,0.68673,0.68698,0.68666,0.68692,873799998.0
2005-04-04 13:50:00,0.68673,0.6869,0.68659,0.6868,1015600005.0
2005-04-04 13:55:00,0.68685,0.68685,0.68634,0.68664,829400003.0
2005-04-04 14:00:00,0.68637,0.68661,0.68627,0.68651,1044900000.0
2005-04-04 14:05:00,0.6863,0.68662,0.6863,0.68654,856999991.0
2005-04-04 14:10:00,0.68658,0.6868,0.68651,0.68658,794199995.0
2005-04-04 14:15:00,0.68657,0.68699,0.68652,0.68688,823999985.0
2005-04-04 14:20:00,0.68697,0.68701,0.68661,0.68688,875500004.0
2005-04-04 14:25:00,0.68683,0.687,0.68668,0.68696,891399998.0
2005-04-04 14:30:00,0.6868,0.68706,0.68673,0.68681,605399998.0
2005-04-04 14:35:00,0.68687,0.68699,0.68673,0.68682,913199992.0
2005-04-04 14:40:00,0.68673,0.687,0.68661,0.68688,940600007.0
2005-04-04 14:45:00,0.68683,0.68699,0.68677,0.68691,799999993.0
2005-04-04 14:50:00,0.68666,0.68689,0.68654,0.68685,627700005.0
2005-04-04 14:55:00,0.68681,0.68693,0.68645,0.68669,708900006.0
2005-04-04 15:00:00,0.6867,0.6867,0.68625,0.68651,889199995.0
2005-04-04 15:05:00,0.68648,0.68675,0.68643,0.68652,894300004.0
2005-04-04 15:10:00,0.6866,0.68666,0.68629,0.68645,702200001.0
2005-04-04 15:15:00,0.68639,0.68669,0.68623,0.6865,852199990.0
2005-04-04 15:20:00,0.6867,0.68674,0.68621,0.68659,1172800002.0
2005-04-04 15:25:00,0.6865,0.68657,0.68618,0.6863,845999998.0
2005-04-04 15:30:00,0.68608,0.68626,0.68585,0.68606,975100004.0
2005-04-04 15:35:00,0.68603,0.68608,0.68549,0.68564,819699995.0
2005-04-04 15:40:00,0.6857,0.68593,0.68554,0.68583,951400012.0
2005-04-04 15:45:00,0.68583,0.686,0.6854,0.68549,808299999.0
2005-04-04 15:50:00,0.68548,0.6857,0.68539,0.68558,874700007.0
2005-04-04 15:55:00,0.68552,0.68564,0.68517,0.68537,861900001.0
2005-04-04 16:00:00,0.6853,0.68552,0.68499,0.68518,903399995.0
2005-04-04 16:05:00,0.68519,0.68534,0.6849,0.68504,794099998.0
2005-04-04 16:10:00,0.68495,0.68514,0.68483,0.68499,815000001.0
2005-04-04 16:15:00,0.68488,0.68505,0.68467,0.6848,1214100001.0
2005-04-04 16:20:00,0.68473,0.68512,0.6845,0.68503,901200002.0
2005-04-04 16:25:00,0.68498,0.68515,0.68473,0.68496,1050300001.0
2005-04-04 16:30:00,0.68501,0.68525,0.68488,0.68495,910699995.0
2005-04-04 16:35:00,0.68497,0.685,0.68448,0.68459,858099996.0
2005-04-04 16:40:00,0.68432,0.6847,0.68419,0.68469,1044200001.0
2005-04-04 16:45:00,0.68475,0.6849,0.68438,0.68475,891799991.0
2005-04-04 16:50:00,0.68471,0.68498,0.68462,0.68487,934100001.0
2005-04-04 16:55:00,0.68493,0.68509,0.68468,0.68479,841799990.0
2005-04-04 17:00:00,0.68477,0.68496,0.68438,0.68451,940300001.0
2005-04-04 17:05:00,0.68448,0.6849,0.68446,0.68454,847799996.0
2005-04-04 17:10:00,0.68463,0.6851,0.6845,0.68496,872600001.0
2005-04-04 17:15:00,0.6851,0.6851,0.68471,0.68472,641399994.0
2005-04-04 17:20:00,0.6846,0.68485,0.68441,0.68466,677600000.0
2005-04-04 17:25:00,0.68465,0.6849,0.68451,0.68481,547499995.0
2005-04-04 17:30:00,0.68483,0.68488,0.6845,0.68461,716600004.0
2005-04-04 17:35:00,0.68475,0.6849,0.68459,0.6847,788500003.0
2005-04-04 17:40:00,0.68488,0.68498,0.68462,0.6849,967700007.0
2005-04-04 17:45:00,0.68491,0.68509,0.68479,0.68507,956400007.0
2005-04-04 17:50:00,0.68492,0.68523,0.68486,0.68512,1017900001.0
2005-04-04 17:55:00,0.6851,0.68528,0.68498,0.68516,1037600012.0
2005-04-04 18:00:00,0.68512,0.68527,0.68482,0.68494,5332200017.0
2005-04-04 18:05:00,0.685,0.6851,0.68462,0.68479,5290600014.0
2005-04-04 18:10:00,0.68468,0.68514,0.68454,0.68495,5220700016.0
2005-04-04 18:15:00,0.685,0.685,0.68461,0.68476,5664999993.0
2005-04-04 18:20:00,0.68462,0.68498,0.68443,0.68484,5007199990.0
2005-04-04 18:25:00,0.6849,0.68517,0.68453,0.68488,3956199993.0
2005-04-04 18:30:00,0.68488,0.6851,0.68467,0.68495,3986400006.0
2005-04-04 18:35:00,0.68488,0.68511,0.68454,0.68505,1598100000.0
2005-04-04 18:40:00,0.68505,0.68533,0.68485,0.68514,2705999996.0
2005-04-04 18:45:00,0.68513,0.68521,0.68458,0.68482,1270000002.0
2005-04-04 18:50:00,0.68481,0.6852,0.68466,0.68478,1746099997.0
2005-04-04 18:55:00,0.68485,0.68514,0.68471,0.68491,3089300009.0
2005-04-04 19:00:00,0.68481,0.68513,0.68464,0.6848,2172899996.0
2005-04-04 19:05:00,0.68496,0.68522,0.68462,0.68498,3043400008.0
2005-04-04 19:10:00,0.68489,0.68509,0.68446,0.68465,1593999989.0
2005-04-04 19:15:00,0.68476,0.68491,0.68452,0.68478,1786400002.0
2005-04-04 19:20:00,0.68468,0.68494,0.68446,0.6846,1474200009.0
2005-04-04 19:25:00,0.68455,0.68467,0.68426,0.68466,2312700002.0
2005-04-04 19:30:00,0.6844,0.68463,0.68415,0.68463,2264400022.0
2005-04-04 19:35:00,0.68447,0.68474,0.68412,0.68468,2573799986.0
2005-04-04 19:40:00,0.6846,0.68476,0.68433,0.68446,1806500005.0
2005-04-04 19:45:00,0.68451,0.68462,0.68427,0.68438,1122200005.0
2005-04-04 19:50:00,0.68409,0.68463,0.68405,0.68443,1282199992.0
2005-04-04 19:55:00,0.68461,0.68461,0.68421,0.68434,1738399990.0
2005-04-04 20:00:00,0.68456,0.68465,0.68418,0.68432,953400004.0
2005-04-04 20:05:00,0.68435,0.68458,0.68427,0.68441,1440900001.0
2005-04-04 20:10:00,0.68443,0.68477,0.68425,0.68461,2409000000.0
2005-04-04 20:15:00,0.68466,0.68481,0.68429,0.68436,2479099988.0
2005-04-04 20:20:00,0.68456,0.68471,0.68434,0.68463,1600199995.0
2005-04-04 20:25:00,0.68458,0.68483,0.68426,0.68464,2735799998.0
2005-04-04 20:30:00,0.68466,0.68485,0.68441,0.68455,4896800011.0
2005-04-04 20:35:00,0.68468,0.68472,0.68428,0.68453,2512899987.0
2005-04-04 20:40:00,0.68427,0.68467,0.6842,0.68442,2896500009.0
2005-04-04 20:45:00,0.68441,0.68479,0.68429,0.68475,2250199989.0
2005-04-04 20:50:00,0.6846,0.68493,0.68453,0.68469,3726699978.0
2005-04-04 20:55:00,0.68488,0.68501,0.68446,0.6848,5532800009.0
2005-04-04 21:00:00,0.68485,0.68507,0.68467,0.68493,4361700007.0
2005-04-04 21:05:00,0.68493,0.68519,0.68466,0.68514,2106299997.0
2005-04-04 21:10:00,0.6852,0.68521,0.6848,0.68496,1603899983.0
2005-04-04 21:15:00,0.68497,0.68519,0.68462,0.68494,1541300000.0
2005-04-04 21:20:00,0.68482,0.68516,0.68463,0.68497,2492699994.0
2005-04-04 21:25:00,0.68483,0.68512,0.68475,0.68492,841900004.0
2005-04-04 21:30:00,0.68463,0.68504,0.68459,0.68492,2106800000.0
2005-04-04 21:35:00,0.68479,0.685,0.68472,0.68476,1007099995.0
2005-04-04 21:40:00,0.6847,0.68505,0.68461,0.68494,1166900001.0
2005-04-04 21:45:00,0.68486,0.68512,0.68475,0.68495,1291000002.0
2005-04-04 21:50:00,0.68477,0.6851,0.68467,0.68479,1208299985.0
2005-04-04 21:55:00,0.68495,0.68509,0.68471,0.68493,1102800001.0
2005-04-04 22:00:00,0.68502,0.68513,0.68464,0.68503,1455299996.0
2005-04-04 22:05:00,0.68495,0.68502,0.68454,0.68497,867899992.0
2005-04-04 22:10:00,0.6849,0.68501,0.68458,0.68491,1047300004.0
2005-04-04 22:15:00,0.68498,0.68509,0.68477,0.68485,1751599986.0
2005-04-04 22:20:00,0.68464,0.68507,0.68464,0.68492,1719500000.0
2005-04-04 22:25:00,0.68477,0.68512,0.6846,0.68467,1399699983.0
2005-04-04 22:30:00,0.68492,0.68505,0.68464,0.68491,1240699996.0
2005-04-04 22:35:00,0.68498,0.68504,0.68451,0.68476,1104599995.0
2005-04-04 22:40:00,0.68502,0.68507,0.6847,0.68475,1109499995.0
2005-04-04 22:45:00,0.68502,0.68514,0.68452,0.6849,829099994.0
2005-04-04 22:50:00,0.68476,0.68503,0.68455,0.68488,748600006.0
2005-04-04 22:55:00,0.68497,0.68509,0.68451,0.68451,1173600001.0
2005-04-04 23:00:00,0.68452,0.68485,0.68443,0.68467,834799992.0
2005-04-04 23:05:00,0.68469,0.68486,0.68437,0.68485,745799999.0
2005-04-04 23:10:00,0.68433,0.68496,0.68433,0.68488,747199998.0
2005-04-04 23:15:00,0.68498,0.68511,0.68458,0.68497,757000001.0
2005-04-04 23:20:00,0.685,0.68508,0.68457,0.68463,893400005.0
2005-04-04 23:25:00,0.68453,0.68496,0.68449,0.68474,822299987.0
2005-04-04 23:30:00,0.68488,0.6849,0.68437,0.68442,854700004.0
2005-04-04 23:35:00,0.68483,0.6849,0.68427,0.68467,691299997.0
2005-04-04 23:40:00,0.68446,0.68482,0.68429,0.68429,948599998.0
2005-04-04 23:45:00,0.68452,0.68483,0.68436,0.68455,868100000.0
2005-04-04 23:50:00,0.68465,0.68479,0.68434,0.68446,975000001.0
2005-04-04 23:55:00,0.68468,0.68487,0.68433,0.68465,960899989.0
2005-04-05 00:00:00,0.68457,0.68482,0.68441,0.68474,656600005.0
2005-04-05 00:05:00,0.68467,0.68487,0.68451,0.68477,593300005.0
2005-04-05 00:10:00,0.68425,0.68494,0.68424,0.68471,778700004.0
2005-04-05 00:15:00,0.68468,0.68489,0.68451,0.68485,706200000.0
2005-04-05 00:20:00,0.68452,0.68487,0.68449,0.68486,974899988.0
2005-04-05 00:25:00,0.68462,0.68482,0.68434,0.6845,672400003.0
2005-04-05 00:30:00,0.68453,0.68475,0.68429,0.68469,437700005.0
2005-04-05 00:35:00,0.68456,0.68469,0.68418,0.68462,861399997.0
2005-04-05 00:40:00,0.68447,0.68475,0.68424,0.68468,800699996.0
2005-04-05 00:45:00,0.6846,0.6847,0.6842,0.68439,901199992.0
2005-04-05 00:50:00,0.68435,0.68461,0.68417,0.68449,955199998.0
2005-04-05 00:55:00,0.6844,0.68467,0.68423,0.68455,644599993.0
2005-04-05 01:00:00,0.68446,0.68465,0.68429,0.68455,787299998.0
2005-04-05 01:05:00,0.68445,0.68459,0.68414,0.68457,548499995.0
2005-04-05 01:10:00,0.68423,0.68461,0.68421,0.68447,861399996.0
2005-04-05 01:15:00,0.68456,0.68463,0.68427,0.68451,827799999.0
2005-04-05 01:20:00,0.68445,0.68454,0.68408,0.68443,595800008.0
2005-04-05 01:25:00,0.68432,0.68464,0.68423,0.68453,912699992.0
2005-04-05 01:30:00,0.68421,0.68457,0.6842,0.68429,965400006.0
2005-04-05 01:35:00,0.6844,0.6845,0.68407,0.68441,922700000.0
2005-04-05 01:40:00,0.68397,0.6845,0.68397,0.68415,778700006.0
2005-04-05 01:45:00,0.68417,0.68446,0.684,0.68424,972299998.0
2005-04-05 01:50:00,0.68429,0.68446,0.68405,0.68422,955999997.0
2005-04-05 01:55:00,0.68439,0.68448,0.68407,0.6843,937900001.0
2005-04-05 02:00:00,0.684,0.68433,0.68389,0.68404,991100003.0
2005-04-05 02:05:00,0.6841,0.68418,0.68383,0.68383,1031299998.0
2005-04-05 02:10:00,0.68388,0.68415,0.6838,0.684,945799995.0
2005-04-05 02:15:00,0.68383,0.68432,0.6838,0.68424,775500006.0
2005-04-05 02:20:00,0.68419,0.68445,0.68407,0.68429,647100002.0
2005-04-05 02:25:00,0.68422,0.6844,0.68384,0.68407,1043399992.0
2005-04-05 02:30:00,0.68413,0.68433,0.68402,0.68421,553099998.0
2005-04-05 02:35:00,0.6841,0.68435,0.68388,0.68428,857599995.0
2005-04-05 02:40:00,0.6842,0.68427,0.68381,0.68407,936900002.0
2005-04-05 02:45:00,0.684,0.68418,0.68385,0.68418,922800006.0
2005-04-05 02:50:00,0.68388,0.68424,0.68376,0.68416,1010700004.0
2005-04-05 02:55:00,0.6841,0.68424,0.68382,0.68419,766800000.0
2005-04-05 03:00:00,0.68417,0.68428,0.68402,0.68409,1090000006.0
2005-04-05 03:05:00,0.68427,0.68434,0.68395,0.68398,661300002.0
2005-04-05 03:10:00,0.68356,0.68424,0.68355,0.68398,685700002.0
2005-04-05 03:15:00,0.6841,0.6843,0.68381,0.68406,856199988.0
2005-04-05 03:20:00,0.684,0.68419,0.68381,0.68396,708500002.0
2005-04-05 03:25:00,0.684,0.68431,0.68393,0.68419,864100002.0
2005-04-05 03:30:00,0.68419,0.68433,0.68364,0.6839,970600011.0
2005-04-05 03:35:00,0.6841,0.68417,0.68382,0.684,770999996.0
2005-04-05 03:40:00,0.68402,0.68429,0.68376,0.68405,1028600005.0
2005-04-05 03:45:00,0.6841,0.68419,0.68382,0.68406,766399999.0
2005-04-05 03:50:00,0.6839,0.6842,0.68382,0.6839,920700002.0
2005-04-05 03:55:00,0.6839,0.68415,0.68365,0.68385,912900006.0
2005-04-05 04:00:00,0.68363,0.68398,0.68363,0.68389,975999997.0
2005-04-05 04:05:00,0.6839,0.68404,0.68351,0.68393,836000004.0
2005-04-05 04:10:00,0.68377,0.68401,0.68357,0.68386,691600000.0
2005-04-05 04:15:00,0.68378,0.68388,0.68299,0.68302,809100008.0
2005-04-05 04:20:00,0.68312,0.68329,0.68259,0.68297,966700005.0
2005-04-05 04:25:00,0.68288,0.68305,0.68254,0.68276,1082499992.0
2005-04-05 04:30:00,0.68273,0.68281,0.68216,0.68248,919400006.0
2005-04-05 04:35:00,0.6826,0.68275,0.6824,0.68264,915500000.0
2005-04-05 04:40:00,0.6826,0.68301,0.68256,0.68296,887700004.0
2005-04-05 04:45:00,0.6828,0.68294,0.68267,0.68274,864100003.0
2005-04-05 04:50:00,0.68251,0.68288,0.68241,0.68266,836499997.0
2005-04-05 04:55:00,0.68267,0.68278,0.68249,0.68274,759900001.0
2005-04-05 05:00:00,0.6826,0.68326,0.6826,0.68322,733299995.0
2005-04-05 05:05:00,0.683,0.68314,0.68274,0.68308,1020899994.0
2005-04-05 05:10:00,0.68283,0.68305,0.68272,0.68279,980099993.0
2005-04-05 05:15:00,0.68278,0.68295,0.68255,0.68272,850300002.0
2005-04-05 05:20:00,0.6828,0.68295,0.68263,0.68279,1012899997.0
2005-04-05 05:25:00,0.68286,0.68303,0.68264,0.68297,928499997.0
2005-04-05 05:30:00,0.68263,0.68297,0.68261,0.68271,708600003.0
2005-04-05 05:35:00,0.68293,0.68295,0.68251,0.68274,914099995.0
2005-04-05 05:40:00,0.68244,0.68285,0.68244,0.68278,713500000.0
2005-04-05 05:45:00,0.68265,0.68288,0.68224,0.68274,810399998.0
2005-04-05 05:50:00,0.68239,0.68276,0.68238,0.68272,870600003.0
2005-04-05 05:55:00,0.68278,0.68289,0.68233,0.68264,818100002.0
2005-04-05 06:00:00,0.68265,0.68298,0.68258,0.68286,679699999.0
2005-04-05 06:05:00,0.6829,0.683,0.68264,0.68295,864000002.0
2005-04-05 06:10:00,0.68295,0.68313,0.68279,0.68294,954600007.0
2005-04-05 06:15:00,0.68307,0.68313,0.68269,0.68269,624700009.0
2005-04-05 06:20:00,0.68271,0.68322,0.68266,0.68301,981999994.0
2005-04-05 06:25:00,0.68314,0.68321,0.68273,0.68319,837299988.0
2005-04-05 06:30:00,0.68314,0.68331,0.68299,0.6832,722599998.0
2005-04-05 06:35:00,0.68315,0.68331,0.68291,0.68326,817899992.0
2005-04-05 06:40:00,0.68306,0.68336,0.68302,0.68323,1063499991.0
2005-04-05 06:45:00,0.68316,0.68344,0.68302,0.68316,910099996.0
2005-04-05 06:50:00,0.68339,0.68349,0.68301,0.68319,904299997.0
2005-04-05 06:55:00,0.68334,0.68349,0.68323,0.68334,912500001.0
2005-04-05 07:00:00,0.68319,0.68351,0.68315,0.68325,818400000.0
2005-04-05 07:05:00,0.68339,0.68347,0.6831,0.68339,686600001.0
2005-04-05 07:10:00,0.68305,0.68343,0.68299,0.68335,672499997.0
2005-04-05 07:15:00,0.68325,0.6834,0.68313,0.68333,869700000.0
2005-04-05 07:20:00,0.68313,0.68343,0.68313,0.68327,598000002.0
2005-04-05 07:25:00,0.68323,0.68351,0.68312,0.68348,1056100004.0
2005-04-05 07:30:00,0.68323,0.68348,0.68312,0.68346,1149899999.0
2005-04-05 07:35:00,0.68342,0.68348,0.68297,0.68335,881500013.0
2005-04-05 07:40:00,0.68322,0.6834,0.68305,0.68309,988299997.0
2005-04-05 07:45:00,0.6833,0.6834,0.68292,0.68325,1092299996.0
2005-04-05 07:50:00,0.68332,0.68339,0.68307,0.68327,1013200002.0
2005-04-05 07:55:00,0.6833,0.68339,0.68303,0.68309,801799990.0
2005-04-05 08:00:00,0.68307,0.6837,0.68307,0.68349,777200003.0
2005-04-05 08:05:00,0.68352,0.6837,0.68327,0.68369,833999998.0
2005-04-05 08:10:00,0.68355,0.68368,0.68333,0.68358,1025699995.0
2005-04-05 08:15:00,0.68343,0.68368,0.68322,0.6836,793199999.0
2005-04-05 08:20:00,0.68342,0.68352,0.68316,0.68343,954299999.0
2005-04-05 08:25:00,0.68343,0.68369,0.68336,0.68351,904699998.0
2005-04-05 08:30:00,0.68344,0.68362,0.68328,0.68342,881399998.0
2005-04-05 08:35:00,0.68347,0.68368,0.68329,0.68363,823500002.0
2005-04-05 08:40:00,0.6835,0.68354,0.68305,0.68333,828399988.0
2005-04-05 08:45:00,0.68314,0.68339,0.68293,0.6833,696199999.0
2005-04-05 08:50:00,0.68315,0.68347,0.68315,0.68347,771600000.0
2005-04-05 08:55:00,0.68343,0.68362,0.68324,0.6836,698700011.0
2005-04-05 09:00:00,0.6837,0.6837,0.68319,0.68349,655499999.0
2005-04-05 09:05:00,0.68342,0.68358,0.68296,0.68304,711500002.0
2005-04-05 09:10:00,0.68283,0.68327,0.6828,0.6832,901699991.0
2005-04-05 09:15:00,0.68326,0.68332,0.68294,0.68305,661099999.0
2005-04-05 09:20:00,0.68307,0.68325,0.68293,0.68306,762800001.0
2005-04-05 09:25:00,0.6832,0.68337,0.68309,0.68336,835500000.0
2005-04-05 09:30:00,0.68324,0.68346,0.68293,0.68301,678499996.0
2005-04-05 09:35:00,0.683,0.6832,0.68287,0.68306,707699997.0
2005-04-05 09:40:00,0.68289,0.68342,0.68283,0.68317,856200003.0
2005-04-05 09:45:00,0.68332,0.68348,0.6831,0.68346,930700001.0
2005-04-05 09:50:00,0.6834,0.68363,0.68326,0.68345,916300007.0
2005-04-05 09:55:00,0.68342,0.68355,0.68321,0.68323,722900002.0
2005-04-05 10:00:00,0.68325,0.6836,0.68319,0.68347,848899994.0
2005-04-05 10:05:00,0.68332,0.68363,0.68315,0.68352,793200002.0
2005-04-05 10:10:00,0.6836,0.68367,0.6833,0.68363,866399993.0
2005-04-05 10:15:00,0.68353,0.68367,0.68327,0.68359,951399996.0
2005-04-05 10:20:00,0.68335,0.68363,0.6833,0.68339,831099991.0
2005-04-05 10:25:00,0.68341,0.68354,0.68315,0.68316,808299993.0
2005-04-05 10:30:00,0.68311,0.68321,0.68283,0.68291,974600001.0
2005-04-05 10:35:00,0.6829,0.68319,0.68274,0.68311,818399994.0
2005-04-05 10:40:00,0.68318,0.68321,0.68282,0.68317,756199997.0
2005-04-05 10:45:00,0.68312,0.68332,0.68293,0.68331,655299999.0
2005-04-05 10:50:00,0.68319,0.68359,0.68313,0.68353,602199995.0
2005-04-05 10:55:00,0.68348,0.6837,0.68333,0.68364,884000008.0
2005-04-05 11:00:00,0.6837,0.68371,0.68337,0.68368,683999999.0
2005-04-05 11:05:00,0.68365,0.68372,0.68329,0.6835,813400000.0
2005-04-05 11:10:00,0.68342,0.6836,0.68319,0.68355,792800006.0
2005-04-05 11:15:00,0.68354,0.68359,0.68322,0.68347,833999996.0
2005-04-05 11:20:00,0.68358,0.68365,0.68334,0.68365,930200007.0
2005-04-05 11:25:00,0.68353,0.6837,0.68344,0.68355,801100000.0
2005-04-05 11:30:00,0.68355,0.68358,0.68329,0.68331,896099993.0
2005-04-05 11:35:00,0.68342,0.6836,0.68318,0.68344,777799998.0
2005-04-05 11:40:00,0.6835,0.68359,0.68319,0.68349,965100007.0
2005-04-05 11:45:00,0.68341,0.68361,0.6833,0.68361,810500007.0
2005-04-05 11:50:00,0.68348,0.68356,0.68313,0.68319,894899999.0
2005-04-05 11:55:00,0.68329,0.68337,0.6831,0.68332,755699997.0
2005-04-05 12:00:00,0.68319,0.68352,0.6831,0.68341,804500000.0
2005-04-05 12:05:00,0.68338,0.68354,0.68323,0.68345,760800008.0
2005-04-05 12:10:00,0.68336,0.68358,0.68318,0.68348,691200003.0
2005-04-05 12:15:00,0.68355,0.68355,0.68319,0.68328,901799998.0
2005-04-05 12:20:00,0.68323,0.68361,0.68317,0.68337,1059499994.0
2005-04-05 12:25:00,0.6835,0.6835,0.6832,0.68339,732500003.0
2005-04-05 12:30:00,0.68312,0.68348,0.68265,0.68325,717700003.0
2005-04-05 12:35:00,0.68337,0.68351,0.68309,0.68328,1052500001.0
2005-04-05 12:40:00,0.68315,0.6835,0.68294,0.68318,849199989.0
2005-04-05 12:45:00,0.68333,0.68343,0.68316,0.68326,602100005.0
2005-04-05 12:50:00,0.68313,0.68342,0.683,0.68323,848900019.0
2005-04-05 12:55:00,0.6833,0.68342,0.68301,0.68322,922000005.0
2005-04-05 13:00:00,0.68313,0.68345,0.68304,0.68315,704400010.0
2005-04-05 13:05:00,0.6833,0.6834,0.68302,0.68335,931900007.0
2005-04-05 13:10:00,0.68309,0.6834,0.68296,0.68316,907099994.0
2005-04-05 13:15:00,0.68335,0.68344,0.68291,0.68325,877800013.0
2005-04-05 13:20:00,0.68318,0.68331,0.68289,0.68305,780800004.0
2005-04-05 13:25:00,0.68312,0.68325,0.68292,0.68316,757700008.0
2005-04-05 13:30:00,0.68289,0.68315,0.68288,0.68299,722700001.0
2005-04-05 13:35:00,0.68317,0.68364,0.68309,0.68355,729400004.0
2005-04-05 13:40:00,0.68368,0.6837,0.68325,0.68343,1053999993.0
2005-04-05 13:45:00,0.6834,0.68373,0.68328,0.68371,828599996.0
2005-04-05 13:50:00,0.68353,0.68381,0.68349,0.6837,707000006.0
2005-04-05 13:55:00,0.68354,0.68378,0.68347,0.68365,931800006.0
2005-04-05 14:00:00,0.68378,0.68388,0.6833,0.68382,1035499999.0
2005-04-05 14:05:00,0.68371,0.68403,0.68364,0.68365,1023900000.0
2005-04-05 14:10:00,0.68365,0.68385,0.68345,0.68365,801299994.0
2005-04-05 14:15:00,0.68385,0.68427,0.68363,0.68418,1251900005.0
2005-04-05 14:20:00,0.68428,0.68429,0.68382,0.68401,682899991.0
2005-04-05 14:25:00,0.6842,0.68446,0.68389,0.6843,842499997.0
2005-04-05 14:30:00,0.68417,0.68458,0.68416,0.68446,637199995.0
2005-04-05 14:35:00,0.68436,0.68455,0.68417,0.68429,742000003.0
2005-04-05 14:40:00,0.68413,0.68439,0.68408,0.6843,740100005.0
2005-04-05 14:45:00,0.68427,0.68449,0.68419,0.68441,868900008.0
2005-04-05 14:50:00,0.68424,0.6845,0.68411,0.68422,799599997.0
2005-04-05 14:55:00,0.68432,0.68452,0.68415,0.68423,847199999.0
2005-04-05 15:00:00,0.68418,0.68427,0.68394,0.68412,607600004.0
2005-04-05 15:05:00,0.68422,0.68426,0.68387,0.68399,685600008.0
2005-04-05 15:10:00,0.68374,0.68427,0.6837,0.68422,1165300002.0
2005-04-05 15:15:00,0.68427,0.68429,0.68391,0.6842,822400000.0
2005-04-05 15:20:00,0.68414,0.68429,0.68403,0.68414,826300003.0
2005-04-05 15:25:00,0.6842,0.6843,0.68396,0.68424,971199997.0
2005-04-05 15:30:00,0.68427,0.68435,0.68385,0.68392,915499992.0
2005-04-05 15:35:00,0.68388,0.68407,0.68372,0.68372,1098499998.0
2005-04-05 15:40:00,0.68368,0.68397,0.68356,0.68369,527400002.0
2005-04-05 15:45:00,0.68377,0.68401,0.68355,0.68364,1098799997.0
2005-04-05 15:50:00,0.68368,0.68397,0.68361,0.68388,984500002.0
2005-04-05 15:55:00,0.6837,0.68393,0.68358,0.68373,818399997.0
2005-04-05 16:00:00,0.68378,0.68385,0.68335,0.68368,877499993.0
2005-04-05 16:05:00,0.68377,0.68405,0.68368,0.68374,694199994.0
2005-04-05 16:10:00,0.68365,0.684,0.68356,0.68392,652500001.0
2005-04-05 16:15:00,0.68392,0.68423,0.68375,0.68402,1075100002.0
2005-04-05 16:20:00,0.68392,0.6841,0.68357,0.68381,1052299990.0
2005-04-05 16:25:00,0.68387,0.68396,0.68358,0.68391,769400007.0
2005-04-05 16:30:00,0.6837,0.68387,0.68353,0.68383,911200011.0
2005-04-05 16:35:00,0.68383,0.68387,0.68345,0.68387,769000002.0
2005-04-05 16:40:00,0.68388,0.68389,0.68346,0.68364,774300006.0
2005-04-05 16:45:00,0.68382,0.68382,0.68338,0.68345,954699999.0
2005-04-05 16:50:00,0.68347,0.68372,0.68332,0.68347,771399995.0
2005-04-05 16:55:00,0.68363,0.68383,0.68345,0.68378,925400006.0
2005-04-05 17:00:00,0.68363,0.68399,0.68358,0.68391,992100004.0
2005-04-05 17:05:00,0.68396,0.68399,0.68355,0.68357,901200003.0
2005-04-05 17:10:00,0.68373,0.6838,0.68344,0.68378,871799994.0
2005-04-05 17:15:00,0.68373,0.68376,0.68347,0.68365,621600000.0
2005-04-05 17:20:00,0.68369,0.68389,0.68351,0.68378,918999998.0
2005-04-05 17:25:00,0.6837,0.68392,0.68352,0.68364,763300003.0
2005-04-05 17:30:00,0.6838,0.68382,0.68334,0.68334,727100000.0
2005-04-05 17:35:00,0.68325,0.68384,0.68324,0.68355,784499995.0
2005-04-05 17:40:00,0.68355,0.68367,0.68327,0.6836,1105099998.0
2005-04-05 17:45:00,0.68346,0.68366,0.68329,0.6835,723900004.0
2005-04-05 17:50:00,0.68328,0.68374,0.68328,0.68364,762100001.0
2005-04-05 17:55:00,0.68365,0.6839,0.68352,0.68378,1052099996.0
2005-04-05 18:00:00,0.68375,0.68412,0.68365,0.68382,5596499989.0
2005-04-05 18:05:00,0.68388,0.6841,0.68372,0.68395,5865499978.0
2005-04-05 18:10:00,0.68352,0.68401,0.68346,0.68386,5926599989.0
2005-04-05 18:15:00,0.68383,0.68403,0.68342,0.68396,5294300000.0
2005-04-05 18:20:00,0.68382,0.68412,0.68358,0.68383,4714299998.0
2005-04-05 18:25:00,0.68388,0.68409,0.68363,0.68397,3950899998.0
2005-04-05 18:30:00,0.68397,0.68404,0.68331,0.68374,3976200013.0
2005-04-05 18:35:00,0.68378,0.68413,0.68354,0.68403,1907900004.0
2005-04-05 18:40:00,0.68375,0.68411,0.6836,0.68395,2567800007.0
2005-04-05 18:45:00,0.68395,0.68409,0.68366,0.68403,1549500007.0
2005-04-05 18:50:00,0.68384,0.68427,0.68381,0.68417,2009800000.0
2005-04-05 18:55:00,0.68413,0.68421,0.68381,0.68403,3401399999.0
2005-04-05 19:00:00,0.68408,0.68422,0.68378,0.684,1961099987.0
2005-04-05 19:05:00,0.68398,0.68433,0.68377,0.6842,2979800010.0
2005-04-05 19:10:00,0.68425,0.68433,0.68384,0.68414,1547400002.0
2005-04-05 19:15:00,0.68413,0.68422,0.68383,0.68397,1896799999.0
2005-04-05 19:20:00,0.68376,0.6841,0.68346,0.6841,1424199995.0
2005-04-05 19:25:00,0.68412,0.68412,0.68373,0.68388,2302899997.0
2005-04-05 19:30:00,0.68361,0.6841,0.68351,0.68386,2346499991.0
2005-04-05 19:35:00,0.68386,0.68392,0.68332,0.6837,2338499991.0
2005-04-05 19:40:00,0.68355,0.68392,0.68335,0.68355,2091800000.0
2005-04-05 19:45:00,0.68378,0.6838,0.68344,0.68365,845199996.0
2005-04-05 19:50:00,0.68331,0.68369,0.68322,0.68362,1205900006.0
2005-04-05 19:55:00,0.68354,0.68381,0.68325,0.68365,1720700012.0
2005-04-05 20:00:00,0.68346,0.68374,0.68336,0.68353,730100003.0
2005-04-05 20:05:00,0.68361,0.68373,0.68321,0.68358,1181899995.0
2005-04-05 20:10:00,0.68335,0.68369,0.68328,0.68356,2168699992.0
2005-04-05 20:15:00,0.68349,0.68394,0.68332,0.68378,2335799998.0
2005-04-05 20:20:00,0.68376,0.68394,0.6836,0.68374,1662199992.0
2005-04-05 20:25:00,0.68364,0.68383,0.68343,0.68364,2616500006.0
2005-04-05 20:30:00,0.68357,0.68385,0.68326,0.68365,4313999990.0
2005-04-05 20:35:00,0.68369,0.68379,0.68323,0.68372,2526999995.0
2005-04-05 20:40:00,0.68344,0.68381,0.68341,0.68373,2419500012.0
2005-04-05 20:45:00,0.68381,0.68399,0.68363,0.68376,2213399993.0
2005-04-05 20:50:00,0.68386,0.68422,0.6836,0.68416,3654300002.0
2005-04-05 20:55:00,0.68407,0.68421,0.68363,0.68382,5026800006.0
2005-04-05 21:00:00,0.68376,0.684,0.68357,0.68393,4310400001.0
2005-04-05 21:05:00,0.68365,0.68406,0.68352,0.68376,1977400001.0
2005-04-05 21:10:00,0.68393,0.68394,0.68353,0.68374,1519000003.0
2005-04-05 21:15:00,0.68366,0.68381,0.68331,0.68355,1697599996.0
2005-04-05 21:20:00,0.68337,0.6838,0.68333,0.68353,2808400000.0
2005-04-05 21:25:00,0.68364,0.68382,0.68349,0.68376,1044399995.0
2005-04-05 21:30:00,0.6836,0.68384,0.68341,0.68349,1979599993.0
2005-04-05 21:35:00,0.68354,0.68381,0.68351,0.68379,1039700000.0
2005-04-05 21:40:00,0.68365,0.68384,0.68341,0.68358,1404800011.0
2005-04-05 21:45:00,0.68373,0.68391,0.68345,0.68385,1238500005.0
2005-04-05 21:50:00,0.68387,0.68393,0.68362,0.68377,1120899989.0
2005-04-05 21:55:00,0.68368,0.6839,0.68355,0.68384,1268099996.0
2005-04-05 22:00:00,0.68383,0.68402,0.68354,0.68384,1683000002.0
2005-04-05 22:05:00,0.68378,0.68398,0.68341,0.68398,951899997.0
2005-04-05 22:10:00,0.6839,0.68402,0.6834,0.68365,998199995.0
2005-04-05 22:15:00,0.68386,0.68396,0.68353,0.6837,1641300002.0
2005-04-05 22:20:00,0.68383,0.68394,0.68353,0.68386,1674099986.0
2005-04-05 22:25:00,0.68362,0.68392,0.68332,0.68355,1287499995.0
2005-04-05 22:30:00,0.68358,0.6839,0.68345,0.68373,1037499999.0
2005-04-05 22:35:00,0.68378,0.68401,0.68365,0.68379,1368000003.0
2005-04-05 22:40:00,0.68365,0.68398,0.68346,0.68389,1318299999.0
2005-04-05 22:45:00,0.68378,0.68402,0.68353,0.68384,884100011.0
2005-04-05 22:50:00,0.6838,0.68436,0.68368,0.68429,756299999.0
2005-04-05 22:55:00,0.6842,0.68426,0.68345,0.68355,1104400003.0
2005-04-05 23:00:00,0.6835,0.68396,0.68342,0.68366,691200009.0
2005-04-05 23:05:00,0.6836,0.68384,0.68332,0.6837,885100000.0
2005-04-05 23:10:00,0.68375,0.68387,0.68324,0.68345,997800008.0
2005-04-05 23:15:00,0.68359,0.6839,0.68308,0.6837,830100004.0
2005-04-05 23:20:00,0.68366,0.68406,0.68329,0.68344,913999994.0
2005-04-05 23:25:00,0.68348,0.68372,0.68333,0.68341,851899990.0
2005-04-05 23:30:00,0.68332,0.68364,0.68306,0.68323,694700001.0
2005-04-05 23:35:00,0.68346,0.6836,0.68296,0.68342,731500001.0
2005-04-05 23:40:00,0.68356,0.68362,0.68317,0.68328,880100001.0
2005-04-05 23:45:00,0.68337,0.68355,0.68309,0.68325,874800007.0
2005-04-05 23:50:00,0.68325,0.68363,0.68318,0.68339,1099499994.0
2005-04-05 23:55:00,0.68338,0.68359,0.68314,0.68334,927800002.0
2005-04-06 00:00:00,0.68334,0.68352,0.68302,0.68316,807400001.0
2005-04-06 00:05:00,0.68348,0.68362,0.68312,0.68336,713600006.0
2005-04-06 00:10:00,0.68332,0.68372,0.68329,0.68347,784699996.0
2005-04-06 00:15:00,0.68354,0.68373,0.68324,0.6834,578599999.0
2005-04-06 00:20:00,0.68367,0.68373,0.68322,0.68342,668099997.0
2005-04-06 00:25:00,0.68356,0.68359,0.6831,0.68327,981699993.0
2005-04-06 00:30:00,0.68325,0.68361,0.68309,0.68352,850199998.0
2005-04-06 00:35:00,0.6836,0.68373,0.683,0.68314,877399995.0
2005-04-06 00:40:00,0.68319,0.68366,0.68293,0.68352,906599992.0
2005-04-06 00:45:00,0.68351,0.68364,0.68324,0.6834,809299998.0
2005-04-06 00:50:00,0.6832,0.68387,0.6832,0.68375,754999994.0
2005-04-06 00:55:00,0.6839,0.68391,0.68338,0.68358,755099993.0
2005-04-06 01:00:00,0.68335,0.68378,0.68322,0.68377,837400007.0
2005-04-06 01:05:00,0.68352,0.68385,0.68333,0.68377,991799997.0
2005-04-06 01:10:00,0.68363,0.68378,0.68333,0.68333,998200002.0
2005-04-06 01:15:00,0.68356,0.68373,0.6834,0.68364,650699996.0
2005-04-06 01:20:00,0.68356,0.68386,0.68354,0.68384,1003700004.0
2005-04-06 01:25:00,0.6838,0.68387,0.68313,0.68355,921700002.0
2005-04-06 01:30:00,0.68358,0.68362,0.68315,0.68355,904000005.0
2005-04-06 01:35:00,0.68349,0.68363,0.68322,0.68338,825200007.0
2005-04-06 01:40:00,0.6833,0.68354,0.68301,0.68339,808300000.0
2005-04-06 01:45:00,0.68335,0.68363,0.6831,0.68339,1078999995.0
2005-04-06 01:50:00,0.68329,0.68347,0.68298,0.68319,697299999.0
2005-04-06 01:55:00,0.68307,0.68344,0.68302,0.68316,1009299993.0
2005-04-06 02:00:00,0.68307,0.68333,0.68277,0.68321,880900005.0
2005-04-06 02:05:00,0.68314,0.68341,0.68293,0.68304,958000004.0
2005-04-06 02:10:00,0.68317,0.68329,0.68277,0.68317,972799999.0
2005-04-06 02:15:00,0.68329,0.68338,0.68297,0.6833,743899993.0
2005-04-06 02:20:00,0.68327,0.68333,0.68259,0.68317,788599994.0
2005-04-06 02:25:00,0.68307,0.68331,0.68278,0.68328,744799997.0
2005-04-06 02:30:00,0.68317,0.68351,0.68307,0.68349,939300008.0
2005-04-06 02:35:00,0.68337,0.68355,0.68315,0.68327,889900009.0
2005-04-06 02:40:00,0.68315,0.68348,0.68303,0.68324,838700001.0
2005-04-06 02:45:00,0.68327,0.68342,0.68298,0.68324,879400001.0
2005-04-06 02:50:00,0.68329,0.68346,0.68311,0.6833,900400007.0
2005-04-06 02:55:00,0.68327,0.68346,0.68306,0.68325,837100001.0
2005-04-06 03:00:00,0.68315,0.68358,0.68311,0.68347,1068399997.0
2005-04-06 03:05:00,0.68342,0.68356,0.68313,0.68342,758400005.0
2005-04-06 03:10:00,0.6835,0.68356,0.68296,0.68336,717200005.0
2005-04-06 03:15:00,0.68335,0.6836,0.68321,0.68332,1022399990.0
2005-04-06 03:20:00,0.68341,0.68359,0.68329,0.68355,702600009.0
2005-04-06 03:25:00,0.68358,0.68381,0.68349,0.68375,608700005.0
2005-04-06 03:30:00,0.68365,0.68389,0.68344,0.68385,857500001.0
2005-04-06 03:35:00,0.68363,0.68396,0.68335,0.68365,789299995.0
2005-04-06 03:40:00,0.68367,0.68395,0.68337,0.68355,773600004.0
2005-04-06 03:45:00,0.68355,0.68386,0.68326,0.68369,989299996.0
2005-04-06 03:50:00,0.6837,0.68398,0.68349,0.6839,968200002.0
2005-04-06 03:55:00,0.68373,0.68391,0.68334,0.68362,599000002.0
2005-04-06 04:00:00,0.68373,0.68388,0.68338,0.68378,588799999.0
2005-04-06 04:05:00,0.68368,0.68395,0.6836,0.68385,750400003.0
2005-04-06 04:10:00,0.68376,0.68402,0.68363,0.68387,890700000.0
2005-04-06 04:15:00,0.68381,0.68385,0.68331,0.68368,829600001.0
2005-04-06 04:20:00,0.68352,0.68403,0.68349,0.68388,681099998.0
2005-04-06 04:25:00,0.68366,0.68389,0.68355,0.68372,892400000.0
2005-04-06 04:30:00,0.68388,0.68402,0.68355,0.68393,773199998.0
2005-04-06 04:35:00,0.68385,0.68403,0.68364,0.68373,722399995.0
2005-04-06 04:40:00,0.6836,0.68391,0.68358,0.68381,940299998.0
2005-04-06 04:45:00,0.68385,0.68408,0.68368,0.68389,610599999.0
2005-04-06 04:50:00,0.68376,0.68399,0.68364,0.6839,838399999.0
2005-04-06 04:55:00,0.68402,0.68412,0.68371,0.68371,683599990.0
2005-04-06 05:00:00,0.6839,0.68411,0.68378,0.68406,607800006.0
2005-04-06 05:05:00,0.68405,0.6841,0.68355,0.68381,854499991.0
2005-04-06 05:10:00,0.68333,0.68406,0.68332,0.68389,844000002.0
2005-04-06 05:15:00,0.68354,0.68409,0.68352,0.68405,681400003.0
2005-04-06 05:20:00,0.6841,0.68416,0.68365,0.68376,833300005.0
2005-04-06 05:25:00,0.68363,0.68408,0.68357,0.68397,1034600003.0
2005-04-06 05:30:00,0.6839,0.68415,0.68383,0.68392,834499997.0
2005-04-06 05:35:00,0.68383,0.68421,0.68375,0.68385,681400002.0
2005-04-06 05:40:00,0.6836,0.684,0.68347,0.684,740099998.0
2005-04-06 05:45:00,0.684,0.68402,0.68363,0.68375,996200005.0
2005-04-06 05:50:00,0.68346,0.68396,0.68344,0.68391,787500001.0
2005-04-06 05:55:00,0.68387,0.68404,0.68349,0.68404,1110300001.0
2005-04-06 06:00:00,0.68402,0.68409,0.68379,0.68398,879099993.0
2005-04-06 06:05:00,0.6839,0.6841,0.68369,0.68393,712300009.0
2005-04-06 06:10:00,0.68398,0.6842,0.68367,0.68374,746099994.0
2005-04-06 06:15:00,0.6837,0.68394,0.68354,0.68382,887900004.0
2005-04-06 06:20:00,0.68387,0.68391,0.68351,0.68354,973699990.0
2005-04-06 06:25:00,0.68382,0.68396,0.68345,0.68374,846099995.0
2005-04-06 06:30:00,0.68325,0.68384,0.6832,0.68378,706500008.0
2005-04-06 06:35:00,0.68378,0.68393,0.68362,0.68386,994300002.0
2005-04-06 06:40:00,0.68365,0.68387,0.68337,0.68375,797000011.0
2005-04-06 06:45:00,0.68395,0.68397,0.68359,0.6838,966600011.0
2005-04-06 06:50:00,0.68371,0.68393,0.68352,0.68378,757299994.0
2005-04-06 06:55:00,0.68366,0.68392,0.68348,0.68368,905499999.0
2005-04-06 07:00:00,0.68345,0.68389,0.68343,0.68368,702999998.0
2005-04-06 07:05:00,0.68371,0.6839,0.68355,0.6838,676900006.0
2005-04-06 07:10:00,0.68372,0.68397,0.6834,0.68378,761600000.0
2005-04-06 07:15:00,0.68383,0.68399,0.6833,0.68379,934700003.0
2005-04-06 07:20:00,0.68371,0.68416,0.68369,0.68399,865999995.0
2005-04-06 07:25:00,0.68392,0.68417,0.68373,0.68414,830300005.0
2005-04-06 07:30:00,0.68403,0.68416,0.6838,0.68398,1022500000.0
2005-04-06 07:35:00,0.68392,0.68397,0.68363,0.68392,1018500004.0
2005-04-06 07:40:00,0.68378,0.68398,0.6835,0.68393,1029499993.0
2005-04-06 07:45:00,0.68395,0.68398,0.68351,0.68382,975699984.0
2005-04-06 07:50:00,0.68368,0.68402,0.68359,0.68385,766199999.0
2005-04-06 07:55:00,0.6839,0.6841,0.68379,0.68395,840300005.0
2005-04-06 08:00:00,0.68389,0.68419,0.68361,0.68417,984299999.0
2005-04-06 08:05:00,0.6841,0.68415,0.68362,0.68387,816299998.0
2005-04-06 08:10:00,0.68395,0.68403,0.68366,0.68367,946599996.0
2005-04-06 08:15:00,0.68393,0.68402,0.68372,0.68392,841499993.0
2005-04-06 08:20:00,0.68407,0.68409,0.6835,0.68363,1006699994.0
2005-04-06 08:25:00,0.68365,0.68377,0.68315,0.6834,803200012.0
2005-04-06 08:30:00,0.68349,0.68364,0.68332,0.68352,829400005.0
2005-04-06 08:35:00,0.68343,0.68387,0.68334,0.68379,831000006.0
2005-04-06 08:40:00,0.68342,0.68374,0.68331,0.68363,794400008.0
2005-04-06 08:45:00,0.6837,0.68372,0.68333,0.68369,619600002.0
2005-04-06 08:50:00,0.68368,0.68371,0.68333,0.68363,888399999.0
2005-04-06 08:55:00,0.6835,0.68356,0.68321,0.68331,833099993.0
2005-04-06 09:00:00,0.68338,0.68348,0.68314,0.68342,846800004.0
2005-04-06 09:05:00,0.68342,0.68377,0.68342,0.68368,642300000.0
2005-04-06 09:10:00,0.68341,0.68372,0.68331,0.68341,771599994.0
2005-04-06 09:15:00,0.68348,0.68359,0.68333,0.68337,804900002.0
2005-04-06 09:20:00,0.68343,0.6836,0.68327,0.68344,699500006.0
2005-04-06 09:25:00,0.68343,0.68366,0.68331,0.68349,689599997.0
2005-04-06 09:30:00,0.68341,0.68366,0.68332,0.68355,692400000.0
2005-04-06 09:35:00,0.68363,0.68381,0.68337,0.68367,851999998.0
2005-04-06 09:40:00,0.6836,0.68385,0.68342,0.68367,842699998.0
2005-04-06 09:45:00,0.68363,0.68386,0.6833,0.68379,848000000.0
2005-04-06 09:50:00,0.68363,0.68397,0.68354,0.68391,1132500002.0
2005-04-06 09:55:00,0.68393,0.68425,0.68382,0.68422,787200002.0
2005-04-06 10:00:00,0.6841,0.68449,0.68396,0.68437,1066099989.0
2005-04-06 10:05:00,0.68439,0.68446,0.68421,0.68431,496499997.0
2005-04-06 10:10:00,0.68443,0.68457,0.68426,0.68451,746800002.0
2005-04-06 10:15:00,0.68451,0.68457,0.68427,0.68443,813900000.0
2005-04-06 10:20:00,0.68422,0.68458,0.68418,0.68449,769000002.0
2005-04-06 10:25:00,0.68443,0.6846,0.68422,0.68435,892299997.0
2005-04-06 10:30:00,0.68422,0.68448,0.68411,0.68432,683900003.0
2005-04-06 10:35:00,0.68442,0.68449,0.68429,0.68443,586900006.0
2005-04-06 10:40:00,0.68426,0.68454,0.68418,0.6844,799400005.0
2005-04-06 10:45:00,0.68451,0.68478,0.68416,0.68476,821100006.0
2005-04-06 10:50:00,0.68485,0.68499,0.68427,0.68429,655800006.0
2005-04-06 10:55:00,0.6843,0.68453,0.68426,0.68453,788799991.0
2005-04-06 11:00:00,0.6845,0.68465,0.68431,0.6846,716800000.0
2005-04-06 11:05:00,0.68463,0.68474,0.68434,0.68471,701900000.0
2005-04-06 11:10:00,0.68448,0.68478,0.68443,0.68474,1027600001.0
2005-04-06 11:15:00,0.68485,0.68487,0.68455,0.68468,894500002.0
2005-04-06 11:20:00,0.68442,0.68493,0.68442,0.68487,924400003.0
2005-04-06 11:25:00,0.68479,0.68497,0.68447,0.68489,1003599998.0
2005-04-06 11:30:00,0.68492,0.68503,0.68465,0.68476,706799994.0
2005-04-06 11:35:00,0.6849,0.685,0.68463,0.68484,958600002.0
2005-04-06 11:40:00,0.68468,0.68491,0.68458,0.68471,1093299999.0
2005-04-06 11:45:00,0.68461,0.68488,0.68442,0.68474,930100003.0
2005-04-06 11:50:00,0.68463,0.68481,0.68441,0.68464,866899996.0
2005-04-06 11:55:00,0.68483,0.68485,0.68453,0.68467,807800000.0
2005-04-06 12:00:00,0.68458,0.68487,0.68449,0.68483,834599999.0
2005-04-06 12:05:00,0.68488,0.68513,0.68464,0.68495,739699998.0
2005-04-06 12:10:00,0.68488,0.68548,0.68488,0.68529,685599998.0
2005-04-06 12:15:00,0.6853,0.68543,0.68494,0.68531,798699994.0
2005-04-06 12:20:00,0.68515,0.68542,0.68515,0.68524,965800003.0
2005-04-06 12:25:00,0.6852,0.68538,0.68505,0.6852,820499998.0
2005-04-06 12:30:00,0.68509,0.6853,0.685,0.68507,1006199986.0
2005-04-06 12:35:00,0.6851,0.6853,0.68481,0.68498,934600005.0
2005-04-06 12:40:00,0.6848,0.68513,0.6847,0.68499,730499998.0
2005-04-06 12:45:00,0.68495,0.68525,0.6849,0.68515,731500004.0
2005-04-06 12:50:00,0.68508,0.68526,0.6848,0.68494,850300001.0
2005-04-06 12:55:00,0.68493,0.68517,0.68485,0.68491,870000001.0
2005-04-06 13:00:00,0.685,0.68524,0.6849,0.68512,653799994.0
2005-04-06 13:05:00,0.6851,0.68517,0.68467,0.68494,800399996.0
2005-04-06 13:10:00,0.68464,0.68502,0.68453,0.68491,738900001.0
2005-04-06 13:15:00,0.68481,0.68498,0.68462,0.68481,993199997.0
2005-04-06 13:20:00,0.68463,0.68504,0.68461,0.68499,858599993.0
2005-04-06 13:25:00,0.68485,0.68518,0.68473,0.6851,1074999992.0
2005-04-06 13:30:00,0.6849,0.68524,0.68486,0.68492,688300001.0
2005-04-06 13:35:00,0.68497,0.685,0.68464,0.68474,1080399999.0
2005-04-06 13:40:00,0.68483,0.68496,0.68449,0.68479,874100000.0
2005-04-06 13:45:00,0.68463,0.68483,0.68444,0.68461,752599996.0
2005-04-06 13:50:00,0.68456,0.6848,0.68442,0.68469,776899995.0
2005-04-06 13:55:00,0.68472,0.68489,0.68451,0.68473,810300003.0
2005-04-06 14:00:00,0.68451,0.68488,0.68451,0.68472,827399997.0
2005-04-06 14:05:00,0.68466,0.68495,0.68453,0.68493,810599994.0
2005-04-06 14:10:00,0.68458,0.6849,0.68445,0.68472,958499988.0
2005-04-06 14:15:00,0.68478,0.68488,0.68439,0.68464,783299998.0
2005-04-06 14:20:00,0.68462,0.68476,0.68437,0.68454,737599996.0
2005-04-06 14:25:00,0.68443,0.68471,0.68435,0.68463,1129299990.0
2005-04-06 14:30:00,0.6846,0.68516,0.68449,0.68491,797399989.0
2005-04-06 14:35:00,0.68499,0.68505,0.68473,0.6849,868800010.0
2005-04-06 14:40:00,0.68492,0.68509,0.68469,0.685,829000002.0
2005-04-06 14:45:00,0.68488,0.68501,0.68459,0.68489,762100005.0
2005-04-06 14:50:00,0.68473,0.68495,0.68433,0.68475,752799990.0
2005-04-06 14:55:00,0.68473,0.6848,0.68428,0.68462,792300001.0
2005-04-06 15:00:00,0.68468,0.68485,0.68448,0.68465,923499995.0
2005-04-06 15:05:00,0.68475,0.6848,0.68446,0.68455,978500006.0
2005-04-06 15:10:00,0.68451,0.6847,0.6842,0.68464,1058800003.0
2005-04-06 15:15:00,0.68446,0.68467,0.6841,0.68437,1020200003.0
2005-04-06 15:20:00,0.68442,0.68449,0.68413,0.68431,830799993.0
2005-04-06 15:25:00,0.68428,0.6844,0.68404,0.68413,926199992.0
2005-04-06 15:30:00,0.68432,0.68437,0.68413,0.68421,818899997.0
2005-04-06 15:35:00,0.68442,0.6845,0.68407,0.68424,1122000008.0
2005-04-06 15:40:00,0.68432,0.68447,0.6841,0.68446,715400003.0
2005-04-06 15:45:00,0.68445,0.68447,0.6842,0.68439,739800001.0
2005-04-06 15:50:00,0.68437,0.68446,0.68414,0.68422,804299997.0
2005-04-06 15:55:00,0.68439,0.68457,0.68418,0.68457,945599997.0
2005-04-06 16:00:00,0.68441,0.68462,0.68395,0.68419,898400000.0
2005-04-06 16:05:00,0.68427,0.6844,0.68407,0.68422,814599998.0
2005-04-06 16:10:00,0.6841,0.68442,0.68407,0.68426,875700006.0
2005-04-06 16:15:00,0.68432,0.68461,0.68418,0.68461,885600004.0
2005-04-06 16:20:00,0.68451,0.68469,0.6844,0.68462,907900001.0
2005-04-06 16:25:00,0.68453,0.6847,0.68429,0.68444,958199999.0
2005-04-06 16:30:00,0.68451,0.68458,0.6842,0.68439,950099999.0
2005-04-06 16:35:00,0.68453,0.68461,0.68422,0.68443,971399993.0
2005-04-06 16:40:00,0.68431,0.68454,0.6842,0.68446,702399997.0
2005-04-06 16:45:00,0.68448,0.68459,0.68423,0.6845,995699997.0
2005-04-06 16:50:00,0.68442,0.68458,0.68427,0.68442,903200004.0
2005-04-06 16:55:00,0.68432,0.68444,0.684,0.6842,891000000.0
2005-04-06 17:00:00,0.68427,0.68466,0.68413,0.68457,1099599988.0
2005-04-06 17:05:00,0.68438,0.68479,0.68435,0.68458,758300003.0
2005-04-06 17:10:00,0.68447,0.6846,0.6843,0.68455,682200000.0
2005-04-06 17:15:00,0.68451,0.68462,0.68428,0.68435,764100009.0
2005-04-06 17:20:00,0.68427,0.68459,0.68422,0.68448,1095800000.0
2005-04-06 17:25:00,0.6845,0.68457,0.68427,0.68451,857999995.0
2005-04-06 17:30:00,0.68444,0.68458,0.68413,0.68436,642799997.0
2005-04-06 17:35:00,0.6845,0.68456,0.6841,0.68438,740600004.0
2005-04-06 17:40:00,0.68425,0.68477,0.6842,0.68471,533800000.0
2005-04-06 17:45:00,0.68473,0.68477,0.68441,0.68455,897100003.0
2005-04-06 17:50:00,0.68447,0.68467,0.6843,0.68447,869299991.0
2005-04-06 17:55:00,0.6845,0.6847,0.68433,0.68449,857300001.0
2005-04-06 18:00:00,0.68456,0.68472,0.68413,0.68422,5555100004.0
2005-04-06 18:05:00,0.68424,0.6843,0.68383,0.68398,5832200019.0
2005-04-06 18:10:00,0.68407,0.68442,0.68384,0.68414,5513799980.0
2005-04-06 18:15:00,0.68428,0.68444,0.68406,0.68424,5519699975.0
2005-04-06 18:20:00,0.68428,0.6845,0.68404,0.68424,4890799999.0
2005-04-06 18:25:00,0.68415,0.68433,0.68394,0.68417,3926600015.0
2005-04-06 18:30:00,0.68415,0.68432,0.68393,0.68407,3582500001.0
2005-04-06 18:35:00,0.68397,0.6842,0.68367,0.68415,1803599999.0
2005-04-06 18:40:00,0.68409,0.68432,0.68382,0.68403,2564000012.0
2005-04-06 18:45:00,0.68396,0.68414,0.68371,0.68407,1205799991.0
2005-04-06 18:50:00,0.68416,0.68429,0.68399,0.68419,1993699990.0
2005-04-06 18:55:00,0.68415,0.68443,0.68401,0.6842,3126300003.0
2005-04-06 19:00:00,0.68402,0.68431,0.68389,0.68415,2108600007.0
2005-04-06 19:05:00,0.68422,0.68426,0.68389,0.6841,2714400006.0
2005-04-06 19:10:00,0.68368,0.68425,0.68353,0.68404,1274899996.0
2005-04-06 19:15:00,0.68408,0.68443,0.68394,0.68427,1912599995.0
2005-04-06 19:20:00,0.68408,0.68429,0.68386,0.68399,1435400002.0
2005-04-06 19:25:00,0.68424,0.68432,0.68392,0.68416,2563599993.0
2005-04-06 19:30:00,0.68405,0.68431,0.68375,0.68424,2615499994.0
2005-04-06 19:35:00,0.68427,0.68443,0.6839,0.68424,2590899984.0
2005-04-06 19:40:00,0.68413,0.68434,0.68373,0.68424,2288000013.0
2005-04-06 19:45:00,0.68422,0.68431,0.68383,0.68415,888800000.0
2005-04-06 19:50:00,0.68417,0.68433,0.68391,0.6842,1403299998.0
2005-04-06 19:55:00,0.68435,0.68449,0.68414,0.68434,1368800003.0
2005-04-06 20:00:00,0.68427,0.6845,0.68393,0.6843,1056799994.0
2005-04-06 20:05:00,0.68439,0.6845,0.68401,0.68437,1489600012.0
2005-04-06 20:10:00,0.68409,0.68448,0.68392,0.68442,2505399988.0
2005-04-06 20:15:00,0.68437,0.68459,0.6842,0.6844,2708200002.0
2005-04-06 20:20:00,0.68444,0.68465,0.68419,0.68441,1536400004.0
2005-04-06 20:25:00,0.68444,0.68461,0.68419,0.68434,2897000009.0
2005-04-06 20:30:00,0.6842,0.68455,0.68404,0.68423,4990000006.0
2005-04-06 20:35:00,0.68423,0.6844,0.684,0.68421,2509599987.0
2005-04-06 20:40:00,0.68404,0.68432,0.68391,0.68405,2717600000.0
2005-04-06 20:45:00,0.68409,0.6843,0.68367,0.68414,2433499994.0
2005-04-06 20:50:00,0.68399,0.68423,0.68384,0.68404,3806899994.0
2005-04-06 20:55:00,0.68407,0.68438,0.68398,0.68422,5456900005.0
2005-04-06 21:00:00,0.68432,0.68441,0.68382,0.68432,4048499990.0
2005-04-06 21:05:00,0.68423,0.68441,0.68408,0.68425,2042499987.0
2005-04-06 21:10:00,0.68417,0.68437,0.68373,0.68413,1424900006.0
2005-04-06 21:15:00,0.68405,0.68428,0.68381,0.68396,1532700006.0
2005-04-06 21:20:00,0.68393,0.68427,0.6839,0.68421,2452500000.0
2005-04-06 21:25:00,0.68423,0.68439,0.68397,0.68413,843200002.0
2005-04-06 21:30:00,0.68424,0.68446,0.6839,0.6842,2185500003.0
2005-04-06 21:35:00,0.6842,0.68431,0.6839,0.68421,820100000.0
2005-04-06 21:40:00,0.68387,0.68422,0.68373,0.68413,1558699984.0
2005-04-06 21:45:00,0.68402,0.68434,0.68397,0.68411,1204700002.0
2005-04-06 21:50:00,0.68405,0.68431,0.68395,0.68422,1038900002.0
2005-04-06 21:55:00,0.68413,0.68438,0.68393,0.68429,1347700002.0
2005-04-06 22:00:00,0.68402,0.68442,0.68394,0.68422,1571299994.0
2005-04-06 22:05:00,0.68424,0.68436,0.68405,0.68416,957000002.0
2005-04-06 22:10:00,0.68422,0.68448,0.68375,0.68435,1258299992.0
2005-04-06 22:15:00,0.68434,0.68439,0.68392,0.68414,1731199996.0
2005-04-06 22:20:00,0.68434,0.68449,0.68403,0.68434,2030699996.0
2005-04-06 22:25:00,0.68416,0.68451,0.68405,0.68441,1109699995.0
2005-04-06 22:30:00,0.68437,0.68442,0.68392,0.68428,1107199993.0
2005-04-06 22:35:00,0.6842,0.68442,0.68397,0.6843,1014400000.0
2005-04-06 22:40:00,0.68415,0.6844,0.68389,0.68422,1336499998.0
2005-04-06 22:45:00,0.68418,0.68443,0.68393,0.68412,979400003.0
2005-04-06 22:50:00,0.68424,0.68436,0.68362,0.68427,900199997.0
2005-04-06 22:55:00,0.68383,0.6843,0.68376,0.684,1249899997.0
2005-04-06 23:00:00,0.68368,0.68422,0.68367,0.68388,668100001.0
2005-04-06 23:05:00,0.68405,0.68421,0.68374,0.68412,774900002.0
2005-04-06 23:10:00,0.68378,0.68422,0.68368,0.68411,908600001.0
2005-04-06 23:15:00,0.68395,0.6842,0.6837,0.684,977099993.0
2005-04-06 23:20:00,0.68373,0.68422,0.68371,0.68408,726999996.0
2005-04-06 23:25:00,0.68405,0.6843,0.68385,0.68406,884199999.0
2005-04-06 23:30:00,0.68388,0.68432,0.68382,0.68409,838400000.0
2005-04-06 23:35:00,0.68432,0.68439,0.68391,0.68423,841399997.0
2005-04-06 23:40:00,0.68425,0.68439,0.68391,0.68405,721100006.0
2005-04-06 23:45:00,0.6842,0.68438,0.68407,0.68421,1006899991.0
2005-04-06 23:50:00,0.68395,0.68432,0.68394,0.68407,738699997.0
2005-04-06 23:55:00,0.68424,0.68431,0.68379,0.68422,844700009.0
2005-04-07 00:00:00,0.6841,0.6843,0.68366,0.684,1138799997.0
2005-04-07 00:05:00,0.6842,0.68426,0.68382,0.68392,931899996.0
2005-04-07 00:10:00,0.6839,0.68429,0.68371,0.68402,1046400002.0
2005-04-07 00:15:00,0.68403,0.6842,0.6839,0.68411,742000002.0
2005-04-07 00:20:00,0.68402,0.68427,0.68375,0.68415,776999999.0
2005-04-07 00:25:00,0.68405,0.68475,0.68393,0.68418,808399993.0
2005-04-07 00:30:00,0.68415,0.68461,0.6838,0.68429,827800004.0
2005-04-07 00:35:00,0.6841,0.6845,0.68403,0.68431,811999990.0
2005-04-07 00:40:00,0.68415,0.68448,0.68402,0.68425,731100001.0
2005-04-07 00:45:00,0.68415,0.68437,0.68402,0.68416,879499990.0
2005-04-07 00:50:00,0.68392,0.68427,0.68375,0.68416,804499994.0
2005-04-07 00:55:00,0.68422,0.68449,0.68399,0.68425,878700009.0
2005-04-07 01:00:00,0.68432,0.68451,0.68399,0.68411,695800003.0
2005-04-07 01:05:00,0.68415,0.68476,0.68401,0.68469,703900000.0
2005-04-07 01:10:00,0.68439,0.6846,0.68415,0.68423,793500001.0
2005-04-07 01:15:00,0.68445,0.6845,0.68391,0.68443,929299998.0
2005-04-07 01:20:00,0.68424,0.68459,0.68411,0.68427,750299996.0
2005-04-07 01:25:00,0.68439,0.6846,0.68392,0.68422,970199997.0
2005-04-07 01:30:00,0.68422,0.68455,0.68416,0.68437,905699993.0
2005-04-07 01:35:00,0.68437,0.68455,0.68416,0.68436,1111899990.0
2005-04-07 01:40:00,0.68426,0.68463,0.68419,0.68433,903100000.0
2005-04-07 01:45:00,0.6847,0.6847,0.6842,0.68443,863299996.0
2005-04-07 01:50:00,0.6843,0.68471,0.6843,0.68458,921600003.0
2005-04-07 01:55:00,0.68456,0.68476,0.68423,0.68463,739899995.0
2005-04-07 02:00:00,0.68468,0.68477,0.68434,0.68471,1204600000.0
2005-04-07 02:05:00,0.6846,0.68484,0.68432,0.68466,1278400015.0
2005-04-07 02:10:00,0.6846,0.68482,0.68451,0.68456,957200002.0
2005-04-07 02:15:00,0.68442,0.68472,0.68428,0.68437,952000002.0
2005-04-07 02:20:00,0.68447,0.68451,0.6842,0.68436,750500000.0
2005-04-07 02:25:00,0.68439,0.68446,0.68404,0.68425,1184999992.0
2005-04-07 02:30:00,0.68419,0.68446,0.68406,0.68441,977700010.0
2005-04-07 02:35:00,0.68445,0.68445,0.68397,0.68412,1342000005.0
2005-04-07 02:40:00,0.68422,0.68443,0.68393,0.68412,1252400003.0
2005-04-07 02:45:00,0.68404,0.68442,0.68399,0.68418,1130800013.0
2005-04-07 02:50:00,0.68389,0.68445,0.68389,0.6842,1209299996.0
2005-04-07 02:55:00,0.6841,0.68439,0.68395,0.68436,920999996.0
2005-04-07 03:00:00,0.68424,0.68441,0.68389,0.68408,880699995.0
2005-04-07 03:05:00,0.68415,0.68428,0.68379,0.68401,982100018.0
2005-04-07 03:10:00,0.68398,0.68431,0.68398,0.68416,1005800000.0
2005-04-07 03:15:00,0.68427,0.68435,0.68394,0.6842,1051000012.0
2005-04-07 03:20:00,0.68417,0.68429,0.68389,0.68426,893500000.0
2005-04-07 03:25:00,0.68427,0.68437,0.68394,0.68429,687899999.0
2005-04-07 03:30:00,0.68432,0.68446,0.68386,0.68421,1247399996.0
2005-04-07 03:35:00,0.6842,0.68426,0.68393,0.68404,1059100001.0
2005-04-07 03:40:00,0.68402,0.68431,0.68396,0.68425,1068099998.0
2005-04-07 03:45:00,0.68397,0.68429,0.6838,0.68406,956600006.0
2005-04-07 03:50:00,0.68391,0.6842,0.68375,0.68409,1094400003.0
2005-04-07 03:55:00,0.68417,0.68427,0.6839,0.68414,1047399995.0
2005-04-07 04:00:00,0.68423,0.68428,0.6838,0.68417,1095400013.0
2005-04-07 04:05:00,0.68402,0.68431,0.68394,0.68411,795899996.0
2005-04-07 04:10:00,0.68415,0.68448,0.68368,0.68411,890599999.0
2005-04-07 04:15:00,0.6841,0.68421,0.68369,0.68411,1205100001.0
2005-04-07 04:20:00,0.68404,0.68424,0.6836,0.68413,949099991.0
2005-04-07 04:25:00,0.68405,0.68417,0.68369,0.68417,802999989.0
2005-04-07 04:30:00,0.68402,0.68415,0.68329,0.68398,1230400012.0
2005-04-07 04:35:00,0.6842,0.6842,0.68363,0.6841,953699998.0
2005-04-07 04:40:00,0.68392,0.68425,0.68371,0.68425,1007100001.0
2005-04-07 04:45:00,0.68417,0.68434,0.68404,0.68429,933799995.0
2005-04-07 04:50:00,0.68395,0.68428,0.68385,0.68395,1153099991.0
2005-04-07 04:55:00,0.68405,0.68436,0.68382,0.6841,816800005.0
2005-04-07 05:00:00,0.68414,0.68431,0.68372,0.68398,1084400002.0
2005-04-07 05:05:00,0.68412,0.68433,0.68394,0.68409,1120400000.0
2005-04-07 05:10:00,0.68383,0.68437,0.68378,0.68422,1085300007.0
2005-04-07 05:15:00,0.68433,0.68443,0.68385,0.68438,1260600013.0
2005-04-07 05:20:00,0.68432,0.68447,0.6843,0.68432,760299998.0
2005-04-07 05:25:00,0.68442,0.6845,0.68428,0.68437,1005900004.0
2005-04-07 05:30:00,0.68438,0.68451,0.6842,0.68434,1108499998.0
2005-04-07 05:35:00,0.68439,0.68443,0.68418,0.68425,810000006.0
2005-04-07 05:40:00,0.68422,0.68447,0.6842,0.68437,883800001.0
2005-04-07 05:45:00,0.68437,0.68451,0.68417,0.68424,1420200003.0
2005-04-07 05:50:00,0.68432,0.68446,0.68417,0.68425,568600001.0
2005-04-07 05:55:00,0.68422,0.68441,0.68407,0.68437,841700004.0
2005-04-07 06:00:00,0.68435,0.6845,0.68431,0.68437,880200001.0
2005-04-07 06:05:00,0.68434,0.68462,0.68414,0.68414,923800003.0
2005-04-07 06:10:00,0.68446,0.68457,0.68438,0.68449,1143099996.0
2005-04-07 06:15:00,0.68442,0.68456,0.68434,0.68443,989999997.0
2005-04-07 06:20:00,0.68443,0.68455,0.68438,0.68443,928499997.0
2005-04-07 06:25:00,0.68443,0.68462,0.68436,0.68447,1044499996.0
2005-04-07 06:30:00,0.68456,0.68456,0.6842,0.68435,1078100000.0
2005-04-07 06:35:00,0.68437,0.68461,0.6843,0.68446,863100003.0
2005-04-07 06:40:00,0.68445,0.68465,0.68438,0.68444,975899998.0
2005-04-07 06:45:00,0.68449,0.68469,0.68435,0.68456,1159300006.0
2005-04-07 06:50:00,0.68463,0.68484,0.68445,0.68463,815599996.0
2005-04-07 06:55:00,0.68458,0.68463,0.68438,0.68456,917700006.0
2005-04-07 07:00:00,0.68458,0.68463,0.68439,0.68441,869599998.0
2005-04-07 07:05:00,0.68451,0.68458,0.68435,0.6845,1006800009.0
2005-04-07 07:10:00,0.68456,0.68473,0.68439,0.68445,914900005.0
2005-04-07 07:15:00,0.68456,0.68464,0.68441,0.68455,760400002.0
2005-04-07 07:20:00,0.68462,0.68463,0.68448,0.68457,865499994.0
2005-04-07 07:25:00,0.68468,0.68472,0.68443,0.68454,924499996.0
2005-04-07 07:30:00,0.68458,0.6846,0.68441,0.68454,1054300007.0
2005-04-07 07:35:00,0.68462,0.68465,0.68441,0.68453,1151099996.0
2005-04-07 07:40:00,0.68453,0.68487,0.68445,0.68484,1130200005.0
2005-04-07 07:45:00,0.68483,0.68505,0.68465,0.68479,1055100005.0
2005-04-07 07:50:00,0.68497,0.68544,0.68482,0.68535,994699991.0
2005-04-07 07:55:00,0.6853,0.6855,0.68503,0.68539,1041299990.0
2005-04-07 08:00:00,0.68525,0.6853,0.68493,0.68513,893100006.0
2005-04-07 08:05:00,0.68512,0.68526,0.68483,0.68487,804499995.0
2005-04-07 08:10:00,0.68495,0.68514,0.68468,0.68509,1190600000.0
2005-04-07 08:15:00,0.685,0.68541,0.68483,0.68495,848499997.0
2005-04-07 08:20:00,0.68491,0.68509,0.68476,0.68495,601000003.0
2005-04-07 08:25:00,0.68493,0.68508,0.68467,0.6849,996599999.0
2005-04-07 08:30:00,0.68481,0.68524,0.68474,0.68519,957700004.0
2005-04-07 08:35:00,0.68532,0.68566,0.68515,0.68559,1001000006.0
2005-04-07 08:40:00,0.68549,0.68597,0.68541,0.6855,1340699996.0
2005-04-07 08:45:00,0.68562,0.68574,0.68532,0.68554,1071600002.0
2005-04-07 08:50:00,0.68544,0.6863,0.68539,0.68627,898400002.0
2005-04-07 08:55:00,0.68625,0.68649,0.68599,0.68612,969100000.0
2005-04-07 09:00:00,0.68603,0.68619,0.68573,0.68614,1049099997.0
2005-04-07 09:05:00,0.6862,0.68624,0.68588,0.68592,1066599996.0
2005-04-07 09:10:00,0.68583,0.68612,0.68563,0.68595,929600008.0
2005-04-07 09:15:00,0.6858,0.68602,0.68541,0.68581,972500004.0
2005-04-07 09:20:00,0.68574,0.68601,0.68558,0.68575,1187700008.0
2005-04-07 09:25:00,0.68576,0.68589,0.68532,0.68572,1000299997.0
2005-04-07 09:30:00,0.68573,0.68588,0.68541,0.68574,994499999.0
2005-04-07 09:35:00,0.68585,0.68599,0.68558,0.68596,804999998.0
2005-04-07 09:40:00,0.68573,0.68611,0.68561,0.68582,1158199999.0
2005-04-07 09:45:00,0.6859,0.68601,0.68563,0.68586,982999996.0
2005-04-07 09:50:00,0.68573,0.68599,0.68561,0.68592,1076199995.0
2005-04-07 09:55:00,0.68596,0.68602,0.68551,0.68577,866199996.0
2005-04-07 10:00:00,0.6858,0.68599,0.68557,0.68574,1079499995.0
2005-04-07 10:05:00,0.68586,0.68599,0.68561,0.68578,1106499992.0
2005-04-07 10:10:00,0.68581,0.68594,0.68543,0.68578,916399997.0
2005-04-07 10:15:00,0.68574,0.68589,0.6854,0.68548,1220199995.0
2005-04-07 10:20:00,0.68559,0.6857,0.68517,0.68534,1133499996.0
2005-04-07 10:25:00,0.68541,0.68555,0.68489,0.68491,1011800003.0
2005-04-07 10:30:00,0.68549,0.68639,0.68549,0.68626,1076400002.0
2005-04-07 10:35:00,0.68617,0.68671,0.68609,0.68666,1155200003.0
2005-04-07 10:40:00,0.68666,0.68678,0.68637,0.68654,1139099997.0
2005-04-07 10:45:00,0.68648,0.68659,0.68629,0.68655,1015499998.0
2005-04-07 10:50:00,0.68649,0.68669,0.68629,0.68661,1135799997.0
2005-04-07 10:55:00,0.68655,0.68694,0.68636,0.6868,1120100003.0
2005-04-07 11:00:00,0.68678,0.68697,0.68664,0.68683,897499999.0
2005-04-07 11:05:00,0.68691,0.68706,0.68663,0.68695,677200003.0
2005-04-07 11:10:00,0.68697,0.68704,0.68674,0.68684,1010200011.0
2005-04-07 11:15:00,0.68702,0.68706,0.68668,0.6869,1157299999.0
2005-04-07 11:20:00,0.68699,0.68711,0.68671,0.68705,1329499989.0
2005-04-07 11:25:00,0.68697,0.68728,0.68676,0.68717,1164300007.0
2005-04-07 11:30:00,0.68707,0.68731,0.6868,0.68715,1286400006.0
2005-04-07 11:35:00,0.68717,0.68743,0.68707,0.68731,1013300006.0
2005-04-07 11:40:00,0.68734,0.68739,0.68705,0.68708,983899996.0
2005-04-07 11:45:00,0.68712,0.68725,0.6869,0.68712,1437200000.0
2005-04-07 11:50:00,0.6869,0.6872,0.68686,0.68707,1471599995.0
2005-04-07 11:55:00,0.68704,0.68742,0.68701,0.68727,1623300004.0
2005-04-07 12:00:00,0.68712,0.68742,0.6869,0.68709,1269099999.0
2005-04-07 12:05:00,0.6871,0.68721,0.68674,0.68685,1136799993.0
2005-04-07 12:10:00,0.68685,0.68712,0.6867,0.6869,981899992.0
2005-04-07 12:15:00,0.6868,0.68714,0.68675,0.68678,1017199999.0
2005-04-07 12:20:00,0.6869,0.68704,0.68638,0.68655,1033000000.0
2005-04-07 12:25:00,0.68653,0.68656,0.68614,0.68621,1249699998.0
2005-04-07 12:30:00,0.68602,0.68651,0.68598,0.68637,984599995.0
2005-04-07 12:35:00,0.68638,0.68651,0.68621,0.6864,912100005.0
2005-04-07 12:40:00,0.68631,0.68643,0.68601,0.68627,1316300010.0
2005-04-07 12:45:00,0.68642,0.68655,0.68612,0.68641,1224100006.0
2005-04-07 12:50:00,0.68648,0.68656,0.6861,0.68614,1445200000.0
2005-04-07 12:55:00,0.68614,0.68651,0.6861,0.68643,1095900001.0
2005-04-07 13:00:00,0.68642,0.68688,0.68637,0.68685,871300000.0
2005-04-07 13:05:00,0.68676,0.68692,0.68647,0.68684,1015299993.0
2005-04-07 13:10:00,0.68684,0.6873,0.68674,0.68723,1166700002.0
2005-04-07 13:15:00,0.6871,0.68739,0.68694,0.6871,1319999996.0
2005-04-07 13:20:00,0.68696,0.68747,0.68696,0.68735,939600001.0
2005-04-07 13:25:00,0.68736,0.6875,0.68715,0.68721,976899999.0
2005-04-07 13:30:00,0.68729,0.68737,0.687,0.68733,1092299997.0
2005-04-07 13:35:00,0.6873,0.68761,0.68724,0.68745,979100005.0
2005-04-07 13:40:00,0.68728,0.68768,0.6872,0.68768,1397099990.0
2005-04-07 13:45:00,0.68756,0.68779,0.68718,0.68732,1135099993.0
2005-04-07 13:50:00,0.68722,0.68753,0.68711,0.68727,1654299995.0
2005-04-07 13:55:00,0.68753,0.68755,0.68707,0.68707,1039699996.0
2005-04-07 14:00:00,0.68699,0.6873,0.68686,0.68705,1286000012.0
2005-04-07 14:05:00,0.687,0.6872,0.68683,0.68705,1243499983.0
2005-04-07 14:10:00,0.6869,0.68723,0.68684,0.6871,1115200007.0
2005-04-07 14:15:00,0.68717,0.68732,0.68682,0.68712,999700000.0
2005-04-07 14:20:00,0.68713,0.68732,0.68688,0.68717,940999993.0
2005-04-07 14:25:00,0.68717,0.68731,0.68692,0.68715,1125399988.0
2005-04-07 14:30:00,0.68724,0.68743,0.68691,0.68724,823499999.0
2005-04-07 14:35:00,0.6872,0.68787,0.68705,0.68785,1407299996.0
2005-04-07 14:40:00,0.68761,0.68829,0.68758,0.68809,943300008.0
2005-04-07 14:45:00,0.68808,0.68819,0.68774,0.68786,957900000.0
2005-04-07 14:50:00,0.68785,0.68787,0.68724,0.6874,1022999991.0
2005-04-07 14:55:00,0.68748,0.68761,0.6872,0.68737,1069800010.0
2005-04-07 15:00:00,0.68732,0.68751,0.68713,0.68737,991699998.0
2005-04-07 15:05:00,0.6873,0.68735,0.68692,0.68712,1039900003.0
2005-04-07 15:10:00,0.68712,0.68735,0.68704,0.68714,1259000001.0
2005-04-07 15:15:00,0.68722,0.68758,0.68701,0.68744,1176899999.0
2005-04-07 15:20:00,0.68745,0.68765,0.68714,0.68734,1036899997.0
2005-04-07 15:25:00,0.68723,0.6877,0.68709,0.68742,910899997.0
2005-04-07 15:30:00,0.68723,0.68766,0.68723,0.68738,660899992.0
2005-04-07 15:35:00,0.68744,0.68756,0.68699,0.68722,792099997.0
2005-04-07 15:40:00,0.68735,0.68743,0.68713,0.6874,980900003.0
2005-04-07 15:45:00,0.68737,0.68754,0.68714,0.68729,626100004.0
2005-04-07 15:50:00,0.68743,0.68754,0.68723,0.68745,952200013.0
2005-04-07 15:55:00,0.68753,0.68754,0.68721,0.68727,932099996.0
2005-04-07 16:00:00,0.68727,0.68755,0.68708,0.68736,1174699996.0
2005-04-07 16:05:00,0.68717,0.68749,0.68715,0.68724,655599995.0
2005-04-07 16:10:00,0.68728,0.68758,0.68719,0.68748,836799996.0
2005-04-07 16:15:00,0.68753,0.68768,0.68723,0.68763,834700002.0
2005-04-07 16:20:00,0.68735,0.68775,0.68734,0.68765,959100000.0
2005-04-07 16:25:00,0.6877,0.68777,0.68746,0.68753,635300010.0
2005-04-07 16:30:00,0.68773,0.68777,0.68744,0.68775,1072099992.0
2005-04-07 16:35:00,0.68771,0.68782,0.68746,0.68769,778100005.0
2005-04-07 16:40:00,0.68762,0.68771,0.68736,0.68751,783399999.0
2005-04-07 16:45:00,0.68748,0.68769,0.68735,0.68751,1011499993.0
2005-04-07 16:50:00,0.68762,0.68762,0.68702,0.68716,814799999.0
2005-04-07 16:55:00,0.6871,0.68731,0.68692,0.68715,1023199995.0
2005-04-07 17:00:00,0.68714,0.68742,0.68697,0.68735,926700006.0
2005-04-07 17:05:00,0.68725,0.68742,0.68713,0.6873,860800004.0
2005-04-07 17:10:00,0.6873,0.68752,0.68711,0.68725,777999990.0
2005-04-07 17:15:00,0.68714,0.68735,0.68704,0.68716,837200001.0
2005-04-07 17:20:00,0.68717,0.68736,0.68696,0.68709,755799996.0
2005-04-07 17:25:00,0.68717,0.68736,0.68704,0.68722,943099996.0
2005-04-07 17:30:00,0.68732,0.68739,0.68712,0.68714,637300004.0
2005-04-07 17:35:00,0.68722,0.68726,0.68686,0.68702,664700007.0
2005-04-07 17:40:00,0.68698,0.68712,0.68685,0.68698,734400005.0
2005-04-07 17:45:00,0.6871,0.68728,0.68688,0.68714,740600004.0
2005-04-07 17:50:00,0.68714,0.68747,0.68701,0.68737,682699996.0
2005-04-07 17:55:00,0.68745,0.68745,0.68703,0.6872,737800005.0
2005-04-07 18:00:00,0.68714,0.68744,0.6871,0.6873,5564399975.0
2005-04-07 18:05:00,0.68725,0.68759,0.68714,0.6873,4451999969.0
2005-04-07 18:10:00,0.6874,0.68762,0.68709,0.6872,5650400006.0
2005-04-07 18:15:00,0.68715,0.68742,0.68685,0.68725,5215600000.0
2005-04-07 18:20:00,0.68727,0.68741,0.68701,0.68731,5196399993.0
2005-04-07 18:25:00,0.68737,0.68751,0.68671,0.68729,4002899966.0
2005-04-07 18:30:00,0.68727,0.68763,0.68699,0.68709,3947299991.0
2005-04-07 18:35:00,0.68716,0.6874,0.68682,0.68715,1790499994.0
2005-04-07 18:40:00,0.68722,0.6875,0.68672,0.68703,2546100020.0
2005-04-07 18:45:00,0.68707,0.68731,0.68686,0.68708,1197599999.0
2005-04-07 18:50:00,0.68698,0.68724,0.68671,0.68696,1384999997.0
2005-04-07 18:55:00,0.68703,0.68723,0.68673,0.68693,2855400005.0
2005-04-07 19:00:00,0.68679,0.68724,0.68679,0.68707,2023300010.0
2005-04-07 19:05:00,0.68715,0.68722,0.68671,0.68711,2389199982.0
2005-04-07 19:10:00,0.6868,0.68753,0.68673,0.68719,1323399996.0
2005-04-07 19:15:00,0.6871,0.68731,0.6866,0.6869,1742499994.0
2005-04-07 19:20:00,0.68668,0.68716,0.68643,0.68679,1507800003.0
2005-04-07 19:25:00,0.68685,0.68706,0.68624,0.68658,2062899991.0
2005-04-07 19:30:00,0.68643,0.68689,0.686,0.68617,2749700022.0
2005-04-07 19:35:00,0.68663,0.6867,0.68595,0.68617,2436000001.0
2005-04-07 19:40:00,0.68602,0.68683,0.68587,0.68654,1840600004.0
2005-04-07 19:45:00,0.68645,0.68674,0.68612,0.68674,1063200004.0
2005-04-07 19:50:00,0.68671,0.6869,0.68624,0.68682,1223599993.0
2005-04-07 19:55:00,0.68677,0.68697,0.68641,0.68657,1765599990.0
2005-04-07 20:00:00,0.68649,0.68673,0.68631,0.68652,1080699984.0
2005-04-07 20:05:00,0.68653,0.68663,0.68623,0.68646,1240199998.0
2005-04-07 20:10:00,0.68641,0.68667,0.68618,0.68656,2265299991.0
2005-04-07 20:15:00,0.68659,0.687,0.6862,0.68659,2018799997.0
2005-04-07 20:20:00,0.68634,0.68674,0.68603,0.68672,1702400003.0
2005-04-07 20:25:00,0.68665,0.68721,0.68659,0.68694,2755899995.0
2005-04-07 20:30:00,0.68687,0.68716,0.68675,0.68702,4708000000.0
2005-04-07 20:35:00,0.68705,0.68749,0.68689,0.68724,2737599994.0
2005-04-07 20:40:00,0.68722,0.6874,0.68701,0.68727,2591100010.0
2005-04-07 20:45:00,0.68732,0.68745,0.68681,0.68719,2356899998.0
2005-04-07 20:50:00,0.68716,0.68732,0.68696,0.68715,3881099978.0
2005-04-07 20:55:00,0.68705,0.6874,0.68686,0.6873,5212100001.0
2005-04-07 21:00:00,0.68733,0.6874,0.68692,0.68715,4097600020.0
2005-04-07 21:05:00,0.6871,0.68753,0.68698,0.68736,2080799979.0
2005-04-07 21:10:00,0.68742,0.68744,0.68703,0.68725,1660999999.0
2005-04-07 21:15:00,0.68722,0.68737,0.68692,0.68704,1627899998.0
2005-04-07 21:20:00,0.68698,0.68719,0.68679,0.687,2497200000.0
2005-04-07 21:25:00,0.68707,0.68716,0.6868,0.68699,1053599989.0
2005-04-07 21:30:00,0.68707,0.6873,0.6868,0.68721,1845200003.0
2005-04-07 21:35:00,0.68724,0.68731,0.68694,0.68723,1090400003.0
2005-04-07 21:40:00,0.68712,0.68729,0.68672,0.68714,1456200001.0
2005-04-07 21:45:00,0.68673,0.68729,0.6867,0.68715,1356700010.0
2005-04-07 21:50:00,0.68714,0.68732,0.68681,0.68695,1089700000.0
2005-04-07 21:55:00,0.68705,0.68729,0.68683,0.68725,1518800004.0
2005-04-07 22:00:00,0.68714,0.68743,0.68686,0.68723,1340299992.0
2005-04-07 22:05:00,0.68725,0.68746,0.68692,0.68705,864100000.0
2005-04-07 22:10:00,0.68714,0.68751,0.68693,0.68738,910800003.0
2005-04-07 22:15:00,0.68727,0.68738,0.68694,0.68719,1868599987.0
2005-04-07 22:20:00,0.68705,0.6874,0.68679,0.6872,1654499985.0
2005-04-07 22:25:00,0.68715,0.6873,0.68699,0.68712,1236300007.0
2005-04-07 22:30:00,0.68703,0.68739,0.68693,0.68721,1390000005.0
2005-04-07 22:35:00,0.68726,0.68733,0.68681,0.68702,1138499993.0
2005-04-07 22:40:00,0.68685,0.6872,0.68683,0.68711,1439699992.0
2005-04-07 22:45:00,0.68725,0.68726,0.68662,0.6869,1027400002.0
2005-04-07 22:50:00,0.68705,0.68726,0.68682,0.68719,723700001.0
2005-04-07 22:55:00,0.68683,0.68728,0.6868,0.68696,1389199998.0
2005-04-07 23:00:00,0.68682,0.68736,0.68681,0.68732,791000002.0
2005-04-07 23:05:00,0.68724,0.68733,0.68694,0.68724,725499999.0
2005-04-07 23:10:00,0.68722,0.68743,0.68692,0.68735,855199997.0
2005-04-07 23:15:00,0.68737,0.68741,0.68673,0.68719,903400006.0
2005-04-07 23:20:00,0.68712,0.68723,0.68689,0.68708,729100000.0
2005-04-07 23:25:00,0.68722,0.68722,0.68676,0.68709,679799997.0
2005-04-07 23:30:00,0.68705,0.68711,0.68663,0.68663,682899997.0
2005-04-07 23:35:00,0.68675,0.68701,0.68647,0.68662,748899997.0
2005-04-07 23:40:00,0.6867,0.68687,0.6865,0.68669,867099990.0
2005-04-07 23:45:00,0.68669,0.68682,0.68638,0.68667,713800003.0
2005-04-07 23:50:00,0.68665,0.6868,0.68628,0.68666,767300005.0
2005-04-07 23:55:00,0.68678,0.68686,0.68623,0.68671,837499996.0
2005-04-08 00:00:00,0.68661,0.68703,0.68638,0.68658,783199999.0
2005-04-08 00:05:00,0.68632,0.68669,0.68628,0.68652,692200001.0
2005-04-08 00:10:00,0.68656,0.68676,0.68602,0.68647,852500002.0
2005-04-08 00:15:00,0.68622,0.68658,0.68603,0.68637,694499997.0
2005-04-08 00:20:00,0.68629,0.68656,0.68602,0.68639,867700003.0
2005-04-08 00:25:00,0.68642,0.68652,0.68609,0.68629,733600001.0
2005-04-08 00:30:00,0.68638,0.68661,0.68608,0.68659,905099999.0
2005-04-08 00:35:00,0.68638,0.6866,0.68623,0.68652,819099996.0
2005-04-08 00:40:00,0.6863,0.68658,0.68599,0.68647,856799999.0
2005-04-08 00:45:00,0.68657,0.6866,0.6858,0.68618,814400000.0
2005-04-08 00:50:00,0.68607,0.68668,0.68597,0.68668,781300001.0
2005-04-08 00:55:00,0.68663,0.68668,0.68592,0.68662,780699999.0
2005-04-08 01:00:00,0.68641,0.68663,0.68576,0.68659,1030299994.0
2005-04-08 01:05:00,0.68606,0.68666,0.68593,0.6866,820099992.0
2005-04-08 01:10:00,0.68673,0.68676,0.68622,0.68657,670499995.0
2005-04-08 01:15:00,0.68627,0.68658,0.68603,0.68651,870699997.0
2005-04-08 01:20:00,0.68611,0.68661,0.68611,0.68625,938599993.0
2005-04-08 01:25:00,0.68644,0.68661,0.68611,0.68636,974400009.0
2005-04-08 01:30:00,0.68593,0.68659,0.68593,0.68633,874899996.0
2005-04-08 01:35:00,0.6862,0.68655,0.68604,0.68651,776200003.0
2005-04-08 01:40:00,0.68658,0.68665,0.68604,0.68638,815599989.0
2005-04-08 01:45:00,0.6863,0.68644,0.68595,0.68635,776200004.0
2005-04-08 01:50:00,0.68615,0.68652,0.6861,0.68627,650099993.0
2005-04-08 01:55:00,0.68622,0.68649,0.68585,0.68627,790700007.0
2005-04-08 02:00:00,0.68605,0.68649,0.68597,0.68611,841200002.0
2005-04-08 02:05:00,0.68622,0.6863,0.68578,0.68585,812299995.0
2005-04-08 02:10:00,0.68572,0.68629,0.68557,0.6859,1133999998.0
2005-04-08 02:15:00,0.6859,0.68606,0.68565,0.68585,865899994.0
2005-04-08 02:20:00,0.68582,0.68598,0.6855,0.6858,883500007.0
2005-04-08 02:25:00,0.68583,0.68593,0.68549,0.68568,948800000.0
2005-04-08 02:30:00,0.6855,0.68599,0.68545,0.6859,828899993.0
2005-04-08 02:35:00,0.68568,0.68597,0.68557,0.68591,910500008.0
2005-04-08 02:40:00,0.68571,0.6861,0.6853,0.68607,676800001.0
2005-04-08 02:45:00,0.68581,0.68604,0.68558,0.68581,961500000.0
2005-04-08 02:50:00,0.6858,0.68615,0.68568,0.68598,952999991.0
2005-04-08 02:55:00,0.68599,0.68608,0.68572,0.68594,1065800000.0
2005-04-08 03:00:00,0.68583,0.68594,0.68565,0.68571,1211199990.0
2005-04-08 03:05:00,0.68566,0.68584,0.68536,0.6856,759300005.0
2005-04-08 03:10:00,0.68555,0.68572,0.68534,0.68547,1070200000.0
2005-04-08 03:15:00,0.68542,0.68559,0.68525,0.68545,811100001.0
2005-04-08 03:20:00,0.68523,0.68563,0.6852,0.68549,1031199996.0
2005-04-08 03:25:00,0.68553,0.6856,0.68527,0.68555,1027500004.0
2005-04-08 03:30:00,0.6855,0.6857,0.68528,0.68566,997099993.0
2005-04-08 03:35:00,0.68559,0.68577,0.68538,0.68559,882400006.0
2005-04-08 03:40:00,0.68559,0.68575,0.68535,0.68558,945999997.0
2005-04-08 03:45:00,0.6856,0.68575,0.68536,0.68561,810700012.0
2005-04-08 03:50:00,0.68543,0.68568,0.68531,0.68542,947000008.0
2005-04-08 03:55:00,0.68546,0.68569,0.68534,0.68548,848499998.0
2005-04-08 04:00:00,0.68553,0.68568,0.68518,0.68557,668499998.0
2005-04-08 04:05:00,0.68558,0.68567,0.68508,0.68536,976600001.0
2005-04-08 04:10:00,0.68563,0.6857,0.68524,0.68543,824499990.0
2005-04-08 04:15:00,0.68535,0.68558,0.68509,0.6855,630600002.0
2005-04-08 04:20:00,0.68535,0.68561,0.68505,0.68551,814699998.0
2005-04-08 04:25:00,0.68563,0.68563,0.68516,0.6853,899899990.0
2005-04-08 04:30:00,0.68503,0.68568,0.6849,0.68557,864999998.0
2005-04-08 04:35:00,0.68525,0.68562,0.68516,0.68529,1047200005.0
2005-04-08 04:40:00,0.68548,0.68573,0.68526,0.68537,1111399993.0
2005-04-08 04:45:00,0.68558,0.68567,0.68528,0.68541,766199988.0
2005-04-08 04:50:00,0.68513,0.68557,0.68507,0.68544,744000006.0
2005-04-08 04:55:00,0.6854,0.68555,0.68506,0.68529,953599997.0
2005-04-08 05:00:00,0.68532,0.68554,0.68505,0.68546,1031800012.0
2005-04-08 05:05:00,0.68533,0.68553,0.68505,0.68521,1094300000.0
2005-04-08 05:10:00,0.68502,0.68551,0.68502,0.68511,820900001.0
2005-04-08 05:15:00,0.68532,0.68545,0.68504,0.68525,835600001.0
2005-04-08 05:20:00,0.68536,0.68539,0.68484,0.68525,813499994.0
2005-04-08 05:25:00,0.68532,0.68555,0.68503,0.68531,758900003.0
2005-04-08 05:30:00,0.6852,0.68563,0.68515,0.68538,816100010.0
2005-04-08 05:35:00,0.68551,0.68567,0.68533,0.68552,1097600000.0
2005-04-08 05:40:00,0.68533,0.68558,0.6852,0.68545,853399992.0
2005-04-08 05:45:00,0.68548,0.68565,0.68535,0.68549,900799995.0
2005-04-08 05:50:00,0.68535,0.68562,0.68519,0.6855,825899993.0
2005-04-08 05:55:00,0.68533,0.68563,0.68527,0.68553,818199997.0
2005-04-08 06:00:00,0.68542,0.6856,0.68526,0.68526,796100006.0
2005-04-08 06:05:00,0.68539,0.68563,0.6851,0.68532,795899998.0
2005-04-08 06:10:00,0.68515,0.68561,0.68509,0.68552,789799990.0
2005-04-08 06:15:00,0.68541,0.68556,0.68525,0.68544,843999999.0
2005-04-08 06:20:00,0.68508,0.68554,0.68508,0.68513,681600000.0
2005-04-08 06:25:00,0.68527,0.68558,0.68511,0.68543,826300007.0
2005-04-08 06:30:00,0.68515,0.68547,0.68501,0.68537,683300002.0
2005-04-08 06:35:00,0.68538,0.68553,0.68503,0.68536,744800004.0
2005-04-08 06:40:00,0.68515,0.68558,0.68504,0.68553,922999999.0
2005-04-08 06:45:00,0.68565,0.68568,0.68501,0.68538,998199993.0
2005-04-08 06:50:00,0.68514,0.68574,0.68513,0.6855,842800001.0
2005-04-08 06:55:00,0.68544,0.68559,0.68529,0.68537,737200005.0
2005-04-08 07:00:00,0.68535,0.68558,0.68521,0.68551,993000005.0
2005-04-08 07:05:00,0.6854,0.68555,0.68526,0.68532,813799999.0
2005-04-08 07:10:00,0.68523,0.68545,0.68499,0.68536,1026899999.0
2005-04-08 07:15:00,0.6855,0.6856,0.68515,0.68547,774799998.0
2005-04-08 07:20:00,0.68558,0.68575,0.68529,0.68557,809400006.0
2005-04-08 07:25:00,0.68548,0.68572,0.68537,0.6856,877500006.0
2005-04-08 07:30:00,0.68537,0.68571,0.68525,0.68564,888700003.0
2005-04-08 07:35:00,0.68563,0.68577,0.68549,0.68575,713299993.0
2005-04-08 07:40:00,0.68568,0.68575,0.68531,0.68559,829300005.0
2005-04-08 07:45:00,0.68558,0.68588,0.68549,0.68586,986100005.0
2005-04-08 07:50:00,0.68583,0.68584,0.6854,0.68575,700800006.0
2005-04-08 07:55:00,0.68563,0.68586,0.68557,0.68575,811299994.0
2005-04-08 08:00:00,0.68559,0.68573,0.68535,0.68547,903599998.0
2005-04-08 08:05:00,0.68561,0.68571,0.68532,0.68541,1084199999.0
2005-04-08 08:10:00,0.68537,0.68579,0.68533,0.68563,952699997.0
2005-04-08 08:15:00,0.6857,0.6858,0.68551,0.68569,823899998.0
2005-04-08 08:20:00,0.68555,0.68577,0.68532,0.68563,737200000.0
2005-04-08 08:25:00,0.68575,0.68588,0.68563,0.68583,813900001.0
2005-04-08 08:30:00,0.68578,0.68599,0.68551,0.68581,841900003.0
2005-04-08 08:35:00,0.68573,0.68597,0.68522,0.68578,777499994.0
2005-04-08 08:40:00,0.68572,0.6859,0.68565,0.68584,899699997.0
2005-04-08 08:45:00,0.68575,0.68595,0.68566,0.68578,794500001.0
2005-04-08 08:50:00,0.68572,0.68591,0.68543,0.68578,1017199986.0
2005-04-08 08:55:00,0.6858,0.68598,0.68566,0.6857,898200002.0
2005-04-08 09:00:00,0.6857,0.6859,0.68565,0.68572,661000000.0
2005-04-08 09:05:00,0.68593,0.68596,0.68567,0.6857,754099996.0
2005-04-08 09:10:00,0.68571,0.6859,0.68547,0.68556,760600003.0
2005-04-08 09:15:00,0.68551,0.68566,0.68541,0.68554,868500002.0
2005-04-08 09:20:00,0.68551,0.6856,0.68517,0.68545,833600000.0
2005-04-08 09:25:00,0.68546,0.68558,0.68527,0.68534,875700002.0
2005-04-08 09:30:00,0.68534,0.68555,0.68516,0.6854,1007999994.0
2005-04-08 09:35:00,0.68553,0.68559,0.68513,0.68525,1097500005.0
2005-04-08 09:40:00,0.68509,0.68546,0.68509,0.68535,1077700005.0
2005-04-08 09:45:00,0.68541,0.6856,0.68525,0.68545,812000000.0
2005-04-08 09:50:00,0.68551,0.68563,0.68518,0.68544,1008000001.0
2005-04-08 09:55:00,0.68548,0.68587,0.68532,0.68572,829700000.0
2005-04-08 10:00:00,0.68573,0.68589,0.68547,0.68588,832299995.0
2005-04-08 10:05:00,0.68573,0.68599,0.68564,0.6858,799600003.0
2005-04-08 10:10:00,0.68546,0.68581,0.68542,0.68578,684099992.0
2005-04-08 10:15:00,0.68573,0.68612,0.68567,0.68605,808299997.0
2005-04-08 10:20:00,0.68619,0.68625,0.68592,0.68613,1173200003.0
2005-04-08 10:25:00,0.68605,0.68627,0.68591,0.68613,1050099996.0
2005-04-08 10:30:00,0.68629,0.6863,0.68577,0.68607,1089100004.0
2005-04-08 10:35:00,0.68602,0.68636,0.6859,0.6863,1106799998.0
2005-04-08 10:40:00,0.68627,0.68641,0.68607,0.68628,876300006.0
2005-04-08 10:45:00,0.68624,0.68635,0.68591,0.68608,797800003.0
2005-04-08 10:50:00,0.6862,0.68624,0.6858,0.68615,934700008.0
2005-04-08 10:55:00,0.686,0.68624,0.68568,0.68609,843000003.0
2005-04-08 11:00:00,0.68612,0.68625,0.68579,0.68621,662799998.0
2005-04-08 11:05:00,0.68619,0.68642,0.68595,0.68616,781900002.0
2005-04-08 11:10:00,0.68605,0.68649,0.68603,0.68635,973100007.0
2005-04-08 11:15:00,0.68641,0.68642,0.68604,0.68626,948099994.0
2005-04-08 11:20:00,0.6862,0.68628,0.68596,0.68621,720900008.0
2005-04-08 11:25:00,0.68626,0.68629,0.68591,0.68625,910400013.0
2005-04-08 11:30:00,0.68607,0.68636,0.68595,0.68611,804400000.0
2005-04-08 11:35:00,0.68614,0.68629,0.68598,0.68609,818200003.0
2005-04-08 11:40:00,0.68615,0.68626,0.68587,0.68602,875100002.0
2005-04-08 11:45:00,0.68607,0.68634,0.68595,0.68625,805800001.0
2005-04-08 11:50:00,0.68609,0.6864,0.68595,0.68605,933199998.0
2005-04-08 11:55:00,0.68603,0.68606,0.68575,0.68588,743999991.0
2005-04-08 12:00:00,0.68582,0.6861,0.68555,0.68583,747499997.0
2005-04-08 12:05:00,0.68593,0.68622,0.68562,0.68605,889999998.0
2005-04-08 12:10:00,0.686,0.68621,0.68584,0.686,703100001.0
2005-04-08 12:15:00,0.68598,0.68622,0.68583,0.68599,972700008.0
2005-04-08 12:20:00,0.68612,0.68612,0.68577,0.68607,831299995.0
2005-04-08 12:25:00,0.6861,0.6861,0.68577,0.68587,711499998.0
2005-04-08 12:30:00,0.68565,0.68621,0.68565,0.68603,770200003.0
2005-04-08 12:35:00,0.68593,0.68612,0.6858,0.68609,902100009.0
2005-04-08 12:40:00,0.68617,0.6863,0.68591,0.68622,1029600007.0
2005-04-08 12:45:00,0.6862,0.68629,0.68593,0.68611,861799995.0
2005-04-08 12:50:00,0.68612,0.68627,0.68575,0.68611,1029199992.0
2005-04-08 12:55:00,0.68619,0.68633,0.68589,0.68629,1072700002.0
2005-04-08 13:00:00,0.68615,0.6863,0.68574,0.68587,657999998.0
2005-04-08 13:05:00,0.68604,0.6862,0.68583,0.68608,832999996.0
2005-04-08 13:10:00,0.686,0.68613,0.68586,0.686,876500004.0
2005-04-08 13:15:00,0.68599,0.68619,0.68591,0.68618,957899998.0
2005-04-08 13:20:00,0.68593,0.68624,0.6859,0.68598,827100003.0
2005-04-08 13:25:00,0.68612,0.68618,0.68575,0.68609,872299993.0
2005-04-08 13:30:00,0.68612,0.68616,0.68578,0.68601,914400000.0
2005-04-08 13:35:00,0.68587,0.68612,0.68579,0.68595,816900001.0
2005-04-08 13:40:00,0.68578,0.686,0.68572,0.68588,758099999.0
2005-04-08 13:45:00,0.6859,0.68602,0.68559,0.6858,745999993.0
2005-04-08 13:50:00,0.68578,0.6859,0.68541,0.68568,970199993.0
2005-04-08 13:55:00,0.68563,0.6859,0.68551,0.68568,839599994.0
2005-04-08 14:00:00,0.68567,0.68576,0.68534,0.68569,789999987.0
2005-04-08 14:05:00,0.68556,0.68576,0.68538,0.68553,943999996.0
2005-04-08 14:10:00,0.68535,0.68575,0.68531,0.6856,808499999.0
2005-04-08 14:15:00,0.68563,0.6858,0.68529,0.68568,967299998.0
2005-04-08 14:20:00,0.68553,0.68568,0.68526,0.68545,710099999.0
2005-04-08 14:25:00,0.68553,0.68565,0.68529,0.68535,738800011.0
2005-04-08 14:30:00,0.68527,0.68578,0.68523,0.68555,722899998.0
2005-04-08 14:35:00,0.68562,0.68573,0.68526,0.68548,834499998.0
2005-04-08 14:40:00,0.68536,0.6854,0.68503,0.68535,983700001.0
2005-04-08 14:45:00,0.68535,0.68553,0.68517,0.68531,779399994.0
2005-04-08 14:50:00,0.68538,0.68562,0.68529,0.68535,753200007.0
2005-04-08 14:55:00,0.68532,0.68559,0.68523,0.68533,695699993.0
2005-04-08 15:00:00,0.68536,0.68548,0.68502,0.68532,929900003.0
2005-04-08 15:05:00,0.6854,0.6856,0.68529,0.68548,914699994.0
2005-04-08 15:10:00,0.6855,0.68576,0.68534,0.68569,754799997.0
2005-04-08 15:15:00,0.68561,0.68585,0.6855,0.68563,1083999999.0
2005-04-08 15:20:00,0.68583,0.68589,0.68551,0.68579,755700001.0
2005-04-08 15:25:00,0.68565,0.68582,0.6854,0.68545,744200006.0
2005-04-08 15:30:00,0.68549,0.68574,0.68534,0.68568,867799995.0
2005-04-08 15:35:00,0.68582,0.68582,0.6853,0.68553,992100007.0
2005-04-08 15:40:00,0.68537,0.68569,0.6853,0.68546,788600004.0
2005-04-08 15:45:00,0.68553,0.68568,0.68527,0.68551,772400003.0
2005-04-08 15:50:00,0.68549,0.68567,0.68533,0.68548,1044299986.0
2005-04-08 15:55:00,0.68548,0.68581,0.68537,0.68576,897100005.0
2005-04-08 16:00:00,0.68569,0.68601,0.68561,0.68586,1171900003.0
2005-04-08 16:05:00,0.68582,0.68608,0.6855,0.68605,684800001.0
2005-04-08 16:10:00,0.686,0.68621,0.68589,0.68599,870299998.0
2005-04-08 16:15:00,0.68607,0.68607,0.68566,0.68586,926800004.0
2005-04-08 16:20:00,0.68573,0.6859,0.68551,0.68575,811899993.0
2005-04-08 16:25:00,0.68577,0.68582,0.68521,0.68531,897800005.0
2005-04-08 16:30:00,0.6853,0.68538,0.685,0.68523,856799996.0
2005-04-08 16:35:00,0.68539,0.68572,0.68513,0.68565,1016899996.0
2005-04-08 16:40:00,0.68542,0.68576,0.68531,0.68559,774900007.0
2005-04-08 16:45:00,0.6856,0.6858,0.68535,0.68563,671700002.0
2005-04-08 16:50:00,0.68546,0.68571,0.68503,0.6853,806399995.0
2005-04-08 16:55:00,0.68508,0.68534,0.68483,0.68497,537400001.0
2005-04-08 17:00:00,0.68489,0.68514,0.68481,0.68506,910599993.0
2005-04-08 17:05:00,0.68505,0.68515,0.68474,0.68495,807400000.0
2005-04-08 17:10:00,0.6849,0.68512,0.68461,0.68488,939299996.0
2005-04-08 17:15:00,0.68481,0.6852,0.68467,0.68508,723200002.0
2005-04-08 17:20:00,0.68505,0.68563,0.68503,0.6856,803599997.0
2005-04-08 17:25:00,0.68562,0.68569,0.68528,0.68551,721900001.0
2005-04-08 17:30:00,0.6856,0.68561,0.68519,0.68529,727700000.0
2005-04-08 17:35:00,0.68525,0.68541,0.68496,0.68518,974000012.0
2005-04-08 17:40:00,0.68502,0.68553,0.685,0.68543,779499999.0
2005-04-08 17:45:00,0.68551,0.68556,0.68519,0.68533,1006999997.0
2005-04-08 17:50:00,0.68538,0.68542,0.68512,0.68541,1142899996.0
2005-04-08 17:55:00,0.6855,0.6856,0.68512,0.68541,1026300006.0
2005-04-08 18:00:00,0.6855,0.6861,0.68545,0.68591,5175699979.0
2005-04-08 18:05:00,0.68581,0.68597,0.68525,0.68572,5781799994.0
2005-04-08 18:10:00,0.68586,0.68612,0.68545,0.68569,5539699998.0
2005-04-08 18:15:00,0.6857,0.68581,0.68532,0.68558,5531000004.0
2005-04-08 18:20:00,0.68555,0.68563,0.68525,0.68534,4839599986.0
2005-04-08 18:25:00,0.68518,0.68576,0.68518,0.68556,3947699989.0
2005-04-08 18:30:00,0.68548,0.68564,0.68511,0.68546,3862800008.0
2005-04-08 18:35:00,0.68558,0.68581,0.68532,0.68573,1809200003.0
2005-04-08 18:40:00,0.68578,0.68592,0.68548,0.68583,2277999991.0
2005-04-08 18:45:00,0.68576,0.68601,0.68552,0.68578,1470500001.0
2005-04-08 18:50:00,0.68559,0.68605,0.68546,0.6859,1999500000.0
2005-04-08 18:55:00,0.68595,0.68622,0.68568,0.68612,3047599998.0
2005-04-08 19:00:00,0.686,0.68628,0.68583,0.68596,1936599991.0
2005-04-08 19:05:00,0.68595,0.68614,0.68568,0.68606,2701299980.0
2005-04-08 19:10:00,0.68584,0.68621,0.68581,0.68613,1528000000.0
2005-04-08 19:15:00,0.68611,0.68615,0.68582,0.68588,2270700019.0
2005-04-08 19:20:00,0.68573,0.686,0.68556,0.68587,1345299993.0
2005-04-08 19:25:00,0.68573,0.68594,0.68554,0.68594,2078700008.0
2005-04-08 19:30:00,0.68583,0.68596,0.68529,0.68583,2893299996.0
2005-04-08 19:35:00,0.68586,0.68593,0.68552,0.68576,2534300010.0
2005-04-08 19:40:00,0.68555,0.68583,0.68538,0.68555,2019500002.0
2005-04-08 19:45:00,0.68563,0.68595,0.68543,0.68558,961999995.0
2005-04-08 19:50:00,0.68522,0.68607,0.68522,0.68596,1365499998.0
2005-04-08 19:55:00,0.68602,0.68613,0.68577,0.68604,1559600000.0
2005-04-08 20:00:00,0.68605,0.68621,0.68574,0.68595,1059200007.0
2005-04-08 20:05:00,0.68585,0.686,0.68565,0.68598,1209800002.0
2005-04-08 20:10:00,0.68588,0.68604,0.68542,0.68576,2368499994.0
2005-04-08 20:15:00,0.68576,0.68581,0.68543,0.68571,2522099995.0
2005-04-08 20:20:00,0.68548,0.68592,0.68544,0.68563,1364100010.0
2005-04-08 20:25:00,0.68563,0.68592,0.68551,0.68573,2887999992.0
2005-04-08 20:30:00,0.68557,0.68591,0.68542,0.68568,5057299985.0
2005-04-08 20:35:00,0.68571,0.68593,0.68554,0.68571,2588400003.0
2005-04-08 20:40:00,0.68568,0.686,0.68551,0.68564,2510899992.0
2005-04-08 20:45:00,0.68562,0.68582,0.6854,0.6855,2193599996.0
2005-04-08 20:50:00,0.68553,0.6857,0.68522,0.68554,4189999981.0
2005-04-08 20:55:00,0.68558,0.68581,0.68538,0.68554,5092599989.0
2005-04-08 21:00:00,0.68556,0.68566,0.68514,0.68552,4403600006.0
2005-04-08 21:05:00,0.68532,0.68573,0.68528,0.68568,1917800004.0
2005-04-08 21:10:00,0.68548,0.68579,0.68537,0.68554,1337500005.0
2005-04-08 21:15:00,0.68559,0.68579,0.68531,0.6856,1584100011.0
2005-04-08 21:20:00,0.68553,0.6858,0.68519,0.68551,2632300011.0
2005-04-08 21:25:00,0.68552,0.68565,0.68531,0.68548,979099995.0
2005-04-08 21:30:00,0.6851,0.68574,0.6851,0.68546,2237499989.0
2005-04-08 21:35:00,0.68553,0.68574,0.68526,0.68547,1043899998.0
2005-04-08 21:40:00,0.68512,0.68572,0.68512,0.68564,1305400003.0
2005-04-08 21:45:00,0.6854,0.68564,0.6851,0.68564,1056400001.0
2005-04-08 21:50:00,0.68525,0.68555,0.68515,0.68543,1128399993.0
2005-04-08 21:55:00,0.68542,0.68559,0.68525,0.68557,1274899990.0
2005-04-08 22:00:00,0.68544,0.68565,0.68522,0.68547,1922100019.0
2005-04-08 22:05:00,0.68541,0.68559,0.6853,0.68537,780799993.0
2005-04-08 22:10:00,0.68502,0.68552,0.68499,0.68534,835799991.0
2005-04-08 22:15:00,0.68541,0.68568,0.685,0.6856,1576800019.0
2005-04-08 22:20:00,0.68561,0.68565,0.6853,0.68548,1806799994.0
2005-04-08 22:25:00,0.68552,0.6857,0.68513,0.68551,1341899990.0
2005-04-08 22:30:00,0.68567,0.68575,0.68531,0.68567,1181299994.0
2005-04-08 22:35:00,0.68559,0.68573,0.6853,0.68554,1071599994.0
2005-04-08 22:40:00,0.68551,0.68573,0.68511,0.68543,1399099997.0
2005-04-08 22:45:00,0.68566,0.68583,0.68545,0.68549,925600016.0
2005-04-08 22:50:00,0.68522,0.68568,0.68513,0.68529,873299991.0
2005-04-08 22:55:00,0.68558,0.68562,0.68531,0.68531,1291899999.0
2005-04-10 23:00:00,0.68535,0.68574,0.68518,0.68533,861799995.0
2005-04-10 23:05:00,0.68562,0.68576,0.68528,0.68552,1077000001.0
2005-04-10 23:10:00,0.6854,0.68554,0.68513,0.68537,1212699994.0
2005-04-10 23:15:00,0.68518,0.68546,0.68511,0.68532,912799996.0
2005-04-10 23:20:00,0.6852,0.68555,0.68511,0.68533,1151400001.0
2005-04-10 23:25:00,0.68527,0.68554,0.68525,0.68552,730200008.0
2005-04-10 23:30:00,0.68541,0.68572,0.68531,0.68548,885699998.0
2005-04-10 23:35:00,0.6856,0.68564,0.68525,0.68541,699200003.0
2005-04-10 23:40:00,0.6855,0.68552,0.68498,0.68528,954399996.0
2005-04-10 23:45:00,0.68528,0.68552,0.68517,0.68527,953599995.0
2005-04-10 23:50:00,0.68525,0.68545,0.68507,0.68522,693200000.0
2005-04-10 23:55:00,0.68515,0.68551,0.68474,0.68513,860500003.0
2005-04-11 00:00:00,0.68502,0.68553,0.68497,0.68524,767500003.0
2005-04-11 00:05:00,0.68526,0.68534,0.6849,0.68494,946000012.0
2005-04-11 00:10:00,0.685,0.68539,0.68493,0.68497,879599995.0
2005-04-11 00:15:00,0.68496,0.68542,0.68496,0.68502,1022500002.0
2005-04-11 00:20:00,0.68517,0.68549,0.68495,0.68535,936499999.0
2005-04-11 00:25:00,0.68556,0.68589,0.68518,0.68554,854000004.0
2005-04-11 00:30:00,0.68537,0.68559,0.68501,0.68516,674900002.0
2005-04-11 00:35:00,0.68519,0.68558,0.685,0.68535,546499993.0
2005-04-11 00:40:00,0.68526,0.68572,0.68506,0.68554,1109799997.0
2005-04-11 00:45:00,0.68567,0.68581,0.68511,0.68519,738599991.0
2005-04-11 00:50:00,0.68545,0.68592,0.68515,0.68562,700800003.0
2005-04-11 00:55:00,0.68563,0.68596,0.68542,0.68572,980699992.0
2005-04-11 01:00:00,0.68567,0.68603,0.68544,0.68583,1037000002.0
2005-04-11 01:05:00,0.68573,0.68603,0.6856,0.68596,769600007.0
2005-04-11 01:10:00,0.68561,0.686,0.68556,0.68587,1082400001.0
2005-04-11 01:15:00,0.68576,0.68605,0.68559,0.68598,727400012.0
2005-04-11 01:20:00,0.6857,0.68607,0.68543,0.68607,949100000.0
2005-04-11 01:25:00,0.68565,0.68599,0.68543,0.68581,735800003.0
2005-04-11 01:30:00,0.6856,0.686,0.6856,0.68574,747500000.0
2005-04-11 01:35:00,0.68573,0.68594,0.6855,0.68569,1115500004.0
2005-04-11 01:40:00,0.68566,0.68594,0.68555,0.68576,991099998.0
2005-04-11 01:45:00,0.68559,0.68601,0.68541,0.68585,1007200002.0
2005-04-11 01:50:00,0.68578,0.68631,0.68561,0.6859,673100006.0
2005-04-11 01:55:00,0.68589,0.68623,0.68573,0.68599,766499994.0
2005-04-11 02:00:00,0.68586,0.6864,0.68564,0.68584,843699990.0
2005-04-11 02:05:00,0.68599,0.68608,0.68551,0.68593,889199995.0
2005-04-11 02:10:00,0.68576,0.686,0.68559,0.68584,1119800000.0
2005-04-11 02:15:00,0.68558,0.68603,0.68552,0.68579,1009100000.0
2005-04-11 02:20:00,0.68565,0.68607,0.68546,0.68596,693999996.0
2005-04-11 02:25:00,0.68575,0.68611,0.68553,0.68595,755900003.0
2005-04-11 02:30:00,0.68595,0.68609,0.68563,0.68598,943500001.0
2005-04-11 02:35:00,0.68591,0.68605,0.68569,0.68578,580600003.0
2005-04-11 02:40:00,0.686,0.68603,0.68561,0.68591,768000004.0
2005-04-11 02:45:00,0.68597,0.68597,0.68542,0.68587,957699997.0
2005-04-11 02:50:00,0.68551,0.68585,0.6855,0.68561,778700003.0
2005-04-11 02:55:00,0.68578,0.68582,0.68533,0.68552,698800003.0
2005-04-11 03:00:00,0.68568,0.68596,0.68535,0.68591,1086900005.0
2005-04-11 03:05:00,0.68569,0.68591,0.68529,0.68543,982400002.0
2005-04-11 03:10:00,0.6853,0.68594,0.68524,0.68585,811999999.0
2005-04-11 03:15:00,0.6859,0.68593,0.68556,0.68588,809999994.0
2005-04-11 03:20:00,0.68585,0.68598,0.68533,0.68579,1038800006.0
2005-04-11 03:25:00,0.6858,0.6858,0.68542,0.68557,958000004.0
2005-04-11 03:30:00,0.68565,0.68578,0.68529,0.68571,888500001.0
2005-04-11 03:35:00,0.68569,0.68581,0.68534,0.68571,722300002.0
2005-04-11 03:40:00,0.68568,0.68583,0.68541,0.68571,1002800010.0
2005-04-11 03:45:00,0.6857,0.68578,0.6854,0.68569,1032000001.0
2005-04-11 03:50:00,0.6852,0.68578,0.6852,0.68551,1139900001.0
2005-04-11 03:55:00,0.68539,0.6857,0.68528,0.68552,860299997.0
2005-04-11 04:00:00,0.68563,0.68573,0.68519,0.68558,991800006.0
2005-04-11 04:05:00,0.68568,0.68578,0.68542,0.68563,784300001.0
2005-04-11 04:10:00,0.68533,0.68583,0.68533,0.68571,899800000.0
2005-04-11 04:15:00,0.68577,0.68586,0.68552,0.68563,771000000.0
2005-04-11 04:20:00,0.68542,0.68586,0.68542,0.68586,655600010.0
2005-04-11 04:25:00,0.68588,0.68601,0.68559,0.68572,1183400008.0
2005-04-11 04:30:00,0.68566,0.68592,0.68544,0.68585,802199998.0
2005-04-11 04:35:00,0.68573,0.68613,0.68566,0.68587,806800000.0
2005-04-11 04:40:00,0.68577,0.68605,0.68533,0.68592,798199991.0
2005-04-11 04:45:00,0.68598,0.68606,0.68569,0.68594,701800004.0
2005-04-11 04:50:00,0.68563,0.6861,0.68557,0.6858,820099997.0
2005-04-11 04:55:00,0.68587,0.68603,0.68553,0.6857,880800006.0
2005-04-11 05:00:00,0.68588,0.68596,0.68551,0.68596,745199997.0
2005-04-11 05:05:00,0.68593,0.68609,0.68543,0.68596,834700008.0
2005-04-11 05:10:00,0.68563,0.68605,0.68561,0.68592,742599997.0
2005-04-11 05:15:00,0.6862,0.6862,0.68562,0.68601,794700001.0
2005-04-11 05:20:00,0.68595,0.6862,0.68582,0.68588,754300002.0
2005-04-11 05:25:00,0.686,0.68608,0.6857,0.68596,767799999.0
2005-04-11 05:30:00,0.6859,0.6861,0.68573,0.68603,1006600004.0
2005-04-11 05:35:00,0.6861,0.68614,0.68585,0.68598,891600007.0
2005-04-11 05:40:00,0.68592,0.6862,0.68552,0.68579,999999988.0
2005-04-11 05:45:00,0.68573,0.68624,0.68571,0.68599,662399992.0
2005-04-11 05:50:00,0.68577,0.68636,0.68565,0.68601,842499997.0
2005-04-11 05:55:00,0.68581,0.68638,0.68562,0.68615,873900001.0
2005-04-11 06:00:00,0.68586,0.68618,0.68578,0.6859,818000003.0
2005-04-11 06:05:00,0.686,0.68618,0.68575,0.68597,954700000.0
2005-04-11 06:10:00,0.6859,0.68618,0.68562,0.68593,790599999.0
2005-04-11 06:15:00,0.6859,0.68611,0.68565,0.68588,604800001.0
2005-04-11 06:20:00,0.68593,0.68607,0.68571,0.68589,581799997.0
2005-04-11 06:25:00,0.68586,0.68608,0.6856,0.68584,726600006.0
2005-04-11 06:30:00,0.68598,0.6862,0.68577,0.68614,818099999.0
2005-04-11 06:35:00,0.68614,0.68619,0.68579,0.68611,708500005.0
2005-04-11 06:40:00,0.68588,0.68616,0.68569,0.68587,890300002.0
2005-04-11 06:45:00,0.68593,0.68621,0.68573,0.68596,789299991.0
2005-04-11 06:50:00,0.68604,0.68613,0.68567,0.68596,682399990.0
2005-04-11 06:55:00,0.68602,0.6861,0.68564,0.68596,1006799998.0
2005-04-11 07:00:00,0.68573,0.6861,0.68568,0.68582,761700000.0
2005-04-11 07:05:00,0.6859,0.68611,0.68574,0.68597,748100006.0
2005-04-11 07:10:00,0.68588,0.68631,0.68576,0.68597,598499996.0
2005-04-11 07:15:00,0.68597,0.68616,0.68565,0.68568,913400008.0
2005-04-11 07:20:00,0.6859,0.6861,0.68564,0.68597,850299994.0
2005-04-11 07:25:00,0.68612,0.68616,0.68581,0.68592,912300011.0
2005-04-11 07:30:00,0.68581,0.68614,0.68581,0.68598,576000010.0
2005-04-11 07:35:00,0.68602,0.68623,0.6858,0.68593,1053100001.0
2005-04-11 07:40:00,0.68576,0.68617,0.68558,0.68604,897300000.0
2005-04-11 07:45:00,0.68597,0.68602,0.68566,0.6859,987399999.0
2005-04-11 07:50:00,0.68573,0.68631,0.68562,0.68599,605500001.0
2005-04-11 07:55:00,0.68592,0.68611,0.68566,0.68597,724599997.0
2005-04-11 08:00:00,0.68615,0.68625,0.68572,0.68608,833299994.0
2005-04-11 08:05:00,0.6861,0.68638,0.68582,0.68617,991100000.0
2005-04-11 08:10:00,0.6862,0.68636,0.68593,0.6861,746499996.0
2005-04-11 08:15:00,0.6862,0.68628,0.68571,0.68604,1141099992.0
2005-04-11 08:20:00,0.6858,0.68625,0.68572,0.6862,963500001.0
2005-04-11 08:25:00,0.68602,0.68626,0.6857,0.68596,813899996.0
2005-04-11 08:30:00,0.68598,0.6861,0.6857,0.68593,925599996.0
2005-04-11 08:35:00,0.68593,0.68624,0.68562,0.68612,895300009.0
2005-04-11 08:40:00,0.68605,0.68638,0.68599,0.68632,836200004.0
2005-04-11 08:45:00,0.68632,0.6865,0.6862,0.68641,846299997.0
2005-04-11 08:50:00,0.68612,0.68636,0.68589,0.68616,856899993.0
2005-04-11 08:55:00,0.68605,0.68639,0.68593,0.68609,733299999.0
2005-04-11 09:00:00,0.68603,0.6861,0.68561,0.68582,729399999.0
2005-04-11 09:05:00,0.68585,0.68606,0.68571,0.68589,850499991.0
2005-04-11 09:10:00,0.68569,0.6859,0.6855,0.68554,1003400000.0
2005-04-11 09:15:00,0.68542,0.68591,0.68541,0.68581,672300006.0
2005-04-11 09:20:00,0.6858,0.68595,0.68551,0.68583,807099995.0
2005-04-11 09:25:00,0.68583,0.68588,0.6855,0.68566,736899998.0
2005-04-11 09:30:00,0.68553,0.6857,0.68532,0.68556,734399999.0
2005-04-11 09:35:00,0.68553,0.6856,0.68498,0.68533,790999994.0
2005-04-11 09:40:00,0.68523,0.68554,0.6852,0.68546,988099997.0
2005-04-11 09:45:00,0.68551,0.68571,0.68537,0.68562,892600000.0
2005-04-11 09:50:00,0.68556,0.68584,0.68538,0.68567,990299995.0
2005-04-11 09:55:00,0.68556,0.68567,0.68518,0.68524,1021099995.0
2005-04-11 10:00:00,0.68515,0.6857,0.68513,0.68561,767499998.0
2005-04-11 10:05:00,0.68562,0.68609,0.68555,0.68598,781899995.0
2005-04-11 10:10:00,0.68598,0.68634,0.68595,0.68615,1081600008.0
2005-04-11 10:15:00,0.68612,0.68628,0.68586,0.68611,746900001.0
2005-04-11 10:20:00,0.68612,0.68622,0.68591,0.68622,774599992.0
2005-04-11 10:25:00,0.68627,0.68643,0.68605,0.68608,894700000.0
2005-04-11 10:30:00,0.68606,0.68621,0.68531,0.68552,727900002.0
2005-04-11 10:35:00,0.68546,0.68568,0.68522,0.68539,660699999.0
2005-04-11 10:40:00,0.68503,0.68554,0.68503,0.68527,912700007.0
2005-04-11 10:45:00,0.6854,0.6854,0.6851,0.68536,806100012.0
2005-04-11 10:50:00,0.68525,0.68549,0.68523,0.68534,615200004.0
2005-04-11 10:55:00,0.68535,0.68559,0.68517,0.68543,813000003.0
2005-04-11 11:00:00,0.68542,0.68556,0.68521,0.68548,1005199999.0
2005-04-11 11:05:00,0.6853,0.68555,0.68525,0.68538,708800000.0
2005-04-11 11:10:00,0.68531,0.68547,0.68512,0.68541,1004000000.0
2005-04-11 11:15:00,0.68544,0.68575,0.68529,0.68575,1005400005.0
2005-04-11 11:20:00,0.68562,0.68587,0.68559,0.68566,925099998.0
2005-04-11 11:25:00,0.6857,0.68579,0.68551,0.68579,849899993.0
2005-04-11 11:30:00,0.68573,0.68592,0.68552,0.68578,759599996.0
2005-04-11 11:35:00,0.68575,0.68582,0.68545,0.68555,952200001.0
2005-04-11 11:40:00,0.6854,0.68571,0.68533,0.68556,968299996.0
2005-04-11 11:45:00,0.68571,0.68604,0.68555,0.68598,700399997.0
2005-04-11 11:50:00,0.6859,0.68602,0.68559,0.68583,977500003.0
2005-04-11 11:55:00,0.68593,0.68614,0.68574,0.68596,846499997.0
2005-04-11 12:00:00,0.68597,0.68612,0.6857,0.68596,887700002.0
2005-04-11 12:05:00,0.68593,0.68609,0.6857,0.68585,868500002.0
2005-04-11 12:10:00,0.68572,0.68602,0.68559,0.68571,879300010.0
2005-04-11 12:15:00,0.68561,0.6858,0.68539,0.68556,801700001.0
2005-04-11 12:20:00,0.68533,0.68569,0.68526,0.68551,859900008.0
2005-04-11 12:25:00,0.68555,0.68569,0.6853,0.68568,845499999.0
2005-04-11 12:30:00,0.68548,0.68571,0.68541,0.68547,837599997.0
2005-04-11 12:35:00,0.68567,0.68569,0.68532,0.68566,878999999.0
2005-04-11 12:40:00,0.68553,0.68583,0.68535,0.68554,971900004.0
2005-04-11 12:45:00,0.68558,0.68579,0.68543,0.68568,808500001.0
2005-04-11 12:50:00,0.68568,0.68597,0.68556,0.68583,898499996.0
2005-04-11 12:55:00,0.68575,0.68598,0.68551,0.68578,1034199996.0
2005-04-11 13:00:00,0.68578,0.68597,0.68541,0.68569,929799998.0
2005-04-11 13:05:00,0.68584,0.68586,0.68545,0.68554,805800004.0
2005-04-11 13:10:00,0.68567,0.68571,0.68533,0.68562,907000001.0
2005-04-11 13:15:00,0.68549,0.68578,0.68536,0.68566,787999995.0
2005-04-11 13:20:00,0.68553,0.68592,0.68548,0.68584,900799995.0
2005-04-11 13:25:00,0.68571,0.6862,0.6856,0.68609,959900014.0
2005-04-11 13:30:00,0.6861,0.68616,0.68583,0.68597,740500003.0
2005-04-11 13:35:00,0.68609,0.68623,0.68566,0.68566,969999997.0
2005-04-11 13:40:00,0.6859,0.68599,0.68561,0.68584,856300000.0
2005-04-11 13:45:00,0.68578,0.68592,0.6856,0.6858,648300004.0
2005-04-11 13:50:00,0.68568,0.68595,0.68566,0.68585,813800000.0
2005-04-11 13:55:00,0.68581,0.68605,0.68562,0.68605,911299991.0
2005-04-11 14:00:00,0.68598,0.68619,0.68588,0.68603,836099993.0
2005-04-11 14:05:00,0.68597,0.68619,0.68587,0.68614,801799993.0
2005-04-11 14:10:00,0.68612,0.68619,0.68591,0.68603,1143999992.0
2005-04-11 14:15:00,0.68617,0.68622,0.68573,0.68605,786900002.0
2005-04-11 14:20:00,0.68608,0.68622,0.6858,0.68589,1023599994.0
2005-04-11 14:25:00,0.68595,0.68604,0.68572,0.68584,767999995.0
2005-04-11 14:30:00,0.68576,0.68601,0.68549,0.68589,745300002.0
2005-04-11 14:35:00,0.6858,0.68609,0.68559,0.68571,722299999.0
2005-04-11 14:40:00,0.6858,0.68603,0.68561,0.68589,588599997.0
2005-04-11 14:45:00,0.686,0.68601,0.68565,0.68592,807900005.0
2005-04-11 14:50:00,0.68592,0.68605,0.68564,0.68585,720499997.0
2005-04-11 14:55:00,0.68593,0.68596,0.68534,0.68569,797499998.0
2005-04-11 15:00:00,0.6856,0.68577,0.68525,0.68553,614100007.0
2005-04-11 15:05:00,0.68552,0.68566,0.68529,0.68541,758099998.0
2005-04-11 15:10:00,0.68531,0.68557,0.68524,0.68545,877900002.0
2005-04-11 15:15:00,0.68541,0.68566,0.68526,0.68548,1194700004.0
2005-04-11 15:20:00,0.68514,0.6855,0.68502,0.68529,973500003.0
2005-04-11 15:25:00,0.68527,0.68541,0.68502,0.68521,1033700017.0
2005-04-11 15:30:00,0.68518,0.68539,0.68493,0.68523,771699998.0
2005-04-11 15:35:00,0.68533,0.68535,0.68506,0.68533,1071699997.0
2005-04-11 15:40:00,0.68495,0.68539,0.68495,0.68518,868399993.0
2005-04-11 15:45:00,0.68522,0.68552,0.68512,0.68541,842100006.0
2005-04-11 15:50:00,0.68524,0.68556,0.68501,0.68546,1007399994.0
2005-04-11 15:55:00,0.68536,0.68548,0.68516,0.68529,840999998.0
2005-04-11 16:00:00,0.6854,0.68565,0.6852,0.68547,1005799998.0
2005-04-11 16:05:00,0.68559,0.6859,0.68536,0.68572,900100001.0
2005-04-11 16:10:00,0.68577,0.68587,0.68558,0.68558,961399999.0
2005-04-11 16:15:00,0.68573,0.68581,0.6854,0.68564,836800007.0
2005-04-11 16:20:00,0.68555,0.68563,0.6852,0.68535,850999995.0
2005-04-11 16:25:00,0.6854,0.68547,0.68511,0.68525,868099992.0
2005-04-11 16:30:00,0.6852,0.68547,0.68504,0.68528,843799998.0
2005-04-11 16:35:00,0.68534,0.68542,0.68498,0.68512,822000000.0
2005-04-11 16:40:00,0.68504,0.68523,0.68481,0.68507,889199995.0
2005-04-11 16:45:00,0.68505,0.68529,0.68487,0.68524,1045199992.0
2005-04-11 16:50:00,0.68505,0.68548,0.68501,0.68533,870400009.0
2005-04-11 16:55:00,0.6853,0.68538,0.68502,0.68522,809600002.0
2005-04-11 17:00:00,0.68519,0.68535,0.68494,0.685,725499999.0
2005-04-11 17:05:00,0.68495,0.68522,0.68485,0.68503,901799996.0
2005-04-11 17:10:00,0.68498,0.68515,0.68469,0.68504,841000003.0
2005-04-11 17:15:00,0.68505,0.68527,0.68482,0.68514,705600006.0
2005-04-11 17:20:00,0.68495,0.68537,0.68492,0.68525,809100003.0
2005-04-11 17:25:00,0.6853,0.68556,0.68513,0.68543,711900003.0
2005-04-11 17:30:00,0.6855,0.68553,0.68515,0.68545,648299997.0
2005-04-11 17:35:00,0.6855,0.68569,0.68524,0.68563,685900006.0
2005-04-11 17:40:00,0.68543,0.68572,0.68541,0.68565,916399995.0
2005-04-11 17:45:00,0.68556,0.68578,0.68543,0.68569,937200003.0
2005-04-11 17:50:00,0.68565,0.68589,0.68541,0.68566,845900000.0
2005-04-11 17:55:00,0.6857,0.68579,0.68541,0.68575,950400012.0
2005-04-11 18:00:00,0.68562,0.68602,0.68553,0.68582,5615399973.0
2005-04-11 18:05:00,0.68582,0.68599,0.6856,0.68591,5970600027.0
2005-04-11 18:10:00,0.68597,0.68624,0.68568,0.68605,5555799992.0
2005-04-11 18:15:00,0.68605,0.68634,0.68581,0.68624,5457000013.0
2005-04-11 18:20:00,0.68616,0.68677,0.686,0.68646,5264799989.0
2005-04-11 18:25:00,0.6865,0.6866,0.68601,0.68635,4441299976.0
2005-04-11 18:30:00,0.68637,0.68653,0.68619,0.68643,3886700011.0
2005-04-11 18:35:00,0.68639,0.68659,0.68619,0.68645,1695599997.0
2005-04-11 18:40:00,0.6863,0.68654,0.68618,0.68643,2382200007.0
2005-04-11 18:45:00,0.68647,0.68661,0.68611,0.68635,1491800008.0
2005-04-11 18:50:00,0.68608,0.68654,0.68608,0.68639,1780499985.0
2005-04-11 18:55:00,0.68635,0.68654,0.6862,0.68641,2752300009.0
2005-04-11 19:00:00,0.68651,0.68658,0.68596,0.68627,2508700005.0
2005-04-11 19:05:00,0.68636,0.68641,0.68596,0.68638,2820199998.0
2005-04-11 19:10:00,0.68612,0.68645,0.686,0.68629,1466000005.0
2005-04-11 19:15:00,0.68637,0.68652,0.68603,0.68646,1641500010.0
2005-04-11 19:20:00,0.68629,0.68668,0.68616,0.68658,1505999997.0
2005-04-11 19:25:00,0.68657,0.68667,0.6859,0.68658,2329099986.0
2005-04-11 19:30:00,0.68663,0.68682,0.68625,0.68668,2635199995.0
2005-04-11 19:35:00,0.68658,0.68671,0.68608,0.68658,2529400012.0
2005-04-11 19:40:00,0.68617,0.68672,0.68615,0.68653,2058199996.0
2005-04-11 19:45:00,0.68652,0.68672,0.68629,0.68649,938900002.0
2005-04-11 19:50:00,0.68619,0.68669,0.68614,0.68636,1368199995.0
2005-04-11 19:55:00,0.68637,0.68646,0.68612,0.6863,1845800006.0
2005-04-11 20:00:00,0.68608,0.68641,0.6859,0.68632,1114399994.0
2005-04-11 20:05:00,0.68632,0.68641,0.68605,0.68625,1333600016.0
2005-04-11 20:10:00,0.68594,0.6864,0.68594,0.68633,2268399992.0
2005-04-11 20:15:00,0.68625,0.68639,0.686,0.68614,2637700002.0
2005-04-11 20:20:00,0.68614,0.68631,0.68598,0.6861,1656499998.0
2005-04-11 20:25:00,0.68602,0.68634,0.68586,0.68615,3122799982.0
2005-04-11 20:30:00,0.68614,0.68641,0.68578,0.68612,5321799993.0
2005-04-11 20:35:00,0.68617,0.68621,0.68576,0.68608,2769100003.0
2005-04-11 20:40:00,0.68576,0.68629,0.68555,0.68585,2516400002.0
2005-04-11 20:45:00,0.68582,0.68628,0.68579,0.68615,2399200002.0
2005-04-11 20:50:00,0.68609,0.68631,0.68571,0.68598,4328699992.0
2005-04-11 20:55:00,0.68617,0.68632,0.68588,0.68621,5150499986.0
2005-04-11 21:00:00,0.68633,0.6864,0.6858,0.68604,4389500010.0
2005-04-11 21:05:00,0.68582,0.68598,0.68544,0.68576,2129300013.0
2005-04-11 21:10:00,0.68568,0.68584,0.68553,0.68576,1570100010.0
2005-04-11 21:15:00,0.68573,0.68581,0.68558,0.68572,1612600001.0
2005-04-11 21:20:00,0.68541,0.68581,0.68541,0.68573,2736200000.0
2005-04-11 21:25:00,0.68572,0.68588,0.68546,0.68565,1016299999.0
2005-04-11 21:30:00,0.68563,0.68576,0.6853,0.68555,2044300018.0
2005-04-11 21:35:00,0.6855,0.68576,0.68526,0.68553,1238000004.0
2005-04-11 21:40:00,0.68555,0.6859,0.68546,0.68568,1567200003.0
2005-04-11 21:45:00,0.68573,0.68592,0.68551,0.68562,1218000006.0
2005-04-11 21:50:00,0.68553,0.68588,0.68541,0.6858,1253800001.0
2005-04-11 21:55:00,0.68578,0.68591,0.68549,0.68587,1306999994.0
2005-04-11 22:00:00,0.68551,0.68599,0.68543,0.68584,1816500001.0
2005-04-11 22:05:00,0.68576,0.68595,0.68549,0.68582,916300007.0
2005-04-11 22:10:00,0.68532,0.6859,0.68529,0.68589,1517899985.0
2005-04-11 22:15:00,0.68576,0.68599,0.6853,0.68555,1235999997.0
2005-04-11 22:20:00,0.68559,0.686,0.6853,0.68562,1646200002.0
2005-04-11 22:25:00,0.68567,0.68592,0.68542,0.68563,1330199992.0
2005-04-11 22:30:00,0.68571,0.68588,0.68533,0.68568,1112399997.0
2005-04-11 22:35:00,0.68569,0.68588,0.68548,0.68577,1087400004.0
2005-04-11 22:40:00,0.68564,0.68585,0.68538,0.68546,1238800003.0
2005-04-11 22:45:00,0.68561,0.6859,0.68529,0.68571,916199993.0
2005-04-11 22:50:00,0.68583,0.6859,0.68555,0.68555,662300005.0
2005-04-11 22:55:00,0.68564,0.68594,0.68559,0.68561,1319399997.0
2005-04-11 23:00:00,0.6855,0.6859,0.68544,0.68561,875299999.0
2005-04-11 23:05:00,0.68573,0.68593,0.68542,0.6858,712899997.0
2005-04-11 23:10:00,0.6855,0.68598,0.6855,0.68586,891499995.0
2005-04-11 23:15:00,0.68583,0.68596,0.68546,0.68587,685900000.0
2005-04-11 23:20:00,0.68573,0.68605,0.68554,0.68591,900900005.0
2005-04-11 23:25:00,0.68571,0.68602,0.68556,0.68575,779999998.0
2005-04-11 23:30:00,0.68583,0.68594,0.68552,0.68577,517400000.0
2005-04-11 23:35:00,0.68558,0.68602,0.6855,0.68599,734200002.0
2005-04-11 23:40:00,0.68595,0.68602,0.68561,0.6857,880800007.0
2005-04-11 23:45:00,0.6857,0.68599,0.68542,0.68564,919500003.0
2005-04-11 23:50:00,0.6858,0.68593,0.68549,0.68577,686099999.0
2005-04-11 23:55:00,0.68581,0.68605,0.68551,0.68573,632300007.0
2005-04-12 00:00:00,0.6858,0.68606,0.68551,0.68598,909700000.0
2005-04-12 00:05:00,0.68585,0.68601,0.68548,0.68596,816200002.0
2005-04-12 00:10:00,0.68576,0.68604,0.68566,0.68577,994299997.0
2005-04-12 00:15:00,0.68585,0.68606,0.68553,0.68553,644099997.0
2005-04-12 00:20:00,0.68568,0.68611,0.6853,0.68605,840599999.0
2005-04-12 00:25:00,0.68585,0.68601,0.68559,0.68559,445700001.0
2005-04-12 00:30:00,0.68562,0.68603,0.68549,0.68592,920399997.0
2005-04-12 00:35:00,0.68552,0.68596,0.68552,0.68596,833499991.0
2005-04-12 00:40:00,0.68585,0.68602,0.6855,0.6857,824899995.0
2005-04-12 00:45:00,0.68582,0.68598,0.68567,0.68585,735199999.0
2005-04-12 00:50:00,0.68593,0.68598,0.68552,0.6857,847600003.0
2005-04-12 00:55:00,0.68573,0.68606,0.68544,0.68586,902000003.0
2005-04-12 01:00:00,0.68565,0.6859,0.6854,0.68573,741700001.0
2005-04-12 01:05:00,0.68581,0.68582,0.68537,0.68579,843000007.0
2005-04-12 01:10:00,0.68555,0.6858,0.68537,0.68565,728699998.0
2005-04-12 01:15:00,0.68558,0.68579,0.68545,0.68571,688200001.0
2005-04-12 01:20:00,0.68543,0.68582,0.68534,0.6856,624600004.0
2005-04-12 01:25:00,0.68566,0.68589,0.68546,0.68561,616099996.0
2005-04-12 01:30:00,0.68555,0.68592,0.68518,0.68554,870699999.0
2005-04-12 01:35:00,0.68543,0.6858,0.68534,0.68565,915000006.0
2005-04-12 01:40:00,0.68571,0.6859,0.68558,0.68579,785999993.0
2005-04-12 01:45:00,0.68578,0.68607,0.68552,0.68574,836700000.0
2005-04-12 01:50:00,0.68568,0.68582,0.68526,0.6858,1061900003.0
2005-04-12 01:55:00,0.6858,0.68588,0.68553,0.68567,617900004.0
2005-04-12 02:00:00,0.68586,0.6859,0.6855,0.68565,960999995.0
2005-04-12 02:05:00,0.68571,0.68578,0.6852,0.68537,883099996.0
2005-04-12 02:10:00,0.68519,0.68573,0.6849,0.6856,479200000.0
2005-04-12 02:15:00,0.6856,0.68581,0.68545,0.68566,761800004.0
2005-04-12 02:20:00,0.68575,0.68592,0.68542,0.68579,689099994.0
2005-04-12 02:25:00,0.68583,0.68596,0.68555,0.68585,1240899991.0
2005-04-12 02:30:00,0.68588,0.686,0.68561,0.68593,855399998.0
2005-04-12 02:35:00,0.686,0.686,0.68543,0.68579,837399998.0
2005-04-12 02:40:00,0.68581,0.68599,0.68552,0.68581,694399996.0
2005-04-12 02:45:00,0.68578,0.68595,0.68561,0.68571,709999999.0
2005-04-12 02:50:00,0.68588,0.68638,0.68558,0.68628,860200000.0
2005-04-12 02:55:00,0.68629,0.68636,0.68592,0.68617,1008799999.0
2005-04-12 03:00:00,0.68606,0.68622,0.68584,0.68593,988100004.0
2005-04-12 03:05:00,0.68598,0.68613,0.68562,0.686,842700002.0
2005-04-12 03:10:00,0.68612,0.68617,0.6857,0.68607,798500000.0
2005-04-12 03:15:00,0.68607,0.68629,0.68592,0.68622,718000001.0
2005-04-12 03:20:00,0.68593,0.68632,0.6858,0.68609,1145600001.0
2005-04-12 03:25:00,0.68624,0.68624,0.68592,0.68616,734200004.0
2005-04-12 03:30:00,0.6861,0.68621,0.68587,0.68607,1072600003.0
2005-04-12 03:35:00,0.6859,0.68617,0.68579,0.68585,700800007.0
2005-04-12 03:40:00,0.68602,0.68622,0.68585,0.68612,770999992.0
2005-04-12 03:45:00,0.68605,0.68621,0.68573,0.68604,924599993.0
2005-04-12 03:50:00,0.68587,0.68623,0.68583,0.68614,1069899994.0
2005-04-12 03:55:00,0.6861,0.68626,0.68587,0.68587,684999996.0
2005-04-12 04:00:00,0.68602,0.68623,0.6858,0.68598,776699994.0
2005-04-12 04:05:00,0.6861,0.68618,0.68571,0.68591,786499998.0
2005-04-12 04:10:00,0.68573,0.68626,0.68573,0.68601,813899994.0
2005-04-12 04:15:00,0.68605,0.68631,0.68593,0.68612,488100003.0
2005-04-12 04:20:00,0.68608,0.68623,0.68579,0.68605,1072899995.0
2005-04-12 04:25:00,0.6861,0.68625,0.6859,0.68602,757799993.0
2005-04-12 04:30:00,0.68597,0.68625,0.68584,0.68615,785199999.0
2005-04-12 04:35:00,0.6862,0.6862,0.68572,0.68582,882500001.0
2005-04-12 04:40:00,0.68595,0.68603,0.68561,0.68599,750099997.0
2005-04-12 04:45:00,0.68598,0.68608,0.68571,0.68602,933699997.0
2005-04-12 04:50:00,0.6858,0.68621,0.68571,0.68613,907400007.0
2005-04-12 04:55:00,0.68617,0.6862,0.68569,0.68587,758800002.0
2005-04-12 05:00:00,0.68566,0.68594,0.68549,0.68578,682399996.0
2005-04-12 05:05:00,0.68573,0.68596,0.68544,0.6858,752699999.0
2005-04-12 05:10:00,0.68576,0.68599,0.68553,0.68581,729700002.0
2005-04-12 05:15:00,0.68588,0.68614,0.68565,0.68569,810199999.0
2005-04-12 05:20:00,0.68593,0.68606,0.68562,0.68597,942899993.0
2005-04-12 05:25:00,0.68603,0.68609,0.68567,0.68606,633000001.0
2005-04-12 05:30:00,0.6858,0.68614,0.6857,0.68602,1018399999.0
2005-04-12 05:35:00,0.6861,0.68625,0.68571,0.68581,805099998.0
2005-04-12 05:40:00,0.6859,0.6862,0.68575,0.68588,1022000001.0
2005-04-12 05:45:00,0.68607,0.68618,0.6857,0.68602,1045099984.0
2005-04-12 05:50:00,0.68575,0.68622,0.68574,0.68609,840900003.0
2005-04-12 05:55:00,0.68592,0.68611,0.68584,0.68609,603300004.0
2005-04-12 06:00:00,0.68597,0.68617,0.68579,0.68607,872300002.0
2005-04-12 06:05:00,0.686,0.68621,0.68585,0.68616,964100003.0
2005-04-12 06:10:00,0.68588,0.6862,0.68567,0.68582,551100009.0
2005-04-12 06:15:00,0.68592,0.68612,0.68577,0.68609,1017399999.0
2005-04-12 06:20:00,0.68585,0.68612,0.68582,0.68592,642700005.0
2005-04-12 06:25:00,0.68596,0.68615,0.6857,0.68587,629899998.0
2005-04-12 06:30:00,0.6858,0.6862,0.6858,0.68599,762299982.0
2005-04-12 06:35:00,0.68604,0.68622,0.68583,0.68592,635700001.0
2005-04-12 06:40:00,0.68602,0.68622,0.68564,0.68607,848599994.0
2005-04-12 06:45:00,0.68615,0.68617,0.68552,0.68611,845900002.0
2005-04-12 06:50:00,0.68592,0.68619,0.68575,0.68597,836000000.0
2005-04-12 06:55:00,0.68602,0.68619,0.68568,0.68607,892800001.0
2005-04-12 07:00:00,0.68595,0.68611,0.68562,0.68601,651199998.0
2005-04-12 07:05:00,0.6861,0.68618,0.68583,0.68588,689299999.0
2005-04-12 07:10:00,0.6861,0.68626,0.68586,0.68608,682100001.0
2005-04-12 07:15:00,0.68612,0.68616,0.68569,0.68606,931199996.0
2005-04-12 07:20:00,0.686,0.68611,0.68586,0.68601,1015900004.0
2005-04-12 07:25:00,0.68569,0.6861,0.68569,0.686,992400005.0
2005-04-12 07:30:00,0.68574,0.6861,0.68573,0.68607,949499991.0
2005-04-12 07:35:00,0.68612,0.68616,0.68574,0.68598,992399997.0
2005-04-12 07:40:00,0.68599,0.68612,0.68582,0.68607,652399998.0
2005-04-12 07:45:00,0.68591,0.68605,0.68575,0.68594,831100003.0
2005-04-12 07:50:00,0.686,0.68614,0.68576,0.6858,962499988.0
2005-04-12 07:55:00,0.686,0.68606,0.68571,0.68581,856299992.0
2005-04-12 08:00:00,0.68582,0.68599,0.68568,0.68582,708500005.0
2005-04-12 08:05:00,0.68575,0.68588,0.68554,0.68577,800000000.0
2005-04-12 08:10:00,0.68571,0.686,0.68563,0.68571,857799998.0
2005-04-12 08:15:00,0.68568,0.68605,0.68561,0.68591,714500001.0
2005-04-12 08:20:00,0.68573,0.68606,0.68573,0.68601,685600001.0
2005-04-12 08:25:00,0.68596,0.68605,0.68576,0.68588,915399994.0
2005-04-12 08:30:00,0.68563,0.68611,0.68563,0.68603,822299991.0
2005-04-12 08:35:00,0.68609,0.68629,0.68587,0.68607,1054800003.0
2005-04-12 08:40:00,0.68583,0.68617,0.68577,0.68611,988300005.0
2005-04-12 08:45:00,0.6861,0.68614,0.68583,0.68608,715800004.0
2005-04-12 08:50:00,0.68592,0.68605,0.68568,0.6859,862400004.0
2005-04-12 08:55:00,0.68603,0.6861,0.68567,0.68597,644399997.0
2005-04-12 09:00:00,0.68603,0.68606,0.68565,0.68588,908500006.0
2005-04-12 09:05:00,0.68578,0.68628,0.68559,0.68616,852399997.0
2005-04-12 09:10:00,0.68612,0.68635,0.68595,0.68603,679000002.0
2005-04-12 09:15:00,0.68617,0.68629,0.68591,0.68613,947800005.0
2005-04-12 09:20:00,0.68609,0.6863,0.68597,0.68626,823900000.0
2005-04-12 09:25:00,0.6863,0.6863,0.68596,0.68613,875199995.0
2005-04-12 09:30:00,0.68612,0.68626,0.68589,0.686,904899996.0
2005-04-12 09:35:00,0.68612,0.68616,0.68574,0.68595,817900003.0
2005-04-12 09:40:00,0.6859,0.68623,0.68576,0.68619,781099999.0
2005-04-12 09:45:00,0.6862,0.68632,0.68594,0.68626,744800004.0
2005-04-12 09:50:00,0.68602,0.68628,0.68584,0.68597,880700000.0
2005-04-12 09:55:00,0.68588,0.68636,0.68581,0.68632,897099988.0
2005-04-12 10:00:00,0.68622,0.68629,0.68583,0.68614,993100001.0
2005-04-12 10:05:00,0.6862,0.68647,0.68608,0.68631,829399995.0
2005-04-12 10:10:00,0.68615,0.68648,0.68572,0.68613,974000003.0
2005-04-12 10:15:00,0.68635,0.68645,0.68614,0.68639,801700010.0
2005-04-12 10:20:00,0.68632,0.68642,0.68602,0.68627,869699992.0
2005-04-12 10:25:00,0.68622,0.6865,0.68616,0.68627,1079000010.0
2005-04-12 10:30:00,0.68646,0.68648,0.68597,0.68615,616900001.0
2005-04-12 10:35:00,0.68622,0.68637,0.68601,0.68617,624499996.0
2005-04-12 10:40:00,0.68593,0.68629,0.68592,0.68613,953000007.0
2005-04-12 10:45:00,0.68612,0.68626,0.68597,0.68622,880699999.0
2005-04-12 10:50:00,0.68622,0.68638,0.68607,0.68633,716900001.0
2005-04-12 10:55:00,0.68633,0.68659,0.68598,0.68659,824799992.0
2005-04-12 11:00:00,0.68654,0.68658,0.68605,0.68619,1174800002.0
2005-04-12 11:05:00,0.6862,0.68624,0.68583,0.686,932900003.0
2005-04-12 11:10:00,0.68571,0.68602,0.68563,0.68576,931199993.0
2005-04-12 11:15:00,0.68581,0.68581,0.68535,0.68558,820400003.0
2005-04-12 11:20:00,0.68559,0.68567,0.68534,0.68549,721999995.0
2005-04-12 11:25:00,0.6855,0.68567,0.68511,0.68547,847600003.0
2005-04-12 11:30:00,0.68527,0.68577,0.68524,0.68557,842300001.0
2005-04-12 11:35:00,0.68566,0.6859,0.68551,0.68578,835300000.0
2005-04-12 11:40:00,0.68564,0.68578,0.68538,0.68552,1048399992.0
2005-04-12 11:45:00,0.68551,0.68553,0.68505,0.68533,906900000.0
2005-04-12 11:50:00,0.685,0.68548,0.685,0.68543,924399993.0
2005-04-12 11:55:00,0.68532,0.68556,0.68516,0.68552,946399997.0
2005-04-12 12:00:00,0.68545,0.68562,0.68523,0.68534,872199998.0
2005-04-12 12:05:00,0.68536,0.68543,0.68497,0.68539,826100004.0
2005-04-12 12:10:00,0.68515,0.68544,0.68499,0.68521,844900000.0
2005-04-12 12:15:00,0.6852,0.68545,0.68511,0.68529,884000011.0
2005-04-12 12:20:00,0.68529,0.68553,0.68513,0.68544,1032100006.0
2005-04-12 12:25:00,0.6855,0.68555,0.68509,0.68551,857499998.0
2005-04-12 12:30:00,0.68557,0.68561,0.68519,0.68524,718600001.0
2005-04-12 12:35:00,0.68534,0.68549,0.68505,0.68519,750799996.0
2005-04-12 12:40:00,0.6849,0.68526,0.68487,0.68506,580599987.0
2005-04-12 12:45:00,0.68503,0.68521,0.68481,0.68499,671299999.0
2005-04-12 12:50:00,0.68517,0.68519,0.68494,0.68509,840099999.0
2005-04-12 12:55:00,0.68497,0.68518,0.68482,0.68504,893799998.0
2005-04-12 13:00:00,0.68498,0.68522,0.68489,0.68501,989199995.0
2005-04-12 13:05:00,0.68515,0.68528,0.68489,0.68522,701599997.0
2005-04-12 13:10:00,0.68519,0.6854,0.68499,0.68523,734399999.0
2005-04-12 13:15:00,0.68529,0.68546,0.68507,0.68532,1095400008.0
2005-04-12 13:20:00,0.68518,0.68542,0.68507,0.68534,887600000.0
2005-04-12 13:25:00,0.68522,0.68547,0.68498,0.68534,1221999994.0
2005-04-12 13:30:00,0.68534,0.68542,0.68497,0.68518,703399995.0
2005-04-12 13:35:00,0.68524,0.68531,0.68496,0.68518,885600002.0
2005-04-12 13:40:00,0.68525,0.68529,0.68498,0.68511,802600001.0
2005-04-12 13:45:00,0.6851,0.68538,0.68495,0.68527,1033500002.0
2005-04-12 13:50:00,0.68505,0.68534,0.68496,0.68513,990799999.0
2005-04-12 13:55:00,0.68517,0.68525,0.68492,0.68525,729400002.0
2005-04-12 14:00:00,0.6851,0.68522,0.6849,0.68497,791799994.0
2005-04-12 14:05:00,0.68507,0.6852,0.68475,0.68476,791100000.0
2005-04-12 14:10:00,0.68477,0.68521,0.68471,0.6852,726799998.0
2005-04-12 14:15:00,0.6852,0.68523,0.68485,0.68493,727799994.0
2005-04-12 14:20:00,0.68508,0.68509,0.6847,0.68502,762400000.0
2005-04-12 14:25:00,0.68503,0.68506,0.68468,0.68491,945700006.0
2005-04-12 14:30:00,0.68497,0.68543,0.68456,0.68469,924700000.0
2005-04-12 14:35:00,0.68459,0.68495,0.68436,0.6848,1151000002.0
2005-04-12 14:40:00,0.6847,0.68478,0.68428,0.68442,847299990.0
2005-04-12 14:45:00,0.68434,0.68452,0.68397,0.68409,771599994.0
2005-04-12 14:50:00,0.68402,0.68413,0.68366,0.68374,712799998.0
2005-04-12 14:55:00,0.6839,0.68397,0.68344,0.68391,659499999.0
2005-04-12 15:00:00,0.68385,0.68395,0.68296,0.68304,770900006.0
2005-04-12 15:05:00,0.68323,0.68366,0.68314,0.68344,856999999.0
2005-04-12 15:10:00,0.68332,0.68371,0.68331,0.68358,909999995.0
2005-04-12 15:15:00,0.6835,0.68374,0.68305,0.68318,652500003.0
2005-04-12 15:20:00,0.68317,0.68362,0.68306,0.68315,899800008.0
2005-04-12 15:25:00,0.6833,0.68356,0.68314,0.68341,886700001.0
2005-04-12 15:30:00,0.68351,0.68358,0.68302,0.68326,726000000.0
2005-04-12 15:35:00,0.68326,0.68339,0.68298,0.68323,810300006.0
2005-04-12 15:40:00,0.68335,0.6834,0.68302,0.68323,788800005.0
2005-04-12 15:45:00,0.6833,0.68355,0.68307,0.68338,731600008.0
2005-04-12 15:50:00,0.68332,0.68357,0.68318,0.68344,1017299994.0
2005-04-12 15:55:00,0.68343,0.68357,0.68327,0.68341,1036200006.0
2005-04-12 16:00:00,0.68358,0.68368,0.68332,0.68343,949099992.0
2005-04-12 16:05:00,0.68345,0.68778,0.68315,0.68327,769999998.0
2005-04-12 16:10:00,0.68324,0.68327,0.68298,0.68307,512599998.0
2005-04-12 16:15:00,0.68305,0.68337,0.68305,0.68337,609200006.0
2005-04-12 16:20:00,0.68336,0.68337,0.68304,0.68331,939300003.0
2005-04-12 16:25:00,0.68325,0.6833,0.68298,0.68312,941400003.0
2005-04-12 16:30:00,0.68311,0.68329,0.68301,0.6831,641100000.0
2005-04-12 16:35:00,0.68315,0.68318,0.6829,0.68299,681699988.0
2005-04-12 16:40:00,0.68297,0.68322,0.68295,0.68307,631599988.0
2005-04-12 16:45:00,0.68311,0.68314,0.68277,0.68289,706899998.0
2005-04-12 16:50:00,0.68294,0.68295,0.68271,0.68272,700200007.0
2005-04-12 16:55:00,0.68275,0.68303,0.68268,0.68303,686399997.0
2005-04-12 17:00:00,0.683,0.68325,0.68285,0.68318,713500005.0
2005-04-12 17:05:00,0.68327,0.68332,0.68302,0.6831,833600001.0
2005-04-12 17:10:00,0.68317,0.68317,0.68283,0.683,689799988.0
2005-04-12 17:15:00,0.68302,0.68305,0.68273,0.68277,774499994.0
2005-04-12 17:20:00,0.68277,0.68285,0.68261,0.68276,953100005.0
2005-04-12 17:25:00,0.68277,0.68287,0.68263,0.68264,473299998.0
2005-04-12 17:30:00,0.68268,0.68279,0.68254,0.68277,714400007.0
2005-04-12 17:35:00,0.68268,0.6828,0.68258,0.68258,816900003.0
2005-04-12 17:40:00,0.68251,0.68279,0.6825,0.68278,593600002.0
2005-04-12 17:45:00,0.68268,0.68277,0.68246,0.68277,741600005.0
2005-04-12 17:50:00,0.68272,0.68299,0.68261,0.68298,852299996.0
2005-04-12 17:55:00,0.68292,0.68308,0.68274,0.68303,594900000.0
2005-04-12 18:00:00,0.68291,0.68316,0.68291,0.6831,5238499998.0
2005-04-12 18:05:00,0.68308,0.68316,0.68289,0.6829,6926499978.0
2005-04-12 18:10:00,0.68306,0.68306,0.68257,0.68265,5183499985.0
2005-04-12 18:15:00,0.68274,0.68283,0.68262,0.68276,5388800014.0
2005-04-12 18:20:00,0.68279,0.68286,0.68257,0.68269,5359799992.0
2005-04-12 18:25:00,0.68271,0.68283,0.68265,0.68275,4012900003.0
2005-04-12 18:30:00,0.68275,0.6829,0.68265,0.68274,4168599972.0
2005-04-12 18:35:00,0.68295,0.68306,0.6827,0.68288,2005000003.0
2005-04-12 18:40:00,0.68293,0.68301,0.68269,0.68273,2289799990.0
2005-04-12 18:45:00,0.68275,0.68296,0.68257,0.6829,1190700001.0
2005-04-12 18:50:00,0.68293,0.68298,0.68274,0.68292,2056599988.0
2005-04-12 18:55:00,0.68287,0.68305,0.68279,0.68303,2871400007.0
2005-04-12 19:00:00,0.68295,0.68327,0.68291,0.68311,2089999998.0
2005-04-12 19:05:00,0.68307,0.68338,0.68303,0.6833,2837699983.0
2005-04-12 19:10:00,0.68337,0.68337,0.68317,0.68328,1341899995.0
2005-04-12 19:15:00,0.68327,0.6833,0.68309,0.6831,1793600011.0
2005-04-12 19:20:00,0.68307,0.68311,0.68288,0.68306,1528400012.0
2005-04-12 19:25:00,0.68306,0.68307,0.68279,0.68292,2279599991.0
2005-04-12 19:30:00,0.68298,0.6831,0.6829,0.68303,2358599988.0
2005-04-12 19:35:00,0.68303,0.68303,0.68281,0.68287,2622300008.0
2005-04-12 19:40:00,0.68298,0.6831,0.68289,0.68289,2065099994.0
2005-04-12 19:45:00,0.68307,0.68308,0.68282,0.68283,951399996.0
2005-04-12 19:50:00,0.68295,0.68295,0.68273,0.68292,1258699990.0
2005-04-12 19:55:00,0.68295,0.68295,0.68259,0.68269,1688900007.0
2005-04-12 20:00:00,0.68279,0.68293,0.68252,0.6828,959999995.0
2005-04-12 20:05:00,0.68288,0.68326,0.68279,0.68321,1312699999.0
2005-04-12 20:10:00,0.68316,0.68316,0.6828,0.68287,2173700000.0
2005-04-12 20:15:00,0.68296,0.68309,0.68289,0.68299,2432199996.0
2005-04-12 20:20:00,0.6831,0.68321,0.6828,0.68286,1753900000.0
2005-04-12 20:25:00,0.68295,0.6832,0.6828,0.68312,2812000008.0
2005-04-12 20:30:00,0.68311,0.68318,0.68249,0.68257,4996699990.0
2005-04-12 20:35:00,0.68245,0.68276,0.68245,0.68264,2353599992.0
2005-04-12 20:40:00,0.68265,0.6828,0.68253,0.68277,2871199999.0
2005-04-12 20:45:00,0.68283,0.68314,0.68277,0.68295,2373999990.0
2005-04-12 20:50:00,0.68295,0.68312,0.68287,0.68293,4385199986.0
2005-04-12 20:55:00,0.68295,0.68323,0.6827,0.68314,5450300000.0
2005-04-12 21:00:00,0.68318,0.68325,0.68299,0.68303,4532699990.0
2005-04-12 21:05:00,0.68302,0.68303,0.68282,0.68303,2173900009.0
2005-04-12 21:10:00,0.68302,0.6831,0.68286,0.68286,1559099993.0
2005-04-12 21:15:00,0.68291,0.68304,0.68283,0.683,1555200006.0
2005-04-12 21:20:00,0.68306,0.68314,0.68288,0.6829,2265600001.0
2005-04-12 21:25:00,0.6829,0.68299,0.68282,0.68298,853000002.0
2005-04-12 21:30:00,0.68291,0.68299,0.68269,0.68277,2411400002.0
2005-04-12 21:35:00,0.68282,0.68297,0.68275,0.68297,1041999999.0
2005-04-12 21:40:00,0.68291,0.68296,0.68269,0.6828,1297999997.0
2005-04-12 21:45:00,0.68278,0.68299,0.6826,0.68275,1252600005.0
2005-04-12 21:50:00,0.68275,0.68299,0.68266,0.68268,527600006.0
2005-04-12 21:55:00,0.68225,0.68244,0.68222,0.68239,1054400008.0
2005-04-12 22:00:00,0.68227,0.68235,0.6822,0.68233,1740500002.0
2005-04-12 22:05:00,0.68263,0.68272,0.68257,0.68258,838799992.0
2005-04-12 22:10:00,0.68253,0.6827,0.68238,0.68261,889600007.0
2005-04-12 22:15:00,0.6827,0.68274,0.68263,0.68271,1552100004.0
2005-04-12 22:20:00,0.68269,0.68273,0.68241,0.68267,1657200006.0
2005-04-12 22:25:00,0.68263,0.68264,0.68247,0.68263,1350200013.0
2005-04-12 22:30:00,0.68263,0.68263,0.68248,0.6825,942499996.0
2005-04-12 22:35:00,0.6825,0.68266,0.68246,0.68253,862700001.0
2005-04-12 22:40:00,0.68258,0.68264,0.68246,0.68261,1197699995.0
2005-04-12 22:45:00,0.68266,0.68273,0.68259,0.6826,916599998.0
2005-04-12 22:50:00,0.68265,0.68276,0.68258,0.68272,428499999.0
2005-04-12 22:55:00,0.68267,0.68277,0.68239,0.68261,973899995.0
2005-04-12 23:00:00,0.68257,0.68286,0.68252,0.68261,989800006.0
2005-04-12 23:05:00,0.68267,0.6829,0.68251,0.68259,892199999.0
2005-04-12 23:10:00,0.68286,0.68291,0.68237,0.68282,807100003.0
2005-04-12 23:15:00,0.6827,0.68288,0.68244,0.68268,610099996.0
2005-04-12 23:20:00,0.68272,0.68284,0.68262,0.68271,633700002.0
2005-04-12 23:25:00,0.68265,0.68271,0.68251,0.68254,498500001.0
2005-04-12 23:30:00,0.68256,0.6827,0.68243,0.68263,680999997.0
2005-04-12 23:35:00,0.68272,0.68276,0.68265,0.6827,693400003.0
2005-04-12 23:40:00,0.68261,0.68263,0.68236,0.68258,586600006.0
2005-04-12 23:45:00,0.68251,0.68261,0.68239,0.68256,753099993.0
2005-04-12 23:50:00,0.68257,0.68267,0.68241,0.6826,417000006.0
2005-04-12 23:55:00,0.68252,0.68267,0.68235,0.68249,748300006.0
2005-04-13 00:00:00,0.68262,0.68267,0.68227,0.68265,508700002.0
2005-04-13 00:05:00,0.68262,0.68267,0.68246,0.68262,736700002.0
2005-04-13 00:10:00,0.68248,0.68263,0.6824,0.68261,737299990.0
2005-04-13 00:15:00,0.68268,0.68268,0.68248,0.68265,447500000.0
2005-04-13 00:20:00,0.68262,0.68269,0.68249,0.68262,608500004.0
2005-04-13 00:25:00,0.68262,0.68277,0.68241,0.68244,567199996.0
2005-04-13 00:30:00,0.68248,0.68265,0.68225,0.68241,559499992.0
2005-04-13 00:35:00,0.6826,0.68266,0.68249,0.68263,604799997.0
2005-04-13 00:40:00,0.68265,0.68281,0.68244,0.68268,682800002.0
2005-04-13 00:45:00,0.68264,0.68277,0.68259,0.6826,675299999.0
2005-04-13 00:50:00,0.68269,0.68276,0.68249,0.68249,619700007.0
2005-04-13 00:55:00,0.6826,0.68269,0.68245,0.68263,433500000.0
2005-04-13 01:00:00,0.68262,0.68267,0.68246,0.68265,732900002.0
2005-04-13 01:05:00,0.68263,0.68265,0.68221,0.68243,695400002.0
2005-04-13 01:10:00,0.68258,0.68267,0.68244,0.68263,779900004.0
2005-04-13 01:15:00,0.68258,0.68275,0.68244,0.68271,582700001.0
2005-04-13 01:20:00,0.68271,0.68276,0.68259,0.6827,736999998.0
2005-04-13 01:25:00,0.68268,0.68278,0.6826,0.68277,451300002.0
2005-04-13 01:30:00,0.68276,0.6828,0.6826,0.68272,625200001.0
2005-04-13 01:35:00,0.68272,0.68277,0.68257,0.68273,723799999.0
2005-04-13 01:40:00,0.68267,0.68272,0.68259,0.68262,695199997.0
2005-04-13 01:45:00,0.68265,0.68277,0.68254,0.68254,517800003.0
2005-04-13 01:50:00,0.6826,0.68285,0.68254,0.68271,675700010.0
2005-04-13 01:55:00,0.68272,0.6828,0.68255,0.68255,659499996.0
2005-04-13 02:00:00,0.68273,0.68294,0.68256,0.68294,965600002.0
2005-04-13 02:05:00,0.68295,0.68295,0.68266,0.68266,544400000.0
2005-04-13 02:10:00,0.68265,0.68283,0.68262,0.68276,545200002.0
2005-04-13 02:15:00,0.68274,0.6829,0.68272,0.68282,776699997.0
2005-04-13 02:20:00,0.68282,0.6829,0.68276,0.68283,715200010.0
2005-04-13 02:25:00,0.68285,0.68287,0.68262,0.68273,704400004.0
2005-04-13 02:30:00,0.68273,0.68277,0.6826,0.68266,878899998.0
2005-04-13 02:35:00,0.68268,0.68275,0.6825,0.68251,623100005.0
2005-04-13 02:40:00,0.6826,0.68267,0.68248,0.68248,577100001.0
2005-04-13 02:45:00,0.68257,0.68268,0.68247,0.68256,574699999.0
2005-04-13 02:50:00,0.68256,0.68263,0.68244,0.6825,786099993.0
2005-04-13 02:55:00,0.68255,0.68259,0.68244,0.68249,503000002.0
2005-04-13 03:00:00,0.68252,0.68256,0.68246,0.6825,383499997.0
2005-04-13 03:05:00,0.68249,0.68258,0.68235,0.68239,735500008.0
2005-04-13 03:10:00,0.68247,0.68252,0.68234,0.68237,785699990.0
2005-04-13 03:15:00,0.68232,0.68246,0.68232,0.6824,523100001.0
2005-04-13 03:20:00,0.68233,0.68238,0.68206,0.68215,932099995.0
2005-04-13 03:25:00,0.68217,0.6822,0.68202,0.68207,637900000.0
2005-04-13 03:30:00,0.68202,0.68202,0.6818,0.68198,556999995.0
2005-04-13 03:35:00,0.68198,0.682,0.68186,0.68186,546700002.0
2005-04-13 03:40:00,0.68195,0.68206,0.68175,0.68197,959299996.0
2005-04-13 03:45:00,0.68197,0.68213,0.68193,0.68211,434099999.0
2005-04-13 03:50:00,0.68211,0.68226,0.68178,0.68226,716600001.0
2005-04-13 03:55:00,0.68213,0.68215,0.68187,0.6819,437299996.0
2005-04-13 04:00:00,0.68193,0.68209,0.68192,0.68205,768100004.0
2005-04-13 04:05:00,0.68204,0.68227,0.68204,0.68221,715500006.0
2005-04-13 04:10:00,0.68224,0.68238,0.68212,0.6823,650999996.0
2005-04-13 04:15:00,0.68234,0.68242,0.6822,0.68224,475600002.0
2005-04-13 04:20:00,0.6823,0.6825,0.68222,0.68225,682699999.0
2005-04-13 04:25:00,0.68223,0.68233,0.68205,0.68222,978600002.0
2005-04-13 04:30:00,0.68222,0.68237,0.68222,0.68228,818599999.0
2005-04-13 04:35:00,0.68228,0.68229,0.68183,0.6822,694400001.0
2005-04-13 04:40:00,0.68225,0.68229,0.68208,0.68222,650999994.0
2005-04-13 04:45:00,0.68215,0.68235,0.68207,0.68219,333800001.0
2005-04-13 04:50:00,0.68218,0.68223,0.68213,0.6822,443599996.0
2005-04-13 04:55:00,0.68218,0.68228,0.68209,0.68213,559200003.0
2005-04-13 05:00:00,0.6821,0.68239,0.6821,0.68239,734499993.0
2005-04-13 05:05:00,0.68231,0.68231,0.68198,0.6822,377999994.0
2005-04-13 05:10:00,0.6821,0.68225,0.68207,0.68208,746300007.0
2005-04-13 05:15:00,0.6821,0.68215,0.68196,0.68203,753999995.0
2005-04-13 05:20:00,0.68209,0.6822,0.68195,0.68195,656500002.0
2005-04-13 05:25:00,0.68202,0.68235,0.68201,0.68217,853199998.0
2005-04-13 05:30:00,0.6822,0.6822,0.68206,0.68212,434800003.0
2005-04-13 05:35:00,0.68214,0.6822,0.6821,0.68212,295300004.0
2005-04-13 05:40:00,0.68215,0.68219,0.68196,0.68209,645700006.0
2005-04-13 05:45:00,0.68205,0.68214,0.682,0.682,841699993.0
2005-04-13 05:50:00,0.68208,0.68218,0.68197,0.682,394899998.0
2005-04-13 05:55:00,0.682,0.68209,0.68197,0.68203,236199998.0
2005-04-13 06:00:00,0.68204,0.68217,0.682,0.68211,536600000.0
2005-04-13 06:05:00,0.6821,0.68224,0.6821,0.68224,636200000.0
2005-04-13 06:10:00,0.6822,0.68229,0.68215,0.68225,673000002.0
2005-04-13 06:15:00,0.68224,0.68248,0.68224,0.68233,598100000.0
2005-04-13 06:20:00,0.68237,0.68248,0.68219,0.68234,800199985.0
2005-04-13 06:25:00,0.68233,0.68234,0.68221,0.68231,571699994.0
2005-04-13 06:30:00,0.68232,0.68249,0.68231,0.68247,617800002.0
2005-04-13 06:35:00,0.68248,0.68256,0.68231,0.68243,575199996.0
2005-04-13 06:40:00,0.68243,0.68246,0.68212,0.6824,531200004.0
2005-04-13 06:45:00,0.68244,0.68248,0.68233,0.6824,651799994.0
2005-04-13 06:50:00,0.68245,0.68257,0.6824,0.68242,659200001.0
2005-04-13 06:55:00,0.68239,0.68247,0.68233,0.68246,447300002.0
2005-04-13 07:00:00,0.68244,0.68249,0.68238,0.68238,487899997.0
2005-04-13 07:05:00,0.68249,0.68249,0.68232,0.68245,896400003.0
2005-04-13 07:10:00,0.68243,0.68254,0.68241,0.68243,772799993.0
2005-04-13 07:15:00,0.68251,0.68253,0.68245,0.68248,669999997.0
2005-04-13 07:20:00,0.68248,0.68253,0.68241,0.68253,549500004.0
2005-04-13 07:25:00,0.68246,0.68258,0.6823,0.6823,289200002.0
2005-04-13 07:30:00,0.68243,0.68253,0.68218,0.68242,545999999.0
2005-04-13 07:35:00,0.68238,0.68248,0.68212,0.68242,666599998.0
2005-04-13 07:40:00,0.68245,0.68255,0.6823,0.68234,695600003.0
2005-04-13 07:45:00,0.68217,0.68252,0.68216,0.68223,526199999.0
2005-04-13 07:50:00,0.68245,0.68263,0.68239,0.68258,544499999.0
2005-04-13 07:55:00,0.68263,0.68273,0.68236,0.68245,607000012.0
2005-04-13 08:00:00,0.68242,0.68251,0.68226,0.68247,757100004.0
2005-04-13 08:05:00,0.68253,0.68263,0.68242,0.6825,683900006.0
2005-04-13 08:10:00,0.68253,0.68272,0.68244,0.6827,838999995.0
2005-04-13 08:15:00,0.68267,0.68274,0.68238,0.68247,612999995.0
2005-04-13 08:20:00,0.68242,0.68274,0.68232,0.68271,781799996.0
2005-04-13 08:25:00,0.68268,0.68287,0.68258,0.6828,579399990.0
2005-04-13 08:30:00,0.68277,0.68287,0.68268,0.68283,969400000.0
2005-04-13 08:35:00,0.68284,0.68299,0.68275,0.68299,551899996.0
2005-04-13 08:40:00,0.68292,0.6831,0.68287,0.68292,791500002.0
2005-04-13 08:45:00,0.68292,0.68304,0.68269,0.68275,638200002.0
2005-04-13 08:50:00,0.68273,0.68286,0.68253,0.68286,850800004.0
2005-04-13 08:55:00,0.68282,0.68291,0.68232,0.68258,839200002.0
2005-04-13 09:00:00,0.68261,0.6829,0.68258,0.68278,782199990.0
2005-04-13 09:05:00,0.68284,0.68312,0.68283,0.68306,763799997.0
2005-04-13 09:10:00,0.68309,0.68313,0.68285,0.68299,757100006.0
2005-04-13 09:15:00,0.68297,0.68299,0.6828,0.68294,417000001.0
2005-04-13 09:20:00,0.68291,0.6831,0.68282,0.68299,752100000.0
2005-04-13 09:25:00,0.68302,0.68307,0.6829,0.68298,835799998.0
2005-04-13 09:30:00,0.68302,0.68312,0.68292,0.68301,895399996.0
2005-04-13 09:35:00,0.68315,0.68331,0.68298,0.68327,818000000.0
2005-04-13 09:40:00,0.68319,0.68334,0.68299,0.6831,723800003.0
2005-04-13 09:45:00,0.68308,0.68319,0.68291,0.68308,752899996.0
2005-04-13 09:50:00,0.68308,0.68321,0.68293,0.68315,785999989.0
2005-04-13 09:55:00,0.68316,0.68343,0.68305,0.68343,656100002.0
2005-04-13 10:00:00,0.6832,0.68346,0.68312,0.68323,927400002.0
2005-04-13 10:05:00,0.68319,0.6834,0.68316,0.68322,717699997.0
2005-04-13 10:10:00,0.68327,0.68327,0.6831,0.6831,636299993.0
2005-04-13 10:15:00,0.6831,0.68328,0.68305,0.68314,747200001.0
2005-04-13 10:20:00,0.68313,0.6833,0.68308,0.6832,845400001.0
2005-04-13 10:25:00,0.68317,0.68332,0.68286,0.68286,992200000.0
2005-04-13 10:30:00,0.68335,0.68371,0.68287,0.68324,554900008.0
2005-04-13 10:35:00,0.68332,0.68335,0.68304,0.68317,753400001.0
2005-04-13 10:40:00,0.68321,0.68334,0.68301,0.68307,664599999.0
2005-04-13 10:45:00,0.68306,0.68324,0.6829,0.68309,916299994.0
2005-04-13 10:50:00,0.68312,0.68324,0.68295,0.6832,773099997.0
2005-04-13 10:55:00,0.68322,0.68329,0.68299,0.68307,657000001.0
2005-04-13 11:00:00,0.68326,0.68335,0.68309,0.68335,537000000.0
2005-04-13 11:05:00,0.68336,0.68339,0.68315,0.68329,921000001.0
2005-04-13 11:10:00,0.6833,0.68331,0.68316,0.68322,761799998.0
2005-04-13 11:15:00,0.68329,0.68338,0.68317,0.68322,728300000.0
2005-04-13 11:20:00,0.68329,0.6834,0.68319,0.68336,593599996.0
2005-04-13 11:25:00,0.68329,0.68337,0.68324,0.68332,710899998.0
2005-04-13 11:30:00,0.68343,0.68347,0.68327,0.68334,905399999.0
2005-04-13 11:35:00,0.68329,0.68338,0.68326,0.68335,881399999.0
2005-04-13 11:40:00,0.68338,0.68341,0.68323,0.68333,405799997.0
2005-04-13 11:45:00,0.68333,0.68348,0.68328,0.68343,870600003.0
2005-04-13 11:50:00,0.68335,0.6835,0.68335,0.68336,642700009.0
2005-04-13 11:55:00,0.68341,0.68358,0.68336,0.68358,933099996.0
2005-04-13 12:00:00,0.68357,0.68371,0.68343,0.68347,782699997.0
2005-04-13 12:05:00,0.68345,0.68353,0.68335,0.68347,699500001.0
2005-04-13 12:10:00,0.68355,0.6836,0.68344,0.68356,574299996.0
2005-04-13 12:15:00,0.68355,0.68359,0.68348,0.68354,656199992.0
2005-04-13 12:20:00,0.68349,0.6836,0.68344,0.6836,813600012.0
2005-04-13 12:25:00,0.6836,0.68372,0.68348,0.68368,859299995.0
2005-04-13 12:30:00,0.68373,0.68377,0.68332,0.68332,940300010.0
2005-04-13 12:35:00,0.68347,0.68364,0.68335,0.68364,1008600008.0
2005-04-13 12:40:00,0.6836,0.6837,0.68344,0.68362,838500002.0
2005-04-13 12:45:00,0.68368,0.68368,0.6835,0.6836,637200000.0
2005-04-13 12:50:00,0.68355,0.68365,0.6835,0.68357,862600009.0
2005-04-13 12:55:00,0.68355,0.68358,0.68334,0.68344,730500004.0
2005-04-13 13:00:00,0.68345,0.68351,0.6833,0.68335,814599998.0
2005-04-13 13:05:00,0.68341,0.68341,0.68318,0.68335,708400001.0
2005-04-13 13:10:00,0.6833,0.68341,0.68321,0.68327,647100002.0
2005-04-13 13:15:00,0.68314,0.68332,0.68314,0.68322,700300004.0
2005-04-13 13:20:00,0.68329,0.68336,0.68313,0.68336,620300007.0
2005-04-13 13:25:00,0.6833,0.68354,0.68315,0.68348,894800001.0
2005-04-13 13:30:00,0.68347,0.68347,0.68326,0.68333,553499998.0
2005-04-13 13:35:00,0.68342,0.68353,0.68336,0.68342,573499997.0
2005-04-13 13:40:00,0.68334,0.68335,0.68313,0.6832,710800006.0
2005-04-13 13:45:00,0.68327,0.68329,0.68307,0.68327,636399996.0
2005-04-13 13:50:00,0.68323,0.68342,0.68316,0.68338,782100006.0
2005-04-13 13:55:00,0.6834,0.6834,0.68308,0.6831,517399992.0
2005-04-13 14:00:00,0.68312,0.6832,0.68301,0.68312,581599997.0
2005-04-13 14:05:00,0.68307,0.6833,0.68299,0.68327,847400000.0
2005-04-13 14:10:00,0.68322,0.68326,0.68306,0.6831,633400004.0
2005-04-13 14:15:00,0.68324,0.68324,0.68285,0.68293,880999998.0
2005-04-13 14:20:00,0.68299,0.68309,0.68276,0.68285,667200004.0
2005-04-13 14:25:00,0.68284,0.68298,0.68274,0.68275,873399998.0
2005-04-13 14:30:00,0.68276,0.683,0.68272,0.683,684900008.0
2005-04-13 14:35:00,0.68299,0.68334,0.68294,0.68332,692099998.0
2005-04-13 14:40:00,0.68334,0.68339,0.68298,0.68307,821699995.0
2005-04-13 14:45:00,0.68322,0.68329,0.68229,0.68256,907000004.0
2005-04-13 14:50:00,0.68257,0.68307,0.68221,0.68243,918100003.0
2005-04-13 14:55:00,0.68261,0.68268,0.68191,0.68191,889999993.0
2005-04-13 15:00:00,0.68193,0.68207,0.68139,0.68153,603499997.0
2005-04-13 15:05:00,0.68142,0.68167,0.68136,0.68148,835599997.0
2005-04-13 15:10:00,0.68164,0.68184,0.68159,0.68176,608300003.0
2005-04-13 15:15:00,0.68186,0.68194,0.68153,0.68153,732900006.0
2005-04-13 15:20:00,0.68166,0.68166,0.68127,0.68141,768000000.0
2005-04-13 15:25:00,0.68138,0.68155,0.68135,0.68137,776400005.0
2005-04-13 15:30:00,0.68138,0.68138,0.68051,0.68066,626300002.0
2005-04-13 15:35:00,0.68063,0.68091,0.68063,0.6809,741700002.0
2005-04-13 15:40:00,0.68099,0.68113,0.68079,0.68095,923499999.0
2005-04-13 15:45:00,0.68084,0.68116,0.68082,0.68103,882400005.0
2005-04-13 15:50:00,0.68105,0.68124,0.68095,0.68105,707200003.0
2005-04-13 15:55:00,0.68102,0.68112,0.68088,0.68098,564200003.0
2005-04-13 16:00:00,0.68113,0.6812,0.68094,0.68108,616300003.0
2005-04-13 16:05:00,0.68111,0.68133,0.68104,0.68132,767699996.0
2005-04-13 16:10:00,0.68128,0.68165,0.68117,0.68148,688999996.0
2005-04-13 16:15:00,0.68148,0.6816,0.68134,0.68157,450800001.0
2005-04-13 16:20:00,0.68153,0.68154,0.68133,0.68139,611000000.0
2005-04-13 16:25:00,0.68147,0.68159,0.68139,0.68152,718299999.0
2005-04-13 16:30:00,0.68147,0.68174,0.68147,0.68155,535399999.0
2005-04-13 16:35:00,0.68176,0.68176,0.6815,0.68154,559900001.0
2005-04-13 16:40:00,0.68143,0.68154,0.68136,0.68139,895499998.0
2005-04-13 16:45:00,0.68143,0.68145,0.68119,0.68119,559900005.0
2005-04-13 16:50:00,0.6812,0.68153,0.6812,0.68136,782399997.0
2005-04-13 16:55:00,0.68137,0.68152,0.68129,0.6813,659700001.0
2005-04-13 17:00:00,0.68135,0.68141,0.68115,0.68131,817899990.0
2005-04-13 17:05:00,0.68114,0.68141,0.68114,0.68128,973000002.0
2005-04-13 17:10:00,0.68134,0.68157,0.68118,0.68153,568800002.0
2005-04-13 17:15:00,0.68149,0.68169,0.68135,0.68153,694100003.0
2005-04-13 17:20:00,0.6817,0.68177,0.68156,0.68158,1020699989.0
2005-04-13 17:25:00,0.68173,0.68206,0.68153,0.68195,893100002.0
2005-04-13 17:30:00,0.68207,0.68229,0.68194,0.6822,809500000.0
2005-04-13 17:35:00,0.68235,0.68237,0.6821,0.68219,557700002.0
2005-04-13 17:40:00,0.68221,0.68233,0.68205,0.68233,678599998.0
2005-04-13 17:45:00,0.68237,0.68249,0.68227,0.68248,798400009.0
2005-04-13 17:50:00,0.68247,0.68251,0.68221,0.68225,653799999.0
2005-04-13 17:55:00,0.68224,0.68228,0.68214,0.68215,745100000.0
2005-04-13 18:00:00,0.68224,0.68243,0.68218,0.68234,5905999982.0
2005-04-13 18:05:00,0.6823,0.68235,0.68214,0.68214,7050700007.0
2005-04-13 18:10:00,0.68207,0.68224,0.68201,0.68202,5653100007.0
2005-04-13 18:15:00,0.68202,0.6822,0.68195,0.6821,5533699998.0
2005-04-13 18:20:00,0.68215,0.68218,0.6818,0.68182,4787800011.0
2005-04-13 18:25:00,0.68182,0.68197,0.68178,0.68186,4006400015.0
2005-04-13 18:30:00,0.68187,0.68204,0.68183,0.68195,3925099987.0
2005-04-13 18:35:00,0.682,0.68225,0.68191,0.68198,1687700002.0
2005-04-13 18:40:00,0.682,0.68204,0.68184,0.68184,2239199990.0
2005-04-13 18:45:00,0.68186,0.68205,0.68183,0.6819,1090700006.0
2005-04-13 18:50:00,0.6819,0.68209,0.68188,0.68205,1864100001.0
2005-04-13 18:55:00,0.68202,0.68211,0.68185,0.68191,2884800000.0
2005-04-13 19:00:00,0.68196,0.68217,0.68196,0.68207,1970700012.0
2005-04-13 19:05:00,0.68207,0.68215,0.6817,0.68171,2824999988.0
2005-04-13 19:10:00,0.68175,0.68178,0.68152,0.68158,1439700002.0
2005-04-13 19:15:00,0.68169,0.68171,0.68155,0.68165,1952400017.0
2005-04-13 19:20:00,0.68167,0.68171,0.68143,0.68163,1469399997.0
2005-04-13 19:25:00,0.68164,0.68173,0.68147,0.68157,2101800001.0
2005-04-13 19:30:00,0.6815,0.68167,0.68139,0.68155,2502400006.0
2005-04-13 19:35:00,0.68149,0.68166,0.68139,0.68148,2592600015.0
2005-04-13 19:40:00,0.68146,0.68156,0.68142,0.68151,2036899994.0
2005-04-13 19:45:00,0.68153,0.68156,0.68141,0.6815,814100003.0
2005-04-13 19:50:00,0.68151,0.68158,0.68138,0.68153,1180099998.0
2005-04-13 19:55:00,0.68156,0.68177,0.68141,0.68167,1686100003.0
2005-04-13 20:00:00,0.68173,0.68177,0.68145,0.68145,954700001.0
2005-04-13 20:05:00,0.68141,0.6816,0.68136,0.68155,1118099990.0
2005-04-13 20:10:00,0.68153,0.68167,0.68148,0.68153,2092400008.0
2005-04-13 20:15:00,0.68161,0.68165,0.68139,0.68148,1964300014.0
2005-04-13 20:20:00,0.68156,0.68165,0.68141,0.68155,1453899995.0
2005-04-13 20:25:00,0.68154,0.68176,0.68134,0.68152,3003099988.0
2005-04-13 20:30:00,0.68148,0.6816,0.68137,0.68152,5032999988.0
2005-04-13 20:35:00,0.68156,0.68161,0.68139,0.68145,2661799992.0
2005-04-13 20:40:00,0.68143,0.68147,0.6813,0.68132,2331899991.0
2005-04-13 20:45:00,0.68132,0.68145,0.68121,0.68145,2337199987.0
2005-04-13 20:50:00,0.68143,0.68153,0.68131,0.68136,3805300004.0
2005-04-13 20:55:00,0.6814,0.68161,0.6813,0.68152,5309400002.0
2005-04-13 21:00:00,0.68164,0.68164,0.68134,0.68152,4859999979.0
2005-04-13 21:05:00,0.6815,0.68168,0.68148,0.68165,1774800009.0
2005-04-13 21:10:00,0.68165,0.6817,0.68153,0.68154,1412900009.0
2005-04-13 21:15:00,0.68155,0.68166,0.68144,0.6815,1583499986.0
2005-04-13 21:20:00,0.68158,0.68182,0.68136,0.68148,2319900014.0
2005-04-13 21:25:00,0.68148,0.68162,0.68143,0.68162,951799995.0
2005-04-13 21:30:00,0.68153,0.68166,0.68141,0.6815,2003800003.0
2005-04-13 21:35:00,0.68175,0.68177,0.68145,0.68159,965100002.0
2005-04-13 21:40:00,0.6815,0.6816,0.68144,0.6816,1313499995.0
2005-04-13 21:45:00,0.68154,0.68161,0.68139,0.6816,1148799995.0
2005-04-13 21:50:00,0.68158,0.6816,0.68142,0.68158,1038299997.0
2005-04-13 21:55:00,0.68159,0.68165,0.68139,0.68161,1370600018.0
2005-04-13 22:00:00,0.68158,0.68163,0.6815,0.68162,1911000000.0
2005-04-13 22:05:00,0.6816,0.6817,0.68152,0.68156,902000002.0
2005-04-13 22:10:00,0.68159,0.68163,0.6814,0.68157,1017800006.0
2005-04-13 22:15:00,0.68163,0.68165,0.68154,0.68154,1656599996.0
2005-04-13 22:20:00,0.68161,0.68172,0.68141,0.68153,1584400009.0
2005-04-13 22:25:00,0.68151,0.68163,0.68137,0.68154,1401000005.0
2005-04-13 22:30:00,0.6816,0.68177,0.68134,0.68148,991199997.0
2005-04-13 22:35:00,0.68152,0.68166,0.68122,0.68157,1205499995.0
2005-04-13 22:40:00,0.68152,0.68155,0.6814,0.68153,989699994.0
2005-04-13 22:45:00,0.68152,0.68164,0.68141,0.68148,1052499998.0
2005-04-13 22:50:00,0.68155,0.68172,0.68144,0.68152,528599999.0
2005-04-13 22:55:00,0.68147,0.68156,0.68131,0.68131,1162099998.0
2005-04-13 23:00:00,0.68116,0.68188,0.68116,0.68161,788300000.0
2005-04-13 23:05:00,0.68165,0.68185,0.68144,0.68165,758199999.0
2005-04-13 23:10:00,0.6816,0.68186,0.6814,0.68161,1011599996.0
2005-04-13 23:15:00,0.68163,0.68188,0.68144,0.68182,798599998.0
2005-04-13 23:20:00,0.68186,0.68189,0.68139,0.68167,867899995.0
2005-04-13 23:25:00,0.68166,0.68185,0.68151,0.68151,928999996.0
2005-04-13 23:30:00,0.68168,0.6817,0.68119,0.68154,671399997.0
2005-04-13 23:35:00,0.6817,0.68177,0.68105,0.68105,551199999.0
2005-04-13 23:40:00,0.68122,0.68175,0.68115,0.68156,428199998.0
2005-04-13 23:45:00,0.68167,0.6818,0.68141,0.68157,504999998.0
2005-04-13 23:50:00,0.68165,0.68177,0.6816,0.68165,444299993.0
2005-04-13 23:55:00,0.68169,0.68181,0.68137,0.68169,629099998.0
2005-04-14 00:00:00,0.68165,0.68172,0.68123,0.68153,622600010.0
2005-04-14 00:05:00,0.68157,0.68177,0.68119,0.68145,828099997.0
2005-04-14 00:10:00,0.68155,0.68156,0.6811,0.68151,675900003.0
2005-04-14 00:15:00,0.68154,0.68161,0.68151,0.68153,607300001.0
2005-04-14 00:20:00,0.68156,0.68158,0.6815,0.68152,329200002.0
2005-04-14 00:25:00,0.68153,0.68164,0.68131,0.68146,600999999.0
2005-04-14 00:30:00,0.68155,0.68157,0.68135,0.68155,812299998.0
2005-04-14 00:35:00,0.6815,0.68157,0.6813,0.6813,571600002.0
2005-04-14 00:40:00,0.68145,0.68151,0.68138,0.68143,422000000.0
2005-04-14 00:45:00,0.68142,0.68163,0.68139,0.68142,773999990.0
2005-04-14 00:50:00,0.68146,0.6815,0.68122,0.68122,578800001.0
2005-04-14 00:55:00,0.68143,0.68146,0.68121,0.68141,834000002.0
2005-04-14 01:00:00,0.68135,0.6816,0.68132,0.6816,702700004.0
2005-04-14 01:05:00,0.68156,0.68169,0.68132,0.68164,902699998.0
2005-04-14 01:10:00,0.6815,0.68158,0.68141,0.68153,908099998.0
2005-04-14 01:15:00,0.68147,0.6816,0.68142,0.68155,478000001.0
2005-04-14 01:20:00,0.68143,0.68164,0.68136,0.6815,447400002.0
2005-04-14 01:25:00,0.68155,0.68163,0.68136,0.68149,679199997.0
2005-04-14 01:30:00,0.68143,0.6817,0.68117,0.68164,729399997.0
2005-04-14 01:35:00,0.68143,0.68145,0.68118,0.68139,643699999.0
2005-04-14 01:40:00,0.68136,0.68142,0.6812,0.6813,552600001.0
2005-04-14 01:45:00,0.68131,0.68145,0.68126,0.68136,734300000.0
2005-04-14 01:50:00,0.68135,0.6817,0.68128,0.68137,656399999.0
2005-04-14 01:55:00,0.68116,0.68135,0.68107,0.6812,491599999.0
2005-04-14 02:00:00,0.68117,0.68142,0.68102,0.68136,1317099998.0
2005-04-14 02:05:00,0.68136,0.68138,0.6812,0.68126,1003200004.0
2005-04-14 02:10:00,0.68128,0.68131,0.68112,0.68123,821599997.0
2005-04-14 02:15:00,0.68127,0.68139,0.68113,0.68123,774000011.0
2005-04-14 02:20:00,0.68121,0.68136,0.68121,0.68135,908499995.0
2005-04-14 02:25:00,0.68141,0.68146,0.6813,0.6814,854400001.0
2005-04-14 02:30:00,0.68134,0.68148,0.68124,0.68145,994200005.0
2005-04-14 02:35:00,0.68147,0.68147,0.68125,0.68135,903199994.0
2005-04-14 02:40:00,0.68137,0.68141,0.68119,0.68137,786200009.0
2005-04-14 02:45:00,0.6813,0.6814,0.68123,0.68136,691200002.0
2005-04-14 02:50:00,0.68129,0.68146,0.68126,0.68132,943999998.0
2005-04-14 02:55:00,0.68132,0.68147,0.68126,0.68135,1022999993.0
2005-04-14 03:00:00,0.68135,0.68146,0.68116,0.6813,906700000.0
2005-04-14 03:05:00,0.68133,0.68138,0.68113,0.68113,845399993.0
2005-04-14 03:10:00,0.68132,0.68148,0.6811,0.68136,784699992.0
2005-04-14 03:15:00,0.68129,0.68142,0.68123,0.6814,786100000.0
2005-04-14 03:20:00,0.68141,0.68145,0.68115,0.6814,529500000.0
2005-04-14 03:25:00,0.68125,0.68145,0.68125,0.68138,524600010.0
2005-04-14 03:30:00,0.68136,0.68144,0.68127,0.68138,634699995.0
2005-04-14 03:35:00,0.68143,0.68154,0.68131,0.68142,868999995.0
2005-04-14 03:40:00,0.68142,0.68153,0.68127,0.68127,525500007.0
2005-04-14 03:45:00,0.68131,0.68144,0.6813,0.68133,699700004.0
2005-04-14 03:50:00,0.6813,0.68138,0.68124,0.68126,773300011.0
2005-04-14 03:55:00,0.68126,0.68133,0.68115,0.68122,1065199992.0
2005-04-14 04:00:00,0.68126,0.68136,0.68113,0.68127,737100002.0
2005-04-14 04:05:00,0.68117,0.6813,0.68117,0.68126,564600001.0
2005-04-14 04:10:00,0.68133,0.68148,0.68131,0.68132,676299995.0
2005-04-14 04:15:00,0.68135,0.68158,0.68131,0.6815,1259800020.0
2005-04-14 04:20:00,0.68137,0.68158,0.68135,0.68152,895599998.0
2005-04-14 04:25:00,0.68145,0.68168,0.68143,0.68164,554400003.0
2005-04-14 04:30:00,0.68162,0.68167,0.68149,0.68153,824999998.0
2005-04-14 04:35:00,0.68158,0.68171,0.68149,0.6816,736200000.0
2005-04-14 04:40:00,0.68162,0.68167,0.68148,0.68162,956599999.0
2005-04-14 04:45:00,0.68153,0.68157,0.68137,0.68145,825200001.0
2005-04-14 04:50:00,0.68145,0.68162,0.68137,0.68155,846100005.0
2005-04-14 04:55:00,0.68154,0.68171,0.68149,0.68167,855700005.0
2005-04-14 05:00:00,0.6816,0.68164,0.68146,0.6816,813600001.0
2005-04-14 05:05:00,0.68162,0.68162,0.68147,0.68158,524299994.0
2005-04-14 05:10:00,0.68151,0.68163,0.68149,0.68157,842599996.0
2005-04-14 05:15:00,0.68148,0.68163,0.68148,0.68155,889699998.0
2005-04-14 05:20:00,0.68157,0.68163,0.68145,0.68151,654499998.0
2005-04-14 05:25:00,0.68149,0.68155,0.68138,0.68151,608500004.0
2005-04-14 05:30:00,0.6815,0.68156,0.68114,0.68144,993599998.0
2005-04-14 05:35:00,0.68148,0.68159,0.68136,0.6814,511500004.0
2005-04-14 05:40:00,0.68152,0.68156,0.68145,0.68154,713200003.0
2005-04-14 05:45:00,0.68149,0.68153,0.68136,0.68145,859099998.0
2005-04-14 05:50:00,0.68151,0.68158,0.68135,0.68158,895600000.0
2005-04-14 05:55:00,0.68156,0.68161,0.68137,0.68154,913600002.0
2005-04-14 06:00:00,0.68154,0.68154,0.68145,0.6815,738900002.0
2005-04-14 06:05:00,0.68151,0.68161,0.68133,0.68159,964099996.0
2005-04-14 06:10:00,0.68139,0.68153,0.68139,0.6815,666899997.0
2005-04-14 06:15:00,0.68145,0.68147,0.68112,0.68146,852699990.0
2005-04-14 06:20:00,0.68142,0.68148,0.68121,0.68123,785000005.0
2005-04-14 06:25:00,0.68131,0.68145,0.68116,0.68128,686399998.0
2005-04-14 06:30:00,0.68143,0.68162,0.68127,0.68162,503699999.0
2005-04-14 06:35:00,0.6816,0.68171,0.68151,0.68155,771599997.0
2005-04-14 06:40:00,0.68146,0.68167,0.68132,0.68151,1080500004.0
2005-04-14 06:45:00,0.68156,0.68165,0.68137,0.68155,1205499997.0
2005-04-14 06:50:00,0.68164,0.68164,0.68132,0.68144,725899990.0
2005-04-14 06:55:00,0.6816,0.68164,0.6815,0.68158,906399994.0
2005-04-14 07:00:00,0.68138,0.68171,0.68129,0.68165,992300002.0
2005-04-14 07:05:00,0.68166,0.68179,0.68154,0.68174,684399999.0
2005-04-14 07:10:00,0.68175,0.6818,0.68157,0.6817,759999993.0
2005-04-14 07:15:00,0.68171,0.68184,0.68157,0.68183,1011199993.0
2005-04-14 07:20:00,0.68173,0.68187,0.68157,0.68168,718199999.0
2005-04-14 07:25:00,0.6817,0.68176,0.68128,0.68163,852299999.0
2005-04-14 07:30:00,0.68158,0.68179,0.68146,0.68172,1249900005.0
2005-04-14 07:35:00,0.68172,0.68178,0.68166,0.68167,1092499997.0
2005-04-14 07:40:00,0.68174,0.68178,0.68165,0.68172,794400006.0
2005-04-14 07:45:00,0.68154,0.68177,0.68139,0.68162,958199999.0
2005-04-14 07:50:00,0.6816,0.6818,0.6816,0.68163,648199999.0
2005-04-14 07:55:00,0.6818,0.68186,0.68169,0.6818,1076099995.0
2005-04-14 08:00:00,0.68181,0.68181,0.68136,0.68155,1015699999.0
2005-04-14 08:05:00,0.68155,0.68164,0.6814,0.68141,661900005.0
2005-04-14 08:10:00,0.68143,0.68183,0.68131,0.68173,819600008.0
2005-04-14 08:15:00,0.68172,0.68186,0.68155,0.68176,632000005.0
2005-04-14 08:20:00,0.68173,0.68175,0.68155,0.68158,741700000.0
2005-04-14 08:25:00,0.68166,0.68174,0.68154,0.68167,980699998.0
2005-04-14 08:30:00,0.68174,0.68174,0.68158,0.68158,893900005.0
2005-04-14 08:35:00,0.68172,0.68208,0.68153,0.6817,973000004.0
2005-04-14 08:40:00,0.68167,0.68174,0.68139,0.68148,799800003.0
2005-04-14 08:45:00,0.68138,0.68149,0.68129,0.6814,823799996.0
2005-04-14 08:50:00,0.68137,0.68155,0.68133,0.68146,683799999.0
2005-04-14 08:55:00,0.68146,0.6815,0.68125,0.68125,992199997.0
2005-04-14 09:00:00,0.68134,0.68158,0.68125,0.68155,1298100002.0
2005-04-14 09:05:00,0.68153,0.68168,0.68144,0.68144,544600005.0
2005-04-14 09:10:00,0.68152,0.68158,0.68141,0.68152,991699996.0
2005-04-14 09:15:00,0.68149,0.68164,0.68146,0.68155,767399998.0
2005-04-14 09:20:00,0.68157,0.68173,0.68148,0.6817,879299993.0
2005-04-14 09:25:00,0.68163,0.68176,0.68154,0.68159,920700008.0
2005-04-14 09:30:00,0.6817,0.68177,0.68153,0.68153,1094999996.0
2005-04-14 09:35:00,0.68171,0.68172,0.68152,0.68159,712100001.0
2005-04-14 09:40:00,0.6816,0.68163,0.68147,0.68153,946500003.0
2005-04-14 09:45:00,0.68152,0.6817,0.68147,0.68158,910899996.0
2005-04-14 09:50:00,0.68162,0.68168,0.68147,0.68168,901399996.0
2005-04-14 09:55:00,0.68158,0.68171,0.68154,0.6816,807599998.0
2005-04-14 10:00:00,0.68163,0.68184,0.68156,0.68181,889999990.0
2005-04-14 10:05:00,0.68177,0.68191,0.68164,0.68174,1106999988.0
2005-04-14 10:10:00,0.68178,0.68201,0.68176,0.68201,781299996.0
2005-04-14 10:15:00,0.68204,0.68207,0.68185,0.68197,1122000007.0
2005-04-14 10:20:00,0.68198,0.68215,0.68182,0.68198,1026200008.0
2005-04-14 10:25:00,0.68203,0.68207,0.68184,0.68203,978599995.0
2005-04-14 10:30:00,0.68194,0.68202,0.68185,0.68187,1074099996.0
2005-04-14 10:35:00,0.68197,0.68203,0.6818,0.68186,1021799993.0
2005-04-14 10:40:00,0.68195,0.68199,0.68173,0.68183,1029599994.0
2005-04-14 10:45:00,0.68175,0.68193,0.68155,0.68189,1053399997.0
2005-04-14 10:50:00,0.68183,0.68188,0.68159,0.68163,769800000.0
2005-04-14 10:55:00,0.68176,0.68184,0.68161,0.68171,956800001.0
2005-04-14 11:00:00,0.68168,0.68176,0.68144,0.68166,1075099994.0
2005-04-14 11:05:00,0.68168,0.68176,0.68156,0.68172,1136899997.0
2005-04-14 11:10:00,0.68168,0.68172,0.68153,0.68164,1265900006.0
2005-04-14 11:15:00,0.68168,0.68195,0.68165,0.68195,1167900002.0
2005-04-14 11:20:00,0.68184,0.68227,0.68184,0.68227,999699997.0
2005-04-14 11:25:00,0.68226,0.68239,0.68207,0.68223,856300000.0
2005-04-14 11:30:00,0.68232,0.68232,0.6817,0.68171,844000000.0
2005-04-14 11:35:00,0.68173,0.68181,0.68161,0.6817,891599999.0
2005-04-14 11:40:00,0.68163,0.68163,0.68104,0.68144,944400003.0
2005-04-14 11:45:00,0.68147,0.6815,0.68092,0.68105,1087600002.0
2005-04-14 11:50:00,0.68101,0.68121,0.68095,0.68104,1084199989.0
2005-04-14 11:55:00,0.68101,0.68126,0.68093,0.68126,1011700002.0
2005-04-14 12:00:00,0.68126,0.68148,0.68112,0.6813,1232900008.0
2005-04-14 12:05:00,0.68136,0.68136,0.68104,0.68118,829800006.0
2005-04-14 12:10:00,0.68128,0.68128,0.68095,0.68117,1143199994.0
2005-04-14 12:15:00,0.68116,0.68116,0.68094,0.68102,883499997.0
2005-04-14 12:20:00,0.681,0.6811,0.68088,0.68095,1097799996.0
2005-04-14 12:25:00,0.681,0.681,0.68078,0.68085,1055500009.0
2005-04-14 12:30:00,0.68083,0.68097,0.6806,0.68062,1038600007.0
2005-04-14 12:35:00,0.68081,0.68086,0.6806,0.68086,1202000008.0
2005-04-14 12:40:00,0.6807,0.6808,0.68048,0.68048,952700005.0
2005-04-14 12:45:00,0.6805,0.68094,0.6805,0.68089,1018800015.0
2005-04-14 12:50:00,0.68085,0.68104,0.68085,0.681,1137999998.0
2005-04-14 12:55:00,0.68101,0.68101,0.68065,0.68065,942299997.0
2005-04-14 13:00:00,0.68079,0.68109,0.68073,0.68098,859100001.0
2005-04-14 13:05:00,0.68106,0.68127,0.68092,0.68127,886300008.0
2005-04-14 13:10:00,0.6812,0.68132,0.681,0.68115,916200002.0
2005-04-14 13:15:00,0.68111,0.68119,0.68096,0.68105,1052000006.0
2005-04-14 13:20:00,0.68105,0.68113,0.68085,0.68102,775600001.0
2005-04-14 13:25:00,0.68101,0.68123,0.68088,0.6811,939999997.0
2005-04-14 13:30:00,0.68107,0.68135,0.68101,0.68123,1049599990.0
2005-04-14 13:35:00,0.68113,0.6813,0.68113,0.68126,1039099997.0
2005-04-14 13:40:00,0.68134,0.68134,0.68112,0.68121,999399995.0
2005-04-14 13:45:00,0.68125,0.68132,0.6811,0.6813,1117700006.0
2005-04-14 13:50:00,0.68125,0.6815,0.68105,0.68125,1472500011.0
2005-04-14 13:55:00,0.68122,0.6813,0.68102,0.68106,766499999.0
2005-04-14 14:00:00,0.68104,0.68117,0.68093,0.6811,1022000004.0
2005-04-14 14:05:00,0.68111,0.68125,0.68097,0.68115,932599998.0
2005-04-14 14:10:00,0.68115,0.68125,0.68099,0.68115,756499997.0
2005-04-14 14:15:00,0.68116,0.68127,0.68102,0.68116,832400005.0
2005-04-14 14:20:00,0.6812,0.68122,0.68098,0.68118,1024199998.0
2005-04-14 14:25:00,0.68117,0.6813,0.68096,0.68101,898599997.0
2005-04-14 14:30:00,0.68095,0.68119,0.68083,0.68107,972200001.0
2005-04-14 14:35:00,0.68105,0.68131,0.68095,0.6812,908399992.0
2005-04-14 14:40:00,0.68111,0.68126,0.68094,0.68121,780400003.0
2005-04-14 14:45:00,0.6813,0.68131,0.6808,0.68104,1118799995.0
2005-04-14 14:50:00,0.68107,0.68109,0.68066,0.68092,865699993.0
2005-04-14 14:55:00,0.68077,0.68093,0.68069,0.68074,842900007.0
2005-04-14 15:00:00,0.68073,0.6811,0.68071,0.68094,1219100005.0
2005-04-14 15:05:00,0.68092,0.68096,0.68072,0.68078,757799999.0
2005-04-14 15:10:00,0.68078,0.68102,0.68074,0.68094,968100002.0
2005-04-14 15:15:00,0.68098,0.68105,0.68073,0.68074,1006700001.0
2005-04-14 15:20:00,0.68073,0.68111,0.6807,0.68097,877799997.0
2005-04-14 15:25:00,0.68103,0.68119,0.68093,0.6811,999100002.0
2005-04-14 15:30:00,0.68106,0.68133,0.68106,0.68125,838400006.0
2005-04-14 15:35:00,0.6813,0.68132,0.68105,0.68116,859999988.0
2005-04-14 15:40:00,0.68128,0.6814,0.68083,0.68083,1168800004.0
2005-04-14 15:45:00,0.68079,0.68079,0.68042,0.68042,949399991.0
2005-04-14 15:50:00,0.6806,0.68075,0.68037,0.68065,716600005.0
2005-04-14 15:55:00,0.68056,0.68076,0.68042,0.68061,779600001.0
2005-04-14 16:00:00,0.68058,0.68066,0.68039,0.68065,676500002.0
2005-04-14 16:05:00,0.68052,0.68075,0.6803,0.68065,973699999.0
2005-04-14 16:10:00,0.68064,0.68072,0.68058,0.68063,726900000.0
2005-04-14 16:15:00,0.68053,0.6806,0.68037,0.68057,805199993.0
2005-04-14 16:20:00,0.68054,0.68054,0.68036,0.68043,608300001.0
2005-04-14 16:25:00,0.68041,0.68049,0.68016,0.68035,770800001.0
2005-04-14 16:30:00,0.68031,0.68063,0.68017,0.68057,783300002.0
2005-04-14 16:35:00,0.68061,0.68086,0.68055,0.68086,773399992.0
2005-04-14 16:40:00,0.6808,0.68111,0.6807,0.68107,806900002.0
2005-04-14 16:45:00,0.68098,0.68109,0.68089,0.68089,817000002.0
2005-04-14 16:50:00,0.68088,0.68116,0.68072,0.68099,733299996.0
2005-04-14 16:55:00,0.68108,0.68111,0.6806,0.6806,726100006.0
2005-04-14 17:00:00,0.6806,0.68081,0.6805,0.6805,816000001.0
2005-04-14 17:05:00,0.68052,0.68077,0.68051,0.68065,926799997.0
2005-04-14 17:10:00,0.68065,0.68068,0.68035,0.68064,1001500001.0
2005-04-14 17:15:00,0.68049,0.68067,0.68026,0.6803,905699994.0
2005-04-14 17:20:00,0.68045,0.68072,0.6802,0.68068,1012300001.0
2005-04-14 17:25:00,0.68058,0.68122,0.6805,0.68099,1021400000.0
2005-04-14 17:30:00,0.68121,0.68121,0.6807,0.6807,976200001.0
2005-04-14 17:35:00,0.68092,0.68092,0.68055,0.68064,951799994.0
2005-04-14 17:40:00,0.68061,0.68097,0.68058,0.68083,844900005.0
2005-04-14 17:45:00,0.68092,0.68116,0.68078,0.68098,910700001.0
2005-04-14 17:50:00,0.681,0.68105,0.68079,0.68103,825300011.0
2005-04-14 17:55:00,0.68114,0.6814,0.68101,0.68127,762400010.0
2005-04-14 18:00:00,0.68135,0.68164,0.68117,0.68131,5224300005.0
2005-04-14 18:05:00,0.68138,0.68144,0.68116,0.68126,7664499955.0
2005-04-14 18:10:00,0.68132,0.68134,0.68111,0.68125,5619199993.0
2005-04-14 18:15:00,0.68131,0.68132,0.6811,0.68128,5444900000.0
2005-04-14 18:20:00,0.68135,0.68139,0.68111,0.68133,4730399985.0
2005-04-14 18:25:00,0.68132,0.68145,0.6812,0.6813,3999499989.0
2005-04-14 18:30:00,0.68118,0.68131,0.68112,0.68123,4216100001.0
2005-04-14 18:35:00,0.68128,0.68128,0.68109,0.68123,1841399996.0
2005-04-14 18:40:00,0.6812,0.6812,0.68069,0.68069,2736599992.0
2005-04-14 18:45:00,0.68086,0.68105,0.68072,0.681,1424700005.0
2005-04-14 18:50:00,0.68093,0.68105,0.68067,0.68081,1741500007.0
2005-04-14 18:55:00,0.68087,0.68114,0.68077,0.681,2864899997.0
2005-04-14 19:00:00,0.68109,0.68112,0.68083,0.68097,1862600007.0
2005-04-14 19:05:00,0.68095,0.68098,0.68074,0.68091,2830199998.0
2005-04-14 19:10:00,0.68093,0.68094,0.68066,0.68066,1355099999.0
2005-04-14 19:15:00,0.68088,0.68112,0.68058,0.68108,1889500005.0
2005-04-14 19:20:00,0.68105,0.68116,0.6809,0.68116,1582099994.0
2005-04-14 19:25:00,0.68113,0.68115,0.68083,0.681,2366699992.0
2005-04-14 19:30:00,0.681,0.68123,0.68085,0.68121,2424200000.0
2005-04-14 19:35:00,0.6812,0.68153,0.68099,0.68138,2417499994.0
2005-04-14 19:40:00,0.68138,0.68149,0.68123,0.68123,2027000001.0
2005-04-14 19:45:00,0.68138,0.68145,0.6813,0.68137,1067099987.0
2005-04-14 19:50:00,0.68134,0.68134,0.68115,0.68127,1327299999.0
2005-04-14 19:55:00,0.68144,0.68144,0.68133,0.68137,1586200000.0
2005-04-14 20:00:00,0.68144,0.68144,0.68133,0.68136,1140399998.0
2005-04-14 20:05:00,0.68143,0.68143,0.68126,0.6813,1317399998.0
2005-04-14 20:10:00,0.6813,0.68141,0.68115,0.68131,2043899998.0
2005-04-14 20:15:00,0.68142,0.68142,0.68117,0.6812,2203600001.0
2005-04-14 20:20:00,0.68122,0.6815,0.68115,0.68115,1439500002.0
2005-04-14 20:25:00,0.68115,0.68149,0.68108,0.68117,2536999978.0
2005-04-14 20:30:00,0.68117,0.6815,0.68102,0.68118,4931900031.0
2005-04-14 20:35:00,0.68123,0.68131,0.68109,0.68118,2601999999.0
2005-04-14 20:40:00,0.68116,0.6812,0.68084,0.68091,2720299982.0
2005-04-14 20:45:00,0.68091,0.68091,0.68043,0.68082,2048900011.0
2005-04-14 20:50:00,0.68082,0.68098,0.68055,0.68077,4229099997.0
2005-04-14 20:55:00,0.68079,0.68148,0.68063,0.68125,4752099989.0
2005-04-14 21:00:00,0.68134,0.68147,0.68106,0.68147,4235399993.0
2005-04-14 21:05:00,0.68135,0.68156,0.68104,0.68138,1893100005.0
2005-04-14 21:10:00,0.68134,0.68136,0.68097,0.68123,1820799988.0
2005-04-14 21:15:00,0.68128,0.68143,0.68113,0.68128,1715600005.0
2005-04-14 21:20:00,0.68138,0.68138,0.68108,0.68118,2630599980.0
2005-04-14 21:25:00,0.68123,0.68128,0.68104,0.68104,901799996.0
2005-04-14 21:30:00,0.68108,0.68124,0.68087,0.68095,1816999997.0
2005-04-14 21:35:00,0.6811,0.68128,0.68099,0.68123,1080899997.0
2005-04-14 21:40:00,0.68122,0.6813,0.681,0.68105,1173299996.0
2005-04-14 21:45:00,0.68107,0.68112,0.68102,0.68107,1035200003.0
2005-04-14 21:50:00,0.68103,0.68115,0.68101,0.68104,819599997.0
2005-04-14 21:55:00,0.68099,0.68106,0.68084,0.6809,923500000.0
2005-04-14 22:00:00,0.68089,0.68103,0.68076,0.68092,1739900009.0
2005-04-14 22:05:00,0.68084,0.681,0.68077,0.68099,940800004.0
2005-04-14 22:10:00,0.68097,0.68103,0.68092,0.68096,844999998.0
2005-04-14 22:15:00,0.68089,0.68101,0.68087,0.68091,1298899999.0
2005-04-14 22:20:00,0.68098,0.681,0.68077,0.68095,1691300017.0
2005-04-14 22:25:00,0.68085,0.68091,0.68052,0.68063,1120399991.0
2005-04-14 22:30:00,0.6806,0.68081,0.6806,0.68073,1040400003.0
2005-04-14 22:35:00,0.68075,0.68083,0.68061,0.6807,1045100008.0
2005-04-14 22:40:00,0.68071,0.681,0.68053,0.68097,1053699993.0
2005-04-14 22:45:00,0.68091,0.68093,0.6806,0.68066,1150800007.0
2005-04-14 22:50:00,0.68075,0.68084,0.68057,0.68069,568799996.0
2005-04-14 22:55:00,0.68076,0.68085,0.68056,0.68069,1235199996.0
2005-04-14 23:00:00,0.68046,0.6809,0.68038,0.68083,869800004.0
2005-04-14 23:05:00,0.68076,0.68108,0.68046,0.68105,763800004.0
2005-04-14 23:10:00,0.6808,0.68098,0.68051,0.68062,870300000.0
2005-04-14 23:15:00,0.68088,0.68098,0.6802,0.68089,898300003.0
2005-04-14 23:20:00,0.68076,0.68083,0.68067,0.68077,713000004.0
2005-04-14 23:25:00,0.68077,0.6808,0.68064,0.6807,381500000.0
2005-04-14 23:30:00,0.68067,0.68088,0.68057,0.68082,685600002.0
2005-04-14 23:35:00,0.68088,0.68091,0.68053,0.68053,752200002.0
2005-04-14 23:40:00,0.68051,0.68052,0.68032,0.6805,610300001.0
2005-04-14 23:45:00,0.68046,0.68084,0.6804,0.68072,875600000.0
2005-04-14 23:50:00,0.68071,0.68087,0.68047,0.68051,884600012.0
2005-04-14 23:55:00,0.68059,0.68067,0.68036,0.68062,642200004.0
2005-04-15 00:00:00,0.68058,0.68075,0.68052,0.68064,501100000.0
2005-04-15 00:05:00,0.68057,0.68066,0.68045,0.68052,873800004.0
2005-04-15 00:10:00,0.68056,0.68067,0.68045,0.68058,330599995.0
2005-04-15 00:15:00,0.6806,0.6806,0.68029,0.68031,577299996.0
2005-04-15 00:20:00,0.68014,0.68044,0.68005,0.68037,497399997.0
2005-04-15 00:25:00,0.68044,0.6805,0.68019,0.6804,780800002.0
2005-04-15 00:30:00,0.68041,0.68055,0.68014,0.6805,785599999.0
2005-04-15 00:35:00,0.68045,0.68068,0.68045,0.68068,427499997.0
2005-04-15 00:40:00,0.6805,0.68066,0.68036,0.68046,743200009.0
2005-04-15 00:45:00,0.68043,0.68054,0.68039,0.6804,546000002.0
2005-04-15 00:50:00,0.68046,0.6807,0.6804,0.68058,534400001.0
2005-04-15 00:55:00,0.6805,0.6805,0.68042,0.68048,492200000.0
2005-04-15 01:00:00,0.68045,0.68055,0.68039,0.68044,550700006.0
2005-04-15 01:05:00,0.6806,0.6806,0.68035,0.68046,666199997.0
2005-04-15 01:10:00,0.6805,0.68064,0.68039,0.68064,606700003.0
2005-04-15 01:15:00,0.68063,0.6807,0.68035,0.68055,828899995.0
2005-04-15 01:20:00,0.68053,0.68066,0.68045,0.68061,579900004.0
2005-04-15 01:25:00,0.68058,0.68063,0.6804,0.6806,706099999.0
2005-04-15 01:30:00,0.68051,0.68067,0.68043,0.68063,719300004.0
2005-04-15 01:35:00,0.68065,0.68071,0.68049,0.68066,700600000.0
2005-04-15 01:40:00,0.68066,0.68074,0.68058,0.68068,685699993.0
2005-04-15 01:45:00,0.68065,0.68086,0.68051,0.68075,928699994.0
2005-04-15 01:50:00,0.68078,0.68087,0.68053,0.68083,782800005.0
2005-04-15 01:55:00,0.68073,0.68093,0.68051,0.68092,817400000.0
2005-04-15 02:00:00,0.68091,0.68102,0.68053,0.68102,1145199988.0
2005-04-15 02:05:00,0.68105,0.68108,0.6808,0.68095,1354799987.0
2005-04-15 02:10:00,0.6809,0.68105,0.68084,0.68095,952600011.0
2005-04-15 02:15:00,0.68107,0.68108,0.6808,0.681,1150100009.0
2005-04-15 02:20:00,0.68084,0.68102,0.68084,0.68094,943800005.0
2005-04-15 02:25:00,0.68095,0.68102,0.68082,0.68087,966900006.0
2005-04-15 02:30:00,0.68084,0.68101,0.68083,0.68099,821200001.0
2005-04-15 02:35:00,0.68098,0.68102,0.6808,0.68092,938799999.0
2005-04-15 02:40:00,0.68073,0.68098,0.68067,0.6809,785399999.0
2005-04-15 02:45:00,0.6809,0.68098,0.6808,0.6809,822200006.0
2005-04-15 02:50:00,0.68082,0.68093,0.68076,0.68081,1087900002.0
2005-04-15 02:55:00,0.68089,0.68089,0.68063,0.68069,838900004.0
2005-04-15 03:00:00,0.68087,0.68098,0.68075,0.68095,1038500003.0
2005-04-15 03:05:00,0.68093,0.68114,0.68075,0.68109,961100009.0
2005-04-15 03:10:00,0.68103,0.68103,0.68078,0.6809,875000001.0
2005-04-15 03:15:00,0.68097,0.68112,0.68095,0.681,682299995.0
2005-04-15 03:20:00,0.68088,0.68111,0.68088,0.68102,866399996.0
2005-04-15 03:25:00,0.68097,0.68108,0.68079,0.68097,544900000.0
2005-04-15 03:30:00,0.681,0.68109,0.68091,0.68092,840300005.0
2005-04-15 03:35:00,0.68098,0.68112,0.68093,0.68112,857699997.0
2005-04-15 03:40:00,0.68112,0.68127,0.681,0.68105,568700004.0
2005-04-15 03:45:00,0.6811,0.68119,0.68097,0.68108,815099995.0
2005-04-15 03:50:00,0.68105,0.68113,0.68091,0.68102,677199997.0
2005-04-15 03:55:00,0.68075,0.68129,0.68075,0.68089,938199999.0
2005-04-15 04:00:00,0.6809,0.68105,0.68088,0.68095,1177700000.0
2005-04-15 04:05:00,0.68096,0.68099,0.68088,0.6809,740699993.0
2005-04-15 04:10:00,0.6809,0.6809,0.68058,0.68075,827799990.0
2005-04-15 04:15:00,0.68076,0.68078,0.68065,0.68071,794000004.0
2005-04-15 04:20:00,0.68075,0.68094,0.68071,0.68094,914899997.0
2005-04-15 04:25:00,0.68073,0.68102,0.68062,0.68088,706099997.0
2005-04-15 04:30:00,0.6808,0.6809,0.68066,0.68072,1096599996.0
2005-04-15 04:35:00,0.68077,0.68085,0.68059,0.6807,891300006.0
2005-04-15 04:40:00,0.6807,0.6808,0.68069,0.6808,860200002.0
2005-04-15 04:45:00,0.68075,0.68083,0.68064,0.68067,1038299987.0
2005-04-15 04:50:00,0.68065,0.68073,0.68054,0.68065,734700010.0
2005-04-15 04:55:00,0.68065,0.68071,0.68044,0.68052,885700009.0
2005-04-15 05:00:00,0.68051,0.68061,0.68037,0.6805,1069900012.0
2005-04-15 05:05:00,0.68055,0.6807,0.68046,0.68056,1043300012.0
2005-04-15 05:10:00,0.68065,0.68077,0.68042,0.68072,1377700002.0
2005-04-15 05:15:00,0.68073,0.68078,0.68059,0.68071,1090199992.0
2005-04-15 05:20:00,0.68069,0.68071,0.68039,0.68052,771100000.0
2005-04-15 05:25:00,0.68063,0.68075,0.68047,0.68061,969600008.0
2005-04-15 05:30:00,0.68061,0.68077,0.68046,0.68073,1065500006.0
2005-04-15 05:35:00,0.68075,0.68078,0.68065,0.68073,861600002.0
2005-04-15 05:40:00,0.68075,0.68078,0.68058,0.68075,674599999.0
2005-04-15 05:45:00,0.68072,0.68075,0.68049,0.68064,1046999996.0
2005-04-15 05:50:00,0.68069,0.68084,0.68056,0.68067,1051199998.0
2005-04-15 05:55:00,0.68068,0.68078,0.68047,0.68069,604100000.0
2005-04-15 06:00:00,0.68074,0.68075,0.68051,0.68074,648900003.0
2005-04-15 06:05:00,0.68065,0.68072,0.6804,0.68071,1165199992.0
2005-04-15 06:10:00,0.68065,0.68075,0.68048,0.68065,720899996.0
2005-04-15 06:15:00,0.68076,0.68076,0.68049,0.6806,1007100006.0
2005-04-15 06:20:00,0.68057,0.68062,0.68036,0.68051,1246200003.0
2005-04-15 06:25:00,0.68048,0.68056,0.68018,0.68027,999799998.0
2005-04-15 06:30:00,0.68028,0.68035,0.68009,0.68017,597600003.0
2005-04-15 06:35:00,0.68018,0.68047,0.68008,0.68027,786000009.0
2005-04-15 06:40:00,0.68043,0.6806,0.68023,0.68049,874099998.0
2005-04-15 06:45:00,0.68055,0.68057,0.68033,0.68033,1315799993.0
2005-04-15 06:50:00,0.68042,0.68057,0.68038,0.68051,647400000.0
2005-04-15 06:55:00,0.68052,0.68055,0.68036,0.68038,680200001.0
2005-04-15 07:00:00,0.68038,0.68072,0.68038,0.68057,873399993.0
2005-04-15 07:05:00,0.68063,0.68076,0.68038,0.68052,664600007.0
2005-04-15 07:10:00,0.68052,0.68069,0.68047,0.6806,696200006.0
2005-04-15 07:15:00,0.68063,0.68073,0.68052,0.68068,959499998.0
2005-04-15 07:20:00,0.68063,0.68078,0.68049,0.68065,1016800001.0
2005-04-15 07:25:00,0.68077,0.68084,0.68069,0.68081,746100009.0
2005-04-15 07:30:00,0.68081,0.68095,0.68064,0.68091,1040499997.0
2005-04-15 07:35:00,0.6808,0.68091,0.68075,0.68087,1117400007.0
2005-04-15 07:40:00,0.6808,0.68103,0.6808,0.68098,1021899998.0
2005-04-15 07:45:00,0.68106,0.68117,0.68095,0.681,830400002.0
2005-04-15 07:50:00,0.68103,0.68112,0.68099,0.68102,1004999990.0
2005-04-15 07:55:00,0.68102,0.68117,0.681,0.68115,864299995.0
2005-04-15 08:00:00,0.68108,0.68115,0.68095,0.68095,828299994.0
2005-04-15 08:05:00,0.68097,0.68118,0.68058,0.68099,783299987.0
2005-04-15 08:10:00,0.68104,0.68105,0.68091,0.68095,1125800006.0
2005-04-15 08:15:00,0.68102,0.68105,0.68076,0.68091,797300004.0
2005-04-15 08:20:00,0.68087,0.68102,0.68067,0.68095,971500002.0
2005-04-15 08:25:00,0.68099,0.68116,0.68074,0.68101,803200004.0
2005-04-15 08:30:00,0.68106,0.68139,0.68106,0.68132,1061199985.0
2005-04-15 08:35:00,0.68134,0.6814,0.68122,0.68133,849900002.0
2005-04-15 08:40:00,0.6813,0.6813,0.68092,0.68092,898200000.0
2005-04-15 08:45:00,0.68106,0.68127,0.68095,0.68097,825200001.0
2005-04-15 08:50:00,0.68113,0.68131,0.68097,0.68121,1079700006.0
2005-04-15 08:55:00,0.68135,0.68141,0.68123,0.68138,727699998.0
2005-04-15 09:00:00,0.68136,0.68159,0.68123,0.68156,1162699990.0
2005-04-15 09:05:00,0.68158,0.682,0.68148,0.68188,978300006.0
2005-04-15 09:10:00,0.68186,0.68186,0.68146,0.68151,958500004.0
2005-04-15 09:15:00,0.68156,0.68156,0.6812,0.68128,1181699998.0
2005-04-15 09:20:00,0.68125,0.68126,0.68089,0.68122,985500001.0
2005-04-15 09:25:00,0.68131,0.68136,0.68114,0.68124,1019400008.0
2005-04-15 09:30:00,0.68141,0.68153,0.68125,0.68125,1043800008.0
2005-04-15 09:35:00,0.68136,0.68157,0.68125,0.68126,992900000.0
2005-04-15 09:40:00,0.68146,0.68175,0.6813,0.68157,1438400000.0
2005-04-15 09:45:00,0.68167,0.6819,0.68154,0.6819,1138100003.0
2005-04-15 09:50:00,0.68183,0.68183,0.68156,0.68166,1120700005.0
2005-04-15 09:55:00,0.68162,0.68185,0.68155,0.68177,1147099999.0
2005-04-15 10:00:00,0.68181,0.68217,0.68175,0.68199,1077699997.0
2005-04-15 10:05:00,0.682,0.68244,0.68198,0.68215,1266099998.0
2005-04-15 10:10:00,0.68226,0.68226,0.68171,0.68175,992600016.0
2005-04-15 10:15:00,0.6818,0.68186,0.68161,0.68161,1550200000.0
2005-04-15 10:20:00,0.68168,0.6817,0.68145,0.68155,1252799991.0
2005-04-15 10:25:00,0.68161,0.68187,0.68157,0.6816,1170899993.0
2005-04-15 10:30:00,0.68165,0.68196,0.68165,0.68193,1054100006.0
2005-04-15 10:35:00,0.682,0.68216,0.68141,0.6815,1086099995.0
2005-04-15 10:40:00,0.68155,0.68172,0.6813,0.68156,1175200004.0
2005-04-15 10:45:00,0.68149,0.68162,0.68134,0.68157,1174700004.0
2005-04-15 10:50:00,0.68153,0.68172,0.68136,0.68153,1286199994.0
2005-04-15 10:55:00,0.68157,0.68192,0.68146,0.68185,1237099998.0
2005-04-15 11:00:00,0.68189,0.68212,0.68169,0.68182,895700011.0
2005-04-15 11:05:00,0.68187,0.6821,0.68179,0.68191,751700002.0
2005-04-15 11:10:00,0.68195,0.68209,0.68182,0.68198,937500000.0
2005-04-15 11:15:00,0.68207,0.68208,0.68165,0.68188,1535999997.0
2005-04-15 11:20:00,0.68183,0.68201,0.68174,0.68188,835200004.0
2005-04-15 11:25:00,0.68185,0.68188,0.68168,0.68182,1003300003.0
2005-04-15 11:30:00,0.68188,0.68188,0.68155,0.68168,1632099988.0
2005-04-15 11:35:00,0.68177,0.68193,0.68151,0.6816,702700000.0
2005-04-15 11:40:00,0.68154,0.68168,0.68154,0.68155,1115299996.0
2005-04-15 11:45:00,0.68164,0.68174,0.68142,0.68168,975400009.0
2005-04-15 11:50:00,0.68171,0.68184,0.6816,0.6816,1207399996.0
2005-04-15 11:55:00,0.68173,0.68176,0.68156,0.68158,1263599983.0
2005-04-15 12:00:00,0.68153,0.68161,0.68144,0.6815,1048899995.0
2005-04-15 12:05:00,0.68155,0.68168,0.68146,0.68152,1006499997.0
2005-04-15 12:10:00,0.6815,0.68163,0.6814,0.68142,1090700000.0
2005-04-15 12:15:00,0.68141,0.68166,0.68141,0.68152,987599997.0
2005-04-15 12:20:00,0.68153,0.68161,0.68145,0.68155,1105800004.0
2005-04-15 12:25:00,0.68148,0.68149,0.68122,0.68139,1026299998.0
2005-04-15 12:30:00,0.68139,0.68144,0.68129,0.6814,879699993.0
2005-04-15 12:35:00,0.68136,0.68154,0.6813,0.68151,1275099990.0
2005-04-15 12:40:00,0.68157,0.68162,0.68135,0.68145,985500001.0
2005-04-15 12:45:00,0.68147,0.68161,0.68141,0.68145,976400003.0
2005-04-15 12:50:00,0.6814,0.68147,0.68099,0.68105,1004199999.0
2005-04-15 12:55:00,0.68109,0.6812,0.68091,0.68093,1052100010.0
2005-04-15 13:00:00,0.68091,0.68104,0.68068,0.68095,1357799999.0
2005-04-15 13:05:00,0.68096,0.68132,0.68087,0.68122,943899998.0
2005-04-15 13:10:00,0.68126,0.68139,0.68117,0.6813,1026799997.0
2005-04-15 13:15:00,0.68136,0.68143,0.68112,0.68128,1031999999.0
2005-04-15 13:20:00,0.68125,0.68138,0.68123,0.68129,1053499996.0
2005-04-15 13:25:00,0.68136,0.68147,0.68125,0.68139,933700003.0
2005-04-15 13:30:00,0.68139,0.68148,0.68128,0.68129,915199999.0
2005-04-15 13:35:00,0.68133,0.6815,0.68124,0.6815,1030100002.0
2005-04-15 13:40:00,0.6815,0.68161,0.68129,0.68154,1097699997.0
2005-04-15 13:45:00,0.68141,0.6815,0.68122,0.68137,1239100010.0
2005-04-15 13:50:00,0.68142,0.68183,0.68136,0.68172,1311800002.0
2005-04-15 13:55:00,0.68185,0.68203,0.68165,0.68196,1061299998.0
2005-04-15 14:00:00,0.6819,0.68207,0.68159,0.68164,1032399993.0
2005-04-15 14:05:00,0.6816,0.68182,0.68145,0.68167,1167399997.0
2005-04-15 14:10:00,0.68175,0.6819,0.68166,0.68186,1052599997.0
2005-04-15 14:15:00,0.68188,0.68201,0.68165,0.68186,934999996.0
2005-04-15 14:20:00,0.68196,0.68208,0.68182,0.68182,1268299998.0
2005-04-15 14:25:00,0.68198,0.68215,0.68179,0.68184,1259700006.0
2005-04-15 14:30:00,0.68175,0.68222,0.68169,0.68188,940100008.0
2005-04-15 14:35:00,0.68192,0.68199,0.68174,0.68183,1197400005.0
2005-04-15 14:40:00,0.68195,0.68203,0.68166,0.68183,1091500010.0
2005-04-15 14:45:00,0.68177,0.68226,0.68177,0.68214,1034000006.0
2005-04-15 14:50:00,0.68207,0.68246,0.68197,0.68227,1089799992.0
2005-04-15 14:55:00,0.68227,0.68244,0.68183,0.6819,1263600000.0
2005-04-15 15:00:00,0.68197,0.68203,0.68155,0.68159,1025799996.0
2005-04-15 15:05:00,0.68163,0.68179,0.68152,0.6817,1163799994.0
2005-04-15 15:10:00,0.68184,0.68185,0.6816,0.68174,1065200007.0
2005-04-15 15:15:00,0.6817,0.68175,0.68143,0.68163,1439500013.0
2005-04-15 15:20:00,0.6816,0.68195,0.68155,0.68163,901400003.0
2005-04-15 15:25:00,0.68154,0.68179,0.68147,0.68153,864299993.0
2005-04-15 15:30:00,0.68154,0.6821,0.68152,0.682,784299992.0
2005-04-15 15:35:00,0.68219,0.68227,0.68193,0.68208,810899996.0
2005-04-15 15:40:00,0.68214,0.68218,0.6819,0.68218,588800000.0
2005-04-15 15:45:00,0.68222,0.68229,0.6815,0.68157,804899999.0
2005-04-15 15:50:00,0.68164,0.68166,0.68127,0.68136,799400012.0
2005-04-15 15:55:00,0.68131,0.6817,0.68121,0.6817,903500002.0
2005-04-15 16:00:00,0.68165,0.68193,0.68163,0.68168,652499999.0
2005-04-15 16:05:00,0.68166,0.68175,0.68138,0.68175,829299990.0
2005-04-15 16:10:00,0.6817,0.682,0.68152,0.68152,628100005.0
2005-04-15 16:15:00,0.68154,0.68164,0.68146,0.68153,714300001.0
2005-04-15 16:20:00,0.68149,0.68248,0.68149,0.68224,517400001.0
2005-04-15 16:25:00,0.68228,0.6823,0.68207,0.68225,986500000.0
2005-04-15 16:30:00,0.68237,0.68248,0.68216,0.68225,900499997.0
2005-04-15 16:35:00,0.68225,0.68231,0.68208,0.68217,664899995.0
2005-04-15 16:40:00,0.68227,0.68246,0.68214,0.68216,723900003.0
2005-04-15 16:45:00,0.68215,0.68239,0.68206,0.68226,920099999.0
2005-04-15 16:50:00,0.68226,0.68262,0.68226,0.68229,762799999.0
2005-04-15 16:55:00,0.68221,0.68279,0.68221,0.68277,653200001.0
2005-04-15 17:00:00,0.68264,0.6827,0.68233,0.68234,820000005.0
2005-04-15 17:05:00,0.68237,0.68263,0.68237,0.68257,763300002.0
2005-04-15 17:10:00,0.68264,0.68264,0.68241,0.68258,702800001.0
2005-04-15 17:15:00,0.68257,0.68307,0.68247,0.68298,784900000.0
2005-04-15 17:20:00,0.683,0.68304,0.68278,0.68289,900700003.0
2005-04-15 17:25:00,0.68293,0.683,0.6828,0.68286,677400002.0
2005-04-15 17:30:00,0.68292,0.683,0.68282,0.68286,935900001.0
2005-04-15 17:35:00,0.68302,0.68305,0.6828,0.68285,656700001.0
2005-04-15 17:40:00,0.68289,0.683,0.68281,0.68295,657700000.0
2005-04-15 17:45:00,0.68288,0.68298,0.68267,0.68267,665300000.0
2005-04-15 17:50:00,0.68255,0.68294,0.68255,0.68294,680700000.0
2005-04-15 17:55:00,0.68278,0.683,0.68272,0.6828,831599996.0
2005-04-15 18:00:00,0.68277,0.68286,0.68258,0.68261,4992499987.0
2005-04-15 18:05:00,0.68267,0.68276,0.68257,0.68273,3719500009.0
2005-04-15 18:10:00,0.68278,0.68278,0.68234,0.68252,5232300000.0
2005-04-15 18:15:00,0.68257,0.6829,0.68248,0.68276,5698699978.0
2005-04-15 18:20:00,0.68277,0.68281,0.68246,0.68258,4633100004.0
2005-04-15 18:25:00,0.68256,0.68258,0.68222,0.68222,4150999987.0
2005-04-15 18:30:00,0.68229,0.6824,0.68217,0.68234,3968199999.0
2005-04-15 18:35:00,0.68235,0.68241,0.68221,0.68225,1476699987.0
2005-04-15 18:40:00,0.68229,0.6825,0.68216,0.68235,2768999992.0
2005-04-15 18:45:00,0.68237,0.68243,0.682,0.68223,1404099989.0
2005-04-15 18:50:00,0.68222,0.6825,0.6822,0.68247,2013899999.0
2005-04-15 18:55:00,0.68247,0.68281,0.68244,0.68279,3325499990.0
2005-04-15 19:00:00,0.68277,0.68286,0.68256,0.68274,1788699998.0
2005-04-15 19:05:00,0.68256,0.68267,0.6825,0.68263,2624300000.0
2005-04-15 19:10:00,0.68265,0.68268,0.6825,0.68253,1457599994.0
2005-04-15 19:15:00,0.68253,0.6827,0.6825,0.68265,1815299998.0
2005-04-15 19:20:00,0.68263,0.68275,0.68263,0.68273,1440700009.0
2005-04-15 19:25:00,0.68272,0.68276,0.6826,0.68265,2245300020.0
2005-04-15 19:30:00,0.68263,0.68272,0.68256,0.68268,2642000005.0
2005-04-15 19:35:00,0.6826,0.68266,0.68244,0.68254,2543300001.0
2005-04-15 19:40:00,0.68254,0.68266,0.68248,0.68252,2040000016.0
2005-04-15 19:45:00,0.68254,0.68254,0.68242,0.6825,1022500000.0
2005-04-15 19:50:00,0.68246,0.68259,0.68243,0.6825,1418000000.0
2005-04-15 19:55:00,0.68253,0.68263,0.6825,0.68257,1643999995.0
2005-04-15 20:00:00,0.68263,0.6827,0.68259,0.68263,960200000.0
2005-04-15 20:05:00,0.68265,0.6829,0.68263,0.6829,1292199991.0
2005-04-15 20:10:00,0.68284,0.6829,0.6826,0.68273,2325600002.0
2005-04-15 20:15:00,0.68272,0.68284,0.68259,0.68265,2177300009.0
2005-04-15 20:20:00,0.68268,0.68274,0.68256,0.68258,1273100014.0
2005-04-15 20:25:00,0.6826,0.68275,0.68258,0.68262,3139500021.0
2005-04-15 20:30:00,0.68263,0.6827,0.68248,0.6825,4833399999.0
2005-04-15 20:35:00,0.6825,0.68253,0.68192,0.68192,2419400008.0
2005-04-15 20:40:00,0.68197,0.68219,0.68194,0.68197,2242799999.0
2005-04-15 20:45:00,0.68195,0.68237,0.68195,0.68237,1946199994.0
2005-04-15 20:50:00,0.68228,0.6823,0.68213,0.68227,3788200015.0
2005-04-15 20:55:00,0.68227,0.68229,0.68212,0.68229,4315600000.0
2005-04-15 21:00:00,0.68226,0.68231,0.68215,0.68222,4282399992.0
2005-04-15 21:05:00,0.68219,0.68228,0.68214,0.68225,1653799991.0
2005-04-15 21:10:00,0.68225,0.68229,0.68217,0.68223,1499499997.0
2005-04-15 21:15:00,0.68223,0.68229,0.68218,0.6822,1645400002.0
2005-04-15 21:20:00,0.68225,0.68231,0.68217,0.68219,2489800001.0
2005-04-15 21:25:00,0.68222,0.68233,0.68215,0.68222,724599997.0
2005-04-15 21:30:00,0.6822,0.6824,0.68216,0.68231,1888000001.0
2005-04-15 21:35:00,0.68235,0.68242,0.6823,0.68242,1007199996.0
2005-04-15 21:40:00,0.68237,0.68243,0.68233,0.68235,1255500006.0
2005-04-15 21:45:00,0.68234,0.68246,0.6823,0.68242,1220000004.0
2005-04-15 21:50:00,0.68244,0.68247,0.68228,0.68233,944400006.0
2005-04-15 21:55:00,0.68236,0.68257,0.68236,0.68257,1318599984.0
2005-04-15 22:00:00,0.68251,0.68258,0.68244,0.68253,1731299994.0
2005-04-15 22:05:00,0.6825,0.68263,0.6825,0.6826,751500004.0
2005-04-15 22:10:00,0.68258,0.68266,0.68238,0.68266,1016400001.0
2005-04-15 22:15:00,0.68263,0.68273,0.68256,0.6827,1485899988.0
2005-04-15 22:20:00,0.68266,0.68272,0.68247,0.6826,1501399997.0
2005-04-15 22:25:00,0.68257,0.68276,0.68249,0.68263,1173600000.0
2005-04-15 22:30:00,0.68268,0.68279,0.68239,0.68268,1076499992.0
2005-04-15 22:35:00,0.68282,0.68298,0.68253,0.68279,884399994.0
2005-04-15 22:40:00,0.68245,0.683,0.68245,0.68293,1366999986.0
2005-04-15 22:45:00,0.68293,0.68316,0.68276,0.68302,968700001.0
2005-04-15 22:50:00,0.68288,0.68325,0.68268,0.68283,608899986.0
2005-04-15 22:55:00,0.68278,0.68305,0.6823,0.68236,1150600010.0
2005-04-17 23:00:00,0.68237,0.68261,0.6819,0.68194,452199998.0
2005-04-17 23:05:00,0.68197,0.68213,0.68188,0.6821,683099994.0
2005-04-17 23:10:00,0.68202,0.68218,0.6817,0.6819,842899990.0
2005-04-17 23:15:00,0.68205,0.68212,0.68177,0.68181,610499995.0
2005-04-17 23:20:00,0.68183,0.68204,0.6816,0.68195,952099994.0
2005-04-17 23:25:00,0.68198,0.6822,0.68172,0.68187,833799998.0
2005-04-17 23:30:00,0.6818,0.68212,0.68169,0.68189,822599999.0
2005-04-17 23:35:00,0.68193,0.68216,0.6817,0.68185,676800002.0
2005-04-17 23:40:00,0.68193,0.6823,0.68175,0.68196,724500000.0
2005-04-17 23:45:00,0.6819,0.68202,0.68165,0.68178,823699999.0
2005-04-17 23:50:00,0.68193,0.68196,0.6816,0.68176,934599996.0
2005-04-17 23:55:00,0.6819,0.68197,0.6813,0.68195,781099993.0
2005-04-18 00:00:00,0.68172,0.68197,0.68161,0.68179,520400003.0
2005-04-18 00:05:00,0.68175,0.68199,0.68175,0.68197,713600006.0
2005-04-18 00:10:00,0.68193,0.68203,0.68177,0.68191,474699993.0
2005-04-18 00:15:00,0.68192,0.68192,0.68167,0.68167,832599993.0
2005-04-18 00:20:00,0.6815,0.68183,0.6815,0.68171,690899998.0
2005-04-18 00:25:00,0.68167,0.6817,0.68115,0.68146,766600002.0
2005-04-18 00:30:00,0.68158,0.6816,0.68135,0.68145,511899996.0
2005-04-18 00:35:00,0.68143,0.68173,0.68143,0.6816,775600001.0
2005-04-18 00:40:00,0.6817,0.68171,0.68143,0.68161,763999995.0
2005-04-18 00:45:00,0.68158,0.68174,0.68148,0.68162,808200003.0
2005-04-18 00:50:00,0.68173,0.68175,0.68156,0.68167,628300001.0
2005-04-18 00:55:00,0.68172,0.68179,0.68145,0.68145,725399993.0
2005-04-18 01:00:00,0.68161,0.68164,0.68147,0.6816,554799994.0
2005-04-18 01:05:00,0.68158,0.6816,0.68137,0.68153,706600003.0
2005-04-18 01:10:00,0.68155,0.68156,0.68131,0.68155,638600007.0
2005-04-18 01:15:00,0.68155,0.6816,0.68138,0.68157,459899993.0
2005-04-18 01:20:00,0.68157,0.68161,0.68147,0.68158,499200008.0
2005-04-18 01:25:00,0.68143,0.6817,0.68118,0.68166,449599998.0
2005-04-18 01:30:00,0.68148,0.68166,0.68132,0.68157,706999991.0
2005-04-18 01:35:00,0.6816,0.6817,0.68147,0.68167,715500000.0
2005-04-18 01:40:00,0.68163,0.68168,0.68144,0.68144,779200001.0
2005-04-18 01:45:00,0.68151,0.68183,0.68151,0.68183,940499997.0
2005-04-18 01:50:00,0.68181,0.68187,0.68163,0.68179,850499999.0
2005-04-18 01:55:00,0.68174,0.68191,0.68159,0.68181,493099997.0
2005-04-18 02:00:00,0.68175,0.68181,0.68168,0.68178,753000000.0
2005-04-18 02:05:00,0.68174,0.68194,0.68158,0.68181,732500002.0
2005-04-18 02:10:00,0.68178,0.6819,0.68175,0.68175,495499995.0
2005-04-18 02:15:00,0.68175,0.6818,0.68154,0.6818,583200000.0
2005-04-18 02:20:00,0.68184,0.68199,0.68169,0.68197,916399993.0
2005-04-18 02:25:00,0.68199,0.68208,0.68184,0.68199,752399991.0
2005-04-18 02:30:00,0.68194,0.682,0.6817,0.68173,603099999.0
2005-04-18 02:35:00,0.68168,0.68181,0.68155,0.68177,757800011.0
2005-04-18 02:40:00,0.6817,0.68175,0.68153,0.68166,863499998.0
2005-04-18 02:45:00,0.68168,0.68168,0.68135,0.68166,771799999.0
2005-04-18 02:50:00,0.68161,0.68177,0.68151,0.68176,977700004.0
2005-04-18 02:55:00,0.6817,0.68174,0.68148,0.68154,639399998.0
2005-04-18 03:00:00,0.68151,0.68156,0.68129,0.68133,709300001.0
2005-04-18 03:05:00,0.68138,0.68158,0.68126,0.68126,736700004.0
2005-04-18 03:10:00,0.6814,0.68162,0.68129,0.68144,812000000.0
2005-04-18 03:15:00,0.68136,0.68158,0.68129,0.68156,581300006.0
2005-04-18 03:20:00,0.68155,0.6817,0.68149,0.68156,763300009.0
2005-04-18 03:25:00,0.68162,0.68167,0.68137,0.68167,691100000.0
2005-04-18 03:30:00,0.68169,0.68171,0.68145,0.68171,462000005.0
2005-04-18 03:35:00,0.68171,0.68178,0.6816,0.68178,573199994.0
2005-04-18 03:40:00,0.68177,0.6819,0.68169,0.68178,676100002.0
2005-04-18 03:45:00,0.68173,0.68199,0.68165,0.68191,822000001.0
2005-04-18 03:50:00,0.68191,0.68195,0.68146,0.68192,703199994.0
2005-04-18 03:55:00,0.6819,0.6819,0.6816,0.68176,678399997.0
2005-04-18 04:00:00,0.68186,0.68197,0.68176,0.68192,925900007.0
2005-04-18 04:05:00,0.68197,0.68197,0.68179,0.68192,410700005.0
2005-04-18 04:10:00,0.68187,0.6819,0.68164,0.68173,833900000.0
2005-04-18 04:15:00,0.68173,0.682,0.68168,0.68178,639600005.0
2005-04-18 04:20:00,0.6819,0.6822,0.68177,0.6822,916400000.0
2005-04-18 04:25:00,0.68208,0.6822,0.68159,0.68193,950299990.0
2005-04-18 04:30:00,0.68198,0.68203,0.68177,0.68188,671099997.0
2005-04-18 04:35:00,0.68191,0.68212,0.68187,0.68209,762600014.0
2005-04-18 04:40:00,0.68208,0.68213,0.68196,0.68204,863699994.0
2005-04-18 04:45:00,0.68192,0.682,0.68176,0.68188,772600000.0
2005-04-18 04:50:00,0.68185,0.68196,0.68175,0.68195,441900000.0
2005-04-18 04:55:00,0.6818,0.68199,0.68177,0.6819,718599996.0
2005-04-18 05:00:00,0.6819,0.68216,0.6819,0.68207,730499999.0
2005-04-18 05:05:00,0.68203,0.68215,0.68198,0.68208,498400004.0
2005-04-18 05:10:00,0.68205,0.68213,0.68194,0.682,428600000.0
2005-04-18 05:15:00,0.68205,0.6821,0.68159,0.68193,762100000.0
2005-04-18 05:20:00,0.6819,0.68197,0.68153,0.68164,449200000.0
2005-04-18 05:25:00,0.68175,0.6819,0.68166,0.68178,686600002.0
2005-04-18 05:30:00,0.68184,0.68199,0.68173,0.68197,789199996.0
2005-04-18 05:35:00,0.68198,0.68212,0.68176,0.68189,684700010.0
2005-04-18 05:40:00,0.68198,0.682,0.68188,0.6819,674000006.0
2005-04-18 05:45:00,0.68197,0.68212,0.68197,0.68199,505100000.0
2005-04-18 05:50:00,0.68203,0.68207,0.68185,0.68193,575200000.0
2005-04-18 05:55:00,0.68197,0.682,0.68183,0.68195,525699997.0
2005-04-18 06:00:00,0.68185,0.68202,0.68185,0.68194,575099999.0
2005-04-18 06:05:00,0.68187,0.68201,0.68172,0.68175,602399992.0
2005-04-18 06:10:00,0.68198,0.68198,0.68173,0.68191,615000004.0
2005-04-18 06:15:00,0.68187,0.68194,0.68173,0.6819,651599996.0
2005-04-18 06:20:00,0.68192,0.68207,0.68186,0.68202,770600009.0
2005-04-18 06:25:00,0.682,0.68211,0.68192,0.68211,739100000.0
2005-04-18 06:30:00,0.68209,0.68222,0.68206,0.68212,855299982.0
2005-04-18 06:35:00,0.68216,0.68225,0.68207,0.68225,690199997.0
2005-04-18 06:40:00,0.6821,0.68226,0.68206,0.68212,684999994.0
2005-04-18 06:45:00,0.6821,0.68227,0.68207,0.68214,895800001.0
2005-04-18 06:50:00,0.68212,0.68218,0.68189,0.682,905499990.0
2005-04-18 06:55:00,0.68195,0.68207,0.68182,0.68206,565200005.0
2005-04-18 07:00:00,0.68204,0.68207,0.6818,0.68195,692500002.0
2005-04-18 07:05:00,0.68197,0.68211,0.68188,0.68211,457999996.0
2005-04-18 07:10:00,0.68203,0.68207,0.6819,0.682,521900003.0
2005-04-18 07:15:00,0.682,0.68217,0.68191,0.68217,873699998.0
2005-04-18 07:20:00,0.68195,0.68216,0.68195,0.68207,716799994.0
2005-04-18 07:25:00,0.68208,0.68217,0.68195,0.6821,508600002.0
2005-04-18 07:30:00,0.68207,0.68215,0.682,0.68214,612099994.0
2005-04-18 07:35:00,0.68215,0.68218,0.68205,0.68211,695400003.0
2005-04-18 07:40:00,0.68213,0.68213,0.68184,0.68194,706700003.0
2005-04-18 07:45:00,0.68198,0.68199,0.68179,0.68191,855999996.0
2005-04-18 07:50:00,0.68188,0.68206,0.68187,0.68198,640900002.0
2005-04-18 07:55:00,0.68195,0.68203,0.68157,0.68182,448899998.0
2005-04-18 08:00:00,0.68185,0.68212,0.68184,0.68203,687399999.0
2005-04-18 08:05:00,0.68197,0.682,0.68182,0.68186,520200000.0
2005-04-18 08:10:00,0.68184,0.68192,0.68161,0.68175,801200002.0
2005-04-18 08:15:00,0.68175,0.6818,0.68167,0.68171,683200006.0
2005-04-18 08:20:00,0.68185,0.68205,0.68171,0.68203,758200004.0
2005-04-18 08:25:00,0.68195,0.68253,0.68195,0.68253,869199997.0
2005-04-18 08:30:00,0.68245,0.68263,0.68236,0.68255,711800010.0
2005-04-18 08:35:00,0.68264,0.68276,0.68254,0.68272,527800001.0
2005-04-18 08:40:00,0.68267,0.68275,0.68235,0.68275,537500002.0
2005-04-18 08:45:00,0.68266,0.68332,0.68255,0.68329,817200003.0
2005-04-18 08:50:00,0.68322,0.68368,0.68301,0.68367,818300002.0
2005-04-18 08:55:00,0.68361,0.68361,0.68343,0.68351,595699999.0
2005-04-18 09:00:00,0.68358,0.68405,0.68348,0.68398,624500007.0
2005-04-18 09:05:00,0.68396,0.68402,0.6837,0.6839,774199993.0
2005-04-18 09:10:00,0.6839,0.68393,0.68358,0.6837,830300002.0
2005-04-18 09:15:00,0.68371,0.6839,0.68349,0.68355,626699996.0
2005-04-18 09:20:00,0.68359,0.68363,0.68346,0.6836,597999996.0
2005-04-18 09:25:00,0.6836,0.68398,0.68353,0.68398,592299995.0
2005-04-18 09:30:00,0.68384,0.684,0.68365,0.6839,607999993.0
2005-04-18 09:35:00,0.68406,0.6841,0.68395,0.68407,551500000.0
2005-04-18 09:40:00,0.68401,0.68401,0.68386,0.6839,673499997.0
2005-04-18 09:45:00,0.68393,0.68412,0.68387,0.68406,651900002.0
2005-04-18 09:50:00,0.68402,0.68413,0.68391,0.68398,732100002.0
2005-04-18 09:55:00,0.68387,0.6839,0.68358,0.6836,726499994.0
2005-04-18 10:00:00,0.68357,0.68365,0.68348,0.68356,790799999.0
2005-04-18 10:05:00,0.68353,0.68369,0.68353,0.68361,709199993.0
2005-04-18 10:10:00,0.68362,0.68374,0.68351,0.6836,737000005.0
2005-04-18 10:15:00,0.68361,0.68361,0.68338,0.68348,768800002.0
2005-04-18 10:20:00,0.6835,0.6835,0.68315,0.68336,624100000.0
2005-04-18 10:25:00,0.68332,0.6835,0.68327,0.68342,690400007.0
2005-04-18 10:30:00,0.68339,0.68372,0.68322,0.68351,763300003.0
2005-04-18 10:35:00,0.68353,0.68353,0.68308,0.68315,545900002.0
2005-04-18 10:40:00,0.68316,0.68349,0.6831,0.68343,688999997.0
2005-04-18 10:45:00,0.68336,0.68343,0.68317,0.68323,985300000.0
2005-04-18 10:50:00,0.68323,0.68325,0.68305,0.68305,828700005.0
2005-04-18 10:55:00,0.68305,0.68324,0.68303,0.68318,766999993.0
2005-04-18 11:00:00,0.68303,0.68333,0.68298,0.68333,979999994.0
2005-04-18 11:05:00,0.68327,0.68335,0.68315,0.68331,625099997.0
2005-04-18 11:10:00,0.6833,0.68339,0.68316,0.68319,747399995.0
2005-04-18 11:15:00,0.68324,0.68324,0.68295,0.68305,1076599998.0
2005-04-18 11:20:00,0.68306,0.68314,0.68297,0.68306,597100000.0
2005-04-18 11:25:00,0.68307,0.68321,0.683,0.68314,648200001.0
2005-04-18 11:30:00,0.68312,0.68322,0.68299,0.68304,898099997.0
2005-04-18 11:35:00,0.68304,0.6832,0.683,0.68303,798999999.0
2005-04-18 11:40:00,0.68299,0.68322,0.68294,0.68313,616799991.0
2005-04-18 11:45:00,0.68313,0.68327,0.68301,0.68324,696199995.0
2005-04-18 11:50:00,0.68315,0.68335,0.68311,0.6833,978499991.0
2005-04-18 11:55:00,0.68331,0.68345,0.68314,0.68345,930600004.0
2005-04-18 12:00:00,0.68336,0.68337,0.68312,0.68335,901600001.0
2005-04-18 12:05:00,0.6833,0.68333,0.68313,0.68315,863899997.0
2005-04-18 12:10:00,0.68325,0.68342,0.68323,0.68342,719499996.0
2005-04-18 12:15:00,0.68339,0.68339,0.68316,0.6833,760400003.0
2005-04-18 12:20:00,0.68325,0.68344,0.68317,0.68344,799499999.0
2005-04-18 12:25:00,0.6834,0.6834,0.6832,0.68337,655299996.0
2005-04-18 12:30:00,0.6832,0.68321,0.68292,0.68299,602400007.0
2005-04-18 12:35:00,0.68295,0.68305,0.68288,0.68301,921400001.0
2005-04-18 12:40:00,0.68286,0.68298,0.68285,0.68297,805700000.0
2005-04-18 12:45:00,0.68293,0.68307,0.68286,0.68304,771599999.0
2005-04-18 12:50:00,0.68295,0.68313,0.68294,0.6831,792899999.0
2005-04-18 12:55:00,0.68303,0.68366,0.68303,0.68365,1040499993.0
2005-04-18 13:00:00,0.68366,0.68371,0.68346,0.68371,698500008.0
2005-04-18 13:05:00,0.68371,0.68371,0.68344,0.68357,887599999.0
2005-04-18 13:10:00,0.68354,0.68369,0.68343,0.68366,807099996.0
2005-04-18 13:15:00,0.68355,0.68363,0.6833,0.6835,750600000.0
2005-04-18 13:20:00,0.68352,0.68358,0.68338,0.68342,523700002.0
2005-04-18 13:25:00,0.68333,0.68336,0.68307,0.6832,872400003.0
2005-04-18 13:30:00,0.68308,0.68314,0.68293,0.68304,1052099998.0
2005-04-18 13:35:00,0.68293,0.68362,0.68293,0.68337,747199990.0
2005-04-18 13:40:00,0.68333,0.68346,0.68318,0.68327,745899995.0
2005-04-18 13:45:00,0.68322,0.68337,0.68306,0.68322,830399995.0
2005-04-18 13:50:00,0.68327,0.68337,0.68299,0.6831,903500004.0
2005-04-18 13:55:00,0.6831,0.68326,0.68303,0.68305,503500007.0
2005-04-18 14:00:00,0.683,0.68333,0.68298,0.68325,862199997.0
2005-04-18 14:05:00,0.68313,0.6833,0.68303,0.68321,1175200003.0
2005-04-18 14:10:00,0.68312,0.68326,0.68295,0.68308,866199997.0
2005-04-18 14:15:00,0.68306,0.68318,0.68291,0.68318,722900000.0
2005-04-18 14:20:00,0.68313,0.68325,0.68298,0.68318,717100001.0
2005-04-18 14:25:00,0.6832,0.6832,0.68302,0.68309,1049700002.0
2005-04-18 14:30:00,0.68292,0.68308,0.68289,0.68302,425100001.0
2005-04-18 14:35:00,0.68298,0.68298,0.68265,0.68278,714200002.0
2005-04-18 14:40:00,0.6828,0.68284,0.68265,0.68281,716100006.0
2005-04-18 14:45:00,0.68279,0.68311,0.68278,0.6831,821899999.0
2005-04-18 14:50:00,0.6831,0.68322,0.68299,0.68321,729899997.0
2005-04-18 14:55:00,0.6831,0.68316,0.68297,0.68308,507499999.0
2005-04-18 15:00:00,0.68306,0.68321,0.68298,0.68317,707399996.0
2005-04-18 15:05:00,0.6831,0.68336,0.6831,0.68327,743400008.0
2005-04-18 15:10:00,0.6832,0.6834,0.68309,0.68337,781699999.0
2005-04-18 15:15:00,0.68334,0.68353,0.68322,0.68348,785900005.0
2005-04-18 15:20:00,0.6834,0.68343,0.68318,0.68341,794799994.0
2005-04-18 15:25:00,0.68329,0.68348,0.68315,0.68326,948900006.0
2005-04-18 15:30:00,0.68325,0.68352,0.6832,0.68335,642199999.0
2005-04-18 15:35:00,0.68335,0.68357,0.68334,0.68353,825100001.0
2005-04-18 15:40:00,0.68361,0.68361,0.68342,0.68347,795299995.0
2005-04-18 15:45:00,0.6835,0.68374,0.68342,0.68354,949399986.0
2005-04-18 15:50:00,0.68352,0.68353,0.68327,0.68337,467100002.0
2005-04-18 15:55:00,0.68325,0.68335,0.68302,0.68318,811799994.0
2005-04-18 16:00:00,0.68322,0.68339,0.68315,0.68326,586600000.0
2005-04-18 16:05:00,0.68318,0.6834,0.68312,0.68322,673100003.0
2005-04-18 16:10:00,0.68316,0.68324,0.68303,0.68312,700100005.0
2005-04-18 16:15:00,0.68313,0.68335,0.68305,0.68335,657999998.0
2005-04-18 16:20:00,0.68324,0.68332,0.68307,0.68317,749800004.0
2005-04-18 16:25:00,0.6831,0.68373,0.68307,0.68368,719399995.0
2005-04-18 16:30:00,0.68359,0.68401,0.68359,0.68381,684800001.0
2005-04-18 16:35:00,0.68387,0.68387,0.68351,0.6837,802900004.0
2005-04-18 16:40:00,0.6836,0.68371,0.68343,0.68359,1010399995.0
2005-04-18 16:45:00,0.68343,0.6836,0.68334,0.68352,680900005.0
2005-04-18 16:50:00,0.68357,0.6839,0.6835,0.6837,652299998.0
2005-04-18 16:55:00,0.6837,0.68377,0.68311,0.68321,855599999.0
2005-04-18 17:00:00,0.6833,0.68355,0.68314,0.68345,995400001.0
2005-04-18 17:05:00,0.68345,0.68363,0.6834,0.6836,931099996.0
2005-04-18 17:10:00,0.68363,0.68363,0.68341,0.68354,775299999.0
2005-04-18 17:15:00,0.68357,0.6839,0.68346,0.6839,1031699995.0
2005-04-18 17:20:00,0.6839,0.68412,0.6838,0.68405,1044099994.0
2005-04-18 17:25:00,0.68407,0.68426,0.68398,0.68407,991099996.0
2005-04-18 17:30:00,0.68402,0.68405,0.68391,0.68395,595500005.0
2005-04-18 17:35:00,0.68402,0.68404,0.68367,0.684,793600001.0
2005-04-18 17:40:00,0.68395,0.68429,0.68391,0.68418,956600002.0
2005-04-18 17:45:00,0.68421,0.68441,0.68401,0.68431,809600002.0
2005-04-18 17:50:00,0.68424,0.68442,0.6842,0.68435,634700000.0
2005-04-18 17:55:00,0.68422,0.68436,0.68409,0.68412,569900004.0
2005-04-18 18:00:00,0.6841,0.68422,0.68397,0.68421,5160700008.0
2005-04-18 18:05:00,0.68408,0.68436,0.68404,0.68417,7093899979.0
2005-04-18 18:10:00,0.6842,0.68427,0.68387,0.68414,5711599993.0
2005-04-18 18:15:00,0.6841,0.68436,0.6841,0.68422,4981999989.0
2005-04-18 18:20:00,0.68398,0.68434,0.68398,0.68427,4314399987.0
2005-04-18 18:25:00,0.68423,0.68437,0.684,0.68418,4748900009.0
2005-04-18 18:30:00,0.6842,0.68428,0.68408,0.68409,4215500027.0
2005-04-18 18:35:00,0.6841,0.68414,0.68398,0.68412,1461000001.0
2005-04-18 18:40:00,0.68403,0.68433,0.68403,0.68424,2456800014.0
2005-04-18 18:45:00,0.68424,0.68433,0.68416,0.68429,1455800001.0
2005-04-18 18:50:00,0.68418,0.68444,0.68418,0.68443,1933700009.0
2005-04-18 18:55:00,0.68432,0.68439,0.68297,0.68435,3067199992.0
2005-04-18 19:00:00,0.68434,0.68438,0.6841,0.68428,2330200005.0
2005-04-18 19:05:00,0.68412,0.68429,0.68402,0.68429,2856800001.0
2005-04-18 19:10:00,0.68431,0.68431,0.68376,0.68401,1338099998.0
2005-04-18 19:15:00,0.68401,0.68401,0.68363,0.68387,1686999993.0
2005-04-18 19:20:00,0.68386,0.68405,0.68373,0.68405,1505500002.0
2005-04-18 19:25:00,0.684,0.68414,0.68366,0.68371,2093499992.0
2005-04-18 19:30:00,0.6837,0.68381,0.68354,0.68365,2613399997.0
2005-04-18 19:35:00,0.68365,0.68379,0.6836,0.68379,2613099998.0
2005-04-18 19:40:00,0.68372,0.68385,0.6836,0.68377,2155299992.0
2005-04-18 19:45:00,0.68378,0.6839,0.68362,0.68389,1014600002.0
2005-04-18 19:50:00,0.68387,0.68393,0.68374,0.68385,1091199999.0
2005-04-18 19:55:00,0.68384,0.68387,0.68363,0.6838,1478799992.0
2005-04-18 20:00:00,0.68383,0.68384,0.68361,0.68369,971800002.0
2005-04-18 20:05:00,0.68371,0.68379,0.6836,0.68378,1066500005.0
2005-04-18 20:10:00,0.68379,0.68388,0.68372,0.68383,2037399998.0
2005-04-18 20:15:00,0.68378,0.68385,0.68357,0.6837,2284600006.0
2005-04-18 20:20:00,0.68374,0.68382,0.6836,0.68375,1607600001.0
2005-04-18 20:25:00,0.68376,0.6838,0.6836,0.68374,2875300014.0
2005-04-18 20:30:00,0.68377,0.68382,0.68358,0.68369,4999200005.0
2005-04-18 20:35:00,0.68369,0.68381,0.68341,0.68341,2298100007.0
2005-04-18 20:40:00,0.68358,0.68365,0.68348,0.68362,2845899978.0
2005-04-18 20:45:00,0.68361,0.68375,0.68351,0.6837,2303400018.0
2005-04-18 20:50:00,0.6837,0.68372,0.68355,0.68372,3781999996.0
2005-04-18 20:55:00,0.68366,0.68372,0.68351,0.68368,4872800002.0
2005-04-18 21:00:00,0.68368,0.6838,0.68342,0.68342,4441700019.0
2005-04-18 21:05:00,0.68343,0.68352,0.68329,0.68336,2196000014.0
2005-04-18 21:10:00,0.68322,0.68351,0.68322,0.68347,1394699997.0
2005-04-18 21:15:00,0.68343,0.68346,0.68326,0.68339,1593599997.0
2005-04-18 21:20:00,0.68339,0.68346,0.6833,0.68343,2887000007.0
2005-04-18 21:25:00,0.6835,0.6835,0.68322,0.6833,965599997.0
2005-04-18 21:30:00,0.68327,0.68346,0.68321,0.68332,2071600000.0
2005-04-18 21:35:00,0.68332,0.68349,0.68309,0.68349,837299997.0
2005-04-18 21:40:00,0.68344,0.68351,0.68317,0.68347,1251499994.0
2005-04-18 21:45:00,0.68342,0.68359,0.68323,0.68332,1066399997.0
2005-04-18 21:50:00,0.68333,0.68352,0.68333,0.68343,1025399994.0
2005-04-18 21:55:00,0.68342,0.6836,0.6834,0.6836,1365699995.0
2005-04-18 22:00:00,0.68358,0.68365,0.68351,0.68361,1735499985.0
2005-04-18 22:05:00,0.68359,0.6837,0.6835,0.6837,866099994.0
2005-04-18 22:10:00,0.68361,0.68375,0.68361,0.68368,1114699998.0
2005-04-18 22:15:00,0.6836,0.6838,0.68349,0.68376,1506699997.0
2005-04-18 22:20:00,0.68373,0.68374,0.68335,0.68356,1699899994.0
2005-04-18 22:25:00,0.68361,0.68383,0.68334,0.68358,1354300002.0
2005-04-18 22:30:00,0.68362,0.68374,0.68354,0.68365,1180999992.0
2005-04-18 22:35:00,0.68365,0.68371,0.68353,0.68367,1135200001.0
2005-04-18 22:40:00,0.68365,0.68374,0.68362,0.68373,1307499998.0
2005-04-18 22:45:00,0.68366,0.68373,0.68363,0.68365,840399998.0
2005-04-18 22:50:00,0.68372,0.68387,0.68346,0.68364,607299995.0
2005-04-18 22:55:00,0.68367,0.68387,0.68365,0.68372,1047299992.0
2005-04-18 23:00:00,0.6836,0.68404,0.68358,0.6838,751499996.0
2005-04-18 23:05:00,0.68387,0.68391,0.68331,0.68355,1000699996.0
2005-04-18 23:10:00,0.68331,0.68365,0.68325,0.68349,691499996.0
2005-04-18 23:15:00,0.68349,0.68375,0.68337,0.68355,930800016.0
2005-04-18 23:20:00,0.68373,0.68373,0.68334,0.68346,550100000.0
2005-04-18 23:25:00,0.68345,0.68356,0.68324,0.68351,627700009.0
2005-04-18 23:30:00,0.68355,0.68358,0.68332,0.68345,746600000.0
2005-04-18 23:35:00,0.6836,0.68362,0.68336,0.68359,489700002.0
2005-04-18 23:40:00,0.68364,0.68368,0.68355,0.68362,307499996.0
2005-04-18 23:45:00,0.6836,0.68389,0.68343,0.68362,687899999.0
2005-04-18 23:50:00,0.68361,0.68385,0.68358,0.6837,459800000.0
2005-04-18 23:55:00,0.68379,0.68399,0.68367,0.68398,749900005.0
2005-04-19 00:00:00,0.68387,0.68399,0.68367,0.6838,482099998.0
2005-04-19 00:05:00,0.68382,0.68388,0.68345,0.6838,866300001.0
2005-04-19 00:10:00,0.6838,0.68381,0.68368,0.68368,393500001.0
2005-04-19 00:15:00,0.68374,0.68383,0.68364,0.68364,484099997.0
2005-04-19 00:20:00,0.68364,0.6838,0.68362,0.68375,478600001.0
2005-04-19 00:25:00,0.68375,0.68375,0.68349,0.68362,844900003.0
2005-04-19 00:30:00,0.6837,0.68375,0.68365,0.6837,577500000.0
2005-04-19 00:35:00,0.68365,0.68372,0.68354,0.68354,197299998.0
2005-04-19 00:40:00,0.68367,0.68374,0.68329,0.68354,786399997.0
2005-04-19 00:45:00,0.68355,0.68355,0.68333,0.68337,682700003.0
2005-04-19 00:50:00,0.68345,0.68345,0.6831,0.68328,338700004.0
2005-04-19 00:55:00,0.68329,0.6834,0.68315,0.68329,674400000.0
2005-04-19 01:00:00,0.68337,0.6834,0.68292,0.6833,837899994.0
2005-04-19 01:05:00,0.68334,0.68334,0.68305,0.68324,723200004.0
2005-04-19 01:10:00,0.68333,0.68347,0.68315,0.68335,688400004.0
2005-04-19 01:15:00,0.68338,0.68348,0.68311,0.68327,574100001.0
2005-04-19 01:20:00,0.68331,0.68335,0.68309,0.68309,606500001.0
2005-04-19 01:25:00,0.6831,0.68331,0.683,0.6831,574699999.0
2005-04-19 01:30:00,0.68336,0.68413,0.68331,0.68397,772500002.0
2005-04-19 01:35:00,0.68409,0.68415,0.68392,0.68413,758300001.0
2005-04-19 01:40:00,0.68415,0.68431,0.68403,0.6841,818400006.0
2005-04-19 01:45:00,0.68417,0.68432,0.68413,0.68421,594900005.0
2005-04-19 01:50:00,0.6842,0.68447,0.68414,0.68431,692700004.0
2005-04-19 01:55:00,0.68437,0.68445,0.68416,0.68432,579599997.0
2005-04-19 02:00:00,0.68436,0.68453,0.6843,0.6844,823799996.0
2005-04-19 02:05:00,0.6844,0.68447,0.6837,0.68433,716900004.0
2005-04-19 02:10:00,0.68434,0.68449,0.68428,0.68428,774899994.0
2005-04-19 02:15:00,0.6843,0.68441,0.68424,0.68432,471800005.0
2005-04-19 02:20:00,0.68427,0.68432,0.68412,0.68419,549500001.0
2005-04-19 02:25:00,0.68415,0.68415,0.68383,0.68406,756600002.0
2005-04-19 02:30:00,0.68404,0.68419,0.68399,0.68403,750099999.0
2005-04-19 02:35:00,0.68406,0.68426,0.68405,0.68409,836000005.0
2005-04-19 02:40:00,0.68412,0.68446,0.68407,0.68437,782299996.0
2005-04-19 02:45:00,0.68442,0.68447,0.6842,0.68447,737499994.0
2005-04-19 02:50:00,0.68443,0.68445,0.68428,0.6843,455799993.0
2005-04-19 02:55:00,0.68434,0.68449,0.68347,0.68437,866700002.0
2005-04-19 03:00:00,0.68448,0.68457,0.68429,0.68443,742399997.0
2005-04-19 03:05:00,0.68441,0.68455,0.68431,0.68443,490200004.0
2005-04-19 03:10:00,0.68446,0.68453,0.68341,0.68424,671499999.0
2005-04-19 03:15:00,0.68404,0.68458,0.6836,0.68458,692899997.0
2005-04-19 03:20:00,0.6844,0.6847,0.68439,0.68455,784699997.0
2005-04-19 03:25:00,0.68461,0.68461,0.68435,0.68447,465800000.0
2005-04-19 03:30:00,0.68438,0.68446,0.68411,0.6843,654699997.0
2005-04-19 03:35:00,0.68438,0.68446,0.68426,0.68433,627800008.0
2005-04-19 03:40:00,0.6843,0.68451,0.6843,0.68444,454300005.0
2005-04-19 03:45:00,0.68435,0.68447,0.68424,0.68437,760699996.0
2005-04-19 03:50:00,0.68436,0.68448,0.6842,0.68437,363199996.0
2005-04-19 03:55:00,0.68447,0.68447,0.68403,0.68429,609299991.0
2005-04-19 04:00:00,0.68434,0.68448,0.68429,0.6844,733500009.0
2005-04-19 04:05:00,0.68435,0.6845,0.68428,0.68447,605699997.0
2005-04-19 04:10:00,0.6845,0.68455,0.6842,0.68437,732500006.0
2005-04-19 04:15:00,0.68431,0.68436,0.68418,0.68428,690400000.0
2005-04-19 04:20:00,0.68428,0.68433,0.68416,0.68432,608800003.0
2005-04-19 04:25:00,0.68432,0.68432,0.68417,0.68425,604799997.0
2005-04-19 04:30:00,0.68424,0.68435,0.68412,0.68421,665300003.0
2005-04-19 04:35:00,0.6842,0.68429,0.68416,0.68425,910499997.0
2005-04-19 04:40:00,0.68428,0.68432,0.6841,0.68428,806299990.0
2005-04-19 04:45:00,0.68414,0.68432,0.68367,0.68411,721700000.0
2005-04-19 04:50:00,0.68408,0.68415,0.68397,0.68414,573600002.0
2005-04-19 04:55:00,0.68416,0.68419,0.68396,0.68402,660000004.0
2005-04-19 05:00:00,0.68399,0.68416,0.68385,0.68416,719300000.0
2005-04-19 05:05:00,0.68402,0.68408,0.68382,0.68401,609099996.0
2005-04-19 05:10:00,0.68392,0.68397,0.68385,0.68393,366500000.0
2005-04-19 05:15:00,0.68395,0.68406,0.68392,0.68395,671499995.0
2005-04-19 05:20:00,0.68393,0.68416,0.68372,0.68415,533500003.0
2005-04-19 05:25:00,0.68401,0.68403,0.68385,0.68393,595699992.0
2005-04-19 05:30:00,0.68397,0.68401,0.68383,0.68389,788699995.0
2005-04-19 05:35:00,0.6839,0.68398,0.6835,0.6835,583200001.0
2005-04-19 05:40:00,0.6839,0.6839,0.68357,0.68381,639199992.0
2005-04-19 05:45:00,0.68378,0.68399,0.68371,0.68391,881000011.0
2005-04-19 05:50:00,0.68379,0.68379,0.68348,0.68365,853600001.0
2005-04-19 05:55:00,0.68367,0.68381,0.68355,0.6836,614200004.0
2005-04-19 06:00:00,0.68368,0.68372,0.68361,0.6837,410000000.0
2005-04-19 06:05:00,0.6837,0.68385,0.68351,0.68385,638999991.0
2005-04-19 06:10:00,0.68377,0.684,0.68371,0.68391,534599996.0
2005-04-19 06:15:00,0.68392,0.68403,0.6839,0.68402,518999994.0
2005-04-19 06:20:00,0.68395,0.68405,0.68383,0.684,607700004.0
2005-04-19 06:25:00,0.68392,0.68414,0.68392,0.684,786599988.0
2005-04-19 06:30:00,0.68398,0.6842,0.68388,0.68393,572100001.0
2005-04-19 06:35:00,0.68393,0.68393,0.68382,0.68386,507200004.0
2005-04-19 06:40:00,0.68396,0.68418,0.68361,0.68385,726999995.0
2005-04-19 06:45:00,0.68391,0.68391,0.68349,0.68369,831299994.0
2005-04-19 06:50:00,0.6838,0.68412,0.68374,0.68399,832299995.0
2005-04-19 06:55:00,0.68399,0.68405,0.68391,0.68403,782099995.0
2005-04-19 07:00:00,0.68397,0.68405,0.68392,0.68398,572599997.0
2005-04-19 07:05:00,0.68399,0.68404,0.68395,0.68399,482100002.0
2005-04-19 07:10:00,0.68388,0.68396,0.68378,0.68387,563999999.0
2005-04-19 07:15:00,0.68389,0.68397,0.68381,0.68393,567299996.0
2005-04-19 07:20:00,0.68393,0.68397,0.68385,0.68393,595000003.0
2005-04-19 07:25:00,0.6839,0.68403,0.68385,0.68395,599999994.0
2005-04-19 07:30:00,0.6839,0.68415,0.6839,0.6841,638600004.0
2005-04-19 07:35:00,0.68409,0.68419,0.68406,0.68415,661600007.0
2005-04-19 07:40:00,0.6842,0.6842,0.68397,0.68408,530700001.0
2005-04-19 07:45:00,0.68405,0.68414,0.6836,0.68385,730099995.0
2005-04-19 07:50:00,0.68381,0.68391,0.68372,0.68372,750800002.0
2005-04-19 07:55:00,0.68368,0.68388,0.68366,0.68375,688600002.0
2005-04-19 08:00:00,0.68374,0.68375,0.68341,0.68358,780000003.0
2005-04-19 08:05:00,0.68356,0.68382,0.68354,0.68381,608099993.0
2005-04-19 08:10:00,0.68373,0.68386,0.68359,0.68386,830899999.0
2005-04-19 08:15:00,0.68386,0.68392,0.68365,0.68385,862300002.0
2005-04-19 08:20:00,0.68386,0.68386,0.68356,0.6836,586399997.0
2005-04-19 08:25:00,0.68354,0.68376,0.68354,0.68358,544299994.0
2005-04-19 08:30:00,0.68361,0.68373,0.6835,0.68357,748200001.0
2005-04-19 08:35:00,0.68362,0.68363,0.68334,0.68341,489100000.0
2005-04-19 08:40:00,0.68335,0.68355,0.68329,0.68351,755100004.0
2005-04-19 08:45:00,0.68354,0.68354,0.68324,0.6834,852799989.0
2005-04-19 08:50:00,0.68335,0.68341,0.6829,0.68299,703600001.0
2005-04-19 08:55:00,0.68298,0.68304,0.68259,0.68269,584800005.0
2005-04-19 09:00:00,0.6828,0.68299,0.68272,0.68292,714800000.0
2005-04-19 09:05:00,0.68293,0.68301,0.68276,0.68299,816600007.0
2005-04-19 09:10:00,0.68295,0.68297,0.68242,0.68253,865199997.0
2005-04-19 09:15:00,0.6825,0.68265,0.68243,0.68263,659399993.0
2005-04-19 09:20:00,0.68258,0.68284,0.68244,0.68252,841499988.0
2005-04-19 09:25:00,0.68257,0.68257,0.6823,0.68245,534700004.0
2005-04-19 09:30:00,0.68245,0.68249,0.68218,0.68227,590100000.0
2005-04-19 09:35:00,0.68237,0.68256,0.68234,0.68244,629300006.0
2005-04-19 09:40:00,0.68248,0.68279,0.68246,0.68265,778899992.0
2005-04-19 09:45:00,0.68267,0.68272,0.68248,0.68256,720300001.0
2005-04-19 09:50:00,0.68257,0.68267,0.68223,0.68243,810999990.0
2005-04-19 09:55:00,0.68243,0.68264,0.68237,0.68264,821700005.0
2005-04-19 10:00:00,0.68247,0.68248,0.68217,0.68242,796300012.0
2005-04-19 10:05:00,0.68242,0.68248,0.68217,0.68226,650200001.0
2005-04-19 10:10:00,0.68229,0.68232,0.68217,0.68229,730400010.0
2005-04-19 10:15:00,0.68223,0.68233,0.68199,0.68226,856999997.0
2005-04-19 10:20:00,0.68207,0.6822,0.68196,0.6821,679199998.0
2005-04-19 10:25:00,0.68203,0.68227,0.68193,0.68221,878700001.0
2005-04-19 10:30:00,0.68151,0.68178,0.68118,0.68151,803300007.0
2005-04-19 10:35:00,0.68156,0.68156,0.68113,0.6814,776400011.0
2005-04-19 10:40:00,0.6815,0.68155,0.68132,0.6815,703499994.0
2005-04-19 10:45:00,0.68145,0.68153,0.68116,0.68139,756299998.0
2005-04-19 10:50:00,0.68127,0.6813,0.68107,0.6812,884599998.0
2005-04-19 10:55:00,0.68122,0.68142,0.68112,0.68133,684400003.0
2005-04-19 11:00:00,0.68138,0.68138,0.68113,0.68135,724499999.0
2005-04-19 11:05:00,0.68126,0.68139,0.68107,0.68132,712499997.0
2005-04-19 11:10:00,0.6813,0.6813,0.68113,0.68128,665200002.0
2005-04-19 11:15:00,0.68129,0.68131,0.68106,0.68125,974299997.0
2005-04-19 11:20:00,0.68125,0.68126,0.68104,0.68124,615099997.0
2005-04-19 11:25:00,0.68123,0.68136,0.68115,0.68126,801200002.0
2005-04-19 11:30:00,0.68135,0.68144,0.68113,0.68135,880799988.0
2005-04-19 11:35:00,0.68143,0.68143,0.68081,0.68095,789900003.0
2005-04-19 11:40:00,0.6809,0.6809,0.68055,0.68075,691300010.0
2005-04-19 11:45:00,0.68081,0.68081,0.68031,0.68056,1025099996.0
2005-04-19 11:50:00,0.68046,0.68065,0.68038,0.68048,930499996.0
2005-04-19 11:55:00,0.68055,0.68064,0.68044,0.68054,712900002.0
2005-04-19 12:00:00,0.68041,0.68072,0.68035,0.68063,1127699999.0
2005-04-19 12:05:00,0.68049,0.68089,0.68048,0.68089,832899999.0
2005-04-19 12:10:00,0.68088,0.68097,0.68078,0.68078,672299999.0
2005-04-19 12:15:00,0.68085,0.68085,0.6803,0.68038,894599998.0
2005-04-19 12:20:00,0.68041,0.68059,0.68027,0.68059,859299995.0
2005-04-19 12:25:00,0.68059,0.6807,0.68035,0.68035,686000000.0
2005-04-19 12:30:00,0.68028,0.68045,0.68013,0.68036,728200004.0
2005-04-19 12:35:00,0.68032,0.68033,0.68001,0.68019,990100007.0
2005-04-19 12:40:00,0.68017,0.68034,0.68,0.68002,869800010.0
2005-04-19 12:45:00,0.67998,0.68019,0.67993,0.6801,865200000.0
2005-04-19 12:50:00,0.68008,0.68022,0.67997,0.68022,971399994.0
2005-04-19 12:55:00,0.68025,0.68059,0.68022,0.68042,655600003.0
2005-04-19 13:00:00,0.6804,0.68043,0.68013,0.68028,655999994.0
2005-04-19 13:05:00,0.68015,0.68044,0.68011,0.6804,789500001.0
2005-04-19 13:10:00,0.6803,0.68037,0.67995,0.68008,601000001.0
2005-04-19 13:15:00,0.67997,0.6802,0.67994,0.68013,877099994.0
2005-04-19 13:20:00,0.68015,0.68016,0.67965,0.68002,822800000.0
2005-04-19 13:25:00,0.68002,0.68026,0.67981,0.68026,793799997.0
2005-04-19 13:30:00,0.68019,0.68028,0.68007,0.68019,733200007.0
2005-04-19 13:35:00,0.68019,0.68037,0.68019,0.68027,676800001.0
2005-04-19 13:40:00,0.68034,0.68039,0.68022,0.68028,844099994.0
2005-04-19 13:45:00,0.68034,0.68044,0.68024,0.68035,673800002.0
2005-04-19 13:50:00,0.68026,0.6804,0.68016,0.68038,865800008.0
2005-04-19 13:55:00,0.68039,0.68048,0.68027,0.68033,596700006.0
2005-04-19 14:00:00,0.68029,0.68042,0.68017,0.68041,795000008.0
2005-04-19 14:05:00,0.68035,0.68047,0.68029,0.68031,859900004.0
2005-04-19 14:10:00,0.68029,0.6807,0.68027,0.68052,581800005.0
2005-04-19 14:15:00,0.68048,0.6806,0.68034,0.6804,835000002.0
2005-04-19 14:20:00,0.68049,0.68052,0.6803,0.68033,716200008.0
2005-04-19 14:25:00,0.68034,0.68039,0.68021,0.68033,783099999.0
2005-04-19 14:30:00,0.68031,0.68059,0.68028,0.68028,1150099993.0
2005-04-19 14:35:00,0.68036,0.68057,0.68016,0.68021,556700005.0
2005-04-19 14:40:00,0.6802,0.68044,0.68016,0.68039,723900010.0
2005-04-19 14:45:00,0.6804,0.68046,0.68026,0.68043,776199996.0
2005-04-19 14:50:00,0.68046,0.68047,0.68014,0.68014,703099999.0
2005-04-19 14:55:00,0.68019,0.68036,0.68012,0.68036,770099994.0
2005-04-19 15:00:00,0.68029,0.68044,0.68023,0.68044,683100001.0
2005-04-19 15:05:00,0.6804,0.68043,0.68022,0.68025,745099997.0
2005-04-19 15:10:00,0.68029,0.68034,0.68017,0.68029,674199996.0
2005-04-19 15:15:00,0.68025,0.6804,0.68017,0.68032,882899990.0
2005-04-19 15:20:00,0.68037,0.68043,0.68025,0.68041,844299998.0
2005-04-19 15:25:00,0.68025,0.68048,0.68025,0.68043,583000004.0
2005-04-19 15:30:00,0.68039,0.68045,0.6801,0.68021,552400008.0
2005-04-19 15:35:00,0.68024,0.68024,0.67996,0.68007,983300006.0
2005-04-19 15:40:00,0.68009,0.68024,0.67998,0.68015,707599990.0
2005-04-19 15:45:00,0.68016,0.68023,0.67988,0.68,711800006.0
2005-04-19 15:50:00,0.68,0.68011,0.67986,0.68002,491999998.0
2005-04-19 15:55:00,0.68003,0.68005,0.67981,0.67983,720800003.0
2005-04-19 16:00:00,0.67988,0.68003,0.67978,0.67988,781599998.0
2005-04-19 16:05:00,0.67983,0.68021,0.67962,0.68012,1111700002.0
2005-04-19 16:10:00,0.68008,0.68025,0.67996,0.68003,739199996.0
2005-04-19 16:15:00,0.68019,0.68024,0.67998,0.68024,685099997.0
2005-04-19 16:20:00,0.68022,0.68026,0.68,0.68016,617799997.0
2005-04-19 16:25:00,0.68017,0.68024,0.67995,0.67998,904799998.0
2005-04-19 16:30:00,0.67999,0.68063,0.6799,0.68055,910299993.0
2005-04-19 16:35:00,0.68056,0.68081,0.68039,0.68061,818800002.0
2005-04-19 16:40:00,0.68059,0.68076,0.68051,0.68073,831499998.0
2005-04-19 16:45:00,0.68069,0.68082,0.6805,0.68054,869399993.0
2005-04-19 16:50:00,0.68053,0.68053,0.68034,0.68042,922799997.0
2005-04-19 16:55:00,0.68037,0.68044,0.68,0.68012,1066099995.0
2005-04-19 17:00:00,0.6801,0.68025,0.67988,0.67992,1004900006.0
2005-04-19 17:05:00,0.6799,0.68023,0.67986,0.68002,850699993.0
2005-04-19 17:10:00,0.68012,0.6802,0.67985,0.68005,615000003.0
2005-04-19 17:15:00,0.68,0.68018,0.67995,0.68002,828100002.0
2005-04-19 17:20:00,0.67998,0.67998,0.67975,0.67988,868600008.0
2005-04-19 17:25:00,0.68001,0.6801,0.67989,0.68009,926799999.0
2005-04-19 17:30:00,0.68012,0.68019,0.67995,0.68002,879100005.0
2005-04-19 17:35:00,0.68003,0.68007,0.67979,0.67987,587400008.0
2005-04-19 17:40:00,0.67989,0.67996,0.67971,0.6798,554500001.0
2005-04-19 17:45:00,0.67969,0.67981,0.67965,0.6798,727599998.0
2005-04-19 17:50:00,0.67974,0.67988,0.67972,0.67988,1018999992.0
2005-04-19 17:55:00,0.67987,0.6799,0.67976,0.67987,509999992.0
2005-04-19 18:00:00,0.67979,0.67994,0.67967,0.67988,4948800021.0
2005-04-19 18:05:00,0.67986,0.67991,0.67972,0.67984,6544099988.0
2005-04-19 18:10:00,0.67987,0.67992,0.67965,0.67973,5434899986.0
2005-04-19 18:15:00,0.6797,0.67971,0.6795,0.67954,4345600001.0
2005-04-19 18:20:00,0.67955,0.67978,0.67948,0.67975,4857599977.0
2005-04-19 18:25:00,0.67977,0.6799,0.67964,0.67983,4245099996.0
2005-04-19 18:30:00,0.67986,0.67993,0.67963,0.67975,3977000012.0
2005-04-19 18:35:00,0.6798,0.6798,0.67965,0.67975,1781700009.0
2005-04-19 18:40:00,0.67973,0.67983,0.67962,0.67975,2317800009.0
2005-04-19 18:45:00,0.67973,0.67987,0.67964,0.67987,1307900001.0
2005-04-19 18:50:00,0.67987,0.67995,0.67976,0.67991,2047099996.0
2005-04-19 18:55:00,0.67984,0.68003,0.67958,0.6799,2641100004.0
2005-04-19 19:00:00,0.6799,0.67995,0.67976,0.67989,1899199990.0
2005-04-19 19:05:00,0.67985,0.67996,0.67961,0.67981,2976500008.0
2005-04-19 19:10:00,0.67971,0.67997,0.6796,0.67992,1615200000.0
2005-04-19 19:15:00,0.67983,0.67995,0.67977,0.67987,1516799994.0
2005-04-19 19:20:00,0.67981,0.67992,0.67961,0.67992,1312899995.0
2005-04-19 19:25:00,0.67987,0.67988,0.67965,0.67974,2114399998.0
2005-04-19 19:30:00,0.67973,0.67979,0.67955,0.67973,2671599999.0
2005-04-19 19:35:00,0.67965,0.67974,0.67953,0.6797,2600199980.0
2005-04-19 19:40:00,0.67967,0.6797,0.67952,0.67967,2036200007.0
2005-04-19 19:45:00,0.6797,0.6797,0.67954,0.67968,1055300001.0
2005-04-19 19:50:00,0.6797,0.67978,0.67958,0.67975,1446000015.0
2005-04-19 19:55:00,0.67966,0.68002,0.67966,0.67982,1698500012.0
2005-04-19 20:00:00,0.67988,0.67995,0.6797,0.67985,970699994.0
2005-04-19 20:05:00,0.67985,0.67985,0.67967,0.67984,1279199997.0
2005-04-19 20:10:00,0.67981,0.6799,0.67967,0.67988,1967200000.0
2005-04-19 20:15:00,0.67985,0.67985,0.67954,0.67965,2167199992.0
2005-04-19 20:20:00,0.67956,0.67976,0.67956,0.67965,1480700002.0
2005-04-19 20:25:00,0.67967,0.67983,0.67955,0.67977,2980899998.0
2005-04-19 20:30:00,0.67976,0.67983,0.67957,0.67966,5341900001.0
2005-04-19 20:35:00,0.67972,0.67978,0.67955,0.67956,2631700002.0
2005-04-19 20:40:00,0.6795,0.67974,0.67936,0.67968,2352600001.0
2005-04-19 20:45:00,0.67966,0.67977,0.67956,0.67963,2373600008.0
2005-04-19 20:50:00,0.67963,0.67972,0.67954,0.67972,4204300007.0
2005-04-19 20:55:00,0.67973,0.67986,0.67961,0.67977,5158300026.0
2005-04-19 21:00:00,0.6798,0.67999,0.67963,0.67999,4256000013.0
2005-04-19 21:05:00,0.68001,0.68026,0.67997,0.68024,2148299992.0
2005-04-19 21:10:00,0.68024,0.6803,0.68002,0.68015,1741800002.0
2005-04-19 21:15:00,0.68012,0.68037,0.68004,0.68027,1706899992.0
2005-04-19 21:20:00,0.68045,0.68053,0.68007,0.68053,2459299996.0
2005-04-19 21:25:00,0.6805,0.68067,0.68034,0.68067,828699997.0
2005-04-19 21:30:00,0.68067,0.6807,0.68038,0.68045,1961999996.0
2005-04-19 21:35:00,0.68046,0.6806,0.6804,0.6806,1180199999.0
2005-04-19 21:40:00,0.68055,0.68068,0.68045,0.68068,1208699998.0
2005-04-19 21:45:00,0.68069,0.68083,0.68059,0.68083,1008900000.0
2005-04-19 21:50:00,0.6808,0.68099,0.68078,0.68085,794699998.0
2005-04-19 21:55:00,0.68088,0.68107,0.68086,0.68107,1268799999.0
2005-04-19 22:00:00,0.68103,0.68103,0.68083,0.68088,1256600004.0
2005-04-19 22:05:00,0.6809,0.68113,0.68088,0.68108,826800001.0
2005-04-19 22:10:00,0.681,0.68124,0.681,0.68122,1103099992.0
2005-04-19 22:15:00,0.6812,0.68137,0.68106,0.68114,1725099997.0
2005-04-19 22:20:00,0.68118,0.68122,0.6811,0.68112,1981199995.0
2005-04-19 22:25:00,0.6811,0.68118,0.68105,0.68105,1261799997.0
2005-04-19 22:30:00,0.68106,0.68109,0.68082,0.68095,811900006.0
2005-04-19 22:35:00,0.68095,0.68108,0.68085,0.68087,998899988.0
2005-04-19 22:40:00,0.68086,0.68098,0.68077,0.68083,1322800001.0
2005-04-19 22:45:00,0.68081,0.6809,0.68066,0.68078,1060099999.0
2005-04-19 22:50:00,0.68085,0.6809,0.68056,0.68075,446099997.0
2005-04-19 22:55:00,0.6807,0.68089,0.68066,0.68066,1199399996.0
2005-04-19 23:00:00,0.68051,0.6809,0.68043,0.68082,794800006.0
2005-04-19 23:05:00,0.68077,0.68084,0.68037,0.68066,799199992.0
2005-04-19 23:10:00,0.68055,0.68079,0.68042,0.68071,828199998.0
2005-04-19 23:15:00,0.68058,0.68078,0.68019,0.68072,705900005.0
2005-04-19 23:20:00,0.68051,0.68084,0.68051,0.68057,666299996.0
2005-04-19 23:25:00,0.68061,0.68069,0.68045,0.68045,594499999.0
2005-04-19 23:30:00,0.68045,0.68063,0.68045,0.68061,792599997.0
2005-04-19 23:35:00,0.68063,0.68071,0.68055,0.68067,588000005.0
2005-04-19 23:40:00,0.68069,0.6807,0.68047,0.68057,422300002.0
2005-04-19 23:45:00,0.68057,0.68072,0.68053,0.68062,410800002.0
2005-04-19 23:50:00,0.68055,0.68073,0.68055,0.6806,610900000.0
2005-04-19 23:55:00,0.68065,0.68082,0.68041,0.68082,670100001.0
2005-04-20 00:00:00,0.68079,0.68095,0.68072,0.68093,759099998.0
2005-04-20 00:05:00,0.68095,0.68095,0.68077,0.68077,880500004.0
2005-04-20 00:10:00,0.6808,0.68088,0.68075,0.68088,539700002.0
2005-04-20 00:15:00,0.68095,0.68103,0.68076,0.68094,566600001.0
2005-04-20 00:20:00,0.68092,0.68108,0.68067,0.68095,696200003.0
2005-04-20 00:25:00,0.68099,0.68113,0.6809,0.681,678199992.0
2005-04-20 00:30:00,0.6811,0.68115,0.68069,0.68105,650900003.0
2005-04-20 00:35:00,0.68098,0.68114,0.6808,0.68109,624900000.0
2005-04-20 00:40:00,0.68093,0.68125,0.68091,0.68103,625300002.0
2005-04-20 00:45:00,0.68099,0.68114,0.6807,0.68105,647000002.0
2005-04-20 00:50:00,0.68112,0.68118,0.6805,0.68089,657500006.0
2005-04-20 00:55:00,0.68102,0.68125,0.68095,0.68122,507999999.0
2005-04-20 01:00:00,0.68115,0.68126,0.68102,0.6811,719199993.0
2005-04-20 01:05:00,0.6811,0.68127,0.68092,0.68113,683899999.0
2005-04-20 01:10:00,0.6811,0.68116,0.681,0.68108,989700002.0
2005-04-20 01:15:00,0.68111,0.68122,0.68103,0.6812,476899994.0
2005-04-20 01:20:00,0.6812,0.68124,0.68099,0.68105,655000003.0
2005-04-20 01:25:00,0.68104,0.68115,0.68088,0.68096,633500001.0
2005-04-20 01:30:00,0.68095,0.68107,0.68092,0.68107,407400000.0
2005-04-20 01:35:00,0.681,0.68135,0.681,0.68118,831099998.0
2005-04-20 01:40:00,0.68108,0.68117,0.68096,0.68117,946100002.0
2005-04-20 01:45:00,0.68119,0.68126,0.68102,0.68123,532899999.0
2005-04-20 01:50:00,0.68127,0.68141,0.68113,0.6813,548399992.0
2005-04-20 01:55:00,0.68127,0.68138,0.6812,0.68132,643600010.0
2005-04-20 02:00:00,0.68132,0.68134,0.68111,0.68128,825300001.0
2005-04-20 02:05:00,0.6813,0.68132,0.68113,0.68115,743299999.0
2005-04-20 02:10:00,0.68116,0.68133,0.6811,0.68133,621899989.0
2005-04-20 02:15:00,0.68128,0.68142,0.68117,0.68141,585900003.0
2005-04-20 02:20:00,0.68137,0.68154,0.68129,0.68148,606099994.0
2005-04-20 02:25:00,0.68151,0.68165,0.68145,0.68158,734400001.0
2005-04-20 02:30:00,0.68157,0.68162,0.6815,0.68162,468800001.0
2005-04-20 02:35:00,0.68155,0.68164,0.68145,0.68159,607600002.0
2005-04-20 02:40:00,0.68162,0.68169,0.68152,0.68164,753999997.0
2005-04-20 02:45:00,0.68155,0.68168,0.68141,0.68158,488600000.0
2005-04-20 02:50:00,0.68151,0.68176,0.68149,0.68166,697599994.0
2005-04-20 02:55:00,0.68156,0.68176,0.68153,0.68169,718300001.0
2005-04-20 03:00:00,0.68162,0.68176,0.68142,0.68145,808899997.0
2005-04-20 03:05:00,0.68147,0.68153,0.68135,0.68145,525500004.0
2005-04-20 03:10:00,0.68154,0.68158,0.68142,0.68149,467600001.0
2005-04-20 03:15:00,0.68155,0.68155,0.68145,0.68154,565499995.0
2005-04-20 03:20:00,0.68155,0.68158,0.68146,0.68146,397700000.0
2005-04-20 03:25:00,0.68152,0.68155,0.68144,0.68149,439500006.0
2005-04-20 03:30:00,0.68149,0.68159,0.68141,0.68158,613899999.0
2005-04-20 03:35:00,0.68155,0.68165,0.68148,0.68158,659600004.0
2005-04-20 03:40:00,0.68155,0.68166,0.68143,0.68155,724000004.0
2005-04-20 03:45:00,0.68156,0.68161,0.6814,0.68161,606299994.0
2005-04-20 03:50:00,0.6815,0.68161,0.6814,0.68153,703899991.0
2005-04-20 03:55:00,0.68151,0.68164,0.68142,0.6815,603500001.0
2005-04-20 04:00:00,0.68154,0.68167,0.68142,0.68155,837599997.0
2005-04-20 04:05:00,0.6816,0.6816,0.68142,0.68155,528499995.0
2005-04-20 04:10:00,0.68154,0.68162,0.68141,0.68153,526199996.0
2005-04-20 04:15:00,0.68153,0.6816,0.68137,0.68145,671100003.0
2005-04-20 04:20:00,0.68145,0.6815,0.68127,0.68142,745899993.0
2005-04-20 04:25:00,0.68142,0.68142,0.68122,0.68129,680700003.0
2005-04-20 04:30:00,0.68128,0.68133,0.6811,0.68113,999299996.0
2005-04-20 04:35:00,0.68116,0.68126,0.68105,0.68118,698199993.0
2005-04-20 04:40:00,0.68125,0.68137,0.68122,0.68132,427700003.0
2005-04-20 04:45:00,0.68122,0.68133,0.68108,0.68133,452000001.0
2005-04-20 04:50:00,0.68131,0.68131,0.68114,0.68121,631199997.0
2005-04-20 04:55:00,0.68122,0.68127,0.68114,0.68126,539099992.0
2005-04-20 05:00:00,0.68125,0.68128,0.68111,0.68126,799500001.0
2005-04-20 05:05:00,0.68122,0.68137,0.68108,0.68133,620900001.0
2005-04-20 05:10:00,0.68128,0.68138,0.68121,0.68138,484100003.0
2005-04-20 05:15:00,0.6814,0.68155,0.68133,0.68145,586199998.0
2005-04-20 05:20:00,0.68133,0.68145,0.68129,0.6814,406300002.0
2005-04-20 05:25:00,0.68145,0.68157,0.6812,0.68151,442500005.0
2005-04-20 05:30:00,0.68147,0.68163,0.68136,0.6816,764600005.0
2005-04-20 05:35:00,0.68163,0.68169,0.68141,0.68155,664700000.0
2005-04-20 05:40:00,0.68158,0.68158,0.68137,0.68155,340899999.0
2005-04-20 05:45:00,0.68152,0.68178,0.68148,0.68173,714300004.0
2005-04-20 05:50:00,0.68175,0.68175,0.68151,0.68159,656700002.0
2005-04-20 05:55:00,0.68157,0.68157,0.68144,0.68152,471200009.0
2005-04-20 06:00:00,0.68153,0.68158,0.68144,0.68154,444499998.0
2005-04-20 06:05:00,0.68156,0.6817,0.68144,0.6817,429099997.0
2005-04-20 06:10:00,0.6817,0.6818,0.68146,0.68168,716400002.0
2005-04-20 06:15:00,0.68175,0.6818,0.68165,0.68172,584000002.0
2005-04-20 06:20:00,0.68164,0.68175,0.68141,0.68157,652899996.0
2005-04-20 06:25:00,0.68151,0.68162,0.68099,0.68145,920899998.0
2005-04-20 06:30:00,0.6814,0.68163,0.68128,0.68153,814900007.0
2005-04-20 06:35:00,0.68158,0.68163,0.6814,0.68145,421099994.0
2005-04-20 06:40:00,0.68155,0.68163,0.68148,0.68158,546100007.0
2005-04-20 06:45:00,0.68167,0.68176,0.68143,0.68149,878999997.0
2005-04-20 06:50:00,0.68154,0.68176,0.68148,0.68163,564500004.0
2005-04-20 06:55:00,0.68158,0.6816,0.68145,0.6815,357500002.0
2005-04-20 07:00:00,0.68147,0.68154,0.68139,0.68144,564900004.0
2005-04-20 07:05:00,0.68142,0.68148,0.68131,0.68131,314300000.0
2005-04-20 07:10:00,0.68123,0.68146,0.6811,0.68137,684300000.0
2005-04-20 07:15:00,0.68138,0.68148,0.68112,0.68138,795900001.0
2005-04-20 07:20:00,0.68128,0.68146,0.68089,0.68137,371199999.0
2005-04-20 07:25:00,0.68134,0.68148,0.6812,0.68124,734499998.0
2005-04-20 07:30:00,0.68142,0.68148,0.6813,0.68138,655199994.0
2005-04-20 07:35:00,0.68143,0.68146,0.68133,0.68138,811399997.0
2005-04-20 07:40:00,0.6814,0.68143,0.68126,0.68129,768299988.0
2005-04-20 07:45:00,0.68129,0.68144,0.68123,0.6813,861899999.0
2005-04-20 07:50:00,0.68133,0.68147,0.68132,0.68139,747100007.0
2005-04-20 07:55:00,0.68137,0.68152,0.68133,0.68152,640500005.0
2005-04-20 08:00:00,0.68147,0.68158,0.68134,0.68145,478099997.0
2005-04-20 08:05:00,0.68145,0.6815,0.68122,0.68125,711799998.0
2005-04-20 08:10:00,0.68128,0.68132,0.68093,0.68112,616300000.0
2005-04-20 08:15:00,0.68111,0.68121,0.68097,0.68121,781500002.0
2005-04-20 08:20:00,0.6811,0.68128,0.68096,0.68128,612500000.0
2005-04-20 08:25:00,0.68124,0.68128,0.68079,0.68079,588100004.0
2005-04-20 08:30:00,0.68076,0.68083,0.68058,0.68062,740300008.0
2005-04-20 08:35:00,0.68093,0.68093,0.68059,0.68084,550500003.0
2005-04-20 08:40:00,0.68077,0.68077,0.68049,0.68072,755400003.0
2005-04-20 08:45:00,0.68066,0.6808,0.68057,0.68073,766400006.0
2005-04-20 08:50:00,0.68062,0.68062,0.6803,0.68037,830599994.0
2005-04-20 08:55:00,0.68038,0.68073,0.68037,0.68073,602500002.0
2005-04-20 09:00:00,0.68081,0.6809,0.68059,0.6809,810899995.0
2005-04-20 09:05:00,0.68088,0.68088,0.68063,0.68073,696900002.0
2005-04-20 09:10:00,0.68068,0.68081,0.6806,0.68079,956099996.0
2005-04-20 09:15:00,0.68077,0.68083,0.6807,0.6808,560800003.0
2005-04-20 09:20:00,0.68073,0.68075,0.68061,0.68061,717799998.0
2005-04-20 09:25:00,0.68068,0.68083,0.68063,0.6808,767899992.0
2005-04-20 09:30:00,0.68075,0.68084,0.68069,0.68079,666700000.0
2005-04-20 09:35:00,0.68074,0.6809,0.68058,0.68073,756300000.0
2005-04-20 09:40:00,0.68068,0.68068,0.68046,0.68054,715300005.0
2005-04-20 09:45:00,0.68053,0.68071,0.68048,0.68056,550499997.0
2005-04-20 09:50:00,0.68052,0.68054,0.68032,0.68043,1067399999.0
2005-04-20 09:55:00,0.68041,0.68053,0.68032,0.68034,737899993.0
2005-04-20 10:00:00,0.68033,0.68042,0.68017,0.68023,784699995.0
2005-04-20 10:05:00,0.68021,0.68034,0.68007,0.68013,629200003.0
2005-04-20 10:10:00,0.68018,0.68035,0.68012,0.68033,706599999.0
2005-04-20 10:15:00,0.68037,0.68057,0.68024,0.68057,878599996.0
2005-04-20 10:20:00,0.6805,0.68057,0.68023,0.68038,467099996.0
2005-04-20 10:25:00,0.68046,0.68059,0.68024,0.68024,964600001.0
2005-04-20 10:30:00,0.6804,0.68084,0.68035,0.68071,654500006.0
2005-04-20 10:35:00,0.68063,0.68087,0.68052,0.68064,611299997.0
2005-04-20 10:40:00,0.68057,0.68068,0.6805,0.68065,721600003.0
2005-04-20 10:45:00,0.68059,0.68088,0.68056,0.68088,750700001.0
2005-04-20 10:50:00,0.68087,0.68113,0.68079,0.68094,691000003.0
2005-04-20 10:55:00,0.68093,0.68109,0.68078,0.68097,858900007.0
2005-04-20 11:00:00,0.68091,0.68112,0.68089,0.68105,731799997.0
2005-04-20 11:05:00,0.68096,0.68118,0.68095,0.68104,678199996.0
2005-04-20 11:10:00,0.68105,0.68108,0.68079,0.68085,599700004.0
2005-04-20 11:15:00,0.68086,0.68108,0.68078,0.68105,1147599998.0
2005-04-20 11:20:00,0.68105,0.68113,0.68092,0.681,816699991.0
2005-04-20 11:25:00,0.68095,0.681,0.6808,0.68092,763999991.0
2005-04-20 11:30:00,0.68087,0.68099,0.68078,0.68096,842200006.0
2005-04-20 11:35:00,0.68096,0.68117,0.68082,0.68115,732699996.0
2005-04-20 11:40:00,0.68121,0.68128,0.68108,0.68114,652500002.0
2005-04-20 11:45:00,0.68105,0.68116,0.68088,0.68116,574299998.0
2005-04-20 11:50:00,0.68108,0.68126,0.68101,0.6811,621999998.0
2005-04-20 11:55:00,0.6812,0.68144,0.68107,0.68144,732300003.0
2005-04-20 12:00:00,0.68139,0.68145,0.68129,0.68143,843800000.0
2005-04-20 12:05:00,0.68136,0.68145,0.68125,0.6814,751399993.0
2005-04-20 12:10:00,0.68142,0.68151,0.68127,0.68136,565899995.0
2005-04-20 12:15:00,0.68125,0.68143,0.68107,0.6813,694000005.0
2005-04-20 12:20:00,0.68133,0.68141,0.68124,0.68135,1058499998.0
2005-04-20 12:25:00,0.68134,0.6815,0.68129,0.68135,617400001.0
2005-04-20 12:30:00,0.68133,0.68143,0.68104,0.68137,634300000.0
2005-04-20 12:35:00,0.68133,0.68154,0.68122,0.68154,750200008.0
2005-04-20 12:40:00,0.68146,0.68167,0.68146,0.68162,670600008.0
2005-04-20 12:45:00,0.68163,0.68181,0.68149,0.68153,749200006.0
2005-04-20 12:50:00,0.68163,0.6819,0.68151,0.68187,1034099992.0
2005-04-20 12:55:00,0.68183,0.68194,0.68175,0.68177,651400001.0
2005-04-20 13:00:00,0.68179,0.68181,0.68154,0.68163,781300007.0
2005-04-20 13:05:00,0.68164,0.68166,0.68129,0.68141,891500000.0
2005-04-20 13:10:00,0.68137,0.68141,0.68119,0.68128,699399997.0
2005-04-20 13:15:00,0.68126,0.68135,0.68102,0.68117,935099999.0
2005-04-20 13:20:00,0.68114,0.6812,0.68092,0.681,623899999.0
2005-04-20 13:25:00,0.6809,0.68114,0.68084,0.68108,759899993.0
2005-04-20 13:30:00,0.68117,0.68129,0.68097,0.68124,645900010.0
2005-04-20 13:35:00,0.68126,0.68145,0.68115,0.68141,933899994.0
2005-04-20 13:40:00,0.68143,0.68143,0.68123,0.6813,627399996.0
2005-04-20 13:45:00,0.68124,0.68132,0.68104,0.68111,580399999.0
2005-04-20 13:50:00,0.68108,0.68111,0.68084,0.6811,927899993.0
2005-04-20 13:55:00,0.68116,0.68127,0.681,0.68119,597600000.0
2005-04-20 14:00:00,0.68122,0.6813,0.68106,0.68122,679700005.0
2005-04-20 14:05:00,0.6812,0.68124,0.68099,0.68118,786100000.0
2005-04-20 14:10:00,0.68118,0.68124,0.68098,0.68111,768200004.0
2005-04-20 14:15:00,0.68108,0.68117,0.68098,0.68102,873699995.0
2005-04-20 14:20:00,0.68103,0.68112,0.6809,0.68106,589200003.0
2005-04-20 14:25:00,0.68107,0.68113,0.68097,0.68108,1134899990.0
2005-04-20 14:30:00,0.68093,0.68097,0.68043,0.68063,604300004.0
2005-04-20 14:35:00,0.68063,0.68065,0.6802,0.68029,960499999.0
2005-04-20 14:40:00,0.68031,0.68042,0.68016,0.68035,837000003.0
2005-04-20 14:45:00,0.68042,0.68042,0.68008,0.68017,796599994.0
2005-04-20 14:50:00,0.68015,0.68024,0.68004,0.68014,662699998.0
2005-04-20 14:55:00,0.6801,0.68034,0.67999,0.68023,875300007.0
2005-04-20 15:00:00,0.68021,0.68034,0.68015,0.68031,819399998.0
2005-04-20 15:05:00,0.68026,0.68032,0.68011,0.68012,673400000.0
2005-04-20 15:10:00,0.68014,0.68021,0.67996,0.68007,845900000.0
2005-04-20 15:15:00,0.68003,0.68015,0.67991,0.68012,710300001.0
2005-04-20 15:20:00,0.6801,0.68026,0.68001,0.68009,440600000.0
2005-04-20 15:25:00,0.68013,0.68023,0.68002,0.6802,743999997.0
2005-04-20 15:30:00,0.68021,0.68027,0.68008,0.68012,825399998.0
2005-04-20 15:35:00,0.68022,0.6803,0.68013,0.68022,781700003.0
2005-04-20 15:40:00,0.68027,0.6804,0.6801,0.68023,675899994.0
2005-04-20 15:45:00,0.68021,0.68025,0.68004,0.68015,898699998.0
2005-04-20 15:50:00,0.68019,0.68028,0.68009,0.68012,645200000.0
2005-04-20 15:55:00,0.68014,0.6808,0.68011,0.68077,787900002.0
2005-04-20 16:00:00,0.68075,0.68082,0.68063,0.6808,1004600006.0
2005-04-20 16:05:00,0.68068,0.68085,0.68057,0.68085,745100000.0
2005-04-20 16:10:00,0.68081,0.68133,0.68078,0.68125,888299996.0
2005-04-20 16:15:00,0.6812,0.68122,0.68088,0.68101,850300005.0
2005-04-20 16:20:00,0.68111,0.68125,0.68086,0.68119,967299997.0
2005-04-20 16:25:00,0.68123,0.68123,0.68098,0.68119,605600000.0
2005-04-20 16:30:00,0.68122,0.68154,0.68113,0.68154,890700009.0
2005-04-20 16:35:00,0.68143,0.68168,0.68125,0.68165,580199993.0
2005-04-20 16:40:00,0.68165,0.68165,0.6814,0.68164,607600005.0
2005-04-20 16:45:00,0.68159,0.68186,0.68157,0.68162,736899995.0
2005-04-20 16:50:00,0.68175,0.68197,0.68159,0.6816,717500007.0
2005-04-20 16:55:00,0.68163,0.68172,0.68146,0.68151,714899993.0
2005-04-20 17:00:00,0.6815,0.68163,0.6814,0.68159,1064000002.0
2005-04-20 17:05:00,0.68146,0.68162,0.68137,0.68152,898499996.0
2005-04-20 17:10:00,0.68154,0.68163,0.68133,0.68152,505900003.0
2005-04-20 17:15:00,0.68151,0.6816,0.68134,0.68142,1039799995.0
2005-04-20 17:20:00,0.68144,0.68199,0.68144,0.68189,764099986.0
2005-04-20 17:25:00,0.68178,0.68196,0.68169,0.68194,799299997.0
2005-04-20 17:30:00,0.68198,0.68207,0.68164,0.68164,728100004.0
2005-04-20 17:35:00,0.68176,0.68186,0.68166,0.68174,765499999.0
2005-04-20 17:40:00,0.68174,0.68186,0.6813,0.68153,748000000.0
2005-04-20 17:45:00,0.68128,0.68151,0.68108,0.68123,986199998.0
2005-04-20 17:50:00,0.68103,0.68129,0.68102,0.68128,896300002.0
2005-04-20 17:55:00,0.68125,0.68127,0.68107,0.68112,883399988.0
2005-04-20 18:00:00,0.68119,0.68139,0.68105,0.68133,5521500002.0
2005-04-20 18:05:00,0.68136,0.68141,0.68115,0.6814,5300299977.0
2005-04-20 18:10:00,0.6814,0.68166,0.68135,0.68166,5334200001.0
2005-04-20 18:15:00,0.68163,0.68163,0.68127,0.68133,5412599989.0
2005-04-20 18:20:00,0.6814,0.68146,0.68122,0.68136,5044899993.0
2005-04-20 18:25:00,0.68135,0.68148,0.68125,0.68143,3676599990.0
2005-04-20 18:30:00,0.68145,0.6815,0.68127,0.68146,4196900007.0
2005-04-20 18:35:00,0.68145,0.68148,0.68131,0.68134,2000600002.0
2005-04-20 18:40:00,0.68138,0.68151,0.68135,0.68138,2439799993.0
2005-04-20 18:45:00,0.68139,0.68162,0.68138,0.6815,1288500009.0
2005-04-20 18:50:00,0.68148,0.68173,0.68131,0.68173,1812499990.0
2005-04-20 18:55:00,0.68162,0.6818,0.68138,0.68162,3255499998.0
2005-04-20 19:00:00,0.68168,0.68171,0.68144,0.68163,1816500003.0
2005-04-20 19:05:00,0.68162,0.68171,0.68144,0.68171,2649700015.0
2005-04-20 19:10:00,0.68172,0.68176,0.68156,0.68173,1507100003.0
2005-04-20 19:15:00,0.68168,0.68201,0.68159,0.68196,1994400010.0
2005-04-20 19:20:00,0.68195,0.68198,0.68176,0.68195,1464300002.0
2005-04-20 19:25:00,0.682,0.68204,0.6817,0.68177,2057100010.0
2005-04-20 19:30:00,0.68198,0.68198,0.68175,0.68193,2637600001.0
2005-04-20 19:35:00,0.68195,0.68213,0.68166,0.68201,2143600001.0
2005-04-20 19:40:00,0.68183,0.68209,0.68183,0.68197,2257899999.0
2005-04-20 19:45:00,0.68193,0.68196,0.68174,0.6818,1205599995.0
2005-04-20 19:50:00,0.68185,0.68194,0.68176,0.68193,1463599998.0
2005-04-20 19:55:00,0.68196,0.68196,0.68173,0.68182,1617199988.0
2005-04-20 20:00:00,0.68185,0.68185,0.68159,0.68168,1060500006.0
2005-04-20 20:05:00,0.68167,0.68178,0.68154,0.68172,1299400005.0
2005-04-20 20:10:00,0.68174,0.68177,0.68155,0.68166,1976499994.0
2005-04-20 20:15:00,0.68165,0.68184,0.68156,0.68162,2452700000.0
2005-04-20 20:20:00,0.68167,0.68181,0.68152,0.68152,1527799993.0
2005-04-20 20:25:00,0.68162,0.68183,0.68156,0.68167,2678399996.0
2005-04-20 20:30:00,0.68173,0.68178,0.68158,0.68174,4485199994.0
2005-04-20 20:35:00,0.6817,0.68182,0.68163,0.68166,2628200008.0
2005-04-20 20:40:00,0.68165,0.68181,0.68165,0.6818,2122699994.0
2005-04-20 20:45:00,0.6818,0.68184,0.68167,0.6818,2309300000.0
2005-04-20 20:50:00,0.68178,0.68191,0.68162,0.6818,3822299992.0
2005-04-20 20:55:00,0.68178,0.68181,0.68153,0.68163,4842299999.0
2005-04-20 21:00:00,0.68163,0.68179,0.68156,0.68172,4637700003.0
2005-04-20 21:05:00,0.68178,0.68191,0.68144,0.6819,1875500006.0
2005-04-20 21:10:00,0.68178,0.68188,0.68175,0.68183,1515000007.0
2005-04-20 21:15:00,0.68183,0.68194,0.68152,0.6819,1635400008.0
2005-04-20 21:20:00,0.68149,0.682,0.68147,0.6818,2763899997.0
2005-04-20 21:25:00,0.6818,0.68201,0.68176,0.68176,790500002.0
2005-04-20 21:30:00,0.68175,0.68188,0.68172,0.68186,1914700010.0
2005-04-20 21:35:00,0.6819,0.68195,0.68176,0.68186,929199998.0
2005-04-20 21:40:00,0.68185,0.68192,0.68157,0.68175,1196899995.0
2005-04-20 21:45:00,0.68173,0.68185,0.68167,0.68182,1259800011.0
2005-04-20 21:50:00,0.68177,0.68185,0.68166,0.6818,1189100006.0
2005-04-20 21:55:00,0.68182,0.68193,0.68176,0.68185,1083500002.0
2005-04-20 22:00:00,0.68178,0.68189,0.68164,0.68182,1704699985.0
2005-04-20 22:05:00,0.68178,0.68203,0.68176,0.68203,1103700009.0
2005-04-20 22:10:00,0.68193,0.6821,0.68179,0.682,909100004.0
2005-04-20 22:15:00,0.682,0.68202,0.68164,0.6817,1403499992.0
2005-04-20 22:20:00,0.68173,0.68189,0.68168,0.68172,1567600002.0
2005-04-20 22:25:00,0.6817,0.68181,0.6816,0.68177,1141100015.0
2005-04-20 22:30:00,0.68171,0.68178,0.68161,0.68168,885699997.0
2005-04-20 22:35:00,0.6817,0.68177,0.68159,0.68162,1192499995.0
2005-04-20 22:40:00,0.6816,0.68178,0.68156,0.68178,1352499993.0
2005-04-20 22:45:00,0.68181,0.68181,0.68156,0.68156,885100003.0
2005-04-20 22:50:00,0.68141,0.68179,0.68141,0.68176,411399998.0
2005-04-20 22:55:00,0.68171,0.68175,0.68152,0.68152,1164000012.0
2005-04-20 23:00:00,0.6814,0.68172,0.68134,0.68134,883899993.0
2005-04-20 23:05:00,0.68145,0.68167,0.68111,0.68141,889000004.0
2005-04-20 23:10:00,0.68156,0.68166,0.68076,0.6815,1018399998.0
2005-04-20 23:15:00,0.68155,0.68162,0.6811,0.68129,950600005.0
2005-04-20 23:20:00,0.68118,0.68154,0.68104,0.68145,860899991.0
2005-04-20 23:25:00,0.68147,0.68158,0.68109,0.68148,715599999.0
2005-04-20 23:30:00,0.68133,0.68153,0.68126,0.68147,819799998.0
2005-04-20 23:35:00,0.6815,0.68168,0.68134,0.68147,745599995.0
2005-04-20 23:40:00,0.68155,0.68159,0.68124,0.68137,793599996.0
2005-04-20 23:45:00,0.68152,0.68158,0.68133,0.68146,420599998.0
2005-04-20 23:50:00,0.68149,0.68158,0.68127,0.68129,592900003.0
2005-04-20 23:55:00,0.68133,0.68154,0.68123,0.68147,544700001.0
2005-04-21 00:00:00,0.68147,0.68161,0.68138,0.6816,879900008.0
2005-04-21 00:05:00,0.6814,0.68155,0.68135,0.68152,708300000.0
2005-04-21 00:10:00,0.68152,0.68174,0.68139,0.68173,675699993.0
2005-04-21 00:15:00,0.68164,0.68178,0.68157,0.68175,878500000.0
2005-04-21 00:20:00,0.68175,0.68193,0.68172,0.68187,541700004.0
2005-04-21 00:25:00,0.68185,0.6819,0.68164,0.68178,693999995.0
2005-04-21 00:30:00,0.6817,0.68183,0.68162,0.6818,496600001.0
2005-04-21 00:35:00,0.68175,0.68182,0.68168,0.6818,311999999.0
2005-04-21 00:40:00,0.6818,0.68182,0.68163,0.68181,776900005.0
2005-04-21 00:45:00,0.68183,0.68183,0.68163,0.68175,702299996.0
2005-04-21 00:50:00,0.6817,0.68189,0.68163,0.68183,578600001.0
2005-04-21 00:55:00,0.68193,0.68204,0.68176,0.68199,651699989.0
2005-04-21 01:00:00,0.682,0.68205,0.68184,0.68193,603200004.0
2005-04-21 01:05:00,0.68202,0.68218,0.6818,0.68203,633200002.0
2005-04-21 01:10:00,0.68205,0.68213,0.68179,0.68183,797800000.0
2005-04-21 01:15:00,0.68178,0.68207,0.68174,0.68205,689099998.0
2005-04-21 01:20:00,0.68201,0.6821,0.68191,0.68205,510100005.0
2005-04-21 01:25:00,0.682,0.6821,0.68186,0.6821,611400002.0
2005-04-21 01:30:00,0.68202,0.68217,0.68186,0.68209,802699999.0
2005-04-21 01:35:00,0.68207,0.68227,0.68193,0.68227,606699999.0
2005-04-21 01:40:00,0.6822,0.68252,0.68191,0.68249,1069400001.0
2005-04-21 01:45:00,0.68248,0.68253,0.68234,0.68245,553999995.0
2005-04-21 01:50:00,0.68232,0.68267,0.68232,0.68252,831799994.0
2005-04-21 01:55:00,0.68258,0.68264,0.68244,0.68251,761600003.0
2005-04-21 02:00:00,0.68256,0.68271,0.68248,0.68253,792699997.0
2005-04-21 02:05:00,0.68253,0.68259,0.68241,0.68251,659700001.0
2005-04-21 02:10:00,0.68256,0.68277,0.6824,0.68254,944900005.0
2005-04-21 02:15:00,0.68258,0.68273,0.6825,0.68258,722600000.0
2005-04-21 02:20:00,0.68246,0.68259,0.68234,0.68244,704299998.0
2005-04-21 02:25:00,0.68238,0.68242,0.68202,0.68214,635899994.0
2005-04-21 02:30:00,0.6821,0.68234,0.68209,0.68233,866599995.0
2005-04-21 02:35:00,0.6823,0.68245,0.68216,0.68245,860100010.0
2005-04-21 02:40:00,0.6824,0.68256,0.68229,0.6825,510300000.0
2005-04-21 02:45:00,0.68252,0.68257,0.68228,0.68241,694000007.0
2005-04-21 02:50:00,0.68242,0.68248,0.68227,0.6824,1053099990.0
2005-04-21 02:55:00,0.68242,0.68247,0.68226,0.68226,421500000.0
2005-04-21 03:00:00,0.6823,0.68237,0.68226,0.68229,791199984.0
2005-04-21 03:05:00,0.68234,0.68239,0.68223,0.68233,587399997.0
2005-04-21 03:10:00,0.68236,0.68236,0.68217,0.68222,658999996.0
2005-04-21 03:15:00,0.68225,0.68231,0.68212,0.68221,775299993.0
2005-04-21 03:20:00,0.68223,0.68229,0.68206,0.6822,642800001.0
2005-04-21 03:25:00,0.68213,0.68222,0.68205,0.68222,734200005.0
2005-04-21 03:30:00,0.68226,0.68235,0.68205,0.68225,735499996.0
2005-04-21 03:35:00,0.68226,0.68238,0.68222,0.68238,540899999.0
2005-04-21 03:40:00,0.68225,0.68245,0.68225,0.68236,755300005.0
2005-04-21 03:45:00,0.68232,0.68247,0.68223,0.68235,808099998.0
2005-04-21 03:50:00,0.68235,0.68253,0.68232,0.68237,389000000.0
2005-04-21 03:55:00,0.68231,0.68243,0.68225,0.68232,799299995.0
2005-04-21 04:00:00,0.68241,0.68242,0.68226,0.68236,810500003.0
2005-04-21 04:05:00,0.68236,0.68236,0.68219,0.68232,778500003.0
2005-04-21 04:10:00,0.68231,0.68241,0.68223,0.68237,608099996.0
2005-04-21 04:15:00,0.68242,0.68256,0.68232,0.68251,631099999.0
2005-04-21 04:20:00,0.68252,0.68263,0.68239,0.6826,581999995.0
2005-04-21 04:25:00,0.68267,0.6827,0.6824,0.6825,531300003.0
2005-04-21 04:30:00,0.6824,0.68256,0.68212,0.68242,726199993.0
2005-04-21 04:35:00,0.68253,0.68253,0.68234,0.6824,483300001.0
2005-04-21 04:40:00,0.68248,0.68258,0.68231,0.68257,730000000.0
2005-04-21 04:45:00,0.6825,0.68258,0.68241,0.68253,628400004.0
2005-04-21 04:50:00,0.68253,0.68262,0.68209,0.68255,461499997.0
2005-04-21 04:55:00,0.68251,0.68255,0.68246,0.68247,495299998.0
2005-04-21 05:00:00,0.68241,0.6825,0.68223,0.68245,665099993.0
2005-04-21 05:05:00,0.68248,0.68258,0.6822,0.68258,723500007.0
2005-04-21 05:10:00,0.68248,0.68261,0.68239,0.68251,681899992.0
2005-04-21 05:15:00,0.68249,0.68258,0.68237,0.68255,684399992.0
2005-04-21 05:20:00,0.68235,0.68265,0.68235,0.68248,493200008.0
2005-04-21 05:25:00,0.68256,0.68259,0.68236,0.68243,494600002.0
2005-04-21 05:30:00,0.68239,0.68258,0.68232,0.6824,797800006.0
2005-04-21 05:35:00,0.68237,0.68246,0.68215,0.68215,782399996.0
2005-04-21 05:40:00,0.68226,0.68228,0.6821,0.68227,513899995.0
2005-04-21 05:45:00,0.68224,0.68229,0.68211,0.6822,935999998.0
2005-04-21 05:50:00,0.68223,0.68233,0.68211,0.6823,688399994.0
2005-04-21 05:55:00,0.68228,0.6823,0.68207,0.68225,505599997.0
2005-04-21 06:00:00,0.68227,0.68232,0.6821,0.68224,702599989.0
2005-04-21 06:05:00,0.68223,0.6823,0.6822,0.68227,449000001.0
2005-04-21 06:10:00,0.6817,0.68228,0.68169,0.68226,500900005.0
2005-04-21 06:15:00,0.68213,0.68214,0.68188,0.68198,543399997.0
2005-04-21 06:20:00,0.68197,0.68215,0.68187,0.68207,833599995.0
2005-04-21 06:25:00,0.68208,0.68222,0.68175,0.68222,868100004.0
2005-04-21 06:30:00,0.68218,0.6823,0.68188,0.68211,590200007.0
2005-04-21 06:35:00,0.68226,0.68234,0.68198,0.68219,593400007.0
2005-04-21 06:40:00,0.68218,0.6822,0.68201,0.68216,698199991.0
2005-04-21 06:45:00,0.68224,0.68234,0.68208,0.68215,822200006.0
2005-04-21 06:50:00,0.68216,0.68227,0.68209,0.6822,376200006.0
2005-04-21 06:55:00,0.68216,0.68228,0.68193,0.6821,776300002.0
2005-04-21 07:00:00,0.68204,0.68204,0.6818,0.68198,700199990.0
2005-04-21 07:05:00,0.68203,0.68207,0.68176,0.68195,911999994.0
2005-04-21 07:10:00,0.68187,0.68195,0.68164,0.68187,590000001.0
2005-04-21 07:15:00,0.68193,0.68203,0.68186,0.682,699300001.0
2005-04-21 07:20:00,0.68201,0.68207,0.68186,0.68202,769599999.0
2005-04-21 07:25:00,0.68203,0.68203,0.68193,0.682,586199992.0
2005-04-21 07:30:00,0.68198,0.68203,0.68187,0.68198,458900005.0
2005-04-21 07:35:00,0.68195,0.68195,0.68182,0.68191,689599999.0
2005-04-21 07:40:00,0.68198,0.68208,0.68187,0.68196,630900002.0
2005-04-21 07:45:00,0.68206,0.68213,0.68186,0.68193,837799996.0
2005-04-21 07:50:00,0.68192,0.68201,0.68179,0.68182,959699993.0
2005-04-21 07:55:00,0.68187,0.68202,0.68173,0.68202,838600007.0
2005-04-21 08:00:00,0.68191,0.68218,0.68178,0.68204,797899998.0
2005-04-21 08:05:00,0.68208,0.68229,0.68193,0.68214,1042199999.0
2005-04-21 08:10:00,0.68225,0.68239,0.68197,0.68206,685000002.0
2005-04-21 08:15:00,0.68202,0.6821,0.68174,0.68186,571600002.0
2005-04-21 08:20:00,0.68193,0.68205,0.68168,0.68198,1025300011.0
2005-04-21 08:25:00,0.68181,0.68202,0.68175,0.68202,639900007.0
2005-04-21 08:30:00,0.68193,0.68219,0.68189,0.68219,735699997.0
2005-04-21 08:35:00,0.68206,0.6825,0.68206,0.68244,749000000.0
2005-04-21 08:40:00,0.68247,0.6827,0.68243,0.68255,615100001.0
2005-04-21 08:45:00,0.68256,0.68271,0.68236,0.68271,650800000.0
2005-04-21 08:50:00,0.68273,0.68319,0.68266,0.68292,656600003.0
2005-04-21 08:55:00,0.68296,0.68299,0.68244,0.68253,839499993.0
2005-04-21 09:00:00,0.68266,0.68266,0.68237,0.68261,745500005.0
2005-04-21 09:05:00,0.68263,0.68275,0.68251,0.68273,570300000.0
2005-04-21 09:10:00,0.68271,0.68282,0.68264,0.68275,762999998.0
2005-04-21 09:15:00,0.68272,0.68282,0.68262,0.6827,641600005.0
2005-04-21 09:20:00,0.6826,0.68285,0.68257,0.68273,707700000.0
2005-04-21 09:25:00,0.6827,0.68277,0.68245,0.68254,587499995.0
2005-04-21 09:30:00,0.68255,0.6826,0.6822,0.6823,1118600006.0
2005-04-21 09:35:00,0.68221,0.6823,0.68209,0.6823,799799996.0
2005-04-21 09:40:00,0.68231,0.68234,0.68209,0.68222,769500004.0
2005-04-21 09:45:00,0.68231,0.68235,0.68217,0.68221,796599999.0
2005-04-21 09:50:00,0.68219,0.68229,0.68206,0.68221,439100002.0
2005-04-21 09:55:00,0.68216,0.68248,0.68216,0.68247,556699991.0
2005-04-21 10:00:00,0.68238,0.68249,0.68234,0.6824,885100001.0
2005-04-21 10:05:00,0.68243,0.68259,0.68233,0.68252,594999995.0
2005-04-21 10:10:00,0.68254,0.68258,0.68237,0.68256,821099998.0
2005-04-21 10:15:00,0.68262,0.68264,0.68238,0.68243,924699989.0
2005-04-21 10:20:00,0.68243,0.68283,0.68236,0.68283,769599999.0
2005-04-21 10:25:00,0.68283,0.68293,0.68218,0.68238,992999998.0
2005-04-21 10:30:00,0.68241,0.68365,0.68238,0.68345,661800002.0
2005-04-21 10:35:00,0.68347,0.68365,0.68332,0.68365,813699997.0
2005-04-21 10:40:00,0.68388,0.6844,0.68371,0.6844,623200002.0
2005-04-21 10:45:00,0.68436,0.68451,0.68422,0.68438,574799991.0
2005-04-21 10:50:00,0.68433,0.68456,0.68431,0.68443,977499995.0
2005-04-21 10:55:00,0.68449,0.68452,0.68436,0.68449,839700003.0
2005-04-21 11:00:00,0.68451,0.68457,0.68436,0.68452,943100005.0
2005-04-21 11:05:00,0.68438,0.68447,0.68414,0.68422,672499995.0
2005-04-21 11:10:00,0.68417,0.68433,0.68412,0.68427,832000008.0
2005-04-21 11:15:00,0.68433,0.68436,0.68415,0.68432,1068099995.0
2005-04-21 11:20:00,0.68427,0.68437,0.68418,0.68437,605400003.0
2005-04-21 11:25:00,0.68439,0.6844,0.68417,0.68425,586500001.0
2005-04-21 11:30:00,0.6843,0.68443,0.68416,0.68432,632000001.0
2005-04-21 11:35:00,0.68442,0.68465,0.68435,0.68465,739500003.0
2005-04-21 11:40:00,0.6846,0.68469,0.6844,0.68446,566299994.0
2005-04-21 11:45:00,0.68443,0.68447,0.68414,0.68432,758700003.0
2005-04-21 11:50:00,0.68417,0.6843,0.68409,0.68414,833299994.0
2005-04-21 11:55:00,0.68428,0.68447,0.68418,0.68435,737100003.0
2005-04-21 12:00:00,0.68422,0.68439,0.68408,0.68419,968300002.0
2005-04-21 12:05:00,0.6841,0.68413,0.68395,0.68401,647999995.0
2005-04-21 12:10:00,0.68404,0.68407,0.68385,0.68402,622399999.0
2005-04-21 12:15:00,0.68401,0.68425,0.68397,0.68412,544600002.0
2005-04-21 12:20:00,0.68404,0.68411,0.68394,0.684,891600000.0
2005-04-21 12:25:00,0.68406,0.68435,0.68402,0.68435,814600000.0
2005-04-21 12:30:00,0.68427,0.6845,0.68424,0.68442,692600001.0
2005-04-21 12:35:00,0.68439,0.68465,0.68427,0.68465,801900007.0
2005-04-21 12:40:00,0.68454,0.68513,0.68449,0.68509,894799996.0
2005-04-21 12:45:00,0.68514,0.68515,0.68496,0.68505,822799996.0
2005-04-21 12:50:00,0.68513,0.68515,0.68495,0.68515,909200007.0
2005-04-21 12:55:00,0.68505,0.68509,0.68467,0.68476,879800000.0
2005-04-21 13:00:00,0.68468,0.68502,0.68463,0.68485,776499995.0
2005-04-21 13:05:00,0.68477,0.68496,0.68474,0.68496,782999998.0
2005-04-21 13:10:00,0.68493,0.68498,0.68459,0.68465,738199996.0
2005-04-21 13:15:00,0.68457,0.68466,0.68443,0.68453,573000002.0
2005-04-21 13:20:00,0.68455,0.68466,0.68448,0.68455,638999987.0
2005-04-21 13:25:00,0.68448,0.68469,0.68439,0.6845,528999999.0
2005-04-21 13:30:00,0.68438,0.6844,0.6841,0.6842,515099993.0
2005-04-21 13:35:00,0.68415,0.68437,0.6841,0.68431,829300008.0
2005-04-21 13:40:00,0.68439,0.68461,0.68426,0.68451,721599998.0
2005-04-21 13:45:00,0.68447,0.68464,0.6844,0.68453,778600003.0
2005-04-21 13:50:00,0.68456,0.68467,0.68436,0.68442,863799992.0
2005-04-21 13:55:00,0.68442,0.68451,0.68435,0.68451,412700007.0
2005-04-21 14:00:00,0.68445,0.68458,0.68433,0.68447,802300003.0
2005-04-21 14:05:00,0.68446,0.68469,0.68442,0.68459,895500001.0
2005-04-21 14:10:00,0.68467,0.68476,0.68452,0.68458,798900000.0
2005-04-21 14:15:00,0.68449,0.68463,0.68449,0.68458,578199996.0
2005-04-21 14:20:00,0.68458,0.68466,0.68447,0.68466,878399999.0
2005-04-21 14:25:00,0.68457,0.68466,0.68446,0.68454,1010599997.0
2005-04-21 14:30:00,0.6845,0.6847,0.6843,0.68468,626700001.0
2005-04-21 14:35:00,0.68465,0.68465,0.68427,0.68439,904499994.0
2005-04-21 14:40:00,0.68446,0.68501,0.68434,0.68501,926900005.0
2005-04-21 14:45:00,0.68496,0.68501,0.68477,0.68488,895099996.0
2005-04-21 14:50:00,0.68478,0.6849,0.68471,0.68482,724300001.0
2005-04-21 14:55:00,0.68487,0.685,0.68473,0.685,941199996.0
2005-04-21 15:00:00,0.68505,0.68508,0.68473,0.6849,784300002.0
2005-04-21 15:05:00,0.6849,0.68516,0.68471,0.6851,782700006.0
2005-04-21 15:10:00,0.68496,0.68524,0.68496,0.68522,625700014.0
2005-04-21 15:15:00,0.68523,0.68544,0.68516,0.68537,700699999.0
2005-04-21 15:20:00,0.68537,0.68537,0.6851,0.68514,717800005.0
2005-04-21 15:25:00,0.68518,0.68537,0.68507,0.68515,693899994.0
2005-04-21 15:30:00,0.68512,0.68513,0.68492,0.68493,707499995.0
2005-04-21 15:35:00,0.68504,0.68504,0.68478,0.6849,808799995.0
2005-04-21 15:40:00,0.68493,0.68493,0.68456,0.6847,821100003.0
2005-04-21 15:45:00,0.68475,0.68489,0.6846,0.6848,595000002.0
2005-04-21 15:50:00,0.68479,0.68484,0.68456,0.6847,669500002.0
2005-04-21 15:55:00,0.68466,0.68472,0.68447,0.68448,840499995.0
2005-04-21 16:00:00,0.68449,0.68498,0.68449,0.68489,902000008.0
2005-04-21 16:05:00,0.68488,0.68522,0.68487,0.68514,758599993.0
2005-04-21 16:10:00,0.6851,0.68515,0.68488,0.68489,628699996.0
2005-04-21 16:15:00,0.68488,0.68525,0.68482,0.68519,699400002.0
2005-04-21 16:20:00,0.68527,0.68527,0.68503,0.68516,860799996.0
2005-04-21 16:25:00,0.68519,0.68538,0.68504,0.6853,585500001.0
2005-04-21 16:30:00,0.68525,0.68537,0.68507,0.6852,637700004.0
2005-04-21 16:35:00,0.68527,0.68527,0.68496,0.68503,598499999.0
2005-04-21 16:40:00,0.68503,0.68507,0.68488,0.68505,672600001.0
2005-04-21 16:45:00,0.6849,0.68508,0.68483,0.68488,754899992.0
2005-04-21 16:50:00,0.68482,0.68507,0.68482,0.68506,743500003.0
2005-04-21 16:55:00,0.68497,0.6854,0.6849,0.68526,783099992.0
2005-04-21 17:00:00,0.68524,0.68538,0.68514,0.68525,756800005.0
2005-04-21 17:05:00,0.68518,0.68545,0.68517,0.68545,792899996.0
2005-04-21 17:10:00,0.68546,0.68555,0.68524,0.68537,879100003.0
2005-04-21 17:15:00,0.68538,0.68538,0.68483,0.68488,1127400005.0
2005-04-21 17:20:00,0.6849,0.6849,0.68417,0.68451,789299996.0
2005-04-21 17:25:00,0.6846,0.68476,0.68439,0.68463,798199996.0
2005-04-21 17:30:00,0.68474,0.68476,0.6842,0.68424,965699994.0
2005-04-21 17:35:00,0.68431,0.68457,0.68423,0.68457,773799998.0
2005-04-21 17:40:00,0.68456,0.68526,0.68456,0.68517,740500002.0
2005-04-21 17:45:00,0.68516,0.68532,0.68496,0.68519,829000006.0
2005-04-21 17:50:00,0.68508,0.68524,0.68491,0.68516,898299997.0
2005-04-21 17:55:00,0.68509,0.68523,0.68505,0.68519,553800001.0
2005-04-21 18:00:00,0.68523,0.68525,0.68398,0.68421,5129000035.0
2005-04-21 18:05:00,0.68412,0.6842,0.6837,0.68391,7108499976.0
2005-04-21 18:10:00,0.68405,0.68419,0.68357,0.6837,6367300001.0
2005-04-21 18:15:00,0.68359,0.68372,0.68338,0.6837,5283999990.0
2005-04-21 18:20:00,0.68359,0.6836,0.68305,0.6832,5059499997.0
2005-04-21 18:25:00,0.68319,0.68331,0.68283,0.68329,4008499986.0
2005-04-21 18:30:00,0.68324,0.68325,0.68301,0.68325,4003999992.0
2005-04-21 18:35:00,0.68305,0.68329,0.68298,0.68326,2098599991.0
2005-04-21 18:40:00,0.68326,0.68327,0.68298,0.68316,2228900011.0
2005-04-21 18:45:00,0.6831,0.68324,0.68287,0.6829,1145700001.0
2005-04-21 18:50:00,0.68286,0.68319,0.68282,0.683,1836400001.0
2005-04-21 18:55:00,0.68302,0.68326,0.68293,0.68305,2867499987.0
2005-04-21 19:00:00,0.68298,0.68331,0.68288,0.68323,1973599993.0
2005-04-21 19:05:00,0.68324,0.68335,0.68313,0.68331,2900800006.0
2005-04-21 19:10:00,0.68328,0.68328,0.68314,0.68323,1557499992.0
2005-04-21 19:15:00,0.68323,0.68328,0.68309,0.68316,1971099985.0
2005-04-21 19:20:00,0.68312,0.68327,0.6831,0.68315,1266999999.0
2005-04-21 19:25:00,0.68327,0.68327,0.683,0.68317,2277300007.0
2005-04-21 19:30:00,0.68304,0.68325,0.68291,0.68324,2689599995.0
2005-04-21 19:35:00,0.68325,0.68343,0.68315,0.68343,2593699992.0
2005-04-21 19:40:00,0.68329,0.68348,0.68327,0.68347,2309499999.0
2005-04-21 19:45:00,0.68347,0.6835,0.68331,0.6834,1080499997.0
2005-04-21 19:50:00,0.6834,0.68343,0.6833,0.68343,1304699994.0
2005-04-21 19:55:00,0.68345,0.68364,0.68336,0.68363,1570200003.0
2005-04-21 20:00:00,0.68364,0.68373,0.68353,0.68363,1000299991.0
2005-04-21 20:05:00,0.68372,0.68372,0.68349,0.68363,1514700001.0
2005-04-21 20:10:00,0.68363,0.68364,0.6835,0.68358,2145299994.0
2005-04-21 20:15:00,0.68361,0.68365,0.68353,0.6836,2467799995.0
2005-04-21 20:20:00,0.6836,0.68375,0.6835,0.6835,1600199989.0
2005-04-21 20:25:00,0.6835,0.68363,0.68339,0.6836,2889499996.0
2005-04-21 20:30:00,0.68348,0.68376,0.68344,0.6837,4984900002.0
2005-04-21 20:35:00,0.68371,0.68371,0.68351,0.68358,2734500001.0
2005-04-21 20:40:00,0.68356,0.68379,0.68347,0.68377,2420400011.0
2005-04-21 20:45:00,0.6838,0.6839,0.68368,0.68382,2339299990.0
2005-04-21 20:50:00,0.68377,0.68401,0.68373,0.68395,4075100001.0
2005-04-21 20:55:00,0.68395,0.68399,0.68378,0.68385,4579900005.0
2005-04-21 21:00:00,0.68388,0.68403,0.6837,0.68376,4353999993.0
2005-04-21 21:05:00,0.68382,0.68386,0.68371,0.68383,2113799993.0
2005-04-21 21:10:00,0.6838,0.68381,0.68364,0.68375,1838199987.0
2005-04-21 21:15:00,0.68378,0.68388,0.68371,0.68373,1260000004.0
2005-04-21 21:20:00,0.68383,0.68388,0.68369,0.68385,2160200008.0
2005-04-21 21:25:00,0.68383,0.68387,0.68361,0.68362,707200003.0
2005-04-21 21:30:00,0.68374,0.68375,0.68358,0.68368,2211600017.0
2005-04-21 21:35:00,0.6838,0.6838,0.6836,0.68367,1078399998.0
2005-04-21 21:40:00,0.68362,0.68372,0.68362,0.68365,1224100006.0
2005-04-21 21:45:00,0.68362,0.68363,0.68353,0.6836,1000499993.0
2005-04-21 21:50:00,0.68355,0.68374,0.68328,0.6836,1103699989.0
2005-04-21 21:55:00,0.68358,0.6837,0.68339,0.68351,1028500005.0
2005-04-21 22:00:00,0.68353,0.68353,0.68289,0.68342,1473299998.0
2005-04-21 22:05:00,0.68339,0.6835,0.68335,0.68343,786799994.0
2005-04-21 22:10:00,0.6834,0.6835,0.68332,0.6835,1058499985.0
2005-04-21 22:15:00,0.68333,0.68345,0.68332,0.68342,1508100010.0
2005-04-21 22:20:00,0.68346,0.68353,0.6834,0.68347,1691500015.0
2005-04-21 22:25:00,0.68345,0.68364,0.6833,0.68345,1117799998.0
2005-04-21 22:30:00,0.6835,0.68355,0.68339,0.6835,1005499996.0
2005-04-21 22:35:00,0.68345,0.68354,0.6834,0.68347,1132700001.0
2005-04-21 22:40:00,0.68348,0.68354,0.68335,0.6835,1170400005.0
2005-04-21 22:45:00,0.68353,0.68354,0.68343,0.68346,889199998.0
2005-04-21 22:50:00,0.68353,0.68359,0.6834,0.68354,598200003.0
2005-04-21 22:55:00,0.68353,0.68359,0.68332,0.68332,1206699994.0
2005-04-21 23:00:00,0.6832,0.68373,0.6832,0.68373,832199997.0
2005-04-21 23:05:00,0.68365,0.68379,0.68334,0.68356,857900004.0
2005-04-21 23:10:00,0.68328,0.68414,0.68323,0.68375,1048700003.0
2005-04-21 23:15:00,0.68368,0.68382,0.68327,0.68364,789099994.0
2005-04-21 23:20:00,0.68344,0.68402,0.68344,0.68384,939799992.0
2005-04-21 23:25:00,0.68378,0.68394,0.68364,0.68385,422800001.0
2005-04-21 23:30:00,0.68387,0.6841,0.68375,0.68394,593399999.0
2005-04-21 23:35:00,0.68397,0.68421,0.68363,0.68417,713700003.0
2005-04-21 23:40:00,0.68417,0.68417,0.68393,0.68397,759200000.0
2005-04-21 23:45:00,0.68397,0.68403,0.68386,0.68396,593099999.0
2005-04-21 23:50:00,0.68392,0.68398,0.68365,0.68383,713200007.0
2005-04-21 23:55:00,0.6839,0.68397,0.68357,0.68397,625800001.0
2005-04-22 00:00:00,0.68374,0.68405,0.68374,0.684,793800004.0
2005-04-22 00:05:00,0.68397,0.684,0.6839,0.68395,803000006.0
2005-04-22 00:10:00,0.68394,0.68407,0.68337,0.68397,550200005.0
2005-04-22 00:15:00,0.68402,0.68409,0.68346,0.68377,574500003.0
2005-04-22 00:20:00,0.68382,0.68403,0.68342,0.68362,659800005.0
2005-04-22 00:25:00,0.68382,0.68411,0.68372,0.68388,606800004.0
2005-04-22 00:30:00,0.68383,0.68396,0.68371,0.68385,614799997.0
2005-04-22 00:35:00,0.68381,0.68389,0.68335,0.68365,730900001.0
2005-04-22 00:40:00,0.68362,0.68362,0.68324,0.68338,655799999.0
2005-04-22 00:45:00,0.68331,0.68345,0.68328,0.68342,770900000.0
2005-04-22 00:50:00,0.68351,0.68351,0.68326,0.68334,683499997.0
2005-04-22 00:55:00,0.68327,0.68345,0.6832,0.6832,562199998.0
2005-04-22 01:00:00,0.68324,0.68335,0.68316,0.68325,613200007.0
2005-04-22 01:05:00,0.68323,0.68346,0.68319,0.68346,820700003.0
2005-04-22 01:10:00,0.68341,0.68346,0.68318,0.68331,844099996.0
2005-04-22 01:15:00,0.68325,0.68342,0.68317,0.68333,382600008.0
2005-04-22 01:20:00,0.68337,0.68343,0.68327,0.68335,519900000.0
2005-04-22 01:25:00,0.6834,0.68354,0.68326,0.68339,794700002.0
2005-04-22 01:30:00,0.68342,0.6835,0.68315,0.68316,562400005.0
2005-04-22 01:35:00,0.68328,0.68332,0.68307,0.68325,675699991.0
2005-04-22 01:40:00,0.68323,0.68328,0.68305,0.68312,843899998.0
2005-04-22 01:45:00,0.68313,0.68321,0.68291,0.68321,511199999.0
2005-04-22 01:50:00,0.68313,0.68334,0.68297,0.68333,694399998.0
2005-04-22 01:55:00,0.68312,0.68327,0.68295,0.68303,733799999.0
2005-04-22 02:00:00,0.68308,0.6833,0.68302,0.68318,964500005.0
2005-04-22 02:05:00,0.6832,0.68329,0.68293,0.68295,645800004.0
2005-04-22 02:10:00,0.68302,0.68303,0.68276,0.6829,664899998.0
2005-04-22 02:15:00,0.68292,0.68301,0.68288,0.68295,985200002.0
2005-04-22 02:20:00,0.68292,0.68299,0.68283,0.68296,647500002.0
2005-04-22 02:25:00,0.68292,0.68301,0.68289,0.68295,660900008.0
2005-04-22 02:30:00,0.68291,0.68296,0.68282,0.68293,526399996.0
2005-04-22 02:35:00,0.68294,0.68301,0.68278,0.68296,479300007.0
2005-04-22 02:40:00,0.68292,0.68311,0.6829,0.68305,792400008.0
2005-04-22 02:45:00,0.68303,0.68308,0.68296,0.68302,397200002.0
2005-04-22 02:50:00,0.68297,0.68303,0.68286,0.68293,857400000.0
2005-04-22 02:55:00,0.68291,0.68298,0.68276,0.68276,666000001.0
2005-04-22 03:00:00,0.68279,0.68286,0.68258,0.6827,594500004.0
2005-04-22 03:05:00,0.6826,0.68285,0.6826,0.68271,837600010.0
2005-04-22 03:10:00,0.68282,0.68287,0.68272,0.68276,594999995.0
2005-04-22 03:15:00,0.68276,0.68293,0.68271,0.68293,532300003.0
2005-04-22 03:20:00,0.68299,0.68304,0.68296,0.683,94100001.0
2005-04-22 03:25:00,0.68297,0.68304,0.68283,0.683,376600000.0
2005-04-22 03:30:00,0.68303,0.68309,0.68295,0.68303,704599996.0
2005-04-22 03:35:00,0.68296,0.68322,0.68296,0.6832,573899996.0
2005-04-22 03:40:00,0.68314,0.68317,0.68295,0.68312,611400000.0
2005-04-22 03:45:00,0.68307,0.68319,0.68265,0.68308,664499998.0
2005-04-22 03:50:00,0.68298,0.68314,0.68297,0.68313,381999999.0
2005-04-22 03:55:00,0.68311,0.68311,0.68283,0.68293,400399996.0
2005-04-22 04:00:00,0.68301,0.68312,0.68256,0.68308,633700010.0
2005-04-22 04:05:00,0.68306,0.68319,0.68279,0.68304,650600000.0
2005-04-22 04:10:00,0.68306,0.68315,0.683,0.68302,498400002.0
2005-04-22 04:15:00,0.68302,0.68314,0.68299,0.68299,807199994.0
2005-04-22 04:20:00,0.68297,0.68307,0.68293,0.683,651799997.0
2005-04-22 04:25:00,0.68297,0.68301,0.68288,0.68295,774300005.0
2005-04-22 04:30:00,0.68305,0.68307,0.6828,0.68291,613699997.0
2005-04-22 04:35:00,0.68288,0.683,0.68284,0.6829,391599996.0
2005-04-22 04:40:00,0.68297,0.68297,0.68282,0.68295,538699997.0
2005-04-22 04:45:00,0.68297,0.68302,0.68292,0.68295,648799996.0
2005-04-22 04:50:00,0.68293,0.68304,0.68288,0.68304,667500002.0
2005-04-22 04:55:00,0.683,0.68302,0.68281,0.68287,477599998.0
2005-04-22 05:00:00,0.68285,0.68308,0.68281,0.68303,632000001.0
2005-04-22 05:05:00,0.68308,0.68308,0.683,0.68308,338800004.0
2005-04-22 05:10:00,0.68306,0.68307,0.68291,0.68302,585699999.0
2005-04-22 05:15:00,0.683,0.68316,0.68292,0.68303,577100005.0
2005-04-22 05:20:00,0.68293,0.68306,0.68289,0.68295,678399996.0
2005-04-22 05:25:00,0.683,0.68308,0.68296,0.68301,656300002.0
2005-04-22 05:30:00,0.68293,0.68308,0.68287,0.68301,765900007.0
2005-04-22 05:35:00,0.68307,0.68322,0.68272,0.68302,538600000.0
2005-04-22 05:40:00,0.68301,0.68305,0.68294,0.68305,731299996.0
2005-04-22 05:45:00,0.68301,0.68318,0.68271,0.6831,841399995.0
2005-04-22 05:50:00,0.68303,0.68312,0.68295,0.68302,567299993.0
2005-04-22 05:55:00,0.683,0.6831,0.68274,0.6831,438699997.0
2005-04-22 06:00:00,0.68312,0.68319,0.68286,0.68302,547599997.0
2005-04-22 06:05:00,0.68307,0.68314,0.68304,0.6831,496399991.0
2005-04-22 06:10:00,0.68305,0.68305,0.68287,0.68295,447199995.0
2005-04-22 06:15:00,0.68292,0.68306,0.68265,0.68292,652799998.0
2005-04-22 06:20:00,0.6829,0.68304,0.68283,0.68296,854300008.0
2005-04-22 06:25:00,0.68295,0.68302,0.68285,0.68302,485100002.0
2005-04-22 06:30:00,0.68303,0.68306,0.68286,0.683,596900002.0
2005-04-22 06:35:00,0.683,0.68317,0.68286,0.68302,761100000.0
2005-04-22 06:40:00,0.68308,0.68329,0.683,0.68307,510199990.0
2005-04-22 06:45:00,0.68323,0.68346,0.68309,0.68338,1000700002.0
2005-04-22 06:50:00,0.68338,0.6837,0.68321,0.68333,941700001.0
2005-04-22 06:55:00,0.68325,0.68352,0.68304,0.68335,651500007.0
2005-04-22 07:00:00,0.68319,0.68329,0.68307,0.68324,611200004.0
2005-04-22 07:05:00,0.68323,0.68333,0.68314,0.68333,681000005.0
2005-04-22 07:10:00,0.68327,0.6833,0.68298,0.68322,775499997.0
2005-04-22 07:15:00,0.68327,0.68343,0.68319,0.68331,652300004.0
2005-04-22 07:20:00,0.68325,0.68335,0.68312,0.68332,548400008.0
2005-04-22 07:25:00,0.6833,0.68341,0.68323,0.68337,439199998.0
2005-04-22 07:30:00,0.68333,0.68338,0.68326,0.68334,676300000.0
2005-04-22 07:35:00,0.6833,0.6833,0.68315,0.6832,605000003.0
2005-04-22 07:40:00,0.68325,0.68328,0.68311,0.68315,631999999.0
2005-04-22 07:45:00,0.68311,0.68324,0.68311,0.68313,473299998.0
2005-04-22 07:50:00,0.68317,0.68325,0.68314,0.68322,613700000.0
2005-04-22 07:55:00,0.68317,0.6834,0.68315,0.68331,502100005.0
2005-04-22 08:00:00,0.68332,0.68348,0.68326,0.68337,654499993.0
2005-04-22 08:05:00,0.68331,0.68352,0.68329,0.6834,841399990.0
2005-04-22 08:10:00,0.68344,0.68356,0.68323,0.68342,1020900007.0
2005-04-22 08:15:00,0.6834,0.68343,0.68321,0.68334,448299996.0
2005-04-22 08:20:00,0.68334,0.68346,0.68324,0.68345,767000002.0
2005-04-22 08:25:00,0.68338,0.68349,0.68314,0.68314,633499996.0
2005-04-22 08:30:00,0.68323,0.68338,0.68305,0.68317,666200001.0
2005-04-22 08:35:00,0.68311,0.68317,0.6829,0.68309,590499998.0
2005-04-22 08:40:00,0.68312,0.68321,0.68296,0.68319,658700003.0
2005-04-22 08:45:00,0.68314,0.68353,0.68311,0.68348,935100001.0
2005-04-22 08:50:00,0.68345,0.68348,0.68333,0.68341,505300002.0
2005-04-22 08:55:00,0.68348,0.68349,0.68335,0.68335,615100001.0
2005-04-22 09:00:00,0.68331,0.68347,0.68328,0.68335,509199999.0
2005-04-22 09:05:00,0.68336,0.68349,0.68315,0.68319,712400002.0
2005-04-22 09:10:00,0.68328,0.68343,0.68311,0.6832,775100001.0
2005-04-22 09:15:00,0.6832,0.6832,0.68305,0.68316,771900000.0
2005-04-22 09:20:00,0.68313,0.68314,0.68286,0.68294,476500009.0
2005-04-22 09:25:00,0.68293,0.68316,0.68284,0.68316,760600005.0
2005-04-22 09:30:00,0.68311,0.68316,0.68296,0.68301,465100002.0
2005-04-22 09:35:00,0.683,0.683,0.68268,0.68282,855199996.0
2005-04-22 09:40:00,0.68268,0.68278,0.68258,0.68272,711299997.0
2005-04-22 09:45:00,0.68274,0.68283,0.68258,0.68266,835899987.0
2005-04-22 09:50:00,0.68273,0.68298,0.68262,0.68298,662500007.0
2005-04-22 09:55:00,0.68299,0.68299,0.68279,0.68293,797299998.0
2005-04-22 10:00:00,0.68288,0.68318,0.68278,0.68318,1053700009.0
2005-04-22 10:05:00,0.68299,0.68324,0.68299,0.68318,767399991.0
2005-04-22 10:10:00,0.68311,0.6833,0.68297,0.68297,816699995.0
2005-04-22 10:15:00,0.68292,0.68313,0.68274,0.68304,1083600005.0
2005-04-22 10:20:00,0.68301,0.68301,0.68285,0.68287,859999997.0
2005-04-22 10:25:00,0.68296,0.68307,0.68283,0.68304,870899998.0
2005-04-22 10:30:00,0.68297,0.68302,0.68256,0.68285,871000003.0
2005-04-22 10:35:00,0.68276,0.68293,0.68261,0.68292,676399993.0
2005-04-22 10:40:00,0.68286,0.68303,0.68283,0.68293,649200001.0
2005-04-22 10:45:00,0.683,0.68336,0.68295,0.68326,697100002.0
2005-04-22 10:50:00,0.68323,0.68359,0.68319,0.68358,632000001.0
2005-04-22 10:55:00,0.68357,0.68378,0.68351,0.68365,862900001.0
2005-04-22 11:00:00,0.68362,0.68383,0.68357,0.68365,1001800000.0
2005-04-22 11:05:00,0.68362,0.68367,0.68346,0.68367,656399994.0
2005-04-22 11:10:00,0.68363,0.68363,0.68336,0.68341,743400009.0
2005-04-22 11:15:00,0.68344,0.6835,0.68328,0.68343,734499999.0
2005-04-22 11:20:00,0.6834,0.68348,0.6833,0.68343,683000002.0
2005-04-22 11:25:00,0.68341,0.68358,0.68341,0.68349,663399994.0
2005-04-22 11:30:00,0.68352,0.68352,0.68326,0.68332,713899999.0
2005-04-22 11:35:00,0.6833,0.68352,0.68324,0.6834,738800002.0
2005-04-22 11:40:00,0.68335,0.68354,0.6833,0.6835,872099998.0
2005-04-22 11:45:00,0.68343,0.6836,0.68339,0.6836,704000004.0
2005-04-22 11:50:00,0.68348,0.68356,0.68281,0.68287,880299998.0
2005-04-22 11:55:00,0.68293,0.68306,0.68259,0.68278,710000002.0
2005-04-22 12:00:00,0.68273,0.68273,0.68228,0.68241,700500002.0
2005-04-22 12:05:00,0.6822,0.68232,0.68198,0.68199,594500004.0
2005-04-22 12:10:00,0.682,0.6823,0.682,0.68225,635000003.0
2005-04-22 12:15:00,0.68224,0.68235,0.68213,0.68216,697299997.0
2005-04-22 12:20:00,0.68215,0.68225,0.68199,0.68203,539100002.0
2005-04-22 12:25:00,0.68202,0.68221,0.6818,0.68212,690500007.0
2005-04-22 12:30:00,0.68211,0.68234,0.68206,0.68229,810700006.0
2005-04-22 12:35:00,0.68233,0.68237,0.68185,0.68194,812099999.0
2005-04-22 12:40:00,0.68169,0.68196,0.68154,0.68191,411599999.0
2005-04-22 12:45:00,0.68187,0.68202,0.68181,0.68188,687899995.0
2005-04-22 12:50:00,0.68188,0.68216,0.68186,0.68212,682700007.0
2005-04-22 12:55:00,0.68216,0.68232,0.68203,0.68228,836400006.0
2005-04-22 13:00:00,0.6823,0.68243,0.68214,0.68232,613400002.0
2005-04-22 13:05:00,0.68229,0.68243,0.68217,0.68243,761200001.0
2005-04-22 13:10:00,0.68231,0.68242,0.6822,0.6823,624000010.0
2005-04-22 13:15:00,0.68226,0.68231,0.68215,0.68225,901600011.0
2005-04-22 13:20:00,0.6823,0.68234,0.68214,0.6823,673900008.0
2005-04-22 13:25:00,0.6823,0.6823,0.68204,0.68224,722799992.0
2005-04-22 13:30:00,0.68223,0.68228,0.68197,0.68209,794700004.0
2005-04-22 13:35:00,0.682,0.682,0.68171,0.68195,440500001.0
2005-04-22 13:40:00,0.68199,0.68209,0.68183,0.68203,632299999.0
2005-04-22 13:45:00,0.68206,0.68223,0.68196,0.68204,731299992.0
2005-04-22 13:50:00,0.68205,0.68224,0.68199,0.68221,1083899999.0
2005-04-22 13:55:00,0.6822,0.68226,0.68202,0.68225,489099998.0
2005-04-22 14:00:00,0.68227,0.68231,0.68209,0.68214,721100000.0
2005-04-22 14:05:00,0.68212,0.68239,0.68207,0.68239,857900006.0
2005-04-22 14:10:00,0.68245,0.6829,0.68237,0.68262,487600011.0
2005-04-22 14:15:00,0.68259,0.68285,0.68259,0.68276,830999992.0
2005-04-22 14:20:00,0.68273,0.68284,0.68266,0.68278,966999994.0
2005-04-22 14:25:00,0.68282,0.68282,0.68248,0.68251,934499994.0
2005-04-22 14:30:00,0.68244,0.68279,0.68244,0.68277,682200006.0
2005-04-22 14:35:00,0.68274,0.68299,0.68272,0.6828,565700005.0
2005-04-22 14:40:00,0.68284,0.68298,0.68273,0.68277,692100003.0
2005-04-22 14:45:00,0.68281,0.68281,0.68261,0.68263,869500007.0
2005-04-22 14:50:00,0.68263,0.68283,0.68252,0.68276,813000001.0
2005-04-22 14:55:00,0.68276,0.68293,0.68255,0.68278,800700002.0
2005-04-22 15:00:00,0.68265,0.68283,0.68236,0.68243,826000007.0
2005-04-22 15:05:00,0.68236,0.68252,0.68215,0.68238,863900003.0
2005-04-22 15:10:00,0.68234,0.68241,0.68227,0.68232,583600001.0
2005-04-22 15:15:00,0.68232,0.68253,0.68231,0.68245,575799996.0
2005-04-22 15:20:00,0.68233,0.68245,0.68228,0.68235,492700000.0
2005-04-22 15:25:00,0.68232,0.68241,0.68205,0.6824,968100007.0
2005-04-22 15:30:00,0.68235,0.68258,0.68229,0.68257,740099993.0
2005-04-22 15:35:00,0.68256,0.68264,0.68229,0.68243,728300008.0
2005-04-22 15:40:00,0.68244,0.68261,0.68228,0.68239,637900004.0
2005-04-22 15:45:00,0.68242,0.68248,0.68227,0.68242,691999997.0
2005-04-22 15:50:00,0.68234,0.68252,0.68227,0.68246,576700004.0
2005-04-22 15:55:00,0.68235,0.68246,0.68229,0.68237,454100001.0
2005-04-22 16:00:00,0.68237,0.68241,0.68223,0.68235,829099996.0
2005-04-22 16:05:00,0.68238,0.68255,0.68229,0.68248,785200000.0
2005-04-22 16:10:00,0.68248,0.68258,0.68222,0.68229,500400004.0
2005-04-22 16:15:00,0.68232,0.68254,0.68216,0.68254,752700005.0
2005-04-22 16:20:00,0.68252,0.68258,0.68217,0.6823,520100001.0
2005-04-22 16:25:00,0.68217,0.68242,0.68217,0.68223,880899996.0
2005-04-22 16:30:00,0.68226,0.68235,0.68216,0.6823,794700003.0
2005-04-22 16:35:00,0.68233,0.68256,0.68229,0.68248,568900003.0
2005-04-22 16:40:00,0.68251,0.68263,0.68245,0.68263,826599999.0
2005-04-22 16:45:00,0.6825,0.68272,0.6825,0.68271,988299998.0
2005-04-22 16:50:00,0.6827,0.68285,0.6826,0.68267,554800001.0
2005-04-22 16:55:00,0.68277,0.68298,0.68268,0.68284,601200002.0
2005-04-22 17:00:00,0.68267,0.68273,0.68245,0.68252,958799998.0
2005-04-22 17:05:00,0.68253,0.68264,0.68241,0.6826,685200000.0
2005-04-22 17:10:00,0.68258,0.6827,0.68242,0.6827,585000007.0
2005-04-22 17:15:00,0.68276,0.68287,0.68257,0.68263,855999998.0
2005-04-22 17:20:00,0.68268,0.68269,0.68253,0.68263,988399995.0
2005-04-22 17:25:00,0.6826,0.68265,0.68234,0.68237,558000005.0
2005-04-22 17:30:00,0.68226,0.68233,0.68189,0.68191,678499997.0
2005-04-22 17:35:00,0.68194,0.68212,0.68188,0.68211,419699997.0
2005-04-22 17:40:00,0.68202,0.68214,0.68193,0.6821,418899997.0
2005-04-22 17:45:00,0.68208,0.68214,0.68199,0.68212,520499998.0
2005-04-22 17:50:00,0.68204,0.68225,0.682,0.68216,678399999.0
2005-04-22 17:55:00,0.68216,0.6823,0.68212,0.68217,761000010.0
2005-04-22 18:00:00,0.68217,0.68226,0.68204,0.68215,5535199974.0
2005-04-22 18:05:00,0.68209,0.68218,0.68196,0.68208,8499600014.0
2005-04-22 18:10:00,0.6821,0.6822,0.68196,0.6821,5634799974.0
2005-04-22 18:15:00,0.6822,0.6824,0.68204,0.68213,4998800019.0
2005-04-22 18:20:00,0.68215,0.68227,0.68204,0.68215,4137500019.0
2005-04-22 18:25:00,0.68209,0.68226,0.68206,0.6822,3979900021.0
2005-04-22 18:30:00,0.68222,0.68229,0.68203,0.68204,4002900003.0
2005-04-22 18:35:00,0.68213,0.68232,0.6821,0.68228,1914399991.0
2005-04-22 18:40:00,0.68229,0.68229,0.68214,0.68223,2398499991.0
2005-04-22 18:45:00,0.68218,0.68226,0.68203,0.68222,1449100002.0
2005-04-22 18:50:00,0.68216,0.68221,0.68194,0.68203,1752800007.0
2005-04-22 18:55:00,0.68204,0.68217,0.68191,0.68191,2744699998.0
2005-04-22 19:00:00,0.6819,0.68232,0.68186,0.68197,1889400008.0
2005-04-22 19:05:00,0.68195,0.68211,0.68177,0.68186,3089000018.0
2005-04-22 19:10:00,0.68185,0.68199,0.68172,0.68178,1322199995.0
2005-04-22 19:15:00,0.68171,0.68177,0.68161,0.6817,1787299997.0
2005-04-22 19:20:00,0.68167,0.68183,0.68164,0.68183,1556500000.0
2005-04-22 19:25:00,0.68185,0.68195,0.68175,0.6819,2218199994.0
2005-04-22 19:30:00,0.68188,0.68195,0.68179,0.68188,2139800000.0
2005-04-22 19:35:00,0.6818,0.68198,0.68178,0.68198,2819399983.0
2005-04-22 19:40:00,0.68197,0.68202,0.68181,0.68187,2008399996.0
2005-04-22 19:45:00,0.6819,0.68192,0.68175,0.6818,1084999996.0
2005-04-22 19:50:00,0.68176,0.68185,0.68175,0.68185,1102900000.0
2005-04-22 19:55:00,0.68188,0.68193,0.68173,0.68182,1434899995.0
2005-04-22 20:00:00,0.6819,0.682,0.6818,0.68193,962900006.0
2005-04-22 20:05:00,0.68194,0.68194,0.68182,0.6819,1358500005.0
2005-04-22 20:10:00,0.68191,0.68212,0.68183,0.68203,2265899987.0
2005-04-22 20:15:00,0.68203,0.68206,0.68187,0.68198,2594000014.0
2005-04-22 20:20:00,0.68203,0.68215,0.68195,0.68202,1423199999.0
2005-04-22 20:25:00,0.68195,0.68207,0.68182,0.68196,3073199994.0
2005-04-22 20:30:00,0.68203,0.6821,0.6818,0.68189,5118600008.0
2005-04-22 20:35:00,0.68188,0.68195,0.68173,0.68188,2488000005.0
2005-04-22 20:40:00,0.68185,0.6821,0.68177,0.682,2227599992.0
2005-04-22 20:45:00,0.68199,0.68216,0.68186,0.68214,1773200000.0
2005-04-22 20:50:00,0.68209,0.68227,0.68189,0.68214,4040299993.0
2005-04-22 20:55:00,0.68214,0.68215,0.68184,0.68207,4972400008.0
2005-04-22 21:00:00,0.68203,0.68212,0.68197,0.6821,4815699999.0
2005-04-22 21:05:00,0.68209,0.68253,0.68205,0.68253,2016100002.0
2005-04-22 21:10:00,0.68249,0.68249,0.68213,0.68241,1229499998.0
2005-04-22 21:15:00,0.68242,0.68244,0.68233,0.68235,1373100002.0
2005-04-22 21:20:00,0.68237,0.68244,0.68231,0.68238,2512799982.0
2005-04-22 21:25:00,0.68238,0.68244,0.68227,0.68231,827799994.0
2005-04-22 21:30:00,0.68232,0.68241,0.68217,0.68227,1865000015.0
2005-04-22 21:35:00,0.68231,0.68253,0.68227,0.6823,856900005.0
2005-04-22 21:40:00,0.68232,0.68247,0.68232,0.68244,1539100010.0
2005-04-22 21:45:00,0.68243,0.6826,0.6822,0.68255,1084799993.0
2005-04-22 21:50:00,0.68231,0.68255,0.68227,0.68229,1024699995.0
2005-04-22 21:55:00,0.68227,0.68247,0.6822,0.68233,1240599995.0
2005-04-22 22:00:00,0.6823,0.68232,0.68205,0.68229,1386799993.0
2005-04-22 22:05:00,0.68223,0.68245,0.68208,0.68237,759299997.0
2005-04-22 22:10:00,0.68223,0.68231,0.68217,0.68223,1028200005.0
2005-04-22 22:15:00,0.6823,0.68251,0.68213,0.68227,1847000002.0
2005-04-22 22:20:00,0.68227,0.68239,0.68223,0.68232,1577399997.0
2005-04-22 22:25:00,0.6823,0.68243,0.68226,0.68238,1224400000.0
2005-04-22 22:30:00,0.68241,0.68257,0.6823,0.68257,896999992.0
2005-04-22 22:35:00,0.6823,0.68257,0.68222,0.68251,1406599999.0
2005-04-22 22:40:00,0.68237,0.68249,0.68223,0.68236,1229699997.0
2005-04-22 22:45:00,0.68238,0.6825,0.68226,0.68238,1018900005.0
2005-04-22 22:50:00,0.68229,0.68257,0.68222,0.68236,787099997.0
2005-04-22 22:55:00,0.68238,0.68247,0.68217,0.6822,1075299993.0
2005-04-24 23:00:00,0.6816,0.68215,0.6816,0.682,746099998.0
2005-04-24 23:05:00,0.6819,0.68213,0.68172,0.68205,865600014.0
2005-04-24 23:10:00,0.68205,0.68218,0.68174,0.68183,722300001.0
2005-04-24 23:15:00,0.68177,0.68207,0.68164,0.68205,567900000.0
2005-04-24 23:20:00,0.68168,0.68178,0.68164,0.68171,520699997.0
2005-04-24 23:25:00,0.6817,0.6819,0.68166,0.68175,395200004.0
2005-04-24 23:30:00,0.68168,0.68189,0.68161,0.68164,746700006.0
2005-04-24 23:35:00,0.68161,0.68175,0.68152,0.6817,604900000.0
2005-04-24 23:40:00,0.68166,0.68166,0.68132,0.68135,536300002.0
2005-04-24 23:45:00,0.68137,0.68163,0.68136,0.68143,514700004.0
2005-04-24 23:50:00,0.68143,0.6815,0.6808,0.6808,536199999.0
2005-04-24 23:55:00,0.68088,0.68094,0.68051,0.68094,695100002.0
2005-04-25 00:00:00,0.68091,0.68098,0.68085,0.68094,453299999.0
2005-04-25 00:05:00,0.6808,0.68095,0.68072,0.68075,717399998.0
2005-04-25 00:10:00,0.68083,0.68096,0.68066,0.68087,406600004.0
2005-04-25 00:15:00,0.68088,0.68095,0.68062,0.68084,466699998.0
2005-04-25 00:20:00,0.68082,0.68098,0.68063,0.68077,760400003.0
2005-04-25 00:25:00,0.68077,0.6808,0.68039,0.68043,575300000.0
2005-04-25 00:30:00,0.68058,0.68067,0.68043,0.68065,628700003.0
2005-04-25 00:35:00,0.6806,0.68072,0.6803,0.68072,424799997.0
2005-04-25 00:40:00,0.68073,0.68077,0.6806,0.6807,704600001.0
2005-04-25 00:45:00,0.68073,0.68073,0.68036,0.68039,865599993.0
2005-04-25 00:50:00,0.68048,0.68066,0.68043,0.68065,857699989.0
2005-04-25 00:55:00,0.68071,0.68079,0.68045,0.68045,417100000.0
2005-04-25 01:00:00,0.6806,0.68103,0.68032,0.6809,825100003.0
2005-04-25 01:05:00,0.68096,0.68103,0.68071,0.68073,738199998.0
2005-04-25 01:10:00,0.68078,0.68092,0.68052,0.68083,669900005.0
2005-04-25 01:15:00,0.6808,0.68087,0.68074,0.68083,535800003.0
2005-04-25 01:20:00,0.68086,0.681,0.68083,0.681,555200001.0
2005-04-25 01:25:00,0.6809,0.68107,0.68076,0.68107,593800005.0
2005-04-25 01:30:00,0.68093,0.68103,0.68089,0.681,405500000.0
2005-04-25 01:35:00,0.68093,0.68107,0.68087,0.681,470800002.0
2005-04-25 01:40:00,0.68091,0.68091,0.68065,0.68081,689299995.0
2005-04-25 01:45:00,0.68083,0.68095,0.68069,0.6807,807900001.0
2005-04-25 01:50:00,0.68059,0.68098,0.68059,0.68089,659099993.0
2005-04-25 01:55:00,0.68094,0.68104,0.68082,0.68102,411899996.0
2005-04-25 02:00:00,0.68107,0.68115,0.68082,0.68099,736500005.0
2005-04-25 02:05:00,0.68088,0.68093,0.68074,0.6808,793300003.0
2005-04-25 02:10:00,0.68071,0.68082,0.68056,0.68057,869500003.0
2005-04-25 02:15:00,0.68057,0.68077,0.68056,0.6806,633900006.0
2005-04-25 02:20:00,0.68069,0.6807,0.68036,0.68038,747500001.0
2005-04-25 02:25:00,0.68034,0.68046,0.68029,0.68035,818400002.0
2005-04-25 02:30:00,0.68031,0.68045,0.6803,0.6804,526500004.0
2005-04-25 02:35:00,0.68041,0.68047,0.68025,0.68038,563000001.0
2005-04-25 02:40:00,0.68034,0.68043,0.68023,0.68035,818900003.0
2005-04-25 02:45:00,0.68033,0.68046,0.68029,0.68042,503199998.0
2005-04-25 02:50:00,0.68052,0.68063,0.68033,0.68033,815299993.0
2005-04-25 02:55:00,0.68033,0.6805,0.68033,0.68045,688000004.0
2005-04-25 03:00:00,0.68051,0.68057,0.68035,0.68035,669600010.0
2005-04-25 03:05:00,0.68038,0.68047,0.68021,0.68027,655700003.0
2005-04-25 03:10:00,0.68026,0.68043,0.68019,0.68042,689899995.0
2005-04-25 03:15:00,0.68032,0.68044,0.68022,0.68036,540900000.0
2005-04-25 03:20:00,0.68035,0.68039,0.68031,0.68035,646400003.0
2005-04-25 03:25:00,0.68031,0.68041,0.68027,0.68038,462699994.0
2005-04-25 03:30:00,0.68038,0.68038,0.68027,0.68033,478100000.0
2005-04-25 03:35:00,0.68028,0.68042,0.68026,0.68042,526099995.0
2005-04-25 03:40:00,0.68038,0.68042,0.68023,0.68031,588399996.0
2005-04-25 03:45:00,0.68027,0.68035,0.68017,0.68024,631500003.0
2005-04-25 03:50:00,0.68021,0.68043,0.68021,0.68035,838099995.0
2005-04-25 03:55:00,0.68035,0.68053,0.68004,0.68038,474200000.0
2005-04-25 04:00:00,0.68045,0.6806,0.68041,0.68053,646200000.0
2005-04-25 04:05:00,0.68055,0.68063,0.68052,0.68055,303100003.0
2005-04-25 04:10:00,0.68055,0.6806,0.6805,0.68051,341600001.0
2005-04-25 04:15:00,0.68058,0.68063,0.68047,0.68061,612899993.0
2005-04-25 04:20:00,0.68057,0.68068,0.68046,0.68067,927800010.0
2005-04-25 04:25:00,0.68066,0.68073,0.68056,0.68068,645999996.0
2005-04-25 04:30:00,0.68069,0.68081,0.68053,0.68073,775200013.0
2005-04-25 04:35:00,0.68075,0.68078,0.68057,0.68074,610600003.0
2005-04-25 04:40:00,0.68081,0.68092,0.68068,0.68082,747300000.0
2005-04-25 04:45:00,0.6808,0.68085,0.68065,0.68073,679800004.0
2005-04-25 04:50:00,0.6808,0.68086,0.68073,0.68085,400199998.0
2005-04-25 04:55:00,0.68079,0.68091,0.68068,0.68089,767299996.0
2005-04-25 05:00:00,0.68086,0.68105,0.68081,0.68095,590000000.0
2005-04-25 05:05:00,0.681,0.68118,0.6806,0.68118,614600000.0
2005-04-25 05:10:00,0.68112,0.68114,0.68097,0.68102,506000006.0
2005-04-25 05:15:00,0.681,0.6812,0.68092,0.6811,937999995.0
2005-04-25 05:20:00,0.68121,0.68126,0.68071,0.68121,368699995.0
2005-04-25 05:25:00,0.68109,0.68112,0.68076,0.6811,853199993.0
2005-04-25 05:30:00,0.68108,0.68114,0.68098,0.68109,542200006.0
2005-04-25 05:35:00,0.6811,0.68115,0.68105,0.68109,289399998.0
2005-04-25 05:40:00,0.68102,0.68112,0.68084,0.68103,591099999.0
2005-04-25 05:45:00,0.68102,0.68109,0.68088,0.68095,492700003.0
2005-04-25 05:50:00,0.681,0.68104,0.68077,0.68084,570100010.0
2005-04-25 05:55:00,0.68087,0.68092,0.68076,0.68085,869399996.0
2005-04-25 06:00:00,0.68084,0.68087,0.68078,0.68079,280999996.0
2005-04-25 06:05:00,0.68076,0.6808,0.68038,0.68075,667400002.0
2005-04-25 06:10:00,0.68077,0.68088,0.68074,0.68085,790900007.0
2005-04-25 06:15:00,0.68082,0.68098,0.68056,0.68098,587899999.0
2005-04-25 06:20:00,0.68079,0.68087,0.68076,0.68082,521700007.0
2005-04-25 06:25:00,0.6808,0.68096,0.68078,0.68089,532700009.0
2005-04-25 06:30:00,0.6809,0.68093,0.68077,0.68085,301599993.0
2005-04-25 06:35:00,0.68087,0.68088,0.68077,0.6808,444000003.0
2005-04-25 06:40:00,0.68085,0.68087,0.68073,0.68078,660200001.0
2005-04-25 06:45:00,0.68085,0.68088,0.6807,0.68078,815200011.0
2005-04-25 06:50:00,0.6809,0.68094,0.68071,0.68081,503700004.0
2005-04-25 06:55:00,0.68086,0.68095,0.68075,0.68085,742500004.0
2005-04-25 07:00:00,0.6808,0.68095,0.68075,0.68082,714200005.0
2005-04-25 07:05:00,0.68094,0.68094,0.68076,0.68088,618399999.0
2005-04-25 07:10:00,0.6808,0.68081,0.68049,0.68071,574999996.0
2005-04-25 07:15:00,0.6806,0.68083,0.68052,0.68083,603800001.0
2005-04-25 07:20:00,0.68084,0.68088,0.68063,0.68085,507799998.0
2005-04-25 07:25:00,0.68076,0.68094,0.68073,0.68082,751700000.0
2005-04-25 07:30:00,0.68078,0.68095,0.68075,0.68087,620100006.0
2005-04-25 07:35:00,0.68088,0.68113,0.68083,0.68105,611699993.0
2005-04-25 07:40:00,0.68103,0.68112,0.68091,0.68093,546900002.0
2005-04-25 07:45:00,0.68089,0.68112,0.68089,0.68104,479599999.0
2005-04-25 07:50:00,0.68113,0.68116,0.68091,0.68102,679999993.0
2005-04-25 07:55:00,0.68092,0.68109,0.68078,0.68103,763100004.0
2005-04-25 08:00:00,0.68101,0.68124,0.681,0.68111,753700005.0
2005-04-25 08:05:00,0.68114,0.6812,0.68081,0.68103,804800005.0
2005-04-25 08:10:00,0.68104,0.68112,0.68071,0.6808,583699995.0
2005-04-25 08:15:00,0.6809,0.68092,0.68058,0.68075,859500006.0
2005-04-25 08:20:00,0.68066,0.68111,0.68063,0.68095,823199999.0
2005-04-25 08:25:00,0.68103,0.68109,0.68089,0.68101,821100000.0
2005-04-25 08:30:00,0.68101,0.68109,0.68079,0.68093,839499995.0
2005-04-25 08:35:00,0.68091,0.68091,0.68053,0.68068,696400000.0
2005-04-25 08:40:00,0.68063,0.68076,0.68053,0.68065,620400002.0
2005-04-25 08:45:00,0.68059,0.68096,0.68051,0.68096,612200002.0
2005-04-25 08:50:00,0.68095,0.68104,0.68066,0.68097,833600000.0
2005-04-25 08:55:00,0.68098,0.68102,0.68074,0.68088,817400000.0
2005-04-25 09:00:00,0.68083,0.68101,0.68077,0.68093,756300000.0
2005-04-25 09:05:00,0.6809,0.6809,0.68058,0.68067,656199998.0
2005-04-25 09:10:00,0.68051,0.68064,0.68044,0.68055,655399996.0
2005-04-25 09:15:00,0.68053,0.68056,0.6803,0.6804,751599999.0
2005-04-25 09:20:00,0.68042,0.68046,0.68019,0.68025,905399999.0
2005-04-25 09:25:00,0.68029,0.68032,0.68013,0.68026,803699998.0
2005-04-25 09:30:00,0.68027,0.68051,0.6802,0.68035,943600004.0
2005-04-25 09:35:00,0.68038,0.68038,0.68012,0.68022,617899999.0
2005-04-25 09:40:00,0.68017,0.68017,0.67995,0.68012,720799995.0
2005-04-25 09:45:00,0.68013,0.68018,0.68001,0.68013,723899998.0
2005-04-25 09:50:00,0.68008,0.68025,0.67995,0.68021,492300001.0
2005-04-25 09:55:00,0.68022,0.68035,0.68018,0.6803,572099998.0
2005-04-25 10:00:00,0.68009,0.68038,0.68005,0.68032,1076099999.0
2005-04-25 10:05:00,0.68028,0.68041,0.68018,0.68025,790200004.0
2005-04-25 10:10:00,0.68032,0.68041,0.68017,0.68024,935800007.0
2005-04-25 10:15:00,0.68026,0.68033,0.67989,0.68,1110499999.0
2005-04-25 10:20:00,0.68001,0.68001,0.67957,0.6797,893300001.0
2005-04-25 10:25:00,0.67969,0.67992,0.6796,0.67985,660900002.0
2005-04-25 10:30:00,0.67974,0.6798,0.6795,0.67958,781500008.0
2005-04-25 10:35:00,0.67957,0.68012,0.67948,0.68006,660900000.0
2005-04-25 10:40:00,0.68,0.68002,0.67977,0.67998,590499999.0
2005-04-25 10:45:00,0.67997,0.67999,0.67951,0.67968,849900002.0
2005-04-25 10:50:00,0.67958,0.67978,0.67945,0.67958,834100002.0
2005-04-25 10:55:00,0.67969,0.67978,0.67951,0.67968,802899998.0
2005-04-25 11:00:00,0.67969,0.67969,0.67906,0.67924,690699999.0
2005-04-25 11:05:00,0.67924,0.67936,0.67916,0.67918,520800004.0
2005-04-25 11:10:00,0.67927,0.6794,0.67919,0.6793,821100000.0
2005-04-25 11:15:00,0.67939,0.67939,0.67905,0.67926,653899992.0
2005-04-25 11:20:00,0.67918,0.6793,0.67908,0.67928,860300003.0
2005-04-25 11:25:00,0.67928,0.67935,0.67914,0.67914,843499995.0
2005-04-25 11:30:00,0.67927,0.67932,0.67908,0.67912,747799997.0
2005-04-25 11:35:00,0.67925,0.67933,0.67904,0.67912,705199996.0
2005-04-25 11:40:00,0.67903,0.67908,0.67888,0.67905,622799999.0
2005-04-25 11:45:00,0.67906,0.67908,0.6788,0.67882,677500000.0
2005-04-25 11:50:00,0.67882,0.67888,0.67867,0.6788,738699998.0
2005-04-25 11:55:00,0.67886,0.67886,0.67841,0.67846,870000005.0
2005-04-25 12:00:00,0.67837,0.6786,0.67835,0.67845,972600001.0
2005-04-25 12:05:00,0.67845,0.6785,0.67831,0.67845,872600004.0
2005-04-25 12:10:00,0.67836,0.6786,0.67834,0.6786,782099998.0
2005-04-25 12:15:00,0.6786,0.6787,0.67847,0.67864,769400004.0
2005-04-25 12:20:00,0.6787,0.67872,0.67854,0.67867,870299995.0
2005-04-25 12:25:00,0.67863,0.67866,0.67843,0.67865,889999993.0
2005-04-25 12:30:00,0.67849,0.67861,0.67835,0.67835,652599998.0
2005-04-25 12:35:00,0.67847,0.67848,0.67823,0.67844,822999995.0
2005-04-25 12:40:00,0.67844,0.67856,0.67829,0.67856,832200005.0
2005-04-25 12:45:00,0.67848,0.67848,0.67818,0.6784,827500000.0
2005-04-25 12:50:00,0.67824,0.67849,0.67815,0.67849,881800002.0
2005-04-25 12:55:00,0.67846,0.67854,0.67831,0.67843,847600012.0
2005-04-25 13:00:00,0.67832,0.67852,0.67831,0.67843,772299999.0
2005-04-25 13:05:00,0.67839,0.6785,0.67825,0.67833,604100006.0
2005-04-25 13:10:00,0.67837,0.6785,0.67826,0.6785,628299992.0
2005-04-25 13:15:00,0.6784,0.67857,0.6782,0.67833,951599996.0
2005-04-25 13:20:00,0.67825,0.67832,0.67809,0.67826,570999995.0
2005-04-25 13:25:00,0.67831,0.6785,0.67814,0.67846,767399997.0
2005-04-25 13:30:00,0.67847,0.67851,0.67827,0.67846,689500002.0
2005-04-25 13:35:00,0.67845,0.67849,0.67834,0.67834,612600003.0
2005-04-25 13:40:00,0.6785,0.67858,0.67837,0.67847,783700009.0
2005-04-25 13:45:00,0.67836,0.67856,0.67836,0.67846,662600002.0
2005-04-25 13:50:00,0.67843,0.67851,0.67831,0.67843,889099996.0
2005-04-25 13:55:00,0.67845,0.67848,0.6783,0.67848,627299994.0
2005-04-25 14:00:00,0.67835,0.67844,0.67821,0.67837,625500004.0
2005-04-25 14:05:00,0.67832,0.67863,0.6783,0.67861,811099999.0
2005-04-25 14:10:00,0.67861,0.67861,0.67836,0.67843,816300002.0
2005-04-25 14:15:00,0.67851,0.67871,0.67849,0.67866,762999997.0
2005-04-25 14:20:00,0.67855,0.67865,0.67845,0.67855,625599995.0
2005-04-25 14:25:00,0.67853,0.6786,0.67833,0.67849,675599999.0
2005-04-25 14:30:00,0.67855,0.67855,0.67836,0.67842,458299994.0
2005-04-25 14:35:00,0.67845,0.6787,0.67843,0.67867,755499994.0
2005-04-25 14:40:00,0.67865,0.6789,0.67865,0.6789,743899997.0
2005-04-25 14:45:00,0.67887,0.67891,0.67862,0.67869,976400001.0
2005-04-25 14:50:00,0.67877,0.67887,0.67864,0.67885,931399985.0
2005-04-25 14:55:00,0.67885,0.67917,0.67878,0.67917,799400009.0
2005-04-25 15:00:00,0.67923,0.67928,0.67907,0.67924,712000000.0
2005-04-25 15:05:00,0.67937,0.67944,0.67922,0.67933,829699994.0
2005-04-25 15:10:00,0.6793,0.67948,0.67923,0.67923,1074700004.0
2005-04-25 15:15:00,0.67921,0.67948,0.67918,0.67947,645800003.0
2005-04-25 15:20:00,0.67941,0.67961,0.67929,0.67953,783899996.0
2005-04-25 15:25:00,0.67953,0.67958,0.67938,0.67945,643699997.0
2005-04-25 15:30:00,0.67952,0.67986,0.67951,0.67986,697100009.0
2005-04-25 15:35:00,0.67986,0.67987,0.67965,0.67978,1054300007.0
2005-04-25 15:40:00,0.67975,0.67975,0.67959,0.67971,915799995.0
2005-04-25 15:45:00,0.67977,0.67982,0.67956,0.67962,511600000.0
2005-04-25 15:50:00,0.6796,0.67965,0.6794,0.67947,727800002.0
2005-04-25 15:55:00,0.67952,0.67952,0.67935,0.67937,740000001.0
2005-04-25 16:00:00,0.67939,0.67944,0.67921,0.67943,696800002.0
2005-04-25 16:05:00,0.67938,0.67952,0.67917,0.67922,1161399985.0
2005-04-25 16:10:00,0.67932,0.67932,0.67907,0.67919,786099994.0
2005-04-25 16:15:00,0.67907,0.67919,0.67885,0.67909,757400001.0
2005-04-25 16:20:00,0.67901,0.67912,0.67885,0.67899,753099995.0
2005-04-25 16:25:00,0.67898,0.67913,0.67885,0.67895,769199996.0
2005-04-25 16:30:00,0.6789,0.67892,0.67857,0.67868,685899997.0
2005-04-25 16:35:00,0.67863,0.67869,0.6785,0.67865,431400005.0
2005-04-25 16:40:00,0.67859,0.67897,0.67855,0.67897,509500001.0
2005-04-25 16:45:00,0.67892,0.67899,0.67875,0.67876,817299993.0
2005-04-25 16:50:00,0.67893,0.67909,0.6788,0.679,600199999.0
2005-04-25 16:55:00,0.67903,0.67914,0.67867,0.67878,590200000.0
2005-04-25 17:00:00,0.6787,0.67888,0.67864,0.67867,805600012.0
2005-04-25 17:05:00,0.67864,0.67876,0.67849,0.67863,916600011.0
2005-04-25 17:10:00,0.67866,0.67888,0.67858,0.67888,714000002.0
2005-04-25 17:15:00,0.6789,0.67892,0.67867,0.67882,806600003.0
2005-04-25 17:20:00,0.67889,0.67902,0.67878,0.67898,731499999.0
2005-04-25 17:25:00,0.67893,0.67908,0.67883,0.67904,651100000.0
2005-04-25 17:30:00,0.67912,0.67912,0.67889,0.67901,696200005.0
2005-04-25 17:35:00,0.67907,0.67907,0.67883,0.67907,610500004.0
2005-04-25 17:40:00,0.67911,0.67917,0.67898,0.67907,638899995.0
2005-04-25 17:45:00,0.67907,0.67907,0.67858,0.6787,755699996.0
2005-04-25 17:50:00,0.67868,0.6791,0.67862,0.6791,616699993.0
2005-04-25 17:55:00,0.67906,0.6791,0.67896,0.679,484999995.0
2005-04-25 18:00:00,0.67895,0.67926,0.67891,0.67926,4992899986.0
2005-04-25 18:05:00,0.6791,0.67933,0.67908,0.67918,7008300012.0
2005-04-25 18:10:00,0.67919,0.67938,0.67909,0.6793,5776399988.0
2005-04-25 18:15:00,0.67928,0.67938,0.67922,0.67933,5506699988.0
2005-04-25 18:20:00,0.67933,0.67947,0.67918,0.67927,4798099982.0
2005-04-25 18:25:00,0.67924,0.67945,0.67911,0.67935,4319899994.0
2005-04-25 18:30:00,0.67933,0.67941,0.67916,0.67919,4185200006.0
2005-04-25 18:35:00,0.67916,0.67929,0.67906,0.67912,1769699992.0
2005-04-25 18:40:00,0.67903,0.67914,0.67888,0.679,2387300008.0
2005-04-25 18:45:00,0.67903,0.67909,0.67887,0.679,1442499986.0
2005-04-25 18:50:00,0.67895,0.67904,0.67885,0.67901,2077299983.0
2005-04-25 18:55:00,0.67895,0.67905,0.67878,0.679,3266799999.0
2005-04-25 19:00:00,0.67898,0.67907,0.67888,0.67902,1746000008.0
2005-04-25 19:05:00,0.67902,0.67929,0.67895,0.67923,2737500008.0
2005-04-25 19:10:00,0.67921,0.67924,0.679,0.67918,1609899996.0
2005-04-25 19:15:00,0.67918,0.67928,0.67909,0.67925,1777399990.0
2005-04-25 19:20:00,0.6792,0.67947,0.67915,0.67938,1280699988.0
2005-04-25 19:25:00,0.6794,0.67943,0.6792,0.67922,2129200006.0
2005-04-25 19:30:00,0.67926,0.67931,0.6791,0.67928,2975400002.0
2005-04-25 19:35:00,0.67924,0.67924,0.67898,0.67905,2955799999.0
2005-04-25 19:40:00,0.67904,0.67914,0.67892,0.67897,2022099984.0
2005-04-25 19:45:00,0.67903,0.67911,0.67879,0.67897,878200000.0
2005-04-25 19:50:00,0.67902,0.67922,0.67879,0.67905,1397900008.0
2005-04-25 19:55:00,0.67905,0.6791,0.67887,0.67894,1439300000.0
2005-04-25 20:00:00,0.6789,0.67907,0.67888,0.679,1244600000.0
2005-04-25 20:05:00,0.67907,0.6792,0.67903,0.6792,1123199999.0
2005-04-25 20:10:00,0.67918,0.67924,0.679,0.67918,1898599999.0
2005-04-25 20:15:00,0.67922,0.6794,0.67913,0.67938,2192999989.0
2005-04-25 20:20:00,0.67941,0.67946,0.67932,0.67939,1403000007.0
2005-04-25 20:25:00,0.67939,0.67948,0.67919,0.67934,2741199996.0
2005-04-25 20:30:00,0.67936,0.67958,0.67934,0.67951,5203300002.0
2005-04-25 20:35:00,0.67953,0.67953,0.67933,0.67939,2794200004.0
2005-04-25 20:40:00,0.6794,0.67951,0.67934,0.67946,2744099988.0
2005-04-25 20:45:00,0.67944,0.67962,0.67935,0.67958,2351100008.0
2005-04-25 20:50:00,0.67961,0.67974,0.6795,0.67973,4004800010.0
2005-04-25 20:55:00,0.67973,0.67983,0.67961,0.6797,5001300000.0
2005-04-25 21:00:00,0.6798,0.67991,0.6797,0.67972,4577999987.0
2005-04-25 21:05:00,0.67977,0.67998,0.67962,0.67998,2084999991.0
2005-04-25 21:10:00,0.68,0.68002,0.67937,0.67981,1445700018.0
2005-04-25 21:15:00,0.67978,0.67991,0.67973,0.6798,1454099999.0
2005-04-25 21:20:00,0.67986,0.6799,0.67971,0.67971,2715500005.0
2005-04-25 21:25:00,0.67972,0.67978,0.67964,0.67972,922200002.0
2005-04-25 21:30:00,0.67968,0.67979,0.67963,0.67968,2096500004.0
2005-04-25 21:35:00,0.6797,0.67979,0.67963,0.67979,982299994.0
2005-04-25 21:40:00,0.67968,0.67978,0.67961,0.67967,1512299993.0
2005-04-25 21:45:00,0.6797,0.6798,0.67964,0.67971,1092999999.0
2005-04-25 21:50:00,0.6797,0.67983,0.6797,0.67972,1025700000.0
2005-04-25 21:55:00,0.67973,0.68001,0.67972,0.68001,1165100006.0
2005-04-25 22:00:00,0.67994,0.68,0.67982,0.67988,1606300001.0
2005-04-25 22:05:00,0.67986,0.67997,0.67986,0.67987,883100002.0
2005-04-25 22:10:00,0.67982,0.67988,0.67947,0.6798,984799998.0
2005-04-25 22:15:00,0.67987,0.67994,0.67981,0.67987,1324499986.0
2005-04-25 22:20:00,0.67988,0.68004,0.67985,0.67997,1343900000.0
2005-04-25 22:25:00,0.67995,0.68008,0.67992,0.67995,1149800001.0
2005-04-25 22:30:00,0.68002,0.68013,0.67998,0.68011,947799996.0
2005-04-25 22:35:00,0.68011,0.68024,0.68004,0.68008,1180999994.0
2005-04-25 22:40:00,0.68006,0.68015,0.68002,0.68007,1166599998.0
2005-04-25 22:45:00,0.68006,0.6802,0.67999,0.6801,637900005.0
2005-04-25 22:50:00,0.68009,0.68013,0.67995,0.68007,569700001.0
2005-04-25 22:55:00,0.68008,0.68028,0.68008,0.68015,1436999995.0
2005-04-25 23:00:00,0.6799,0.68042,0.6799,0.68021,959200000.0
2005-04-25 23:05:00,0.68027,0.68035,0.67989,0.68024,905300000.0
2005-04-25 23:10:00,0.68003,0.68023,0.67977,0.67994,962300000.0
2005-04-25 23:15:00,0.68028,0.68033,0.6796,0.67972,1213700007.0
2005-04-25 23:20:00,0.6797,0.68014,0.67956,0.6798,654699997.0
2005-04-25 23:25:00,0.67967,0.67978,0.67959,0.67966,567199997.0
2005-04-25 23:30:00,0.67973,0.67987,0.6796,0.67972,689799995.0
2005-04-25 23:35:00,0.67975,0.67978,0.6794,0.67975,419699998.0
2005-04-25 23:40:00,0.67968,0.67968,0.67945,0.67958,638799991.0
2005-04-25 23:45:00,0.67962,0.67965,0.67938,0.67945,292700001.0
2005-04-25 23:50:00,0.67949,0.67964,0.67932,0.67955,717099997.0
2005-04-25 23:55:00,0.67958,0.67958,0.67915,0.67936,770500002.0
2005-04-26 00:00:00,0.6794,0.67954,0.67904,0.67947,758299997.0
2005-04-26 00:05:00,0.67945,0.67964,0.67896,0.67947,804699997.0
2005-04-26 00:10:00,0.6795,0.67967,0.67916,0.67956,806500003.0
2005-04-26 00:15:00,0.67963,0.67963,0.67915,0.67945,389400003.0
2005-04-26 00:20:00,0.67956,0.67964,0.67917,0.67952,954999999.0
2005-04-26 00:25:00,0.67953,0.67958,0.67911,0.67941,719699997.0
2005-04-26 00:30:00,0.67953,0.67972,0.67947,0.6797,696700002.0
2005-04-26 00:35:00,0.67965,0.67975,0.67891,0.67952,434900006.0
2005-04-26 00:40:00,0.67958,0.67967,0.67951,0.67953,594100003.0
2005-04-26 00:45:00,0.67957,0.6796,0.67877,0.67943,535300002.0
2005-04-26 00:50:00,0.67948,0.6796,0.67942,0.67952,583300001.0
2005-04-26 00:55:00,0.67951,0.67961,0.67934,0.67958,531699993.0
2005-04-26 01:00:00,0.67952,0.6796,0.67937,0.67957,599900009.0
2005-04-26 01:05:00,0.67958,0.67967,0.67936,0.67947,548100001.0
2005-04-26 01:10:00,0.67947,0.67958,0.6793,0.67946,756699992.0
2005-04-26 01:15:00,0.67945,0.67957,0.67936,0.67956,647199992.0
2005-04-26 01:20:00,0.67956,0.67958,0.67924,0.6795,461100000.0
2005-04-26 01:25:00,0.67949,0.67959,0.67935,0.6795,648399997.0
2005-04-26 01:30:00,0.67948,0.67957,0.6794,0.67944,750099995.0
2005-04-26 01:35:00,0.6794,0.67942,0.67918,0.67942,755199992.0
2005-04-26 01:40:00,0.67938,0.67942,0.67917,0.67928,676100000.0
2005-04-26 01:45:00,0.67936,0.67949,0.67919,0.67921,722300007.0
2005-04-26 01:50:00,0.67925,0.67934,0.67906,0.67921,602600002.0
2005-04-26 01:55:00,0.67912,0.67939,0.67907,0.67921,709499997.0
2005-04-26 02:00:00,0.67918,0.67947,0.67907,0.67946,785699997.0
2005-04-26 02:05:00,0.67941,0.67943,0.6792,0.67935,774900000.0
2005-04-26 02:10:00,0.67935,0.67942,0.67914,0.67915,672000001.0
2005-04-26 02:15:00,0.67923,0.6794,0.67912,0.67933,773400004.0
2005-04-26 02:20:00,0.67924,0.67945,0.6792,0.67943,552399997.0
2005-04-26 02:25:00,0.6794,0.67941,0.67922,0.67935,734800000.0
2005-04-26 02:30:00,0.67932,0.67943,0.6793,0.6794,520800000.0
2005-04-26 02:35:00,0.6794,0.67945,0.67928,0.6794,815599993.0
2005-04-26 02:40:00,0.67945,0.67953,0.67933,0.67948,620199999.0
2005-04-26 02:45:00,0.6794,0.67949,0.67934,0.67945,593400004.0
2005-04-26 02:50:00,0.67939,0.67947,0.67928,0.67935,486099996.0
2005-04-26 02:55:00,0.6793,0.67961,0.67911,0.67961,769399994.0
2005-04-26 03:00:00,0.67964,0.67964,0.67942,0.67942,707199995.0
2005-04-26 03:05:00,0.6796,0.67965,0.67926,0.67945,530399998.0
2005-04-26 03:10:00,0.67948,0.67958,0.67931,0.67958,573999993.0
2005-04-26 03:15:00,0.67944,0.6795,0.67932,0.67932,371299999.0
2005-04-26 03:20:00,0.67935,0.67954,0.67914,0.67954,385299997.0
2005-04-26 03:25:00,0.67945,0.67962,0.67937,0.67953,500499998.0
2005-04-26 03:30:00,0.67953,0.67963,0.67918,0.67961,563100002.0
2005-04-26 03:35:00,0.67958,0.67967,0.67943,0.67955,578099997.0
2005-04-26 03:40:00,0.6795,0.67964,0.67943,0.6795,632500008.0
2005-04-26 03:45:00,0.67952,0.67964,0.6794,0.6795,530999999.0
2005-04-26 03:50:00,0.67942,0.67956,0.67934,0.67938,607099996.0
2005-04-26 03:55:00,0.67935,0.67942,0.67916,0.67923,651100002.0
2005-04-26 04:00:00,0.67937,0.6794,0.67889,0.67925,646599998.0
2005-04-26 04:05:00,0.6793,0.67942,0.67919,0.67934,684699999.0
2005-04-26 04:10:00,0.67929,0.67955,0.67925,0.67953,789700001.0
2005-04-26 04:15:00,0.6795,0.67956,0.67936,0.67949,487899998.0
2005-04-26 04:20:00,0.67947,0.67956,0.67917,0.67953,810599997.0
2005-04-26 04:25:00,0.67946,0.67979,0.67931,0.67946,798399999.0
2005-04-26 04:30:00,0.67948,0.67955,0.67937,0.67953,595400000.0
2005-04-26 04:35:00,0.67959,0.67976,0.67925,0.6797,666499996.0
2005-04-26 04:40:00,0.67952,0.67962,0.67943,0.67962,683900002.0
2005-04-26 04:45:00,0.67953,0.67965,0.67949,0.67961,778300000.0
2005-04-26 04:50:00,0.67958,0.67962,0.67946,0.67953,800999999.0
2005-04-26 04:55:00,0.67952,0.67965,0.6795,0.67962,317800000.0
2005-04-26 05:00:00,0.67961,0.6797,0.67953,0.67964,471900000.0
2005-04-26 05:05:00,0.67951,0.67966,0.67933,0.67958,544900000.0
2005-04-26 05:10:00,0.67954,0.6797,0.67946,0.67961,556300006.0
2005-04-26 05:15:00,0.67968,0.67973,0.6796,0.67966,637300003.0
2005-04-26 05:20:00,0.67967,0.67977,0.67958,0.67962,711799993.0
2005-04-26 05:25:00,0.67975,0.67978,0.67956,0.67966,565699999.0
2005-04-26 05:30:00,0.67969,0.6798,0.67963,0.67974,873499991.0
2005-04-26 05:35:00,0.67977,0.67987,0.67956,0.67976,729100006.0
2005-04-26 05:40:00,0.67979,0.67991,0.67968,0.67977,867900000.0
2005-04-26 05:45:00,0.67981,0.67993,0.6797,0.67985,543600003.0
2005-04-26 05:50:00,0.67987,0.68,0.67978,0.67994,621099994.0
2005-04-26 05:55:00,0.67991,0.68009,0.67991,0.68003,631800007.0
2005-04-26 06:00:00,0.68005,0.68005,0.67988,0.67999,446999997.0
2005-04-26 06:05:00,0.67987,0.67998,0.67979,0.67996,779999995.0
2005-04-26 06:10:00,0.68004,0.68013,0.67988,0.67993,726300003.0
2005-04-26 06:15:00,0.67987,0.68007,0.67974,0.67993,581700005.0
2005-04-26 06:20:00,0.67989,0.68012,0.67975,0.68002,720300003.0
2005-04-26 06:25:00,0.68004,0.68013,0.67992,0.68011,563599997.0
2005-04-26 06:30:00,0.67997,0.68018,0.67997,0.68013,457099997.0
2005-04-26 06:35:00,0.68014,0.68026,0.68011,0.6802,455300001.0
2005-04-26 06:40:00,0.68021,0.68027,0.68004,0.68019,486599999.0
2005-04-26 06:45:00,0.68027,0.68027,0.68005,0.68015,730199997.0
2005-04-26 06:50:00,0.68007,0.68007,0.67989,0.67998,490300006.0
2005-04-26 06:55:00,0.68,0.68011,0.67986,0.68002,453299999.0
2005-04-26 07:00:00,0.67992,0.68018,0.67984,0.6801,700200009.0
2005-04-26 07:05:00,0.68006,0.6802,0.67999,0.68009,329200003.0
2005-04-26 07:10:00,0.68002,0.68016,0.67996,0.68002,703600000.0
2005-04-26 07:15:00,0.68011,0.68012,0.68,0.68012,643899996.0
2005-04-26 07:20:00,0.68007,0.68016,0.67995,0.68014,807300007.0
2005-04-26 07:25:00,0.68012,0.68022,0.68005,0.68019,813799995.0
2005-04-26 07:30:00,0.68018,0.68023,0.68002,0.68006,703699999.0
2005-04-26 07:35:00,0.68005,0.68018,0.67987,0.68011,707799998.0
2005-04-26 07:40:00,0.68013,0.68023,0.68004,0.68013,645400005.0
2005-04-26 07:45:00,0.68014,0.68033,0.68011,0.68015,529700010.0
2005-04-26 07:50:00,0.68015,0.68022,0.68009,0.68016,368900000.0
2005-04-26 07:55:00,0.68018,0.68018,0.68004,0.68013,592899993.0
2005-04-26 08:00:00,0.68003,0.68027,0.68003,0.68025,593500003.0
2005-04-26 08:05:00,0.68023,0.68033,0.68023,0.68027,400600003.0
2005-04-26 08:10:00,0.6803,0.68034,0.67986,0.6801,824400005.0
2005-04-26 08:15:00,0.68016,0.68024,0.68011,0.68019,465400001.0
2005-04-26 08:20:00,0.68014,0.6802,0.68003,0.68018,384299994.0
2005-04-26 08:25:00,0.68012,0.68024,0.67999,0.68014,764399994.0
2005-04-26 08:30:00,0.68006,0.68022,0.67997,0.68016,705100005.0
2005-04-26 08:35:00,0.68005,0.68026,0.68004,0.68017,572200008.0
2005-04-26 08:40:00,0.68012,0.68061,0.68012,0.6805,644800003.0
2005-04-26 08:45:00,0.68044,0.68061,0.68042,0.68053,749099999.0
2005-04-26 08:50:00,0.68053,0.6807,0.68038,0.68064,893000006.0
2005-04-26 08:55:00,0.68063,0.68085,0.6806,0.68069,720200001.0
2005-04-26 09:00:00,0.6809,0.68095,0.68063,0.68066,903500005.0
2005-04-26 09:05:00,0.68059,0.68099,0.68053,0.68098,547199998.0
2005-04-26 09:10:00,0.68091,0.68102,0.6807,0.68078,928300004.0
2005-04-26 09:15:00,0.68087,0.68091,0.68066,0.68076,405599999.0
2005-04-26 09:20:00,0.68079,0.68094,0.68068,0.68068,611100003.0
2005-04-26 09:25:00,0.68085,0.68085,0.68064,0.68075,500199997.0
2005-04-26 09:30:00,0.68073,0.68076,0.68057,0.68062,525300000.0
2005-04-26 09:35:00,0.68058,0.68079,0.68052,0.68074,729499996.0
2005-04-26 09:40:00,0.68078,0.68094,0.68068,0.68084,986900000.0
2005-04-26 09:45:00,0.68078,0.68112,0.68073,0.68081,825299997.0
2005-04-26 09:50:00,0.68086,0.68098,0.68073,0.68098,882100010.0
2005-04-26 09:55:00,0.68082,0.68117,0.68077,0.68106,1046400002.0
2005-04-26 10:00:00,0.68106,0.68107,0.68082,0.681,727099995.0
2005-04-26 10:05:00,0.68091,0.68101,0.6808,0.68089,642200000.0
2005-04-26 10:10:00,0.68093,0.68103,0.68085,0.68089,553700004.0
2005-04-26 10:15:00,0.6809,0.68102,0.6807,0.68092,911399997.0
2005-04-26 10:20:00,0.68082,0.68096,0.68065,0.68075,443300002.0
2005-04-26 10:25:00,0.68073,0.68083,0.68063,0.68074,758400002.0
2005-04-26 10:30:00,0.68075,0.68083,0.68066,0.68075,548000002.0
2005-04-26 10:35:00,0.68077,0.6808,0.68056,0.6806,745599995.0
2005-04-26 10:40:00,0.68061,0.68076,0.68057,0.68074,640299993.0
2005-04-26 10:45:00,0.6807,0.68088,0.68062,0.68081,718799998.0
2005-04-26 10:50:00,0.68069,0.68083,0.68064,0.68074,661299995.0
2005-04-26 10:55:00,0.68075,0.68082,0.68056,0.68065,770499995.0
2005-04-26 11:00:00,0.68057,0.68061,0.68043,0.6806,717300003.0
2005-04-26 11:05:00,0.68049,0.68058,0.68034,0.68058,1093000004.0
2005-04-26 11:10:00,0.68049,0.68063,0.68029,0.68052,641300004.0
2005-04-26 11:15:00,0.68058,0.68058,0.68032,0.68043,901999992.0
2005-04-26 11:20:00,0.6804,0.6805,0.68035,0.68047,638800002.0
2005-04-26 11:25:00,0.68044,0.68058,0.68035,0.68057,553100006.0
2005-04-26 11:30:00,0.68065,0.68073,0.68048,0.68057,753799994.0
2005-04-26 11:35:00,0.68054,0.68074,0.68044,0.68074,695700001.0
2005-04-26 11:40:00,0.6806,0.6807,0.68047,0.68065,747300003.0
2005-04-26 11:45:00,0.68055,0.68075,0.68052,0.68075,704899997.0
2005-04-26 11:50:00,0.68072,0.6809,0.68067,0.68077,668399995.0
2005-04-26 11:55:00,0.68087,0.6809,0.68062,0.68087,548099998.0
2005-04-26 12:00:00,0.68083,0.68118,0.6808,0.68102,1037200003.0
2005-04-26 12:05:00,0.68101,0.68116,0.68091,0.68107,718299996.0
2005-04-26 12:10:00,0.68101,0.68127,0.681,0.68127,692199998.0
2005-04-26 12:15:00,0.68126,0.68156,0.68121,0.68151,752800000.0
2005-04-26 12:20:00,0.68154,0.6816,0.68135,0.6816,808699993.0
2005-04-26 12:25:00,0.68153,0.68153,0.68086,0.68109,644200004.0
2005-04-26 12:30:00,0.68115,0.68124,0.68105,0.6812,418400001.0
2005-04-26 12:35:00,0.6811,0.68122,0.68096,0.68114,812700014.0
2005-04-26 12:40:00,0.68112,0.68115,0.6808,0.68101,791400005.0
2005-04-26 12:45:00,0.68116,0.68121,0.681,0.68115,784599996.0
2005-04-26 12:50:00,0.68112,0.68124,0.68098,0.68111,742099995.0
2005-04-26 12:55:00,0.68105,0.68126,0.68105,0.68107,743400000.0
2005-04-26 13:00:00,0.68095,0.6813,0.68095,0.68129,610200001.0
2005-04-26 13:05:00,0.68121,0.68146,0.68118,0.68135,765300002.0
2005-04-26 13:10:00,0.68125,0.68145,0.68125,0.68134,486700002.0
2005-04-26 13:15:00,0.68132,0.68143,0.68125,0.68143,689899999.0
2005-04-26 13:20:00,0.68142,0.68148,0.68117,0.68127,487300003.0
2005-04-26 13:25:00,0.68123,0.68128,0.68101,0.68127,672100004.0
2005-04-26 13:30:00,0.68122,0.68131,0.68102,0.68114,569199997.0
2005-04-26 13:35:00,0.68105,0.68113,0.68097,0.68102,821899996.0
2005-04-26 13:40:00,0.681,0.6811,0.68087,0.681,801900001.0
2005-04-26 13:45:00,0.68087,0.68103,0.68079,0.6808,557900001.0
2005-04-26 13:50:00,0.68081,0.68102,0.68073,0.68091,1068600011.0
2005-04-26 13:55:00,0.68097,0.68105,0.68085,0.681,537899995.0
2005-04-26 14:00:00,0.68103,0.68111,0.68081,0.68097,702699998.0
2005-04-26 14:05:00,0.68087,0.68104,0.68085,0.68095,800999997.0
2005-04-26 14:10:00,0.681,0.6812,0.68096,0.68102,656699994.0
2005-04-26 14:15:00,0.68105,0.68133,0.68093,0.6813,702800000.0
2005-04-26 14:20:00,0.68129,0.6813,0.68102,0.6811,798399998.0
2005-04-26 14:25:00,0.68117,0.6812,0.68097,0.68098,791000000.0
2005-04-26 14:30:00,0.68096,0.68103,0.68075,0.6809,795600003.0
2005-04-26 14:35:00,0.68071,0.68092,0.68067,0.68075,716799996.0
2005-04-26 14:40:00,0.68066,0.68088,0.68063,0.68075,855699995.0
2005-04-26 14:45:00,0.68077,0.68092,0.68069,0.6809,593499996.0
2005-04-26 14:50:00,0.68086,0.68115,0.6808,0.68108,816899997.0
2005-04-26 14:55:00,0.6812,0.68122,0.681,0.68115,771700009.0
2005-04-26 15:00:00,0.68114,0.68134,0.68114,0.68128,818700004.0
2005-04-26 15:05:00,0.68131,0.68131,0.68115,0.6812,980900004.0
2005-04-26 15:10:00,0.6812,0.68143,0.68116,0.6814,903999998.0
2005-04-26 15:15:00,0.68129,0.68147,0.68124,0.68124,696299994.0
2005-04-26 15:20:00,0.68127,0.68133,0.68104,0.68113,742800000.0
2005-04-26 15:25:00,0.68105,0.68137,0.68105,0.68137,657499999.0
2005-04-26 15:30:00,0.68119,0.68133,0.68107,0.68121,744700006.0
2005-04-26 15:35:00,0.68128,0.68128,0.68108,0.68113,837599999.0
2005-04-26 15:40:00,0.68121,0.68133,0.6811,0.68128,824999996.0
2005-04-26 15:45:00,0.68131,0.68131,0.68107,0.68111,590799995.0
2005-04-26 15:50:00,0.68111,0.68119,0.68093,0.68104,623899990.0
2005-04-26 15:55:00,0.68105,0.68129,0.681,0.68129,748400005.0
2005-04-26 16:00:00,0.68103,0.68126,0.68082,0.681,902999991.0
2005-04-26 16:05:00,0.68093,0.68108,0.68076,0.68097,853999995.0
2005-04-26 16:10:00,0.68088,0.68099,0.6807,0.68078,698600003.0
2005-04-26 16:15:00,0.68078,0.68083,0.68052,0.68069,743300001.0
2005-04-26 16:20:00,0.68048,0.68067,0.68041,0.68055,719900007.0
2005-04-26 16:25:00,0.68054,0.68065,0.68029,0.6806,731900005.0
2005-04-26 16:30:00,0.68064,0.68064,0.68038,0.68043,996600000.0
2005-04-26 16:35:00,0.68049,0.68057,0.68038,0.68054,624600004.0
2005-04-26 16:40:00,0.68045,0.68063,0.68033,0.68063,980300002.0
2005-04-26 16:45:00,0.68051,0.68055,0.68026,0.68035,746300000.0
2005-04-26 16:50:00,0.68038,0.68049,0.68026,0.68036,667199997.0
2005-04-26 16:55:00,0.68032,0.68047,0.68026,0.68045,824600002.0
2005-04-26 17:00:00,0.68052,0.68073,0.68039,0.68049,820199997.0
2005-04-26 17:05:00,0.6805,0.68073,0.68043,0.68059,1092300011.0
2005-04-26 17:10:00,0.68065,0.68078,0.68049,0.68078,680599987.0
2005-04-26 17:15:00,0.68081,0.68081,0.68051,0.68073,852499995.0
2005-04-26 17:20:00,0.68067,0.68074,0.68041,0.68046,856899996.0
2005-04-26 17:25:00,0.68044,0.68087,0.68044,0.68085,770100001.0
2005-04-26 17:30:00,0.6807,0.681,0.68062,0.68098,729200001.0
2005-04-26 17:35:00,0.68096,0.68098,0.68064,0.68072,736400000.0
2005-04-26 17:40:00,0.6807,0.68076,0.68039,0.68047,573000009.0
2005-04-26 17:45:00,0.68039,0.68068,0.68035,0.68066,593199998.0
2005-04-26 17:50:00,0.68062,0.68067,0.6805,0.68063,436299998.0
2005-04-26 17:55:00,0.6806,0.6807,0.68055,0.68067,480399999.0
2005-04-26 18:00:00,0.68069,0.68082,0.68058,0.68076,4951599998.0
2005-04-26 18:05:00,0.68068,0.6808,0.6803,0.68077,4884700008.0
2005-04-26 18:10:00,0.6808,0.68094,0.68069,0.6809,5784500002.0
2005-04-26 18:15:00,0.68086,0.68088,0.68067,0.68079,5421299983.0
2005-04-26 18:20:00,0.68073,0.68075,0.68049,0.68059,4684400009.0
2005-04-26 18:25:00,0.68061,0.6807,0.68053,0.68062,4287700006.0
2005-04-26 18:30:00,0.6807,0.68071,0.68051,0.68063,3838199987.0
2005-04-26 18:35:00,0.68062,0.68069,0.68051,0.68061,1415799996.0
2005-04-26 18:40:00,0.68063,0.6807,0.68053,0.68063,2800899996.0
2005-04-26 18:45:00,0.68063,0.68068,0.68044,0.68051,1422699996.0
2005-04-26 18:50:00,0.68055,0.68065,0.68041,0.68054,1979599993.0
2005-04-26 18:55:00,0.68051,0.68054,0.68039,0.68046,2921900004.0
2005-04-26 19:00:00,0.6804,0.68054,0.68035,0.68053,2107799992.0
2005-04-26 19:05:00,0.68051,0.68061,0.68039,0.68058,2721199999.0
2005-04-26 19:10:00,0.68056,0.68063,0.6803,0.68051,1252499992.0
2005-04-26 19:15:00,0.68048,0.68054,0.68042,0.6805,1755400005.0
2005-04-26 19:20:00,0.68047,0.6806,0.68043,0.68052,1616899987.0
2005-04-26 19:25:00,0.68057,0.68072,0.68044,0.6806,2371999994.0
2005-04-26 19:30:00,0.68059,0.68065,0.68046,0.68052,2439700008.0
2005-04-26 19:35:00,0.68054,0.68058,0.68045,0.68058,2749200009.0
2005-04-26 19:40:00,0.68055,0.68073,0.68044,0.68063,2255499988.0
2005-04-26 19:45:00,0.6807,0.68082,0.68061,0.68082,917800001.0
2005-04-26 19:50:00,0.68068,0.68068,0.68042,0.68068,1327499995.0
2005-04-26 19:55:00,0.68069,0.68069,0.68048,0.68057,1408599993.0
2005-04-26 20:00:00,0.68061,0.68067,0.68043,0.68044,935299993.0
2005-04-26 20:05:00,0.68061,0.68071,0.68055,0.6807,1337000005.0
2005-04-26 20:10:00,0.68068,0.68074,0.68055,0.6807,2094200008.0
2005-04-26 20:15:00,0.68056,0.68093,0.68056,0.6807,2152899998.0
2005-04-26 20:20:00,0.68073,0.68085,0.6805,0.68058,1939600012.0
2005-04-26 20:25:00,0.68057,0.68075,0.68048,0.68062,2925900012.0
2005-04-26 20:30:00,0.68059,0.68078,0.68058,0.68071,4977100014.0
2005-04-26 20:35:00,0.68077,0.6808,0.68052,0.68052,2460800001.0
2005-04-26 20:40:00,0.68053,0.68086,0.68053,0.6807,2373999996.0
2005-04-26 20:45:00,0.68077,0.68085,0.68064,0.68067,2560099995.0
2005-04-26 20:50:00,0.68066,0.68082,0.68051,0.68068,4462799999.0
2005-04-26 20:55:00,0.68078,0.68081,0.68063,0.68073,4827900018.0
2005-04-26 21:00:00,0.68065,0.68073,0.68053,0.68057,4832000020.0
2005-04-26 21:05:00,0.6806,0.68078,0.68051,0.68078,2132899995.0
2005-04-26 21:10:00,0.6808,0.68083,0.68071,0.68078,1569099997.0
2005-04-26 21:15:00,0.68078,0.68082,0.6806,0.6807,1646100004.0
2005-04-26 21:20:00,0.68075,0.68088,0.68068,0.68077,2844099987.0
2005-04-26 21:25:00,0.68082,0.68086,0.68067,0.68071,1027500002.0
2005-04-26 21:30:00,0.6808,0.68088,0.68024,0.68075,2055199996.0
2005-04-26 21:35:00,0.6808,0.68092,0.68068,0.68087,1066699999.0
2005-04-26 21:40:00,0.68085,0.68091,0.6807,0.68085,1447900002.0
2005-04-26 21:45:00,0.68083,0.6809,0.68076,0.68088,1111799997.0
2005-04-26 21:50:00,0.68048,0.68098,0.68048,0.6809,1098300000.0
2005-04-26 21:55:00,0.68084,0.68099,0.68071,0.68094,1285599994.0
2005-04-26 22:00:00,0.68097,0.68097,0.68073,0.68084,1666499983.0
2005-04-26 22:05:00,0.68077,0.6809,0.6807,0.6809,1076500013.0
2005-04-26 22:10:00,0.68087,0.68102,0.68068,0.68102,1284499994.0
2005-04-26 22:15:00,0.68104,0.68128,0.68093,0.6811,1764900004.0
2005-04-26 22:20:00,0.68108,0.68122,0.68094,0.68102,1469499992.0
2005-04-26 22:25:00,0.68101,0.6812,0.68099,0.68109,1241500000.0
2005-04-26 22:30:00,0.68113,0.68115,0.68097,0.68106,762599996.0
2005-04-26 22:35:00,0.68103,0.68117,0.6809,0.68107,1125400011.0
2005-04-26 22:40:00,0.68105,0.68106,0.6809,0.681,1060099995.0
2005-04-26 22:45:00,0.68105,0.68105,0.68085,0.6809,794400002.0
2005-04-26 22:50:00,0.68095,0.68117,0.68085,0.68115,494499996.0
2005-04-26 22:55:00,0.68118,0.6812,0.68102,0.68102,1000400001.0
2005-04-26 23:00:00,0.68095,0.6813,0.68062,0.68098,662699990.0
2005-04-26 23:05:00,0.68114,0.68117,0.68076,0.68111,792500006.0
2005-04-26 23:10:00,0.68115,0.6812,0.68082,0.68107,964900008.0
2005-04-26 23:15:00,0.6811,0.68132,0.68086,0.68124,846700000.0
2005-04-26 23:20:00,0.68113,0.68141,0.68101,0.68108,682599998.0
2005-04-26 23:25:00,0.68104,0.68121,0.68093,0.68109,735300002.0
2005-04-26 23:30:00,0.68103,0.6813,0.68078,0.68128,762799992.0
2005-04-26 23:35:00,0.68125,0.68134,0.68102,0.6813,770599999.0
2005-04-26 23:40:00,0.68132,0.68151,0.6813,0.68141,505600002.0
2005-04-26 23:45:00,0.6815,0.68162,0.6815,0.68153,260799997.0
2005-04-26 23:50:00,0.68146,0.68158,0.68146,0.68149,452099991.0
2005-04-26 23:55:00,0.68155,0.68164,0.681,0.68159,722599999.0
2005-04-27 00:00:00,0.68152,0.68171,0.68129,0.68138,832099993.0
2005-04-27 00:05:00,0.68145,0.68167,0.68128,0.68147,687300007.0
2005-04-27 00:10:00,0.6815,0.6815,0.68114,0.68137,470900000.0
2005-04-27 00:15:00,0.6814,0.68164,0.6811,0.6811,683199988.0
2005-04-27 00:20:00,0.68111,0.68143,0.68111,0.68137,563299997.0
2005-04-27 00:25:00,0.68137,0.68153,0.68107,0.68132,782600006.0
2005-04-27 00:30:00,0.68105,0.68141,0.68092,0.68136,667599997.0
2005-04-27 00:35:00,0.68127,0.68139,0.68117,0.68128,256000002.0
2005-04-27 00:40:00,0.68126,0.68132,0.68112,0.6813,440000000.0
2005-04-27 00:45:00,0.68125,0.68131,0.68091,0.6812,705399997.0
2005-04-27 00:50:00,0.68125,0.68125,0.68093,0.68102,486300006.0
2005-04-27 00:55:00,0.68108,0.68115,0.68085,0.68105,396599999.0
2005-04-27 01:00:00,0.68098,0.68118,0.68091,0.68102,446500002.0
2005-04-27 01:05:00,0.68095,0.68096,0.68072,0.68096,550799994.0
2005-04-27 01:10:00,0.68097,0.681,0.68086,0.681,745800000.0
2005-04-27 01:15:00,0.68088,0.68101,0.68061,0.6809,923199997.0
2005-04-27 01:20:00,0.6809,0.68095,0.68066,0.6809,530199998.0
2005-04-27 01:25:00,0.68088,0.68102,0.68072,0.68102,564800001.0
2005-04-27 01:30:00,0.68091,0.68099,0.68039,0.68071,448199990.0
2005-04-27 01:35:00,0.6807,0.68074,0.68056,0.68062,679900000.0
2005-04-27 01:40:00,0.68058,0.6808,0.68058,0.68059,876999992.0
2005-04-27 01:45:00,0.68078,0.68084,0.68055,0.6807,652499992.0
2005-04-27 01:50:00,0.68072,0.68091,0.68068,0.68082,531500000.0
2005-04-27 01:55:00,0.68082,0.68085,0.68074,0.68082,528600004.0
2005-04-27 02:00:00,0.68083,0.68112,0.68072,0.6809,744700005.0
2005-04-27 02:05:00,0.68094,0.68094,0.6807,0.68086,813799999.0
2005-04-27 02:10:00,0.68083,0.68093,0.68071,0.68088,667200010.0
2005-04-27 02:15:00,0.68088,0.68095,0.68071,0.68083,665799992.0
2005-04-27 02:20:00,0.68062,0.68087,0.68062,0.68081,422199994.0
2005-04-27 02:25:00,0.68085,0.68087,0.68054,0.68061,779599999.0
2005-04-27 02:30:00,0.68057,0.68073,0.68051,0.68073,527400002.0
2005-04-27 02:35:00,0.68069,0.68075,0.6805,0.68066,497000003.0
2005-04-27 02:40:00,0.6807,0.68076,0.68056,0.68067,613200005.0
2005-04-27 02:45:00,0.68063,0.68071,0.68058,0.68068,357999998.0
2005-04-27 02:50:00,0.68067,0.68083,0.68061,0.68066,832799996.0
2005-04-27 02:55:00,0.68069,0.68073,0.68056,0.68071,859500011.0
2005-04-27 03:00:00,0.68071,0.68075,0.68057,0.6807,761799998.0
2005-04-27 03:05:00,0.68073,0.68079,0.68059,0.68063,511500005.0
2005-04-27 03:10:00,0.68067,0.68071,0.68057,0.68067,482499990.0
2005-04-27 03:15:00,0.68062,0.68081,0.6806,0.68078,656600005.0
2005-04-27 03:20:00,0.68079,0.68098,0.68067,0.68095,617700010.0
2005-04-27 03:25:00,0.6809,0.681,0.68077,0.68098,548499999.0
2005-04-27 03:30:00,0.68096,0.68097,0.68075,0.68096,514600005.0
2005-04-27 03:35:00,0.6808,0.68105,0.68078,0.68085,542699994.0
2005-04-27 03:40:00,0.68088,0.68097,0.68074,0.6808,685099999.0
2005-04-27 03:45:00,0.68082,0.68099,0.68082,0.68093,753800001.0
2005-04-27 03:50:00,0.68088,0.68095,0.68084,0.68085,439500000.0
2005-04-27 03:55:00,0.68081,0.68095,0.68069,0.68088,600799992.0
2005-04-27 04:00:00,0.68094,0.68102,0.6808,0.68094,768199999.0
2005-04-27 04:05:00,0.68097,0.68105,0.68091,0.68105,403499996.0
2005-04-27 04:10:00,0.68087,0.68108,0.68076,0.68097,362200001.0
2005-04-27 04:15:00,0.68103,0.68108,0.68088,0.68096,560799996.0
2005-04-27 04:20:00,0.68094,0.68115,0.68082,0.68098,866099998.0
2005-04-27 04:25:00,0.68097,0.68106,0.68078,0.68088,463500008.0
2005-04-27 04:30:00,0.68091,0.68102,0.68077,0.68095,595900001.0
2005-04-27 04:35:00,0.68095,0.68101,0.68091,0.68095,503800009.0
2005-04-27 04:40:00,0.681,0.681,0.6808,0.68087,561100006.0
2005-04-27 04:45:00,0.6808,0.68093,0.68079,0.68089,572900001.0
2005-04-27 04:50:00,0.68088,0.68094,0.68048,0.68092,907399996.0
2005-04-27 04:55:00,0.68089,0.68098,0.68087,0.68088,326699997.0
2005-04-27 05:00:00,0.68082,0.68112,0.68082,0.68112,506499994.0
2005-04-27 05:05:00,0.68117,0.68122,0.6809,0.68098,646199995.0
2005-04-27 05:10:00,0.68099,0.68124,0.68096,0.68116,886799994.0
2005-04-27 05:15:00,0.68112,0.68121,0.68104,0.6812,537900003.0
2005-04-27 05:20:00,0.68109,0.68123,0.68079,0.68113,590400004.0
2005-04-27 05:25:00,0.68112,0.68125,0.68099,0.68118,541100004.0
2005-04-27 05:30:00,0.68087,0.68106,0.68045,0.68082,819900011.0
2005-04-27 05:35:00,0.68092,0.68101,0.68086,0.68087,449300002.0
2005-04-27 05:40:00,0.68103,0.68105,0.68086,0.68094,742499998.0
2005-04-27 05:45:00,0.68094,0.68102,0.68086,0.68095,530900007.0
2005-04-27 05:50:00,0.68099,0.68109,0.68093,0.68095,779499995.0
2005-04-27 05:55:00,0.68098,0.68098,0.68086,0.68098,336999995.0
2005-04-27 06:00:00,0.68099,0.68104,0.68076,0.68094,596400003.0
2005-04-27 06:05:00,0.68099,0.68105,0.68093,0.681,473200004.0
2005-04-27 06:10:00,0.68096,0.68101,0.68084,0.68094,300200001.0
2005-04-27 06:15:00,0.68085,0.68089,0.68064,0.6808,803800004.0
2005-04-27 06:20:00,0.6807,0.68082,0.68038,0.68058,666300006.0
2005-04-27 06:25:00,0.68058,0.68058,0.68025,0.68042,507400001.0
2005-04-27 06:30:00,0.68047,0.68055,0.68038,0.68053,759500002.0
2005-04-27 06:35:00,0.68056,0.68058,0.68026,0.68035,665800002.0
2005-04-27 06:40:00,0.68032,0.68032,0.68009,0.68024,897199992.0
2005-04-27 06:45:00,0.6803,0.6803,0.68005,0.68025,775099995.0
2005-04-27 06:50:00,0.68025,0.68032,0.68006,0.68022,673200001.0
2005-04-27 06:55:00,0.68027,0.68033,0.68014,0.6803,450200002.0
2005-04-27 07:00:00,0.68026,0.68033,0.68016,0.68033,825900002.0
2005-04-27 07:05:00,0.68022,0.68027,0.68009,0.68023,479600001.0
2005-04-27 07:10:00,0.68023,0.68033,0.68016,0.68027,503100006.0
2005-04-27 07:15:00,0.68026,0.6803,0.68018,0.68021,532000004.0
2005-04-27 07:20:00,0.68025,0.68036,0.67999,0.68005,692800001.0
2005-04-27 07:25:00,0.68028,0.6804,0.68014,0.68025,261100001.0
2005-04-27 07:30:00,0.68025,0.68025,0.67979,0.67996,885600003.0
2005-04-27 07:35:00,0.67993,0.67997,0.67983,0.67993,618999996.0
2005-04-27 07:40:00,0.68001,0.68024,0.67996,0.68015,777000000.0
2005-04-27 07:45:00,0.6801,0.68014,0.67996,0.68003,638300001.0
2005-04-27 07:50:00,0.68007,0.68013,0.67977,0.67982,726600002.0
2005-04-27 07:55:00,0.67987,0.6799,0.67967,0.67967,718000004.0
2005-04-27 08:00:00,0.67956,0.67974,0.67939,0.67944,808100000.0
2005-04-27 08:05:00,0.6794,0.67944,0.67928,0.67941,486999996.0
2005-04-27 08:10:00,0.67934,0.67934,0.67899,0.67903,728000002.0
2005-04-27 08:15:00,0.67895,0.67909,0.67881,0.679,955299999.0
2005-04-27 08:20:00,0.67901,0.67912,0.67887,0.67912,910599996.0
2005-04-27 08:25:00,0.67908,0.67929,0.67894,0.67916,853299997.0
2005-04-27 08:30:00,0.67914,0.6793,0.67902,0.67924,615100004.0
2005-04-27 08:35:00,0.67912,0.67934,0.67908,0.67934,596499996.0
2005-04-27 08:40:00,0.67928,0.6793,0.67898,0.67901,641800001.0
2005-04-27 08:45:00,0.67898,0.67902,0.67883,0.67893,799999996.0
2005-04-27 08:50:00,0.67895,0.67916,0.67886,0.67901,826400001.0
2005-04-27 08:55:00,0.67892,0.67933,0.6789,0.67933,588699995.0
2005-04-27 09:00:00,0.67928,0.67942,0.6791,0.6793,930500005.0
2005-04-27 09:05:00,0.67926,0.67927,0.67904,0.67922,562999998.0
2005-04-27 09:10:00,0.67918,0.67923,0.67898,0.67914,673699991.0
2005-04-27 09:15:00,0.67901,0.6792,0.67898,0.67915,639800003.0
2005-04-27 09:20:00,0.67921,0.67955,0.67916,0.67951,860800004.0
2005-04-27 09:25:00,0.67962,0.67962,0.67932,0.67951,1035400003.0
2005-04-27 09:30:00,0.67951,0.67967,0.67939,0.67967,556700002.0
2005-04-27 09:35:00,0.67961,0.67989,0.67955,0.6796,686900001.0
2005-04-27 09:40:00,0.67961,0.67982,0.67958,0.67964,916099991.0
2005-04-27 09:45:00,0.6797,0.6797,0.67948,0.67961,639999994.0
2005-04-27 09:50:00,0.6796,0.67963,0.67945,0.67963,651799994.0
2005-04-27 09:55:00,0.67958,0.67971,0.67953,0.67962,728000007.0
2005-04-27 10:00:00,0.67965,0.67971,0.67955,0.67966,712600002.0
2005-04-27 10:05:00,0.67959,0.67972,0.67947,0.67959,628199993.0
2005-04-27 10:10:00,0.67963,0.67963,0.67943,0.6795,706900001.0
2005-04-27 10:15:00,0.67936,0.67953,0.67936,0.67953,844500006.0
2005-04-27 10:20:00,0.67938,0.6796,0.67927,0.67958,945600008.0
2005-04-27 10:25:00,0.67953,0.67964,0.67945,0.67959,905799995.0
2005-04-27 10:30:00,0.67959,0.67961,0.67938,0.67954,773200015.0
2005-04-27 10:35:00,0.67953,0.67956,0.67934,0.6795,712400002.0
2005-04-27 10:40:00,0.67945,0.67958,0.67934,0.67958,705199999.0
2005-04-27 10:45:00,0.6795,0.67957,0.67946,0.67955,673300006.0
2005-04-27 10:50:00,0.6795,0.67958,0.6794,0.67956,667800003.0
2005-04-27 10:55:00,0.67958,0.67959,0.67938,0.67953,633199996.0
2005-04-27 11:00:00,0.67939,0.67951,0.67933,0.67951,624600002.0
2005-04-27 11:05:00,0.67947,0.67952,0.67935,0.67952,610500004.0
2005-04-27 11:10:00,0.67955,0.67958,0.67948,0.67952,495900004.0
2005-04-27 11:15:00,0.67957,0.67963,0.67945,0.67948,1008100009.0
2005-04-27 11:20:00,0.67954,0.67971,0.67946,0.6797,648100008.0
2005-04-27 11:25:00,0.67952,0.67966,0.6794,0.67957,769600002.0
2005-04-27 11:30:00,0.67959,0.6797,0.67947,0.67959,704300001.0
2005-04-27 11:35:00,0.67967,0.67973,0.67957,0.6797,827800012.0
2005-04-27 11:40:00,0.6797,0.67972,0.67957,0.67963,682300002.0
2005-04-27 11:45:00,0.67963,0.67967,0.6795,0.67966,611599998.0
2005-04-27 11:50:00,0.6796,0.67965,0.67952,0.67957,1034499988.0
2005-04-27 11:55:00,0.67958,0.6797,0.67944,0.67962,876300006.0
2005-04-27 12:00:00,0.67955,0.67961,0.67949,0.67959,877900000.0
2005-04-27 12:05:00,0.67949,0.67963,0.67949,0.67957,787100003.0
2005-04-27 12:10:00,0.67955,0.67967,0.67951,0.6796,834300000.0
2005-04-27 12:15:00,0.67963,0.67965,0.67943,0.67952,342699998.0
2005-04-27 12:20:00,0.67958,0.67963,0.67935,0.67943,873999999.0
2005-04-27 12:25:00,0.67939,0.67952,0.67934,0.6795,780399997.0
2005-04-27 12:30:00,0.67942,0.67952,0.67932,0.67943,554599992.0
2005-04-27 12:35:00,0.67932,0.67943,0.67924,0.67943,519300004.0
2005-04-27 12:40:00,0.67937,0.6795,0.67934,0.67948,777000001.0
2005-04-27 12:45:00,0.67948,0.6795,0.67942,0.67945,724800006.0
2005-04-27 12:50:00,0.67948,0.6796,0.67945,0.6796,589500002.0
2005-04-27 12:55:00,0.67957,0.67981,0.67946,0.67963,551100000.0
2005-04-27 13:00:00,0.67956,0.67972,0.67954,0.6797,628500007.0
2005-04-27 13:05:00,0.67969,0.67975,0.67955,0.67975,638800006.0
2005-04-27 13:10:00,0.67972,0.67977,0.67959,0.67973,567599999.0
2005-04-27 13:15:00,0.67967,0.67977,0.67931,0.6797,756899993.0
2005-04-27 13:20:00,0.67968,0.67979,0.67955,0.67979,562900003.0
2005-04-27 13:25:00,0.67975,0.67977,0.67955,0.67975,754900005.0
2005-04-27 13:30:00,0.6797,0.67976,0.67954,0.67957,639700002.0
2005-04-27 13:35:00,0.67955,0.67963,0.67943,0.6795,591300002.0
2005-04-27 13:40:00,0.67959,0.6796,0.67944,0.67951,691899994.0
2005-04-27 13:45:00,0.67951,0.67956,0.67939,0.67951,703300009.0
2005-04-27 13:50:00,0.67945,0.6795,0.67935,0.6794,873700000.0
2005-04-27 13:55:00,0.67939,0.67943,0.67928,0.6794,748300009.0
2005-04-27 14:00:00,0.67941,0.6795,0.67929,0.67943,876199994.0
2005-04-27 14:05:00,0.67935,0.67948,0.67933,0.67946,854899996.0
2005-04-27 14:10:00,0.67949,0.6796,0.67937,0.67946,736399996.0
2005-04-27 14:15:00,0.67939,0.67959,0.67929,0.67955,798299989.0
2005-04-27 14:20:00,0.67951,0.67966,0.67944,0.6795,820100005.0
2005-04-27 14:25:00,0.67953,0.67973,0.67948,0.67973,736000007.0
2005-04-27 14:30:00,0.67975,0.67984,0.67931,0.67942,713399996.0
2005-04-27 14:35:00,0.6794,0.67968,0.67935,0.67962,1056900003.0
2005-04-27 14:40:00,0.67966,0.6799,0.6796,0.6798,680299997.0
2005-04-27 14:45:00,0.67973,0.68001,0.67965,0.67993,978499990.0
2005-04-27 14:50:00,0.67984,0.67991,0.67972,0.67991,728200001.0
2005-04-27 14:55:00,0.67988,0.67996,0.67974,0.67983,743999999.0
2005-04-27 15:00:00,0.6797,0.6797,0.67951,0.67968,888300004.0
2005-04-27 15:05:00,0.67971,0.67996,0.67955,0.67995,740800003.0
2005-04-27 15:10:00,0.67997,0.68008,0.67992,0.68,783900008.0
2005-04-27 15:15:00,0.68007,0.68013,0.67993,0.67997,828100000.0
2005-04-27 15:20:00,0.67998,0.68003,0.67959,0.67992,667200000.0
2005-04-27 15:25:00,0.67994,0.67995,0.67962,0.67969,693900002.0
2005-04-27 15:30:00,0.67965,0.67981,0.67955,0.67981,568000000.0
2005-04-27 15:35:00,0.67974,0.67982,0.67966,0.67981,766299993.0
2005-04-27 15:40:00,0.67974,0.67978,0.67963,0.67964,666700002.0
2005-04-27 15:45:00,0.67962,0.67976,0.6795,0.67968,589299999.0
2005-04-27 15:50:00,0.67966,0.67976,0.67959,0.67964,661800003.0
2005-04-27 15:55:00,0.67961,0.67966,0.67943,0.67966,887900001.0
2005-04-27 16:00:00,0.67956,0.67966,0.67953,0.67962,632800001.0
2005-04-27 16:05:00,0.6796,0.6797,0.67952,0.67962,434499994.0
2005-04-27 16:10:00,0.67962,0.67966,0.67953,0.67962,643299994.0
2005-04-27 16:15:00,0.6797,0.6798,0.67953,0.67966,801699996.0
2005-04-27 16:20:00,0.67963,0.67963,0.67946,0.67951,725600004.0
2005-04-27 16:25:00,0.67954,0.67975,0.67949,0.67966,825399998.0
2005-04-27 16:30:00,0.6796,0.67966,0.67939,0.67947,394699996.0
2005-04-27 16:35:00,0.67947,0.67962,0.67943,0.67953,642200002.0
2005-04-27 16:40:00,0.6795,0.67973,0.67944,0.67973,599799997.0
2005-04-27 16:45:00,0.67959,0.67973,0.67959,0.6797,744999998.0
2005-04-27 16:50:00,0.67964,0.6797,0.67955,0.67957,862899998.0
2005-04-27 16:55:00,0.67957,0.67963,0.67941,0.6795,819299997.0
2005-04-27 17:00:00,0.6795,0.67959,0.67937,0.67942,810900005.0
2005-04-27 17:05:00,0.67936,0.67953,0.67936,0.67952,908200000.0
2005-04-27 17:10:00,0.67956,0.67965,0.67938,0.67955,867199997.0
2005-04-27 17:15:00,0.67958,0.67963,0.67932,0.67953,753099993.0
2005-04-27 17:20:00,0.67957,0.67962,0.67931,0.67933,571899999.0
2005-04-27 17:25:00,0.67933,0.67946,0.67924,0.6793,616999999.0
2005-04-27 17:30:00,0.67927,0.67937,0.67914,0.67914,607099999.0
2005-04-27 17:35:00,0.67917,0.67933,0.67913,0.67922,876800001.0
2005-04-27 17:40:00,0.67919,0.67931,0.67916,0.67926,628399993.0
2005-04-27 17:45:00,0.67924,0.67928,0.67913,0.67928,678999996.0
2005-04-27 17:50:00,0.67921,0.67922,0.67905,0.67918,613499997.0
2005-04-27 17:55:00,0.67904,0.67915,0.67896,0.6791,741999999.0
2005-04-27 18:00:00,0.67899,0.67909,0.67891,0.67903,5241200006.0
2005-04-27 18:05:00,0.67896,0.6791,0.67888,0.67907,5493800006.0
2005-04-27 18:10:00,0.67909,0.67938,0.67904,0.67922,5335899984.0
2005-04-27 18:15:00,0.6793,0.67932,0.67913,0.67918,4651999977.0
2005-04-27 18:20:00,0.67918,0.67928,0.67907,0.67922,4752299983.0
2005-04-27 18:25:00,0.6791,0.67933,0.6791,0.67933,3715900027.0
2005-04-27 18:30:00,0.6793,0.67947,0.67923,0.67933,3795199987.0
2005-04-27 18:35:00,0.67937,0.67948,0.67923,0.67928,1876300001.0
2005-04-27 18:40:00,0.67932,0.67939,0.67918,0.67918,2205100000.0
2005-04-27 18:45:00,0.67923,0.67938,0.67916,0.67938,1091200003.0
2005-04-27 18:50:00,0.67936,0.6794,0.6792,0.67926,1843599992.0
2005-04-27 18:55:00,0.67922,0.67933,0.67915,0.67928,2843499993.0
2005-04-27 19:00:00,0.67927,0.67957,0.67921,0.6795,1866800014.0
2005-04-27 19:05:00,0.67952,0.67966,0.67939,0.67953,3086599991.0
2005-04-27 19:10:00,0.67944,0.67953,0.67935,0.6794,1323299985.0
2005-04-27 19:15:00,0.67941,0.67962,0.67933,0.67944,2203600004.0
2005-04-27 19:20:00,0.67942,0.6795,0.67909,0.67926,1745899979.0
2005-04-27 19:25:00,0.67927,0.67937,0.6792,0.6793,2115600003.0
2005-04-27 19:30:00,0.67938,0.67951,0.67928,0.67938,2294800013.0
2005-04-27 19:35:00,0.67929,0.67931,0.67901,0.67917,2147399999.0
2005-04-27 19:40:00,0.67915,0.67937,0.67905,0.67927,2482400007.0
2005-04-27 19:45:00,0.67923,0.67936,0.67913,0.67917,853499998.0
2005-04-27 19:50:00,0.67912,0.6792,0.679,0.67905,1301699999.0
2005-04-27 19:55:00,0.6791,0.6792,0.67897,0.67897,1578499986.0
2005-04-27 20:00:00,0.67905,0.6792,0.67892,0.67895,779600001.0
2005-04-27 20:05:00,0.67903,0.67909,0.67883,0.67905,1230300000.0
2005-04-27 20:10:00,0.679,0.67912,0.6788,0.6788,2040899998.0
2005-04-27 20:15:00,0.67883,0.67905,0.67857,0.67857,1997799993.0
2005-04-27 20:20:00,0.67861,0.67873,0.6785,0.67855,1585500009.0
2005-04-27 20:25:00,0.67855,0.67868,0.67843,0.67854,2786299994.0
2005-04-27 20:30:00,0.67848,0.67854,0.67833,0.67833,4900399991.0
2005-04-27 20:35:00,0.67838,0.67855,0.67827,0.67841,2771199998.0
2005-04-27 20:40:00,0.67843,0.67854,0.67832,0.67846,2414100003.0
2005-04-27 20:45:00,0.67845,0.67855,0.67833,0.67853,2593099991.0
2005-04-27 20:50:00,0.67853,0.67868,0.67841,0.6786,3869600013.0
2005-04-27 20:55:00,0.67864,0.6788,0.67847,0.67861,4464100007.0
2005-04-27 21:00:00,0.67863,0.67871,0.6785,0.67862,4361299995.0
2005-04-27 21:05:00,0.67858,0.67866,0.67851,0.67857,1800599997.0
2005-04-27 21:10:00,0.67857,0.67876,0.67857,0.67859,1793399998.0
2005-04-27 21:15:00,0.67876,0.67876,0.67844,0.67848,1535200004.0
2005-04-27 21:20:00,0.67852,0.67869,0.6784,0.67843,2723500000.0
2005-04-27 21:25:00,0.67844,0.67846,0.67829,0.67841,922400003.0
2005-04-27 21:30:00,0.67836,0.67844,0.67821,0.67827,1958800006.0
2005-04-27 21:35:00,0.67829,0.67836,0.67822,0.67832,993199994.0
2005-04-27 21:40:00,0.67827,0.67843,0.67827,0.67835,1289400012.0
2005-04-27 21:45:00,0.67835,0.67839,0.67822,0.6783,1216600002.0
2005-04-27 21:50:00,0.67827,0.67836,0.67822,0.67824,1022999996.0
2005-04-27 21:55:00,0.67824,0.67838,0.6782,0.67831,1108399999.0
2005-04-27 22:00:00,0.6783,0.67835,0.6782,0.67824,1783400000.0
2005-04-27 22:05:00,0.67821,0.67833,0.67821,0.6783,760900002.0
2005-04-27 22:10:00,0.67827,0.6784,0.67826,0.67835,1237399994.0
2005-04-27 22:15:00,0.67834,0.6784,0.67827,0.67838,1353300003.0
2005-04-27 22:20:00,0.67828,0.67837,0.67815,0.67833,1565600002.0
2005-04-27 22:25:00,0.67831,0.67846,0.67831,0.67836,1298399987.0
2005-04-27 22:30:00,0.67837,0.67853,0.67815,0.67835,1194099997.0
2005-04-27 22:35:00,0.6783,0.67843,0.67819,0.67831,860500000.0
2005-04-27 22:40:00,0.67828,0.67842,0.67819,0.67842,1128599998.0
2005-04-27 22:45:00,0.67847,0.67847,0.67819,0.6782,1009699999.0
2005-04-27 22:50:00,0.67827,0.67845,0.67821,0.67833,660899995.0
2005-04-27 22:55:00,0.67837,0.67838,0.67817,0.67827,1108800002.0
2005-04-27 23:00:00,0.67805,0.67853,0.67805,0.67847,864500011.0
2005-04-27 23:05:00,0.67818,0.67857,0.67813,0.67855,1027999989.0
2005-04-27 23:10:00,0.67848,0.67862,0.6782,0.67853,1002999992.0
2005-04-27 23:15:00,0.67855,0.67859,0.67813,0.67844,982599992.0
2005-04-27 23:20:00,0.67833,0.67865,0.6782,0.67855,863100004.0
2005-04-27 23:25:00,0.67848,0.67883,0.67843,0.67861,836900000.0
2005-04-27 23:30:00,0.67863,0.67887,0.67855,0.67869,814699986.0
2005-04-27 23:35:00,0.67869,0.67886,0.67849,0.67868,746100006.0
2005-04-27 23:40:00,0.6786,0.67879,0.67835,0.67864,857799988.0
2005-04-27 23:45:00,0.67877,0.67887,0.67848,0.67881,938000004.0
2005-04-27 23:50:00,0.67864,0.67891,0.67851,0.67873,908099998.0
2005-04-27 23:55:00,0.67886,0.6789,0.67824,0.6787,818599995.0
2005-04-28 00:00:00,0.67872,0.67883,0.6785,0.67866,783299994.0
2005-04-28 00:05:00,0.6787,0.67896,0.67829,0.67886,850799996.0
2005-04-28 00:10:00,0.67883,0.67897,0.67837,0.67886,890700003.0
2005-04-28 00:15:00,0.67843,0.67881,0.67843,0.67861,510100001.0
2005-04-28 00:20:00,0.67859,0.67887,0.67848,0.67872,543399997.0
2005-04-28 00:25:00,0.67872,0.67885,0.67855,0.67877,593400001.0
2005-04-28 00:30:00,0.6789,0.67894,0.67863,0.67883,623100002.0
2005-04-28 00:35:00,0.67879,0.67886,0.67849,0.67873,852900003.0
2005-04-28 00:40:00,0.67866,0.67872,0.67853,0.67868,369000001.0
2005-04-28 00:45:00,0.67862,0.6787,0.67846,0.6786,714100002.0
2005-04-28 00:50:00,0.67859,0.67868,0.67835,0.67853,919799991.0
2005-04-28 00:55:00,0.6785,0.67851,0.67834,0.67848,673600009.0
2005-04-28 01:00:00,0.67848,0.67863,0.67844,0.6786,783499994.0
2005-04-28 01:05:00,0.6785,0.67873,0.67842,0.67868,1040700004.0
2005-04-28 01:10:00,0.67851,0.67863,0.67842,0.6786,797400001.0
2005-04-28 01:15:00,0.67848,0.67855,0.67832,0.67852,344100004.0
2005-04-28 01:20:00,0.67848,0.67852,0.67837,0.67848,616599990.0
2005-04-28 01:25:00,0.6783,0.6787,0.6783,0.67867,646900004.0
2005-04-28 01:30:00,0.67848,0.67853,0.67834,0.67842,696799998.0
2005-04-28 01:35:00,0.67844,0.67865,0.6783,0.67852,769799991.0
2005-04-28 01:40:00,0.67839,0.67842,0.6782,0.6782,882800004.0
2005-04-28 01:45:00,0.67823,0.67834,0.67812,0.67814,415400004.0
2005-04-28 01:50:00,0.67817,0.67837,0.67817,0.67821,669700009.0
2005-04-28 01:55:00,0.67821,0.67838,0.67813,0.67833,767300008.0
2005-04-28 02:00:00,0.67814,0.67858,0.67814,0.67852,938700000.0
2005-04-28 02:05:00,0.67854,0.67854,0.67825,0.67833,687000002.0
2005-04-28 02:10:00,0.67829,0.67855,0.67822,0.67847,913700001.0
2005-04-28 02:15:00,0.6784,0.67848,0.67826,0.67848,843299999.0
2005-04-28 02:20:00,0.67847,0.67865,0.67838,0.67865,429500004.0
2005-04-28 02:25:00,0.67858,0.67864,0.67837,0.67848,706800001.0
2005-04-28 02:30:00,0.67847,0.67863,0.67841,0.67851,478700005.0
2005-04-28 02:35:00,0.67842,0.67859,0.67833,0.6785,632500005.0
2005-04-28 02:40:00,0.67855,0.67858,0.6784,0.67858,506799994.0
2005-04-28 02:45:00,0.67848,0.67852,0.67835,0.67847,477400001.0
2005-04-28 02:50:00,0.67842,0.67853,0.67819,0.6783,692199997.0
2005-04-28 02:55:00,0.6781,0.67828,0.67759,0.67785,436200002.0
2005-04-28 03:00:00,0.67783,0.67831,0.67778,0.67825,749100000.0
2005-04-28 03:05:00,0.67825,0.67851,0.6781,0.67849,713399993.0
2005-04-28 03:10:00,0.67858,0.67863,0.67837,0.67837,740900003.0
2005-04-28 03:15:00,0.67838,0.6785,0.67825,0.67848,697200003.0
2005-04-28 03:20:00,0.67848,0.67868,0.67847,0.67863,521900000.0
2005-04-28 03:25:00,0.67866,0.6788,0.67851,0.67877,687599991.0
2005-04-28 03:30:00,0.67878,0.67884,0.67856,0.67863,464399998.0
2005-04-28 03:35:00,0.67868,0.6787,0.67854,0.6786,477999996.0
2005-04-28 03:40:00,0.6786,0.67875,0.67842,0.67875,1144300008.0
2005-04-28 03:45:00,0.67876,0.67884,0.67864,0.67868,592600003.0
2005-04-28 03:50:00,0.6787,0.6788,0.67863,0.67874,349500001.0
2005-04-28 03:55:00,0.6787,0.67888,0.67865,0.67875,655599998.0
2005-04-28 04:00:00,0.6787,0.67878,0.67855,0.67855,696099997.0
2005-04-28 04:05:00,0.67859,0.67871,0.67855,0.67863,544999998.0
2005-04-28 04:10:00,0.67869,0.67882,0.67854,0.67858,778400005.0
2005-04-28 04:15:00,0.6786,0.6787,0.67849,0.67856,820900004.0
2005-04-28 04:20:00,0.67857,0.67868,0.6785,0.67868,784000001.0
2005-04-28 04:25:00,0.67862,0.6787,0.67853,0.67867,396400000.0
2005-04-28 04:30:00,0.67871,0.67882,0.67867,0.67878,426700002.0
2005-04-28 04:35:00,0.67879,0.67887,0.67855,0.67863,590499998.0
2005-04-28 04:40:00,0.67874,0.67879,0.67854,0.67876,654499998.0
2005-04-28 04:45:00,0.67871,0.67885,0.6786,0.67869,608899994.0
2005-04-28 04:50:00,0.67866,0.67884,0.67852,0.67883,673300001.0
2005-04-28 04:55:00,0.67881,0.67884,0.67865,0.6787,600700009.0
2005-04-28 05:00:00,0.67862,0.67876,0.6786,0.67868,625500002.0
2005-04-28 05:05:00,0.67878,0.67886,0.67854,0.67874,680600007.0
2005-04-28 05:10:00,0.67863,0.67868,0.67855,0.67862,474200008.0
2005-04-28 05:15:00,0.67863,0.67871,0.67857,0.6787,706899992.0
2005-04-28 05:20:00,0.67867,0.67868,0.67833,0.67863,659499996.0
2005-04-28 05:25:00,0.6787,0.6789,0.67849,0.67868,475100008.0
2005-04-28 05:30:00,0.67868,0.67872,0.67843,0.67867,751599998.0
2005-04-28 05:35:00,0.67867,0.67887,0.67854,0.67869,472600002.0
2005-04-28 05:40:00,0.67877,0.67879,0.67852,0.67878,630400000.0
2005-04-28 05:45:00,0.67875,0.67887,0.67853,0.67881,943000001.0
2005-04-28 05:50:00,0.67871,0.67883,0.67864,0.67883,743099996.0
2005-04-28 05:55:00,0.67878,0.67878,0.67862,0.67868,516500001.0
2005-04-28 06:00:00,0.67871,0.67876,0.67851,0.67876,752200000.0
2005-04-28 06:05:00,0.67868,0.67876,0.67856,0.67861,774400005.0
2005-04-28 06:10:00,0.67863,0.67871,0.67818,0.6786,798799997.0
2005-04-28 06:15:00,0.67852,0.67867,0.67838,0.67866,736800000.0
2005-04-28 06:20:00,0.67864,0.67875,0.67852,0.67871,464199999.0
2005-04-28 06:25:00,0.6787,0.67877,0.67847,0.67875,672200001.0
2005-04-28 06:30:00,0.67855,0.67876,0.67839,0.67871,434700005.0
2005-04-28 06:35:00,0.67875,0.67875,0.6784,0.67853,562500000.0
2005-04-28 06:40:00,0.67856,0.67868,0.67846,0.67855,460599999.0
2005-04-28 06:45:00,0.67849,0.67872,0.67835,0.67863,636999999.0
2005-04-28 06:50:00,0.67853,0.67869,0.67833,0.67855,645600002.0
2005-04-28 06:55:00,0.67871,0.67881,0.67856,0.67878,746499994.0
2005-04-28 07:00:00,0.67875,0.6788,0.67865,0.67878,555900000.0
2005-04-28 07:05:00,0.67872,0.6788,0.67832,0.67875,495499996.0
2005-04-28 07:10:00,0.67872,0.67885,0.67868,0.67877,598700002.0
2005-04-28 07:15:00,0.67873,0.67905,0.67867,0.67891,561499999.0
2005-04-28 07:20:00,0.67893,0.67898,0.67881,0.67895,481099996.0
2005-04-28 07:25:00,0.67892,0.67907,0.67881,0.6789,427300000.0
2005-04-28 07:30:00,0.6789,0.67902,0.67885,0.67897,481400000.0
2005-04-28 07:35:00,0.67897,0.67899,0.67884,0.67898,1018499996.0
2005-04-28 07:40:00,0.67897,0.67911,0.67887,0.67903,700700003.0
2005-04-28 07:45:00,0.67897,0.67905,0.6789,0.67894,457899996.0
2005-04-28 07:50:00,0.67892,0.67907,0.67885,0.67897,764100001.0
2005-04-28 07:55:00,0.67898,0.679,0.67832,0.67847,1136899994.0
2005-04-28 08:00:00,0.67844,0.67849,0.67786,0.67845,715800006.0
2005-04-28 08:05:00,0.67843,0.67861,0.67834,0.67861,744999989.0
2005-04-28 08:10:00,0.67849,0.67877,0.67845,0.67858,650899997.0
2005-04-28 08:15:00,0.67845,0.67845,0.67827,0.67843,571800003.0
2005-04-28 08:20:00,0.67838,0.67865,0.67832,0.67861,741500002.0
2005-04-28 08:25:00,0.67858,0.67898,0.67846,0.67898,857999990.0
2005-04-28 08:30:00,0.67904,0.67908,0.67859,0.67876,633100003.0
2005-04-28 08:35:00,0.67868,0.67878,0.67846,0.67878,745099999.0
2005-04-28 08:40:00,0.67862,0.67884,0.67862,0.67884,797999998.0
2005-04-28 08:45:00,0.67875,0.67877,0.67837,0.67852,785699997.0
2005-04-28 08:50:00,0.67853,0.67865,0.67841,0.67862,560499996.0
2005-04-28 08:55:00,0.67863,0.67889,0.67863,0.67889,656399998.0
2005-04-28 09:00:00,0.67885,0.67915,0.67885,0.67908,826899998.0
2005-04-28 09:05:00,0.67912,0.67912,0.67871,0.67879,688799998.0
2005-04-28 09:10:00,0.67885,0.67902,0.67878,0.679,777999996.0
2005-04-28 09:15:00,0.67894,0.6791,0.67885,0.6791,810900000.0
2005-04-28 09:20:00,0.67905,0.67915,0.67897,0.6791,688000001.0
2005-04-28 09:25:00,0.67903,0.67907,0.67888,0.67894,700999998.0
2005-04-28 09:30:00,0.6789,0.67902,0.67878,0.67891,519300001.0
2005-04-28 09:35:00,0.67895,0.67916,0.67884,0.67905,742999997.0
2005-04-28 09:40:00,0.67899,0.67917,0.67892,0.67897,764099996.0
2005-04-28 09:45:00,0.67895,0.67928,0.67895,0.67923,756200005.0
2005-04-28 09:50:00,0.67927,0.67932,0.67914,0.67929,640299993.0
2005-04-28 09:55:00,0.67924,0.67931,0.67902,0.67919,745399990.0
2005-04-28 10:00:00,0.67918,0.67924,0.67891,0.67901,717599994.0
2005-04-28 10:05:00,0.67896,0.67899,0.67875,0.67885,604300001.0
2005-04-28 10:10:00,0.67883,0.67892,0.67873,0.67874,643199998.0
2005-04-28 10:15:00,0.67883,0.67886,0.67865,0.67883,663399995.0
2005-04-28 10:20:00,0.67883,0.67883,0.67862,0.67874,616100005.0
2005-04-28 10:25:00,0.67873,0.67888,0.67868,0.6788,1109899989.0
2005-04-28 10:30:00,0.67883,0.67891,0.67859,0.6787,681499996.0
2005-04-28 10:35:00,0.67867,0.67868,0.67852,0.67864,796399993.0
2005-04-28 10:40:00,0.67865,0.6788,0.6786,0.67878,632699994.0
2005-04-28 10:45:00,0.67878,0.67885,0.67866,0.6788,796999999.0
2005-04-28 10:50:00,0.67876,0.67876,0.67855,0.67855,660499997.0
2005-04-28 10:55:00,0.67855,0.67866,0.67842,0.67858,504599996.0
2005-04-28 11:00:00,0.67857,0.67858,0.67847,0.67858,512700004.0
2005-04-28 11:05:00,0.67852,0.67871,0.6785,0.67864,652899997.0
2005-04-28 11:10:00,0.67866,0.67882,0.67857,0.67871,687500006.0
2005-04-28 11:15:00,0.6788,0.67883,0.67856,0.67868,722999998.0
2005-04-28 11:20:00,0.67856,0.67871,0.67855,0.6787,620900006.0
2005-04-28 11:25:00,0.67867,0.67868,0.67859,0.67862,568700001.0
2005-04-28 11:30:00,0.67867,0.67882,0.67857,0.67868,846199999.0
2005-04-28 11:35:00,0.67866,0.67866,0.67847,0.67861,602699999.0
2005-04-28 11:40:00,0.67863,0.67874,0.67854,0.67863,592100002.0
2005-04-28 11:45:00,0.67864,0.67879,0.67862,0.67875,792300012.0
2005-04-28 11:50:00,0.67863,0.67895,0.67855,0.67883,1090399998.0
2005-04-28 11:55:00,0.67877,0.67884,0.6786,0.67879,721500000.0
2005-04-28 12:00:00,0.67867,0.67867,0.67842,0.67856,843100008.0
2005-04-28 12:05:00,0.67856,0.67858,0.67842,0.67857,541900000.0
2005-04-28 12:10:00,0.67851,0.67857,0.67845,0.67853,724399994.0
2005-04-28 12:15:00,0.67851,0.67857,0.67838,0.67842,938899991.0
2005-04-28 12:20:00,0.67845,0.67845,0.67824,0.67832,742400006.0
2005-04-28 12:25:00,0.67835,0.67835,0.67804,0.67816,834900000.0
2005-04-28 12:30:00,0.67813,0.67836,0.67802,0.67815,599500003.0
2005-04-28 12:35:00,0.67813,0.67827,0.67802,0.67819,769600009.0
2005-04-28 12:40:00,0.67814,0.67827,0.6781,0.67818,623499998.0
2005-04-28 12:45:00,0.67814,0.67823,0.67806,0.67815,801199998.0
2005-04-28 12:50:00,0.67815,0.6782,0.67802,0.6781,909800000.0
2005-04-28 12:55:00,0.678,0.67803,0.67759,0.67776,735700003.0
2005-04-28 13:00:00,0.67775,0.6778,0.67761,0.67767,675500002.0
2005-04-28 13:05:00,0.67754,0.67759,0.67739,0.67743,859600007.0
2005-04-28 13:10:00,0.67743,0.67749,0.67727,0.67733,915499998.0
2005-04-28 13:15:00,0.6773,0.67743,0.67728,0.67736,896800001.0
2005-04-28 13:20:00,0.67732,0.6774,0.67697,0.67713,797500005.0
2005-04-28 13:25:00,0.6771,0.6773,0.67692,0.6773,588699999.0
2005-04-28 13:30:00,0.67728,0.67728,0.67682,0.6769,590699995.0
2005-04-28 13:35:00,0.67692,0.67712,0.67687,0.67707,760600001.0
2005-04-28 13:40:00,0.67705,0.67715,0.67696,0.67705,815699994.0
2005-04-28 13:45:00,0.67709,0.67709,0.67682,0.67697,796900002.0
2005-04-28 13:50:00,0.67693,0.67729,0.67684,0.67723,805699998.0
2005-04-28 13:55:00,0.6772,0.67734,0.67709,0.67719,623399997.0
2005-04-28 14:00:00,0.67722,0.67734,0.6771,0.67715,740500007.0
2005-04-28 14:05:00,0.67711,0.67726,0.6771,0.67722,800600007.0
2005-04-28 14:10:00,0.67722,0.67726,0.67695,0.67708,737400009.0
2005-04-28 14:15:00,0.67705,0.67726,0.67702,0.67722,985400006.0
2005-04-28 14:20:00,0.67722,0.67731,0.677,0.67704,916999999.0
2005-04-28 14:25:00,0.67701,0.67711,0.67679,0.67708,882000000.0
2005-04-28 14:30:00,0.67716,0.6772,0.67661,0.6771,863899988.0
2005-04-28 14:35:00,0.6769,0.67739,0.6768,0.6768,820500001.0
2005-04-28 14:40:00,0.67684,0.67692,0.67669,0.67684,709999997.0
2005-04-28 14:45:00,0.67689,0.67692,0.67658,0.67673,641100002.0
2005-04-28 14:50:00,0.67668,0.67698,0.67663,0.67688,793800004.0
2005-04-28 14:55:00,0.67691,0.67704,0.67684,0.67702,600100003.0
2005-04-28 15:00:00,0.6769,0.67694,0.6766,0.67668,865600001.0
2005-04-28 15:05:00,0.67666,0.67676,0.67643,0.67665,747600002.0
2005-04-28 15:10:00,0.67658,0.67674,0.67652,0.67661,762099999.0
2005-04-28 15:15:00,0.67659,0.67685,0.67651,0.67682,831500001.0
2005-04-28 15:20:00,0.67688,0.6772,0.67674,0.67688,904299995.0
2005-04-28 15:25:00,0.67685,0.67693,0.67656,0.67664,690700004.0
2005-04-28 15:30:00,0.67661,0.67678,0.67655,0.67678,594800003.0
2005-04-28 15:35:00,0.67661,0.67691,0.67661,0.67684,747000004.0
2005-04-28 15:40:00,0.67691,0.67696,0.67665,0.67674,649300000.0
2005-04-28 15:45:00,0.67673,0.67689,0.67666,0.67685,776000001.0
2005-04-28 15:50:00,0.67676,0.67717,0.67675,0.67712,665900001.0
2005-04-28 15:55:00,0.67704,0.67726,0.677,0.67726,850200000.0
2005-04-28 16:00:00,0.67724,0.67732,0.67708,0.67723,971400004.0
2005-04-28 16:05:00,0.6772,0.6773,0.67693,0.6773,874800007.0
2005-04-28 16:10:00,0.67723,0.67739,0.67709,0.67718,760900000.0
2005-04-28 16:15:00,0.67711,0.67731,0.67705,0.67715,811199993.0
2005-04-28 16:20:00,0.67705,0.6771,0.6767,0.6769,951000006.0
2005-04-28 16:25:00,0.67686,0.67702,0.67664,0.67702,880600008.0
2005-04-28 16:30:00,0.67686,0.67688,0.6766,0.67665,927799998.0
2005-04-28 16:35:00,0.67673,0.67685,0.67637,0.67655,811200002.0
2005-04-28 16:40:00,0.67648,0.67654,0.67604,0.67628,738000000.0
2005-04-28 16:45:00,0.67618,0.67632,0.6761,0.67627,938500001.0
2005-04-28 16:50:00,0.67626,0.67653,0.67619,0.67638,458799989.0
2005-04-28 16:55:00,0.67638,0.67638,0.67581,0.67615,787599991.0
2005-04-28 17:00:00,0.67617,0.67625,0.67604,0.67623,731099996.0
2005-04-28 17:05:00,0.67603,0.6762,0.67597,0.67605,959400007.0
2005-04-28 17:10:00,0.67603,0.67614,0.67573,0.67596,641699994.0
2005-04-28 17:15:00,0.67612,0.67623,0.67593,0.67615,646099999.0
2005-04-28 17:20:00,0.67615,0.67615,0.67588,0.67598,717200008.0
2005-04-28 17:25:00,0.6759,0.67616,0.67582,0.67612,744100002.0
2005-04-28 17:30:00,0.67611,0.67621,0.67594,0.67619,574699994.0
2005-04-28 17:35:00,0.67631,0.67631,0.67599,0.6762,735800012.0
2005-04-28 17:40:00,0.67615,0.67634,0.67602,0.67616,592699999.0
2005-04-28 17:45:00,0.67625,0.67625,0.67602,0.67616,745699998.0
2005-04-28 17:50:00,0.67619,0.67623,0.67596,0.67623,504799999.0
2005-04-28 17:55:00,0.67609,0.67636,0.67602,0.67615,660400001.0
2005-04-28 18:00:00,0.67615,0.67633,0.67601,0.67614,5181900015.0
2005-04-28 18:05:00,0.6761,0.67637,0.67604,0.67616,8448199974.0
2005-04-28 18:10:00,0.67603,0.67638,0.67597,0.6763,5619499989.0
2005-04-28 18:15:00,0.6761,0.67622,0.6758,0.67595,5714899980.0
2005-04-28 18:20:00,0.67599,0.6761,0.67578,0.67602,4601699992.0
2005-04-28 18:25:00,0.67602,0.67609,0.67584,0.67608,4174100004.0
2005-04-28 18:30:00,0.67594,0.67603,0.67578,0.67588,3622400003.0
2005-04-28 18:35:00,0.6759,0.67607,0.67583,0.67598,1798599991.0
2005-04-28 18:40:00,0.67598,0.676,0.6758,0.67588,2501399989.0
2005-04-28 18:45:00,0.67588,0.67603,0.67568,0.67587,1474599991.0
2005-04-28 18:50:00,0.67589,0.6759,0.67569,0.67581,2085599993.0
2005-04-28 18:55:00,0.67576,0.67583,0.6755,0.67577,2730100007.0
2005-04-28 19:00:00,0.67572,0.67595,0.67563,0.67585,1847500011.0
2005-04-28 19:05:00,0.67581,0.67588,0.67571,0.67583,2693299993.0
2005-04-28 19:10:00,0.67585,0.67593,0.67579,0.67588,1384699998.0
2005-04-28 19:15:00,0.6759,0.67598,0.67583,0.67585,1936099990.0
2005-04-28 19:20:00,0.67582,0.67608,0.67579,0.67597,1579200003.0
2005-04-28 19:25:00,0.67595,0.67595,0.6757,0.67571,1800600001.0
2005-04-28 19:30:00,0.67567,0.67573,0.67556,0.67568,2611299986.0
2005-04-28 19:35:00,0.67568,0.67573,0.67559,0.67572,2492399998.0
2005-04-28 19:40:00,0.67572,0.67575,0.67555,0.67562,2301499996.0
2005-04-28 19:45:00,0.67565,0.67571,0.6756,0.67562,910699993.0
2005-04-28 19:50:00,0.67565,0.67568,0.6755,0.67555,1144700003.0
2005-04-28 19:55:00,0.67554,0.67564,0.67549,0.67555,1684000001.0
2005-04-28 20:00:00,0.67553,0.67564,0.6755,0.67551,717099996.0
2005-04-28 20:05:00,0.6755,0.67561,0.67546,0.67554,1440199987.0
2005-04-28 20:10:00,0.67555,0.67558,0.6754,0.67548,1882699992.0
2005-04-28 20:15:00,0.67545,0.67549,0.67534,0.67543,2471599994.0
2005-04-28 20:20:00,0.67546,0.67547,0.67528,0.67535,1680400011.0
2005-04-28 20:25:00,0.67536,0.67553,0.67536,0.67539,2762700001.0
2005-04-28 20:30:00,0.67546,0.67554,0.67534,0.67537,4925699993.0
2005-04-28 20:35:00,0.67541,0.67548,0.67535,0.67547,2493099995.0
2005-04-28 20:40:00,0.67554,0.67576,0.67545,0.67568,2442300002.0
2005-04-28 20:45:00,0.67569,0.6758,0.6756,0.67578,2072900000.0
2005-04-28 20:50:00,0.67587,0.67591,0.67576,0.6759,4121600007.0
2005-04-28 20:55:00,0.67592,0.67598,0.67567,0.67572,5503799994.0
2005-04-28 21:00:00,0.67575,0.67586,0.67565,0.67572,4677400005.0
2005-04-28 21:05:00,0.67569,0.6758,0.67556,0.67571,2351500005.0
2005-04-28 21:10:00,0.67577,0.67586,0.67565,0.67578,1467300000.0
2005-04-28 21:15:00,0.67578,0.67607,0.67571,0.67603,1710699989.0
2005-04-28 21:20:00,0.67612,0.67619,0.67601,0.67602,2718799996.0
2005-04-28 21:25:00,0.676,0.6761,0.67598,0.67607,916299999.0
2005-04-28 21:30:00,0.67605,0.67629,0.67582,0.67602,1776999999.0
2005-04-28 21:35:00,0.67605,0.67613,0.67598,0.67613,986499999.0
2005-04-28 21:40:00,0.67603,0.67612,0.67598,0.67609,1283400014.0
2005-04-28 21:45:00,0.67609,0.67631,0.67604,0.67631,1324799994.0
2005-04-28 21:50:00,0.67607,0.6761,0.67598,0.67607,935200005.0
2005-04-28 21:55:00,0.67607,0.67623,0.67579,0.67612,1179499990.0
2005-04-28 22:00:00,0.6761,0.67611,0.67574,0.67596,1734299997.0
2005-04-28 22:05:00,0.67585,0.676,0.67584,0.6759,715699999.0
2005-04-28 22:10:00,0.67591,0.67603,0.67588,0.67595,1122700008.0
2005-04-28 22:15:00,0.67605,0.67613,0.67598,0.67608,1459600004.0
2005-04-28 22:20:00,0.67607,0.67617,0.67599,0.67607,1616799995.0
2005-04-28 22:25:00,0.67605,0.67624,0.67595,0.67619,1241799997.0
2005-04-28 22:30:00,0.67623,0.67623,0.67598,0.6761,1203099986.0
2005-04-28 22:35:00,0.6761,0.67617,0.676,0.67607,1041900013.0
2005-04-28 22:40:00,0.67604,0.6763,0.67595,0.6762,1277600013.0
2005-04-28 22:45:00,0.67615,0.67631,0.67612,0.67625,888499993.0
2005-04-28 22:50:00,0.67633,0.67639,0.67619,0.67628,831299995.0
2005-04-28 22:55:00,0.67628,0.67638,0.67621,0.67622,864700008.0
2005-04-28 23:00:00,0.67606,0.67647,0.676,0.67623,963800000.0
2005-04-28 23:05:00,0.67644,0.67646,0.67583,0.67627,905600003.0
2005-04-28 23:10:00,0.6762,0.67646,0.67585,0.67623,769999990.0
2005-04-28 23:15:00,0.67638,0.67646,0.67602,0.67633,971199999.0
2005-04-28 23:20:00,0.67638,0.67645,0.67607,0.67626,1030599999.0
2005-04-28 23:25:00,0.67631,0.67649,0.67614,0.6764,856900001.0
2005-04-28 23:30:00,0.6763,0.67666,0.67611,0.67642,1005400006.0
2005-04-28 23:35:00,0.67626,0.67626,0.67597,0.676,515099994.0
2005-04-28 23:40:00,0.67607,0.67618,0.67587,0.67595,481799994.0
2005-04-28 23:45:00,0.67593,0.67622,0.67588,0.67616,339400001.0
2005-04-28 23:50:00,0.676,0.67622,0.6759,0.67605,477400002.0
2005-04-28 23:55:00,0.6761,0.67633,0.67579,0.67628,864800003.0
2005-04-29 00:00:00,0.67614,0.67641,0.67595,0.67595,628399996.0
2005-04-29 00:05:00,0.67592,0.67614,0.67576,0.67595,795400006.0
2005-04-29 00:10:00,0.6761,0.67622,0.67587,0.67602,697600001.0
2005-04-29 00:15:00,0.67608,0.67625,0.67586,0.6762,596299992.0
2005-04-29 00:20:00,0.67623,0.67642,0.67602,0.67625,630600005.0
2005-04-29 00:25:00,0.67622,0.6763,0.67587,0.67617,452900000.0
2005-04-29 00:30:00,0.67625,0.67636,0.676,0.67625,501899994.0
2005-04-29 00:35:00,0.67615,0.67626,0.67587,0.67606,546100004.0
2005-04-29 00:40:00,0.67604,0.67622,0.67587,0.67617,540800001.0
2005-04-29 00:45:00,0.6762,0.67629,0.67612,0.67624,810599993.0
2005-04-29 00:50:00,0.67612,0.67633,0.67612,0.67618,689999999.0
2005-04-29 00:55:00,0.67626,0.6763,0.67607,0.6762,426999999.0
2005-04-29 01:00:00,0.67619,0.67632,0.67611,0.67621,854300000.0
2005-04-29 01:05:00,0.6761,0.6763,0.67588,0.67592,793400002.0
2005-04-29 01:10:00,0.67596,0.67618,0.67578,0.67618,712399999.0
2005-04-29 01:15:00,0.67592,0.6762,0.67581,0.6762,494499997.0
2005-04-29 01:20:00,0.67625,0.67629,0.67597,0.67623,940799997.0
2005-04-29 01:25:00,0.67628,0.67636,0.67602,0.67613,512300004.0
2005-04-29 01:30:00,0.67608,0.67622,0.67605,0.67618,489999992.0
2005-04-29 01:35:00,0.67618,0.67618,0.67579,0.6759,662700002.0
2005-04-29 01:40:00,0.67577,0.67606,0.67577,0.67594,640599994.0
2005-04-29 01:45:00,0.67602,0.67628,0.67591,0.67607,814899989.0
2005-04-29 01:50:00,0.67608,0.67644,0.67608,0.67637,691200001.0
2005-04-29 01:55:00,0.67637,0.67643,0.67616,0.67637,596199996.0
2005-04-29 02:00:00,0.67626,0.67643,0.67613,0.67642,745899998.0
2005-04-29 02:05:00,0.67639,0.67643,0.67626,0.67638,596800001.0
2005-04-29 02:10:00,0.67637,0.67638,0.67605,0.67623,486299999.0
2005-04-29 02:15:00,0.67616,0.67645,0.67612,0.67637,886000002.0
2005-04-29 02:20:00,0.67637,0.67643,0.67627,0.67633,523900007.0
2005-04-29 02:25:00,0.67635,0.67649,0.67612,0.67638,801199997.0
2005-04-29 02:30:00,0.67632,0.67646,0.67617,0.67635,670799998.0
2005-04-29 02:35:00,0.67626,0.6765,0.67626,0.67636,857000006.0
2005-04-29 02:40:00,0.67623,0.67653,0.67617,0.67648,589599997.0
2005-04-29 02:45:00,0.6764,0.67648,0.67632,0.67646,544799998.0
2005-04-29 02:50:00,0.6764,0.67652,0.67628,0.67638,569200004.0
2005-04-29 02:55:00,0.67642,0.67651,0.67636,0.67646,565800006.0
2005-04-29 03:00:00,0.67646,0.67652,0.67628,0.6764,803900003.0
2005-04-29 03:05:00,0.67643,0.67653,0.67629,0.67635,702199995.0
2005-04-29 03:10:00,0.67653,0.67657,0.67645,0.67655,543499999.0
2005-04-29 03:15:00,0.67651,0.67665,0.67638,0.67654,719100001.0
2005-04-29 03:20:00,0.67617,0.67668,0.67609,0.67665,379299997.0
2005-04-29 03:25:00,0.6766,0.6767,0.67652,0.67667,469699997.0
2005-04-29 03:30:00,0.6767,0.67677,0.67645,0.67663,579900001.0
2005-04-29 03:35:00,0.67663,0.67674,0.67636,0.67667,896800003.0
2005-04-29 03:40:00,0.67657,0.67668,0.67648,0.67657,364300001.0
2005-04-29 03:45:00,0.67655,0.67664,0.67643,0.67643,582299993.0
2005-04-29 03:50:00,0.67642,0.67663,0.67642,0.67653,552999998.0
2005-04-29 03:55:00,0.67658,0.67665,0.67626,0.67647,597999997.0
2005-04-29 04:00:00,0.6765,0.67655,0.67633,0.67633,775899999.0
2005-04-29 04:05:00,0.67628,0.67653,0.67602,0.67647,816100000.0
2005-04-29 04:10:00,0.67642,0.67647,0.67626,0.67646,679099999.0
2005-04-29 04:15:00,0.67632,0.67639,0.67623,0.67638,708000001.0
2005-04-29 04:20:00,0.6764,0.67647,0.67628,0.67638,829200000.0
2005-04-29 04:25:00,0.67638,0.67646,0.67627,0.67635,766900004.0
2005-04-29 04:30:00,0.67629,0.67633,0.67616,0.67629,750500002.0
2005-04-29 04:35:00,0.67621,0.67636,0.67609,0.6763,556000004.0
2005-04-29 04:40:00,0.67632,0.67645,0.67625,0.67645,589099992.0
2005-04-29 04:45:00,0.67638,0.67656,0.67634,0.67645,764100003.0
2005-04-29 04:50:00,0.67638,0.67661,0.67628,0.67651,415100002.0
2005-04-29 04:55:00,0.67644,0.67652,0.67622,0.67642,613000006.0
2005-04-29 05:00:00,0.67635,0.67653,0.67631,0.67641,544199999.0
2005-04-29 05:05:00,0.67647,0.67647,0.67623,0.67642,523199999.0
2005-04-29 05:10:00,0.67632,0.67657,0.67625,0.67639,906700001.0
2005-04-29 05:15:00,0.6764,0.67651,0.67621,0.67645,604700001.0
2005-04-29 05:20:00,0.6764,0.67652,0.6762,0.6762,791000009.0
2005-04-29 05:25:00,0.67627,0.67641,0.67601,0.67638,572099997.0
2005-04-29 05:30:00,0.67626,0.67641,0.6761,0.6764,773200003.0
2005-04-29 05:35:00,0.67633,0.67635,0.67618,0.67631,505700003.0
2005-04-29 05:40:00,0.67622,0.67647,0.67612,0.67634,517200001.0
2005-04-29 05:45:00,0.67636,0.67642,0.67602,0.67625,616600004.0
2005-04-29 05:50:00,0.6763,0.67635,0.67613,0.67631,680299990.0
2005-04-29 05:55:00,0.67621,0.67649,0.67618,0.67637,662300000.0
2005-04-29 06:00:00,0.67643,0.67645,0.67631,0.67637,671199995.0
2005-04-29 06:05:00,0.67635,0.6765,0.67627,0.6765,748599999.0
2005-04-29 06:10:00,0.67639,0.67648,0.6763,0.67643,589200000.0
2005-04-29 06:15:00,0.67639,0.67642,0.67625,0.67641,757800005.0
2005-04-29 06:20:00,0.67636,0.67659,0.67632,0.67649,724999998.0
2005-04-29 06:25:00,0.67652,0.67652,0.67629,0.67643,800500005.0
2005-04-29 06:30:00,0.67643,0.67658,0.67633,0.67658,834399997.0
2005-04-29 06:35:00,0.67654,0.67654,0.67622,0.67634,956799997.0
2005-04-29 06:40:00,0.67626,0.67656,0.67612,0.67624,903500001.0
2005-04-29 06:45:00,0.67629,0.67629,0.67569,0.67593,767099997.0
2005-04-29 06:50:00,0.67595,0.676,0.67537,0.67553,595600005.0
2005-04-29 06:55:00,0.67544,0.67576,0.67537,0.67575,925199996.0
2005-04-29 07:00:00,0.67559,0.67575,0.67547,0.67558,777500002.0
2005-04-29 07:05:00,0.67566,0.67583,0.67558,0.67572,810299999.0
2005-04-29 07:10:00,0.67579,0.67583,0.6755,0.67559,860699997.0
2005-04-29 07:15:00,0.67571,0.67572,0.67557,0.67563,544400001.0
2005-04-29 07:20:00,0.67559,0.67569,0.67548,0.67557,638399993.0
2005-04-29 07:25:00,0.67565,0.67568,0.67551,0.6756,564200007.0
2005-04-29 07:30:00,0.67551,0.6756,0.67543,0.67555,699900000.0
2005-04-29 07:35:00,0.67572,0.67585,0.67565,0.67572,831299998.0
2005-04-29 07:40:00,0.6758,0.67601,0.67573,0.67595,726300002.0
2005-04-29 07:45:00,0.67584,0.67599,0.6757,0.67588,779199993.0
2005-04-29 07:50:00,0.6758,0.67603,0.67576,0.676,883499997.0
2005-04-29 07:55:00,0.67599,0.676,0.67584,0.67593,605700001.0
2005-04-29 08:00:00,0.6759,0.6762,0.6759,0.67615,805299995.0
2005-04-29 08:05:00,0.67605,0.67646,0.67605,0.67645,1038900003.0
2005-04-29 08:10:00,0.67651,0.67658,0.6762,0.67622,694900001.0
2005-04-29 08:15:00,0.67627,0.6766,0.67619,0.67635,847399997.0
2005-04-29 08:20:00,0.67643,0.67677,0.67631,0.67677,696599998.0
2005-04-29 08:25:00,0.67678,0.67709,0.6767,0.67707,690899988.0
2005-04-29 08:30:00,0.67697,0.67709,0.67678,0.67691,702700003.0
2005-04-29 08:35:00,0.67695,0.67728,0.67681,0.67728,752200002.0
2005-04-29 08:40:00,0.67729,0.67734,0.67701,0.6773,780200003.0
2005-04-29 08:45:00,0.67716,0.67748,0.67714,0.67748,687500000.0
2005-04-29 08:50:00,0.67746,0.67747,0.67722,0.6773,753599998.0
2005-04-29 08:55:00,0.67724,0.67726,0.67699,0.67709,671500001.0
2005-04-29 09:00:00,0.67712,0.67713,0.67696,0.67709,774000001.0
2005-04-29 09:05:00,0.67706,0.67717,0.67692,0.67717,661200003.0
2005-04-29 09:10:00,0.67716,0.67725,0.67697,0.67725,821300003.0
2005-04-29 09:15:00,0.67717,0.67727,0.67705,0.67715,634899993.0
2005-04-29 09:20:00,0.67725,0.67741,0.67714,0.67722,851000002.0
2005-04-29 09:25:00,0.67726,0.67731,0.67716,0.67731,566999993.0
2005-04-29 09:30:00,0.67734,0.6774,0.67719,0.67737,549800003.0
2005-04-29 09:35:00,0.67741,0.6777,0.67741,0.67741,587799997.0
2005-04-29 09:40:00,0.67745,0.67746,0.67717,0.67729,764600005.0
2005-04-29 09:45:00,0.67727,0.67732,0.67707,0.67707,645399993.0
2005-04-29 09:50:00,0.67707,0.67754,0.67698,0.67754,733799995.0
2005-04-29 09:55:00,0.67743,0.67766,0.67729,0.67738,833999996.0
2005-04-29 10:00:00,0.67731,0.67786,0.67731,0.67779,737700001.0
2005-04-29 10:05:00,0.67775,0.6778,0.67731,0.6775,725299996.0
2005-04-29 10:10:00,0.67747,0.67753,0.67732,0.67738,610799999.0
2005-04-29 10:15:00,0.6775,0.67756,0.67733,0.67755,727799999.0
2005-04-29 10:20:00,0.6775,0.6776,0.67726,0.67736,781599994.0
2005-04-29 10:25:00,0.67727,0.6777,0.67727,0.67769,837500002.0
2005-04-29 10:30:00,0.67758,0.67768,0.67726,0.67768,777700002.0
2005-04-29 10:35:00,0.67766,0.67779,0.67754,0.67755,923999994.0
2005-04-29 10:40:00,0.67741,0.67766,0.67737,0.67766,722399997.0
2005-04-29 10:45:00,0.67749,0.67768,0.6774,0.67756,591600004.0
2005-04-29 10:50:00,0.67754,0.6776,0.67744,0.67748,585999997.0
2005-04-29 10:55:00,0.67745,0.67777,0.67737,0.67777,779999995.0
2005-04-29 11:00:00,0.67774,0.67799,0.67769,0.67799,740199999.0
2005-04-29 11:05:00,0.67791,0.67808,0.67758,0.67767,790699996.0
2005-04-29 11:10:00,0.67751,0.67761,0.67744,0.67747,710999995.0
2005-04-29 11:15:00,0.67751,0.67759,0.67735,0.6774,695999998.0
2005-04-29 11:20:00,0.6774,0.67748,0.67738,0.67743,624099994.0
2005-04-29 11:25:00,0.67744,0.67748,0.67724,0.67734,743600004.0
2005-04-29 11:30:00,0.67738,0.67752,0.67727,0.67747,841600001.0
2005-04-29 11:35:00,0.67742,0.67748,0.67727,0.6774,725500003.0
2005-04-29 11:40:00,0.67736,0.67754,0.67723,0.67748,862599998.0
2005-04-29 11:45:00,0.67738,0.67753,0.67729,0.67738,891399997.0
2005-04-29 11:50:00,0.67734,0.67751,0.67726,0.67735,943599998.0
2005-04-29 11:55:00,0.67739,0.67749,0.67728,0.67749,1104800005.0
2005-04-29 12:00:00,0.67744,0.67756,0.67732,0.67755,1025399999.0
2005-04-29 12:05:00,0.67752,0.6776,0.67735,0.67752,712900010.0
2005-04-29 12:10:00,0.67755,0.67768,0.67748,0.67756,624799998.0
2005-04-29 12:15:00,0.67753,0.67765,0.67748,0.67765,699799998.0
2005-04-29 12:20:00,0.67764,0.67774,0.67756,0.67767,630000006.0
2005-04-29 12:25:00,0.6776,0.6778,0.67748,0.6778,945200001.0
2005-04-29 12:30:00,0.67767,0.67778,0.67756,0.67778,784099995.0
2005-04-29 12:35:00,0.67781,0.67785,0.67746,0.67771,648400004.0
2005-04-29 12:40:00,0.67749,0.67757,0.67736,0.67749,912999994.0
2005-04-29 12:45:00,0.6775,0.6775,0.67734,0.67743,894500001.0
2005-04-29 12:50:00,0.67753,0.67769,0.67741,0.67761,690499999.0
2005-04-29 12:55:00,0.67758,0.67758,0.67737,0.67741,590799997.0
2005-04-29 13:00:00,0.67746,0.67749,0.67732,0.67748,771799999.0
2005-04-29 13:05:00,0.67739,0.67739,0.67703,0.67714,697199997.0
2005-04-29 13:10:00,0.6771,0.67723,0.67697,0.67698,671300002.0
2005-04-29 13:15:00,0.67697,0.67698,0.6767,0.67698,643199997.0
2005-04-29 13:20:00,0.67698,0.67712,0.67682,0.67712,766999995.0
2005-04-29 13:25:00,0.6771,0.67717,0.67684,0.67703,833500002.0
2005-04-29 13:30:00,0.67706,0.67711,0.67683,0.6771,705400004.0
2005-04-29 13:35:00,0.67694,0.6771,0.67686,0.67702,734200003.0
2005-04-29 13:40:00,0.6771,0.67723,0.67695,0.67723,825099999.0
2005-04-29 13:45:00,0.67719,0.67749,0.67711,0.67749,747099998.0
2005-04-29 13:50:00,0.67751,0.67787,0.67751,0.6777,892600007.0
2005-04-29 13:55:00,0.6777,0.67782,0.67757,0.67775,902000006.0
2005-04-29 14:00:00,0.67769,0.67789,0.67761,0.6777,688400007.0
2005-04-29 14:05:00,0.67765,0.67777,0.67758,0.67765,637999994.0
2005-04-29 14:10:00,0.67768,0.67773,0.67743,0.67749,698699994.0
2005-04-29 14:15:00,0.67734,0.67746,0.67708,0.67714,726199991.0
2005-04-29 14:20:00,0.67712,0.67726,0.677,0.67725,741400007.0
2005-04-29 14:25:00,0.67708,0.67724,0.67703,0.67718,598200000.0
2005-04-29 14:30:00,0.67705,0.67729,0.67703,0.67711,723899993.0
2005-04-29 14:35:00,0.67718,0.67735,0.67718,0.67727,774700004.0
2005-04-29 14:40:00,0.67718,0.67726,0.67698,0.67723,727600000.0
2005-04-29 14:45:00,0.67723,0.67723,0.67694,0.67709,526599993.0
2005-04-29 14:50:00,0.6771,0.67713,0.67688,0.67692,810200000.0
2005-04-29 14:55:00,0.67693,0.67696,0.67672,0.67685,852200001.0
2005-04-29 15:00:00,0.67679,0.67691,0.67657,0.67659,611500003.0
2005-04-29 15:05:00,0.67653,0.67663,0.67636,0.67662,576400005.0
2005-04-29 15:10:00,0.67659,0.67673,0.67646,0.67652,647600001.0
2005-04-29 15:15:00,0.6765,0.67657,0.6761,0.67625,985900002.0
2005-04-29 15:20:00,0.67623,0.67628,0.67602,0.6762,571400000.0
2005-04-29 15:25:00,0.67619,0.67642,0.67619,0.67631,606399997.0
2005-04-29 15:30:00,0.6763,0.67641,0.67625,0.67633,524499997.0
2005-04-29 15:35:00,0.67633,0.67642,0.67613,0.67638,757199999.0
2005-04-29 15:40:00,0.67635,0.67659,0.67618,0.67645,636999999.0
2005-04-29 15:45:00,0.6764,0.67662,0.67618,0.67645,1057400004.0
2005-04-29 15:50:00,0.67632,0.6769,0.67625,0.6768,667799997.0
2005-04-29 15:55:00,0.67686,0.67697,0.67661,0.67673,780399998.0
2005-04-29 16:00:00,0.6767,0.67681,0.67654,0.67661,980899986.0
2005-04-29 16:05:00,0.67662,0.67684,0.6766,0.6768,919300004.0
2005-04-29 16:10:00,0.67678,0.67698,0.67673,0.67698,790299998.0
2005-04-29 16:15:00,0.67687,0.67697,0.67664,0.67681,807000001.0
2005-04-29 16:20:00,0.67677,0.6768,0.67653,0.67661,897400011.0
2005-04-29 16:25:00,0.67666,0.67679,0.67652,0.67657,887700003.0
2005-04-29 16:30:00,0.67656,0.67656,0.67625,0.67625,766099993.0
2005-04-29 16:35:00,0.67624,0.67629,0.67606,0.67617,565100006.0
2005-04-29 16:40:00,0.67606,0.67625,0.67606,0.67622,663000003.0
2005-04-29 16:45:00,0.67603,0.67634,0.67603,0.67619,978600002.0
2005-04-29 16:50:00,0.6763,0.6763,0.67603,0.67604,587900007.0
2005-04-29 16:55:00,0.67607,0.67618,0.67562,0.67573,1030700000.0
2005-04-29 17:00:00,0.67569,0.67581,0.67546,0.6756,995899987.0
2005-04-29 17:05:00,0.67562,0.67601,0.67548,0.67593,736100004.0
2005-04-29 17:10:00,0.67595,0.67616,0.67588,0.67598,793999997.0
2005-04-29 17:15:00,0.67605,0.67628,0.67589,0.67624,824799996.0
2005-04-29 17:20:00,0.67628,0.6764,0.67612,0.67625,882799995.0
2005-04-29 17:25:00,0.67626,0.67629,0.6759,0.67604,1056099993.0
2005-04-29 17:30:00,0.67574,0.67598,0.67564,0.67579,834599999.0
2005-04-29 17:35:00,0.6758,0.67582,0.67555,0.67559,689299996.0
2005-04-29 17:40:00,0.67561,0.67575,0.67543,0.67568,850200008.0
2005-04-29 17:45:00,0.67561,0.67582,0.67555,0.67569,715000006.0
2005-04-29 17:50:00,0.67577,0.676,0.67547,0.67561,538600003.0
2005-04-29 17:55:00,0.67546,0.67555,0.67527,0.67544,484100001.0
2005-04-29 18:00:00,0.67548,0.6756,0.67536,0.6756,5857800016.0
2005-04-29 18:05:00,0.67552,0.67576,0.67541,0.67554,8004299984.0
2005-04-29 18:10:00,0.67555,0.67565,0.67542,0.67554,5768300009.0
2005-04-29 18:15:00,0.67561,0.67577,0.67551,0.6756,5509500003.0
2005-04-29 18:20:00,0.67568,0.67577,0.67553,0.67561,4833499994.0
2005-04-29 18:25:00,0.67557,0.67575,0.67535,0.67545,4230699991.0
2005-04-29 18:30:00,0.67547,0.67554,0.67535,0.67546,3489899999.0
2005-04-29 18:35:00,0.6754,0.67541,0.67504,0.67517,1791099986.0
2005-04-29 18:40:00,0.67518,0.67523,0.67498,0.67518,2575699986.0
2005-04-29 18:45:00,0.67515,0.67525,0.67502,0.67507,1395100008.0
2005-04-29 18:50:00,0.67507,0.67526,0.67507,0.6752,1828999998.0
2005-04-29 18:55:00,0.67517,0.67536,0.67516,0.67525,3098900002.0
2005-04-29 19:00:00,0.67523,0.67531,0.67508,0.67514,1974499996.0
2005-04-29 19:05:00,0.67512,0.67521,0.6749,0.67505,3055600008.0
2005-04-29 19:10:00,0.67498,0.67505,0.67483,0.675,1411499998.0
2005-04-29 19:15:00,0.67493,0.67496,0.67466,0.67467,2084399994.0
2005-04-29 19:20:00,0.67462,0.67472,0.6745,0.6745,1753400003.0
2005-04-29 19:25:00,0.67452,0.67452,0.6739,0.6739,2358600000.0
2005-04-29 19:30:00,0.67396,0.67423,0.67389,0.67423,2450699999.0
2005-04-29 19:35:00,0.6742,0.67425,0.67399,0.67412,2222900006.0
2005-04-29 19:40:00,0.67409,0.67422,0.67395,0.67401,2239499995.0
2005-04-29 19:45:00,0.67395,0.67415,0.67395,0.67405,962599998.0
2005-04-29 19:50:00,0.67403,0.67403,0.67388,0.67399,1214700001.0
2005-04-29 19:55:00,0.67403,0.6741,0.67395,0.67407,1462900000.0
2005-04-29 20:00:00,0.67413,0.67431,0.67402,0.67431,841200007.0
2005-04-29 20:05:00,0.67436,0.67436,0.67418,0.67429,1358200007.0
2005-04-29 20:10:00,0.67426,0.67438,0.6742,0.67432,2190199999.0
2005-04-29 20:15:00,0.67436,0.67453,0.67425,0.67452,2178300007.0
2005-04-29 20:20:00,0.67442,0.67447,0.67402,0.67438,1708600001.0
2005-04-29 20:25:00,0.67434,0.6746,0.67407,0.67452,2923000009.0
2005-04-29 20:30:00,0.67452,0.67455,0.674,0.67441,4705499997.0
2005-04-29 20:35:00,0.67442,0.67446,0.67414,0.67416,2520000014.0
2005-04-29 20:40:00,0.6742,0.67427,0.67397,0.67415,2421699996.0
2005-04-29 20:45:00,0.6741,0.67423,0.67404,0.67423,2438999999.0
2005-04-29 20:50:00,0.67415,0.67431,0.67406,0.67419,3740500003.0
2005-04-29 20:55:00,0.67424,0.67436,0.67403,0.67432,5107099992.0
2005-04-29 21:00:00,0.67443,0.67447,0.67419,0.67432,4260300002.0
2005-04-29 21:05:00,0.67429,0.67438,0.67419,0.67432,1905899995.0
2005-04-29 21:10:00,0.67431,0.67457,0.6743,0.67445,1580699992.0
2005-04-29 21:15:00,0.67445,0.67453,0.6742,0.67434,1694900001.0
2005-04-29 21:20:00,0.6744,0.67447,0.67429,0.6744,2510399986.0
2005-04-29 21:25:00,0.67442,0.6745,0.67428,0.67436,1170400000.0
2005-04-29 21:30:00,0.67435,0.67453,0.67423,0.67443,1876000000.0
2005-04-29 21:35:00,0.67445,0.67448,0.67435,0.67441,922799999.0
2005-04-29 21:40:00,0.67442,0.67453,0.67437,0.67445,1220799995.0
2005-04-29 21:45:00,0.67445,0.67453,0.6744,0.67453,1023899992.0
2005-04-29 21:50:00,0.67452,0.67453,0.67439,0.67447,912999996.0
2005-04-29 21:55:00,0.67448,0.67456,0.67434,0.67452,1045499997.0
2005-04-29 22:00:00,0.67441,0.67453,0.67428,0.67437,1781700008.0
2005-04-29 22:05:00,0.67435,0.67448,0.67434,0.67448,929499991.0
2005-04-29 22:10:00,0.67445,0.67451,0.67437,0.67449,1142799994.0
2005-04-29 22:15:00,0.67452,0.67452,0.67431,0.67442,1605399990.0
2005-04-29 22:20:00,0.67426,0.67431,0.67388,0.67429,1806900019.0
2005-04-29 22:25:00,0.6741,0.67418,0.67402,0.6741,1199799996.0
2005-04-29 22:30:00,0.67409,0.67427,0.6739,0.67415,1247399996.0
2005-04-29 22:35:00,0.67412,0.67427,0.67401,0.67411,1225299998.0
2005-04-29 22:40:00,0.67375,0.6744,0.67375,0.67425,1121299994.0
2005-04-29 22:45:00,0.67406,0.67447,0.67392,0.67412,821199996.0
2005-04-29 22:50:00,0.67422,0.67433,0.67385,0.67423,1005500000.0
2005-04-29 22:55:00,0.67412,0.67427,0.67389,0.674,1173500004.0
2005-05-01 23:00:00,0.6738,0.67434,0.6738,0.67422,830099995.0
2005-05-01 23:05:00,0.67424,0.67431,0.67407,0.6742,538699998.0
2005-05-01 23:10:00,0.67419,0.67438,0.67388,0.67435,781799997.0
2005-05-01 23:15:00,0.67415,0.67443,0.67393,0.67397,983000004.0
2005-05-01 23:20:00,0.6739,0.67456,0.6739,0.67413,724299998.0
2005-05-01 23:25:00,0.67429,0.67442,0.6739,0.67408,542399997.0
2005-05-01 23:30:00,0.67415,0.67433,0.67348,0.67433,937800002.0
2005-05-01 23:35:00,0.67447,0.67452,0.67401,0.67404,835199998.0
2005-05-01 23:40:00,0.67392,0.67445,0.67391,0.67438,716199998.0
2005-05-01 23:45:00,0.67435,0.67449,0.67389,0.674,865199995.0
2005-05-01 23:50:00,0.67399,0.6744,0.67399,0.674,472600004.0
2005-05-01 23:55:00,0.6742,0.67444,0.67398,0.67433,688600000.0
2005-05-02 00:00:00,0.67421,0.67442,0.67405,0.67427,731700002.0
2005-05-02 00:05:00,0.67427,0.67437,0.67423,0.67432,706499991.0
2005-05-02 00:10:00,0.67436,0.67444,0.67431,0.67438,645899999.0
2005-05-02 00:15:00,0.67437,0.67447,0.67431,0.67438,870499998.0
2005-05-02 00:20:00,0.67441,0.67446,0.67433,0.67437,467700000.0
2005-05-02 00:25:00,0.67437,0.67458,0.6743,0.67436,732100002.0
2005-05-02 00:30:00,0.67444,0.67449,0.67418,0.67418,448100002.0
2005-05-02 00:35:00,0.6741,0.67453,0.67403,0.67444,683399998.0
2005-05-02 00:40:00,0.67438,0.67438,0.67417,0.67427,724000011.0
2005-05-02 00:45:00,0.67425,0.67453,0.67425,0.67445,721800003.0
2005-05-02 00:50:00,0.67446,0.67453,0.67432,0.67444,656600003.0
2005-05-02 00:55:00,0.67455,0.67459,0.67442,0.67455,458399996.0
2005-05-02 01:00:00,0.67461,0.67462,0.67413,0.67452,671600002.0
2005-05-02 01:05:00,0.67433,0.6745,0.67415,0.67437,559300001.0
2005-05-02 01:10:00,0.67441,0.67454,0.67432,0.67454,701399996.0
2005-05-02 01:15:00,0.67448,0.67466,0.67435,0.67456,870200000.0
2005-05-02 01:20:00,0.67453,0.6746,0.67416,0.67453,902800006.0
2005-05-02 01:25:00,0.67447,0.67455,0.674,0.6744,691799989.0
2005-05-02 01:30:00,0.67411,0.67451,0.67398,0.67437,763299995.0
2005-05-02 01:35:00,0.67436,0.67446,0.67428,0.67446,692699998.0
2005-05-02 01:40:00,0.6744,0.67459,0.6744,0.67447,764699999.0
2005-05-02 01:45:00,0.67452,0.67468,0.67449,0.67461,801500003.0
2005-05-02 01:50:00,0.67461,0.67474,0.67448,0.67461,645700000.0
2005-05-02 01:55:00,0.6746,0.67461,0.67446,0.67453,561900002.0
2005-05-02 02:00:00,0.67451,0.67458,0.67412,0.67431,948899988.0
2005-05-02 02:05:00,0.67432,0.67443,0.67421,0.67439,785600003.0
2005-05-02 02:10:00,0.67443,0.67452,0.67431,0.67449,794299996.0
2005-05-02 02:15:00,0.67441,0.6746,0.67433,0.6745,722499995.0
2005-05-02 02:20:00,0.6745,0.67463,0.67443,0.67453,918299984.0
2005-05-02 02:25:00,0.67453,0.67463,0.67441,0.67448,892400005.0
2005-05-02 02:30:00,0.67446,0.67456,0.67438,0.6744,780599998.0
2005-05-02 02:35:00,0.67443,0.67449,0.67428,0.6743,660699996.0
2005-05-02 02:40:00,0.67425,0.67442,0.6741,0.6743,671100005.0
2005-05-02 02:45:00,0.67425,0.6743,0.67399,0.67419,481300006.0
2005-05-02 02:50:00,0.6741,0.67424,0.67408,0.6741,828200008.0
2005-05-02 02:55:00,0.67405,0.67426,0.674,0.67426,468000003.0
2005-05-02 03:00:00,0.67425,0.67425,0.67371,0.67406,905999986.0
2005-05-02 03:05:00,0.67418,0.67418,0.67388,0.67405,657299995.0
2005-05-02 03:10:00,0.67408,0.67408,0.67378,0.67389,824600002.0
2005-05-02 03:15:00,0.67393,0.67405,0.67384,0.67405,543899997.0
2005-05-02 03:20:00,0.67407,0.67416,0.67402,0.67404,512800001.0
2005-05-02 03:25:00,0.67412,0.67437,0.67411,0.67437,563099995.0
2005-05-02 03:30:00,0.6743,0.67435,0.67412,0.67414,959499995.0
2005-05-02 03:35:00,0.67413,0.67424,0.67412,0.67414,719000004.0
2005-05-02 03:40:00,0.67409,0.67439,0.67407,0.67431,510300008.0
2005-05-02 03:45:00,0.6742,0.6742,0.67391,0.67408,395399996.0
2005-05-02 03:50:00,0.67408,0.67421,0.67399,0.67403,586099995.0
2005-05-02 03:55:00,0.67404,0.67417,0.67395,0.67412,527200001.0
2005-05-02 04:00:00,0.67414,0.67421,0.674,0.67414,534500003.0
2005-05-02 04:05:00,0.67421,0.67422,0.67398,0.674,998499992.0
2005-05-02 04:10:00,0.67392,0.674,0.67362,0.67398,458800003.0
2005-05-02 04:15:00,0.67389,0.67389,0.67352,0.67352,557200006.0
2005-05-02 04:20:00,0.67369,0.67373,0.67348,0.67373,629500003.0
2005-05-02 04:25:00,0.67369,0.67383,0.67358,0.67374,666000008.0
2005-05-02 04:30:00,0.67373,0.67393,0.67372,0.67378,617700000.0
2005-05-02 04:35:00,0.67384,0.67398,0.67372,0.6739,526300000.0
2005-05-02 04:40:00,0.674,0.67417,0.67392,0.6741,1047900002.0
2005-05-02 04:45:00,0.674,0.67414,0.67394,0.67403,668300003.0
2005-05-02 04:50:00,0.67404,0.6741,0.67392,0.67402,935199995.0
2005-05-02 04:55:00,0.67406,0.67435,0.67406,0.6742,469599997.0
2005-05-02 05:00:00,0.67418,0.67434,0.67413,0.67431,751700002.0
2005-05-02 05:05:00,0.67439,0.67447,0.67421,0.67437,725499999.0
2005-05-02 05:10:00,0.67434,0.67445,0.67424,0.67434,704899998.0
2005-05-02 05:15:00,0.6744,0.67453,0.67431,0.67448,719200006.0
2005-05-02 05:20:00,0.67457,0.67459,0.67431,0.67436,740800002.0
2005-05-02 05:25:00,0.67438,0.67451,0.67426,0.67438,611799990.0
2005-05-02 05:30:00,0.67438,0.67443,0.6743,0.67432,560800000.0
2005-05-02 05:35:00,0.67427,0.67436,0.67421,0.67434,633700002.0
2005-05-02 05:40:00,0.67434,0.67434,0.67403,0.67409,513600002.0
2005-05-02 05:45:00,0.67408,0.67427,0.67408,0.67413,721800001.0
2005-05-02 05:50:00,0.67415,0.67418,0.67394,0.67403,519700005.0
2005-05-02 05:55:00,0.674,0.67415,0.67393,0.67413,650700003.0
2005-05-02 06:00:00,0.67412,0.67417,0.67394,0.67411,323999998.0
2005-05-02 06:05:00,0.67408,0.67418,0.67389,0.67418,805400001.0
2005-05-02 06:10:00,0.67417,0.67435,0.67398,0.67415,760200000.0
2005-05-02 06:15:00,0.67412,0.67434,0.67407,0.67433,817499999.0
2005-05-02 06:20:00,0.67425,0.67444,0.6742,0.67437,507499999.0
2005-05-02 06:25:00,0.67438,0.67451,0.67433,0.67451,755499988.0
2005-05-02 06:30:00,0.67454,0.67467,0.67432,0.67441,514199999.0
2005-05-02 06:35:00,0.67443,0.67443,0.6742,0.67425,706399999.0
2005-05-02 06:40:00,0.67424,0.67447,0.67424,0.67438,850099999.0
2005-05-02 06:45:00,0.67436,0.67441,0.67421,0.6744,788600008.0
2005-05-02 06:50:00,0.67442,0.67445,0.67409,0.67419,390600001.0
2005-05-02 06:55:00,0.67421,0.67431,0.67397,0.67428,787699999.0
2005-05-02 07:00:00,0.6742,0.67433,0.67407,0.67426,952899989.0
2005-05-02 07:05:00,0.67425,0.6743,0.67401,0.67416,826299999.0
2005-05-02 07:10:00,0.67421,0.67432,0.67412,0.67413,525499994.0
2005-05-02 07:15:00,0.67421,0.67435,0.67415,0.67425,572199998.0
2005-05-02 07:20:00,0.67425,0.67434,0.6742,0.6742,490800003.0
2005-05-02 07:25:00,0.67422,0.67441,0.67422,0.6743,484799992.0
2005-05-02 07:30:00,0.67428,0.67431,0.67422,0.6743,628400000.0
2005-05-02 07:35:00,0.6742,0.67443,0.67416,0.67434,799499993.0
2005-05-02 07:40:00,0.67429,0.67448,0.67427,0.67443,672199996.0
2005-05-02 07:45:00,0.67444,0.67461,0.6743,0.67461,298200002.0
2005-05-02 07:50:00,0.6746,0.67461,0.67429,0.67442,672199995.0
2005-05-02 07:55:00,0.67435,0.67454,0.67426,0.6745,690300004.0
2005-05-02 08:00:00,0.6745,0.67462,0.67399,0.6742,587300002.0
2005-05-02 08:05:00,0.67421,0.67434,0.67396,0.67426,431499995.0
2005-05-02 08:10:00,0.67418,0.6745,0.67414,0.67442,804400003.0
2005-05-02 08:15:00,0.67444,0.67477,0.67435,0.67464,958399991.0
2005-05-02 08:20:00,0.67466,0.67507,0.67465,0.67498,737400005.0
2005-05-02 08:25:00,0.67491,0.67501,0.67482,0.67501,368699998.0
2005-05-02 08:30:00,0.67503,0.67523,0.67495,0.67514,622099998.0
2005-05-02 08:35:00,0.67501,0.67525,0.67498,0.67516,1005599997.0
2005-05-02 08:40:00,0.67512,0.67523,0.67502,0.6752,759199998.0
2005-05-02 08:45:00,0.67513,0.67531,0.67506,0.67531,748100002.0
2005-05-02 08:50:00,0.67522,0.67571,0.6752,0.6757,789100004.0
2005-05-02 08:55:00,0.67562,0.67563,0.67518,0.67538,782100002.0
2005-05-02 09:00:00,0.67536,0.67554,0.6753,0.67554,668000004.0
2005-05-02 09:05:00,0.67553,0.67554,0.67532,0.67544,651100002.0
2005-05-02 09:10:00,0.67543,0.6755,0.67534,0.67542,809899994.0
2005-05-02 09:15:00,0.67534,0.67544,0.67521,0.67521,803200003.0
2005-05-02 09:20:00,0.6752,0.67529,0.67512,0.67525,802500004.0
2005-05-02 09:25:00,0.67529,0.67534,0.67506,0.67508,657600002.0
2005-05-02 09:30:00,0.67509,0.67523,0.67502,0.6751,601499999.0
2005-05-02 09:35:00,0.67515,0.67533,0.67505,0.67533,755900002.0
2005-05-02 09:40:00,0.67523,0.67536,0.67495,0.67517,789699991.0
2005-05-02 09:45:00,0.67515,0.67515,0.67496,0.67506,807800002.0
2005-05-02 09:50:00,0.67516,0.67531,0.67498,0.67531,660299997.0
2005-05-02 09:55:00,0.67521,0.67543,0.67513,0.67532,797599998.0
2005-05-02 10:00:00,0.67522,0.67544,0.67512,0.6753,862900011.0
2005-05-02 10:05:00,0.67531,0.67537,0.67508,0.67531,556699993.0
2005-05-02 10:10:00,0.67534,0.67558,0.67529,0.67548,286799996.0
2005-05-02 10:15:00,0.6755,0.67555,0.67538,0.67549,1102799992.0
2005-05-02 10:20:00,0.67549,0.67563,0.67531,0.67563,675299999.0
2005-05-02 10:25:00,0.6755,0.67562,0.6755,0.67557,770800009.0
2005-05-02 10:30:00,0.67561,0.67561,0.67551,0.67553,465699998.0
2005-05-02 10:35:00,0.67555,0.67565,0.6754,0.67565,700999997.0
2005-05-02 10:40:00,0.67568,0.67588,0.67565,0.67588,721800004.0
2005-05-02 10:45:00,0.67578,0.67583,0.67563,0.67578,499199999.0
2005-05-02 10:50:00,0.67573,0.67573,0.6756,0.6756,626100001.0
2005-05-02 10:55:00,0.6756,0.67573,0.67555,0.67573,626799999.0
2005-05-02 11:00:00,0.67572,0.67581,0.67564,0.67581,544500005.0
2005-05-02 11:05:00,0.67577,0.67587,0.67576,0.67587,642899996.0
2005-05-02 11:10:00,0.6759,0.6759,0.67571,0.67576,644300002.0
2005-05-02 11:15:00,0.67578,0.67588,0.67571,0.67582,962499998.0
2005-05-02 11:20:00,0.67579,0.67588,0.67577,0.67581,800499989.0
2005-05-02 11:25:00,0.67575,0.67588,0.67573,0.67582,707800006.0
2005-05-02 11:30:00,0.67589,0.67594,0.6756,0.67581,854000000.0
2005-05-02 11:35:00,0.67585,0.67588,0.67569,0.67584,695199990.0
2005-05-02 11:40:00,0.67587,0.67597,0.67572,0.67594,502400002.0
2005-05-02 11:45:00,0.6759,0.67612,0.67585,0.67603,571300005.0
2005-05-02 11:50:00,0.67595,0.67609,0.67591,0.67598,632900005.0
2005-05-02 11:55:00,0.6759,0.67595,0.6758,0.67592,752700004.0
2005-05-02 12:00:00,0.67582,0.67595,0.67569,0.67572,810299996.0
2005-05-02 12:05:00,0.67577,0.67588,0.67576,0.67582,712200004.0
2005-05-02 12:10:00,0.67583,0.67595,0.6758,0.67588,609199998.0
2005-05-02 12:15:00,0.67588,0.67598,0.67578,0.6759,658900004.0
2005-05-02 12:20:00,0.6759,0.676,0.67583,0.67597,645499999.0
2005-05-02 12:25:00,0.67597,0.67602,0.67582,0.67596,643799997.0
2005-05-02 12:30:00,0.67595,0.67597,0.67574,0.67597,676900000.0
2005-05-02 12:35:00,0.67585,0.67585,0.67567,0.6757,691799998.0
2005-05-02 12:40:00,0.67561,0.67578,0.6756,0.67563,627899998.0
2005-05-02 12:45:00,0.67569,0.67571,0.67554,0.67566,781500007.0
2005-05-02 12:50:00,0.67562,0.67571,0.67557,0.67568,715099998.0
2005-05-02 12:55:00,0.67568,0.67583,0.67559,0.67579,537599998.0
2005-05-02 13:00:00,0.67586,0.67608,0.67577,0.67608,736199997.0
2005-05-02 13:05:00,0.67605,0.67622,0.67595,0.67609,829700004.0
2005-05-02 13:10:00,0.67607,0.6761,0.6759,0.67592,470700004.0
2005-05-02 13:15:00,0.67583,0.67597,0.67572,0.67583,934000003.0
2005-05-02 13:20:00,0.6758,0.67583,0.67565,0.67583,586099997.0
2005-05-02 13:25:00,0.6758,0.6758,0.67565,0.6757,545200003.0
2005-05-02 13:30:00,0.6757,0.67571,0.67561,0.67565,727600001.0
2005-05-02 13:35:00,0.67565,0.67582,0.67563,0.67581,621200005.0
2005-05-02 13:40:00,0.6758,0.67588,0.67563,0.67583,781400000.0
2005-05-02 13:45:00,0.67577,0.67583,0.6754,0.6757,750599999.0
2005-05-02 13:50:00,0.67565,0.67574,0.67558,0.67558,760399999.0
2005-05-02 13:55:00,0.67558,0.67562,0.6755,0.67555,817700007.0
2005-05-02 14:00:00,0.67558,0.67569,0.67552,0.6756,855500001.0
2005-05-02 14:05:00,0.67564,0.67581,0.6756,0.67578,1248300003.0
2005-05-02 14:10:00,0.67575,0.67599,0.6757,0.67595,580600002.0
2005-05-02 14:15:00,0.67602,0.67621,0.6759,0.67617,646800004.0
2005-05-02 14:20:00,0.67608,0.67639,0.67607,0.67623,898700010.0
2005-05-02 14:25:00,0.67629,0.67629,0.67618,0.67625,587200006.0
2005-05-02 14:30:00,0.67622,0.67629,0.67617,0.67628,727099998.0
2005-05-02 14:35:00,0.67615,0.6764,0.67611,0.6764,709199998.0
2005-05-02 14:40:00,0.67635,0.67643,0.67623,0.67642,811799998.0
2005-05-02 14:45:00,0.67639,0.67663,0.67635,0.67658,780900003.0
2005-05-02 14:50:00,0.67657,0.67662,0.67646,0.67649,640399996.0
2005-05-02 14:55:00,0.6765,0.6768,0.67643,0.67675,668999997.0
2005-05-02 15:00:00,0.67675,0.67686,0.67671,0.67681,659199996.0
2005-05-02 15:05:00,0.67688,0.67711,0.67674,0.67705,917500000.0
2005-05-02 15:10:00,0.67692,0.67701,0.67673,0.67676,489400000.0
2005-05-02 15:15:00,0.67684,0.67712,0.6768,0.67689,989899996.0
2005-05-02 15:20:00,0.67699,0.67707,0.67694,0.67703,689100008.0
2005-05-02 15:25:00,0.677,0.67715,0.67694,0.67698,787100009.0
2005-05-02 15:30:00,0.67702,0.67718,0.67697,0.67718,804299993.0
2005-05-02 15:35:00,0.67701,0.67727,0.67699,0.67727,738100001.0
2005-05-02 15:40:00,0.67729,0.67742,0.67717,0.6772,782900006.0
2005-05-02 15:45:00,0.67723,0.67741,0.67723,0.67737,824300005.0
2005-05-02 15:50:00,0.67737,0.67752,0.67729,0.67739,926900001.0
2005-05-02 15:55:00,0.67737,0.67756,0.67731,0.67745,630599998.0
2005-05-02 16:00:00,0.6775,0.67775,0.67736,0.67772,638399989.0
2005-05-02 16:05:00,0.67753,0.67811,0.67753,0.67804,707999999.0
2005-05-02 16:10:00,0.67807,0.67827,0.67805,0.6781,662900000.0
2005-05-02 16:15:00,0.67812,0.67813,0.67795,0.67803,662899999.0
2005-05-02 16:20:00,0.67796,0.67801,0.67763,0.67779,711699995.0
2005-05-02 16:25:00,0.67771,0.67779,0.67765,0.67771,836099998.0
2005-05-02 16:30:00,0.67773,0.67785,0.6776,0.6777,807499995.0
2005-05-02 16:35:00,0.67774,0.67774,0.67737,0.6775,857899992.0
2005-05-02 16:40:00,0.67736,0.67748,0.6773,0.67747,897399996.0
2005-05-02 16:45:00,0.67742,0.6779,0.67738,0.67775,813700000.0
2005-05-02 16:50:00,0.67776,0.67815,0.6777,0.67813,866299998.0
2005-05-02 16:55:00,0.67817,0.6782,0.67785,0.67803,773099996.0
2005-05-02 17:00:00,0.678,0.67816,0.67792,0.67801,889999997.0
2005-05-02 17:05:00,0.678,0.67813,0.67786,0.67807,805500011.0
2005-05-02 17:10:00,0.67809,0.67813,0.67795,0.67803,676100000.0
2005-05-02 17:15:00,0.67805,0.67806,0.67791,0.67797,765499998.0
2005-05-02 17:20:00,0.678,0.6781,0.67785,0.67803,945199993.0
2005-05-02 17:25:00,0.67801,0.67808,0.67793,0.678,774499992.0
2005-05-02 17:30:00,0.67802,0.6781,0.67796,0.678,633000001.0
2005-05-02 17:35:00,0.67807,0.67816,0.67788,0.67795,567999999.0
2005-05-02 17:40:00,0.67795,0.67807,0.67787,0.67807,708100007.0
2005-05-02 17:45:00,0.67805,0.67813,0.678,0.67806,734800013.0
2005-05-02 17:50:00,0.67795,0.67806,0.6779,0.67797,521900003.0
2005-05-02 17:55:00,0.67795,0.67805,0.67788,0.67794,583199999.0
2005-05-02 18:00:00,0.67792,0.67808,0.67784,0.67795,5358699995.0
2005-05-02 18:05:00,0.67792,0.6781,0.67785,0.67802,6759300017.0
2005-05-02 18:10:00,0.67803,0.67812,0.67796,0.67805,6146599975.0
2005-05-02 18:15:00,0.67805,0.67812,0.67792,0.67807,5574699981.0
2005-05-02 18:20:00,0.67808,0.67816,0.67794,0.67807,5325199997.0
2005-05-02 18:25:00,0.67806,0.67812,0.67793,0.67805,4156100003.0
2005-05-02 18:30:00,0.6781,0.67824,0.67794,0.6782,3852800011.0
2005-05-02 18:35:00,0.67817,0.67837,0.67796,0.67803,2033799996.0
2005-05-02 18:40:00,0.67803,0.67816,0.67795,0.67807,2425999998.0
2005-05-02 18:45:00,0.67813,0.67821,0.67806,0.67811,1299700004.0
2005-05-02 18:50:00,0.67815,0.67827,0.67811,0.6782,1862500003.0
2005-05-02 18:55:00,0.67818,0.6783,0.67815,0.67823,3050199997.0
2005-05-02 19:00:00,0.67816,0.67832,0.67802,0.67823,2030300006.0
2005-05-02 19:05:00,0.67812,0.6783,0.6781,0.67828,2817899993.0
2005-05-02 19:10:00,0.67825,0.67828,0.67809,0.67809,1347400006.0
2005-05-02 19:15:00,0.6781,0.67828,0.67804,0.67824,1649999989.0
2005-05-02 19:20:00,0.67817,0.67823,0.67802,0.67821,1665399996.0
2005-05-02 19:25:00,0.6781,0.67825,0.67804,0.6782,2005500000.0
2005-05-02 19:30:00,0.67818,0.67828,0.67805,0.67815,2651000014.0
2005-05-02 19:35:00,0.67811,0.67823,0.67803,0.67823,2468799990.0
2005-05-02 19:40:00,0.67817,0.67837,0.67817,0.67822,2483400001.0
2005-05-02 19:45:00,0.67826,0.67834,0.67817,0.6783,806700003.0
2005-05-02 19:50:00,0.6783,0.67833,0.67812,0.67823,1157800002.0
2005-05-02 19:55:00,0.67817,0.67832,0.67812,0.67822,1678600003.0
2005-05-02 20:00:00,0.67835,0.67844,0.67828,0.67843,1006900001.0
2005-05-02 20:05:00,0.67845,0.67845,0.67826,0.67841,1231800000.0
2005-05-02 20:10:00,0.67836,0.67846,0.6782,0.67833,2497100005.0
2005-05-02 20:15:00,0.67833,0.67846,0.67812,0.67812,2393600011.0
2005-05-02 20:20:00,0.67821,0.67833,0.6782,0.6782,1642399989.0
2005-05-02 20:25:00,0.6782,0.67851,0.67817,0.67817,2607699993.0
2005-05-02 20:30:00,0.67828,0.67852,0.6782,0.67831,4728599999.0
2005-05-02 20:35:00,0.67834,0.67846,0.67822,0.6783,2452600000.0
2005-05-02 20:40:00,0.67831,0.67842,0.6782,0.67837,2468399999.0
2005-05-02 20:45:00,0.67833,0.67844,0.6783,0.67839,2272300000.0
2005-05-02 20:50:00,0.67839,0.67857,0.67827,0.67842,3858599996.0
2005-05-02 20:55:00,0.67847,0.67861,0.67833,0.67853,5012100001.0
2005-05-02 21:00:00,0.6786,0.67861,0.67842,0.6786,3945700005.0
2005-05-02 21:05:00,0.6785,0.67864,0.67847,0.67863,1967999983.0
2005-05-02 21:10:00,0.67863,0.67866,0.67846,0.67866,1717100002.0
2005-05-02 21:15:00,0.67866,0.67873,0.67843,0.6785,1787999993.0
2005-05-02 21:20:00,0.67847,0.67858,0.67834,0.67842,2239499982.0
2005-05-02 21:25:00,0.67842,0.67858,0.67842,0.67844,791599999.0
2005-05-02 21:30:00,0.6784,0.67865,0.67823,0.67841,2025899995.0
2005-05-02 21:35:00,0.67839,0.67853,0.67831,0.67849,938599998.0
2005-05-02 21:40:00,0.67842,0.67852,0.67838,0.67843,1397599989.0
2005-05-02 21:45:00,0.67843,0.67862,0.67843,0.67857,899600003.0
2005-05-02 21:50:00,0.67853,0.67868,0.6785,0.67862,850999998.0
2005-05-02 21:55:00,0.67866,0.67881,0.67862,0.67881,1225600008.0
2005-05-02 22:00:00,0.67881,0.67883,0.67866,0.67879,1453000004.0
2005-05-02 22:05:00,0.67875,0.67896,0.67866,0.67873,832499993.0
2005-05-02 22:10:00,0.67869,0.67885,0.67864,0.67885,870400001.0
2005-05-02 22:15:00,0.67878,0.67887,0.67866,0.67871,1635099993.0
2005-05-02 22:20:00,0.67872,0.67878,0.67862,0.6787,1494699997.0
2005-05-02 22:25:00,0.67866,0.67878,0.67849,0.67855,1158799994.0
2005-05-02 22:30:00,0.67855,0.67866,0.6785,0.6786,1068000010.0
2005-05-02 22:35:00,0.67858,0.67868,0.67847,0.67857,601699993.0
2005-05-02 22:40:00,0.67855,0.6786,0.67851,0.67855,1077400000.0
2005-05-02 22:45:00,0.67856,0.67866,0.67823,0.67859,784099999.0
2005-05-02 22:50:00,0.67863,0.67872,0.67855,0.67862,603500000.0
2005-05-02 22:55:00,0.67857,0.67875,0.67848,0.67848,965999996.0
2005-05-02 23:00:00,0.67835,0.67891,0.67835,0.67873,795400010.0
2005-05-02 23:05:00,0.67865,0.67901,0.67827,0.67885,818300003.0
2005-05-02 23:10:00,0.67888,0.67901,0.67839,0.67841,628799994.0
2005-05-02 23:15:00,0.67858,0.67896,0.67838,0.67881,631300001.0
2005-05-02 23:20:00,0.67861,0.67894,0.67847,0.67876,781999997.0
2005-05-02 23:25:00,0.67875,0.67888,0.67851,0.67878,914899999.0
2005-05-02 23:30:00,0.67831,0.67891,0.67829,0.67874,560900001.0
2005-05-02 23:35:00,0.67864,0.67865,0.67843,0.67862,660799995.0
2005-05-02 23:40:00,0.67857,0.67859,0.67828,0.67832,549300001.0
2005-05-02 23:45:00,0.67834,0.67842,0.67723,0.6782,522299997.0
2005-05-02 23:50:00,0.67811,0.67816,0.67783,0.67805,858699998.0
2005-05-02 23:55:00,0.6781,0.67814,0.67781,0.6781,755200001.0
2005-05-03 00:00:00,0.67807,0.67813,0.67785,0.67805,817499994.0
2005-05-03 00:05:00,0.67786,0.67789,0.67766,0.67775,729100005.0
2005-05-03 00:10:00,0.67777,0.67778,0.67759,0.67773,581300005.0
2005-05-03 00:15:00,0.6777,0.67783,0.67754,0.67764,352900003.0
2005-05-03 00:20:00,0.67762,0.67784,0.67755,0.67771,774199997.0
2005-05-03 00:25:00,0.67778,0.6778,0.67749,0.67768,739799997.0
2005-05-03 00:30:00,0.67743,0.67778,0.67739,0.67775,681499999.0
2005-05-03 00:35:00,0.67767,0.67775,0.6775,0.67775,610000007.0
2005-05-03 00:40:00,0.67761,0.67788,0.67751,0.67783,500800002.0
2005-05-03 00:45:00,0.67781,0.67782,0.6775,0.67776,467099999.0
2005-05-03 00:50:00,0.67775,0.6779,0.67756,0.67777,819800004.0
2005-05-03 00:55:00,0.67781,0.6779,0.67768,0.67768,448900004.0
2005-05-03 01:00:00,0.67765,0.67807,0.67765,0.67805,772800005.0
2005-05-03 01:05:00,0.67803,0.67819,0.67776,0.67813,588799997.0
2005-05-03 01:10:00,0.67819,0.67822,0.6781,0.67816,784900004.0
2005-05-03 01:15:00,0.67815,0.67823,0.67791,0.6782,468500003.0
2005-05-03 01:20:00,0.67794,0.6785,0.67788,0.67847,689899994.0
2005-05-03 01:25:00,0.67848,0.67852,0.67809,0.67844,753600002.0
2005-05-03 01:30:00,0.67835,0.67856,0.67818,0.67852,893499997.0
2005-05-03 01:35:00,0.67855,0.6786,0.67819,0.6785,529499996.0
2005-05-03 01:40:00,0.67854,0.6786,0.67832,0.67849,1001600004.0
2005-05-03 01:45:00,0.67853,0.67881,0.67838,0.6787,616799998.0
2005-05-03 01:50:00,0.67875,0.67883,0.67856,0.67881,607599999.0
2005-05-03 01:55:00,0.67882,0.67889,0.67878,0.67883,615499988.0
2005-05-03 02:00:00,0.67881,0.67895,0.67864,0.67895,739499999.0
2005-05-03 02:05:00,0.6789,0.67895,0.67863,0.67883,958199994.0
2005-05-03 02:10:00,0.67878,0.67905,0.6782,0.67905,854900001.0
2005-05-03 02:15:00,0.67903,0.67915,0.67885,0.67892,537000000.0
2005-05-03 02:20:00,0.6789,0.67904,0.67887,0.67892,687999994.0
2005-05-03 02:25:00,0.67898,0.67909,0.67889,0.67906,685600001.0
2005-05-03 02:30:00,0.67902,0.67915,0.67882,0.67887,544400000.0
2005-05-03 02:35:00,0.67888,0.67895,0.67884,0.6789,716200004.0
2005-05-03 02:40:00,0.67895,0.67901,0.67878,0.67895,587600000.0
2005-05-03 02:45:00,0.6789,0.67899,0.67879,0.67893,680900007.0
2005-05-03 02:50:00,0.67892,0.67894,0.6787,0.67884,735000000.0
2005-05-03 02:55:00,0.67879,0.67891,0.67865,0.67886,553200002.0
2005-05-03 03:00:00,0.67883,0.67883,0.67866,0.67869,493399999.0
2005-05-03 03:05:00,0.67875,0.67885,0.67873,0.6788,611200002.0
2005-05-03 03:10:00,0.67885,0.67899,0.67866,0.67869,480900004.0
2005-05-03 03:15:00,0.67847,0.67867,0.67823,0.6786,695900002.0
2005-05-03 03:20:00,0.67848,0.67864,0.67817,0.67849,710099990.0
2005-05-03 03:25:00,0.67857,0.67867,0.67835,0.6784,710000003.0
2005-05-03 03:30:00,0.67842,0.67865,0.67836,0.67853,732799998.0
2005-05-03 03:35:00,0.6785,0.67862,0.67841,0.67854,698500004.0
2005-05-03 03:40:00,0.67863,0.67867,0.67844,0.67853,463100001.0
2005-05-03 03:45:00,0.67852,0.67868,0.67843,0.67867,618400001.0
2005-05-03 03:50:00,0.67855,0.67861,0.67838,0.67851,793100001.0
2005-05-03 03:55:00,0.67845,0.67859,0.67813,0.6783,555300002.0
2005-05-03 04:00:00,0.67843,0.67843,0.67815,0.67831,658599989.0
2005-05-03 04:05:00,0.67816,0.67833,0.67813,0.67826,530900007.0
2005-05-03 04:10:00,0.6782,0.67831,0.67816,0.6783,830999990.0
2005-05-03 04:15:00,0.67828,0.67842,0.67789,0.67837,442100006.0
2005-05-03 04:20:00,0.67832,0.67835,0.67817,0.6783,527600001.0
2005-05-03 04:25:00,0.6783,0.67838,0.67782,0.67834,688899996.0
2005-05-03 04:30:00,0.67828,0.67833,0.67805,0.67828,691300006.0
2005-05-03 04:35:00,0.67828,0.67833,0.67806,0.67822,867200002.0
2005-05-03 04:40:00,0.67824,0.67824,0.67797,0.67811,492799998.0
2005-05-03 04:45:00,0.67802,0.67812,0.67791,0.67792,744900005.0
2005-05-03 04:50:00,0.67799,0.67812,0.67791,0.6781,445100001.0
2005-05-03 04:55:00,0.67805,0.67816,0.67772,0.67812,351999999.0
2005-05-03 05:00:00,0.67803,0.67812,0.67782,0.67811,554999998.0
2005-05-03 05:05:00,0.67807,0.67815,0.67767,0.67815,556100004.0
2005-05-03 05:10:00,0.67806,0.67811,0.67762,0.67798,816700001.0
2005-05-03 05:15:00,0.67798,0.67809,0.67764,0.67805,616600000.0
2005-05-03 05:20:00,0.67807,0.67815,0.6779,0.67795,503600005.0
2005-05-03 05:25:00,0.67797,0.67817,0.6778,0.67781,643899997.0
2005-05-03 05:30:00,0.67803,0.67809,0.678,0.67807,655900004.0
2005-05-03 05:35:00,0.67792,0.67826,0.67789,0.67814,649899992.0
2005-05-03 05:40:00,0.67797,0.6782,0.67788,0.67806,442399997.0
2005-05-03 05:45:00,0.67791,0.67824,0.67788,0.67798,503700005.0
2005-05-03 05:50:00,0.678,0.67807,0.67789,0.6779,798400003.0
2005-05-03 05:55:00,0.67791,0.67795,0.67761,0.67773,571999996.0
2005-05-03 06:00:00,0.67773,0.67777,0.67754,0.67772,568300003.0
2005-05-03 06:05:00,0.67776,0.67776,0.67755,0.67764,570300000.0
2005-05-03 06:10:00,0.6777,0.67778,0.6776,0.67777,555699998.0
2005-05-03 06:15:00,0.67786,0.67786,0.67759,0.67772,496900000.0
2005-05-03 06:20:00,0.67771,0.67808,0.67771,0.67788,539400006.0
2005-05-03 06:25:00,0.67797,0.6781,0.67774,0.6781,911200005.0
2005-05-03 06:30:00,0.67817,0.67828,0.67789,0.67828,706999998.0
2005-05-03 06:35:00,0.6782,0.67825,0.67802,0.6782,549700001.0
2005-05-03 06:40:00,0.67818,0.67833,0.67802,0.67809,703600001.0
2005-05-03 06:45:00,0.67817,0.67835,0.67803,0.67803,610900002.0
2005-05-03 06:50:00,0.67819,0.67833,0.67799,0.67824,471300001.0
2005-05-03 06:55:00,0.67822,0.6783,0.67774,0.67796,792800003.0
2005-05-03 07:00:00,0.67784,0.67813,0.67784,0.67813,404900008.0
2005-05-03 07:05:00,0.67792,0.67803,0.6778,0.67784,462499998.0
2005-05-03 07:10:00,0.67797,0.67803,0.67787,0.67797,510200002.0
2005-05-03 07:15:00,0.67782,0.67819,0.6778,0.67813,558799998.0
2005-05-03 07:20:00,0.67809,0.67819,0.67798,0.67814,654199997.0
2005-05-03 07:25:00,0.67817,0.67828,0.67792,0.67816,492999996.0
2005-05-03 07:30:00,0.67813,0.67817,0.67804,0.67815,750299993.0
2005-05-03 07:35:00,0.67813,0.67821,0.67768,0.67808,917500004.0
2005-05-03 07:40:00,0.67803,0.67823,0.6779,0.67816,657100003.0
2005-05-03 07:45:00,0.67813,0.67821,0.6781,0.67815,590100005.0
2005-05-03 07:50:00,0.67803,0.67821,0.67786,0.67804,860000000.0
2005-05-03 07:55:00,0.6781,0.67819,0.67778,0.67782,823300001.0
2005-05-03 08:00:00,0.67772,0.67786,0.67759,0.67772,762500003.0
2005-05-03 08:05:00,0.67775,0.67783,0.6775,0.67759,682699997.0
2005-05-03 08:10:00,0.67757,0.6778,0.67747,0.6778,673799998.0
2005-05-03 08:15:00,0.6777,0.67815,0.6777,0.67796,877100011.0
2005-05-03 08:20:00,0.67791,0.67807,0.67769,0.67801,888400001.0
2005-05-03 08:25:00,0.67791,0.67813,0.67783,0.67803,696100002.0
2005-05-03 08:30:00,0.67797,0.67822,0.67797,0.67811,917099991.0
2005-05-03 08:35:00,0.67813,0.67817,0.67791,0.67817,615699999.0
2005-05-03 08:40:00,0.67812,0.67825,0.6781,0.67825,904199997.0
2005-05-03 08:45:00,0.6782,0.67825,0.67799,0.6782,675399995.0
2005-05-03 08:50:00,0.67814,0.67821,0.67795,0.67805,642499999.0
2005-05-03 08:55:00,0.6781,0.67876,0.67794,0.67874,623900003.0
2005-05-03 09:00:00,0.67859,0.67878,0.6785,0.6787,655399999.0
2005-05-03 09:05:00,0.67865,0.67877,0.67853,0.67875,750399994.0
2005-05-03 09:10:00,0.67876,0.67882,0.67856,0.67866,619000000.0
2005-05-03 09:15:00,0.67853,0.6786,0.67844,0.67857,556200006.0
2005-05-03 09:20:00,0.67854,0.67864,0.67847,0.67858,704900007.0
2005-05-03 09:25:00,0.67858,0.67858,0.67844,0.6785,789700002.0
2005-05-03 09:30:00,0.67848,0.67853,0.67839,0.6784,561799999.0
2005-05-03 09:35:00,0.67846,0.67847,0.67827,0.6784,722799994.0
2005-05-03 09:40:00,0.67832,0.67846,0.67826,0.67834,980100007.0
2005-05-03 09:45:00,0.67834,0.67848,0.67826,0.67833,891600002.0
2005-05-03 09:50:00,0.67837,0.67855,0.67816,0.67847,658000007.0
2005-05-03 09:55:00,0.67846,0.67858,0.67846,0.67855,701499998.0
2005-05-03 10:00:00,0.67843,0.6786,0.67843,0.67858,597100006.0
2005-05-03 10:05:00,0.6784,0.67851,0.67814,0.67834,644299997.0
2005-05-03 10:10:00,0.67823,0.67838,0.67818,0.67837,877000004.0
2005-05-03 10:15:00,0.67839,0.67856,0.67829,0.67842,569600000.0
2005-05-03 10:20:00,0.67841,0.67851,0.67815,0.67822,628299999.0
2005-05-03 10:25:00,0.67824,0.67827,0.67811,0.67822,770700000.0
2005-05-03 10:30:00,0.67803,0.67892,0.67803,0.67889,615699995.0
2005-05-03 10:35:00,0.67886,0.67896,0.67858,0.67871,498900002.0
2005-05-03 10:40:00,0.67876,0.679,0.67859,0.679,666200002.0
2005-05-03 10:45:00,0.67911,0.67914,0.67891,0.679,589400002.0
2005-05-03 10:50:00,0.67888,0.67922,0.67888,0.67905,775600000.0
2005-05-03 10:55:00,0.67905,0.67927,0.67898,0.67912,835500011.0
2005-05-03 11:00:00,0.67913,0.67921,0.67897,0.6792,705499995.0
2005-05-03 11:05:00,0.6791,0.67913,0.67896,0.6791,632399999.0
2005-05-03 11:10:00,0.67906,0.67923,0.67895,0.67912,722299991.0
2005-05-03 11:15:00,0.67905,0.67911,0.67879,0.67904,787800002.0
2005-05-03 11:20:00,0.67902,0.67914,0.67893,0.67905,600700006.0
2005-05-03 11:25:00,0.67904,0.67913,0.67884,0.67884,907399989.0
2005-05-03 11:30:00,0.6789,0.67903,0.67885,0.67899,755900004.0
2005-05-03 11:35:00,0.67912,0.67927,0.67898,0.67927,683400001.0
2005-05-03 11:40:00,0.67911,0.67925,0.67906,0.67925,748999997.0
2005-05-03 11:45:00,0.67925,0.67925,0.67895,0.67915,817600008.0
2005-05-03 11:50:00,0.6791,0.67918,0.67904,0.67911,969399998.0
2005-05-03 11:55:00,0.67912,0.6792,0.6789,0.6792,868000000.0
2005-05-03 12:00:00,0.67903,0.67932,0.67903,0.67921,797399990.0
2005-05-03 12:05:00,0.6792,0.67936,0.67914,0.6792,814099995.0
2005-05-03 12:10:00,0.67924,0.67946,0.67924,0.67933,649299991.0
2005-05-03 12:15:00,0.67932,0.67941,0.67916,0.67924,698499999.0
2005-05-03 12:20:00,0.67925,0.67932,0.67909,0.67925,784200005.0
2005-05-03 12:25:00,0.67926,0.67939,0.67917,0.67924,811699997.0
2005-05-03 12:30:00,0.67924,0.67967,0.67924,0.67967,896699993.0
2005-05-03 12:35:00,0.67959,0.67988,0.67948,0.6798,618099998.0
2005-05-03 12:40:00,0.67989,0.67999,0.67976,0.67986,781000004.0
2005-05-03 12:45:00,0.67997,0.67997,0.67965,0.67965,1000200000.0
2005-05-03 12:50:00,0.67969,0.6799,0.67966,0.6799,749299997.0
2005-05-03 12:55:00,0.67984,0.68009,0.67978,0.68002,787999994.0
2005-05-03 13:00:00,0.68001,0.68015,0.67991,0.68,687100002.0
2005-05-03 13:05:00,0.67991,0.68001,0.67972,0.68001,945599993.0
2005-05-03 13:10:00,0.6799,0.68016,0.67982,0.67992,873699990.0
2005-05-03 13:15:00,0.67993,0.6802,0.67987,0.68017,935800000.0
2005-05-03 13:20:00,0.68011,0.68019,0.67983,0.68002,656799998.0
2005-05-03 13:25:00,0.67999,0.67999,0.67973,0.6798,807200001.0
2005-05-03 13:30:00,0.67982,0.67984,0.67964,0.67967,667799992.0
2005-05-03 13:35:00,0.67965,0.67975,0.67955,0.67974,908699992.0
2005-05-03 13:40:00,0.67981,0.67983,0.67965,0.67978,844800006.0
2005-05-03 13:45:00,0.67976,0.67978,0.67954,0.67967,707499995.0
2005-05-03 13:50:00,0.67965,0.67984,0.6796,0.67983,971100015.0
2005-05-03 13:55:00,0.6798,0.68001,0.67975,0.67999,835900000.0
2005-05-03 14:00:00,0.67993,0.68008,0.67983,0.67997,744499997.0
2005-05-03 14:05:00,0.6798,0.67988,0.67963,0.67988,627299999.0
2005-05-03 14:10:00,0.6799,0.67993,0.67972,0.67975,590800001.0
2005-05-03 14:15:00,0.67967,0.6799,0.67967,0.67979,590300005.0
2005-05-03 14:20:00,0.67984,0.67985,0.67955,0.67966,825999995.0
2005-05-03 14:25:00,0.67967,0.67974,0.67953,0.67974,744299999.0
2005-05-03 14:30:00,0.67957,0.6797,0.67955,0.6796,954200004.0
2005-05-03 14:35:00,0.67962,0.67973,0.6794,0.67973,795399990.0
2005-05-03 14:40:00,0.67968,0.6797,0.67956,0.67964,589900001.0
2005-05-03 14:45:00,0.67966,0.67968,0.67948,0.67968,625999997.0
2005-05-03 14:50:00,0.67961,0.67964,0.67945,0.6796,744600003.0
2005-05-03 14:55:00,0.67954,0.67967,0.67946,0.67965,732399993.0
2005-05-03 15:00:00,0.67964,0.67971,0.67936,0.6795,756700001.0
2005-05-03 15:05:00,0.67961,0.67968,0.67941,0.6795,815799997.0
2005-05-03 15:10:00,0.67954,0.67964,0.6794,0.67952,786099998.0
2005-05-03 15:15:00,0.67957,0.67979,0.67951,0.67972,660199991.0
2005-05-03 15:20:00,0.67969,0.68013,0.67967,0.68013,850100002.0
2005-05-03 15:25:00,0.6801,0.68015,0.6799,0.67999,719500002.0
2005-05-03 15:30:00,0.68004,0.68021,0.68002,0.68015,478200004.0
2005-05-03 15:35:00,0.68017,0.68021,0.67996,0.67998,666499995.0
2005-05-03 15:40:00,0.68015,0.68031,0.67997,0.68031,809200003.0
2005-05-03 15:45:00,0.68032,0.68064,0.68026,0.68052,911800005.0
2005-05-03 15:50:00,0.68047,0.68068,0.68046,0.68046,779499998.0
2005-05-03 15:55:00,0.68057,0.68081,0.68045,0.68081,702100008.0
2005-05-03 16:00:00,0.68086,0.68093,0.68065,0.68088,824500007.0
2005-05-03 16:05:00,0.68079,0.68094,0.68069,0.68088,872299993.0
2005-05-03 16:10:00,0.68078,0.68091,0.68067,0.68084,614299997.0
2005-05-03 16:15:00,0.68079,0.681,0.68066,0.681,530699998.0
2005-05-03 16:20:00,0.68098,0.68137,0.68095,0.68123,825100006.0
2005-05-03 16:25:00,0.68107,0.68146,0.68107,0.68132,868099992.0
2005-05-03 16:30:00,0.68115,0.68131,0.68111,0.68125,543700002.0
2005-05-03 16:35:00,0.68126,0.68143,0.68105,0.68143,585199994.0
2005-05-03 16:40:00,0.68148,0.6815,0.68131,0.68145,864400006.0
2005-05-03 16:45:00,0.68144,0.68161,0.68131,0.68142,728900003.0
2005-05-03 16:50:00,0.68137,0.68156,0.68128,0.68155,524800000.0
2005-05-03 16:55:00,0.68154,0.68172,0.68134,0.68145,672500001.0
2005-05-03 17:00:00,0.68138,0.68143,0.6811,0.68127,968499987.0
2005-05-03 17:05:00,0.68104,0.68138,0.68104,0.68132,756099998.0
2005-05-03 17:10:00,0.68138,0.6814,0.68115,0.68137,671199995.0
2005-05-03 17:15:00,0.6813,0.68138,0.68123,0.68131,886100000.0
2005-05-03 17:20:00,0.68133,0.68146,0.68115,0.68132,705499999.0
2005-05-03 17:25:00,0.68137,0.68146,0.68124,0.68135,1163199998.0
2005-05-03 17:30:00,0.68137,0.68155,0.68132,0.68155,738500006.0
2005-05-03 17:35:00,0.68157,0.6816,0.68138,0.68144,837400000.0
2005-05-03 17:40:00,0.68144,0.68156,0.68136,0.68156,692100001.0
2005-05-03 17:45:00,0.68152,0.68165,0.68145,0.68155,758700003.0
2005-05-03 17:50:00,0.68142,0.68149,0.68124,0.6814,655900000.0
2005-05-03 17:55:00,0.68136,0.68151,0.68121,0.68143,827200002.0
2005-05-03 18:00:00,0.6814,0.68146,0.68127,0.68134,4964499986.0
2005-05-03 18:05:00,0.68138,0.68149,0.6812,0.68138,5368699995.0
2005-05-03 18:10:00,0.68144,0.68146,0.68122,0.68135,5656699981.0
2005-05-03 18:15:00,0.68132,0.68148,0.68126,0.68142,5174300005.0
2005-05-03 18:20:00,0.68145,0.68151,0.6812,0.68127,4836999975.0
2005-05-03 18:25:00,0.68113,0.68129,0.68105,0.68114,3996599996.0
2005-05-03 18:30:00,0.68112,0.68132,0.68098,0.68128,4033900000.0
2005-05-03 18:35:00,0.68129,0.68142,0.68115,0.68136,1536500003.0
2005-05-03 18:40:00,0.68145,0.68155,0.68131,0.68138,2527199981.0
2005-05-03 18:45:00,0.68137,0.68146,0.68118,0.68137,985999996.0
2005-05-03 18:50:00,0.68133,0.68154,0.68122,0.68135,1808500001.0
2005-05-03 18:55:00,0.68132,0.68137,0.68115,0.68122,3575899992.0
2005-05-03 19:00:00,0.68123,0.68131,0.68115,0.68123,1936799996.0
2005-05-03 19:05:00,0.68122,0.68136,0.68107,0.68132,2694000018.0
2005-05-03 19:10:00,0.68126,0.6813,0.68117,0.68123,1363599993.0
2005-05-03 19:15:00,0.68124,0.68129,0.68111,0.68117,1669400000.0
2005-05-03 19:20:00,0.6812,0.68144,0.68113,0.68144,1477499999.0
2005-05-03 19:25:00,0.6814,0.68143,0.68126,0.68135,2084699988.0
2005-05-03 19:30:00,0.68137,0.68137,0.68114,0.68125,2317900008.0
2005-05-03 19:35:00,0.68123,0.68136,0.68109,0.68132,2580000002.0
2005-05-03 19:40:00,0.68122,0.68137,0.68106,0.68126,1793699994.0
2005-05-03 19:45:00,0.68128,0.68132,0.68114,0.6813,806900002.0
2005-05-03 19:50:00,0.68125,0.6813,0.68092,0.68098,939800007.0
2005-05-03 19:55:00,0.68103,0.68103,0.68076,0.6809,1828599994.0
2005-05-03 20:00:00,0.68085,0.68097,0.68077,0.6809,1156299992.0
2005-05-03 20:05:00,0.68093,0.68098,0.68079,0.68098,1321300009.0
2005-05-03 20:10:00,0.68083,0.68103,0.68075,0.6809,2132800004.0
2005-05-03 20:15:00,0.68095,0.68145,0.68033,0.68048,2071400014.0
2005-05-03 20:20:00,0.6803,0.68038,0.68001,0.68015,1540499998.0
2005-05-03 20:25:00,0.68016,0.68053,0.67994,0.68053,3189999982.0
2005-05-03 20:30:00,0.68058,0.68103,0.6804,0.68082,5133199977.0
2005-05-03 20:35:00,0.68078,0.68078,0.68034,0.68059,2591000006.0
2005-05-03 20:40:00,0.68051,0.68095,0.68043,0.68073,2357900004.0
2005-05-03 20:45:00,0.68087,0.68087,0.68044,0.6806,2326499989.0
2005-05-03 20:50:00,0.68064,0.68072,0.68043,0.68072,4313999974.0
2005-05-03 20:55:00,0.68065,0.68076,0.68047,0.6806,5258000005.0
2005-05-03 21:00:00,0.68056,0.6807,0.68042,0.68052,4986000002.0
2005-05-03 21:05:00,0.68053,0.68088,0.68045,0.68083,2288599995.0
2005-05-03 21:10:00,0.68084,0.68085,0.68056,0.68056,1379200004.0
2005-05-03 21:15:00,0.68057,0.68074,0.68049,0.6806,1309400002.0
2005-05-03 21:20:00,0.68062,0.68067,0.68045,0.6805,2947699989.0
2005-05-03 21:25:00,0.68051,0.68053,0.68037,0.68047,899499996.0
2005-05-03 21:30:00,0.68045,0.68055,0.68034,0.68047,1856400003.0
2005-05-03 21:35:00,0.68047,0.68057,0.68036,0.68055,887399998.0
2005-05-03 21:40:00,0.6805,0.68053,0.68028,0.68035,1413199987.0
2005-05-03 21:45:00,0.68023,0.68055,0.68022,0.68035,1130599998.0
2005-05-03 21:50:00,0.68026,0.68033,0.68014,0.68027,925800007.0
2005-05-03 21:55:00,0.68027,0.68079,0.68021,0.68044,1177499994.0
2005-05-03 22:00:00,0.68048,0.68062,0.68033,0.68051,1424099990.0
2005-05-03 22:05:00,0.68047,0.68051,0.68036,0.68047,1042099998.0
2005-05-03 22:10:00,0.68036,0.68047,0.6803,0.68043,946099997.0
2005-05-03 22:15:00,0.68043,0.68043,0.68028,0.68032,1950299996.0
2005-05-03 22:20:00,0.68037,0.68064,0.68032,0.68046,1606699997.0
2005-05-03 22:25:00,0.6805,0.68057,0.68045,0.68045,1286699993.0
2005-05-03 22:30:00,0.68056,0.68057,0.68043,0.68047,1248199996.0
2005-05-03 22:35:00,0.68043,0.68058,0.6804,0.68051,1083799991.0
2005-05-03 22:40:00,0.68046,0.68057,0.68022,0.68045,1020200006.0
2005-05-03 22:45:00,0.68047,0.68047,0.68027,0.68037,745899996.0
2005-05-03 22:50:00,0.6804,0.68043,0.68016,0.68018,507400000.0
2005-05-03 22:55:00,0.68013,0.68016,0.67983,0.67983,928900000.0
2005-05-03 23:00:00,0.6797,0.68013,0.67969,0.68012,912300003.0
2005-05-03 23:05:00,0.68007,0.68019,0.67987,0.68019,1054299985.0
2005-05-03 23:10:00,0.6801,0.68019,0.67986,0.68,899699994.0
2005-05-03 23:15:00,0.68003,0.68026,0.67969,0.68008,1060000006.0
2005-05-03 23:20:00,0.68018,0.68034,0.67992,0.68007,980599991.0
2005-05-03 23:25:00,0.68007,0.68025,0.67978,0.68001,679100000.0
2005-05-03 23:30:00,0.67971,0.68017,0.67969,0.68003,758099991.0
2005-05-03 23:35:00,0.68017,0.68021,0.67978,0.68002,561199991.0
2005-05-03 23:40:00,0.68,0.68017,0.67995,0.67997,676400008.0
2005-05-03 23:45:00,0.68005,0.68017,0.67986,0.67998,276299993.0
2005-05-03 23:50:00,0.67995,0.68019,0.67993,0.68,557000005.0
2005-05-03 23:55:00,0.68,0.68022,0.67975,0.68017,966200005.0
2005-05-04 00:00:00,0.68002,0.68025,0.6797,0.67996,580200004.0
2005-05-04 00:05:00,0.68002,0.68015,0.68002,0.68007,681399996.0
2005-05-04 00:10:00,0.6801,0.68012,0.67995,0.68007,422799998.0
2005-05-04 00:15:00,0.68009,0.68018,0.68002,0.68011,539900002.0
2005-05-04 00:20:00,0.68012,0.68023,0.67998,0.68003,756399990.0
2005-05-04 00:25:00,0.68007,0.68024,0.67994,0.67998,491999996.0
2005-05-04 00:30:00,0.68005,0.68018,0.68,0.68012,558099996.0
2005-05-04 00:35:00,0.68005,0.68014,0.6798,0.6801,543999997.0
2005-05-04 00:40:00,0.68014,0.68019,0.68005,0.68013,660900004.0
2005-05-04 00:45:00,0.68008,0.68025,0.67994,0.68022,724899998.0
2005-05-04 00:50:00,0.68027,0.6803,0.68007,0.68017,727900007.0
2005-05-04 00:55:00,0.68024,0.68048,0.68011,0.68028,742900003.0
2005-05-04 01:00:00,0.68029,0.68035,0.67996,0.68022,421300001.0
2005-05-04 01:05:00,0.68022,0.68028,0.68006,0.68022,617200007.0
2005-05-04 01:10:00,0.6803,0.68046,0.68006,0.68028,945700000.0
2005-05-04 01:15:00,0.68016,0.68018,0.68,0.68015,730999996.0
2005-05-04 01:20:00,0.68021,0.68026,0.68006,0.68022,644800004.0
2005-05-04 01:25:00,0.68015,0.68026,0.67992,0.67996,456999993.0
2005-05-04 01:30:00,0.68005,0.68031,0.68001,0.6802,522200000.0
2005-05-04 01:35:00,0.68012,0.68018,0.67999,0.68004,890499994.0
2005-05-04 01:40:00,0.68,0.68027,0.68,0.68018,1076000007.0
2005-05-04 01:45:00,0.68014,0.68014,0.67978,0.68,581099997.0
2005-05-04 01:50:00,0.67996,0.68016,0.6799,0.68007,698200006.0
2005-05-04 01:55:00,0.6801,0.68033,0.6801,0.68023,678199998.0
2005-05-04 02:00:00,0.68014,0.68019,0.67998,0.68011,916900010.0
2005-05-04 02:05:00,0.68012,0.68019,0.67998,0.68,572100001.0
2005-05-04 02:10:00,0.68005,0.68011,0.67995,0.68003,743600006.0
2005-05-04 02:15:00,0.67999,0.6802,0.67995,0.6802,662099991.0
2005-05-04 02:20:00,0.67995,0.68015,0.67995,0.68008,808599994.0
2005-05-04 02:25:00,0.68013,0.68036,0.67997,0.68032,643199996.0
2005-05-04 02:30:00,0.68028,0.68037,0.68011,0.68023,705599997.0
2005-05-04 02:35:00,0.6802,0.68038,0.68018,0.68033,831400003.0
2005-05-04 02:40:00,0.68008,0.68043,0.68008,0.68042,823300003.0
2005-05-04 02:45:00,0.6804,0.68043,0.68029,0.68036,622199998.0
2005-05-04 02:50:00,0.68033,0.68041,0.6803,0.6803,563799995.0
2005-05-04 02:55:00,0.68029,0.6804,0.68026,0.68038,453999999.0
2005-05-04 03:00:00,0.68002,0.6804,0.68001,0.68034,744799995.0
2005-05-04 03:05:00,0.68038,0.68046,0.68018,0.68035,533500001.0
2005-05-04 03:10:00,0.68028,0.68048,0.68019,0.68045,709300001.0
2005-05-04 03:15:00,0.68049,0.6808,0.68045,0.6806,686299999.0
2005-05-04 03:20:00,0.68063,0.68071,0.68049,0.68065,597399999.0
2005-05-04 03:25:00,0.68064,0.68085,0.68064,0.68081,784300007.0
2005-05-04 03:30:00,0.68086,0.68124,0.68073,0.68124,812899997.0
2005-05-04 03:35:00,0.68114,0.68169,0.6809,0.68159,1125300002.0
2005-05-04 03:40:00,0.68162,0.68176,0.68124,0.68164,708600001.0
2005-05-04 03:45:00,0.68165,0.68181,0.68131,0.68173,969100006.0
2005-05-04 03:50:00,0.68173,0.68199,0.68162,0.68199,898099993.0
2005-05-04 03:55:00,0.68196,0.68213,0.68183,0.6821,602600007.0
2005-05-04 04:00:00,0.68211,0.68219,0.68185,0.68193,1024099997.0
2005-05-04 04:05:00,0.68194,0.68202,0.68166,0.68186,789199995.0
2005-05-04 04:10:00,0.68172,0.68181,0.68151,0.68155,1039000004.0
2005-05-04 04:15:00,0.68154,0.68201,0.68152,0.68197,591300001.0
2005-05-04 04:20:00,0.68187,0.68205,0.68178,0.68189,649700003.0
2005-05-04 04:25:00,0.68173,0.68182,0.68136,0.68138,700999992.0
2005-05-04 04:30:00,0.6814,0.68144,0.68084,0.68092,852500006.0
2005-05-04 04:35:00,0.68093,0.68126,0.68088,0.68121,986000010.0
2005-05-04 04:40:00,0.68118,0.68175,0.68107,0.68168,824999996.0
2005-05-04 04:45:00,0.68163,0.68174,0.68148,0.68158,462199999.0
2005-05-04 04:50:00,0.68152,0.68165,0.68139,0.68164,599199997.0
2005-05-04 04:55:00,0.6816,0.68169,0.68137,0.68153,661299997.0
2005-05-04 05:00:00,0.68148,0.68166,0.68137,0.68157,438800002.0
2005-05-04 05:05:00,0.68156,0.68162,0.68138,0.68162,856200012.0
2005-05-04 05:10:00,0.68154,0.68159,0.68137,0.68158,580900005.0
2005-05-04 05:15:00,0.68148,0.68166,0.6814,0.68151,629899994.0
2005-05-04 05:20:00,0.68148,0.68157,0.68118,0.6814,510999999.0
2005-05-04 05:25:00,0.68149,0.68154,0.6813,0.68149,592699994.0
2005-05-04 05:30:00,0.68148,0.6815,0.68138,0.68147,622599996.0
2005-05-04 05:35:00,0.68152,0.68157,0.68133,0.6814,844399995.0
2005-05-04 05:40:00,0.68142,0.68149,0.68136,0.6814,770000006.0
2005-05-04 05:45:00,0.68142,0.68148,0.6813,0.6813,622100001.0
2005-05-04 05:50:00,0.68138,0.68161,0.68135,0.68158,579800009.0
2005-05-04 05:55:00,0.68161,0.68164,0.68137,0.68153,524700001.0
2005-05-04 06:00:00,0.68156,0.6816,0.68126,0.68141,665299997.0
2005-05-04 06:05:00,0.68138,0.68152,0.68109,0.68145,412099999.0
2005-05-04 06:10:00,0.68084,0.68147,0.68078,0.68145,509300002.0
2005-05-04 06:15:00,0.68147,0.68162,0.68125,0.6815,672400003.0
2005-05-04 06:20:00,0.68146,0.68154,0.68117,0.68127,697299994.0
2005-05-04 06:25:00,0.68133,0.68153,0.68111,0.68152,788400005.0
2005-05-04 06:30:00,0.68146,0.68171,0.68121,0.68152,872799999.0
2005-05-04 06:35:00,0.68152,0.68179,0.68113,0.68168,843200005.0
2005-05-04 06:40:00,0.68176,0.68184,0.68162,0.6817,870600009.0
2005-05-04 06:45:00,0.68165,0.68178,0.68114,0.6817,875699993.0
2005-05-04 06:50:00,0.6818,0.68185,0.6813,0.6813,515900001.0
2005-05-04 06:55:00,0.68151,0.68159,0.68124,0.68152,1083000001.0
2005-05-04 07:00:00,0.68152,0.68163,0.68133,0.68163,734799999.0
2005-05-04 07:05:00,0.68155,0.68177,0.68153,0.6817,811100012.0
2005-05-04 07:10:00,0.68159,0.68159,0.68107,0.68137,564100005.0
2005-05-04 07:15:00,0.68151,0.68166,0.68146,0.68161,686399995.0
2005-05-04 07:20:00,0.68145,0.68158,0.68141,0.68158,379000000.0
2005-05-04 07:25:00,0.68165,0.6818,0.68156,0.68166,376300001.0
2005-05-04 07:30:00,0.68162,0.68168,0.6815,0.68155,859299998.0
2005-05-04 07:35:00,0.68155,0.68165,0.6814,0.68155,759900000.0
2005-05-04 07:40:00,0.6816,0.68165,0.68152,0.68158,509000001.0
2005-05-04 07:45:00,0.68153,0.68173,0.68152,0.68173,747799998.0
2005-05-04 07:50:00,0.6816,0.6817,0.68147,0.68164,528299994.0
2005-05-04 07:55:00,0.68159,0.68181,0.68156,0.68174,741400007.0
2005-05-04 08:00:00,0.68168,0.68182,0.6816,0.68167,670300003.0
2005-05-04 08:05:00,0.68167,0.68193,0.68152,0.68192,861600006.0
2005-05-04 08:10:00,0.68195,0.68195,0.68147,0.68156,790000000.0
2005-05-04 08:15:00,0.68148,0.68152,0.68136,0.68145,671199996.0
2005-05-04 08:20:00,0.68151,0.68165,0.68145,0.68153,784299999.0
2005-05-04 08:25:00,0.68149,0.6816,0.68137,0.68142,728899992.0
2005-05-04 08:30:00,0.68142,0.68152,0.68126,0.68152,734599995.0
2005-05-04 08:35:00,0.68153,0.68155,0.68123,0.68139,626499997.0
2005-05-04 08:40:00,0.6813,0.68141,0.68123,0.68139,620399997.0
2005-05-04 08:45:00,0.68137,0.68138,0.68122,0.68129,711799999.0
2005-05-04 08:50:00,0.68118,0.68131,0.68117,0.68129,659200004.0
2005-05-04 08:55:00,0.68137,0.68148,0.6812,0.68148,796200002.0
2005-05-04 09:00:00,0.6814,0.68154,0.68127,0.68131,653400004.0
2005-05-04 09:05:00,0.68133,0.68138,0.68108,0.68135,587100005.0
2005-05-04 09:10:00,0.68135,0.68149,0.6812,0.68136,825999994.0
2005-05-04 09:15:00,0.68136,0.68147,0.68106,0.68121,817199999.0
2005-05-04 09:20:00,0.68121,0.68143,0.68117,0.68132,635699999.0
2005-05-04 09:25:00,0.68132,0.68132,0.68108,0.68108,676600000.0
2005-05-04 09:30:00,0.68109,0.68127,0.68107,0.68119,557199998.0
2005-05-04 09:35:00,0.68126,0.68138,0.68119,0.68132,412300008.0
2005-05-04 09:40:00,0.68127,0.68132,0.68117,0.68132,828499990.0
2005-05-04 09:45:00,0.68119,0.68133,0.68113,0.68133,843700004.0
2005-05-04 09:50:00,0.68136,0.68146,0.68117,0.68121,670700001.0
2005-05-04 09:55:00,0.6813,0.68132,0.68116,0.6813,714699999.0
2005-05-04 10:00:00,0.68116,0.68135,0.68116,0.68128,819799999.0
2005-05-04 10:05:00,0.68124,0.68148,0.68124,0.68143,810200008.0
2005-05-04 10:10:00,0.68146,0.68157,0.68139,0.68152,730400005.0
2005-05-04 10:15:00,0.68153,0.68153,0.68135,0.68145,686100004.0
2005-05-04 10:20:00,0.68145,0.68149,0.68136,0.68144,727800001.0
2005-05-04 10:25:00,0.68143,0.68148,0.68123,0.68135,886100002.0
2005-05-04 10:30:00,0.68133,0.68148,0.68126,0.6814,803899996.0
2005-05-04 10:35:00,0.68147,0.68155,0.68131,0.68147,619799991.0
2005-05-04 10:40:00,0.6815,0.68155,0.68133,0.68142,795500003.0
2005-05-04 10:45:00,0.68145,0.68155,0.68134,0.68141,862799994.0
2005-05-04 10:50:00,0.68141,0.68147,0.68135,0.68135,695599999.0
2005-05-04 10:55:00,0.68133,0.68145,0.68131,0.6814,582300002.0
2005-05-04 11:00:00,0.68142,0.68143,0.68125,0.68133,609599999.0
2005-05-04 11:05:00,0.68125,0.6814,0.68124,0.6814,556200004.0
2005-05-04 11:10:00,0.6814,0.68158,0.68137,0.68155,580900000.0
2005-05-04 11:15:00,0.68155,0.68163,0.68143,0.68155,902699994.0
2005-05-04 11:20:00,0.68149,0.68158,0.68127,0.68133,560800006.0
2005-05-04 11:25:00,0.68116,0.68144,0.68116,0.68131,828400001.0
2005-05-04 11:30:00,0.68138,0.68142,0.68091,0.68129,715699999.0
2005-05-04 11:35:00,0.68131,0.68133,0.68117,0.68133,738899996.0
2005-05-04 11:40:00,0.68124,0.6813,0.68104,0.68123,635299997.0
2005-05-04 11:45:00,0.68123,0.68125,0.6809,0.68092,1033500002.0
2005-05-04 11:50:00,0.68083,0.68104,0.68083,0.68104,751599998.0
2005-05-04 11:55:00,0.68103,0.68118,0.68094,0.68118,826900001.0
2005-05-04 12:00:00,0.68095,0.68135,0.68095,0.68125,918899996.0
2005-05-04 12:05:00,0.68111,0.68121,0.68099,0.68105,809700001.0
2005-05-04 12:10:00,0.68105,0.68107,0.68087,0.68097,707299997.0
2005-05-04 12:15:00,0.68098,0.681,0.68073,0.6808,748099990.0
2005-05-04 12:20:00,0.68085,0.68096,0.6808,0.68088,913999999.0
2005-05-04 12:25:00,0.6808,0.68085,0.68056,0.68064,875700005.0
2005-05-04 12:30:00,0.68063,0.68075,0.68046,0.68073,856300004.0
2005-05-04 12:35:00,0.68067,0.68081,0.68059,0.68081,700200005.0
2005-05-04 12:40:00,0.68077,0.68089,0.68069,0.68088,905200001.0
2005-05-04 12:45:00,0.68088,0.6809,0.68078,0.68078,669700005.0
2005-05-04 12:50:00,0.68086,0.68105,0.68081,0.68104,1049200001.0
2005-05-04 12:55:00,0.68098,0.68109,0.68086,0.6809,915799992.0
2005-05-04 13:00:00,0.68093,0.68107,0.68079,0.68093,613100000.0
2005-05-04 13:05:00,0.68092,0.68105,0.68073,0.68105,779000002.0
2005-05-04 13:10:00,0.68087,0.68102,0.68082,0.68092,651199998.0
2005-05-04 13:15:00,0.68082,0.68092,0.68076,0.68085,694699994.0
2005-05-04 13:20:00,0.6808,0.68097,0.68077,0.68097,687100009.0
2005-05-04 13:25:00,0.6809,0.68098,0.68073,0.6808,972799995.0
2005-05-04 13:30:00,0.68081,0.68081,0.68054,0.6806,653100000.0
2005-05-04 13:35:00,0.68058,0.68064,0.68048,0.6806,825000006.0
2005-05-04 13:40:00,0.68065,0.68074,0.68053,0.68065,783999999.0
2005-05-04 13:45:00,0.68068,0.6808,0.68059,0.6808,609200002.0
2005-05-04 13:50:00,0.68077,0.68095,0.68077,0.6809,803399999.0
2005-05-04 13:55:00,0.68089,0.68108,0.68087,0.68108,756899998.0
2005-05-04 14:00:00,0.68104,0.6812,0.68097,0.68119,692400004.0
2005-05-04 14:05:00,0.68114,0.68137,0.68109,0.6813,1028000001.0
2005-05-04 14:10:00,0.68138,0.68143,0.68117,0.68143,575499999.0
2005-05-04 14:15:00,0.68141,0.68165,0.68141,0.68155,766199991.0
2005-05-04 14:20:00,0.68153,0.68175,0.68142,0.68167,776399994.0
2005-05-04 14:25:00,0.68163,0.68163,0.68145,0.6816,774000001.0
2005-05-04 14:30:00,0.68144,0.68158,0.68137,0.68144,764499996.0
2005-05-04 14:35:00,0.6815,0.68157,0.68135,0.68145,904800007.0
2005-05-04 14:40:00,0.6814,0.68151,0.68126,0.68142,732800000.0
2005-05-04 14:45:00,0.68148,0.68155,0.68126,0.68155,859799995.0
2005-05-04 14:50:00,0.68146,0.68157,0.68132,0.68132,717900010.0
2005-05-04 14:55:00,0.68138,0.68141,0.68127,0.68133,766400003.0
2005-05-04 15:00:00,0.68128,0.68128,0.681,0.68108,773699996.0
2005-05-04 15:05:00,0.68107,0.68137,0.68102,0.6811,664999999.0
2005-05-04 15:10:00,0.68114,0.68127,0.68099,0.68114,562400004.0
2005-05-04 15:15:00,0.68114,0.68122,0.6809,0.68099,791600016.0
2005-05-04 15:20:00,0.68098,0.68105,0.68064,0.68076,699299999.0
2005-05-04 15:25:00,0.68076,0.68103,0.68066,0.68103,568400007.0
2005-05-04 15:30:00,0.68105,0.68135,0.68098,0.6813,856199988.0
2005-05-04 15:35:00,0.68136,0.68136,0.68117,0.68125,684999997.0
2005-05-04 15:40:00,0.68125,0.68126,0.68104,0.68113,717800005.0
2005-05-04 15:45:00,0.6812,0.68121,0.68094,0.68101,939500001.0
2005-05-04 15:50:00,0.68105,0.68115,0.68093,0.6811,608100005.0
2005-05-04 15:55:00,0.68099,0.68117,0.68097,0.681,775700002.0
2005-05-04 16:00:00,0.68111,0.6812,0.68067,0.68078,919399998.0
2005-05-04 16:05:00,0.68077,0.68091,0.68069,0.68085,935100009.0
2005-05-04 16:10:00,0.68086,0.68101,0.68074,0.68088,697600002.0
2005-05-04 16:15:00,0.68088,0.68093,0.68072,0.68093,815200004.0
2005-05-04 16:20:00,0.68095,0.68101,0.68078,0.68091,489700005.0
2005-05-04 16:25:00,0.68093,0.68098,0.68071,0.68082,793500012.0
2005-05-04 16:30:00,0.68072,0.68072,0.68049,0.68058,591600005.0
2005-05-04 16:35:00,0.68066,0.68067,0.68057,0.68065,536700001.0
2005-05-04 16:40:00,0.68062,0.68079,0.68056,0.68063,692500006.0
2005-05-04 16:45:00,0.68075,0.68096,0.68063,0.68096,875199997.0
2005-05-04 16:50:00,0.68105,0.6811,0.68084,0.681,881899991.0
2005-05-04 16:55:00,0.68088,0.68109,0.6808,0.68109,658299997.0
2005-05-04 17:00:00,0.6809,0.68105,0.68073,0.68085,872300002.0
2005-05-04 17:05:00,0.68087,0.68112,0.68077,0.68081,787600003.0
2005-05-04 17:10:00,0.68089,0.68135,0.68079,0.68135,827500003.0
2005-05-04 17:15:00,0.6813,0.68138,0.68106,0.6812,708000000.0
2005-05-04 17:20:00,0.68133,0.68134,0.68106,0.68108,894600000.0
2005-05-04 17:25:00,0.68108,0.68123,0.681,0.68123,516299999.0
2005-05-04 17:30:00,0.68116,0.68129,0.68109,0.68119,575899998.0
2005-05-04 17:35:00,0.68118,0.68126,0.68097,0.68103,840700006.0
2005-05-04 17:40:00,0.68103,0.68104,0.68064,0.68093,606900003.0
2005-05-04 17:45:00,0.68085,0.68086,0.68062,0.68067,750400002.0
2005-05-04 17:50:00,0.68079,0.6808,0.68057,0.68067,763200010.0
2005-05-04 17:55:00,0.68073,0.68078,0.68061,0.68074,869799996.0
2005-05-04 18:00:00,0.68062,0.68063,0.68006,0.68035,5724099994.0
2005-05-04 18:05:00,0.68024,0.6803,0.68004,0.68026,5944500016.0
2005-05-04 18:10:00,0.68029,0.68052,0.68018,0.68033,6194499984.0
2005-05-04 18:15:00,0.68032,0.6804,0.68013,0.6804,5110799992.0
2005-05-04 18:20:00,0.68029,0.68037,0.68015,0.68027,4974199979.0
2005-05-04 18:25:00,0.68023,0.68038,0.6802,0.6803,3938100000.0
2005-05-04 18:30:00,0.68025,0.68043,0.6802,0.68033,3438399979.0
2005-05-04 18:35:00,0.68037,0.68066,0.68032,0.68066,1807499996.0
2005-05-04 18:40:00,0.68055,0.68073,0.68047,0.68067,2442299997.0
2005-05-04 18:45:00,0.68061,0.68081,0.68051,0.68063,1242000006.0
2005-05-04 18:50:00,0.68055,0.68083,0.68041,0.68064,1758300008.0
2005-05-04 18:55:00,0.68056,0.68062,0.68047,0.6806,3013500001.0
2005-05-04 19:00:00,0.68055,0.68075,0.68054,0.6806,1915899994.0
2005-05-04 19:05:00,0.68057,0.68085,0.68053,0.68085,2904099998.0
2005-05-04 19:10:00,0.68067,0.68075,0.68041,0.68058,1546999987.0
2005-05-04 19:15:00,0.68058,0.6807,0.68048,0.68068,1970300001.0
2005-05-04 19:20:00,0.68057,0.68077,0.68055,0.68067,1320799998.0
2005-05-04 19:25:00,0.68062,0.68073,0.68056,0.6807,2131200019.0
2005-05-04 19:30:00,0.68068,0.68073,0.6806,0.68068,2252400012.0
2005-05-04 19:35:00,0.68072,0.68083,0.68058,0.6808,2247900006.0
2005-05-04 19:40:00,0.68076,0.68089,0.6807,0.6808,1865299996.0
2005-05-04 19:45:00,0.6808,0.68082,0.68056,0.68068,1037200000.0
2005-05-04 19:50:00,0.6807,0.68073,0.68053,0.68063,1473700002.0
2005-05-04 19:55:00,0.68068,0.68068,0.68047,0.68055,1371899998.0
2005-05-04 20:00:00,0.68063,0.68077,0.68057,0.68071,762699998.0
2005-05-04 20:05:00,0.68078,0.68087,0.68073,0.68085,1273099994.0
2005-05-04 20:10:00,0.68086,0.68086,0.68054,0.68068,2155300014.0
2005-05-04 20:15:00,0.68068,0.68073,0.68054,0.6806,2053200004.0
2005-05-04 20:20:00,0.68061,0.68068,0.68054,0.68065,1374599998.0
2005-05-04 20:25:00,0.68063,0.68073,0.68051,0.68066,2815799978.0
2005-05-04 20:30:00,0.68067,0.68069,0.68044,0.6805,4961700001.0
2005-05-04 20:35:00,0.68051,0.68062,0.68035,0.68062,2439600006.0
2005-05-04 20:40:00,0.68056,0.6807,0.68054,0.68064,2377999997.0
2005-05-04 20:45:00,0.68067,0.68078,0.68057,0.68075,2078400008.0
2005-05-04 20:50:00,0.68077,0.68077,0.68044,0.68054,4372199980.0
2005-05-04 20:55:00,0.68052,0.68063,0.68033,0.6805,4897300009.0
2005-05-04 21:00:00,0.68049,0.68056,0.68039,0.68047,4611500002.0
2005-05-04 21:05:00,0.68051,0.68067,0.68046,0.68063,2114600013.0
2005-05-04 21:10:00,0.68057,0.68073,0.68053,0.68059,1544799996.0
2005-05-04 21:15:00,0.68061,0.68083,0.68061,0.68065,1649200000.0
2005-05-04 21:20:00,0.68075,0.68081,0.68065,0.6807,2600100009.0
2005-05-04 21:25:00,0.68065,0.68072,0.68056,0.6806,1020299998.0
2005-05-04 21:30:00,0.68061,0.68072,0.68054,0.68063,1861100003.0
2005-05-04 21:35:00,0.68067,0.68073,0.68055,0.68065,770999997.0
2005-05-04 21:40:00,0.68061,0.68065,0.68045,0.68053,1279700009.0
2005-05-04 21:45:00,0.68055,0.68055,0.68046,0.68046,1120599994.0
2005-05-04 21:50:00,0.68049,0.68051,0.68032,0.68037,1003100000.0
2005-05-04 21:55:00,0.68021,0.68056,0.68019,0.68047,1312000006.0
2005-05-04 22:00:00,0.68046,0.6805,0.68034,0.68043,1874700005.0
2005-05-04 22:05:00,0.68041,0.68045,0.68025,0.68034,948300001.0
2005-05-04 22:10:00,0.68031,0.68033,0.68025,0.68027,1131000005.0
2005-05-04 22:15:00,0.6803,0.6804,0.68027,0.68031,1603800011.0
2005-05-04 22:20:00,0.68032,0.68043,0.68025,0.68036,1606100003.0
2005-05-04 22:25:00,0.68035,0.68048,0.68009,0.6801,1138500005.0
2005-05-04 22:30:00,0.68015,0.68048,0.68015,0.68048,987100007.0
2005-05-04 22:35:00,0.68034,0.68055,0.68025,0.68048,1126000003.0
2005-05-04 22:40:00,0.6804,0.68047,0.68028,0.6804,1206000001.0
2005-05-04 22:45:00,0.68043,0.68059,0.68033,0.6805,758600004.0
2005-05-04 22:50:00,0.68052,0.68052,0.68033,0.68034,635000003.0
2005-05-04 22:55:00,0.68035,0.68044,0.68013,0.68013,1088799998.0
2005-05-04 23:00:00,0.67994,0.68049,0.67994,0.68038,595600009.0
2005-05-04 23:05:00,0.68044,0.68068,0.67998,0.68051,904499994.0
2005-05-04 23:10:00,0.68031,0.6808,0.68022,0.68042,856899994.0
2005-05-04 23:15:00,0.68075,0.68081,0.68031,0.68043,885699994.0
2005-05-04 23:20:00,0.68028,0.68075,0.68023,0.68069,923099996.0
2005-05-04 23:25:00,0.68062,0.68062,0.68033,0.68038,911299990.0
2005-05-04 23:30:00,0.68043,0.68046,0.68027,0.68042,707200000.0
2005-05-04 23:35:00,0.68043,0.68045,0.68026,0.6804,476000000.0
2005-05-04 23:40:00,0.6804,0.68069,0.6803,0.68037,457600002.0
2005-05-04 23:45:00,0.68037,0.68053,0.68035,0.68037,457400008.0
2005-05-04 23:50:00,0.68044,0.68064,0.68006,0.68059,767000006.0
2005-05-04 23:55:00,0.6806,0.68083,0.68036,0.6807,521100000.0
2005-05-05 00:00:00,0.6805,0.68072,0.68034,0.6806,416399997.0
2005-05-05 00:05:00,0.68057,0.68063,0.68051,0.6806,696399999.0
2005-05-05 00:10:00,0.6804,0.68075,0.68036,0.68062,438200005.0
2005-05-05 00:15:00,0.68068,0.68081,0.68037,0.6806,507699998.0
2005-05-05 00:20:00,0.68062,0.68065,0.68055,0.68065,557099997.0
2005-05-05 00:25:00,0.68058,0.68075,0.68044,0.68063,679800005.0
2005-05-05 00:30:00,0.68066,0.68071,0.68039,0.68067,462099997.0
2005-05-05 00:35:00,0.6806,0.6807,0.68037,0.6807,513699996.0
2005-05-05 00:40:00,0.68071,0.68078,0.6805,0.68078,682900004.0
2005-05-05 00:45:00,0.68074,0.68074,0.68057,0.68065,612799999.0
2005-05-05 00:50:00,0.68068,0.68069,0.68042,0.68056,602999992.0
2005-05-05 00:55:00,0.68055,0.68063,0.6805,0.68063,553599998.0
2005-05-05 01:00:00,0.68062,0.6807,0.68044,0.6807,594999997.0
2005-05-05 01:05:00,0.68064,0.68069,0.68048,0.68069,628699996.0
2005-05-05 01:10:00,0.68032,0.68077,0.68032,0.68068,711899996.0
2005-05-05 01:15:00,0.6806,0.68077,0.6805,0.68075,970299997.0
2005-05-05 01:20:00,0.68045,0.68078,0.68041,0.68053,627499995.0
2005-05-05 01:25:00,0.68073,0.68081,0.68049,0.68065,362100000.0
2005-05-05 01:30:00,0.68069,0.68075,0.68056,0.68062,713899993.0
2005-05-05 01:35:00,0.6807,0.68083,0.68063,0.68081,878700013.0
2005-05-05 01:40:00,0.68078,0.68087,0.68078,0.68082,748099993.0
2005-05-05 01:45:00,0.68085,0.68087,0.6808,0.6808,788300000.0
2005-05-05 01:50:00,0.68078,0.68082,0.6806,0.68077,601500005.0
2005-05-05 01:55:00,0.6807,0.6808,0.6803,0.68077,838199997.0
2005-05-05 02:00:00,0.68075,0.68088,0.68069,0.68088,853999997.0
2005-05-05 02:05:00,0.6809,0.68099,0.68059,0.68088,769599994.0
2005-05-05 02:10:00,0.6809,0.68098,0.68087,0.68097,432700001.0
2005-05-05 02:15:00,0.68091,0.68109,0.68088,0.68103,737100000.0
2005-05-05 02:20:00,0.68093,0.68105,0.68093,0.68103,402299997.0
2005-05-05 02:25:00,0.68107,0.6811,0.6809,0.68097,663699999.0
2005-05-05 02:30:00,0.68092,0.68098,0.68063,0.68082,803599993.0
2005-05-05 02:35:00,0.68082,0.68088,0.68045,0.68065,776400005.0
2005-05-05 02:40:00,0.68063,0.6807,0.6805,0.68065,794300003.0
2005-05-05 02:45:00,0.68056,0.68076,0.68048,0.68073,558500004.0
2005-05-05 02:50:00,0.68062,0.68073,0.6806,0.68063,590100000.0
2005-05-05 02:55:00,0.68051,0.68075,0.68049,0.68071,636099999.0
2005-05-05 03:00:00,0.6807,0.68082,0.68051,0.68068,414200004.0
2005-05-05 03:05:00,0.68074,0.68081,0.68066,0.68074,591899999.0
2005-05-05 03:10:00,0.6808,0.68086,0.6807,0.6807,765400001.0
2005-05-05 03:15:00,0.68069,0.68085,0.68066,0.68078,595499996.0
2005-05-05 03:20:00,0.68079,0.6808,0.68046,0.68059,814100001.0
2005-05-05 03:25:00,0.68056,0.6806,0.6804,0.6805,742300008.0
2005-05-05 03:30:00,0.68047,0.68052,0.68029,0.68045,862799996.0
2005-05-05 03:35:00,0.68036,0.68057,0.68036,0.68043,911999995.0
2005-05-05 03:40:00,0.68044,0.68048,0.68025,0.68039,672699997.0
2005-05-05 03:45:00,0.68046,0.68053,0.68039,0.6804,570600003.0
2005-05-05 03:50:00,0.6804,0.68047,0.68021,0.68028,722499998.0
2005-05-05 03:55:00,0.68033,0.68044,0.68004,0.68026,440999998.0
2005-05-05 04:00:00,0.6803,0.68039,0.67987,0.68023,603800006.0
2005-05-05 04:05:00,0.68024,0.68045,0.68024,0.68045,571400001.0
2005-05-05 04:10:00,0.68045,0.68046,0.68024,0.68024,720799990.0
2005-05-05 04:15:00,0.68033,0.68049,0.68033,0.68041,908799996.0
2005-05-05 04:20:00,0.68035,0.68057,0.68031,0.68055,871800002.0
2005-05-05 04:25:00,0.68055,0.68056,0.68036,0.68045,541500001.0
2005-05-05 04:30:00,0.68043,0.6805,0.68038,0.68041,486999999.0
2005-05-05 04:35:00,0.68044,0.68052,0.68032,0.68045,521700004.0
2005-05-05 04:40:00,0.6805,0.68063,0.68029,0.68063,542399995.0
2005-05-05 04:45:00,0.6804,0.68065,0.68035,0.6805,691499997.0
2005-05-05 04:50:00,0.68035,0.68064,0.68035,0.6805,450500003.0
2005-05-05 04:55:00,0.68064,0.68068,0.68031,0.68047,566400002.0
2005-05-05 05:00:00,0.68045,0.68064,0.68008,0.68064,492899999.0
2005-05-05 05:05:00,0.68053,0.68061,0.68036,0.68036,382400006.0
2005-05-05 05:10:00,0.68046,0.6806,0.68034,0.68057,727300000.0
2005-05-05 05:15:00,0.68049,0.68061,0.68037,0.68061,693999996.0
2005-05-05 05:20:00,0.68058,0.68061,0.68039,0.68045,618900006.0
2005-05-05 05:25:00,0.68047,0.68067,0.6802,0.68048,380300003.0
2005-05-05 05:30:00,0.68036,0.68056,0.68026,0.68043,777500013.0
2005-05-05 05:35:00,0.68045,0.68065,0.68029,0.68047,567999998.0
2005-05-05 05:40:00,0.68055,0.68077,0.68037,0.68037,565299998.0
2005-05-05 05:45:00,0.68035,0.68054,0.68031,0.68043,483899996.0
2005-05-05 05:50:00,0.68041,0.68051,0.68034,0.68049,566299994.0
2005-05-05 05:55:00,0.68056,0.68057,0.68033,0.68057,459900003.0
2005-05-05 06:00:00,0.68053,0.68067,0.68037,0.68045,415299997.0
2005-05-05 06:05:00,0.68048,0.68057,0.68044,0.68053,587799995.0
2005-05-05 06:10:00,0.68055,0.68065,0.68035,0.68038,538800001.0
2005-05-05 06:15:00,0.68035,0.68049,0.6803,0.68047,686599998.0
2005-05-05 06:20:00,0.68046,0.68063,0.68046,0.68052,815500003.0
2005-05-05 06:25:00,0.68031,0.68065,0.68014,0.68057,519000001.0
2005-05-05 06:30:00,0.68055,0.6806,0.68045,0.68052,509999997.0
2005-05-05 06:35:00,0.68055,0.68058,0.6805,0.6805,321299998.0
2005-05-05 06:40:00,0.68055,0.68067,0.68008,0.6805,551299992.0
2005-05-05 06:45:00,0.68057,0.68063,0.68048,0.68063,704700002.0
2005-05-05 06:50:00,0.68063,0.68073,0.68052,0.68063,544000002.0
2005-05-05 06:55:00,0.68059,0.68076,0.68046,0.68067,735900000.0
2005-05-05 07:00:00,0.68065,0.68076,0.6806,0.68076,654299987.0
2005-05-05 07:05:00,0.68069,0.68084,0.68061,0.68073,460299996.0
2005-05-05 07:10:00,0.6807,0.68088,0.68047,0.68082,705000006.0
2005-05-05 07:15:00,0.68085,0.68085,0.68066,0.6807,441800001.0
2005-05-05 07:20:00,0.68071,0.68082,0.68067,0.68082,726999994.0
2005-05-05 07:25:00,0.68073,0.68082,0.68051,0.68069,486699999.0
2005-05-05 07:30:00,0.68073,0.68077,0.68064,0.68075,667299995.0
2005-05-05 07:35:00,0.68073,0.68073,0.68058,0.68063,720300010.0
2005-05-05 07:40:00,0.68068,0.68074,0.68036,0.68065,602900004.0
2005-05-05 07:45:00,0.68066,0.68066,0.67981,0.67983,608899999.0
2005-05-05 07:50:00,0.68001,0.68008,0.67995,0.68,524000001.0
2005-05-05 07:55:00,0.68002,0.68016,0.68,0.6801,601399995.0
2005-05-05 08:00:00,0.68008,0.68022,0.6797,0.67977,761499996.0
2005-05-05 08:05:00,0.67971,0.67997,0.67965,0.67988,728799992.0
2005-05-05 08:10:00,0.67982,0.68004,0.67976,0.67995,600599996.0
2005-05-05 08:15:00,0.67997,0.68001,0.67988,0.67999,446799996.0
2005-05-05 08:20:00,0.67998,0.68,0.67979,0.67999,643799988.0
2005-05-05 08:25:00,0.67991,0.68013,0.67986,0.68004,657599991.0
2005-05-05 08:30:00,0.68006,0.68018,0.67996,0.68004,777999999.0
2005-05-05 08:35:00,0.68012,0.68025,0.68001,0.68025,727100000.0
2005-05-05 08:40:00,0.68026,0.68036,0.68015,0.68026,659500001.0
2005-05-05 08:45:00,0.68022,0.68025,0.68003,0.68019,727599999.0
2005-05-05 08:50:00,0.68012,0.68041,0.68011,0.6803,671200002.0
2005-05-05 08:55:00,0.68033,0.68048,0.68027,0.68048,536400001.0
2005-05-05 09:00:00,0.68044,0.68058,0.68036,0.68041,655599995.0
2005-05-05 09:05:00,0.6804,0.68045,0.68021,0.68029,788400009.0
2005-05-05 09:10:00,0.68021,0.6804,0.68015,0.68021,1122999993.0
2005-05-05 09:15:00,0.68028,0.6803,0.68006,0.68019,728399999.0
2005-05-05 09:20:00,0.68025,0.6804,0.68017,0.6803,725900003.0
2005-05-05 09:25:00,0.6803,0.68035,0.68017,0.68029,742600003.0
2005-05-05 09:30:00,0.68026,0.68031,0.68017,0.68029,580899997.0
2005-05-05 09:35:00,0.68026,0.68052,0.68022,0.68039,747699997.0
2005-05-05 09:40:00,0.68041,0.68061,0.6804,0.6805,910900004.0
2005-05-05 09:45:00,0.68051,0.68106,0.68041,0.68091,625700004.0
2005-05-05 09:50:00,0.68087,0.68089,0.6807,0.68075,646999989.0
2005-05-05 09:55:00,0.68078,0.68097,0.68071,0.68083,727800007.0
2005-05-05 10:00:00,0.68085,0.68124,0.68085,0.68116,674300004.0
2005-05-05 10:05:00,0.68122,0.68137,0.681,0.68135,751100001.0
2005-05-05 10:10:00,0.68137,0.68146,0.68119,0.68128,896999996.0
2005-05-05 10:15:00,0.6814,0.6814,0.68131,0.68136,626899999.0
2005-05-05 10:20:00,0.68138,0.68144,0.68122,0.68136,903599993.0
2005-05-05 10:25:00,0.68131,0.68146,0.6812,0.68122,677400012.0
2005-05-05 10:30:00,0.68129,0.68143,0.68107,0.68116,1108100002.0
2005-05-05 10:35:00,0.68114,0.68142,0.68104,0.68139,731500001.0
2005-05-05 10:40:00,0.68142,0.68171,0.68142,0.68171,698699992.0
2005-05-05 10:45:00,0.68172,0.68181,0.68156,0.68178,879900004.0
2005-05-05 10:50:00,0.68177,0.68224,0.68174,0.68188,996600003.0
2005-05-05 10:55:00,0.68194,0.6822,0.68152,0.68163,705300002.0
2005-05-05 11:00:00,0.68138,0.68174,0.68138,0.68158,839800001.0
2005-05-05 11:05:00,0.68144,0.68144,0.68119,0.6813,605299992.0
2005-05-05 11:10:00,0.68117,0.68139,0.6811,0.68121,762699993.0
2005-05-05 11:15:00,0.68122,0.68122,0.68094,0.68116,1174699995.0
2005-05-05 11:20:00,0.68116,0.68125,0.68097,0.68099,464400007.0
2005-05-05 11:25:00,0.68104,0.68122,0.6809,0.68117,722999998.0
2005-05-05 11:30:00,0.6812,0.6812,0.68095,0.68095,865800006.0
2005-05-05 11:35:00,0.68106,0.68114,0.68095,0.68107,537399997.0
2005-05-05 11:40:00,0.6811,0.68121,0.68095,0.68118,358300002.0
2005-05-05 11:45:00,0.68102,0.68116,0.68084,0.68108,893300005.0
2005-05-05 11:50:00,0.68083,0.6809,0.68057,0.68065,788200009.0
2005-05-05 11:55:00,0.68053,0.68075,0.68048,0.68075,769900004.0
2005-05-05 12:00:00,0.68065,0.6807,0.68048,0.6805,776200005.0
2005-05-05 12:05:00,0.68046,0.68065,0.68044,0.68052,676100003.0
2005-05-05 12:10:00,0.68056,0.68076,0.68046,0.68056,760700001.0
2005-05-05 12:15:00,0.68059,0.6807,0.6804,0.68058,812300001.0
2005-05-05 12:20:00,0.6806,0.68065,0.6803,0.68037,761000003.0
2005-05-05 12:25:00,0.6805,0.68051,0.68013,0.68039,798400002.0
2005-05-05 12:30:00,0.68034,0.68056,0.68025,0.68038,624699996.0
2005-05-05 12:35:00,0.68045,0.68049,0.68023,0.68049,465500001.0
2005-05-05 12:40:00,0.68035,0.6804,0.68019,0.68038,566500008.0
2005-05-05 12:45:00,0.6803,0.68045,0.68021,0.68035,751699992.0
2005-05-05 12:50:00,0.68039,0.68047,0.68015,0.68024,742500002.0
2005-05-05 12:55:00,0.68017,0.68025,0.68007,0.6802,748300000.0
2005-05-05 13:00:00,0.68023,0.68028,0.68008,0.68019,681699999.0
2005-05-05 13:05:00,0.68013,0.68015,0.67995,0.68013,757599995.0
2005-05-05 13:10:00,0.68007,0.68009,0.67982,0.67999,528600005.0
2005-05-05 13:15:00,0.67988,0.68017,0.67988,0.68017,717200000.0
2005-05-05 13:20:00,0.68013,0.68025,0.67995,0.68025,668199998.0
2005-05-05 13:25:00,0.68025,0.68034,0.68007,0.68032,699000003.0
2005-05-05 13:30:00,0.68028,0.68038,0.6802,0.68033,580899989.0
2005-05-05 13:35:00,0.68027,0.68039,0.68005,0.68027,494300000.0
2005-05-05 13:40:00,0.68027,0.68038,0.68,0.68017,586999999.0
2005-05-05 13:45:00,0.68023,0.68038,0.68015,0.68025,722600008.0
2005-05-05 13:50:00,0.68027,0.68039,0.68016,0.68022,794599994.0
2005-05-05 13:55:00,0.68021,0.68048,0.68017,0.68043,736499997.0
2005-05-05 14:00:00,0.68043,0.6805,0.68033,0.68048,597700001.0
2005-05-05 14:05:00,0.68039,0.68053,0.68033,0.68053,726099995.0
2005-05-05 14:10:00,0.68054,0.68062,0.68037,0.68057,840999998.0
2005-05-05 14:15:00,0.68056,0.68058,0.68039,0.68051,677199998.0
2005-05-05 14:20:00,0.68044,0.68058,0.68034,0.6804,780299998.0
2005-05-05 14:25:00,0.68048,0.68051,0.68024,0.68051,1132799996.0
2005-05-05 14:30:00,0.68038,0.68042,0.68025,0.68036,624800004.0
2005-05-05 14:35:00,0.68034,0.68057,0.68026,0.68032,738699999.0
2005-05-05 14:40:00,0.68045,0.68064,0.68038,0.6806,654600003.0
2005-05-05 14:45:00,0.68063,0.68063,0.68043,0.68053,852099997.0
2005-05-05 14:50:00,0.68049,0.68061,0.68042,0.68044,744400006.0
2005-05-05 14:55:00,0.68054,0.68054,0.68034,0.68052,1073399984.0
2005-05-05 15:00:00,0.6804,0.68044,0.68014,0.68023,809200000.0
2005-05-05 15:05:00,0.68027,0.68043,0.68013,0.6803,821100005.0
2005-05-05 15:10:00,0.68035,0.68038,0.68001,0.68009,865799997.0
2005-05-05 15:15:00,0.68011,0.6802,0.67997,0.68009,634600002.0
2005-05-05 15:20:00,0.68014,0.68026,0.68008,0.68021,760099998.0
2005-05-05 15:25:00,0.6802,0.68028,0.68015,0.68023,341700000.0
2005-05-05 15:30:00,0.68025,0.68032,0.68015,0.68032,608899999.0
2005-05-05 15:35:00,0.6803,0.68036,0.68017,0.68031,805800004.0
2005-05-05 15:40:00,0.68026,0.68035,0.68004,0.68012,698999998.0
2005-05-05 15:45:00,0.68007,0.68017,0.67993,0.68012,828399999.0
2005-05-05 15:50:00,0.68003,0.68013,0.67992,0.67995,578099992.0
2005-05-05 15:55:00,0.67995,0.6801,0.67987,0.68002,662299995.0
2005-05-05 16:00:00,0.68004,0.68008,0.67966,0.67975,567199997.0
2005-05-05 16:05:00,0.67978,0.68001,0.67968,0.68001,951299999.0
2005-05-05 16:10:00,0.67999,0.68003,0.67988,0.67999,585900006.0
2005-05-05 16:15:00,0.67993,0.68005,0.67989,0.68001,688400003.0
2005-05-05 16:20:00,0.67997,0.68012,0.67992,0.68005,1042500005.0
2005-05-05 16:25:00,0.68003,0.68015,0.67998,0.68005,944699993.0
2005-05-05 16:30:00,0.67997,0.67998,0.67939,0.6795,768499999.0
2005-05-05 16:35:00,0.67955,0.67955,0.67907,0.67919,898899990.0
2005-05-05 16:40:00,0.6791,0.67934,0.67906,0.67921,861400002.0
2005-05-05 16:45:00,0.67921,0.67936,0.67917,0.67928,624900006.0
2005-05-05 16:50:00,0.6793,0.67932,0.67915,0.6792,758499998.0
2005-05-05 16:55:00,0.67919,0.67932,0.67909,0.67925,574899998.0
2005-05-05 17:00:00,0.6792,0.67928,0.67902,0.67917,674100000.0
2005-05-05 17:05:00,0.6792,0.67937,0.67919,0.67932,702499993.0
2005-05-05 17:10:00,0.67934,0.67938,0.67908,0.67926,753799997.0
2005-05-05 17:15:00,0.67927,0.67952,0.67914,0.67952,772199991.0
2005-05-05 17:20:00,0.67957,0.67974,0.67949,0.67974,909800002.0
2005-05-05 17:25:00,0.67978,0.67978,0.67954,0.6796,676500003.0
2005-05-05 17:30:00,0.67965,0.67967,0.67916,0.67932,901500005.0
2005-05-05 17:35:00,0.67931,0.67935,0.67904,0.67935,824599999.0
2005-05-05 17:40:00,0.67917,0.67931,0.67902,0.67917,592299997.0
2005-05-05 17:45:00,0.67902,0.67912,0.67874,0.67884,739599998.0
2005-05-05 17:50:00,0.67877,0.67904,0.67877,0.67904,784700003.0
2005-05-05 17:55:00,0.67899,0.67917,0.67889,0.67898,888699997.0
2005-05-05 18:00:00,0.67902,0.67917,0.67892,0.67917,5732399968.0
2005-05-05 18:05:00,0.67907,0.6792,0.67902,0.67915,4894900011.0
2005-05-05 18:10:00,0.67909,0.67917,0.67881,0.67891,5761399996.0
2005-05-05 18:15:00,0.67905,0.67913,0.67885,0.67896,5862999988.0
2005-05-05 18:20:00,0.679,0.67905,0.67883,0.67902,4732000006.0
2005-05-05 18:25:00,0.67902,0.67917,0.67889,0.67903,3931200002.0
2005-05-05 18:30:00,0.67899,0.67923,0.67887,0.67908,4190399994.0
2005-05-05 18:35:00,0.67909,0.67921,0.6789,0.67913,1748800001.0
2005-05-05 18:40:00,0.67905,0.6791,0.67893,0.67898,2451899999.0
2005-05-05 18:45:00,0.679,0.67927,0.67893,0.67925,1354500012.0
2005-05-05 18:50:00,0.67921,0.67921,0.67879,0.6791,1991599993.0
2005-05-05 18:55:00,0.67911,0.67916,0.67897,0.6791,2705599984.0
2005-05-05 19:00:00,0.67905,0.67935,0.67904,0.67935,1904800000.0
2005-05-05 19:05:00,0.67937,0.67957,0.67927,0.67953,2974299992.0
2005-05-05 19:10:00,0.67955,0.6796,0.67938,0.67956,1567499988.0
2005-05-05 19:15:00,0.6794,0.67964,0.6794,0.67963,2065399993.0
2005-05-05 19:20:00,0.67952,0.67962,0.6794,0.67953,1545499983.0
2005-05-05 19:25:00,0.67952,0.67955,0.67915,0.67925,2394600002.0
2005-05-05 19:30:00,0.67919,0.67919,0.67884,0.67908,2370499998.0
2005-05-05 19:35:00,0.67903,0.67903,0.67863,0.67879,2437299981.0
2005-05-05 19:40:00,0.67875,0.67892,0.67867,0.67877,2299899985.0
2005-05-05 19:45:00,0.67885,0.67911,0.67879,0.6791,1024500005.0
2005-05-05 19:50:00,0.67915,0.6792,0.679,0.6792,1090299990.0
2005-05-05 19:55:00,0.6792,0.67934,0.67919,0.67927,1244100002.0
2005-05-05 20:00:00,0.67936,0.67936,0.67927,0.67929,924299994.0
2005-05-05 20:05:00,0.67934,0.67947,0.67922,0.67936,1172400002.0
2005-05-05 20:10:00,0.67936,0.67939,0.67909,0.67928,2298900014.0
2005-05-05 20:15:00,0.67928,0.67935,0.67923,0.6793,2220799998.0
2005-05-05 20:20:00,0.67933,0.67938,0.67924,0.6793,1487499998.0
2005-05-05 20:25:00,0.6793,0.67939,0.67922,0.67932,2662600004.0
2005-05-05 20:30:00,0.67928,0.67941,0.67922,0.67927,4823700001.0
2005-05-05 20:35:00,0.67932,0.67948,0.67924,0.67933,2812299996.0
2005-05-05 20:40:00,0.67935,0.67958,0.67932,0.67956,2529699994.0
2005-05-05 20:45:00,0.67958,0.67963,0.67941,0.67956,1833700009.0
2005-05-05 20:50:00,0.67954,0.67957,0.67933,0.6794,4087600025.0
2005-05-05 20:55:00,0.6794,0.67945,0.67922,0.67937,4998200004.0
2005-05-05 21:00:00,0.67938,0.67955,0.67923,0.67947,4613900006.0
2005-05-05 21:05:00,0.67945,0.67951,0.67934,0.67943,1918799993.0
2005-05-05 21:10:00,0.67943,0.67954,0.67923,0.67948,1415199996.0
2005-05-05 21:15:00,0.67945,0.67967,0.6792,0.6796,1657400007.0
2005-05-05 21:20:00,0.67957,0.67965,0.6795,0.6796,2877100013.0
2005-05-05 21:25:00,0.67962,0.67985,0.67956,0.67982,901300001.0
2005-05-05 21:30:00,0.67985,0.67986,0.67972,0.67978,1922099993.0
2005-05-05 21:35:00,0.6798,0.67982,0.67975,0.67982,805499995.0
2005-05-05 21:40:00,0.67975,0.67995,0.67968,0.67978,1696400001.0
2005-05-05 21:45:00,0.67977,0.67977,0.67929,0.67968,1176199995.0
2005-05-05 21:50:00,0.67968,0.67972,0.67962,0.67963,993099996.0
2005-05-05 21:55:00,0.67962,0.67972,0.67959,0.67972,1015800006.0
2005-05-05 22:00:00,0.6797,0.67978,0.67962,0.67974,1706199995.0
2005-05-05 22:05:00,0.67972,0.67982,0.67938,0.67982,870400001.0
2005-05-05 22:10:00,0.6793,0.67997,0.67928,0.6797,903699994.0
2005-05-05 22:15:00,0.67971,0.67975,0.67961,0.67975,1474500007.0
2005-05-05 22:20:00,0.6796,0.67987,0.67936,0.67969,1589300013.0
2005-05-05 22:25:00,0.67968,0.67978,0.67962,0.67974,1420099998.0
2005-05-05 22:30:00,0.67975,0.67982,0.67967,0.67975,855700001.0
2005-05-05 22:35:00,0.67975,0.67994,0.67965,0.67975,1163199997.0
2005-05-05 22:40:00,0.67975,0.67981,0.67955,0.67964,1048100000.0
2005-05-05 22:45:00,0.67967,0.67967,0.67944,0.67945,955299996.0
2005-05-05 22:50:00,0.67956,0.6796,0.67936,0.67948,872599993.0
2005-05-05 22:55:00,0.6795,0.67952,0.67913,0.67929,1061500001.0
2005-05-05 23:00:00,0.67913,0.68005,0.67913,0.67988,868299994.0
2005-05-05 23:05:00,0.67994,0.68049,0.67993,0.68017,700000001.0
2005-05-05 23:10:00,0.6804,0.68063,0.68019,0.68044,859699993.0
2005-05-05 23:15:00,0.68043,0.68071,0.6803,0.68071,628800000.0
2005-05-05 23:20:00,0.68053,0.68067,0.67972,0.68051,717700002.0
2005-05-05 23:25:00,0.68051,0.68057,0.68036,0.68042,656500008.0
2005-05-05 23:30:00,0.68043,0.68047,0.68012,0.68024,739300004.0
2005-05-05 23:35:00,0.68045,0.68047,0.68031,0.68035,526199994.0
2005-05-05 23:40:00,0.68032,0.68048,0.68024,0.68035,425400002.0
2005-05-05 23:45:00,0.68037,0.68047,0.68029,0.68037,558600008.0
2005-05-05 23:50:00,0.68033,0.68056,0.68019,0.6803,618899998.0
2005-05-05 23:55:00,0.68035,0.6806,0.68029,0.68053,527900007.0
2005-05-06 00:00:00,0.68047,0.6808,0.68032,0.68054,556600001.0
2005-05-06 00:05:00,0.68032,0.68083,0.68032,0.6808,736999998.0
2005-05-06 00:10:00,0.68074,0.68081,0.67916,0.68068,647100004.0
2005-05-06 00:15:00,0.68074,0.68075,0.6804,0.68068,630400004.0
2005-05-06 00:20:00,0.68061,0.68078,0.68061,0.68072,504100001.0
2005-05-06 00:25:00,0.68072,0.68085,0.68054,0.68079,548100001.0
2005-05-06 00:30:00,0.68085,0.68087,0.68017,0.68076,564199997.0
2005-05-06 00:35:00,0.6807,0.68079,0.68042,0.68075,650200000.0
2005-05-06 00:40:00,0.68071,0.68095,0.68055,0.68095,426700002.0
2005-05-06 00:45:00,0.68103,0.68103,0.68058,0.68094,488400004.0
2005-05-06 00:50:00,0.68088,0.68092,0.68061,0.68072,611699998.0
2005-05-06 00:55:00,0.68063,0.68087,0.68054,0.68078,402099996.0
2005-05-06 01:00:00,0.68069,0.68073,0.68053,0.68073,670499999.0
2005-05-06 01:05:00,0.68068,0.68074,0.68055,0.68068,654899996.0
2005-05-06 01:10:00,0.68071,0.68082,0.68056,0.68078,632199999.0
2005-05-06 01:15:00,0.68065,0.68074,0.68046,0.68057,660899997.0
2005-05-06 01:20:00,0.68035,0.68087,0.68031,0.6808,652000001.0
2005-05-06 01:25:00,0.68062,0.68074,0.68053,0.68074,377200001.0
2005-05-06 01:30:00,0.68067,0.6809,0.68055,0.68059,389000001.0
2005-05-06 01:35:00,0.68058,0.68074,0.68047,0.6807,492000000.0
2005-05-06 01:40:00,0.68065,0.68087,0.68056,0.68067,768900000.0
2005-05-06 01:45:00,0.68073,0.68085,0.68054,0.68078,620900010.0
2005-05-06 01:50:00,0.68081,0.68126,0.68081,0.68116,830700000.0
2005-05-06 01:55:00,0.68113,0.68122,0.68093,0.68105,540900000.0
2005-05-06 02:00:00,0.68095,0.68103,0.68086,0.68097,651299990.0
2005-05-06 02:05:00,0.68095,0.68101,0.68069,0.68078,708500002.0
2005-05-06 02:10:00,0.68083,0.68098,0.68076,0.68093,455699991.0
2005-05-06 02:15:00,0.68092,0.68109,0.68084,0.68088,778899996.0
2005-05-06 02:20:00,0.68083,0.68101,0.68075,0.68088,624699994.0
2005-05-06 02:25:00,0.68087,0.68097,0.68082,0.68095,648400002.0
2005-05-06 02:30:00,0.68092,0.68112,0.6809,0.68112,506399994.0
2005-05-06 02:35:00,0.68096,0.68105,0.68091,0.68103,432299998.0
2005-05-06 02:40:00,0.68103,0.68109,0.68092,0.68104,565600003.0
2005-05-06 02:45:00,0.68092,0.68107,0.68086,0.68107,553500004.0
2005-05-06 02:50:00,0.68107,0.68113,0.6809,0.68101,678199995.0
2005-05-06 02:55:00,0.68101,0.68108,0.6809,0.681,572199995.0
2005-05-06 03:00:00,0.68101,0.68101,0.68073,0.68083,732299994.0
2005-05-06 03:05:00,0.68086,0.68091,0.68056,0.68056,656299997.0
2005-05-06 03:10:00,0.68054,0.68076,0.68049,0.68053,473099997.0
2005-05-06 03:15:00,0.68058,0.68075,0.68049,0.68075,669699997.0
2005-05-06 03:20:00,0.68073,0.68073,0.68047,0.6806,946899999.0
2005-05-06 03:25:00,0.68059,0.68059,0.68031,0.68043,564800001.0
2005-05-06 03:30:00,0.68046,0.6805,0.68031,0.68047,705200000.0
2005-05-06 03:35:00,0.68043,0.68045,0.68022,0.68038,581899997.0
2005-05-06 03:40:00,0.68032,0.6804,0.68013,0.6802,468100001.0
2005-05-06 03:45:00,0.68016,0.68033,0.68013,0.68028,586600005.0
2005-05-06 03:50:00,0.68022,0.68033,0.68018,0.6803,465900005.0
2005-05-06 03:55:00,0.6802,0.6803,0.67994,0.68021,516400006.0
2005-05-06 04:00:00,0.68026,0.68026,0.67998,0.6801,841199998.0
2005-05-06 04:05:00,0.68009,0.68019,0.67997,0.68008,350499998.0
2005-05-06 04:10:00,0.68017,0.6802,0.68003,0.6802,555599995.0
2005-05-06 04:15:00,0.68011,0.68045,0.68008,0.68037,682400003.0
2005-05-06 04:20:00,0.68031,0.68042,0.68018,0.68027,817200001.0
2005-05-06 04:25:00,0.68032,0.68045,0.68021,0.68043,732600004.0
2005-05-06 04:30:00,0.67999,0.6805,0.67999,0.68046,734500011.0
2005-05-06 04:35:00,0.68042,0.68047,0.68033,0.68035,586700000.0
2005-05-06 04:40:00,0.6801,0.68044,0.68001,0.68042,703400001.0
2005-05-06 04:45:00,0.68033,0.68048,0.68024,0.68048,484400001.0
2005-05-06 04:50:00,0.6805,0.68052,0.67991,0.68048,804699994.0
2005-05-06 04:55:00,0.68037,0.68059,0.68019,0.68037,364300000.0
2005-05-06 05:00:00,0.68035,0.68039,0.68019,0.68038,430100007.0
2005-05-06 05:05:00,0.68043,0.68043,0.67999,0.68038,592700004.0
2005-05-06 05:10:00,0.68033,0.68041,0.6803,0.68036,561900012.0
2005-05-06 05:15:00,0.68037,0.68058,0.68019,0.6805,459299998.0
2005-05-06 05:20:00,0.68052,0.68064,0.68042,0.68061,289600002.0
2005-05-06 05:25:00,0.68042,0.68056,0.68036,0.68056,473700002.0
2005-05-06 05:30:00,0.68051,0.68053,0.68007,0.68053,824999987.0
2005-05-06 05:35:00,0.68045,0.68061,0.68037,0.68037,330500003.0
2005-05-06 05:40:00,0.68028,0.68049,0.68018,0.68034,783599998.0
2005-05-06 05:45:00,0.68026,0.68045,0.68021,0.6803,493500003.0
2005-05-06 05:50:00,0.68035,0.6804,0.68005,0.68038,614999988.0
2005-05-06 05:55:00,0.6804,0.68042,0.68024,0.68033,465700001.0
2005-05-06 06:00:00,0.68028,0.68048,0.68023,0.68032,781599997.0
2005-05-06 06:05:00,0.68041,0.68044,0.68028,0.68031,723699997.0
2005-05-06 06:10:00,0.68031,0.68052,0.68029,0.68048,619199994.0
2005-05-06 06:15:00,0.68041,0.6805,0.6802,0.68037,637700005.0
2005-05-06 06:20:00,0.68013,0.6804,0.68013,0.68032,676999998.0
2005-05-06 06:25:00,0.6804,0.68059,0.68033,0.68038,700699994.0
2005-05-06 06:30:00,0.68,0.68046,0.68,0.68043,575799996.0
2005-05-06 06:35:00,0.68036,0.68055,0.68018,0.68032,588600008.0
2005-05-06 06:40:00,0.68023,0.68042,0.68016,0.68034,727200003.0
2005-05-06 06:45:00,0.68039,0.68055,0.68025,0.68053,811100002.0
2005-05-06 06:50:00,0.68041,0.68069,0.68036,0.68042,464599993.0
2005-05-06 06:55:00,0.6804,0.68057,0.68024,0.68043,1008599996.0
2005-05-06 07:00:00,0.68039,0.68047,0.68032,0.6804,489000000.0
2005-05-06 07:05:00,0.68038,0.68041,0.6802,0.6804,497900003.0
2005-05-06 07:10:00,0.68031,0.68035,0.68007,0.68018,427199997.0
2005-05-06 07:15:00,0.68025,0.6803,0.68009,0.68027,740699996.0
2005-05-06 07:20:00,0.6803,0.68042,0.68023,0.68034,680799994.0
2005-05-06 07:25:00,0.68031,0.68055,0.68031,0.6805,415500003.0
2005-05-06 07:30:00,0.68048,0.68053,0.68034,0.6804,1071799997.0
2005-05-06 07:35:00,0.68039,0.68039,0.68028,0.68033,886400003.0
2005-05-06 07:40:00,0.68037,0.68043,0.68028,0.68028,450500005.0
2005-05-06 07:45:00,0.68025,0.6803,0.68024,0.68028,364300000.0
2005-05-06 07:50:00,0.68031,0.68051,0.68029,0.68036,797300000.0
2005-05-06 07:55:00,0.68039,0.68043,0.68028,0.6804,403100001.0
2005-05-06 08:00:00,0.68035,0.68056,0.68035,0.68048,707099994.0
2005-05-06 08:05:00,0.68048,0.68078,0.68045,0.68071,629800001.0
2005-05-06 08:10:00,0.68068,0.68095,0.68053,0.68079,872299986.0
2005-05-06 08:15:00,0.68082,0.68085,0.68059,0.68065,592599999.0
2005-05-06 08:20:00,0.6807,0.68091,0.68059,0.68073,726299993.0
2005-05-06 08:25:00,0.68069,0.68077,0.68056,0.68058,1017799990.0
2005-05-06 08:30:00,0.68046,0.68096,0.68046,0.68096,592900004.0
2005-05-06 08:35:00,0.681,0.68113,0.68087,0.68103,665800005.0
2005-05-06 08:40:00,0.68094,0.68111,0.68087,0.6811,627699994.0
2005-05-06 08:45:00,0.68098,0.68102,0.68066,0.68075,679000005.0
2005-05-06 08:50:00,0.68075,0.68105,0.68066,0.68105,659300002.0
2005-05-06 08:55:00,0.68087,0.68104,0.68039,0.68066,612699994.0
2005-05-06 09:00:00,0.68075,0.68131,0.68048,0.68131,796699992.0
2005-05-06 09:05:00,0.68137,0.68201,0.68133,0.68201,855599997.0
2005-05-06 09:10:00,0.68205,0.68216,0.68187,0.68211,732700001.0
2005-05-06 09:15:00,0.68205,0.68234,0.6819,0.68224,704700001.0
2005-05-06 09:20:00,0.68198,0.68258,0.68198,0.68258,690199995.0
2005-05-06 09:25:00,0.68266,0.68266,0.68226,0.68243,674100004.0
2005-05-06 09:30:00,0.68239,0.68249,0.68224,0.6824,760500006.0
2005-05-06 09:35:00,0.68237,0.68251,0.68225,0.68245,720999996.0
2005-05-06 09:40:00,0.68249,0.68249,0.68226,0.6824,665299993.0
2005-05-06 09:45:00,0.68242,0.68293,0.68234,0.68289,791399999.0
2005-05-06 09:50:00,0.68288,0.68288,0.68261,0.6828,767099997.0
2005-05-06 09:55:00,0.68276,0.68278,0.68259,0.68265,876900007.0
2005-05-06 10:00:00,0.6826,0.68265,0.68247,0.68261,571399997.0
2005-05-06 10:05:00,0.6826,0.68268,0.68236,0.68251,807199997.0
2005-05-06 10:10:00,0.6825,0.6825,0.68224,0.68232,588800003.0
2005-05-06 10:15:00,0.68232,0.68251,0.68219,0.68249,819600006.0
2005-05-06 10:20:00,0.68224,0.68264,0.68224,0.68258,623600004.0
2005-05-06 10:25:00,0.68247,0.68272,0.68247,0.68268,671300005.0
2005-05-06 10:30:00,0.68269,0.68269,0.68249,0.68258,623400002.0
2005-05-06 10:35:00,0.68262,0.68273,0.68256,0.68267,448299993.0
2005-05-06 10:40:00,0.68261,0.68263,0.68248,0.68256,740000000.0
2005-05-06 10:45:00,0.68256,0.68261,0.68241,0.68261,492600007.0
2005-05-06 10:50:00,0.68256,0.68257,0.68237,0.68249,648399999.0
2005-05-06 10:55:00,0.68248,0.68263,0.68238,0.68257,674899997.0
2005-05-06 11:00:00,0.68257,0.68257,0.68238,0.68251,465700000.0
2005-05-06 11:05:00,0.68251,0.68254,0.68237,0.68251,581300001.0
2005-05-06 11:10:00,0.68255,0.68258,0.68247,0.68252,858500004.0
2005-05-06 11:15:00,0.68255,0.68257,0.68242,0.6825,1103499989.0
2005-05-06 11:20:00,0.68249,0.68253,0.68227,0.6825,790300003.0
2005-05-06 11:25:00,0.68248,0.68255,0.68238,0.68242,494400003.0
2005-05-06 11:30:00,0.68246,0.68253,0.68219,0.68224,865799990.0
2005-05-06 11:35:00,0.68231,0.68232,0.68215,0.6823,533600003.0
2005-05-06 11:40:00,0.68228,0.68232,0.68213,0.68228,460000004.0
2005-05-06 11:45:00,0.68232,0.68233,0.68215,0.68231,853200001.0
2005-05-06 11:50:00,0.6822,0.68233,0.6822,0.68229,475400002.0
2005-05-06 11:55:00,0.68235,0.68249,0.68197,0.68244,889200004.0
2005-05-06 12:00:00,0.68237,0.68261,0.68236,0.68255,910599998.0
2005-05-06 12:05:00,0.68249,0.68265,0.68233,0.68242,676099995.0
2005-05-06 12:10:00,0.68244,0.68254,0.68227,0.6825,574399997.0
2005-05-06 12:15:00,0.68237,0.68254,0.68233,0.68244,821600008.0
2005-05-06 12:20:00,0.68238,0.68242,0.68225,0.6824,707899992.0
2005-05-06 12:25:00,0.68237,0.68239,0.68223,0.68238,831200004.0
2005-05-06 12:30:00,0.68237,0.68244,0.68227,0.68244,744599996.0
2005-05-06 12:35:00,0.68249,0.68253,0.68218,0.68234,871399997.0
2005-05-06 12:40:00,0.68224,0.68232,0.68209,0.68228,920599993.0
2005-05-06 12:45:00,0.68228,0.68242,0.68222,0.68234,639099995.0
2005-05-06 12:50:00,0.68237,0.68243,0.68227,0.6824,511300002.0
2005-05-06 12:55:00,0.68237,0.68256,0.68227,0.6823,659799996.0
2005-05-06 13:00:00,0.68237,0.68246,0.68224,0.68237,662300005.0
2005-05-06 13:05:00,0.68239,0.68247,0.68232,0.68247,690000005.0
2005-05-06 13:10:00,0.6824,0.68246,0.68235,0.68245,501500003.0
2005-05-06 13:15:00,0.6824,0.6824,0.6821,0.68215,879599993.0
2005-05-06 13:20:00,0.68221,0.68221,0.68203,0.68219,389799998.0
2005-05-06 13:25:00,0.68217,0.68224,0.68203,0.68218,983900004.0
2005-05-06 13:30:00,0.68211,0.6823,0.68205,0.68214,659200004.0
2005-05-06 13:35:00,0.68221,0.68243,0.68208,0.68241,708299995.0
2005-05-06 13:40:00,0.6823,0.68256,0.68216,0.68216,593899995.0
2005-05-06 13:45:00,0.68218,0.68232,0.68214,0.68222,557700001.0
2005-05-06 13:50:00,0.6822,0.68233,0.68205,0.68217,903099994.0
2005-05-06 13:55:00,0.68214,0.68226,0.68197,0.682,491199996.0
2005-05-06 14:00:00,0.682,0.68215,0.6819,0.68195,710899997.0
2005-05-06 14:05:00,0.68191,0.68208,0.68183,0.68197,821600004.0
2005-05-06 14:10:00,0.68195,0.68202,0.68176,0.68176,693700004.0
2005-05-06 14:15:00,0.68179,0.6819,0.68164,0.68164,630999999.0
2005-05-06 14:20:00,0.68175,0.68181,0.68117,0.68129,688599997.0
2005-05-06 14:25:00,0.68122,0.68131,0.68086,0.68131,828700008.0
2005-05-06 14:30:00,0.68077,0.68078,0.67966,0.67977,542200001.0
2005-05-06 14:35:00,0.67965,0.68,0.67954,0.67998,928999994.0
2005-05-06 14:40:00,0.68,0.68,0.67936,0.67988,690099988.0
2005-05-06 14:45:00,0.67992,0.68028,0.67974,0.68028,687099999.0
2005-05-06 14:50:00,0.68013,0.68046,0.68007,0.68022,750099993.0
2005-05-06 14:55:00,0.68015,0.68021,0.67982,0.67988,724699991.0
2005-05-06 15:00:00,0.68,0.68008,0.67966,0.67981,819199991.0
2005-05-06 15:05:00,0.67974,0.67988,0.67947,0.67964,678000003.0
2005-05-06 15:10:00,0.67955,0.67986,0.67942,0.67965,732600005.0
2005-05-06 15:15:00,0.67948,0.67948,0.6791,0.6791,639800000.0
2005-05-06 15:20:00,0.6791,0.67925,0.67906,0.67925,823999997.0
2005-05-06 15:25:00,0.67921,0.67922,0.67895,0.67896,653799998.0
2005-05-06 15:30:00,0.6789,0.6789,0.67837,0.67837,729099994.0
2005-05-06 15:35:00,0.67846,0.67852,0.67831,0.67849,679800000.0
2005-05-06 15:40:00,0.67848,0.67867,0.67839,0.67867,763499999.0
2005-05-06 15:45:00,0.67862,0.67872,0.67841,0.67851,813500002.0
2005-05-06 15:50:00,0.6785,0.67873,0.67848,0.67852,645000006.0
2005-05-06 15:55:00,0.67848,0.67872,0.67846,0.67858,643500003.0
2005-05-06 16:00:00,0.67854,0.67883,0.67851,0.67881,625499996.0
2005-05-06 16:05:00,0.67871,0.6788,0.67852,0.67863,727599998.0
2005-05-06 16:10:00,0.67861,0.6788,0.67841,0.6788,570600003.0
2005-05-06 16:15:00,0.67878,0.67907,0.67877,0.67906,687900003.0
2005-05-06 16:20:00,0.67905,0.67914,0.679,0.67902,550899999.0
2005-05-06 16:25:00,0.67908,0.67917,0.67897,0.67914,786000009.0
2005-05-06 16:30:00,0.67907,0.67907,0.67872,0.67872,408400000.0
2005-05-06 16:35:00,0.67863,0.67889,0.67846,0.67846,747900009.0
2005-05-06 16:40:00,0.67845,0.67862,0.67834,0.67846,626900000.0
2005-05-06 16:45:00,0.67833,0.67854,0.67819,0.67825,909300005.0
2005-05-06 16:50:00,0.67817,0.67831,0.67817,0.67821,682400004.0
2005-05-06 16:55:00,0.67824,0.67859,0.67819,0.67859,847600015.0
2005-05-06 17:00:00,0.67847,0.67847,0.67736,0.67755,861400009.0
2005-05-06 17:05:00,0.67757,0.67759,0.67731,0.6775,999699997.0
2005-05-06 17:10:00,0.67751,0.67767,0.67738,0.67755,582000005.0
2005-05-06 17:15:00,0.67758,0.67766,0.67742,0.67742,697800009.0
2005-05-06 17:20:00,0.67754,0.67774,0.67752,0.67754,839299997.0
2005-05-06 17:25:00,0.67755,0.67757,0.67734,0.67752,720900002.0
2005-05-06 17:30:00,0.67755,0.67773,0.67747,0.6777,709499997.0
2005-05-06 17:35:00,0.67773,0.67782,0.67759,0.67775,632300002.0
2005-05-06 17:40:00,0.67774,0.6779,0.67752,0.67764,1048500005.0
2005-05-06 17:45:00,0.67753,0.67803,0.67749,0.678,754700001.0
2005-05-06 17:50:00,0.678,0.67803,0.67782,0.67792,609899995.0
2005-05-06 17:55:00,0.67788,0.67802,0.67768,0.67797,698299996.0
2005-05-06 18:00:00,0.67802,0.67813,0.67793,0.678,4907099983.0
2005-05-06 18:05:00,0.678,0.67822,0.67789,0.67819,5234099979.0
2005-05-06 18:10:00,0.67826,0.67855,0.67821,0.6784,5044200016.0
2005-05-06 18:15:00,0.67843,0.67851,0.67815,0.67819,5461599984.0
2005-05-06 18:20:00,0.67814,0.67827,0.67787,0.67805,4603700014.0
2005-05-06 18:25:00,0.67794,0.67815,0.67778,0.67793,3891999988.0
2005-05-06 18:30:00,0.67793,0.67796,0.67777,0.67783,3467600013.0
2005-05-06 18:35:00,0.67785,0.67789,0.67765,0.67773,1997399993.0
2005-05-06 18:40:00,0.67775,0.67783,0.67766,0.67772,2307299990.0
2005-05-06 18:45:00,0.67793,0.67801,0.67772,0.67777,1386500000.0
2005-05-06 18:50:00,0.67781,0.67791,0.67769,0.67783,1757699995.0
2005-05-06 18:55:00,0.67784,0.67817,0.67781,0.67805,2842599995.0
2005-05-06 19:00:00,0.67809,0.67821,0.67797,0.67812,2155800005.0
2005-05-06 19:05:00,0.6781,0.67843,0.67794,0.67836,3041800007.0
2005-05-06 19:10:00,0.67835,0.67845,0.67819,0.67829,1650800002.0
2005-05-06 19:15:00,0.67831,0.67833,0.67814,0.67816,2257699979.0
2005-05-06 19:20:00,0.67814,0.67844,0.67805,0.67822,1315099990.0
2005-05-06 19:25:00,0.67828,0.67829,0.67806,0.67814,2100199995.0
2005-05-06 19:30:00,0.6782,0.67827,0.67783,0.67821,2274600005.0
2005-05-06 19:35:00,0.67826,0.67836,0.67811,0.6782,2640099995.0
2005-05-06 19:40:00,0.67816,0.67836,0.67808,0.67827,2180999993.0
2005-05-06 19:45:00,0.67838,0.67838,0.67814,0.67823,1045099993.0
2005-05-06 19:50:00,0.67817,0.67829,0.67812,0.67819,1259700002.0
2005-05-06 19:55:00,0.67812,0.67819,0.67791,0.67794,1670800014.0
2005-05-06 20:00:00,0.67802,0.67817,0.67774,0.67774,961599991.0
2005-05-06 20:05:00,0.67775,0.6778,0.67747,0.6776,1299800008.0
2005-05-06 20:10:00,0.67747,0.67771,0.67743,0.67761,2466300005.0
2005-05-06 20:15:00,0.67758,0.67758,0.67739,0.67739,2279999977.0
2005-05-06 20:20:00,0.67748,0.67758,0.67735,0.67735,1739400004.0
2005-05-06 20:25:00,0.67738,0.67768,0.67736,0.67756,3187399993.0
2005-05-06 20:30:00,0.67758,0.6777,0.67748,0.67759,5104499984.0
2005-05-06 20:35:00,0.67754,0.67776,0.67746,0.67759,2617100002.0
2005-05-06 20:40:00,0.67762,0.67795,0.67762,0.67795,2585900001.0
2005-05-06 20:45:00,0.67797,0.67797,0.67772,0.6778,2060100006.0
2005-05-06 20:50:00,0.67785,0.67797,0.67768,0.6779,4021300016.0
2005-05-06 20:55:00,0.67787,0.67787,0.6776,0.67771,4891099985.0
2005-05-06 21:00:00,0.67779,0.67808,0.67763,0.67794,4639499979.0
2005-05-06 21:05:00,0.67795,0.67816,0.6779,0.67815,2304600005.0
2005-05-06 21:10:00,0.67813,0.67823,0.67803,0.67807,1519099997.0
2005-05-06 21:15:00,0.6781,0.67836,0.6781,0.6781,1321199990.0
2005-05-06 21:20:00,0.67817,0.67823,0.67813,0.6782,2790200012.0
2005-05-06 21:25:00,0.67821,0.67832,0.67816,0.67824,1046099997.0
2005-05-06 21:30:00,0.67815,0.67825,0.67814,0.67815,2009299997.0
2005-05-06 21:35:00,0.67815,0.67822,0.67812,0.67819,759099996.0
2005-05-06 21:40:00,0.67815,0.67825,0.67807,0.67807,1403500004.0
2005-05-06 21:45:00,0.67807,0.67819,0.67805,0.67819,1144199995.0
2005-05-06 21:50:00,0.67807,0.67822,0.67807,0.67817,782300003.0
2005-05-06 21:55:00,0.67811,0.67836,0.67805,0.67812,1212200003.0
2005-05-06 22:00:00,0.6781,0.67832,0.67791,0.67808,1383499996.0
2005-05-06 22:05:00,0.67805,0.67825,0.67798,0.6781,839399998.0
2005-05-06 22:10:00,0.67802,0.67816,0.678,0.6781,896599996.0
2005-05-06 22:15:00,0.67827,0.67847,0.67786,0.67807,1488899999.0
2005-05-06 22:20:00,0.67818,0.67834,0.67785,0.67803,1720299990.0
2005-05-06 22:25:00,0.678,0.67805,0.67782,0.67782,1146399996.0
2005-05-06 22:30:00,0.67782,0.67783,0.6777,0.6777,1333900003.0
2005-05-06 22:35:00,0.67772,0.67778,0.67758,0.67762,1151799998.0
2005-05-06 22:40:00,0.67759,0.67773,0.67751,0.67773,1164099991.0
2005-05-06 22:45:00,0.67776,0.67776,0.67755,0.6776,957599998.0
2005-05-06 22:50:00,0.67763,0.6779,0.67752,0.67784,534199990.0
2005-05-06 22:55:00,0.67772,0.67794,0.67759,0.67759,1278999997.0
2005-05-08 23:00:00,0.67735,0.67777,0.67735,0.67742,650899999.0
2005-05-08 23:05:00,0.67742,0.67762,0.67742,0.6776,485400005.0
2005-05-08 23:10:00,0.67785,0.67796,0.67747,0.67759,981400002.0
2005-05-08 23:15:00,0.67768,0.67786,0.6775,0.67772,923099995.0
2005-05-08 23:20:00,0.67753,0.67776,0.67732,0.67776,714800002.0
2005-05-08 23:25:00,0.67747,0.67784,0.67737,0.67772,499200000.0
2005-05-08 23:30:00,0.67768,0.6778,0.67734,0.6776,788199991.0
2005-05-08 23:35:00,0.6776,0.67785,0.67731,0.67777,794999996.0
2005-05-08 23:40:00,0.67755,0.67787,0.67737,0.67739,617100000.0
2005-05-08 23:45:00,0.67754,0.67782,0.67736,0.67769,1008700013.0
2005-05-08 23:50:00,0.67765,0.67778,0.67742,0.67761,1030100003.0
2005-05-08 23:55:00,0.67766,0.67785,0.67738,0.67769,863100010.0
2005-05-09 00:00:00,0.6772,0.6779,0.6772,0.67777,927999998.0
2005-05-09 00:05:00,0.67744,0.67778,0.67744,0.67774,807799997.0
2005-05-09 00:10:00,0.67762,0.67777,0.67738,0.67767,693400000.0
2005-05-09 00:15:00,0.67774,0.67778,0.6775,0.67764,608700003.0
2005-05-09 00:20:00,0.67768,0.67786,0.67753,0.67768,607400001.0
2005-05-09 00:25:00,0.67747,0.67772,0.67741,0.67756,611600001.0
2005-05-09 00:30:00,0.67766,0.67789,0.67753,0.67771,719100003.0
2005-05-09 00:35:00,0.67766,0.67794,0.67749,0.67775,390400002.0
2005-05-09 00:40:00,0.67775,0.67794,0.67741,0.67773,628100002.0
2005-05-09 00:45:00,0.67768,0.67772,0.67736,0.6776,673500005.0
2005-05-09 00:50:00,0.67761,0.67781,0.67744,0.67768,495400003.0
2005-05-09 00:55:00,0.67768,0.67797,0.67755,0.67769,822799996.0
2005-05-09 01:00:00,0.67772,0.67787,0.6776,0.67787,634100008.0
2005-05-09 01:05:00,0.67767,0.67811,0.67765,0.67811,667299999.0
2005-05-09 01:10:00,0.67788,0.67788,0.67761,0.67776,1019300001.0
2005-05-09 01:15:00,0.67767,0.6778,0.67756,0.67766,760500001.0
2005-05-09 01:20:00,0.6778,0.67803,0.67768,0.67788,619099995.0
2005-05-09 01:25:00,0.67785,0.67806,0.67783,0.67805,510399997.0
2005-05-09 01:30:00,0.67791,0.67797,0.67773,0.67797,520299999.0
2005-05-09 01:35:00,0.67798,0.67802,0.6777,0.67783,612899995.0
2005-05-09 01:40:00,0.67776,0.67798,0.67763,0.67785,732400004.0
2005-05-09 01:45:00,0.67787,0.67813,0.67787,0.67797,591499996.0
2005-05-09 01:50:00,0.67798,0.67812,0.67788,0.67802,419800001.0
2005-05-09 01:55:00,0.67805,0.67806,0.67777,0.6779,704699996.0
2005-05-09 02:00:00,0.6779,0.67803,0.67784,0.67797,715000001.0
2005-05-09 02:05:00,0.678,0.67809,0.67785,0.67785,886099999.0
2005-05-09 02:10:00,0.67794,0.67817,0.67789,0.67813,346699999.0
2005-05-09 02:15:00,0.67807,0.6782,0.67799,0.67809,607700002.0
2005-05-09 02:20:00,0.67804,0.67814,0.678,0.67808,571199996.0
2005-05-09 02:25:00,0.67805,0.6781,0.67796,0.67809,539900002.0
2005-05-09 02:30:00,0.678,0.67821,0.67793,0.67818,550100006.0
2005-05-09 02:35:00,0.67816,0.67821,0.67799,0.67803,889299996.0
2005-05-09 02:40:00,0.6781,0.67824,0.6779,0.67811,633499993.0
2005-05-09 02:45:00,0.67807,0.67821,0.67799,0.67812,501000001.0
2005-05-09 02:50:00,0.67808,0.67809,0.67777,0.678,609700000.0
2005-05-09 02:55:00,0.67784,0.67791,0.6775,0.67765,886799992.0
2005-05-09 03:00:00,0.6777,0.67785,0.67757,0.6777,787700007.0
2005-05-09 03:05:00,0.67776,0.67784,0.67761,0.67765,808999996.0
2005-05-09 03:10:00,0.67773,0.67791,0.67767,0.67782,842099997.0
2005-05-09 03:15:00,0.67772,0.67812,0.67751,0.67802,516400003.0
2005-05-09 03:20:00,0.67812,0.6782,0.67792,0.67813,732099992.0
2005-05-09 03:25:00,0.67803,0.67815,0.67785,0.67814,452299995.0
2005-05-09 03:30:00,0.67814,0.6782,0.67794,0.6782,726299997.0
2005-05-09 03:35:00,0.67828,0.67832,0.67817,0.67824,636499991.0
2005-05-09 03:40:00,0.67824,0.67834,0.67809,0.67812,675399987.0
2005-05-09 03:45:00,0.6781,0.67823,0.67802,0.67816,717899997.0
2005-05-09 03:50:00,0.67812,0.67839,0.67811,0.67833,745499995.0
2005-05-09 03:55:00,0.67829,0.67848,0.67821,0.67835,663400002.0
2005-05-09 04:00:00,0.67834,0.67842,0.67824,0.67841,932499996.0
2005-05-09 04:05:00,0.67846,0.67851,0.67832,0.67844,601099993.0
2005-05-09 04:10:00,0.67838,0.67847,0.67828,0.67833,385799998.0
2005-05-09 04:15:00,0.67839,0.67839,0.67797,0.67812,735999996.0
2005-05-09 04:20:00,0.67804,0.67822,0.67798,0.6781,889100005.0
2005-05-09 04:25:00,0.67812,0.6783,0.67805,0.67811,724900005.0
2005-05-09 04:30:00,0.67811,0.67814,0.67795,0.67811,702799998.0
2005-05-09 04:35:00,0.67817,0.6783,0.67807,0.6781,741399993.0
2005-05-09 04:40:00,0.67817,0.67833,0.67802,0.6782,658699992.0
2005-05-09 04:45:00,0.67817,0.67826,0.67806,0.67823,619000000.0
2005-05-09 04:50:00,0.67814,0.6783,0.67806,0.67825,480400004.0
2005-05-09 04:55:00,0.6782,0.67828,0.67808,0.67812,703300002.0
2005-05-09 05:00:00,0.67813,0.67844,0.67808,0.67842,716399994.0
2005-05-09 05:05:00,0.67838,0.67838,0.67816,0.67838,831499992.0
2005-05-09 05:10:00,0.67834,0.67843,0.67816,0.67834,827099996.0
2005-05-09 05:15:00,0.67835,0.67842,0.67823,0.67831,827500005.0
2005-05-09 05:20:00,0.67828,0.67836,0.67821,0.67826,510200003.0
2005-05-09 05:25:00,0.67826,0.67845,0.67822,0.67842,658000000.0
2005-05-09 05:30:00,0.67846,0.67854,0.67835,0.67846,633999996.0
2005-05-09 05:35:00,0.6785,0.67854,0.67832,0.67842,800800003.0
2005-05-09 05:40:00,0.67846,0.67846,0.67826,0.67838,658700001.0
2005-05-09 05:45:00,0.67837,0.67849,0.67816,0.67825,657099996.0
2005-05-09 05:50:00,0.67829,0.67854,0.67822,0.67841,869299993.0
2005-05-09 05:55:00,0.67835,0.67843,0.67803,0.67835,266300003.0
2005-05-09 06:00:00,0.67837,0.67843,0.67821,0.67826,645300003.0
2005-05-09 06:05:00,0.67831,0.67832,0.67808,0.67826,928899996.0
2005-05-09 06:10:00,0.67827,0.67827,0.67808,0.67815,656600011.0
2005-05-09 06:15:00,0.67813,0.67827,0.67803,0.67803,612400000.0
2005-05-09 06:20:00,0.67803,0.67818,0.67796,0.67796,634999989.0
2005-05-09 06:25:00,0.67808,0.6781,0.67777,0.67795,666800007.0
2005-05-09 06:30:00,0.67797,0.67797,0.67771,0.67788,595800000.0
2005-05-09 06:35:00,0.67789,0.67812,0.67786,0.67807,410199998.0
2005-05-09 06:40:00,0.67812,0.67823,0.67741,0.67799,887400002.0
2005-05-09 06:45:00,0.67813,0.6783,0.67793,0.67821,931900003.0
2005-05-09 06:50:00,0.67825,0.67827,0.67809,0.67814,676899991.0
2005-05-09 06:55:00,0.6782,0.6783,0.67806,0.6783,797499993.0
2005-05-09 07:00:00,0.67816,0.67828,0.67789,0.67801,838599999.0
2005-05-09 07:05:00,0.67796,0.67813,0.67781,0.67806,581300005.0
2005-05-09 07:10:00,0.67789,0.67809,0.67785,0.678,845699995.0
2005-05-09 07:15:00,0.67807,0.67824,0.67799,0.67806,573699999.0
2005-05-09 07:20:00,0.67808,0.67828,0.67808,0.6782,918200000.0
2005-05-09 07:25:00,0.67816,0.67838,0.67816,0.67838,525800004.0
2005-05-09 07:30:00,0.67825,0.67831,0.67808,0.67825,635900008.0
2005-05-09 07:35:00,0.67828,0.67833,0.67809,0.67831,525000001.0
2005-05-09 07:40:00,0.67837,0.67844,0.67825,0.6783,545100002.0
2005-05-09 07:45:00,0.67828,0.67832,0.67811,0.67825,647699995.0
2005-05-09 07:50:00,0.67827,0.6784,0.67799,0.67832,762899999.0
2005-05-09 07:55:00,0.67833,0.67845,0.67825,0.67845,618000002.0
2005-05-09 08:00:00,0.67835,0.67849,0.67828,0.67834,792200003.0
2005-05-09 08:05:00,0.67831,0.67849,0.67826,0.67837,777000001.0
2005-05-09 08:10:00,0.67845,0.6786,0.67839,0.6785,816799995.0
2005-05-09 08:15:00,0.67843,0.6786,0.67839,0.67859,888799996.0
2005-05-09 08:20:00,0.67845,0.67862,0.67845,0.67861,718699997.0
2005-05-09 08:25:00,0.67858,0.67868,0.67844,0.67863,906699997.0
2005-05-09 08:30:00,0.67845,0.6786,0.67832,0.6786,541300008.0
2005-05-09 08:35:00,0.67854,0.67885,0.6785,0.6786,728700004.0
2005-05-09 08:40:00,0.67847,0.6785,0.67828,0.67844,774100004.0
2005-05-09 08:45:00,0.67852,0.67881,0.67839,0.67869,800400001.0
2005-05-09 08:50:00,0.67872,0.6789,0.67851,0.67852,819699993.0
2005-05-09 08:55:00,0.67859,0.67871,0.67849,0.67871,687500003.0
2005-05-09 09:00:00,0.67875,0.6793,0.67875,0.6792,679200004.0
2005-05-09 09:05:00,0.67926,0.67942,0.67912,0.67942,631400003.0
2005-05-09 09:10:00,0.67926,0.67929,0.67914,0.67929,499000003.0
2005-05-09 09:15:00,0.67925,0.67941,0.67919,0.67927,758699993.0
2005-05-09 09:20:00,0.67933,0.67933,0.67899,0.67907,905299996.0
2005-05-09 09:25:00,0.67907,0.67909,0.67886,0.67905,687399997.0
2005-05-09 09:30:00,0.67907,0.67915,0.67889,0.6791,886400001.0
2005-05-09 09:35:00,0.67902,0.67933,0.67902,0.67928,831399999.0
2005-05-09 09:40:00,0.67934,0.67949,0.67927,0.67946,800900005.0
2005-05-09 09:45:00,0.67932,0.6794,0.67926,0.67933,882100001.0
2005-05-09 09:50:00,0.67932,0.67953,0.67931,0.67943,925400000.0
2005-05-09 09:55:00,0.67936,0.67948,0.67923,0.67925,724199997.0
2005-05-09 10:00:00,0.67933,0.67946,0.67925,0.6793,837999988.0
2005-05-09 10:05:00,0.67926,0.67935,0.67915,0.67924,793600007.0
2005-05-09 10:10:00,0.67909,0.67918,0.67883,0.6789,900799999.0
2005-05-09 10:15:00,0.67893,0.679,0.67882,0.67895,767699998.0
2005-05-09 10:20:00,0.67894,0.67903,0.67877,0.67903,669200006.0
2005-05-09 10:25:00,0.67901,0.67909,0.67894,0.67906,954800002.0
2005-05-09 10:30:00,0.67952,0.6801,0.67952,0.6801,505600005.0
2005-05-09 10:35:00,0.68008,0.68035,0.68001,0.68024,658199998.0
2005-05-09 10:40:00,0.68018,0.68044,0.68018,0.68044,642400004.0
2005-05-09 10:45:00,0.68042,0.68059,0.68037,0.68059,749499996.0
2005-05-09 10:50:00,0.68055,0.6808,0.68046,0.68055,868600007.0
2005-05-09 10:55:00,0.68052,0.68061,0.6804,0.6806,967700007.0
2005-05-09 11:00:00,0.68065,0.6808,0.6806,0.68068,854199995.0
2005-05-09 11:05:00,0.68059,0.6807,0.68047,0.68064,856099993.0
2005-05-09 11:10:00,0.68058,0.68083,0.68057,0.68077,690100002.0
2005-05-09 11:15:00,0.68087,0.68113,0.6808,0.6811,1037200001.0
2005-05-09 11:20:00,0.68105,0.68113,0.68088,0.68113,749600000.0
2005-05-09 11:25:00,0.6811,0.68118,0.68089,0.68099,774799998.0
2005-05-09 11:30:00,0.68107,0.6812,0.68097,0.68109,805699999.0
2005-05-09 11:35:00,0.68109,0.68109,0.68089,0.68097,894000002.0
2005-05-09 11:40:00,0.681,0.68105,0.68085,0.68103,597299998.0
2005-05-09 11:45:00,0.6811,0.68125,0.68097,0.68125,977299997.0
2005-05-09 11:50:00,0.68115,0.6812,0.68097,0.681,851699999.0
2005-05-09 11:55:00,0.68108,0.68112,0.68086,0.68089,989600003.0
2005-05-09 12:00:00,0.68093,0.68111,0.68087,0.68097,792899994.0
2005-05-09 12:05:00,0.68099,0.68102,0.68083,0.68101,884699997.0
2005-05-09 12:10:00,0.68101,0.6811,0.68089,0.68104,897200000.0
2005-05-09 12:15:00,0.68091,0.68135,0.68091,0.68135,669199999.0
2005-05-09 12:20:00,0.68098,0.68146,0.68098,0.68135,623000006.0
2005-05-09 12:25:00,0.68135,0.68142,0.68114,0.68135,721699998.0
2005-05-09 12:30:00,0.68133,0.68138,0.68114,0.68134,625500002.0
2005-05-09 12:35:00,0.68136,0.68136,0.68103,0.68125,822199997.0
2005-05-09 12:40:00,0.68125,0.68128,0.68105,0.68126,601600001.0
2005-05-09 12:45:00,0.6812,0.68121,0.68103,0.68113,854799998.0
2005-05-09 12:50:00,0.68119,0.68121,0.68093,0.68109,738800003.0
2005-05-09 12:55:00,0.68108,0.68114,0.68068,0.68068,985499998.0
2005-05-09 13:00:00,0.68093,0.68138,0.68075,0.68132,554599991.0
2005-05-09 13:05:00,0.68134,0.68146,0.68121,0.68135,900999991.0
2005-05-09 13:10:00,0.68134,0.6814,0.68116,0.6812,572199999.0
2005-05-09 13:15:00,0.68112,0.68131,0.68112,0.68119,958900004.0
2005-05-09 13:20:00,0.68122,0.6813,0.68111,0.68111,525200004.0
2005-05-09 13:25:00,0.68119,0.68125,0.68098,0.68112,780499992.0
2005-05-09 13:30:00,0.68116,0.68121,0.68102,0.68119,816199997.0
2005-05-09 13:35:00,0.68117,0.68121,0.68106,0.68112,477300002.0
2005-05-09 13:40:00,0.68115,0.68121,0.68094,0.68115,750200007.0
2005-05-09 13:45:00,0.68119,0.68122,0.68097,0.68101,660699995.0
2005-05-09 13:50:00,0.68103,0.6811,0.6809,0.68103,1009100000.0
2005-05-09 13:55:00,0.68105,0.68109,0.68092,0.68104,564299999.0
2005-05-09 14:00:00,0.68104,0.68133,0.68095,0.68132,763999998.0
2005-05-09 14:05:00,0.6813,0.68138,0.68118,0.68121,1069699996.0
2005-05-09 14:10:00,0.68124,0.68136,0.68117,0.68131,705600006.0
2005-05-09 14:15:00,0.68135,0.68144,0.681,0.68109,879299991.0
2005-05-09 14:20:00,0.68104,0.68121,0.68099,0.6812,811800000.0
2005-05-09 14:25:00,0.68115,0.68124,0.68103,0.6812,917699996.0
2005-05-09 14:30:00,0.68121,0.68131,0.6811,0.68116,700899994.0
2005-05-09 14:35:00,0.68114,0.68128,0.68102,0.68114,742400007.0
2005-05-09 14:40:00,0.68114,0.6812,0.6809,0.68108,762799997.0
2005-05-09 14:45:00,0.68102,0.68105,0.68071,0.6809,707300002.0
2005-05-09 14:50:00,0.68087,0.68089,0.68053,0.68058,897999996.0
2005-05-09 14:55:00,0.68057,0.68078,0.68056,0.68075,810599990.0
2005-05-09 15:00:00,0.68058,0.68083,0.68058,0.68081,848200008.0
2005-05-09 15:05:00,0.6808,0.6809,0.68065,0.68074,654900001.0
2005-05-09 15:10:00,0.68078,0.68102,0.68077,0.68099,696600006.0
2005-05-09 15:15:00,0.68107,0.68108,0.68089,0.68106,847200004.0
2005-05-09 15:20:00,0.68088,0.6811,0.68087,0.6811,618900000.0
2005-05-09 15:25:00,0.68107,0.68112,0.68092,0.68103,751100005.0
2005-05-09 15:30:00,0.68092,0.68121,0.68092,0.68115,610599994.0
2005-05-09 15:35:00,0.68123,0.68123,0.68102,0.68111,863400000.0
2005-05-09 15:40:00,0.68108,0.68122,0.68105,0.68115,776099997.0
2005-05-09 15:45:00,0.68112,0.68121,0.68105,0.68112,558800003.0
2005-05-09 15:50:00,0.6811,0.6813,0.68107,0.68124,647900003.0
2005-05-09 15:55:00,0.68124,0.6813,0.68108,0.6811,652899996.0
2005-05-09 16:00:00,0.68118,0.68141,0.68103,0.68134,722100001.0
2005-05-09 16:05:00,0.68135,0.68147,0.68125,0.68128,598299999.0
2005-05-09 16:10:00,0.68132,0.68134,0.68107,0.68121,810899995.0
2005-05-09 16:15:00,0.6812,0.6812,0.68088,0.681,846900007.0
2005-05-09 16:20:00,0.68087,0.68109,0.68087,0.68102,736900000.0
2005-05-09 16:25:00,0.68104,0.68116,0.68086,0.68103,427900001.0
2005-05-09 16:30:00,0.68097,0.68101,0.6808,0.68095,1084800003.0
2005-05-09 16:35:00,0.68093,0.68106,0.68082,0.68106,569099998.0
2005-05-09 16:40:00,0.68098,0.68107,0.68087,0.68102,742900002.0
2005-05-09 16:45:00,0.68092,0.68102,0.68082,0.68093,811299995.0
2005-05-09 16:50:00,0.68092,0.68113,0.68085,0.68109,969700001.0
2005-05-09 16:55:00,0.68113,0.68115,0.68095,0.68103,649200008.0
2005-05-09 17:00:00,0.68097,0.68131,0.68096,0.68126,755199989.0
2005-05-09 17:05:00,0.68125,0.68138,0.68117,0.68129,854299996.0
2005-05-09 17:10:00,0.68136,0.68138,0.68105,0.68136,780499990.0
2005-05-09 17:15:00,0.68133,0.68144,0.68119,0.68135,723399994.0
2005-05-09 17:20:00,0.68138,0.68138,0.68127,0.68132,818899994.0
2005-05-09 17:25:00,0.68131,0.68141,0.68128,0.68139,578900004.0
2005-05-09 17:30:00,0.68138,0.68158,0.68132,0.68149,761400011.0
2005-05-09 17:35:00,0.6814,0.68148,0.68127,0.68134,691099997.0
2005-05-09 17:40:00,0.68124,0.68129,0.68098,0.68118,613899995.0
2005-05-09 17:45:00,0.68116,0.68131,0.681,0.68131,669500002.0
2005-05-09 17:50:00,0.68126,0.68161,0.68124,0.68161,491200006.0
2005-05-09 17:55:00,0.68161,0.68161,0.68137,0.68148,723899992.0
2005-05-09 18:00:00,0.68148,0.68161,0.68138,0.68141,5429900006.0
2005-05-09 18:05:00,0.68137,0.6815,0.6812,0.68138,6695399983.0
2005-05-09 18:10:00,0.68144,0.68147,0.68118,0.68125,5479799967.0
2005-05-09 18:15:00,0.68124,0.68138,0.68115,0.68135,5363800016.0
2005-05-09 18:20:00,0.68138,0.68148,0.68122,0.68134,5326499971.0
2005-05-09 18:25:00,0.68127,0.68143,0.68125,0.68135,4009800000.0
2005-05-09 18:30:00,0.68134,0.68139,0.68118,0.68128,3821500006.0
2005-05-09 18:35:00,0.6813,0.68143,0.68121,0.68136,1889299991.0
2005-05-09 18:40:00,0.68139,0.68139,0.68117,0.68127,2210699987.0
2005-05-09 18:45:00,0.68123,0.68145,0.68121,0.68135,1322499995.0
2005-05-09 18:50:00,0.68135,0.68148,0.68129,0.68148,1825899994.0
2005-05-09 18:55:00,0.68145,0.68156,0.68136,0.68153,3094799992.0
2005-05-09 19:00:00,0.6815,0.68166,0.68141,0.68165,2056799990.0
2005-05-09 19:05:00,0.68153,0.68163,0.68145,0.68156,2775900013.0
2005-05-09 19:10:00,0.68155,0.68157,0.68134,0.68138,1296600000.0
2005-05-09 19:15:00,0.68139,0.68158,0.68117,0.68158,1702900003.0
2005-05-09 19:20:00,0.68147,0.68168,0.68147,0.68164,1593699993.0
2005-05-09 19:25:00,0.68162,0.6818,0.68141,0.68158,2376699996.0
2005-05-09 19:30:00,0.68156,0.68162,0.68131,0.68137,2716300004.0
2005-05-09 19:35:00,0.68145,0.68162,0.68132,0.68147,2993599989.0
2005-05-09 19:40:00,0.68142,0.68149,0.68129,0.68132,2242599997.0
2005-05-09 19:45:00,0.68135,0.68137,0.68126,0.68134,1084900001.0
2005-05-09 19:50:00,0.68138,0.68151,0.6813,0.6814,1112100007.0
2005-05-09 19:55:00,0.68142,0.68145,0.68124,0.68131,1588300004.0
2005-05-09 20:00:00,0.68142,0.68144,0.68124,0.68134,979900006.0
2005-05-09 20:05:00,0.6813,0.68138,0.68123,0.68135,1353300013.0
2005-05-09 20:10:00,0.68128,0.68138,0.68115,0.68118,2287900003.0
2005-05-09 20:15:00,0.6812,0.68131,0.68112,0.68129,2270599996.0
2005-05-09 20:20:00,0.6813,0.6813,0.68113,0.68117,1543200006.0
2005-05-09 20:25:00,0.68117,0.68137,0.68113,0.68128,3049000010.0
2005-05-09 20:30:00,0.68128,0.68145,0.68126,0.68132,4952199967.0
2005-05-09 20:35:00,0.6814,0.68159,0.68131,0.68159,2902899993.0
2005-05-09 20:40:00,0.68143,0.68172,0.68143,0.68157,3005099994.0
2005-05-09 20:45:00,0.68158,0.6817,0.68154,0.68165,2296599991.0
2005-05-09 20:50:00,0.6816,0.68166,0.68138,0.68152,3841499989.0
2005-05-09 20:55:00,0.68148,0.6815,0.68133,0.68135,4443600000.0
2005-05-09 21:00:00,0.68135,0.6814,0.68124,0.68132,4884999994.0
2005-05-09 21:05:00,0.68132,0.6815,0.68132,0.68144,2092699993.0
2005-05-09 21:10:00,0.68136,0.68158,0.68135,0.68148,1442899999.0
2005-05-09 21:15:00,0.68143,0.68153,0.68138,0.6814,1617200008.0
2005-05-09 21:20:00,0.68145,0.68148,0.68133,0.68135,2628900005.0
2005-05-09 21:25:00,0.68136,0.68149,0.68122,0.68141,803000006.0
2005-05-09 21:30:00,0.68138,0.68156,0.68119,0.68152,2209599990.0
2005-05-09 21:35:00,0.6816,0.68163,0.68145,0.68159,1093000003.0
2005-05-09 21:40:00,0.68159,0.68167,0.68144,0.68155,1050399999.0
2005-05-09 21:45:00,0.68156,0.68173,0.68141,0.68168,1268200000.0
2005-05-09 21:50:00,0.68168,0.68177,0.68162,0.68164,1055599999.0
2005-05-09 21:55:00,0.6817,0.68172,0.68155,0.68168,1382400001.0
2005-05-09 22:00:00,0.68168,0.68174,0.68156,0.68163,1537299996.0
2005-05-09 22:05:00,0.68166,0.68179,0.68149,0.68165,1074099994.0
2005-05-09 22:10:00,0.68162,0.68187,0.68162,0.68174,1101099999.0
2005-05-09 22:15:00,0.68174,0.68185,0.6816,0.68172,1422099996.0
2005-05-09 22:20:00,0.68171,0.68182,0.6816,0.68172,1502500017.0
2005-05-09 22:25:00,0.68165,0.68176,0.68155,0.6816,1323699991.0
2005-05-09 22:30:00,0.68121,0.68176,0.68119,0.68158,918100000.0
2005-05-09 22:35:00,0.68158,0.68179,0.68142,0.68169,1049800009.0
2005-05-09 22:40:00,0.6817,0.68173,0.68145,0.68159,1228000006.0
2005-05-09 22:45:00,0.68161,0.68184,0.68147,0.68168,829000001.0
2005-05-09 22:50:00,0.68162,0.68171,0.68145,0.68164,541099995.0
2005-05-09 22:55:00,0.68159,0.68164,0.68138,0.68138,1083399994.0
2005-05-09 23:00:00,0.68125,0.68165,0.68125,0.68157,720700005.0
2005-05-09 23:05:00,0.68167,0.6819,0.68137,0.68183,997200003.0
2005-05-09 23:10:00,0.68163,0.68252,0.68154,0.68243,762500000.0
2005-05-09 23:15:00,0.68218,0.68226,0.68178,0.68211,742300005.0
2005-05-09 23:20:00,0.68158,0.68208,0.68121,0.68205,745799996.0
2005-05-09 23:25:00,0.68202,0.68207,0.68182,0.68196,659599998.0
2005-05-09 23:30:00,0.682,0.68208,0.68166,0.68195,695999996.0
2005-05-09 23:35:00,0.68204,0.68231,0.68194,0.68212,632699998.0
2005-05-09 23:40:00,0.68216,0.68232,0.68187,0.68228,529000003.0
2005-05-09 23:45:00,0.68226,0.68227,0.68193,0.68221,347600000.0
2005-05-09 23:50:00,0.68206,0.6821,0.68178,0.68206,830000000.0
2005-05-09 23:55:00,0.68207,0.68213,0.68164,0.68187,728800002.0
2005-05-10 00:00:00,0.68195,0.68201,0.68184,0.68197,554400005.0
2005-05-10 00:05:00,0.68192,0.68209,0.6817,0.68202,820500000.0
2005-05-10 00:10:00,0.68207,0.68209,0.68188,0.68206,592400007.0
2005-05-10 00:15:00,0.68211,0.68225,0.68187,0.68204,996399996.0
2005-05-10 00:20:00,0.68197,0.68207,0.68184,0.68202,760800008.0
2005-05-10 00:25:00,0.682,0.68206,0.68186,0.68192,567899999.0
2005-05-10 00:30:00,0.68199,0.68201,0.68184,0.68193,747100000.0
2005-05-10 00:35:00,0.68188,0.68193,0.68174,0.68191,841500006.0
2005-05-10 00:40:00,0.68196,0.68206,0.68175,0.68203,743699999.0
2005-05-10 00:45:00,0.68195,0.68208,0.68184,0.68195,897800002.0
2005-05-10 00:50:00,0.682,0.68205,0.68189,0.68192,386799997.0
2005-05-10 00:55:00,0.68192,0.68201,0.68173,0.68187,341399999.0
2005-05-10 01:00:00,0.68186,0.68213,0.68186,0.68198,831300005.0
2005-05-10 01:05:00,0.68207,0.68211,0.68189,0.68209,692000002.0
2005-05-10 01:10:00,0.68208,0.68224,0.68177,0.68214,824500004.0
2005-05-10 01:15:00,0.68211,0.68228,0.68202,0.68217,502900007.0
2005-05-10 01:20:00,0.68221,0.68228,0.68217,0.68217,487500001.0
2005-05-10 01:25:00,0.6822,0.68233,0.68209,0.68233,620999991.0
2005-05-10 01:30:00,0.68223,0.68234,0.68171,0.68234,737500007.0
2005-05-10 01:35:00,0.68249,0.68252,0.68229,0.68245,718399998.0
2005-05-10 01:40:00,0.68227,0.68243,0.68211,0.68229,812000008.0
2005-05-10 01:45:00,0.68236,0.68245,0.68186,0.6824,675400005.0
2005-05-10 01:50:00,0.68236,0.68255,0.68209,0.68242,730100002.0
2005-05-10 01:55:00,0.68257,0.68261,0.68225,0.68237,601300005.0
2005-05-10 02:00:00,0.68235,0.68245,0.68211,0.68211,698900006.0
2005-05-10 02:05:00,0.68214,0.68248,0.68211,0.68248,663000002.0
2005-05-10 02:10:00,0.68246,0.68259,0.68241,0.68247,583000005.0
2005-05-10 02:15:00,0.68245,0.68249,0.6823,0.68238,871299998.0
2005-05-10 02:20:00,0.68239,0.68248,0.68228,0.6824,670200000.0
2005-05-10 02:25:00,0.68229,0.68237,0.68217,0.68227,658699994.0
2005-05-10 02:30:00,0.68222,0.68234,0.68219,0.6823,643500003.0
2005-05-10 02:35:00,0.68222,0.68234,0.68215,0.68225,641299995.0
2005-05-10 02:40:00,0.68229,0.68229,0.6821,0.68217,895800005.0
2005-05-10 02:45:00,0.68212,0.68213,0.68189,0.68198,738200007.0
2005-05-10 02:50:00,0.68197,0.682,0.6818,0.6819,601599995.0
2005-05-10 02:55:00,0.68195,0.68208,0.68186,0.68208,634100000.0
2005-05-10 03:00:00,0.68207,0.68207,0.68192,0.682,705600010.0
2005-05-10 03:05:00,0.68203,0.68218,0.68192,0.68208,829199993.0
2005-05-10 03:10:00,0.68216,0.68222,0.6819,0.68217,805900006.0
2005-05-10 03:15:00,0.6821,0.68224,0.68205,0.68208,515399999.0
2005-05-10 03:20:00,0.68209,0.68222,0.68204,0.68208,382699996.0
2005-05-10 03:25:00,0.6821,0.68222,0.68204,0.68222,887499994.0
2005-05-10 03:30:00,0.68221,0.68228,0.68205,0.68223,692499998.0
2005-05-10 03:35:00,0.68219,0.68224,0.68195,0.68197,808100006.0
2005-05-10 03:40:00,0.68195,0.68223,0.68195,0.68215,455500003.0
2005-05-10 03:45:00,0.68212,0.6822,0.68188,0.68207,666399994.0
2005-05-10 03:50:00,0.68206,0.68222,0.68203,0.68215,422600000.0
2005-05-10 03:55:00,0.68214,0.68227,0.68193,0.68217,598400003.0
2005-05-10 04:00:00,0.68225,0.6823,0.68207,0.68223,639399999.0
2005-05-10 04:05:00,0.68222,0.68225,0.6821,0.68215,224500002.0
2005-05-10 04:10:00,0.68217,0.68218,0.68195,0.68195,587499995.0
2005-05-10 04:15:00,0.68203,0.68212,0.68197,0.68209,678199998.0
2005-05-10 04:20:00,0.68203,0.68209,0.68183,0.68192,835300004.0
2005-05-10 04:25:00,0.68194,0.68198,0.68168,0.68196,629099991.0
2005-05-10 04:30:00,0.68192,0.68203,0.6819,0.68197,734699998.0
2005-05-10 04:35:00,0.68197,0.68205,0.6818,0.68198,533900000.0
2005-05-10 04:40:00,0.68201,0.68207,0.68192,0.68202,650899998.0
2005-05-10 04:45:00,0.68197,0.68212,0.68194,0.68198,668699997.0
2005-05-10 04:50:00,0.68194,0.68194,0.68163,0.68171,702499999.0
2005-05-10 04:55:00,0.68167,0.68191,0.68165,0.68179,486500005.0
2005-05-10 05:00:00,0.68174,0.68185,0.6813,0.68175,849199996.0
2005-05-10 05:05:00,0.68182,0.68185,0.68165,0.68172,474600002.0
2005-05-10 05:10:00,0.68166,0.68171,0.68155,0.6816,443599997.0
2005-05-10 05:15:00,0.68173,0.68179,0.68152,0.6816,743100002.0
2005-05-10 05:20:00,0.68161,0.68163,0.6815,0.68153,774300004.0
2005-05-10 05:25:00,0.6816,0.68162,0.68148,0.68156,554599998.0
2005-05-10 05:30:00,0.68156,0.6816,0.68146,0.68149,571299997.0
2005-05-10 05:35:00,0.68157,0.68171,0.68141,0.68161,560200005.0
2005-05-10 05:40:00,0.68166,0.68173,0.68157,0.68172,779900003.0
2005-05-10 05:45:00,0.68168,0.68171,0.68158,0.68167,802300005.0
2005-05-10 05:50:00,0.68168,0.68172,0.68159,0.6817,690899999.0
2005-05-10 05:55:00,0.68173,0.68173,0.68167,0.6817,326400001.0
2005-05-10 06:00:00,0.68172,0.68181,0.68145,0.68167,497999998.0
2005-05-10 06:05:00,0.68168,0.68176,0.68165,0.68176,521700000.0
2005-05-10 06:10:00,0.68169,0.68181,0.68148,0.68171,441300002.0
2005-05-10 06:15:00,0.68167,0.68174,0.68165,0.68172,374099993.0
2005-05-10 06:20:00,0.68165,0.68175,0.68154,0.68162,785800003.0
2005-05-10 06:25:00,0.6816,0.68173,0.68156,0.68165,646100003.0
2005-05-10 06:30:00,0.6817,0.6817,0.68152,0.68165,608400000.0
2005-05-10 06:35:00,0.68164,0.68173,0.68157,0.68165,527899998.0
2005-05-10 06:40:00,0.68165,0.68175,0.68115,0.68163,380199993.0
2005-05-10 06:45:00,0.68172,0.6818,0.68156,0.68168,715399991.0
2005-05-10 06:50:00,0.68159,0.68171,0.6815,0.68161,409099995.0
2005-05-10 06:55:00,0.68167,0.6817,0.68153,0.68165,314300004.0
2005-05-10 07:00:00,0.6816,0.68177,0.68138,0.68168,652499994.0
2005-05-10 07:05:00,0.68166,0.68167,0.68157,0.6816,572400003.0
2005-05-10 07:10:00,0.68158,0.68171,0.68151,0.68157,630300004.0
2005-05-10 07:15:00,0.68161,0.68171,0.68145,0.68162,866000001.0
2005-05-10 07:20:00,0.68161,0.68177,0.68153,0.6817,453800001.0
2005-05-10 07:25:00,0.68169,0.68178,0.68164,0.68175,665600004.0
2005-05-10 07:30:00,0.68173,0.68178,0.68165,0.68178,791000009.0
2005-05-10 07:35:00,0.68172,0.68178,0.68168,0.68172,678199996.0
2005-05-10 07:40:00,0.68177,0.68186,0.68167,0.6818,723600001.0
2005-05-10 07:45:00,0.68173,0.68184,0.6817,0.68182,1121999993.0
2005-05-10 07:50:00,0.68179,0.68188,0.68163,0.68185,798999999.0
2005-05-10 07:55:00,0.68194,0.68222,0.68188,0.68218,578100002.0
2005-05-10 08:00:00,0.68207,0.68234,0.68207,0.68234,760499998.0
2005-05-10 08:05:00,0.68227,0.68254,0.68227,0.68252,584100000.0
2005-05-10 08:10:00,0.68251,0.68251,0.68229,0.68239,687299999.0
2005-05-10 08:15:00,0.6824,0.68273,0.68232,0.68273,653499994.0
2005-05-10 08:20:00,0.68244,0.68267,0.68244,0.68254,772099993.0
2005-05-10 08:25:00,0.68259,0.68296,0.68254,0.68291,623299999.0
2005-05-10 08:30:00,0.68286,0.68293,0.68256,0.68293,473400000.0
2005-05-10 08:35:00,0.68278,0.6829,0.68245,0.68264,718700007.0
2005-05-10 08:40:00,0.6826,0.6828,0.68254,0.68273,692900001.0
2005-05-10 08:45:00,0.68273,0.68312,0.68258,0.68312,874899999.0
2005-05-10 08:50:00,0.68304,0.68362,0.68304,0.68337,571999994.0
2005-05-10 08:55:00,0.68343,0.68346,0.68323,0.68335,667100004.0
2005-05-10 09:00:00,0.68333,0.68337,0.68308,0.68308,511999997.0
2005-05-10 09:05:00,0.68324,0.68324,0.68295,0.68295,646500001.0
2005-05-10 09:10:00,0.68284,0.68296,0.68263,0.68265,976499995.0
2005-05-10 09:15:00,0.68262,0.68281,0.68259,0.68263,578199997.0
2005-05-10 09:20:00,0.68263,0.68274,0.68256,0.68264,742099996.0
2005-05-10 09:25:00,0.68272,0.68282,0.68262,0.6828,887200011.0
2005-05-10 09:30:00,0.6827,0.68277,0.6824,0.68257,878400006.0
2005-05-10 09:35:00,0.68248,0.68263,0.68243,0.68251,665499997.0
2005-05-10 09:40:00,0.68257,0.6827,0.68245,0.68259,726799998.0
2005-05-10 09:45:00,0.68255,0.68271,0.68234,0.68245,793400000.0
2005-05-10 09:50:00,0.68253,0.68273,0.68246,0.68273,766899995.0
2005-05-10 09:55:00,0.68271,0.68292,0.68266,0.68292,818500001.0
2005-05-10 10:00:00,0.6828,0.6829,0.68274,0.68284,554499996.0
2005-05-10 10:05:00,0.68277,0.6828,0.68253,0.68264,694300001.0
2005-05-10 10:10:00,0.68263,0.68273,0.68253,0.68267,804499995.0
2005-05-10 10:15:00,0.68267,0.6827,0.68253,0.68268,1032600007.0
2005-05-10 10:20:00,0.68261,0.68271,0.68255,0.68262,810300000.0
2005-05-10 10:25:00,0.68263,0.68279,0.68255,0.68267,971300002.0
2005-05-10 10:30:00,0.68265,0.68281,0.68254,0.68281,626299994.0
2005-05-10 10:35:00,0.68277,0.68307,0.68263,0.68307,594199994.0
2005-05-10 10:40:00,0.68311,0.68317,0.6828,0.68291,486599997.0
2005-05-10 10:45:00,0.68301,0.68304,0.68281,0.68298,784899998.0
2005-05-10 10:50:00,0.68293,0.68318,0.68285,0.68315,636099994.0
2005-05-10 10:55:00,0.68312,0.68321,0.68298,0.6832,659700004.0
2005-05-10 11:00:00,0.68313,0.68336,0.68304,0.68336,951799998.0
2005-05-10 11:05:00,0.6833,0.68334,0.68308,0.68327,595100002.0
2005-05-10 11:10:00,0.68322,0.68334,0.68314,0.68325,912899995.0
2005-05-10 11:15:00,0.68328,0.68336,0.68307,0.68324,829599995.0
2005-05-10 11:20:00,0.68315,0.68326,0.68308,0.68322,716999998.0
2005-05-10 11:25:00,0.68313,0.68318,0.68304,0.68312,795499998.0
2005-05-10 11:30:00,0.68317,0.6832,0.68304,0.6832,731200001.0
2005-05-10 11:35:00,0.68321,0.68325,0.68306,0.68325,598200005.0
2005-05-10 11:40:00,0.68328,0.68338,0.68317,0.68338,1057100004.0
2005-05-10 11:45:00,0.68333,0.68342,0.68321,0.68341,940500002.0
2005-05-10 11:50:00,0.6833,0.68335,0.68318,0.68319,800200004.0
2005-05-10 11:55:00,0.68322,0.68322,0.68304,0.68317,659500003.0
2005-05-10 12:00:00,0.6831,0.68325,0.68289,0.68307,635100005.0
2005-05-10 12:05:00,0.68304,0.68316,0.68299,0.68307,798599997.0
2005-05-10 12:10:00,0.68298,0.68302,0.68277,0.68285,438400002.0
2005-05-10 12:15:00,0.68286,0.68295,0.68275,0.68292,579799995.0
2005-05-10 12:20:00,0.68285,0.68305,0.68279,0.68284,890899997.0
2005-05-10 12:25:00,0.68283,0.68283,0.68269,0.68275,1013600005.0
2005-05-10 12:30:00,0.6827,0.68276,0.68257,0.68268,659899998.0
2005-05-10 12:35:00,0.68266,0.68274,0.68257,0.68271,500100004.0
2005-05-10 12:40:00,0.68265,0.68273,0.68248,0.6826,693099997.0
2005-05-10 12:45:00,0.68263,0.68266,0.68217,0.68219,589800001.0
2005-05-10 12:50:00,0.68222,0.68243,0.68215,0.68243,713899999.0
2005-05-10 12:55:00,0.68234,0.68237,0.68215,0.68224,664799996.0
2005-05-10 13:00:00,0.68221,0.6827,0.68214,0.6827,689300006.0
2005-05-10 13:05:00,0.68263,0.68276,0.68259,0.68276,986099992.0
2005-05-10 13:10:00,0.68274,0.68285,0.6826,0.68273,712000002.0
2005-05-10 13:15:00,0.6827,0.68288,0.68267,0.68271,729500001.0
2005-05-10 13:20:00,0.68267,0.68277,0.68259,0.68274,857200007.0
2005-05-10 13:25:00,0.68282,0.68283,0.68249,0.68276,638500004.0
2005-05-10 13:30:00,0.68278,0.68278,0.68251,0.68261,658300001.0
2005-05-10 13:35:00,0.6826,0.68267,0.68254,0.68262,721600004.0
2005-05-10 13:40:00,0.68263,0.68271,0.68252,0.68266,694499997.0
2005-05-10 13:45:00,0.68267,0.68275,0.68254,0.68265,616699996.0
2005-05-10 13:50:00,0.68266,0.68291,0.68266,0.68289,900300006.0
2005-05-10 13:55:00,0.68293,0.68293,0.68269,0.68271,729700000.0
2005-05-10 14:00:00,0.68272,0.68285,0.68255,0.68273,683799996.0
2005-05-10 14:05:00,0.68261,0.68283,0.68258,0.68268,763600005.0
2005-05-10 14:10:00,0.68272,0.68273,0.68256,0.68256,655299997.0
2005-05-10 14:15:00,0.68256,0.68288,0.68238,0.68284,563700003.0
2005-05-10 14:20:00,0.68286,0.68302,0.68273,0.68302,658800002.0
2005-05-10 14:25:00,0.68297,0.68312,0.68284,0.68307,671900003.0
2005-05-10 14:30:00,0.68305,0.68313,0.68287,0.68302,780100010.0
2005-05-10 14:35:00,0.68298,0.68306,0.68286,0.68302,948399997.0
2005-05-10 14:40:00,0.68308,0.68331,0.68304,0.68329,804800005.0
2005-05-10 14:45:00,0.68327,0.68336,0.6831,0.68336,404800005.0
2005-05-10 14:50:00,0.6833,0.68331,0.68316,0.6832,675299997.0
2005-05-10 14:55:00,0.68326,0.68343,0.68311,0.68343,754400001.0
2005-05-10 15:00:00,0.6834,0.68342,0.68325,0.68335,634099999.0
2005-05-10 15:05:00,0.68333,0.68341,0.68327,0.68333,722899996.0
2005-05-10 15:10:00,0.68343,0.68344,0.68322,0.68329,527099997.0
2005-05-10 15:15:00,0.68332,0.68342,0.68326,0.68331,833699993.0
2005-05-10 15:20:00,0.68342,0.68353,0.68336,0.68344,605199994.0
2005-05-10 15:25:00,0.68343,0.6836,0.68336,0.68341,724600010.0
2005-05-10 15:30:00,0.68338,0.68348,0.68328,0.68337,706100000.0
2005-05-10 15:35:00,0.68336,0.68351,0.68328,0.68342,838400001.0
2005-05-10 15:40:00,0.68327,0.68349,0.68327,0.68349,551899997.0
2005-05-10 15:45:00,0.68353,0.68361,0.68328,0.68339,745099993.0
2005-05-10 15:50:00,0.68337,0.68351,0.68336,0.68337,633100000.0
2005-05-10 15:55:00,0.68337,0.68354,0.68337,0.68347,850700000.0
2005-05-10 16:00:00,0.68341,0.68375,0.68339,0.68375,904600004.0
2005-05-10 16:05:00,0.68355,0.68383,0.68355,0.68383,762799998.0
2005-05-10 16:10:00,0.68375,0.68385,0.68358,0.68367,899100004.0
2005-05-10 16:15:00,0.68368,0.68383,0.68357,0.68373,756400007.0
2005-05-10 16:20:00,0.6837,0.68372,0.68358,0.68369,479600001.0
2005-05-10 16:25:00,0.68359,0.68373,0.68347,0.68354,696999995.0
2005-05-10 16:30:00,0.6835,0.6835,0.68325,0.68337,764300000.0
2005-05-10 16:35:00,0.68343,0.68349,0.6833,0.68342,814200000.0
2005-05-10 16:40:00,0.68337,0.68363,0.68334,0.68363,909500001.0
2005-05-10 16:45:00,0.68355,0.68357,0.68326,0.68339,792000006.0
2005-05-10 16:50:00,0.68336,0.68341,0.68318,0.68338,573499992.0
2005-05-10 16:55:00,0.68336,0.68353,0.68322,0.68339,767600002.0
2005-05-10 17:00:00,0.6834,0.68355,0.68331,0.68339,912499999.0
2005-05-10 17:05:00,0.68325,0.68353,0.68321,0.6835,903999997.0
2005-05-10 17:10:00,0.68353,0.68353,0.68332,0.6835,719300007.0
2005-05-10 17:15:00,0.68348,0.68348,0.68325,0.68338,735599995.0
2005-05-10 17:20:00,0.68334,0.68346,0.68325,0.68333,731999988.0
2005-05-10 17:25:00,0.68334,0.68341,0.68314,0.68325,580699994.0
2005-05-10 17:30:00,0.68325,0.68331,0.68309,0.6833,597400005.0
2005-05-10 17:35:00,0.68335,0.68339,0.68329,0.6833,423300000.0
2005-05-10 17:40:00,0.68329,0.68353,0.68329,0.68353,692800010.0
2005-05-10 17:45:00,0.68342,0.68356,0.68338,0.68355,594700003.0
2005-05-10 17:50:00,0.68352,0.68375,0.68348,0.68375,771299989.0
2005-05-10 17:55:00,0.68366,0.684,0.68363,0.68382,816299997.0
2005-05-10 18:00:00,0.68375,0.68396,0.68359,0.68393,5651099992.0
2005-05-10 18:05:00,0.68383,0.68388,0.6834,0.68363,5346700015.0
2005-05-10 18:10:00,0.68365,0.68374,0.68355,0.68373,5401400004.0
2005-05-10 18:15:00,0.68375,0.68376,0.68341,0.68358,5985500012.0
2005-05-10 18:20:00,0.68362,0.68379,0.68354,0.68354,5181400001.0
2005-05-10 18:25:00,0.68355,0.68395,0.68355,0.68383,4400999966.0
2005-05-10 18:30:00,0.68376,0.68395,0.68356,0.68386,3601800002.0
2005-05-10 18:35:00,0.68382,0.68411,0.68368,0.68393,1752700015.0
2005-05-10 18:40:00,0.68388,0.68391,0.68365,0.68386,2453500011.0
2005-05-10 18:45:00,0.68387,0.68392,0.68376,0.68385,1427599994.0
2005-05-10 18:50:00,0.68381,0.68398,0.68364,0.68375,1761499995.0
2005-05-10 18:55:00,0.68377,0.6841,0.68367,0.68408,2999600008.0
2005-05-10 19:00:00,0.6841,0.68417,0.68394,0.68408,1957600012.0
2005-05-10 19:05:00,0.68399,0.68412,0.68382,0.68406,3132100002.0
2005-05-10 19:10:00,0.68403,0.68409,0.68393,0.68403,1587400000.0
2005-05-10 19:15:00,0.684,0.68409,0.68371,0.6839,2010800000.0
2005-05-10 19:20:00,0.68386,0.68395,0.68373,0.68395,1493299995.0
2005-05-10 19:25:00,0.68395,0.68395,0.68363,0.68379,2171299999.0
2005-05-10 19:30:00,0.68371,0.68387,0.68362,0.68387,2386600003.0
2005-05-10 19:35:00,0.6838,0.68385,0.68363,0.68385,2790400003.0
2005-05-10 19:40:00,0.68382,0.68392,0.68375,0.68381,2052000004.0
2005-05-10 19:45:00,0.68387,0.68388,0.68372,0.68383,1013999998.0
2005-05-10 19:50:00,0.68384,0.6839,0.68365,0.68367,1360699997.0
2005-05-10 19:55:00,0.68359,0.68377,0.68359,0.6837,1695500002.0
2005-05-10 20:00:00,0.68377,0.68385,0.68372,0.6838,1163300004.0
2005-05-10 20:05:00,0.68375,0.68381,0.6837,0.68375,1409200002.0
2005-05-10 20:10:00,0.68373,0.68397,0.6836,0.68381,1731099989.0
2005-05-10 20:15:00,0.68382,0.68386,0.68366,0.6838,2266999996.0
2005-05-10 20:20:00,0.68382,0.68387,0.68372,0.6838,1414200012.0
2005-05-10 20:25:00,0.6838,0.68391,0.68377,0.68385,2825299995.0
2005-05-10 20:30:00,0.68383,0.68392,0.68364,0.68364,4654100010.0
2005-05-10 20:35:00,0.6837,0.68374,0.6835,0.6835,2431799992.0
2005-05-10 20:40:00,0.6835,0.68363,0.68344,0.6836,2814599997.0
2005-05-10 20:45:00,0.68365,0.68366,0.68341,0.68358,2297899991.0
2005-05-10 20:50:00,0.68359,0.68363,0.68342,0.68353,4592500010.0
2005-05-10 20:55:00,0.68353,0.68357,0.68338,0.68354,5090400012.0
2005-05-10 21:00:00,0.68362,0.68365,0.68344,0.68361,4326300003.0
2005-05-10 21:05:00,0.68362,0.68375,0.68361,0.68375,1855100003.0
2005-05-10 21:10:00,0.68366,0.68366,0.68356,0.68358,1885099983.0
2005-05-10 21:15:00,0.68357,0.68363,0.68345,0.68345,1614000001.0
2005-05-10 21:20:00,0.6835,0.68357,0.68334,0.68338,2648099990.0
2005-05-10 21:25:00,0.68342,0.68354,0.68339,0.68354,811099998.0
2005-05-10 21:30:00,0.68357,0.68374,0.68355,0.68361,2245799973.0
2005-05-10 21:35:00,0.6836,0.68373,0.68344,0.68365,1081800001.0
2005-05-10 21:40:00,0.68362,0.68369,0.68348,0.68363,1246499997.0
2005-05-10 21:45:00,0.68359,0.68365,0.68333,0.68356,1361100004.0
2005-05-10 21:50:00,0.68353,0.68377,0.68344,0.68352,1033100002.0
2005-05-10 21:55:00,0.68352,0.68368,0.68349,0.68367,1244599997.0
2005-05-10 22:00:00,0.68365,0.68373,0.68338,0.68359,1403200005.0
2005-05-10 22:05:00,0.68357,0.6837,0.68354,0.68357,715300003.0
2005-05-10 22:10:00,0.68356,0.68366,0.68353,0.68365,1194500005.0
2005-05-10 22:15:00,0.68364,0.6837,0.68355,0.6836,1447699998.0
2005-05-10 22:20:00,0.68361,0.6837,0.68354,0.68366,1410600005.0
2005-05-10 22:25:00,0.68365,0.6838,0.6836,0.68375,1473700018.0
2005-05-10 22:30:00,0.68379,0.68386,0.68373,0.6838,910399995.0
2005-05-10 22:35:00,0.6838,0.68398,0.68372,0.6838,1105999999.0
2005-05-10 22:40:00,0.6838,0.68393,0.6836,0.68378,1005699999.0
2005-05-10 22:45:00,0.68374,0.68374,0.68354,0.6836,810200000.0
2005-05-10 22:50:00,0.68367,0.68372,0.6833,0.68366,633200003.0
2005-05-10 22:55:00,0.68365,0.68404,0.68356,0.68369,943799985.0
2005-05-10 23:00:00,0.68355,0.68392,0.68345,0.68382,938400003.0
2005-05-10 23:05:00,0.68387,0.68404,0.68361,0.68403,827600001.0
2005-05-10 23:10:00,0.68371,0.68423,0.68369,0.68403,1175400003.0
2005-05-10 23:15:00,0.68398,0.68427,0.68367,0.684,809999997.0
2005-05-10 23:20:00,0.6839,0.68405,0.68375,0.6838,898400005.0
2005-05-10 23:25:00,0.6838,0.68385,0.68364,0.68364,568700007.0
2005-05-10 23:30:00,0.68376,0.68396,0.6836,0.68381,862300010.0
2005-05-10 23:35:00,0.68385,0.68392,0.68373,0.68387,587999991.0
2005-05-10 23:40:00,0.68388,0.68395,0.68374,0.68374,767199994.0
2005-05-10 23:45:00,0.68382,0.68397,0.68343,0.6838,260200001.0
2005-05-10 23:50:00,0.68366,0.68398,0.68366,0.68387,628700001.0
2005-05-10 23:55:00,0.68394,0.684,0.68319,0.68376,660299996.0
2005-05-11 00:00:00,0.68327,0.68408,0.68327,0.68383,757899994.0
2005-05-11 00:05:00,0.68382,0.68385,0.68373,0.68382,873100001.0
2005-05-11 00:10:00,0.68385,0.68392,0.6838,0.68387,355500002.0
2005-05-11 00:15:00,0.68407,0.68416,0.68385,0.68392,704599995.0
2005-05-11 00:20:00,0.68384,0.68415,0.68384,0.68397,449100010.0
2005-05-11 00:25:00,0.68402,0.68403,0.68385,0.68385,480899996.0
2005-05-11 00:30:00,0.68391,0.6841,0.68376,0.68391,602300004.0
2005-05-11 00:35:00,0.68394,0.68416,0.6834,0.68378,610499994.0
2005-05-11 00:40:00,0.68366,0.68386,0.68349,0.68364,756299999.0
2005-05-11 00:45:00,0.6836,0.68366,0.68348,0.68355,564200001.0
2005-05-11 00:50:00,0.68357,0.68372,0.68324,0.68329,517899993.0
2005-05-11 00:55:00,0.6832,0.6833,0.68298,0.68311,715000003.0
2005-05-11 01:00:00,0.68307,0.68327,0.68299,0.68326,653299996.0
2005-05-11 01:05:00,0.68323,0.68332,0.683,0.68331,525399994.0
2005-05-11 01:10:00,0.68333,0.68333,0.68304,0.68323,834999995.0
2005-05-11 01:15:00,0.68319,0.68345,0.6831,0.68333,682399994.0
2005-05-11 01:20:00,0.68332,0.68332,0.68307,0.68329,645200002.0
2005-05-11 01:25:00,0.68333,0.68347,0.68326,0.68337,457300005.0
2005-05-11 01:30:00,0.68341,0.68343,0.68328,0.68328,496600003.0
2005-05-11 01:35:00,0.68336,0.68337,0.68299,0.68318,687300002.0
2005-05-11 01:40:00,0.68315,0.68337,0.68312,0.68337,846599996.0
2005-05-11 01:45:00,0.68327,0.68335,0.68315,0.6832,582900002.0
2005-05-11 01:50:00,0.6832,0.68342,0.68306,0.6833,651299996.0
2005-05-11 01:55:00,0.68316,0.68328,0.68313,0.68322,665599996.0
2005-05-11 02:00:00,0.68317,0.68327,0.68302,0.68313,682000009.0
2005-05-11 02:05:00,0.68315,0.68339,0.68288,0.68323,891499998.0
2005-05-11 02:10:00,0.68321,0.68335,0.68315,0.68328,378900002.0
2005-05-11 02:15:00,0.68328,0.68338,0.68327,0.6833,523999999.0
2005-05-11 02:20:00,0.68327,0.68345,0.68308,0.68345,520500002.0
2005-05-11 02:25:00,0.6833,0.68336,0.68308,0.68329,538399993.0
2005-05-11 02:30:00,0.68327,0.68349,0.68315,0.68336,870099993.0
2005-05-11 02:35:00,0.6833,0.68338,0.68312,0.6833,655700000.0
2005-05-11 02:40:00,0.68334,0.68343,0.68306,0.6831,457599998.0
2005-05-11 02:45:00,0.6831,0.68343,0.68305,0.68308,551900004.0
2005-05-11 02:50:00,0.68312,0.68342,0.68312,0.68329,583099999.0
2005-05-11 02:55:00,0.68332,0.68348,0.6832,0.68344,751100001.0
2005-05-11 03:00:00,0.68342,0.68344,0.68318,0.68323,651300001.0
2005-05-11 03:05:00,0.68314,0.68337,0.6831,0.6833,705800003.0
2005-05-11 03:10:00,0.68334,0.68345,0.68326,0.68342,500400002.0
2005-05-11 03:15:00,0.68345,0.68365,0.68337,0.68347,637500001.0
2005-05-11 03:20:00,0.68348,0.68368,0.68342,0.6836,808900000.0
2005-05-11 03:25:00,0.68363,0.68368,0.68352,0.6836,476099998.0
2005-05-11 03:30:00,0.68358,0.68363,0.68354,0.68363,586000006.0
2005-05-11 03:35:00,0.68358,0.68369,0.68351,0.68366,623399994.0
2005-05-11 03:40:00,0.68361,0.68376,0.6834,0.68359,342900007.0
2005-05-11 03:45:00,0.68357,0.68363,0.68346,0.68352,362800004.0
2005-05-11 03:50:00,0.68352,0.68368,0.68346,0.68365,475199999.0
2005-05-11 03:55:00,0.68351,0.68365,0.68349,0.68358,657200004.0
2005-05-11 04:00:00,0.68359,0.68384,0.68354,0.68367,708499997.0
2005-05-11 04:05:00,0.68368,0.68377,0.68352,0.68368,470300002.0
2005-05-11 04:10:00,0.68368,0.68382,0.68345,0.68374,526799999.0
2005-05-11 04:15:00,0.68373,0.68375,0.6835,0.68368,480700000.0
2005-05-11 04:20:00,0.6837,0.68373,0.68338,0.68345,643500002.0
2005-05-11 04:25:00,0.68348,0.68376,0.68345,0.68363,767000002.0
2005-05-11 04:30:00,0.68364,0.68366,0.68326,0.68339,548200003.0
2005-05-11 04:35:00,0.68342,0.68355,0.68323,0.68333,805200006.0
2005-05-11 04:40:00,0.68338,0.68351,0.68332,0.68344,871200003.0
2005-05-11 04:45:00,0.68334,0.68352,0.68333,0.68343,776500006.0
2005-05-11 04:50:00,0.68341,0.68355,0.68326,0.6835,826899990.0
2005-05-11 04:55:00,0.68341,0.68351,0.68321,0.68326,677900004.0
2005-05-11 05:00:00,0.68336,0.68341,0.6832,0.6833,758500000.0
2005-05-11 05:05:00,0.68334,0.68348,0.6831,0.68331,662000008.0
2005-05-11 05:10:00,0.68325,0.68339,0.68316,0.68328,1058200003.0
2005-05-11 05:15:00,0.68331,0.6834,0.68317,0.6834,740799996.0
2005-05-11 05:20:00,0.68338,0.68338,0.68304,0.68314,394199998.0
2005-05-11 05:25:00,0.68337,0.68342,0.6832,0.68334,751699998.0
2005-05-11 05:30:00,0.68308,0.68345,0.68308,0.6833,882299994.0
2005-05-11 05:35:00,0.68335,0.6835,0.68324,0.68337,522100001.0
2005-05-11 05:40:00,0.68353,0.68354,0.68315,0.68352,999200002.0
2005-05-11 05:45:00,0.68347,0.68358,0.68336,0.6835,677900003.0
2005-05-11 05:50:00,0.68355,0.6837,0.68355,0.68361,381300000.0
2005-05-11 05:55:00,0.68361,0.68363,0.68345,0.68361,297900005.0
2005-05-11 06:00:00,0.68356,0.68368,0.68335,0.68359,701400001.0
2005-05-11 06:05:00,0.6834,0.68371,0.68334,0.68369,670100002.0
2005-05-11 06:10:00,0.68371,0.68371,0.68343,0.68353,646599997.0
2005-05-11 06:15:00,0.6835,0.68366,0.68335,0.6835,591999999.0
2005-05-11 06:20:00,0.68363,0.68368,0.68325,0.6834,970699992.0
2005-05-11 06:25:00,0.68341,0.6837,0.68336,0.68363,822599996.0
2005-05-11 06:30:00,0.68365,0.68377,0.68345,0.68366,533599999.0
2005-05-11 06:35:00,0.68369,0.68389,0.68339,0.6838,708200005.0
2005-05-11 06:40:00,0.68371,0.6839,0.68343,0.68385,537200005.0
2005-05-11 06:45:00,0.68383,0.68393,0.68345,0.68386,833999994.0
2005-05-11 06:50:00,0.68388,0.68396,0.68358,0.68385,380300000.0
2005-05-11 06:55:00,0.6839,0.6839,0.68339,0.68373,629800000.0
2005-05-11 07:00:00,0.68368,0.6839,0.68337,0.68389,449599996.0
2005-05-11 07:05:00,0.6839,0.6839,0.68366,0.6838,636299996.0
2005-05-11 07:10:00,0.68374,0.68382,0.68365,0.68377,536500000.0
2005-05-11 07:15:00,0.6838,0.68382,0.68341,0.68378,689499997.0
2005-05-11 07:20:00,0.68351,0.68387,0.68351,0.68368,530599998.0
2005-05-11 07:25:00,0.68378,0.68383,0.68345,0.68383,480400004.0
2005-05-11 07:30:00,0.68373,0.68386,0.68367,0.68373,882599994.0
2005-05-11 07:35:00,0.68371,0.68375,0.68365,0.68369,958099997.0
2005-05-11 07:40:00,0.68367,0.68377,0.6836,0.68368,594600004.0
2005-05-11 07:45:00,0.68364,0.68376,0.68358,0.68369,544000009.0
2005-05-11 07:50:00,0.68368,0.68368,0.68343,0.68355,954399994.0
2005-05-11 07:55:00,0.68351,0.6838,0.68351,0.6838,720700002.0
2005-05-11 08:00:00,0.68363,0.68394,0.68355,0.68387,771300004.0
2005-05-11 08:05:00,0.68381,0.68392,0.68329,0.68367,851600006.0
2005-05-11 08:10:00,0.68362,0.6837,0.68328,0.68343,803499993.0
2005-05-11 08:15:00,0.68341,0.68374,0.68341,0.6836,871799994.0
2005-05-11 08:20:00,0.68355,0.68396,0.68344,0.68396,721900007.0
2005-05-11 08:25:00,0.68395,0.68409,0.68366,0.68405,668600000.0
2005-05-11 08:30:00,0.68391,0.68411,0.6836,0.68407,625099990.0
2005-05-11 08:35:00,0.68394,0.68422,0.68379,0.68391,911399997.0
2005-05-11 08:40:00,0.68387,0.6841,0.68386,0.68392,869600007.0
2005-05-11 08:45:00,0.6839,0.68396,0.6835,0.68356,646700005.0
2005-05-11 08:50:00,0.68358,0.68364,0.68333,0.68342,725999998.0
2005-05-11 08:55:00,0.6834,0.68345,0.68296,0.68328,942899993.0
2005-05-11 09:00:00,0.68322,0.68331,0.68314,0.68329,826500001.0
2005-05-11 09:05:00,0.68327,0.68343,0.68318,0.68321,1223999984.0
2005-05-11 09:10:00,0.68317,0.68327,0.68295,0.68321,587799995.0
2005-05-11 09:15:00,0.68326,0.68335,0.68311,0.68321,608700002.0
2005-05-11 09:20:00,0.68311,0.68335,0.6831,0.6833,658199997.0
2005-05-11 09:25:00,0.6832,0.68322,0.68305,0.68321,559100005.0
2005-05-11 09:30:00,0.68319,0.68331,0.68308,0.6832,674699994.0
2005-05-11 09:35:00,0.68327,0.68333,0.68312,0.68329,705500002.0
2005-05-11 09:40:00,0.6832,0.6833,0.68305,0.68305,669300004.0
2005-05-11 09:45:00,0.68316,0.68328,0.68306,0.68318,792399998.0
2005-05-11 09:50:00,0.68312,0.68325,0.68303,0.68322,775299993.0
2005-05-11 09:55:00,0.68315,0.68325,0.68306,0.68322,764000002.0
2005-05-11 10:00:00,0.68315,0.68321,0.68298,0.6831,936799993.0
2005-05-11 10:05:00,0.68317,0.68332,0.68306,0.68315,741499991.0
2005-05-11 10:10:00,0.68309,0.68331,0.68294,0.68315,625200006.0
2005-05-11 10:15:00,0.683,0.68336,0.683,0.68335,734499996.0
2005-05-11 10:20:00,0.68328,0.68343,0.68304,0.68304,804200008.0
2005-05-11 10:25:00,0.68303,0.68311,0.68274,0.68274,1056800005.0
2005-05-11 10:30:00,0.68269,0.68269,0.68129,0.68168,1105699988.0
2005-05-11 10:35:00,0.68153,0.68196,0.68143,0.68192,752200000.0
2005-05-11 10:40:00,0.68192,0.68202,0.68158,0.68162,917500004.0
2005-05-11 10:45:00,0.6817,0.68253,0.68166,0.68253,769700000.0
2005-05-11 10:50:00,0.68251,0.68251,0.68214,0.68218,683300005.0
2005-05-11 10:55:00,0.68213,0.68217,0.68176,0.68201,947700009.0
2005-05-11 11:00:00,0.68206,0.68212,0.68188,0.68191,1014999996.0
2005-05-11 11:05:00,0.68204,0.68212,0.68187,0.68195,900000007.0
2005-05-11 11:10:00,0.68197,0.68228,0.68197,0.68217,732700002.0
2005-05-11 11:15:00,0.68226,0.68251,0.68215,0.68245,696900003.0
2005-05-11 11:20:00,0.68247,0.68257,0.68237,0.68248,723199994.0
2005-05-11 11:25:00,0.68246,0.68262,0.68237,0.68252,781900001.0
2005-05-11 11:30:00,0.68265,0.68315,0.68223,0.68305,663200005.0
2005-05-11 11:35:00,0.68319,0.68327,0.68302,0.68317,791900005.0
2005-05-11 11:40:00,0.68321,0.68337,0.68306,0.68336,679500007.0
2005-05-11 11:45:00,0.68333,0.68349,0.68325,0.68341,1098600004.0
2005-05-11 11:50:00,0.68337,0.68341,0.68319,0.68336,847400001.0
2005-05-11 11:55:00,0.68344,0.68348,0.68315,0.68337,623599997.0
2005-05-11 12:00:00,0.68337,0.68352,0.68323,0.68342,902299993.0
2005-05-11 12:05:00,0.68334,0.68349,0.68328,0.68337,540800000.0
2005-05-11 12:10:00,0.68338,0.68345,0.68329,0.68333,602100005.0
2005-05-11 12:15:00,0.68331,0.68343,0.68324,0.68331,792899999.0
2005-05-11 12:20:00,0.68335,0.68335,0.68322,0.68335,517200003.0
2005-05-11 12:25:00,0.68335,0.68358,0.68325,0.68358,808400003.0
2005-05-11 12:30:00,0.68349,0.6837,0.68346,0.68366,701400005.0
2005-05-11 12:35:00,0.68365,0.68373,0.68355,0.68363,463699997.0
2005-05-11 12:40:00,0.68358,0.68382,0.68358,0.68372,632799999.0
2005-05-11 12:45:00,0.68376,0.68412,0.6837,0.68395,736500005.0
2005-05-11 12:50:00,0.68404,0.68417,0.68391,0.68415,839599997.0
2005-05-11 12:55:00,0.68422,0.68435,0.68392,0.68392,844600000.0
2005-05-11 13:00:00,0.68391,0.68443,0.68384,0.68443,617400001.0
2005-05-11 13:05:00,0.68438,0.68438,0.68414,0.68423,617799997.0
2005-05-11 13:10:00,0.68413,0.6843,0.6838,0.68428,683100002.0
2005-05-11 13:15:00,0.6842,0.68428,0.68408,0.68419,623700002.0
2005-05-11 13:20:00,0.68416,0.68431,0.68407,0.68431,685600008.0
2005-05-11 13:25:00,0.68426,0.68434,0.68404,0.68422,895199999.0
2005-05-11 13:30:00,0.68417,0.68423,0.68395,0.68408,878699998.0
2005-05-11 13:35:00,0.68406,0.68409,0.68377,0.68377,536499995.0
2005-05-11 13:40:00,0.68393,0.68402,0.68385,0.68391,651500005.0
2005-05-11 13:45:00,0.68393,0.68408,0.68383,0.68392,636499998.0
2005-05-11 13:50:00,0.6839,0.68404,0.6838,0.68385,752600005.0
2005-05-11 13:55:00,0.68395,0.68402,0.68383,0.68395,787899995.0
2005-05-11 14:00:00,0.68384,0.68403,0.68378,0.68403,869199990.0
2005-05-11 14:05:00,0.68384,0.68421,0.68384,0.68412,802100007.0
2005-05-11 14:10:00,0.68418,0.68421,0.6839,0.68396,836699984.0
2005-05-11 14:15:00,0.68386,0.68406,0.68378,0.6838,658799995.0
2005-05-11 14:20:00,0.68386,0.68386,0.68362,0.6837,631700000.0
2005-05-11 14:25:00,0.68371,0.68384,0.68365,0.68382,657500003.0
2005-05-11 14:30:00,0.68371,0.68375,0.68292,0.68335,763200006.0
2005-05-11 14:35:00,0.68325,0.6834,0.68301,0.68322,620199997.0
2005-05-11 14:40:00,0.68317,0.68335,0.68301,0.68315,519400002.0
2005-05-11 14:45:00,0.68312,0.68318,0.6825,0.68268,842499992.0
2005-05-11 14:50:00,0.6827,0.68275,0.68238,0.6824,780500001.0
2005-05-11 14:55:00,0.68241,0.68261,0.68234,0.68261,802400000.0
2005-05-11 15:00:00,0.68253,0.68283,0.6825,0.68275,668300001.0
2005-05-11 15:05:00,0.68268,0.68279,0.68251,0.68251,854500010.0
2005-05-11 15:10:00,0.68258,0.68262,0.68218,0.68235,915100009.0
2005-05-11 15:15:00,0.68237,0.6825,0.68223,0.68239,838100006.0
2005-05-11 15:20:00,0.68243,0.6826,0.68226,0.6826,815099994.0
2005-05-11 15:25:00,0.68256,0.68278,0.68247,0.68265,851599988.0
2005-05-11 15:30:00,0.68268,0.68294,0.6826,0.68278,814899994.0
2005-05-11 15:35:00,0.68281,0.68282,0.68254,0.68264,955999998.0
2005-05-11 15:40:00,0.68263,0.68268,0.68247,0.68248,574300004.0
2005-05-11 15:45:00,0.68257,0.6827,0.68243,0.68257,748500004.0
2005-05-11 15:50:00,0.68259,0.68279,0.68255,0.68279,706500009.0
2005-05-11 15:55:00,0.68273,0.68288,0.68263,0.68288,711499997.0
2005-05-11 16:00:00,0.68293,0.68294,0.68259,0.68275,900600009.0
2005-05-11 16:05:00,0.6827,0.68294,0.68257,0.6829,722899995.0
2005-05-11 16:10:00,0.68281,0.68301,0.68276,0.68285,838699996.0
2005-05-11 16:15:00,0.68291,0.68319,0.68284,0.68319,949199997.0
2005-05-11 16:20:00,0.68319,0.68331,0.683,0.68325,718900002.0
2005-05-11 16:25:00,0.68329,0.68348,0.68316,0.68348,761200007.0
2005-05-11 16:30:00,0.68346,0.68352,0.68326,0.68346,718699991.0
2005-05-11 16:35:00,0.68347,0.68367,0.6834,0.68355,848200004.0
2005-05-11 16:40:00,0.68354,0.68355,0.68327,0.68341,774299998.0
2005-05-11 16:45:00,0.68323,0.68341,0.68315,0.68324,941700008.0
2005-05-11 16:50:00,0.68336,0.68341,0.68315,0.6833,927400006.0
2005-05-11 16:55:00,0.68333,0.68368,0.68326,0.68368,783900004.0
2005-05-11 17:00:00,0.68358,0.68364,0.68341,0.68352,807099998.0
2005-05-11 17:05:00,0.68342,0.68363,0.68335,0.68335,838299995.0
2005-05-11 17:10:00,0.68346,0.68355,0.68336,0.68352,700299997.0
2005-05-11 17:15:00,0.68351,0.68351,0.68327,0.6833,618399999.0
2005-05-11 17:20:00,0.68335,0.68335,0.68312,0.68324,738900000.0
2005-05-11 17:25:00,0.68326,0.68326,0.68306,0.68321,825299998.0
2005-05-11 17:30:00,0.68326,0.68337,0.68305,0.68332,724100006.0
2005-05-11 17:35:00,0.68332,0.68338,0.6831,0.68325,587300006.0
2005-05-11 17:40:00,0.68323,0.68336,0.6831,0.68323,490299995.0
2005-05-11 17:45:00,0.6832,0.6832,0.68305,0.68318,578500003.0
2005-05-11 17:50:00,0.68306,0.68324,0.683,0.68324,590499997.0
2005-05-11 17:55:00,0.6831,0.68324,0.68296,0.68324,968599996.0
2005-05-11 18:00:00,0.6832,0.68335,0.6831,0.68333,5491599990.0
2005-05-11 18:05:00,0.68328,0.6835,0.68308,0.68312,8038500049.0
2005-05-11 18:10:00,0.68325,0.68367,0.68308,0.68349,5154700001.0
2005-05-11 18:15:00,0.6833,0.6837,0.68316,0.68347,4273600007.0
2005-05-11 18:20:00,0.68348,0.68355,0.68323,0.68349,5033499991.0
2005-05-11 18:25:00,0.68351,0.68373,0.68333,0.68345,4445500000.0
2005-05-11 18:30:00,0.6835,0.68372,0.68337,0.68363,4100100000.0
2005-05-11 18:35:00,0.68371,0.68376,0.68349,0.68369,2007599982.0
2005-05-11 18:40:00,0.68375,0.68378,0.68354,0.6837,2706799994.0
2005-05-11 18:45:00,0.68371,0.68384,0.68361,0.68378,1399699993.0
2005-05-11 18:50:00,0.68374,0.68408,0.68363,0.68398,1957600004.0
2005-05-11 18:55:00,0.68397,0.6841,0.68381,0.68395,3100500010.0
2005-05-11 19:00:00,0.68395,0.68414,0.68386,0.68409,1841899992.0
2005-05-11 19:05:00,0.68402,0.6841,0.68356,0.68376,2972800012.0
2005-05-11 19:10:00,0.68378,0.6838,0.68345,0.68356,1101999999.0
2005-05-11 19:15:00,0.68356,0.68356,0.68327,0.68345,1716499995.0
2005-05-11 19:20:00,0.68345,0.68353,0.68322,0.68338,1202499994.0
2005-05-11 19:25:00,0.68335,0.68363,0.68325,0.68363,1974000011.0
2005-05-11 19:30:00,0.68366,0.68368,0.68354,0.68368,2511200014.0
2005-05-11 19:35:00,0.68366,0.68376,0.68353,0.6836,2454099988.0
2005-05-11 19:40:00,0.68362,0.68375,0.68354,0.68372,2242600018.0
2005-05-11 19:45:00,0.68373,0.68384,0.68356,0.68366,1188100006.0
2005-05-11 19:50:00,0.68375,0.68383,0.68368,0.68375,1298899997.0
2005-05-11 19:55:00,0.68369,0.68374,0.68344,0.6836,1767200003.0
2005-05-11 20:00:00,0.68367,0.68371,0.68358,0.68365,894400004.0
2005-05-11 20:05:00,0.68362,0.68363,0.68326,0.68351,1468099991.0
2005-05-11 20:10:00,0.68347,0.68364,0.6834,0.68364,1945399996.0
2005-05-11 20:15:00,0.68359,0.6836,0.6834,0.68348,2067400000.0
2005-05-11 20:20:00,0.68343,0.68354,0.68335,0.68345,1521900000.0
2005-05-11 20:25:00,0.68339,0.68354,0.68333,0.68341,2990100000.0
2005-05-11 20:30:00,0.68344,0.68361,0.68341,0.68359,5283399989.0
2005-05-11 20:35:00,0.68353,0.68365,0.68343,0.68354,2615100011.0
2005-05-11 20:40:00,0.68351,0.68363,0.68351,0.68358,2488299998.0
2005-05-11 20:45:00,0.68362,0.6837,0.68356,0.68364,2176500001.0
2005-05-11 20:50:00,0.68366,0.68408,0.68357,0.6838,4698000002.0
2005-05-11 20:55:00,0.6839,0.68404,0.68366,0.68392,4900700002.0
2005-05-11 21:00:00,0.68398,0.68422,0.68393,0.68415,4394100015.0
2005-05-11 21:05:00,0.68402,0.68416,0.68402,0.68415,1798099994.0
2005-05-11 21:10:00,0.68414,0.68414,0.68388,0.68393,1613200012.0
2005-05-11 21:15:00,0.68386,0.68398,0.68379,0.6839,1704000002.0
2005-05-11 21:20:00,0.68395,0.68399,0.68383,0.6839,2512500014.0
2005-05-11 21:25:00,0.68392,0.68402,0.68385,0.68402,819800000.0
2005-05-11 21:30:00,0.68398,0.68418,0.68374,0.68403,2151400000.0
2005-05-11 21:35:00,0.68404,0.68413,0.68396,0.68412,836000001.0
2005-05-11 21:40:00,0.68406,0.68428,0.68397,0.68408,1605400011.0
2005-05-11 21:45:00,0.68402,0.68406,0.68378,0.68391,1192699999.0
2005-05-11 21:50:00,0.68388,0.68388,0.68372,0.68382,910700009.0
2005-05-11 21:55:00,0.68381,0.68393,0.68372,0.68393,1242200004.0
2005-05-11 22:00:00,0.68395,0.68395,0.68382,0.68392,1842399994.0
2005-05-11 22:05:00,0.68392,0.68402,0.6838,0.68393,938099997.0
2005-05-11 22:10:00,0.68383,0.68401,0.68382,0.684,1155699984.0
2005-05-11 22:15:00,0.68398,0.68404,0.68387,0.68391,1518900012.0
2005-05-11 22:20:00,0.68391,0.68402,0.68383,0.68387,1365200004.0
2005-05-11 22:25:00,0.68385,0.68402,0.68382,0.6839,1079900006.0
2005-05-11 22:30:00,0.68393,0.68396,0.68382,0.68382,1210300003.0
2005-05-11 22:35:00,0.68381,0.68403,0.68378,0.68402,1137099995.0
2005-05-11 22:40:00,0.684,0.68406,0.68385,0.68405,1031900001.0
2005-05-11 22:45:00,0.68401,0.68403,0.68388,0.6839,754000005.0
2005-05-11 22:50:00,0.68395,0.68416,0.68388,0.68402,455500001.0
2005-05-11 22:55:00,0.68403,0.68409,0.68388,0.68388,1146000003.0
2005-05-11 23:00:00,0.68375,0.68407,0.68374,0.68402,930500004.0
2005-05-11 23:05:00,0.68398,0.68415,0.68349,0.68363,960200012.0
2005-05-11 23:10:00,0.68346,0.68395,0.68326,0.68349,932399998.0
2005-05-11 23:15:00,0.68358,0.68375,0.68332,0.68357,873599990.0
2005-05-11 23:20:00,0.6837,0.68388,0.68339,0.6838,836700005.0
2005-05-11 23:25:00,0.68365,0.68383,0.68337,0.68378,903400010.0
2005-05-11 23:30:00,0.6835,0.68402,0.6835,0.68377,767700002.0
2005-05-11 23:35:00,0.6838,0.6839,0.68361,0.68369,734199993.0
2005-05-11 23:40:00,0.68382,0.68386,0.68359,0.68376,504999993.0
2005-05-11 23:45:00,0.68373,0.684,0.68367,0.68373,851400001.0
2005-05-11 23:50:00,0.68365,0.68397,0.68358,0.6837,795600001.0
2005-05-11 23:55:00,0.68383,0.68408,0.68346,0.68387,1024500001.0
2005-05-12 00:00:00,0.68375,0.6839,0.68361,0.68376,859400003.0
2005-05-12 00:05:00,0.68374,0.68401,0.68358,0.68364,743500003.0
2005-05-12 00:10:00,0.68368,0.68376,0.68357,0.68376,411000003.0
2005-05-12 00:15:00,0.68375,0.68383,0.68368,0.6837,420899998.0
2005-05-12 00:20:00,0.68372,0.68377,0.68363,0.68369,670000003.0
2005-05-12 00:25:00,0.68366,0.6837,0.68355,0.68359,399200003.0
2005-05-12 00:30:00,0.68366,0.68368,0.68345,0.68358,487200004.0
2005-05-12 00:35:00,0.68355,0.68382,0.68338,0.6838,649399998.0
2005-05-12 00:40:00,0.68378,0.68378,0.6836,0.68368,761099998.0
2005-05-12 00:45:00,0.68379,0.68395,0.6834,0.68376,818599994.0
2005-05-12 00:50:00,0.68351,0.68396,0.68351,0.68388,616400005.0
2005-05-12 00:55:00,0.68383,0.68385,0.68362,0.6838,663600003.0
2005-05-12 01:00:00,0.68373,0.68384,0.68365,0.6838,948300007.0
2005-05-12 01:05:00,0.68368,0.68385,0.68358,0.68378,609700001.0
2005-05-12 01:10:00,0.6838,0.68382,0.68361,0.68377,797499999.0
2005-05-12 01:15:00,0.68376,0.68381,0.6835,0.68374,587499998.0
2005-05-12 01:20:00,0.68375,0.68378,0.68353,0.68368,824300007.0
2005-05-12 01:25:00,0.68351,0.68379,0.68351,0.68379,686299991.0
2005-05-12 01:30:00,0.68378,0.68385,0.68357,0.68382,359299999.0
2005-05-12 01:35:00,0.6839,0.68392,0.68356,0.68372,989099997.0
2005-05-12 01:40:00,0.68369,0.68385,0.68362,0.68366,899100000.0
2005-05-12 01:45:00,0.68365,0.68367,0.68348,0.68358,799000009.0
2005-05-12 01:50:00,0.68359,0.68367,0.6834,0.68355,861700002.0
2005-05-12 01:55:00,0.68355,0.68371,0.6835,0.68358,859400005.0
2005-05-12 02:00:00,0.68354,0.68371,0.68343,0.68371,710000002.0
2005-05-12 02:05:00,0.68357,0.68368,0.68352,0.68361,851599995.0
2005-05-12 02:10:00,0.68352,0.68366,0.68253,0.68323,933000006.0
2005-05-12 02:15:00,0.68338,0.68343,0.68324,0.68343,667399997.0
2005-05-12 02:20:00,0.68329,0.68352,0.68326,0.68336,768800007.0
2005-05-12 02:25:00,0.68342,0.68348,0.68322,0.68341,777999992.0
2005-05-12 02:30:00,0.68334,0.68344,0.68299,0.68312,621199998.0
2005-05-12 02:35:00,0.68322,0.68322,0.68303,0.6831,495799999.0
2005-05-12 02:40:00,0.68317,0.68318,0.68302,0.6831,784700001.0
2005-05-12 02:45:00,0.68308,0.68321,0.68304,0.68317,740600004.0
2005-05-12 02:50:00,0.68317,0.68323,0.68297,0.68321,871499999.0
2005-05-12 02:55:00,0.68317,0.68323,0.68309,0.68317,472400005.0
2005-05-12 03:00:00,0.68321,0.68321,0.68285,0.68305,727200002.0
2005-05-12 03:05:00,0.68318,0.6833,0.68314,0.68325,617399995.0
2005-05-12 03:10:00,0.6833,0.6833,0.68299,0.68305,803600001.0
2005-05-12 03:15:00,0.68307,0.68325,0.68291,0.68303,587699997.0
2005-05-12 03:20:00,0.68299,0.6831,0.68288,0.68308,687899995.0
2005-05-12 03:25:00,0.68302,0.68309,0.68287,0.68291,673900000.0
2005-05-12 03:30:00,0.68292,0.6832,0.6829,0.68308,805699998.0
2005-05-12 03:35:00,0.6831,0.68315,0.6829,0.68315,504900003.0
2005-05-12 03:40:00,0.68312,0.68322,0.68291,0.68308,527300003.0
2005-05-12 03:45:00,0.6831,0.68329,0.68298,0.68318,509100005.0
2005-05-12 03:50:00,0.68317,0.68335,0.68297,0.68335,620599999.0
2005-05-12 03:55:00,0.68319,0.68346,0.68307,0.68333,780799996.0
2005-05-12 04:00:00,0.68335,0.68343,0.68313,0.6834,807600004.0
2005-05-12 04:05:00,0.68333,0.68348,0.6831,0.68338,754399995.0
2005-05-12 04:10:00,0.68341,0.68341,0.68316,0.68332,351000001.0
2005-05-12 04:15:00,0.68338,0.68343,0.68337,0.68337,374099994.0
2005-05-12 04:20:00,0.68337,0.68349,0.68323,0.68323,538600004.0
2005-05-12 04:25:00,0.68331,0.68349,0.68331,0.68343,316500000.0
2005-05-12 04:30:00,0.6834,0.68345,0.68318,0.68318,675699991.0
2005-05-12 04:35:00,0.68327,0.68345,0.68309,0.68328,460900000.0
2005-05-12 04:40:00,0.6835,0.68368,0.68341,0.68359,697600001.0
2005-05-12 04:45:00,0.68353,0.68363,0.68339,0.68363,761399995.0
2005-05-12 04:50:00,0.68357,0.68369,0.68352,0.68356,536100000.0
2005-05-12 04:55:00,0.68347,0.68368,0.68327,0.68357,477899998.0
2005-05-12 05:00:00,0.68345,0.68381,0.68345,0.68378,448300002.0
2005-05-12 05:05:00,0.6838,0.68386,0.68354,0.68371,695299987.0
2005-05-12 05:10:00,0.68362,0.6837,0.68359,0.6837,408199996.0
2005-05-12 05:15:00,0.68375,0.68376,0.68354,0.68371,543300002.0
2005-05-12 05:20:00,0.68373,0.68373,0.68349,0.68358,784300005.0
2005-05-12 05:25:00,0.68355,0.68355,0.68334,0.68344,486800000.0
2005-05-12 05:30:00,0.68346,0.68353,0.68339,0.68339,545299989.0
2005-05-12 05:35:00,0.68336,0.6834,0.68307,0.68307,521700005.0
2005-05-12 05:40:00,0.68318,0.68334,0.68311,0.6833,481199995.0
2005-05-12 05:45:00,0.68333,0.68339,0.68323,0.68333,794299999.0
2005-05-12 05:50:00,0.68339,0.68343,0.68319,0.68337,659999998.0
2005-05-12 05:55:00,0.68339,0.68341,0.68325,0.68339,600999999.0
2005-05-12 06:00:00,0.68343,0.68347,0.68329,0.68332,470099999.0
2005-05-12 06:05:00,0.68333,0.68345,0.68321,0.68345,404100002.0
2005-05-12 06:10:00,0.68347,0.68352,0.68323,0.68341,446400006.0
2005-05-12 06:15:00,0.68326,0.6835,0.68319,0.6835,875800007.0
2005-05-12 06:20:00,0.68345,0.68375,0.68329,0.68356,503000008.0
2005-05-12 06:25:00,0.68374,0.68382,0.68351,0.68365,810000005.0
2005-05-12 06:30:00,0.68367,0.68389,0.68341,0.68387,801700002.0
2005-05-12 06:35:00,0.68383,0.68383,0.68338,0.68342,837799993.0
2005-05-12 06:40:00,0.68341,0.68349,0.68324,0.68344,683799998.0
2005-05-12 06:45:00,0.6835,0.68356,0.68324,0.68342,850599994.0
2005-05-12 06:50:00,0.68345,0.68354,0.68313,0.68335,742900002.0
2005-05-12 06:55:00,0.68333,0.68356,0.6833,0.68353,871399994.0
2005-05-12 07:00:00,0.68346,0.68353,0.68336,0.68348,583999996.0
2005-05-12 07:05:00,0.68343,0.68348,0.68327,0.6834,837300004.0
2005-05-12 07:10:00,0.68335,0.68351,0.68333,0.68345,740199995.0
2005-05-12 07:15:00,0.68343,0.68347,0.6832,0.68338,956400000.0
2005-05-12 07:20:00,0.68335,0.68336,0.68309,0.68325,855400000.0
2005-05-12 07:25:00,0.68321,0.6833,0.68308,0.6833,431699998.0
2005-05-12 07:30:00,0.68331,0.68347,0.68299,0.68342,846699997.0
2005-05-12 07:35:00,0.68338,0.68346,0.68315,0.68332,707699998.0
2005-05-12 07:40:00,0.68332,0.68343,0.68322,0.68343,926100004.0
2005-05-12 07:45:00,0.68335,0.6835,0.68335,0.68338,429799994.0
2005-05-12 07:50:00,0.68342,0.68369,0.68339,0.68357,710899995.0
2005-05-12 07:55:00,0.68358,0.68363,0.6834,0.68357,607199989.0
2005-05-12 08:00:00,0.68349,0.68356,0.68335,0.68347,847299996.0
2005-05-12 08:05:00,0.68357,0.68357,0.68324,0.68343,723499999.0
2005-05-12 08:10:00,0.68335,0.68343,0.68324,0.68335,878099995.0
2005-05-12 08:15:00,0.68321,0.68348,0.68315,0.68348,916900005.0
2005-05-12 08:20:00,0.6834,0.68369,0.68336,0.68355,949300002.0
2005-05-12 08:25:00,0.6835,0.6835,0.68333,0.68345,669599998.0
2005-05-12 08:30:00,0.68342,0.68416,0.68317,0.68368,862099992.0
2005-05-12 08:35:00,0.68374,0.68417,0.68374,0.6841,704000003.0
2005-05-12 08:40:00,0.68399,0.68417,0.68393,0.6841,712000006.0
2005-05-12 08:45:00,0.68398,0.68421,0.68395,0.684,858799996.0
2005-05-12 08:50:00,0.68408,0.68408,0.68362,0.68362,595099997.0
2005-05-12 08:55:00,0.68343,0.68353,0.68306,0.68308,938799998.0
2005-05-12 09:00:00,0.68312,0.6834,0.68306,0.68328,591300001.0
2005-05-12 09:05:00,0.68337,0.68362,0.68331,0.68342,694700009.0
2005-05-12 09:10:00,0.68327,0.68343,0.68309,0.68338,944400002.0
2005-05-12 09:15:00,0.68337,0.68366,0.68325,0.68366,535400000.0
2005-05-12 09:20:00,0.68355,0.68408,0.68327,0.68408,867100003.0
2005-05-12 09:25:00,0.68403,0.68407,0.68374,0.68398,813199996.0
2005-05-12 09:30:00,0.68403,0.68425,0.68373,0.68378,876699988.0
2005-05-12 09:35:00,0.68376,0.68399,0.68366,0.6839,490800002.0
2005-05-12 09:40:00,0.68397,0.68423,0.6839,0.68404,723299996.0
2005-05-12 09:45:00,0.68411,0.68414,0.68393,0.68408,917700004.0
2005-05-12 09:50:00,0.68406,0.68441,0.68387,0.68425,695199996.0
2005-05-12 09:55:00,0.68429,0.68433,0.68396,0.68403,950699992.0
2005-05-12 10:00:00,0.68383,0.68402,0.68378,0.68396,699000003.0
2005-05-12 10:05:00,0.68389,0.68393,0.68353,0.6837,792899988.0
2005-05-12 10:10:00,0.68373,0.68381,0.68356,0.6836,579900000.0
2005-05-12 10:15:00,0.68364,0.68373,0.68343,0.68373,781099997.0
2005-05-12 10:20:00,0.68377,0.68404,0.68367,0.68382,738299993.0
2005-05-12 10:25:00,0.68378,0.684,0.68375,0.6839,972999999.0
2005-05-12 10:30:00,0.6838,0.6839,0.68352,0.68368,923800000.0
2005-05-12 10:35:00,0.68363,0.68402,0.68363,0.68387,713699991.0
2005-05-12 10:40:00,0.68394,0.68423,0.68394,0.684,1130200004.0
2005-05-12 10:45:00,0.68402,0.68409,0.68386,0.68407,746700002.0
2005-05-12 10:50:00,0.684,0.68412,0.6839,0.68404,738399997.0
2005-05-12 10:55:00,0.68401,0.68445,0.68396,0.68445,642399997.0
2005-05-12 11:00:00,0.68437,0.68444,0.6841,0.6843,911300005.0
2005-05-12 11:05:00,0.68426,0.6845,0.68406,0.6845,668499994.0
2005-05-12 11:10:00,0.6846,0.68487,0.68431,0.68433,909799999.0
2005-05-12 11:15:00,0.68428,0.68435,0.68401,0.68411,990200006.0
2005-05-12 11:20:00,0.68406,0.68406,0.68382,0.68401,704700007.0
2005-05-12 11:25:00,0.68403,0.68413,0.68378,0.6839,686300003.0
2005-05-12 11:30:00,0.6839,0.68401,0.68376,0.68384,804799996.0
2005-05-12 11:35:00,0.6838,0.6838,0.6836,0.68368,748700003.0
2005-05-12 11:40:00,0.68367,0.68371,0.68327,0.68341,706600002.0
2005-05-12 11:45:00,0.68343,0.68373,0.68334,0.68373,788400004.0
2005-05-12 11:50:00,0.6836,0.6837,0.68345,0.68358,482100003.0
2005-05-12 11:55:00,0.68362,0.68362,0.68328,0.6835,1032600008.0
2005-05-12 12:00:00,0.68333,0.68347,0.68318,0.68327,865000003.0
2005-05-12 12:05:00,0.68317,0.68367,0.68315,0.68361,783900005.0
2005-05-12 12:10:00,0.68347,0.68386,0.68347,0.68372,596100002.0
2005-05-12 12:15:00,0.68368,0.68369,0.68342,0.68352,654300001.0
2005-05-12 12:20:00,0.6835,0.68357,0.68327,0.68348,892299994.0
2005-05-12 12:25:00,0.68343,0.68345,0.68315,0.68338,772900002.0
2005-05-12 12:30:00,0.68351,0.6836,0.6833,0.68351,724499996.0
2005-05-12 12:35:00,0.68361,0.6838,0.68343,0.68377,737699998.0
2005-05-12 12:40:00,0.68372,0.68376,0.68356,0.68374,813699998.0
2005-05-12 12:45:00,0.68367,0.68373,0.68356,0.68363,680599994.0
2005-05-12 12:50:00,0.68356,0.68376,0.68356,0.68375,531300002.0
2005-05-12 12:55:00,0.68368,0.68368,0.68325,0.68338,801200002.0
2005-05-12 13:00:00,0.68338,0.6837,0.68333,0.6837,613399998.0
2005-05-12 13:05:00,0.68348,0.68355,0.68329,0.68348,1000799997.0
2005-05-12 13:10:00,0.68344,0.6836,0.68334,0.6836,665300005.0
2005-05-12 13:15:00,0.68352,0.68365,0.68346,0.68348,717400003.0
2005-05-12 13:20:00,0.68354,0.68361,0.68339,0.68347,749499998.0
2005-05-12 13:25:00,0.68351,0.68351,0.68314,0.68324,656500009.0
2005-05-12 13:30:00,0.68326,0.68332,0.68302,0.68323,744400001.0
2005-05-12 13:35:00,0.68326,0.68334,0.68287,0.68298,787299998.0
2005-05-12 13:40:00,0.68299,0.68316,0.68299,0.68303,817499999.0
2005-05-12 13:45:00,0.683,0.68316,0.68289,0.68309,961200006.0
2005-05-12 13:50:00,0.68305,0.68323,0.68302,0.68321,844000003.0
2005-05-12 13:55:00,0.68297,0.68315,0.68295,0.68304,787499996.0
2005-05-12 14:00:00,0.68302,0.68314,0.68285,0.68312,689700001.0
2005-05-12 14:05:00,0.68312,0.68329,0.68305,0.68322,946499999.0
2005-05-12 14:10:00,0.68325,0.68329,0.68306,0.68315,679700003.0
2005-05-12 14:15:00,0.6832,0.68323,0.68305,0.68323,878299991.0
2005-05-12 14:20:00,0.68321,0.68325,0.68288,0.68298,788399998.0
2005-05-12 14:25:00,0.68292,0.68293,0.68259,0.68259,1092100003.0
2005-05-12 14:30:00,0.68234,0.68279,0.68202,0.68269,704199992.0
2005-05-12 14:35:00,0.6826,0.68276,0.6825,0.68257,765499998.0
2005-05-12 14:40:00,0.68251,0.68278,0.68241,0.68257,930100001.0
2005-05-12 14:45:00,0.68258,0.68279,0.68243,0.68259,902899996.0
2005-05-12 14:50:00,0.68257,0.68286,0.68227,0.68249,631799993.0
2005-05-12 14:55:00,0.68247,0.6828,0.68242,0.6827,648299999.0
2005-05-12 15:00:00,0.6827,0.68296,0.68239,0.6826,773699999.0
2005-05-12 15:05:00,0.6826,0.68279,0.68251,0.68263,706100000.0
2005-05-12 15:10:00,0.68263,0.68285,0.68257,0.68266,816900000.0
2005-05-12 15:15:00,0.6826,0.68267,0.68242,0.68258,673599988.0
2005-05-12 15:20:00,0.68257,0.68264,0.68246,0.68258,720999999.0
2005-05-12 15:25:00,0.68252,0.68271,0.68252,0.68263,496499998.0
2005-05-12 15:30:00,0.68261,0.68281,0.6826,0.68275,486500001.0
2005-05-12 15:35:00,0.68275,0.68279,0.68255,0.68263,681500004.0
2005-05-12 15:40:00,0.68262,0.68274,0.6825,0.68256,744300002.0
2005-05-12 15:45:00,0.68245,0.68256,0.68229,0.68236,721199993.0
2005-05-12 15:50:00,0.68232,0.68232,0.68199,0.68201,657300008.0
2005-05-12 15:55:00,0.68202,0.6823,0.682,0.68222,821600000.0
2005-05-12 16:00:00,0.68219,0.68221,0.68195,0.68209,930800003.0
2005-05-12 16:05:00,0.68202,0.68213,0.68186,0.6821,631999998.0
2005-05-12 16:10:00,0.68207,0.6823,0.68199,0.68227,664499997.0
2005-05-12 16:15:00,0.68219,0.68231,0.68208,0.68231,943299999.0
2005-05-12 16:20:00,0.68216,0.68217,0.68174,0.68193,977099996.0
2005-05-12 16:25:00,0.68187,0.6821,0.68175,0.6821,695100007.0
2005-05-12 16:30:00,0.68219,0.6823,0.68195,0.68197,636799997.0
2005-05-12 16:35:00,0.682,0.68209,0.6816,0.68175,655600004.0
2005-05-12 16:40:00,0.68171,0.68215,0.68171,0.68215,727400004.0
2005-05-12 16:45:00,0.68194,0.68209,0.68187,0.68203,604100000.0
2005-05-12 16:50:00,0.682,0.68219,0.68191,0.68215,596999995.0
2005-05-12 16:55:00,0.68215,0.68222,0.68178,0.68192,917500007.0
2005-05-12 17:00:00,0.68178,0.68196,0.68172,0.68176,845500002.0
2005-05-12 17:05:00,0.68168,0.68174,0.68137,0.68149,919699997.0
2005-05-12 17:10:00,0.68146,0.68151,0.68127,0.68148,798000007.0
2005-05-12 17:15:00,0.68148,0.68151,0.68119,0.68138,771500001.0
2005-05-12 17:20:00,0.68151,0.68152,0.681,0.68103,970699999.0
2005-05-12 17:25:00,0.68102,0.68137,0.68102,0.6812,865799998.0
2005-05-12 17:30:00,0.68128,0.68129,0.68111,0.68126,748199992.0
2005-05-12 17:35:00,0.68131,0.68135,0.68122,0.68131,640599997.0
2005-05-12 17:40:00,0.68119,0.68145,0.68119,0.68141,431400000.0
2005-05-12 17:45:00,0.68129,0.68149,0.68117,0.68137,909800003.0
2005-05-12 17:50:00,0.6814,0.6814,0.68118,0.6813,562400005.0
2005-05-12 17:55:00,0.68127,0.68135,0.6811,0.68115,850800005.0
2005-05-12 18:00:00,0.68115,0.68136,0.68108,0.68127,5821700010.0
2005-05-12 18:05:00,0.68126,0.68138,0.6811,0.68138,6470600011.0
2005-05-12 18:10:00,0.68119,0.68131,0.68106,0.68107,6132599989.0
2005-05-12 18:15:00,0.6811,0.68113,0.68083,0.68096,5536000004.0
2005-05-12 18:20:00,0.68107,0.68108,0.68075,0.68087,4766999999.0
2005-05-12 18:25:00,0.6808,0.68085,0.68058,0.68078,4396899992.0
2005-05-12 18:30:00,0.68075,0.6808,0.68054,0.68067,3950399996.0
2005-05-12 18:35:00,0.68057,0.68093,0.68057,0.68083,1931299985.0
2005-05-12 18:40:00,0.68093,0.68102,0.68076,0.68079,2276800004.0
2005-05-12 18:45:00,0.68078,0.68091,0.68062,0.68075,1428100000.0
2005-05-12 18:50:00,0.68075,0.68092,0.68069,0.68088,1611899998.0
2005-05-12 18:55:00,0.68086,0.68092,0.68073,0.68085,2917499975.0
2005-05-12 19:00:00,0.68078,0.68107,0.68075,0.681,2023600019.0
2005-05-12 19:05:00,0.681,0.68109,0.68086,0.68108,2930399991.0
2005-05-12 19:10:00,0.68108,0.6813,0.68092,0.6813,1783000003.0
2005-05-12 19:15:00,0.68131,0.68138,0.68115,0.68135,1943399995.0
2005-05-12 19:20:00,0.68133,0.68139,0.68124,0.68138,1312500002.0
2005-05-12 19:25:00,0.68123,0.68152,0.68105,0.68115,1895700000.0
2005-05-12 19:30:00,0.6811,0.68117,0.68095,0.68114,2709899987.0
2005-05-12 19:35:00,0.68115,0.6813,0.68106,0.6813,2531300001.0
2005-05-12 19:40:00,0.68127,0.68135,0.68113,0.68122,1801800001.0
2005-05-12 19:45:00,0.68125,0.68136,0.68113,0.68134,1049299997.0
2005-05-12 19:50:00,0.68135,0.68139,0.6812,0.68133,1327100000.0
2005-05-12 19:55:00,0.68139,0.68139,0.68117,0.68136,1741800002.0
2005-05-12 20:00:00,0.68141,0.68141,0.68098,0.68109,916100007.0
2005-05-12 20:05:00,0.68102,0.68106,0.68088,0.68102,1291900006.0
2005-05-12 20:10:00,0.68088,0.6811,0.68087,0.68106,2045200012.0
2005-05-12 20:15:00,0.6811,0.68113,0.68087,0.68096,2312900006.0
2005-05-12 20:20:00,0.68098,0.6812,0.68091,0.68112,1838699989.0
2005-05-12 20:25:00,0.68105,0.68113,0.68085,0.681,2938600012.0
2005-05-12 20:30:00,0.68101,0.68126,0.68091,0.68117,5284699995.0
2005-05-12 20:35:00,0.68116,0.68125,0.68103,0.68115,2337799992.0
2005-05-12 20:40:00,0.68112,0.68125,0.68093,0.681,2471000006.0
2005-05-12 20:45:00,0.68108,0.68111,0.68087,0.681,2459699991.0
2005-05-12 20:50:00,0.68099,0.68106,0.6807,0.68079,3680099995.0
2005-05-12 20:55:00,0.68087,0.68096,0.68071,0.68088,5324899989.0
2005-05-12 21:00:00,0.68086,0.681,0.68077,0.68094,3971900004.0
2005-05-12 21:05:00,0.68094,0.68097,0.68075,0.68085,1900700001.0
2005-05-12 21:10:00,0.68088,0.68088,0.6806,0.68075,1533400004.0
2005-05-12 21:15:00,0.68076,0.68077,0.68056,0.6807,1780999999.0
2005-05-12 21:20:00,0.68054,0.6807,0.68053,0.6806,2392799998.0
2005-05-12 21:25:00,0.68066,0.68074,0.68046,0.68058,1101000002.0
2005-05-12 21:30:00,0.68051,0.68058,0.68043,0.68053,1885400010.0
2005-05-12 21:35:00,0.68056,0.68077,0.68053,0.68077,786099996.0
2005-05-12 21:40:00,0.68071,0.68085,0.68059,0.68072,1249899993.0
2005-05-12 21:45:00,0.68085,0.68085,0.68061,0.68068,1162000000.0
2005-05-12 21:50:00,0.68074,0.68085,0.68068,0.68083,855300007.0
2005-05-12 21:55:00,0.68081,0.68088,0.68069,0.6808,1277600009.0
2005-05-12 22:00:00,0.68078,0.6808,0.68062,0.68069,1543499994.0
2005-05-12 22:05:00,0.68067,0.68078,0.68065,0.68078,971399995.0
2005-05-12 22:10:00,0.68074,0.6808,0.68064,0.68071,890799992.0
2005-05-12 22:15:00,0.68069,0.68073,0.68054,0.68066,1565400001.0
2005-05-12 22:20:00,0.68059,0.68083,0.68044,0.6807,1528799997.0
2005-05-12 22:25:00,0.6805,0.68069,0.6805,0.68064,1345099999.0
2005-05-12 22:30:00,0.68058,0.68061,0.68046,0.68055,808500002.0
2005-05-12 22:35:00,0.68053,0.68058,0.68027,0.6804,1129899987.0
2005-05-12 22:40:00,0.68033,0.68051,0.6802,0.68048,1090099998.0
2005-05-12 22:45:00,0.68049,0.68062,0.68018,0.68035,714900002.0
2005-05-12 22:50:00,0.6805,0.68066,0.68043,0.68061,522099995.0
2005-05-12 22:55:00,0.68064,0.68067,0.68035,0.68035,1079900000.0
2005-05-12 23:00:00,0.68017,0.68053,0.67942,0.6799,591400001.0
2005-05-12 23:05:00,0.67987,0.68005,0.67957,0.67994,1086999999.0
2005-05-12 23:10:00,0.6799,0.68007,0.67955,0.67955,701400001.0
2005-05-12 23:15:00,0.67975,0.68,0.67935,0.67989,919600000.0
2005-05-12 23:20:00,0.67976,0.6802,0.67969,0.68003,1049899999.0
2005-05-12 23:25:00,0.67992,0.68003,0.67917,0.67975,807199996.0
2005-05-12 23:30:00,0.67961,0.67997,0.67959,0.67984,817899987.0
2005-05-12 23:35:00,0.67973,0.67984,0.6796,0.67972,587999996.0
2005-05-12 23:40:00,0.67979,0.67986,0.67959,0.67977,619900005.0
2005-05-12 23:45:00,0.67973,0.6799,0.67954,0.67985,619800003.0
2005-05-12 23:50:00,0.67994,0.67994,0.67969,0.67982,607500003.0
2005-05-12 23:55:00,0.67987,0.67994,0.67949,0.67988,836499993.0
2005-05-13 00:00:00,0.67986,0.68004,0.67971,0.67991,598099996.0
2005-05-13 00:05:00,0.67992,0.68007,0.67967,0.67982,1035599997.0
2005-05-13 00:10:00,0.68,0.68008,0.67977,0.67995,770400003.0
2005-05-13 00:15:00,0.68009,0.68015,0.67984,0.67999,583399998.0
2005-05-13 00:20:00,0.67988,0.68019,0.67982,0.68013,501300004.0
2005-05-13 00:25:00,0.68015,0.68025,0.67983,0.68017,778199992.0
2005-05-13 00:30:00,0.68025,0.68034,0.6802,0.68025,594100006.0
2005-05-13 00:35:00,0.68018,0.68025,0.67987,0.68025,473300005.0
2005-05-13 00:40:00,0.68017,0.68023,0.67997,0.68018,499600004.0
2005-05-13 00:45:00,0.68018,0.68018,0.6799,0.68008,386500002.0
2005-05-13 00:50:00,0.67993,0.68006,0.67968,0.67978,592600003.0
2005-05-13 00:55:00,0.67997,0.6802,0.6798,0.68017,635000002.0
2005-05-13 01:00:00,0.68009,0.68015,0.67969,0.68008,859199997.0
2005-05-13 01:05:00,0.67994,0.68035,0.67987,0.68028,766900006.0
2005-05-13 01:10:00,0.68013,0.68047,0.67983,0.68037,746300004.0
2005-05-13 01:15:00,0.68046,0.68057,0.68039,0.68055,395799996.0
2005-05-13 01:20:00,0.68055,0.68059,0.6799,0.68055,674599991.0
2005-05-13 01:25:00,0.68051,0.68056,0.68041,0.68053,437299994.0
2005-05-13 01:30:00,0.6806,0.68083,0.67998,0.68072,749500001.0
2005-05-13 01:35:00,0.68071,0.68071,0.68024,0.68047,866300009.0
2005-05-13 01:40:00,0.68041,0.68057,0.68038,0.68048,902000004.0
2005-05-13 01:45:00,0.68052,0.68062,0.68041,0.68055,711499998.0
2005-05-13 01:50:00,0.68052,0.68052,0.68017,0.68035,894900015.0
2005-05-13 01:55:00,0.68037,0.68051,0.68033,0.6804,576399996.0
2005-05-13 02:00:00,0.68043,0.68062,0.68033,0.68045,846000002.0
2005-05-13 02:05:00,0.68042,0.68051,0.68039,0.68041,723500001.0
2005-05-13 02:10:00,0.68042,0.68044,0.68012,0.68035,467599995.0
2005-05-13 02:15:00,0.68016,0.68024,0.67982,0.68024,774500000.0
2005-05-13 02:20:00,0.68014,0.68028,0.6801,0.68023,751300001.0
2005-05-13 02:25:00,0.68028,0.68035,0.68014,0.68031,610100000.0
2005-05-13 02:30:00,0.68027,0.68042,0.68015,0.68033,693900006.0
2005-05-13 02:35:00,0.68034,0.68058,0.68019,0.68023,493300004.0
2005-05-13 02:40:00,0.68023,0.68031,0.6801,0.68017,642900001.0
2005-05-13 02:45:00,0.68003,0.68007,0.67971,0.67974,482599999.0
2005-05-13 02:50:00,0.68003,0.68004,0.67973,0.67988,932599999.0
2005-05-13 02:55:00,0.67995,0.68005,0.67975,0.67999,427800009.0
2005-05-13 03:00:00,0.6801,0.68022,0.67982,0.68005,643600005.0
2005-05-13 03:05:00,0.68018,0.68028,0.67995,0.68008,797899995.0
2005-05-13 03:10:00,0.68009,0.68022,0.67993,0.68012,702799992.0
2005-05-13 03:15:00,0.6801,0.68028,0.67989,0.68008,988700003.0
2005-05-13 03:20:00,0.68004,0.68009,0.67986,0.68003,784499998.0
2005-05-13 03:25:00,0.67988,0.68007,0.67955,0.67968,753699998.0
2005-05-13 03:30:00,0.67954,0.67982,0.67953,0.67978,899400002.0
2005-05-13 03:35:00,0.67976,0.68003,0.67973,0.67993,676299998.0
2005-05-13 03:40:00,0.67987,0.67996,0.67972,0.67995,652099993.0
2005-05-13 03:45:00,0.67992,0.67992,0.6797,0.67975,486900005.0
2005-05-13 03:50:00,0.67973,0.67982,0.67965,0.67982,745499995.0
2005-05-13 03:55:00,0.67982,0.67997,0.67968,0.67986,621800001.0
2005-05-13 04:00:00,0.67999,0.67999,0.67973,0.67983,511600002.0
2005-05-13 04:05:00,0.67978,0.67985,0.67966,0.67975,643100001.0
2005-05-13 04:10:00,0.67981,0.67981,0.67955,0.67966,599699995.0
2005-05-13 04:15:00,0.67968,0.67972,0.67942,0.6795,504100002.0
2005-05-13 04:20:00,0.67964,0.67972,0.67951,0.67959,531799994.0
2005-05-13 04:25:00,0.67966,0.67973,0.67918,0.67947,625399996.0
2005-05-13 04:30:00,0.67968,0.6798,0.67931,0.67978,623699997.0
2005-05-13 04:35:00,0.67978,0.67982,0.67963,0.67981,742199998.0
2005-05-13 04:40:00,0.6798,0.67985,0.67964,0.67969,682499995.0
2005-05-13 04:45:00,0.67978,0.67988,0.67969,0.67986,557700011.0
2005-05-13 04:50:00,0.6798,0.68003,0.67976,0.68001,619299995.0
2005-05-13 04:55:00,0.67997,0.68013,0.67965,0.67994,609399997.0
2005-05-13 05:00:00,0.67985,0.67995,0.6797,0.67995,465500005.0
2005-05-13 05:05:00,0.67993,0.68002,0.67991,0.68,552599996.0
2005-05-13 05:10:00,0.67995,0.67995,0.67976,0.67985,539800002.0
2005-05-13 05:15:00,0.6798,0.67988,0.67968,0.67986,592600001.0
2005-05-13 05:20:00,0.67983,0.67983,0.67961,0.67965,434199996.0
2005-05-13 05:25:00,0.67966,0.67983,0.67961,0.67977,636099997.0
2005-05-13 05:30:00,0.67971,0.67994,0.67957,0.67972,488800001.0
2005-05-13 05:35:00,0.67971,0.67974,0.67947,0.67962,420200004.0
2005-05-13 05:40:00,0.67966,0.67976,0.67959,0.67972,822599996.0
2005-05-13 05:45:00,0.67968,0.67968,0.67953,0.67955,440700000.0
2005-05-13 05:50:00,0.6796,0.67965,0.67951,0.67957,748799998.0
2005-05-13 05:55:00,0.67953,0.67967,0.67925,0.67958,502000003.0
2005-05-13 06:00:00,0.67953,0.67957,0.67928,0.67939,568999998.0
2005-05-13 06:05:00,0.67941,0.67946,0.67933,0.67941,650699996.0
2005-05-13 06:10:00,0.67944,0.67948,0.6793,0.67948,627300001.0
2005-05-13 06:15:00,0.67939,0.67953,0.67939,0.67952,459900002.0
2005-05-13 06:20:00,0.67947,0.67966,0.67947,0.67962,673699997.0
2005-05-13 06:25:00,0.67959,0.67974,0.67949,0.67951,693800002.0
2005-05-13 06:30:00,0.67951,0.67968,0.67947,0.6796,476300004.0
2005-05-13 06:35:00,0.6796,0.67963,0.67948,0.67959,402200001.0
2005-05-13 06:40:00,0.6795,0.67966,0.67942,0.67948,661899993.0
2005-05-13 06:45:00,0.6795,0.67957,0.67939,0.6794,577999994.0
2005-05-13 06:50:00,0.67938,0.67961,0.67927,0.67952,854099995.0
2005-05-13 06:55:00,0.67952,0.67995,0.67938,0.67953,1162200002.0
2005-05-13 07:00:00,0.67953,0.67985,0.67939,0.67946,720899997.0
2005-05-13 07:05:00,0.6795,0.67967,0.67924,0.67959,887700003.0
2005-05-13 07:10:00,0.67955,0.67965,0.6792,0.67936,884199995.0
2005-05-13 07:15:00,0.6795,0.67966,0.67921,0.67924,1014100004.0
2005-05-13 07:20:00,0.67938,0.67974,0.6793,0.6797,996099999.0
2005-05-13 07:25:00,0.67967,0.67972,0.67937,0.67944,1054399993.0
2005-05-13 07:30:00,0.67948,0.67966,0.67928,0.67961,1084599999.0
2005-05-13 07:35:00,0.67968,0.6797,0.67927,0.67934,887200000.0
2005-05-13 07:40:00,0.67946,0.67967,0.67935,0.67961,753499993.0
2005-05-13 07:45:00,0.67955,0.67976,0.67919,0.6796,824700001.0
2005-05-13 07:50:00,0.67952,0.67977,0.67944,0.67955,1037899994.0
2005-05-13 07:55:00,0.67959,0.67975,0.67946,0.6797,604000004.0
2005-05-13 08:00:00,0.67953,0.6798,0.67941,0.67966,1063700001.0
2005-05-13 08:05:00,0.67977,0.68,0.67954,0.68,955999999.0
2005-05-13 08:10:00,0.67982,0.68022,0.67981,0.68012,758599998.0
2005-05-13 08:15:00,0.68029,0.68037,0.68009,0.68019,654400011.0
2005-05-13 08:20:00,0.68027,0.6803,0.67995,0.68026,695399992.0
2005-05-13 08:25:00,0.68023,0.68026,0.67995,0.68012,1023599995.0
2005-05-13 08:30:00,0.67989,0.6803,0.67984,0.68008,930300002.0
2005-05-13 08:35:00,0.68011,0.68031,0.67993,0.68016,891500002.0
2005-05-13 08:40:00,0.68024,0.68052,0.67994,0.68044,691599996.0
2005-05-13 08:45:00,0.68038,0.68057,0.68002,0.68012,835100002.0
2005-05-13 08:50:00,0.67987,0.68024,0.67984,0.68015,750999994.0
2005-05-13 08:55:00,0.68018,0.68035,0.67997,0.68034,837700009.0
2005-05-13 09:00:00,0.68031,0.68077,0.68026,0.68074,866800002.0
2005-05-13 09:05:00,0.68072,0.68088,0.68051,0.68082,859699990.0
2005-05-13 09:10:00,0.68062,0.6809,0.67984,0.68063,776300002.0
2005-05-13 09:15:00,0.68056,0.68065,0.68048,0.68051,532099995.0
2005-05-13 09:20:00,0.68048,0.68087,0.68044,0.68068,870500001.0
2005-05-13 09:25:00,0.68068,0.68085,0.6806,0.68074,1028200005.0
2005-05-13 09:30:00,0.6807,0.68074,0.68055,0.68072,625600006.0
2005-05-13 09:35:00,0.68074,0.68096,0.68052,0.68068,801099997.0
2005-05-13 09:40:00,0.68058,0.68086,0.68044,0.68071,1052199998.0
2005-05-13 09:45:00,0.68072,0.68079,0.68038,0.68052,793100000.0
2005-05-13 09:50:00,0.68045,0.6807,0.68035,0.68068,845000001.0
2005-05-13 09:55:00,0.6806,0.68075,0.68034,0.68044,781999999.0
2005-05-13 10:00:00,0.68065,0.68091,0.68044,0.68082,1072099992.0
2005-05-13 10:05:00,0.68077,0.68111,0.68072,0.68104,696400003.0
2005-05-13 10:10:00,0.681,0.68105,0.68068,0.68092,969899999.0
2005-05-13 10:15:00,0.68082,0.68108,0.68064,0.68086,774999993.0
2005-05-13 10:20:00,0.6809,0.681,0.68084,0.68097,409700002.0
2005-05-13 10:25:00,0.68081,0.68091,0.68065,0.68076,904599991.0
2005-05-13 10:30:00,0.68072,0.68085,0.68055,0.68081,532699996.0
2005-05-13 10:35:00,0.68068,0.68091,0.68063,0.68084,991099993.0
2005-05-13 10:40:00,0.68081,0.68092,0.68047,0.6806,1002700000.0
2005-05-13 10:45:00,0.68066,0.68113,0.6806,0.68101,889700003.0
2005-05-13 10:50:00,0.681,0.68104,0.6807,0.68085,762800000.0
2005-05-13 10:55:00,0.68087,0.68113,0.68072,0.68102,690499997.0
2005-05-13 11:00:00,0.68092,0.68112,0.68085,0.68098,1102799993.0
2005-05-13 11:05:00,0.68103,0.68107,0.68071,0.68076,665900002.0
2005-05-13 11:10:00,0.68073,0.68087,0.68065,0.68069,635699999.0
2005-05-13 11:15:00,0.68074,0.68079,0.6805,0.68079,766499989.0
2005-05-13 11:20:00,0.68068,0.68081,0.68057,0.68068,671200003.0
2005-05-13 11:25:00,0.68059,0.68086,0.68056,0.68062,792699995.0
2005-05-13 11:30:00,0.68064,0.68072,0.68034,0.68067,714000009.0
2005-05-13 11:35:00,0.6805,0.68058,0.68035,0.68047,819800006.0
2005-05-13 11:40:00,0.68045,0.68075,0.68038,0.68072,855399997.0
2005-05-13 11:45:00,0.68068,0.68088,0.68045,0.68088,828499998.0
2005-05-13 11:50:00,0.6808,0.68084,0.68066,0.68073,972799999.0
2005-05-13 11:55:00,0.6807,0.68081,0.68039,0.68041,849800005.0
2005-05-13 12:00:00,0.68044,0.68065,0.68036,0.68047,639800003.0
2005-05-13 12:05:00,0.68042,0.68062,0.68036,0.68052,651299999.0
2005-05-13 12:10:00,0.68041,0.68055,0.68027,0.68052,582799999.0
2005-05-13 12:15:00,0.6805,0.6807,0.68047,0.68065,722000002.0
2005-05-13 12:20:00,0.68068,0.68071,0.68046,0.68061,899900007.0
2005-05-13 12:25:00,0.68063,0.68063,0.68038,0.68057,886500005.0
2005-05-13 12:30:00,0.68052,0.6808,0.68041,0.6808,737300000.0
2005-05-13 12:35:00,0.68086,0.68086,0.68067,0.68067,629899999.0
2005-05-13 12:40:00,0.68068,0.68081,0.68056,0.68065,731599985.0
2005-05-13 12:45:00,0.68061,0.68068,0.68034,0.68045,758900012.0
2005-05-13 12:50:00,0.68046,0.68052,0.68032,0.68038,578800003.0
2005-05-13 12:55:00,0.68036,0.68053,0.68026,0.68045,886399996.0
2005-05-13 13:00:00,0.68042,0.68062,0.68029,0.68043,783900003.0
2005-05-13 13:05:00,0.68035,0.68048,0.68023,0.68036,745000005.0
2005-05-13 13:10:00,0.68024,0.68035,0.68015,0.68033,701800001.0
2005-05-13 13:15:00,0.68013,0.6803,0.68008,0.68022,756800005.0
2005-05-13 13:20:00,0.68021,0.6803,0.68003,0.68024,799199999.0
2005-05-13 13:25:00,0.6802,0.6802,0.6798,0.68013,704599991.0
2005-05-13 13:30:00,0.68012,0.68022,0.67983,0.67991,672500004.0
2005-05-13 13:35:00,0.6799,0.6801,0.67974,0.68008,667200001.0
2005-05-13 13:40:00,0.68007,0.68008,0.67983,0.67998,808499992.0
2005-05-13 13:45:00,0.67995,0.67996,0.67975,0.67996,867099996.0
2005-05-13 13:50:00,0.67988,0.68011,0.67967,0.67981,798300005.0
2005-05-13 13:55:00,0.67978,0.67996,0.67976,0.67993,798499990.0
2005-05-13 14:00:00,0.6799,0.67998,0.67958,0.67983,942400004.0
2005-05-13 14:05:00,0.67967,0.67992,0.67962,0.67988,1271399995.0
2005-05-13 14:10:00,0.67983,0.68011,0.67975,0.68011,824800001.0
2005-05-13 14:15:00,0.68015,0.68017,0.67989,0.68011,367200001.0
2005-05-13 14:20:00,0.68008,0.68038,0.68005,0.68038,750599994.0
2005-05-13 14:25:00,0.6804,0.68066,0.68032,0.68057,940599999.0
2005-05-13 14:30:00,0.68048,0.68052,0.68029,0.68038,607900001.0
2005-05-13 14:35:00,0.68021,0.68039,0.68018,0.68036,831399992.0
2005-05-13 14:40:00,0.68027,0.68038,0.68013,0.68031,721400005.0
2005-05-13 14:45:00,0.68027,0.68079,0.68023,0.68079,544099999.0
2005-05-13 14:50:00,0.6807,0.68084,0.6806,0.68065,925200005.0
2005-05-13 14:55:00,0.68068,0.68068,0.68046,0.68066,836500000.0
2005-05-13 15:00:00,0.68063,0.68083,0.6806,0.6808,678200007.0
2005-05-13 15:05:00,0.68073,0.68081,0.68035,0.68044,1053100002.0
2005-05-13 15:10:00,0.68051,0.6807,0.68043,0.68054,668600007.0
2005-05-13 15:15:00,0.68054,0.68085,0.68048,0.68082,967100004.0
2005-05-13 15:20:00,0.68084,0.68093,0.6807,0.68083,634599994.0
2005-05-13 15:25:00,0.68089,0.68098,0.68081,0.68093,463100003.0
2005-05-13 15:30:00,0.6809,0.68114,0.68083,0.68101,678500001.0
2005-05-13 15:35:00,0.68113,0.68121,0.68099,0.68108,737100005.0
2005-05-13 15:40:00,0.68108,0.68129,0.68098,0.68129,790300000.0
2005-05-13 15:45:00,0.68126,0.68137,0.68096,0.68123,1095899986.0
2005-05-13 15:50:00,0.68125,0.68138,0.68115,0.68124,854400004.0
2005-05-13 15:55:00,0.68124,0.68128,0.68083,0.68096,663900012.0
2005-05-13 16:00:00,0.68095,0.68123,0.68085,0.68105,809399999.0
2005-05-13 16:05:00,0.68089,0.68113,0.68089,0.6811,736499997.0
2005-05-13 16:10:00,0.6811,0.68139,0.6811,0.68136,829000004.0
2005-05-13 16:15:00,0.68133,0.68137,0.6812,0.68133,484800002.0
2005-05-13 16:20:00,0.68132,0.68136,0.68122,0.68122,723600002.0
2005-05-13 16:25:00,0.68126,0.68135,0.6812,0.68127,864199999.0
2005-05-13 16:30:00,0.6813,0.68135,0.68107,0.68123,685400004.0
2005-05-13 16:35:00,0.68124,0.68134,0.68115,0.68132,502099998.0
2005-05-13 16:40:00,0.68127,0.6815,0.68113,0.6815,659599998.0
2005-05-13 16:45:00,0.68145,0.68151,0.68132,0.68142,996999991.0
2005-05-13 16:50:00,0.6815,0.68168,0.68141,0.68161,534400003.0
2005-05-13 16:55:00,0.68165,0.6818,0.68143,0.68144,863799994.0
2005-05-13 17:00:00,0.68139,0.68165,0.68139,0.68153,719399998.0
2005-05-13 17:05:00,0.68155,0.68183,0.68151,0.68166,931299993.0
2005-05-13 17:10:00,0.68167,0.68186,0.68161,0.68168,538800001.0
2005-05-13 17:15:00,0.68171,0.68179,0.68148,0.68163,497899994.0
2005-05-13 17:20:00,0.6816,0.68166,0.68145,0.68158,750399998.0
2005-05-13 17:25:00,0.68149,0.68168,0.68144,0.68168,554499997.0
2005-05-13 17:30:00,0.6816,0.6819,0.68152,0.6819,766499985.0
2005-05-13 17:35:00,0.68186,0.68215,0.68186,0.68215,581700006.0
2005-05-13 17:40:00,0.68213,0.68223,0.68199,0.68217,742299997.0
2005-05-13 17:45:00,0.68217,0.68219,0.68202,0.68215,847600008.0
2005-05-13 17:50:00,0.68215,0.68226,0.68202,0.68225,921300006.0
2005-05-13 17:55:00,0.68215,0.68222,0.68197,0.68219,586600003.0
2005-05-13 18:00:00,0.68219,0.6823,0.68193,0.68198,4852200003.0
2005-05-13 18:05:00,0.68198,0.68204,0.68185,0.68201,7193200043.0
2005-05-13 18:10:00,0.68205,0.68225,0.68192,0.68223,5660100019.0
2005-05-13 18:15:00,0.68247,0.6826,0.68202,0.68213,5354599991.0
2005-05-13 18:20:00,0.68207,0.68223,0.68194,0.68202,4457899990.0
2005-05-13 18:25:00,0.68212,0.6822,0.68194,0.68215,4065699993.0
2005-05-13 18:30:00,0.6821,0.68216,0.68193,0.682,3866500002.0
2005-05-13 18:35:00,0.68205,0.68215,0.68193,0.68205,1829999998.0
2005-05-13 18:40:00,0.68205,0.68212,0.68193,0.68194,2495899994.0
2005-05-13 18:45:00,0.68191,0.682,0.68153,0.6816,1338800007.0
2005-05-13 18:50:00,0.68168,0.68217,0.68168,0.68215,1719300007.0
2005-05-13 18:55:00,0.68208,0.68278,0.68207,0.68266,3054299999.0
2005-05-13 19:00:00,0.6826,0.68277,0.68218,0.68233,2084100007.0
2005-05-13 19:05:00,0.68225,0.68233,0.68211,0.68223,3129800006.0
2005-05-13 19:10:00,0.6822,0.68243,0.68218,0.68224,1693099998.0
2005-05-13 19:15:00,0.68231,0.68252,0.68224,0.68245,1858200012.0
2005-05-13 19:20:00,0.68242,0.68261,0.68242,0.68261,1364100009.0
2005-05-13 19:25:00,0.68251,0.68256,0.68243,0.6825,2349899998.0
2005-05-13 19:30:00,0.68247,0.68254,0.68237,0.68247,2468900014.0
2005-05-13 19:35:00,0.6825,0.68257,0.6824,0.68245,2656599994.0
2005-05-13 19:40:00,0.68242,0.68258,0.68233,0.68236,2223100007.0
2005-05-13 19:45:00,0.6824,0.68246,0.68224,0.68233,1243800009.0
2005-05-13 19:50:00,0.68235,0.68236,0.68221,0.68227,1267299998.0
2005-05-13 19:55:00,0.68228,0.68241,0.68222,0.68223,1666699996.0
2005-05-13 20:00:00,0.68229,0.68237,0.68199,0.68222,870600000.0
2005-05-13 20:05:00,0.68218,0.68218,0.68188,0.68198,1340399991.0
2005-05-13 20:10:00,0.68196,0.68206,0.68189,0.68198,2110200002.0
2005-05-13 20:15:00,0.68193,0.68202,0.68177,0.68202,2305700000.0
2005-05-13 20:20:00,0.68206,0.68208,0.68185,0.68187,1568499988.0
2005-05-13 20:25:00,0.68191,0.68214,0.68189,0.68197,2904699985.0
2005-05-13 20:30:00,0.68198,0.6821,0.68187,0.68202,5172500019.0
2005-05-13 20:35:00,0.68203,0.6823,0.68195,0.68197,2544399999.0
2005-05-13 20:40:00,0.682,0.68214,0.68196,0.68212,2743500000.0
2005-05-13 20:45:00,0.68215,0.68216,0.68203,0.68216,2247099996.0
2005-05-13 20:50:00,0.68218,0.68218,0.6819,0.68207,4176700002.0
2005-05-13 20:55:00,0.68223,0.68229,0.68181,0.68197,5087400016.0
2005-05-13 21:00:00,0.68174,0.68203,0.68171,0.68177,4234200014.0
2005-05-13 21:05:00,0.68173,0.68191,0.68169,0.6819,1684000010.0
2005-05-13 21:10:00,0.68187,0.68187,0.68151,0.6816,1530099997.0
2005-05-13 21:15:00,0.68163,0.68175,0.68149,0.68168,1442800004.0
2005-05-13 21:20:00,0.6817,0.68176,0.68158,0.68169,2663699993.0
2005-05-13 21:25:00,0.68172,0.68184,0.6816,0.68172,1189899988.0
2005-05-13 21:30:00,0.68169,0.68174,0.68158,0.68168,2138599997.0
2005-05-13 21:35:00,0.68173,0.68173,0.68161,0.68172,913999997.0
2005-05-13 21:40:00,0.68171,0.68181,0.68156,0.68166,1289000004.0
2005-05-13 21:45:00,0.68163,0.68177,0.68159,0.68177,1024099988.0
2005-05-13 21:50:00,0.68181,0.68191,0.68167,0.6818,1093499988.0
2005-05-13 21:55:00,0.68193,0.68203,0.68162,0.68184,1025900006.0
2005-05-13 22:00:00,0.68183,0.68191,0.68163,0.68182,1841799997.0
2005-05-13 22:05:00,0.68178,0.68187,0.6817,0.68186,909100002.0
2005-05-13 22:10:00,0.68185,0.68195,0.68178,0.68195,748400001.0
2005-05-13 22:15:00,0.68195,0.68198,0.68177,0.68186,1548200002.0
2005-05-13 22:20:00,0.68185,0.68196,0.68174,0.68187,1401199999.0
2005-05-13 22:25:00,0.68185,0.68197,0.68177,0.68193,1076499989.0
2005-05-13 22:30:00,0.68193,0.68205,0.68178,0.68188,1236099997.0
2005-05-13 22:35:00,0.68191,0.68197,0.6817,0.68177,1240700002.0
2005-05-13 22:40:00,0.68173,0.68189,0.68164,0.68187,1140699997.0
2005-05-13 22:45:00,0.68181,0.68181,0.68117,0.6815,1051299995.0
2005-05-13 22:50:00,0.68184,0.68224,0.68128,0.68221,681700005.0
2005-05-13 22:55:00,0.68225,0.68257,0.6821,0.68243,1042299999.0
2005-05-15 23:00:00,0.68185,0.68226,0.68185,0.68209,1054500003.0
2005-05-15 23:05:00,0.68183,0.68216,0.6817,0.68178,1019699993.0
2005-05-15 23:10:00,0.6818,0.68213,0.6818,0.68201,1117000001.0
2005-05-15 23:15:00,0.68205,0.68213,0.68189,0.68208,944899997.0
2005-05-15 23:20:00,0.68186,0.68215,0.68154,0.68194,896299992.0
2005-05-15 23:25:00,0.68198,0.68215,0.68148,0.68191,948999996.0
2005-05-15 23:30:00,0.6819,0.6821,0.68173,0.6818,1139900003.0
2005-05-15 23:35:00,0.68192,0.6821,0.68169,0.68201,1264299987.0
2005-05-15 23:40:00,0.682,0.6822,0.68172,0.68192,961500003.0
2005-05-15 23:45:00,0.68195,0.68218,0.68171,0.68196,859299999.0
2005-05-15 23:50:00,0.6819,0.68207,0.68157,0.68186,1219100014.0
2005-05-15 23:55:00,0.68185,0.68214,0.68177,0.68187,1228799994.0
2005-05-16 00:00:00,0.682,0.68214,0.68166,0.68184,1049899989.0
2005-05-16 00:05:00,0.68195,0.68195,0.68158,0.68171,1221199991.0
2005-05-16 00:10:00,0.68179,0.68201,0.68161,0.68195,904500003.0
2005-05-16 00:15:00,0.68194,0.68194,0.68159,0.68161,1058100001.0
2005-05-16 00:20:00,0.68158,0.68184,0.68157,0.6817,955299998.0
2005-05-16 00:25:00,0.68173,0.68175,0.68134,0.68156,883399999.0
2005-05-16 00:30:00,0.68166,0.68166,0.68131,0.6815,1373700001.0
2005-05-16 00:35:00,0.68132,0.68171,0.68132,0.68157,895299991.0
2005-05-16 00:40:00,0.68158,0.68166,0.68127,0.68155,1084399992.0
2005-05-16 00:45:00,0.68147,0.68189,0.68145,0.68169,966600005.0
2005-05-16 00:50:00,0.68183,0.68184,0.6807,0.68125,1036499991.0
2005-05-16 00:55:00,0.68098,0.68147,0.68052,0.68143,1031900002.0
2005-05-16 01:00:00,0.68149,0.68202,0.68141,0.68163,1139800000.0
2005-05-16 01:05:00,0.68179,0.68179,0.68112,0.6814,1153599996.0
2005-05-16 01:10:00,0.68139,0.68151,0.68119,0.68146,1441399997.0
2005-05-16 01:15:00,0.68133,0.68161,0.68112,0.6816,1097399998.0
2005-05-16 01:20:00,0.68168,0.6817,0.68138,0.68147,1280399998.0
2005-05-16 01:25:00,0.68152,0.68172,0.6812,0.68163,1295499990.0
2005-05-16 01:30:00,0.68165,0.68169,0.68127,0.68133,824599999.0
2005-05-16 01:35:00,0.68142,0.682,0.68132,0.682,1199200004.0
2005-05-16 01:40:00,0.68184,0.68194,0.6815,0.68164,1206800016.0
2005-05-16 01:45:00,0.68182,0.68188,0.68163,0.68183,1101599994.0
2005-05-16 01:50:00,0.68172,0.68198,0.68164,0.68186,1090800000.0
2005-05-16 01:55:00,0.68185,0.6821,0.68162,0.68189,1132300006.0
2005-05-16 02:00:00,0.68174,0.68225,0.68174,0.6822,668999995.0
2005-05-16 02:05:00,0.68201,0.6822,0.6819,0.68208,639900004.0
2005-05-16 02:10:00,0.6821,0.68231,0.68202,0.68231,693300004.0
2005-05-16 02:15:00,0.68229,0.68235,0.68216,0.68217,807500000.0
2005-05-16 02:20:00,0.6821,0.68214,0.68195,0.68206,635100001.0
2005-05-16 02:25:00,0.68208,0.68212,0.68198,0.68209,909299995.0
2005-05-16 02:30:00,0.68207,0.68207,0.6816,0.68165,575299995.0
2005-05-16 02:35:00,0.68163,0.68175,0.68155,0.68168,685700004.0
2005-05-16 02:40:00,0.68174,0.68197,0.68162,0.68167,690800009.0
2005-05-16 02:45:00,0.68165,0.68183,0.68154,0.68178,653500006.0
2005-05-16 02:50:00,0.68169,0.68177,0.68158,0.68169,729699992.0
2005-05-16 02:55:00,0.6817,0.68191,0.68167,0.68179,649799996.0
2005-05-16 03:00:00,0.68178,0.68183,0.68148,0.68169,732300001.0
2005-05-16 03:05:00,0.68163,0.68189,0.68154,0.68171,766000008.0
2005-05-16 03:10:00,0.68173,0.68178,0.68158,0.68158,561799999.0
2005-05-16 03:15:00,0.68161,0.68172,0.68159,0.68163,628600002.0
2005-05-16 03:20:00,0.68159,0.68171,0.68154,0.68154,350500001.0
2005-05-16 03:25:00,0.68151,0.68187,0.68145,0.68175,511300004.0
2005-05-16 03:30:00,0.68174,0.68184,0.68154,0.68174,663400002.0
2005-05-16 03:35:00,0.68175,0.68178,0.68165,0.68177,454300003.0
2005-05-16 03:40:00,0.68175,0.68181,0.68135,0.68178,568500005.0
2005-05-16 03:45:00,0.68174,0.68182,0.68141,0.68178,975299995.0
2005-05-16 03:50:00,0.68175,0.68185,0.6817,0.68183,463100001.0
2005-05-16 03:55:00,0.68177,0.68196,0.68171,0.68191,399400002.0
2005-05-16 04:00:00,0.68197,0.68206,0.68195,0.68198,596400008.0
2005-05-16 04:05:00,0.68191,0.68208,0.68184,0.68205,676800000.0
2005-05-16 04:10:00,0.68201,0.68207,0.68179,0.682,744900002.0
2005-05-16 04:15:00,0.68201,0.68203,0.68177,0.68189,528199996.0
2005-05-16 04:20:00,0.68201,0.68204,0.68185,0.68193,800899999.0
2005-05-16 04:25:00,0.68198,0.682,0.68188,0.6819,536099999.0
2005-05-16 04:30:00,0.68205,0.68211,0.68175,0.68211,538600003.0
2005-05-16 04:35:00,0.68208,0.68208,0.68187,0.68191,840899998.0
2005-05-16 04:40:00,0.68202,0.68214,0.68177,0.68182,802100001.0
2005-05-16 04:45:00,0.68193,0.6821,0.68185,0.68196,532399998.0
2005-05-16 04:50:00,0.68201,0.68206,0.68173,0.68203,497400007.0
2005-05-16 04:55:00,0.68203,0.68218,0.68182,0.68212,385300003.0
2005-05-16 05:00:00,0.68205,0.68208,0.68183,0.6819,674900004.0
2005-05-16 05:05:00,0.68189,0.68214,0.6818,0.68195,815100001.0
2005-05-16 05:10:00,0.68202,0.68214,0.68173,0.68181,842799996.0
2005-05-16 05:15:00,0.6821,0.68216,0.6818,0.68215,654499997.0
2005-05-16 05:20:00,0.68215,0.6822,0.68208,0.68215,496100003.0
2005-05-16 05:25:00,0.68219,0.6822,0.68176,0.68197,460500003.0
2005-05-16 05:30:00,0.68213,0.68224,0.68201,0.68207,534000001.0
2005-05-16 05:35:00,0.6821,0.68219,0.6818,0.68185,482300002.0
2005-05-16 05:40:00,0.68192,0.68218,0.68177,0.68206,589499999.0
2005-05-16 05:45:00,0.6819,0.68215,0.68172,0.68172,608600001.0
2005-05-16 05:50:00,0.68184,0.682,0.68167,0.68198,500299998.0
2005-05-16 05:55:00,0.68202,0.68204,0.68183,0.68187,787900001.0
2005-05-16 06:00:00,0.6818,0.68205,0.68172,0.68189,794099999.0
2005-05-16 06:05:00,0.68194,0.68195,0.68176,0.68194,720500002.0
2005-05-16 06:10:00,0.68198,0.68208,0.68176,0.68183,1050000001.0
2005-05-16 06:15:00,0.68202,0.68218,0.68152,0.68207,510200000.0
2005-05-16 06:20:00,0.68203,0.68214,0.68177,0.68207,681400001.0
2005-05-16 06:25:00,0.68182,0.68209,0.68182,0.68209,596899995.0
2005-05-16 06:30:00,0.68205,0.6821,0.68192,0.68196,523700001.0
2005-05-16 06:35:00,0.68194,0.68209,0.68175,0.68187,636000002.0
2005-05-16 06:40:00,0.68188,0.68199,0.68171,0.68178,1017900004.0
2005-05-16 06:45:00,0.6818,0.68194,0.68175,0.6818,839800002.0
2005-05-16 06:50:00,0.68183,0.68198,0.6818,0.68183,402600000.0
2005-05-16 06:55:00,0.68184,0.68196,0.68176,0.68193,769399995.0
2005-05-16 07:00:00,0.6819,0.68195,0.68174,0.6818,649500009.0
2005-05-16 07:05:00,0.68176,0.68188,0.68169,0.68177,740899994.0
2005-05-16 07:10:00,0.68172,0.6818,0.68154,0.68163,595099999.0
2005-05-16 07:15:00,0.6817,0.68183,0.6816,0.68182,669199999.0
2005-05-16 07:20:00,0.68185,0.68202,0.68173,0.68195,502200001.0
2005-05-16 07:25:00,0.68197,0.68203,0.68176,0.68202,495099993.0
2005-05-16 07:30:00,0.682,0.68212,0.68199,0.68207,730100003.0
2005-05-16 07:35:00,0.68203,0.68211,0.68188,0.68211,954700004.0
2005-05-16 07:40:00,0.68209,0.68217,0.68204,0.68205,727400002.0
2005-05-16 07:45:00,0.68204,0.68214,0.68204,0.68211,487899997.0
2005-05-16 07:50:00,0.68214,0.68226,0.68187,0.682,659699993.0
2005-05-16 07:55:00,0.68198,0.68203,0.68183,0.68193,680699996.0
2005-05-16 08:00:00,0.68192,0.68205,0.68172,0.68192,702600013.0
2005-05-16 08:05:00,0.68188,0.68199,0.68172,0.68199,737999993.0
2005-05-16 08:10:00,0.68212,0.68238,0.68207,0.68238,812500003.0
2005-05-16 08:15:00,0.68231,0.68258,0.68229,0.6824,715899999.0
2005-05-16 08:20:00,0.68236,0.68257,0.68235,0.68257,875799997.0
2005-05-16 08:25:00,0.68242,0.6827,0.68239,0.68247,737800006.0
2005-05-16 08:30:00,0.68247,0.68248,0.68211,0.68232,922899995.0
2005-05-16 08:35:00,0.68237,0.68245,0.68226,0.68236,683499996.0
2005-05-16 08:40:00,0.68234,0.68298,0.68227,0.68291,818800006.0
2005-05-16 08:45:00,0.68276,0.6832,0.68276,0.68313,755000002.0
2005-05-16 08:50:00,0.68313,0.68337,0.68293,0.68337,822599998.0
2005-05-16 08:55:00,0.68334,0.68346,0.68306,0.68308,987499998.0
2005-05-16 09:00:00,0.68304,0.68336,0.68297,0.68335,782099991.0
2005-05-16 09:05:00,0.68331,0.68334,0.68318,0.68331,699300001.0
2005-05-16 09:10:00,0.68334,0.68347,0.68324,0.68347,683000007.0
2005-05-16 09:15:00,0.68331,0.68343,0.68324,0.68339,577600007.0
2005-05-16 09:20:00,0.6834,0.68377,0.68334,0.6836,685100004.0
2005-05-16 09:25:00,0.68368,0.68377,0.68353,0.68368,814700003.0
2005-05-16 09:30:00,0.68366,0.68372,0.68347,0.68361,729800011.0
2005-05-16 09:35:00,0.68371,0.68423,0.68368,0.68397,727300004.0
2005-05-16 09:40:00,0.68412,0.68412,0.68385,0.684,921600002.0
2005-05-16 09:45:00,0.68396,0.68418,0.68387,0.6841,759599999.0
2005-05-16 09:50:00,0.6841,0.68417,0.68397,0.68409,757299999.0
2005-05-16 09:55:00,0.68406,0.68416,0.68396,0.68405,965699998.0
2005-05-16 10:00:00,0.68393,0.6844,0.68393,0.6844,766599996.0
2005-05-16 10:05:00,0.68439,0.68461,0.68429,0.68448,743199998.0
2005-05-16 10:10:00,0.68437,0.68455,0.68426,0.68449,867100012.0
2005-05-16 10:15:00,0.68452,0.68454,0.68431,0.6845,963599996.0
2005-05-16 10:20:00,0.68443,0.68456,0.68435,0.68452,769000000.0
2005-05-16 10:25:00,0.68456,0.68463,0.6844,0.68455,1053999998.0
2005-05-16 10:30:00,0.68446,0.68455,0.68426,0.6844,588799998.0
2005-05-16 10:35:00,0.68434,0.68445,0.68413,0.68431,1030000006.0
2005-05-16 10:40:00,0.68435,0.68438,0.68417,0.68438,718900001.0
2005-05-16 10:45:00,0.68417,0.68428,0.68398,0.68426,780300002.0
2005-05-16 10:50:00,0.68427,0.68468,0.68415,0.68468,702300003.0
2005-05-16 10:55:00,0.68457,0.68473,0.68449,0.68468,783200003.0
2005-05-16 11:00:00,0.68468,0.68518,0.6846,0.68509,620999997.0
2005-05-16 11:05:00,0.68503,0.68523,0.6849,0.68523,724299996.0
2005-05-16 11:10:00,0.68509,0.68516,0.68485,0.68487,452000001.0
2005-05-16 11:15:00,0.68498,0.68499,0.68467,0.68485,759500001.0
2005-05-16 11:20:00,0.68472,0.6848,0.68457,0.68475,482999996.0
2005-05-16 11:25:00,0.68469,0.68473,0.68457,0.68462,793799995.0
2005-05-16 11:30:00,0.68487,0.68556,0.68466,0.68544,667699998.0
2005-05-16 11:35:00,0.68553,0.68569,0.68533,0.68562,709899998.0
2005-05-16 11:40:00,0.68558,0.68558,0.68525,0.68532,410600002.0
2005-05-16 11:45:00,0.68535,0.68556,0.6852,0.68523,842400004.0
2005-05-16 11:50:00,0.68522,0.68533,0.68507,0.68516,874700000.0
2005-05-16 11:55:00,0.68509,0.68517,0.68492,0.68507,760499990.0
2005-05-16 12:00:00,0.68498,0.68511,0.68484,0.68498,792499998.0
2005-05-16 12:05:00,0.68501,0.68526,0.685,0.68515,796799993.0
2005-05-16 12:10:00,0.68518,0.68539,0.68514,0.68535,1003300001.0
2005-05-16 12:15:00,0.68531,0.68572,0.68528,0.68572,651299996.0
2005-05-16 12:20:00,0.68558,0.68571,0.68548,0.6856,721800006.0
2005-05-16 12:25:00,0.68563,0.68571,0.68546,0.68565,747399996.0
2005-05-16 12:30:00,0.68554,0.68557,0.68546,0.68551,823900000.0
2005-05-16 12:35:00,0.68551,0.68595,0.68548,0.68595,628799994.0
2005-05-16 12:40:00,0.68582,0.68604,0.68568,0.68588,786600004.0
2005-05-16 12:45:00,0.68579,0.68602,0.68573,0.68597,654600010.0
2005-05-16 12:50:00,0.68593,0.68609,0.68585,0.68598,860399995.0
2005-05-16 12:55:00,0.68598,0.68605,0.68585,0.68587,946099992.0
2005-05-16 13:00:00,0.68583,0.68583,0.68556,0.68567,781299997.0
2005-05-16 13:05:00,0.68564,0.68585,0.68556,0.68575,766199996.0
2005-05-16 13:10:00,0.68573,0.68642,0.68572,0.6862,870900002.0
2005-05-16 13:15:00,0.68614,0.68619,0.68595,0.68607,767999994.0
2005-05-16 13:20:00,0.68604,0.68611,0.6859,0.6861,657500001.0
2005-05-16 13:25:00,0.68608,0.68616,0.68591,0.68616,629800004.0
2005-05-16 13:30:00,0.6862,0.6862,0.68596,0.68601,475200002.0
2005-05-16 13:35:00,0.68604,0.6866,0.686,0.68652,623399999.0
2005-05-16 13:40:00,0.68653,0.68653,0.68625,0.68625,679799997.0
2005-05-16 13:45:00,0.68634,0.68637,0.68607,0.68614,718699997.0
2005-05-16 13:50:00,0.68614,0.6864,0.68611,0.68623,780000005.0
2005-05-16 13:55:00,0.6863,0.6863,0.68596,0.68603,447300003.0
2005-05-16 14:00:00,0.68606,0.68633,0.68603,0.68633,709800003.0
2005-05-16 14:05:00,0.68629,0.68673,0.68617,0.68663,715200003.0
2005-05-16 14:10:00,0.68654,0.68685,0.68654,0.68685,640999996.0
2005-05-16 14:15:00,0.68668,0.68703,0.68655,0.68703,691699999.0
2005-05-16 14:20:00,0.6869,0.68729,0.68675,0.68715,815600003.0
2005-05-16 14:25:00,0.68717,0.6872,0.68688,0.68703,1087899997.0
2005-05-16 14:30:00,0.68713,0.68736,0.68712,0.68734,796400007.0
2005-05-16 14:35:00,0.68744,0.6875,0.68728,0.68732,847299998.0
2005-05-16 14:40:00,0.68725,0.68732,0.68715,0.68723,933499994.0
2005-05-16 14:45:00,0.68725,0.68733,0.68704,0.68728,649399999.0
2005-05-16 14:50:00,0.68724,0.68741,0.68718,0.68735,879200003.0
2005-05-16 14:55:00,0.68745,0.68756,0.68727,0.68747,722299998.0
2005-05-16 15:00:00,0.68741,0.68797,0.68741,0.68777,673400007.0
2005-05-16 15:05:00,0.68777,0.68809,0.68767,0.68803,539199999.0
2005-05-16 15:10:00,0.68792,0.68798,0.68753,0.68755,675499994.0
2005-05-16 15:15:00,0.68755,0.68755,0.68723,0.68742,528300004.0
2005-05-16 15:20:00,0.68751,0.68754,0.68716,0.6873,789399996.0
2005-05-16 15:25:00,0.68738,0.68746,0.68717,0.68733,836599998.0
2005-05-16 15:30:00,0.6872,0.68751,0.68718,0.68751,660099997.0
2005-05-16 15:35:00,0.68739,0.68743,0.68721,0.68739,653200000.0
2005-05-16 15:40:00,0.68736,0.68759,0.68733,0.68746,795600002.0
2005-05-16 15:45:00,0.68725,0.68744,0.68712,0.68712,776999990.0
2005-05-16 15:50:00,0.68715,0.68751,0.68714,0.68744,915899997.0
2005-05-16 15:55:00,0.6874,0.68763,0.68732,0.68761,888900005.0
2005-05-16 16:00:00,0.68746,0.68785,0.68745,0.6878,1005299994.0
2005-05-16 16:05:00,0.68784,0.68805,0.68767,0.688,992800006.0
2005-05-16 16:10:00,0.68798,0.68811,0.68766,0.68771,719100002.0
2005-05-16 16:15:00,0.68761,0.6879,0.68761,0.6879,906199997.0
2005-05-16 16:20:00,0.68785,0.68787,0.68768,0.68784,575100004.0
2005-05-16 16:25:00,0.68773,0.68779,0.68759,0.6877,853000001.0
2005-05-16 16:30:00,0.68772,0.68778,0.68752,0.68757,775099991.0
2005-05-16 16:35:00,0.68762,0.68762,0.68722,0.68732,460599999.0
2005-05-16 16:40:00,0.6872,0.68734,0.68709,0.6872,808400002.0
2005-05-16 16:45:00,0.68708,0.68729,0.68693,0.68712,933999989.0
2005-05-16 16:50:00,0.68719,0.68749,0.68716,0.6874,570500008.0
2005-05-16 16:55:00,0.68753,0.68781,0.68746,0.68781,636700003.0
2005-05-16 17:00:00,0.68779,0.68782,0.68756,0.68762,811799991.0
2005-05-16 17:05:00,0.68768,0.6877,0.68757,0.68761,786900006.0
2005-05-16 17:10:00,0.68766,0.68769,0.68747,0.68761,617199992.0
2005-05-16 17:15:00,0.68763,0.68781,0.68751,0.68778,794600008.0
2005-05-16 17:20:00,0.68792,0.68814,0.68773,0.68794,861599998.0
2005-05-16 17:25:00,0.68785,0.68792,0.68764,0.68764,622799999.0
2005-05-16 17:30:00,0.68767,0.68787,0.68756,0.68787,735699997.0
2005-05-16 17:35:00,0.68777,0.6879,0.68765,0.68774,729199997.0
2005-05-16 17:40:00,0.68772,0.68775,0.68755,0.68768,1024400001.0
2005-05-16 17:45:00,0.68765,0.68773,0.68756,0.68764,645499996.0
2005-05-16 17:50:00,0.68763,0.6877,0.68754,0.68767,834899998.0
2005-05-16 17:55:00,0.68758,0.68768,0.68734,0.68744,720500001.0
2005-05-16 18:00:00,0.68741,0.68765,0.68733,0.68758,5721900006.0
2005-05-16 18:05:00,0.68747,0.68764,0.6873,0.68755,6861500014.0
2005-05-16 18:10:00,0.68758,0.68778,0.68758,0.68772,5642199989.0
2005-05-16 18:15:00,0.68764,0.68764,0.68752,0.68758,3936100010.0
2005-05-16 18:20:00,0.6876,0.68763,0.68742,0.68752,4672600016.0
2005-05-16 18:25:00,0.68745,0.68753,0.68731,0.68745,4092399997.0
2005-05-16 18:30:00,0.68745,0.68773,0.6874,0.6877,3768500005.0
2005-05-16 18:35:00,0.68773,0.68784,0.68766,0.68781,1677399996.0
2005-05-16 18:40:00,0.68771,0.6878,0.68761,0.68771,2163900004.0
2005-05-16 18:45:00,0.68768,0.68772,0.68743,0.68755,1208999999.0
2005-05-16 18:50:00,0.68751,0.68757,0.68741,0.68752,2066499992.0
2005-05-16 18:55:00,0.68752,0.68758,0.68748,0.6875,3087399994.0
2005-05-16 19:00:00,0.6875,0.68757,0.68745,0.68754,1642400004.0
2005-05-16 19:05:00,0.68752,0.68765,0.68741,0.68753,2854299971.0
2005-05-16 19:10:00,0.68753,0.6876,0.68741,0.68743,1222200004.0
2005-05-16 19:15:00,0.68745,0.68759,0.68726,0.68745,1837299991.0
2005-05-16 19:20:00,0.68742,0.68759,0.68712,0.68751,1281400002.0
2005-05-16 19:25:00,0.68746,0.68748,0.68726,0.68748,2077500016.0
2005-05-16 19:30:00,0.68734,0.68744,0.68733,0.6874,2511999999.0
2005-05-16 19:35:00,0.68744,0.68749,0.68732,0.68744,2626099996.0
2005-05-16 19:40:00,0.68737,0.68742,0.68723,0.68727,2037700002.0
2005-05-16 19:45:00,0.68729,0.68738,0.68717,0.68738,1007399998.0
2005-05-16 19:50:00,0.68734,0.68746,0.6871,0.68735,1473799991.0
2005-05-16 19:55:00,0.68736,0.68736,0.68703,0.68714,1638500000.0
2005-05-16 20:00:00,0.68723,0.68741,0.68717,0.68724,1073599994.0
2005-05-16 20:05:00,0.68723,0.6873,0.68717,0.68725,1371999986.0
2005-05-16 20:10:00,0.68723,0.6874,0.68718,0.68733,2162399991.0
2005-05-16 20:15:00,0.68735,0.68748,0.68724,0.68735,1976399993.0
2005-05-16 20:20:00,0.68734,0.68751,0.68734,0.6874,1519900015.0
2005-05-16 20:25:00,0.6874,0.68746,0.68725,0.68732,3128599995.0
2005-05-16 20:30:00,0.68733,0.68745,0.6872,0.68733,5162900005.0
2005-05-16 20:35:00,0.68743,0.68749,0.68731,0.68745,2636999998.0
2005-05-16 20:40:00,0.68749,0.68754,0.68734,0.68751,2979599991.0
2005-05-16 20:45:00,0.68716,0.68749,0.68716,0.68745,2173900000.0
2005-05-16 20:50:00,0.68745,0.68748,0.68722,0.68734,4012500005.0
2005-05-16 20:55:00,0.68734,0.68738,0.68713,0.68713,5275799981.0
2005-05-16 21:00:00,0.68725,0.68736,0.68721,0.68732,4433000004.0
2005-05-16 21:05:00,0.6873,0.68747,0.68704,0.68745,2067400000.0
2005-05-16 21:10:00,0.68745,0.6876,0.68736,0.68759,1509599994.0
2005-05-16 21:15:00,0.68743,0.68762,0.68735,0.68758,1656400001.0
2005-05-16 21:20:00,0.68756,0.68778,0.6875,0.68769,2468699986.0
2005-05-16 21:25:00,0.68768,0.68772,0.68753,0.68759,979999999.0
2005-05-16 21:30:00,0.68754,0.68768,0.68752,0.68762,2096399998.0
2005-05-16 21:35:00,0.68765,0.68766,0.68729,0.68747,1050400002.0
2005-05-16 21:40:00,0.68757,0.68769,0.68748,0.68755,1195200003.0
2005-05-16 21:45:00,0.68756,0.68764,0.68743,0.68743,962200004.0
2005-05-16 21:50:00,0.68747,0.68749,0.68725,0.68731,964100005.0
2005-05-16 21:55:00,0.68728,0.68742,0.6872,0.68742,1103000002.0
2005-05-16 22:00:00,0.68738,0.68748,0.68707,0.68725,1776200002.0
2005-05-16 22:05:00,0.6872,0.68749,0.6872,0.68747,765599998.0
2005-05-16 22:10:00,0.68722,0.68732,0.6872,0.68726,728900001.0
2005-05-16 22:15:00,0.68726,0.68736,0.6871,0.68726,1631300005.0
2005-05-16 22:20:00,0.6873,0.6873,0.68718,0.68722,1842800002.0
2005-05-16 22:25:00,0.6872,0.68742,0.68694,0.68735,1306100008.0
2005-05-16 22:30:00,0.68736,0.68739,0.68723,0.68725,815700006.0
2005-05-16 22:35:00,0.68727,0.68749,0.68726,0.68742,1098599997.0
2005-05-16 22:40:00,0.68741,0.68762,0.68736,0.68752,1001600005.0
2005-05-16 22:45:00,0.68753,0.68766,0.68745,0.68752,854599999.0
2005-05-16 22:50:00,0.68752,0.68761,0.68741,0.68753,555600003.0
2005-05-16 22:55:00,0.68744,0.68758,0.68724,0.68724,1002100008.0
2005-05-16 23:00:00,0.68707,0.68761,0.68707,0.6874,914099998.0
2005-05-16 23:05:00,0.68742,0.68756,0.6871,0.68742,818699999.0
2005-05-16 23:10:00,0.68728,0.68761,0.68714,0.68752,1100000006.0
2005-05-16 23:15:00,0.68746,0.68763,0.68715,0.68736,689399998.0
2005-05-16 23:20:00,0.68741,0.68743,0.68705,0.68719,698400001.0
2005-05-16 23:25:00,0.6873,0.68739,0.6872,0.68731,659499993.0
2005-05-16 23:30:00,0.68731,0.6874,0.68724,0.68729,798800002.0
2005-05-16 23:35:00,0.68731,0.68739,0.68716,0.68734,973900006.0
2005-05-16 23:40:00,0.68735,0.68746,0.68726,0.68737,475800002.0
2005-05-16 23:45:00,0.6873,0.68752,0.6873,0.68734,459100004.0
2005-05-16 23:50:00,0.68717,0.68741,0.68709,0.68709,709400004.0
2005-05-16 23:55:00,0.68722,0.68727,0.68688,0.68717,643800004.0
2005-05-17 00:00:00,0.68714,0.68726,0.68699,0.68715,732799997.0
2005-05-17 00:05:00,0.687,0.68719,0.68694,0.68694,762700004.0
2005-05-17 00:10:00,0.68699,0.68712,0.68696,0.687,605500004.0
2005-05-17 00:15:00,0.68679,0.687,0.68679,0.68685,660900003.0
2005-05-17 00:20:00,0.68687,0.68704,0.68687,0.687,335599998.0
2005-05-17 00:25:00,0.68695,0.68711,0.68688,0.68688,721099996.0
2005-05-17 00:30:00,0.68695,0.68704,0.68647,0.68698,544900002.0
2005-05-17 00:35:00,0.6869,0.68697,0.68684,0.68693,627400005.0
2005-05-17 00:40:00,0.68692,0.68704,0.6869,0.68696,497000003.0
2005-05-17 00:45:00,0.68696,0.68705,0.68661,0.687,714999990.0
2005-05-17 00:50:00,0.68702,0.68706,0.6868,0.68702,489800006.0
2005-05-17 00:55:00,0.68705,0.68716,0.68674,0.68685,651699992.0
2005-05-17 01:00:00,0.68702,0.68709,0.68683,0.68689,508500005.0
2005-05-17 01:05:00,0.68685,0.68703,0.68658,0.68695,750600001.0
2005-05-17 01:10:00,0.68695,0.68698,0.68678,0.68696,660800003.0
2005-05-17 01:15:00,0.68685,0.68697,0.68678,0.68693,475000001.0
2005-05-17 01:20:00,0.68688,0.6869,0.68675,0.68688,528199998.0
2005-05-17 01:25:00,0.68689,0.68698,0.68676,0.68685,582700003.0
2005-05-17 01:30:00,0.68695,0.68716,0.68682,0.68715,689899996.0
2005-05-17 01:35:00,0.68701,0.68715,0.68695,0.68713,748899998.0
2005-05-17 01:40:00,0.68705,0.68711,0.68666,0.68702,760300006.0
2005-05-17 01:45:00,0.68707,0.68712,0.68695,0.68699,579000002.0
2005-05-17 01:50:00,0.68696,0.68713,0.68694,0.68708,591800005.0
2005-05-17 01:55:00,0.68708,0.68708,0.68681,0.68699,538299995.0
2005-05-17 02:00:00,0.68706,0.68728,0.68702,0.68717,969700003.0
2005-05-17 02:05:00,0.68722,0.68734,0.68711,0.68732,721100003.0
2005-05-17 02:10:00,0.68728,0.68757,0.68706,0.68706,677900005.0
2005-05-17 02:15:00,0.68745,0.68763,0.68717,0.68758,642700000.0
2005-05-17 02:20:00,0.68758,0.68768,0.68747,0.68748,408799995.0
2005-05-17 02:25:00,0.68741,0.68758,0.68711,0.68754,626900000.0
2005-05-17 02:30:00,0.68752,0.68752,0.68727,0.68744,674900001.0
2005-05-17 02:35:00,0.68742,0.68752,0.68734,0.68752,741299997.0
2005-05-17 02:40:00,0.68747,0.68756,0.68722,0.68722,556800009.0
2005-05-17 02:45:00,0.68707,0.68747,0.68707,0.68735,496900000.0
2005-05-17 02:50:00,0.68733,0.68734,0.68708,0.68724,642100012.0
2005-05-17 02:55:00,0.6872,0.68727,0.687,0.68717,971099998.0
2005-05-17 03:00:00,0.68718,0.68724,0.68697,0.68718,827099996.0
2005-05-17 03:05:00,0.68715,0.68725,0.68707,0.68712,703500004.0
2005-05-17 03:10:00,0.68721,0.68732,0.68708,0.68715,759300004.0
2005-05-17 03:15:00,0.68713,0.68732,0.68707,0.68709,570999997.0
2005-05-17 03:20:00,0.68706,0.68719,0.68699,0.68719,585299996.0
2005-05-17 03:25:00,0.68714,0.68733,0.68706,0.68714,940500004.0
2005-05-17 03:30:00,0.68706,0.68724,0.68694,0.68698,707200001.0
2005-05-17 03:35:00,0.68696,0.68717,0.6869,0.68702,823100000.0
2005-05-17 03:40:00,0.68692,0.68701,0.68688,0.68695,578199996.0
2005-05-17 03:45:00,0.68686,0.68692,0.68674,0.68678,424399996.0
2005-05-17 03:50:00,0.68674,0.68686,0.68666,0.68675,620400004.0
2005-05-17 03:55:00,0.6867,0.68692,0.6867,0.6868,603400005.0
2005-05-17 04:00:00,0.68692,0.68692,0.68678,0.68678,536400001.0
2005-05-17 04:05:00,0.68681,0.68691,0.68678,0.68688,700599995.0
2005-05-17 04:10:00,0.68686,0.68689,0.68668,0.68684,882699997.0
2005-05-17 04:15:00,0.68684,0.68689,0.68678,0.68679,588300001.0
2005-05-17 04:20:00,0.68681,0.68683,0.68669,0.6867,626400007.0
2005-05-17 04:25:00,0.68674,0.68684,0.68663,0.68674,778900002.0
2005-05-17 04:30:00,0.68681,0.68715,0.68676,0.68715,619500000.0
2005-05-17 04:35:00,0.68712,0.6873,0.68698,0.68704,802000002.0
2005-05-17 04:40:00,0.68713,0.6872,0.68703,0.6872,692499997.0
2005-05-17 04:45:00,0.68714,0.68723,0.68707,0.68715,653099999.0
2005-05-17 04:50:00,0.68713,0.6872,0.68696,0.6872,806600002.0
2005-05-17 04:55:00,0.68715,0.68726,0.68705,0.68715,546699997.0
2005-05-17 05:00:00,0.68716,0.68725,0.6871,0.68725,577600002.0
2005-05-17 05:05:00,0.6873,0.6873,0.68711,0.68725,381400003.0
2005-05-17 05:10:00,0.68713,0.68732,0.68708,0.68712,657599997.0
2005-05-17 05:15:00,0.68716,0.68741,0.68711,0.68728,796900003.0
2005-05-17 05:20:00,0.68726,0.68737,0.68713,0.68718,474200003.0
2005-05-17 05:25:00,0.68716,0.68726,0.68707,0.68717,777699997.0
2005-05-17 05:30:00,0.68723,0.6873,0.6869,0.68715,695699999.0
2005-05-17 05:35:00,0.68717,0.68734,0.68716,0.68724,503999995.0
2005-05-17 05:40:00,0.68723,0.68728,0.68711,0.68725,496099997.0
2005-05-17 05:45:00,0.6872,0.68726,0.68693,0.68711,603799996.0
2005-05-17 05:50:00,0.68712,0.68721,0.68688,0.6869,434499998.0
2005-05-17 05:55:00,0.68692,0.68721,0.68692,0.68717,453599992.0
2005-05-17 06:00:00,0.68716,0.68728,0.68693,0.68728,484500002.0
2005-05-17 06:05:00,0.68716,0.68729,0.68697,0.68722,1079100000.0
2005-05-17 06:10:00,0.687,0.68727,0.6869,0.68725,704100002.0
2005-05-17 06:15:00,0.68722,0.68731,0.68706,0.68724,460800006.0
2005-05-17 06:20:00,0.68692,0.6871,0.68691,0.68695,494099997.0
2005-05-17 06:25:00,0.68695,0.68699,0.68676,0.68686,752100000.0
2005-05-17 06:30:00,0.68685,0.68698,0.68677,0.6868,327700003.0
2005-05-17 06:35:00,0.68685,0.68692,0.68683,0.68685,228399999.0
2005-05-17 06:40:00,0.6869,0.68692,0.68682,0.68682,377399999.0
2005-05-17 06:45:00,0.68687,0.68691,0.68677,0.68685,769900001.0
2005-05-17 06:50:00,0.68683,0.68688,0.68665,0.68675,483599996.0
2005-05-17 06:55:00,0.68677,0.68682,0.68664,0.68682,776000001.0
2005-05-17 07:00:00,0.68681,0.68687,0.68666,0.68676,621999997.0
2005-05-17 07:05:00,0.68674,0.68683,0.68666,0.68678,681700006.0
2005-05-17 07:10:00,0.68671,0.68679,0.68667,0.68676,772599996.0
2005-05-17 07:15:00,0.68673,0.68679,0.68668,0.68676,567599999.0
2005-05-17 07:20:00,0.68671,0.68693,0.68662,0.68691,852699995.0
2005-05-17 07:25:00,0.68678,0.68695,0.68668,0.68678,981400002.0
2005-05-17 07:30:00,0.68678,0.68697,0.68673,0.68692,838800003.0
2005-05-17 07:35:00,0.6869,0.6869,0.68668,0.68685,718199997.0
2005-05-17 07:40:00,0.68677,0.68683,0.68667,0.68683,571600006.0
2005-05-17 07:45:00,0.68677,0.68705,0.6867,0.68681,831799999.0
2005-05-17 07:50:00,0.68677,0.68708,0.68673,0.68708,755700005.0
2005-05-17 07:55:00,0.6871,0.68727,0.68698,0.68718,395100007.0
2005-05-17 08:00:00,0.68703,0.68726,0.68689,0.6872,917000005.0
2005-05-17 08:05:00,0.6872,0.68734,0.68697,0.68734,649600000.0
2005-05-17 08:10:00,0.68734,0.68741,0.68724,0.68732,854599998.0
2005-05-17 08:15:00,0.68739,0.68743,0.68728,0.68735,570500000.0
2005-05-17 08:20:00,0.68732,0.68742,0.68711,0.6872,689299997.0
2005-05-17 08:25:00,0.68717,0.68723,0.68712,0.68717,806000005.0
2005-05-17 08:30:00,0.68719,0.68733,0.68708,0.68728,583700002.0
2005-05-17 08:35:00,0.68731,0.68758,0.68731,0.68735,967800005.0
2005-05-17 08:40:00,0.68744,0.6879,0.68741,0.68777,752199995.0
2005-05-17 08:45:00,0.68771,0.68778,0.68751,0.68778,603300001.0
2005-05-17 08:50:00,0.68777,0.68782,0.68753,0.6876,750700004.0
2005-05-17 08:55:00,0.68769,0.68771,0.68749,0.68766,686400001.0
2005-05-17 09:00:00,0.68764,0.68767,0.68739,0.68742,784599999.0
2005-05-17 09:05:00,0.68735,0.68739,0.68712,0.68732,945700002.0
2005-05-17 09:10:00,0.6873,0.68734,0.68715,0.68725,1005099992.0
2005-05-17 09:15:00,0.68719,0.68735,0.6871,0.68732,495999997.0
2005-05-17 09:20:00,0.68738,0.68748,0.68708,0.68717,719800000.0
2005-05-17 09:25:00,0.68716,0.68724,0.6871,0.6871,863199995.0
2005-05-17 09:30:00,0.68711,0.68711,0.68674,0.68678,818500004.0
2005-05-17 09:35:00,0.68685,0.68701,0.68672,0.68689,632800005.0
2005-05-17 09:40:00,0.68683,0.68706,0.68682,0.68699,639000005.0
2005-05-17 09:45:00,0.68685,0.6872,0.68675,0.68696,737699992.0
2005-05-17 09:50:00,0.68702,0.68705,0.68664,0.68688,1183600003.0
2005-05-17 09:55:00,0.68678,0.68678,0.68667,0.6867,624699993.0
2005-05-17 10:00:00,0.68666,0.68688,0.68656,0.68685,688199996.0
2005-05-17 10:05:00,0.68682,0.68708,0.68662,0.68694,511200006.0
2005-05-17 10:10:00,0.68693,0.68693,0.68674,0.68693,483200002.0
2005-05-17 10:15:00,0.68696,0.68705,0.68678,0.68705,849000004.0
2005-05-17 10:20:00,0.6871,0.68712,0.68689,0.68698,672799998.0
2005-05-17 10:25:00,0.68699,0.68711,0.68658,0.68666,795699998.0
2005-05-17 10:30:00,0.68714,0.68733,0.68673,0.68733,855700008.0
2005-05-17 10:35:00,0.68742,0.68753,0.68726,0.68747,875299990.0
2005-05-17 10:40:00,0.68751,0.6876,0.68735,0.68746,756899997.0
2005-05-17 10:45:00,0.68746,0.68753,0.68735,0.68747,854899992.0
2005-05-17 10:50:00,0.68737,0.68756,0.68733,0.68748,733399999.0
2005-05-17 10:55:00,0.68754,0.68773,0.68737,0.68748,864699989.0
2005-05-17 11:00:00,0.68749,0.68764,0.68737,0.68753,880599997.0
2005-05-17 11:05:00,0.68745,0.68752,0.68735,0.68743,776100001.0
2005-05-17 11:10:00,0.68746,0.68757,0.68739,0.68748,647400010.0
2005-05-17 11:15:00,0.68749,0.68749,0.68719,0.6874,626099997.0
2005-05-17 11:20:00,0.68737,0.68738,0.68711,0.68738,808099994.0
2005-05-17 11:25:00,0.68735,0.68735,0.68693,0.68701,745899993.0
2005-05-17 11:30:00,0.68691,0.68701,0.68668,0.68669,729299990.0
2005-05-17 11:35:00,0.68677,0.68696,0.68665,0.68673,870399992.0
2005-05-17 11:40:00,0.6868,0.68681,0.6866,0.68667,735800008.0
2005-05-17 11:45:00,0.68661,0.68678,0.6865,0.68673,860200002.0
2005-05-17 11:50:00,0.68668,0.68677,0.68637,0.68638,727900010.0
2005-05-17 11:55:00,0.68646,0.68649,0.68629,0.68637,751600001.0
2005-05-17 12:00:00,0.68634,0.68653,0.68626,0.6865,1061599994.0
2005-05-17 12:05:00,0.68644,0.68651,0.68635,0.68651,798599997.0
2005-05-17 12:10:00,0.68641,0.68658,0.68641,0.68653,595600005.0
2005-05-17 12:15:00,0.68653,0.68664,0.68641,0.68645,856200002.0
2005-05-17 12:20:00,0.68647,0.68659,0.68635,0.68643,609600008.0
2005-05-17 12:25:00,0.68637,0.68658,0.68633,0.68656,849000000.0
2005-05-17 12:30:00,0.68653,0.68663,0.68646,0.68663,684699999.0
2005-05-17 12:35:00,0.68657,0.68664,0.68644,0.68664,696300002.0
2005-05-17 12:40:00,0.68656,0.6867,0.68653,0.6867,818300005.0
2005-05-17 12:45:00,0.68672,0.687,0.6866,0.68695,804999993.0
2005-05-17 12:50:00,0.68694,0.68712,0.68689,0.6869,643699995.0
2005-05-17 12:55:00,0.68696,0.68697,0.68681,0.68686,819499996.0
2005-05-17 13:00:00,0.68676,0.68725,0.68676,0.68723,702000003.0
2005-05-17 13:05:00,0.68716,0.68721,0.68702,0.68719,567600001.0
2005-05-17 13:10:00,0.68708,0.68709,0.68677,0.68689,595300004.0
2005-05-17 13:15:00,0.68686,0.68708,0.68674,0.68708,733199995.0
2005-05-17 13:20:00,0.68712,0.68713,0.68689,0.68699,512100003.0
2005-05-17 13:25:00,0.68695,0.68701,0.68673,0.68695,644500003.0
2005-05-17 13:30:00,0.68688,0.68688,0.68651,0.6868,703499995.0
2005-05-17 13:35:00,0.68672,0.68707,0.68671,0.687,447800005.0
2005-05-17 13:40:00,0.687,0.68712,0.68687,0.68701,601500004.0
2005-05-17 13:45:00,0.687,0.68706,0.68688,0.68701,724400002.0
2005-05-17 13:50:00,0.68695,0.6871,0.68695,0.68703,884500004.0
2005-05-17 13:55:00,0.68705,0.6871,0.687,0.68707,509899996.0
2005-05-17 14:00:00,0.68707,0.68712,0.68693,0.68705,582999990.0
2005-05-17 14:05:00,0.68702,0.68719,0.68698,0.68715,1001999993.0
2005-05-17 14:10:00,0.68715,0.68723,0.68705,0.6871,592899997.0
2005-05-17 14:15:00,0.687,0.68722,0.68695,0.68697,576200001.0
2005-05-17 14:20:00,0.68711,0.68722,0.6869,0.6872,705300000.0
2005-05-17 14:25:00,0.68717,0.68719,0.68691,0.68699,696499992.0
2005-05-17 14:30:00,0.68692,0.68716,0.68667,0.68704,535500001.0
2005-05-17 14:35:00,0.68702,0.68715,0.68675,0.68708,773899997.0
2005-05-17 14:40:00,0.68715,0.68715,0.68678,0.68701,859700008.0
2005-05-17 14:45:00,0.68683,0.68701,0.68674,0.68687,708600001.0
2005-05-17 14:50:00,0.68683,0.68695,0.68667,0.68693,628500001.0
2005-05-17 14:55:00,0.68697,0.68702,0.68684,0.68702,849699994.0
2005-05-17 15:00:00,0.68686,0.68702,0.68684,0.68701,747800002.0
2005-05-17 15:05:00,0.68689,0.68703,0.68686,0.68695,722500005.0
2005-05-17 15:10:00,0.68697,0.68711,0.68692,0.68696,774699997.0
2005-05-17 15:15:00,0.68698,0.68722,0.68681,0.68682,781800001.0
2005-05-17 15:20:00,0.68683,0.68687,0.68666,0.68678,660600001.0
2005-05-17 15:25:00,0.68672,0.6872,0.6867,0.68713,594999999.0
2005-05-17 15:30:00,0.68715,0.6872,0.68695,0.68701,429200001.0
2005-05-17 15:35:00,0.68711,0.68732,0.68702,0.68712,756599996.0
2005-05-17 15:40:00,0.68714,0.68734,0.68712,0.68728,757800009.0
2005-05-17 15:45:00,0.68733,0.6874,0.68716,0.68737,752300002.0
2005-05-17 15:50:00,0.68738,0.68743,0.6872,0.68732,806399993.0
2005-05-17 15:55:00,0.6872,0.68729,0.68707,0.68709,803899998.0
2005-05-17 16:00:00,0.68706,0.68714,0.68689,0.68712,637000002.0
2005-05-17 16:05:00,0.68701,0.68701,0.68683,0.68693,825499989.0
2005-05-17 16:10:00,0.68693,0.68695,0.68675,0.68676,502200004.0
2005-05-17 16:15:00,0.68667,0.68687,0.68662,0.68679,1121500001.0
2005-05-17 16:20:00,0.68684,0.68692,0.68675,0.68685,517999996.0
2005-05-17 16:25:00,0.68684,0.68692,0.6868,0.68689,631199996.0
2005-05-17 16:30:00,0.68685,0.68693,0.68667,0.68672,583200003.0
2005-05-17 16:35:00,0.68673,0.68676,0.68655,0.68665,965300004.0
2005-05-17 16:40:00,0.68659,0.68671,0.68655,0.68667,845199995.0
2005-05-17 16:45:00,0.68664,0.68678,0.68657,0.68668,893500004.0
2005-05-17 16:50:00,0.68668,0.68672,0.68644,0.68657,614599995.0
2005-05-17 16:55:00,0.68653,0.68672,0.6865,0.68672,728099998.0
2005-05-17 17:00:00,0.68662,0.68673,0.68654,0.68657,752199996.0
2005-05-17 17:05:00,0.68656,0.68661,0.68635,0.68643,722200000.0
2005-05-17 17:10:00,0.6865,0.68654,0.68635,0.68639,712200004.0
2005-05-17 17:15:00,0.68643,0.6866,0.68635,0.68642,748399999.0
2005-05-17 17:20:00,0.68648,0.68661,0.68639,0.68652,701699997.0
2005-05-17 17:25:00,0.68661,0.68666,0.68646,0.68659,763400000.0
2005-05-17 17:30:00,0.68664,0.68665,0.68656,0.68657,576300002.0
2005-05-17 17:35:00,0.68658,0.68658,0.6863,0.68631,920299992.0
2005-05-17 17:40:00,0.68635,0.68684,0.68632,0.68684,574800004.0
2005-05-17 17:45:00,0.68682,0.68706,0.68666,0.68696,754300001.0
2005-05-17 17:50:00,0.68697,0.687,0.68685,0.68698,660200006.0
2005-05-17 17:55:00,0.68688,0.68706,0.68688,0.68702,658400007.0
2005-05-17 18:00:00,0.68705,0.68722,0.68689,0.68716,5081299971.0
2005-05-17 18:05:00,0.68713,0.68725,0.68704,0.68721,7559799985.0
2005-05-17 18:10:00,0.6872,0.68731,0.68702,0.68715,5700700001.0
2005-05-17 18:15:00,0.68719,0.68725,0.68707,0.68717,5464000004.0
2005-05-17 18:20:00,0.68718,0.68723,0.68703,0.68712,5037500000.0
2005-05-17 18:25:00,0.68712,0.68722,0.68689,0.68715,4187699995.0
2005-05-17 18:30:00,0.68712,0.68726,0.68704,0.68717,4244100028.0
2005-05-17 18:35:00,0.68718,0.68732,0.68703,0.68722,1923400011.0
2005-05-17 18:40:00,0.68719,0.68722,0.68698,0.68715,2542100014.0
2005-05-17 18:45:00,0.68713,0.6872,0.68699,0.68714,1509999995.0
2005-05-17 18:50:00,0.68713,0.68719,0.68695,0.68719,1732700006.0
2005-05-17 18:55:00,0.68717,0.6872,0.68703,0.6871,3196799992.0
2005-05-17 19:00:00,0.68711,0.68718,0.68696,0.68696,1868000003.0
2005-05-17 19:05:00,0.6871,0.68723,0.68686,0.68723,3120499987.0
2005-05-17 19:10:00,0.68729,0.68745,0.68714,0.68731,1395800000.0
2005-05-17 19:15:00,0.68727,0.68743,0.68718,0.68735,1902499986.0
2005-05-17 19:20:00,0.68732,0.68745,0.68723,0.68745,1259199998.0
2005-05-17 19:25:00,0.68745,0.68757,0.68736,0.68757,2191900002.0
2005-05-17 19:30:00,0.68755,0.68756,0.68737,0.68753,2419400006.0
2005-05-17 19:35:00,0.68753,0.68753,0.68735,0.68737,2573999986.0
2005-05-17 19:40:00,0.68751,0.68759,0.68722,0.68732,1892999984.0
2005-05-17 19:45:00,0.68735,0.68743,0.6872,0.68743,1104200003.0
2005-05-17 19:50:00,0.68727,0.6874,0.68719,0.68727,1522500007.0
2005-05-17 19:55:00,0.68729,0.68738,0.68706,0.68726,1647699995.0
2005-05-17 20:00:00,0.68724,0.68753,0.68723,0.68734,817700004.0
2005-05-17 20:05:00,0.68735,0.6875,0.6872,0.6874,1444200001.0
2005-05-17 20:10:00,0.68738,0.68766,0.6873,0.68753,2365599990.0
2005-05-17 20:15:00,0.68748,0.68754,0.6874,0.68745,2095899992.0
2005-05-17 20:20:00,0.68747,0.68759,0.68743,0.68749,1653899991.0
2005-05-17 20:25:00,0.6875,0.68768,0.68722,0.68742,3053899996.0
2005-05-17 20:30:00,0.68744,0.68754,0.68728,0.68728,5136899997.0
2005-05-17 20:35:00,0.6873,0.68742,0.68712,0.68741,2712899999.0
2005-05-17 20:40:00,0.68731,0.68739,0.68684,0.68696,2299599998.0
2005-05-17 20:45:00,0.68704,0.68704,0.68678,0.68685,2436099994.0
2005-05-17 20:50:00,0.6868,0.68697,0.68674,0.68681,4373199990.0
2005-05-17 20:55:00,0.68683,0.68692,0.68672,0.6868,4685500007.0
2005-05-17 21:00:00,0.68683,0.68699,0.68675,0.68699,5026500015.0
2005-05-17 21:05:00,0.68691,0.68702,0.68682,0.68702,1616700002.0
2005-05-17 21:10:00,0.68702,0.68702,0.68678,0.6869,1431299997.0
2005-05-17 21:15:00,0.68695,0.68703,0.68682,0.68696,1705800003.0
2005-05-17 21:20:00,0.68685,0.68703,0.68675,0.68693,2068900004.0
2005-05-17 21:25:00,0.68686,0.68697,0.68683,0.68695,705800001.0
2005-05-17 21:30:00,0.68688,0.68703,0.68677,0.68689,1675100003.0
2005-05-17 21:35:00,0.68695,0.68715,0.68687,0.68715,965399998.0
2005-05-17 21:40:00,0.68714,0.6872,0.68695,0.68703,1311799993.0
2005-05-17 21:45:00,0.68698,0.68707,0.68671,0.68683,1132499989.0
2005-05-17 21:50:00,0.68684,0.68719,0.68671,0.68719,796699995.0
2005-05-17 21:55:00,0.68714,0.68727,0.68694,0.68714,1221600001.0
2005-05-17 22:00:00,0.68717,0.68728,0.68696,0.68711,1607400001.0
2005-05-17 22:05:00,0.68702,0.68714,0.68702,0.68714,1048099991.0
2005-05-17 22:10:00,0.68708,0.68708,0.68696,0.68706,951500001.0
2005-05-17 22:15:00,0.68704,0.68723,0.68683,0.68702,1530699995.0
2005-05-17 22:20:00,0.68706,0.68718,0.687,0.68708,1641000003.0
2005-05-17 22:25:00,0.68705,0.68726,0.687,0.68715,1194799996.0
2005-05-17 22:30:00,0.68714,0.68719,0.68707,0.68716,1477000010.0
2005-05-17 22:35:00,0.68715,0.6872,0.68702,0.6872,1248100008.0
2005-05-17 22:40:00,0.68711,0.68716,0.687,0.68715,1346399991.0
2005-05-17 22:45:00,0.68721,0.68721,0.68695,0.68707,899699996.0
2005-05-17 22:50:00,0.68713,0.68741,0.68702,0.68718,513099996.0
2005-05-17 22:55:00,0.68719,0.68735,0.68713,0.68714,1129600006.0
2005-05-17 23:00:00,0.687,0.68732,0.68679,0.68718,793399998.0
2005-05-17 23:05:00,0.6871,0.68737,0.68682,0.68735,1027400003.0
2005-05-17 23:10:00,0.68726,0.68743,0.68696,0.68709,742299995.0
2005-05-17 23:15:00,0.68723,0.68735,0.68694,0.68703,1228199996.0
2005-05-17 23:20:00,0.68699,0.68724,0.68696,0.6871,775899991.0
2005-05-17 23:25:00,0.68705,0.68713,0.68689,0.68694,751400006.0
2005-05-17 23:30:00,0.68698,0.68708,0.68685,0.68708,633399996.0
2005-05-17 23:35:00,0.68695,0.68704,0.68679,0.68695,659999993.0
2005-05-17 23:40:00,0.68695,0.68712,0.68673,0.68677,700300008.0
2005-05-17 23:45:00,0.68682,0.68693,0.6867,0.68685,443700000.0
2005-05-17 23:50:00,0.68681,0.68704,0.68661,0.6867,506400005.0
2005-05-17 23:55:00,0.6869,0.68697,0.68655,0.68682,475700001.0
2005-05-18 00:00:00,0.68684,0.68685,0.68659,0.68659,597100002.0
2005-05-18 00:05:00,0.68667,0.68677,0.68658,0.68673,889500008.0
2005-05-18 00:10:00,0.68673,0.68677,0.68657,0.68672,745800000.0
2005-05-18 00:15:00,0.68668,0.68677,0.6866,0.68664,545499998.0
2005-05-18 00:20:00,0.68668,0.68692,0.68663,0.68692,639400005.0
2005-05-18 00:25:00,0.68692,0.68705,0.6868,0.68698,656200000.0
2005-05-18 00:30:00,0.68706,0.68713,0.68695,0.6871,779400001.0
2005-05-18 00:35:00,0.687,0.68715,0.68695,0.68705,652300006.0
2005-05-18 00:40:00,0.68709,0.68723,0.68695,0.68718,549199998.0
2005-05-18 00:45:00,0.68714,0.68726,0.68698,0.68703,776200006.0
2005-05-18 00:50:00,0.687,0.68724,0.68692,0.68707,718499997.0
2005-05-18 00:55:00,0.68709,0.68709,0.68689,0.687,733100005.0
2005-05-18 01:00:00,0.6869,0.68699,0.68682,0.68695,758699996.0
2005-05-18 01:05:00,0.68695,0.687,0.68668,0.68693,634600001.0
2005-05-18 01:10:00,0.68695,0.68702,0.68664,0.68665,987400005.0
2005-05-18 01:15:00,0.68679,0.68686,0.68661,0.68665,638799997.0
2005-05-18 01:20:00,0.68667,0.68678,0.68643,0.6865,711899997.0
2005-05-18 01:25:00,0.68664,0.687,0.68653,0.687,690199993.0
2005-05-18 01:30:00,0.68675,0.68711,0.68671,0.68705,752899994.0
2005-05-18 01:35:00,0.68705,0.68714,0.68682,0.68714,956399993.0
2005-05-18 01:40:00,0.68701,0.68712,0.68684,0.68707,855900002.0
2005-05-18 01:45:00,0.68706,0.68713,0.68691,0.68697,633499995.0
2005-05-18 01:50:00,0.68701,0.68708,0.68685,0.6869,547800007.0
2005-05-18 01:55:00,0.68684,0.68718,0.68684,0.68707,612799996.0
2005-05-18 02:00:00,0.68698,0.68718,0.68689,0.68718,845000002.0
2005-05-18 02:05:00,0.68715,0.68762,0.68677,0.68743,884200004.0
2005-05-18 02:10:00,0.68748,0.68776,0.68721,0.68776,655800002.0
2005-05-18 02:15:00,0.6876,0.6876,0.68715,0.68735,644100000.0
2005-05-18 02:20:00,0.68736,0.68746,0.68716,0.68736,943899991.0
2005-05-18 02:25:00,0.68735,0.68741,0.68721,0.68735,704799995.0
2005-05-18 02:30:00,0.68727,0.68745,0.68721,0.68727,441600000.0
2005-05-18 02:35:00,0.68724,0.68742,0.68719,0.6873,629800010.0
2005-05-18 02:40:00,0.68707,0.68736,0.68707,0.68726,538800002.0
2005-05-18 02:45:00,0.68718,0.68736,0.68717,0.68732,545499997.0
2005-05-18 02:50:00,0.68735,0.68798,0.68731,0.68798,770300004.0
2005-05-18 02:55:00,0.68808,0.68808,0.68773,0.68778,699400000.0
2005-05-18 03:00:00,0.68778,0.6878,0.68752,0.68752,680100005.0
2005-05-18 03:05:00,0.68765,0.6877,0.68752,0.6876,404600001.0
2005-05-18 03:10:00,0.68765,0.68772,0.68754,0.6876,579300001.0
2005-05-18 03:15:00,0.68762,0.68771,0.68752,0.68767,684099995.0
2005-05-18 03:20:00,0.68758,0.68786,0.68758,0.68782,892399993.0
2005-05-18 03:25:00,0.68795,0.68818,0.68784,0.68805,767399998.0
2005-05-18 03:30:00,0.68804,0.68816,0.68798,0.68816,691499999.0
2005-05-18 03:35:00,0.68815,0.68868,0.68808,0.68868,691700002.0
2005-05-18 03:40:00,0.68865,0.68883,0.68861,0.6888,1020199991.0
2005-05-18 03:45:00,0.6888,0.68882,0.6885,0.68861,569299998.0
2005-05-18 03:50:00,0.6886,0.6888,0.68858,0.68875,561599994.0
2005-05-18 03:55:00,0.6887,0.68876,0.68859,0.6886,619400003.0
2005-05-18 04:00:00,0.6886,0.6886,0.68804,0.68838,617499996.0
2005-05-18 04:05:00,0.68842,0.68851,0.68836,0.68845,665000002.0
2005-05-18 04:10:00,0.68845,0.68845,0.68829,0.68831,578100006.0
2005-05-18 04:15:00,0.68838,0.68846,0.68817,0.68817,721700007.0
2005-05-18 04:20:00,0.6882,0.68836,0.68804,0.68836,560700004.0
2005-05-18 04:25:00,0.68834,0.68835,0.68809,0.68819,577699996.0
2005-05-18 04:30:00,0.68821,0.68837,0.68815,0.68834,762400004.0
2005-05-18 04:35:00,0.68832,0.68847,0.68823,0.6883,1030900005.0
2005-05-18 04:40:00,0.68833,0.68841,0.68827,0.68837,741399993.0
2005-05-18 04:45:00,0.6883,0.6884,0.6883,0.6884,532399998.0
2005-05-18 04:50:00,0.68839,0.68843,0.68798,0.68829,629899997.0
2005-05-18 04:55:00,0.68829,0.6884,0.68817,0.6882,641399998.0
2005-05-18 05:00:00,0.68814,0.68832,0.68798,0.68806,612199999.0
2005-05-18 05:05:00,0.68802,0.68834,0.68798,0.68821,516400003.0
2005-05-18 05:10:00,0.68813,0.68824,0.68809,0.68817,559699998.0
2005-05-18 05:15:00,0.68821,0.68821,0.68799,0.68812,594799995.0
2005-05-18 05:20:00,0.68806,0.68809,0.68794,0.68798,805900001.0
2005-05-18 05:25:00,0.68801,0.68812,0.68792,0.68803,610100001.0
2005-05-18 05:30:00,0.68802,0.68813,0.68798,0.68802,1012800002.0
2005-05-18 05:35:00,0.6881,0.68813,0.68784,0.68796,709700000.0
2005-05-18 05:40:00,0.68803,0.68805,0.68784,0.68798,630500000.0
2005-05-18 05:45:00,0.68798,0.68803,0.68783,0.68788,768200000.0
2005-05-18 05:50:00,0.68798,0.6881,0.68794,0.68808,546500002.0
2005-05-18 05:55:00,0.68794,0.68802,0.6878,0.68802,495899995.0
2005-05-18 06:00:00,0.68802,0.68806,0.68782,0.6879,477900007.0
2005-05-18 06:05:00,0.68795,0.68804,0.68783,0.68785,584299996.0
2005-05-18 06:10:00,0.68792,0.68819,0.68792,0.68805,675900001.0
2005-05-18 06:15:00,0.68799,0.68822,0.68777,0.68788,722099994.0
2005-05-18 06:20:00,0.68785,0.68798,0.68779,0.68792,498600005.0
2005-05-18 06:25:00,0.68791,0.68795,0.68775,0.68788,776599998.0
2005-05-18 06:30:00,0.68788,0.68799,0.68779,0.68787,434399998.0
2005-05-18 06:35:00,0.68785,0.68799,0.68778,0.6878,517899996.0
2005-05-18 06:40:00,0.68782,0.68787,0.68776,0.68776,481199996.0
2005-05-18 06:45:00,0.68784,0.68784,0.68767,0.68783,979400008.0
2005-05-18 06:50:00,0.68778,0.68788,0.68757,0.68764,697999998.0
2005-05-18 06:55:00,0.68762,0.68774,0.68738,0.68758,833800006.0
2005-05-18 07:00:00,0.68753,0.6877,0.68748,0.68766,606300003.0
2005-05-18 07:05:00,0.68764,0.68777,0.68746,0.68756,665600012.0
2005-05-18 07:10:00,0.6875,0.68772,0.68746,0.68746,647000000.0
2005-05-18 07:15:00,0.68749,0.68776,0.68746,0.68768,653200004.0
2005-05-18 07:20:00,0.68769,0.68776,0.6875,0.68764,707900009.0
2005-05-18 07:25:00,0.68771,0.68777,0.68765,0.68774,429599997.0
2005-05-18 07:30:00,0.68768,0.68783,0.68764,0.68783,711399999.0
2005-05-18 07:35:00,0.68778,0.68782,0.68766,0.68778,719500002.0
2005-05-18 07:40:00,0.6878,0.68788,0.68765,0.6877,884500008.0
2005-05-18 07:45:00,0.68766,0.68774,0.68759,0.68767,819999997.0
2005-05-18 07:50:00,0.68767,0.68767,0.6873,0.68748,1112199990.0
2005-05-18 07:55:00,0.68746,0.68778,0.68744,0.68778,679700010.0
2005-05-18 08:00:00,0.68773,0.68798,0.68765,0.68797,642100005.0
2005-05-18 08:05:00,0.688,0.68803,0.68786,0.688,727999995.0
2005-05-18 08:10:00,0.68802,0.6883,0.68802,0.68826,842899998.0
2005-05-18 08:15:00,0.68823,0.68829,0.68796,0.68812,586800001.0
2005-05-18 08:20:00,0.6881,0.68863,0.68805,0.68863,461600000.0
2005-05-18 08:25:00,0.68847,0.68861,0.6882,0.68833,664100007.0
2005-05-18 08:30:00,0.68829,0.68855,0.6882,0.68839,737999999.0
2005-05-18 08:35:00,0.68843,0.68845,0.68808,0.68824,513700004.0
2005-05-18 08:40:00,0.68817,0.68833,0.68812,0.68833,807899999.0
2005-05-18 08:45:00,0.68824,0.6883,0.68806,0.68824,729300001.0
2005-05-18 08:50:00,0.68824,0.6883,0.68812,0.68822,754799994.0
2005-05-18 08:55:00,0.68827,0.68841,0.68812,0.68826,692000002.0
2005-05-18 09:00:00,0.68825,0.68832,0.68819,0.68828,562499997.0
2005-05-18 09:05:00,0.68825,0.68845,0.68821,0.68839,723899992.0
2005-05-18 09:10:00,0.68848,0.68864,0.68837,0.68843,1013799998.0
2005-05-18 09:15:00,0.68836,0.68845,0.68825,0.68835,765000007.0
2005-05-18 09:20:00,0.68835,0.68845,0.6883,0.68841,620700001.0
2005-05-18 09:25:00,0.68841,0.68841,0.68825,0.68834,817200001.0
2005-05-18 09:30:00,0.68837,0.68841,0.68824,0.68827,520299996.0
2005-05-18 09:35:00,0.68832,0.68838,0.68818,0.68828,630200001.0
2005-05-18 09:40:00,0.68826,0.68831,0.68813,0.68824,815000007.0
2005-05-18 09:45:00,0.68826,0.68832,0.68816,0.68822,457599993.0
2005-05-18 09:50:00,0.68819,0.68833,0.68813,0.68833,629300003.0
2005-05-18 09:55:00,0.6883,0.68833,0.68815,0.6882,881099998.0
2005-05-18 10:00:00,0.68821,0.68827,0.68796,0.6881,894800003.0
2005-05-18 10:05:00,0.68802,0.68817,0.68789,0.68803,738500004.0
2005-05-18 10:10:00,0.68808,0.68808,0.68785,0.68789,653100004.0
2005-05-18 10:15:00,0.68788,0.68805,0.68787,0.68793,818500004.0
2005-05-18 10:20:00,0.68779,0.68797,0.6876,0.6876,714599998.0
2005-05-18 10:25:00,0.68772,0.68798,0.68759,0.68792,947399996.0
2005-05-18 10:30:00,0.6878,0.68873,0.68776,0.68853,774399997.0
2005-05-18 10:35:00,0.68847,0.6889,0.68837,0.68858,705799994.0
2005-05-18 10:40:00,0.68851,0.68867,0.68839,0.68848,769499996.0
2005-05-18 10:45:00,0.68845,0.68857,0.68826,0.68852,638000002.0
2005-05-18 10:50:00,0.68848,0.68848,0.68836,0.6884,639300010.0
2005-05-18 10:55:00,0.68842,0.68864,0.68826,0.68828,1009600000.0
2005-05-18 11:00:00,0.68832,0.6885,0.68821,0.68848,811600002.0
2005-05-18 11:05:00,0.6884,0.68853,0.68822,0.68827,521100001.0
2005-05-18 11:10:00,0.68828,0.6884,0.68815,0.68832,818700000.0
2005-05-18 11:15:00,0.68837,0.68837,0.68815,0.68834,860900004.0
2005-05-18 11:20:00,0.68832,0.68835,0.68809,0.68826,592199993.0
2005-05-18 11:25:00,0.68831,0.68838,0.68814,0.68818,778199996.0
2005-05-18 11:30:00,0.68811,0.68825,0.68809,0.68817,835099989.0
2005-05-18 11:35:00,0.68815,0.68838,0.68801,0.6883,885300006.0
2005-05-18 11:40:00,0.68828,0.68828,0.68801,0.68817,399299999.0
2005-05-18 11:45:00,0.68809,0.6883,0.68795,0.68821,759199992.0
2005-05-18 11:50:00,0.68811,0.68834,0.68809,0.68825,859300008.0
2005-05-18 11:55:00,0.68819,0.68831,0.68807,0.68827,776000001.0
2005-05-18 12:00:00,0.68815,0.68837,0.68806,0.68833,914200001.0
2005-05-18 12:05:00,0.68829,0.68845,0.68802,0.68841,662700004.0
2005-05-18 12:10:00,0.68833,0.68835,0.68806,0.6882,663600001.0
2005-05-18 12:15:00,0.68815,0.68825,0.68803,0.68815,552499998.0
2005-05-18 12:20:00,0.68795,0.68831,0.68787,0.68826,730399999.0
2005-05-18 12:25:00,0.68819,0.68825,0.68806,0.68821,756499994.0
2005-05-18 12:30:00,0.68824,0.68828,0.68805,0.68811,588799999.0
2005-05-18 12:35:00,0.68809,0.68823,0.6879,0.68814,689900001.0
2005-05-18 12:40:00,0.68804,0.68835,0.68804,0.68835,880999991.0
2005-05-18 12:45:00,0.6882,0.68843,0.68816,0.68835,535800000.0
2005-05-18 12:50:00,0.68835,0.6884,0.68817,0.6884,736300006.0
2005-05-18 12:55:00,0.68845,0.68846,0.68825,0.68826,800800003.0
2005-05-18 13:00:00,0.68835,0.68835,0.68812,0.68826,571999999.0
2005-05-18 13:05:00,0.68826,0.68827,0.68804,0.68817,532300001.0
2005-05-18 13:10:00,0.68808,0.68811,0.68784,0.68793,569399994.0
2005-05-18 13:15:00,0.68783,0.68811,0.68771,0.68802,817700003.0
2005-05-18 13:20:00,0.68769,0.68808,0.68769,0.68779,671599999.0
2005-05-18 13:25:00,0.6877,0.68785,0.6876,0.6878,916900002.0
2005-05-18 13:30:00,0.68779,0.68802,0.68773,0.68797,563200005.0
2005-05-18 13:35:00,0.68798,0.68812,0.68787,0.68795,627400005.0
2005-05-18 13:40:00,0.68803,0.68803,0.68784,0.68793,644699997.0
2005-05-18 13:45:00,0.68803,0.68826,0.68781,0.68822,832800012.0
2005-05-18 13:50:00,0.68836,0.68857,0.68826,0.68831,881399991.0
2005-05-18 13:55:00,0.68843,0.68846,0.68828,0.68835,387899996.0
2005-05-18 14:00:00,0.68837,0.68845,0.68819,0.68843,986100004.0
2005-05-18 14:05:00,0.68836,0.68837,0.68804,0.68831,779200004.0
2005-05-18 14:10:00,0.68835,0.68837,0.68807,0.68813,843699995.0
2005-05-18 14:15:00,0.68811,0.68823,0.6881,0.68821,547600006.0
2005-05-18 14:20:00,0.68828,0.68833,0.68809,0.68833,659800003.0
2005-05-18 14:25:00,0.68832,0.68832,0.68798,0.6882,782600010.0
2005-05-18 14:30:00,0.68801,0.68857,0.68789,0.68837,666499999.0
2005-05-18 14:35:00,0.68829,0.68871,0.68829,0.68864,815299997.0
2005-05-18 14:40:00,0.68864,0.6887,0.68841,0.68843,903699996.0
2005-05-18 14:45:00,0.68844,0.68858,0.68837,0.68858,923800001.0
2005-05-18 14:50:00,0.68851,0.68867,0.68842,0.68855,648200003.0
2005-05-18 14:55:00,0.68845,0.68856,0.68835,0.68843,617100002.0
2005-05-18 15:00:00,0.6883,0.6883,0.68785,0.68793,717399993.0
2005-05-18 15:05:00,0.68792,0.68792,0.68756,0.6877,719299997.0
2005-05-18 15:10:00,0.6877,0.68805,0.6877,0.68779,486600000.0
2005-05-18 15:15:00,0.68778,0.68799,0.68778,0.68788,639000005.0
2005-05-18 15:20:00,0.68796,0.688,0.6878,0.68796,766199995.0
2005-05-18 15:25:00,0.68796,0.68805,0.68788,0.68794,735700010.0
2005-05-18 15:30:00,0.68795,0.68809,0.68795,0.68809,444500006.0
2005-05-18 15:35:00,0.68805,0.68808,0.68764,0.68764,864499994.0
2005-05-18 15:40:00,0.68775,0.68789,0.68763,0.68786,715099994.0
2005-05-18 15:45:00,0.68786,0.68793,0.68762,0.68766,776899996.0
2005-05-18 15:50:00,0.68765,0.68786,0.68764,0.68782,612699997.0
2005-05-18 15:55:00,0.68776,0.68798,0.68773,0.68793,644700000.0
2005-05-18 16:00:00,0.68791,0.68798,0.68785,0.68795,668500001.0
2005-05-18 16:05:00,0.68791,0.68802,0.68786,0.68795,751899994.0
2005-05-18 16:10:00,0.68795,0.68813,0.68793,0.68812,615399994.0
2005-05-18 16:15:00,0.68813,0.68819,0.68805,0.68815,384000006.0
2005-05-18 16:20:00,0.68807,0.68822,0.688,0.6882,865000003.0
2005-05-18 16:25:00,0.68814,0.68833,0.68812,0.68827,728399998.0
2005-05-18 16:30:00,0.68828,0.68833,0.68818,0.68826,542900001.0
2005-05-18 16:35:00,0.68823,0.68827,0.68812,0.68823,523500006.0
2005-05-18 16:40:00,0.6883,0.68857,0.68826,0.68857,687800003.0
2005-05-18 16:45:00,0.6885,0.6886,0.68841,0.68854,773599999.0
2005-05-18 16:50:00,0.68855,0.68873,0.6885,0.68859,631599992.0
2005-05-18 16:55:00,0.68857,0.68861,0.68847,0.68861,535799992.0
2005-05-18 17:00:00,0.68857,0.68864,0.68821,0.68829,648599999.0
2005-05-18 17:05:00,0.68824,0.68824,0.68801,0.68806,861600010.0
2005-05-18 17:10:00,0.68811,0.68816,0.68799,0.68812,593399996.0
2005-05-18 17:15:00,0.6881,0.68822,0.68804,0.68805,814300003.0
2005-05-18 17:20:00,0.68811,0.68841,0.68808,0.6883,752799987.0
2005-05-18 17:25:00,0.68823,0.68829,0.68803,0.68814,844500014.0
2005-05-18 17:30:00,0.68817,0.68828,0.68806,0.6882,672400002.0
2005-05-18 17:35:00,0.68823,0.68825,0.68808,0.68823,754700003.0
2005-05-18 17:40:00,0.68811,0.68869,0.68811,0.6885,674899998.0
2005-05-18 17:45:00,0.68839,0.68881,0.68835,0.68881,611300001.0
2005-05-18 17:50:00,0.68865,0.68882,0.6885,0.6887,948999999.0
2005-05-18 17:55:00,0.68851,0.68867,0.68845,0.68852,599899994.0
2005-05-18 18:00:00,0.68844,0.68884,0.68839,0.68878,5795799996.0
2005-05-18 18:05:00,0.68876,0.68882,0.6885,0.68864,6414899977.0
2005-05-18 18:10:00,0.6887,0.68884,0.68861,0.68871,5436599999.0
2005-05-18 18:15:00,0.68874,0.68883,0.68857,0.68863,5632800001.0
2005-05-18 18:20:00,0.68865,0.68881,0.68856,0.68872,4764100010.0
2005-05-18 18:25:00,0.68872,0.68885,0.6887,0.68882,4112499989.0
2005-05-18 18:30:00,0.68873,0.6888,0.68859,0.68875,3938200021.0
2005-05-18 18:35:00,0.6888,0.68894,0.68875,0.68885,1819399997.0
2005-05-18 18:40:00,0.68888,0.68915,0.68882,0.6891,2278299989.0
2005-05-18 18:45:00,0.68908,0.68919,0.68897,0.6891,1291800002.0
2005-05-18 18:50:00,0.68907,0.68918,0.68901,0.68918,2231900007.0
2005-05-18 18:55:00,0.68907,0.68924,0.68899,0.689,2675599991.0
2005-05-18 19:00:00,0.68895,0.68917,0.68895,0.68905,1865600002.0
2005-05-18 19:05:00,0.689,0.6891,0.68877,0.689,3068899997.0
2005-05-18 19:10:00,0.68898,0.6891,0.68885,0.6891,1553900003.0
2005-05-18 19:15:00,0.68906,0.68913,0.6889,0.68903,1956599999.0
2005-05-18 19:20:00,0.68892,0.68923,0.68888,0.68923,1345899998.0
2005-05-18 19:25:00,0.68924,0.68929,0.68904,0.68922,2334500010.0
2005-05-18 19:30:00,0.68919,0.68935,0.68912,0.68923,2945200001.0
2005-05-18 19:35:00,0.68912,0.68917,0.68886,0.68895,2566400007.0
2005-05-18 19:40:00,0.68892,0.68899,0.68879,0.68887,2043099988.0
2005-05-18 19:45:00,0.68891,0.68895,0.68874,0.68879,697100003.0
2005-05-18 19:50:00,0.6888,0.68893,0.68877,0.68886,1377400005.0
2005-05-18 19:55:00,0.6889,0.68909,0.68888,0.68902,1479900009.0
2005-05-18 20:00:00,0.68901,0.6891,0.68892,0.68895,1105099991.0
2005-05-18 20:05:00,0.68895,0.68903,0.6889,0.68896,1501899997.0
2005-05-18 20:10:00,0.689,0.68916,0.68893,0.68913,1895099997.0
2005-05-18 20:15:00,0.68908,0.68911,0.68894,0.68895,2407600009.0
2005-05-18 20:20:00,0.68893,0.68909,0.68885,0.68885,1557699998.0
2005-05-18 20:25:00,0.68887,0.68902,0.68878,0.68887,3122899978.0
2005-05-18 20:30:00,0.68888,0.68906,0.68887,0.68897,4897899996.0
2005-05-18 20:35:00,0.689,0.68905,0.68879,0.68887,3191000007.0
2005-05-18 20:40:00,0.68888,0.689,0.6888,0.6888,2260100004.0
2005-05-18 20:45:00,0.6888,0.68889,0.68873,0.6888,2426999992.0
2005-05-18 20:50:00,0.6888,0.68883,0.68864,0.68881,4045899995.0
2005-05-18 20:55:00,0.68874,0.6888,0.68842,0.68842,4845900003.0
2005-05-18 21:00:00,0.68849,0.6887,0.68844,0.68849,4348799994.0
2005-05-18 21:05:00,0.68846,0.6888,0.68836,0.68875,1891400012.0
2005-05-18 21:10:00,0.68845,0.68852,0.68843,0.68844,1839100004.0
2005-05-18 21:15:00,0.68846,0.68855,0.68842,0.68844,1678400005.0
2005-05-18 21:20:00,0.68848,0.68859,0.68841,0.68846,2782499993.0
2005-05-18 21:25:00,0.68851,0.68862,0.68839,0.68847,1017600000.0
2005-05-18 21:30:00,0.68845,0.68857,0.68841,0.68851,2065299993.0
2005-05-18 21:35:00,0.68853,0.68853,0.68837,0.68846,1088099988.0
2005-05-18 21:40:00,0.68837,0.68848,0.68834,0.68848,1388099999.0
2005-05-18 21:45:00,0.68846,0.68851,0.68835,0.68837,1209500012.0
2005-05-18 21:50:00,0.68835,0.68845,0.68831,0.68837,906900003.0
2005-05-18 21:55:00,0.68835,0.68855,0.68835,0.68855,1016200000.0
2005-05-18 22:00:00,0.6885,0.68853,0.68839,0.68845,1447500002.0
2005-05-18 22:05:00,0.6884,0.68859,0.6884,0.6885,807300001.0
2005-05-18 22:10:00,0.68851,0.68872,0.68851,0.68872,1054699997.0
2005-05-18 22:15:00,0.68873,0.68883,0.68866,0.68879,1599200013.0
2005-05-18 22:20:00,0.6887,0.68878,0.68863,0.68874,1393900011.0
2005-05-18 22:25:00,0.68868,0.68883,0.68868,0.68871,1243999998.0
2005-05-18 22:30:00,0.68881,0.68885,0.68862,0.68879,989700004.0
2005-05-18 22:35:00,0.68886,0.68898,0.68868,0.68892,1030700000.0
2005-05-18 22:40:00,0.68889,0.68902,0.6887,0.68885,1325400004.0
2005-05-18 22:45:00,0.68892,0.68897,0.68875,0.6888,849499996.0
2005-05-18 22:50:00,0.68886,0.68895,0.68871,0.68883,507200005.0
2005-05-18 22:55:00,0.68891,0.68891,0.68864,0.68864,1065100002.0
2005-05-18 23:00:00,0.68844,0.68902,0.68844,0.68882,797800003.0
2005-05-18 23:05:00,0.68879,0.68905,0.6885,0.68893,1005700005.0
2005-05-18 23:10:00,0.68902,0.68922,0.68878,0.68908,1009299998.0
2005-05-18 23:15:00,0.68903,0.68923,0.68879,0.68905,810099996.0
2005-05-18 23:20:00,0.68885,0.68906,0.68885,0.68897,645100009.0
2005-05-18 23:25:00,0.68897,0.68914,0.68892,0.689,615599999.0
2005-05-18 23:30:00,0.68904,0.68909,0.68889,0.6889,750400003.0
2005-05-18 23:35:00,0.68892,0.68906,0.6887,0.68905,623999995.0
2005-05-18 23:40:00,0.68901,0.68905,0.68877,0.68898,539200006.0
2005-05-18 23:45:00,0.6889,0.6891,0.6889,0.68906,633200001.0
2005-05-18 23:50:00,0.68882,0.6894,0.68874,0.68874,654199997.0
2005-05-18 23:55:00,0.68903,0.68912,0.68867,0.68882,757299992.0
2005-05-19 00:00:00,0.6889,0.68915,0.68884,0.68907,532499995.0
2005-05-19 00:05:00,0.68902,0.68909,0.6887,0.68884,834600006.0
2005-05-19 00:10:00,0.68878,0.68897,0.68872,0.68886,610700001.0
2005-05-19 00:15:00,0.68896,0.68898,0.68869,0.68892,621999995.0
2005-05-19 00:20:00,0.68895,0.68905,0.68871,0.6888,633600005.0
2005-05-19 00:25:00,0.68887,0.68911,0.68878,0.68898,639199994.0
2005-05-19 00:30:00,0.68903,0.68903,0.68869,0.68885,571600007.0
2005-05-19 00:35:00,0.68874,0.68893,0.68869,0.68877,649800001.0
2005-05-19 00:40:00,0.68873,0.689,0.68873,0.68895,615199994.0
2005-05-19 00:45:00,0.68895,0.68902,0.68882,0.68886,583799999.0
2005-05-19 00:50:00,0.68883,0.68903,0.68875,0.68898,572699995.0
2005-05-19 00:55:00,0.68904,0.68905,0.68897,0.68905,460200005.0
2005-05-19 01:00:00,0.68906,0.68911,0.6888,0.68883,459600000.0
2005-05-19 01:05:00,0.68893,0.68908,0.68882,0.68893,803799988.0
2005-05-19 01:10:00,0.68895,0.68895,0.68873,0.68883,883000000.0
2005-05-19 01:15:00,0.6888,0.68885,0.68873,0.68878,531400004.0
2005-05-19 01:20:00,0.68895,0.68907,0.68876,0.68883,757999999.0
2005-05-19 01:25:00,0.6889,0.68893,0.68849,0.68887,636200004.0
2005-05-19 01:30:00,0.6888,0.68887,0.68867,0.68872,612100001.0
2005-05-19 01:35:00,0.68864,0.68889,0.68864,0.68887,945400012.0
2005-05-19 01:40:00,0.68888,0.68893,0.68874,0.68885,757100007.0
2005-05-19 01:45:00,0.68887,0.68904,0.68876,0.68896,794499999.0
2005-05-19 01:50:00,0.68885,0.68912,0.68861,0.68882,512999997.0
2005-05-19 01:55:00,0.68884,0.68891,0.68876,0.68883,582800001.0
2005-05-19 02:00:00,0.68883,0.68897,0.68869,0.68892,930999995.0
2005-05-19 02:05:00,0.68893,0.68907,0.68887,0.68895,813800006.0
2005-05-19 02:10:00,0.68896,0.68899,0.68887,0.68888,554700003.0
2005-05-19 02:15:00,0.68888,0.68895,0.68876,0.6889,760100001.0
2005-05-19 02:20:00,0.68876,0.68903,0.68876,0.68886,539500004.0
2005-05-19 02:25:00,0.68899,0.68907,0.68886,0.68904,849400003.0
2005-05-19 02:30:00,0.68889,0.68926,0.68889,0.68926,566000007.0
2005-05-19 02:35:00,0.68929,0.68944,0.68893,0.68923,967199997.0
2005-05-19 02:40:00,0.68928,0.68938,0.68902,0.68938,749300001.0
2005-05-19 02:45:00,0.68937,0.68964,0.68906,0.68952,687599999.0
2005-05-19 02:50:00,0.68899,0.68952,0.68893,0.68938,703600001.0
2005-05-19 02:55:00,0.68939,0.68958,0.68932,0.6895,839599996.0
2005-05-19 03:00:00,0.68944,0.68944,0.68925,0.68941,507500000.0
2005-05-19 03:05:00,0.68933,0.68951,0.68926,0.68943,821800008.0
2005-05-19 03:10:00,0.68944,0.68944,0.68915,0.68927,397499995.0
2005-05-19 03:15:00,0.68924,0.68953,0.68924,0.68943,589400003.0
2005-05-19 03:20:00,0.68947,0.68955,0.68935,0.6895,862700000.0
2005-05-19 03:25:00,0.68945,0.68945,0.68913,0.68921,523599997.0
2005-05-19 03:30:00,0.68916,0.68929,0.68907,0.68924,746499992.0
2005-05-19 03:35:00,0.68928,0.68935,0.68927,0.68935,499800001.0
2005-05-19 03:40:00,0.68931,0.6894,0.68899,0.6894,568299991.0
2005-05-19 03:45:00,0.68931,0.68938,0.68915,0.68921,453399998.0
2005-05-19 03:50:00,0.6892,0.68936,0.68917,0.68924,724700001.0
2005-05-19 03:55:00,0.68922,0.68928,0.6891,0.6891,545699997.0
2005-05-19 04:00:00,0.68917,0.68925,0.68867,0.68924,859200003.0
2005-05-19 04:05:00,0.68925,0.68925,0.68908,0.6892,447799994.0
2005-05-19 04:10:00,0.68913,0.68923,0.68898,0.68908,504600000.0
2005-05-19 04:15:00,0.68914,0.68916,0.68897,0.68897,715100003.0
2005-05-19 04:20:00,0.68901,0.68906,0.68887,0.689,1009399998.0
2005-05-19 04:25:00,0.68902,0.68909,0.68886,0.68898,708300000.0
2005-05-19 04:30:00,0.689,0.68907,0.68885,0.68893,664399999.0
2005-05-19 04:35:00,0.68897,0.68902,0.68891,0.68895,433600003.0
2005-05-19 04:40:00,0.68897,0.68905,0.68889,0.68899,640700000.0
2005-05-19 04:45:00,0.6889,0.68911,0.68887,0.68895,668299997.0
2005-05-19 04:50:00,0.68895,0.68898,0.68857,0.68883,576700006.0
2005-05-19 04:55:00,0.68873,0.68887,0.68843,0.68865,682700008.0
2005-05-19 05:00:00,0.68871,0.68887,0.68863,0.68875,690999994.0
2005-05-19 05:05:00,0.6888,0.68886,0.68865,0.6888,734599999.0
2005-05-19 05:10:00,0.68871,0.68878,0.68862,0.68867,719499989.0
2005-05-19 05:15:00,0.68868,0.6887,0.6886,0.6887,530999998.0
2005-05-19 05:20:00,0.68841,0.6888,0.68837,0.68865,806699988.0
2005-05-19 05:25:00,0.6887,0.68873,0.68851,0.68851,787899996.0
2005-05-19 05:30:00,0.68859,0.68863,0.68844,0.68856,823099993.0
2005-05-19 05:35:00,0.68855,0.68859,0.68845,0.68847,608700000.0
2005-05-19 05:40:00,0.68853,0.68864,0.68821,0.6885,428300000.0
2005-05-19 05:45:00,0.68844,0.68856,0.68836,0.68845,422000001.0
2005-05-19 05:50:00,0.6885,0.68854,0.68839,0.6885,621499998.0
2005-05-19 05:55:00,0.6885,0.68851,0.68838,0.68847,472599997.0
2005-05-19 06:00:00,0.68844,0.68858,0.68835,0.6884,758399995.0
2005-05-19 06:05:00,0.68849,0.68861,0.68839,0.68859,952099996.0
2005-05-19 06:10:00,0.6886,0.68863,0.68842,0.68859,513799995.0
2005-05-19 06:15:00,0.68857,0.68858,0.68834,0.6884,788599997.0
2005-05-19 06:20:00,0.68834,0.68847,0.68814,0.68826,667800003.0
2005-05-19 06:25:00,0.68841,0.68849,0.6882,0.68847,555599998.0
2005-05-19 06:30:00,0.68848,0.6886,0.68839,0.68844,515799995.0
2005-05-19 06:35:00,0.68845,0.68868,0.68835,0.68855,603799999.0
2005-05-19 06:40:00,0.68856,0.68873,0.68848,0.6887,887799999.0
2005-05-19 06:45:00,0.68861,0.6887,0.68842,0.68845,706500003.0
2005-05-19 06:50:00,0.68852,0.68871,0.68836,0.68866,771100001.0
2005-05-19 06:55:00,0.68871,0.68871,0.68845,0.68857,714699995.0
2005-05-19 07:00:00,0.68852,0.68858,0.68839,0.68858,620199997.0
2005-05-19 07:05:00,0.68849,0.68863,0.68829,0.68857,538200004.0
2005-05-19 07:10:00,0.68856,0.68858,0.68845,0.68851,703199997.0
2005-05-19 07:15:00,0.68856,0.6886,0.68841,0.68855,577800001.0
2005-05-19 07:20:00,0.68855,0.68858,0.6884,0.68858,696600001.0
2005-05-19 07:25:00,0.68856,0.68867,0.6885,0.68867,299600006.0
2005-05-19 07:30:00,0.68866,0.68893,0.68865,0.68883,779199993.0
2005-05-19 07:35:00,0.68875,0.68883,0.68865,0.68873,992399997.0
2005-05-19 07:40:00,0.68873,0.68883,0.68857,0.68883,836400008.0
2005-05-19 07:45:00,0.68875,0.68879,0.6886,0.68874,621700002.0
2005-05-19 07:50:00,0.68872,0.6888,0.68866,0.6888,722600009.0
2005-05-19 07:55:00,0.6888,0.68888,0.68875,0.68883,680199999.0
2005-05-19 08:00:00,0.68883,0.68884,0.68867,0.68876,542099999.0
2005-05-19 08:05:00,0.68886,0.68894,0.68871,0.68881,824599999.0
2005-05-19 08:10:00,0.68883,0.68894,0.68877,0.68883,599199997.0
2005-05-19 08:15:00,0.68886,0.68893,0.68864,0.68883,729200003.0
2005-05-19 08:20:00,0.68883,0.68891,0.6887,0.68881,709399994.0
2005-05-19 08:25:00,0.68885,0.68895,0.68861,0.68872,752100009.0
2005-05-19 08:30:00,0.68874,0.68879,0.68864,0.68876,484100000.0
2005-05-19 08:35:00,0.68876,0.6889,0.68867,0.68885,730099997.0
2005-05-19 08:40:00,0.68873,0.68873,0.68838,0.6885,630899993.0
2005-05-19 08:45:00,0.68839,0.68886,0.68838,0.68875,804399999.0
2005-05-19 08:50:00,0.68871,0.68886,0.68869,0.68878,597900003.0
2005-05-19 08:55:00,0.68884,0.68898,0.68868,0.68886,610999993.0
2005-05-19 09:00:00,0.68884,0.68897,0.68851,0.68853,595700004.0
2005-05-19 09:05:00,0.68858,0.68858,0.68831,0.6885,889000001.0
2005-05-19 09:10:00,0.68848,0.6886,0.68839,0.6886,998100003.0
2005-05-19 09:15:00,0.68848,0.6886,0.68837,0.68848,809900002.0
2005-05-19 09:20:00,0.68838,0.6886,0.68836,0.68851,864500003.0
2005-05-19 09:25:00,0.68854,0.68854,0.68833,0.68836,801600004.0
2005-05-19 09:30:00,0.68829,0.68843,0.68824,0.68832,889399997.0
2005-05-19 09:35:00,0.68841,0.68854,0.68826,0.68842,659700004.0
2005-05-19 09:40:00,0.68837,0.6885,0.6882,0.68826,573100000.0
2005-05-19 09:45:00,0.68827,0.68835,0.68819,0.68833,738399995.0
2005-05-19 09:50:00,0.68832,0.68832,0.68801,0.6882,497900000.0
2005-05-19 09:55:00,0.68813,0.68827,0.68799,0.68817,734100003.0
2005-05-19 10:00:00,0.68815,0.68829,0.68804,0.6882,827700001.0
2005-05-19 10:05:00,0.68815,0.68832,0.68815,0.6883,473400001.0
2005-05-19 10:10:00,0.6883,0.68839,0.68814,0.68828,661499990.0
2005-05-19 10:15:00,0.68831,0.6884,0.68822,0.6884,931100005.0
2005-05-19 10:20:00,0.68837,0.68853,0.68824,0.68831,420100000.0
2005-05-19 10:25:00,0.68827,0.68827,0.68776,0.68795,996399995.0
2005-05-19 10:30:00,0.68736,0.68736,0.68688,0.68713,625699999.0
2005-05-19 10:35:00,0.6871,0.68721,0.68693,0.68711,619100000.0
2005-05-19 10:40:00,0.6871,0.6871,0.68677,0.6869,591500001.0
2005-05-19 10:45:00,0.68701,0.68733,0.68688,0.68733,709999996.0
2005-05-19 10:50:00,0.68719,0.68729,0.68706,0.68708,1001599997.0
2005-05-19 10:55:00,0.68708,0.68718,0.68699,0.68704,801800002.0
2005-05-19 11:00:00,0.68708,0.68727,0.68694,0.68727,695900002.0
2005-05-19 11:05:00,0.6873,0.68741,0.68717,0.68734,830399998.0
2005-05-19 11:10:00,0.68735,0.68744,0.68719,0.68737,845700002.0
2005-05-19 11:15:00,0.68735,0.68756,0.6873,0.68745,624700000.0
2005-05-19 11:20:00,0.68749,0.68763,0.68737,0.68743,725699998.0
2005-05-19 11:25:00,0.68744,0.68756,0.68738,0.68746,563900009.0
2005-05-19 11:30:00,0.68758,0.68758,0.68734,0.68744,776300001.0
2005-05-19 11:35:00,0.68743,0.68749,0.6873,0.68744,759000002.0
2005-05-19 11:40:00,0.68735,0.68742,0.6871,0.6871,881199992.0
2005-05-19 11:45:00,0.68715,0.68719,0.68693,0.68719,853499998.0
2005-05-19 11:50:00,0.68703,0.68724,0.68697,0.68711,924099993.0
2005-05-19 11:55:00,0.68717,0.68725,0.68703,0.68718,756700002.0
2005-05-19 12:00:00,0.68713,0.68746,0.68712,0.68726,628000000.0
2005-05-19 12:05:00,0.68727,0.68731,0.68706,0.68722,607399996.0
2005-05-19 12:10:00,0.68715,0.68736,0.6871,0.68717,621699999.0
2005-05-19 12:15:00,0.6872,0.68731,0.68703,0.68727,816800002.0
2005-05-19 12:20:00,0.68719,0.68736,0.68719,0.68729,914699997.0
2005-05-19 12:25:00,0.68719,0.6873,0.68715,0.6873,839000000.0
2005-05-19 12:30:00,0.68719,0.68735,0.68714,0.68726,841999989.0
2005-05-19 12:35:00,0.68723,0.68737,0.68714,0.68734,662199999.0
2005-05-19 12:40:00,0.68724,0.68742,0.68715,0.68737,585499994.0
2005-05-19 12:45:00,0.68733,0.68736,0.68716,0.6872,935600004.0
2005-05-19 12:50:00,0.68721,0.6873,0.68707,0.68717,781900004.0
2005-05-19 12:55:00,0.68727,0.68727,0.68677,0.68691,824300000.0
2005-05-19 13:00:00,0.68691,0.6871,0.68684,0.68698,402000002.0
2005-05-19 13:05:00,0.68686,0.68708,0.68685,0.68708,678099998.0
2005-05-19 13:10:00,0.68697,0.68711,0.68688,0.68711,816099991.0
2005-05-19 13:15:00,0.68707,0.68724,0.68689,0.68697,859699993.0
2005-05-19 13:20:00,0.687,0.68712,0.68691,0.68709,677200004.0
2005-05-19 13:25:00,0.687,0.68701,0.68673,0.68697,708000002.0
2005-05-19 13:30:00,0.68695,0.68695,0.68668,0.6867,465099998.0
2005-05-19 13:35:00,0.68664,0.68688,0.68664,0.68678,581900006.0
2005-05-19 13:40:00,0.68688,0.68711,0.68677,0.68708,713700009.0
2005-05-19 13:45:00,0.68699,0.68705,0.68673,0.6869,662200004.0
2005-05-19 13:50:00,0.68686,0.68702,0.68679,0.68697,847599997.0
2005-05-19 13:55:00,0.68695,0.68702,0.68684,0.68702,646799996.0
2005-05-19 14:00:00,0.68699,0.68705,0.68678,0.68696,713599996.0
2005-05-19 14:05:00,0.68691,0.68705,0.6867,0.68701,1002600002.0
2005-05-19 14:10:00,0.68693,0.68707,0.68683,0.68705,1061700003.0
2005-05-19 14:15:00,0.68711,0.68711,0.68697,0.68707,609600001.0
2005-05-19 14:20:00,0.68705,0.68714,0.68682,0.68698,649200005.0
2005-05-19 14:25:00,0.68684,0.68694,0.68669,0.68691,782800004.0
2005-05-19 14:30:00,0.68658,0.687,0.68658,0.6869,683900002.0
2005-05-19 14:35:00,0.68688,0.68726,0.68688,0.68721,644900013.0
2005-05-19 14:40:00,0.68721,0.68736,0.68704,0.68728,648500005.0
2005-05-19 14:45:00,0.68726,0.68753,0.68721,0.68747,712200006.0
2005-05-19 14:50:00,0.68739,0.68749,0.68737,0.68745,874900011.0
2005-05-19 14:55:00,0.68743,0.68766,0.68739,0.68753,979499998.0
2005-05-19 15:00:00,0.68751,0.68751,0.68726,0.68729,573600003.0
2005-05-19 15:05:00,0.68736,0.68742,0.68722,0.6873,861399993.0
2005-05-19 15:10:00,0.68717,0.68743,0.68709,0.68738,665400003.0
2005-05-19 15:15:00,0.68739,0.68757,0.68728,0.6874,954100011.0
2005-05-19 15:20:00,0.68746,0.6876,0.68736,0.68753,592699998.0
2005-05-19 15:25:00,0.68749,0.68753,0.68735,0.68748,856800000.0
2005-05-19 15:30:00,0.68741,0.68752,0.68735,0.68743,724500005.0
2005-05-19 15:35:00,0.68749,0.68749,0.6873,0.68735,866899990.0
2005-05-19 15:40:00,0.68743,0.6875,0.68725,0.68748,645800001.0
2005-05-19 15:45:00,0.68747,0.68747,0.68723,0.68735,680399998.0
2005-05-19 15:50:00,0.68734,0.68746,0.68726,0.68742,807500000.0
2005-05-19 15:55:00,0.6874,0.68747,0.68724,0.68739,376800001.0
2005-05-19 16:00:00,0.68706,0.68744,0.68706,0.68738,643699996.0
2005-05-19 16:05:00,0.68723,0.68738,0.68715,0.68738,820700003.0
2005-05-19 16:10:00,0.6873,0.68741,0.68716,0.68729,615100003.0
2005-05-19 16:15:00,0.68732,0.68739,0.68716,0.68727,712100000.0
2005-05-19 16:20:00,0.68723,0.68734,0.68718,0.68732,798000004.0
2005-05-19 16:25:00,0.68717,0.68745,0.68717,0.68735,495500000.0
2005-05-19 16:30:00,0.68733,0.68744,0.68724,0.68739,536199994.0
2005-05-19 16:35:00,0.68743,0.68767,0.68734,0.68756,774000007.0
2005-05-19 16:40:00,0.6875,0.68755,0.68721,0.68733,673999998.0
2005-05-19 16:45:00,0.6873,0.68743,0.68727,0.68733,678300009.0
2005-05-19 16:50:00,0.68742,0.68745,0.68726,0.68738,544200003.0
2005-05-19 16:55:00,0.68738,0.68742,0.68717,0.68722,685300001.0
2005-05-19 17:00:00,0.6871,0.68736,0.68703,0.68712,950300005.0
2005-05-19 17:05:00,0.68717,0.68748,0.68713,0.68742,685900005.0
2005-05-19 17:10:00,0.68741,0.6875,0.68721,0.68733,535900002.0
2005-05-19 17:15:00,0.68718,0.68738,0.68716,0.6873,809700003.0
2005-05-19 17:20:00,0.68732,0.68739,0.68718,0.68723,607400001.0
2005-05-19 17:25:00,0.68737,0.68737,0.68709,0.68737,663400006.0
2005-05-19 17:30:00,0.68736,0.68742,0.68714,0.6872,650799998.0
2005-05-19 17:35:00,0.6872,0.68744,0.68714,0.68727,716600000.0
2005-05-19 17:40:00,0.68723,0.68736,0.68715,0.68735,685800001.0
2005-05-19 17:45:00,0.68731,0.68738,0.68725,0.68732,669999991.0
2005-05-19 17:50:00,0.68728,0.68741,0.68717,0.68741,953900012.0
2005-05-19 17:55:00,0.68731,0.68747,0.68706,0.68746,800699997.0
2005-05-19 18:00:00,0.68731,0.68752,0.68714,0.68741,5298300007.0
2005-05-19 18:05:00,0.68721,0.68729,0.68685,0.68721,5979200004.0
2005-05-19 18:10:00,0.68715,0.68723,0.687,0.68718,5211000006.0
2005-05-19 18:15:00,0.68716,0.68757,0.68716,0.68748,5294999993.0
2005-05-19 18:20:00,0.68745,0.68761,0.68732,0.68734,5254799991.0
2005-05-19 18:25:00,0.68737,0.68758,0.68728,0.68748,3795299993.0
2005-05-19 18:30:00,0.68752,0.68752,0.68721,0.68743,3643300001.0
2005-05-19 18:35:00,0.68741,0.68749,0.68731,0.68738,1554099995.0
2005-05-19 18:40:00,0.68741,0.68748,0.68733,0.68742,2207800018.0
2005-05-19 18:45:00,0.68725,0.68748,0.68714,0.68745,1168599995.0
2005-05-19 18:50:00,0.68736,0.68773,0.68732,0.68765,1903000005.0
2005-05-19 18:55:00,0.68763,0.68772,0.68748,0.68768,2768900008.0
2005-05-19 19:00:00,0.68765,0.6879,0.68741,0.68788,1852000015.0
2005-05-19 19:05:00,0.68782,0.68792,0.68776,0.68786,2812299995.0
2005-05-19 19:10:00,0.68785,0.68791,0.68779,0.68787,1304399999.0
2005-05-19 19:15:00,0.68786,0.68798,0.68773,0.68795,1807799996.0
2005-05-19 19:20:00,0.68792,0.68809,0.68788,0.68805,1514999990.0
2005-05-19 19:25:00,0.68811,0.68818,0.68797,0.68802,2196100001.0
2005-05-19 19:30:00,0.68808,0.68822,0.68799,0.68822,2320700003.0
2005-05-19 19:35:00,0.68819,0.68829,0.68809,0.68826,2558600007.0
2005-05-19 19:40:00,0.68819,0.6884,0.68817,0.6883,2032999993.0
2005-05-19 19:45:00,0.68833,0.68833,0.68816,0.6883,1098400008.0
2005-05-19 19:50:00,0.68831,0.6885,0.68819,0.68847,1002999999.0
2005-05-19 19:55:00,0.68844,0.68848,0.6883,0.68836,1797299995.0
2005-05-19 20:00:00,0.68844,0.68869,0.68838,0.68863,1051599998.0
2005-05-19 20:05:00,0.6886,0.68867,0.68849,0.68862,1049099988.0
2005-05-19 20:10:00,0.68857,0.68863,0.68847,0.68848,2060199989.0
2005-05-19 20:15:00,0.68849,0.68861,0.68837,0.68851,2487999998.0
2005-05-19 20:20:00,0.68852,0.68853,0.68825,0.6883,1473300004.0
2005-05-19 20:25:00,0.6883,0.68855,0.68829,0.68835,3159100009.0
2005-05-19 20:30:00,0.68833,0.68853,0.68829,0.68836,4888600003.0
2005-05-19 20:35:00,0.68837,0.68865,0.68837,0.68853,2413400002.0
2005-05-19 20:40:00,0.68843,0.68853,0.68834,0.68844,2670800021.0
2005-05-19 20:45:00,0.68848,0.68864,0.68847,0.68858,2142599987.0
2005-05-19 20:50:00,0.68854,0.68873,0.68851,0.6887,4194699991.0
2005-05-19 20:55:00,0.68863,0.68864,0.68847,0.68855,5525800019.0
2005-05-19 21:00:00,0.68852,0.68865,0.68843,0.68852,4231699992.0
2005-05-19 21:05:00,0.68854,0.68868,0.68841,0.68868,1971099996.0
2005-05-19 21:10:00,0.68863,0.68871,0.6885,0.68858,1465799990.0
2005-05-19 21:15:00,0.68861,0.68873,0.68856,0.6886,1735299993.0
2005-05-19 21:20:00,0.68865,0.68869,0.68852,0.68855,2225300010.0
2005-05-19 21:25:00,0.68857,0.68875,0.68853,0.68865,963899991.0
2005-05-19 21:30:00,0.68863,0.68902,0.6885,0.68892,1863000002.0
2005-05-19 21:35:00,0.68885,0.68891,0.68877,0.68889,927999998.0
2005-05-19 21:40:00,0.68881,0.68927,0.68878,0.68922,1361999997.0
2005-05-19 21:45:00,0.68923,0.68923,0.6891,0.6891,1173899996.0
2005-05-19 21:50:00,0.68908,0.68911,0.68886,0.68892,1032599992.0
2005-05-19 21:55:00,0.68896,0.68904,0.68886,0.68894,1273400007.0
2005-05-19 22:00:00,0.68891,0.68895,0.68873,0.68882,1502499995.0
2005-05-19 22:05:00,0.68878,0.68878,0.68867,0.68875,1009500002.0
2005-05-19 22:10:00,0.68865,0.68875,0.6885,0.68864,1215300004.0
2005-05-19 22:15:00,0.68866,0.68871,0.68856,0.68857,1340599998.0
2005-05-19 22:20:00,0.68864,0.68866,0.68849,0.68857,1483000000.0
2005-05-19 22:25:00,0.68858,0.68865,0.6885,0.6885,1505899997.0
2005-05-19 22:30:00,0.6885,0.68856,0.68835,0.6884,1248899996.0
2005-05-19 22:35:00,0.6884,0.68857,0.68836,0.68851,1359699990.0
2005-05-19 22:40:00,0.68849,0.68863,0.68843,0.68863,1092199993.0
2005-05-19 22:45:00,0.68866,0.68866,0.68846,0.68848,834199994.0
2005-05-19 22:50:00,0.68853,0.68859,0.68845,0.68848,598000001.0
2005-05-19 22:55:00,0.68848,0.68849,0.68801,0.68815,1065200005.0
2005-05-19 23:00:00,0.68775,0.68846,0.68775,0.68828,639800003.0
2005-05-19 23:05:00,0.68836,0.6886,0.68795,0.68844,998699993.0
2005-05-19 23:10:00,0.68843,0.68861,0.68812,0.68823,832000001.0
2005-05-19 23:15:00,0.68823,0.6885,0.68786,0.68831,575000009.0
2005-05-19 23:20:00,0.68833,0.68868,0.68809,0.68833,1043499993.0
2005-05-19 23:25:00,0.68832,0.68861,0.68813,0.68842,799699999.0
2005-05-19 23:30:00,0.68846,0.68855,0.6881,0.68852,829600007.0
2005-05-19 23:35:00,0.68817,0.68839,0.68813,0.68827,810200004.0
2005-05-19 23:40:00,0.68832,0.68849,0.68804,0.68822,766000007.0
2005-05-19 23:45:00,0.68819,0.68852,0.68804,0.68841,719599995.0
2005-05-19 23:50:00,0.68835,0.68846,0.68794,0.68794,765899999.0
2005-05-19 23:55:00,0.68829,0.68844,0.68808,0.6883,785099992.0
2005-05-20 00:00:00,0.68838,0.68843,0.68808,0.68835,540899993.0
2005-05-20 00:05:00,0.6883,0.68864,0.68827,0.68832,830600002.0
2005-05-20 00:10:00,0.68836,0.68846,0.68826,0.68835,727600001.0
2005-05-20 00:15:00,0.68828,0.68855,0.68822,0.68842,658100005.0
2005-05-20 00:20:00,0.68839,0.68851,0.68828,0.68842,595400006.0
2005-05-20 00:25:00,0.68842,0.68852,0.68806,0.68834,640500002.0
2005-05-20 00:30:00,0.6884,0.68845,0.68807,0.68838,678600003.0
2005-05-20 00:35:00,0.68835,0.68842,0.68807,0.68818,620900001.0
2005-05-20 00:40:00,0.68814,0.68822,0.68795,0.68808,732000002.0
2005-05-20 00:45:00,0.68813,0.68823,0.68797,0.68815,465400003.0
2005-05-20 00:50:00,0.68818,0.68833,0.68802,0.68819,811700006.0
2005-05-20 00:55:00,0.68819,0.68839,0.68811,0.68821,513699997.0
2005-05-20 01:00:00,0.68824,0.68836,0.68804,0.6882,681899997.0
2005-05-20 01:05:00,0.68816,0.6884,0.68802,0.6882,694400005.0
2005-05-20 01:10:00,0.6879,0.68844,0.6879,0.68821,804300003.0
2005-05-20 01:15:00,0.6882,0.68826,0.68804,0.68825,474399996.0
2005-05-20 01:20:00,0.68824,0.68824,0.68799,0.68816,631699997.0
2005-05-20 01:25:00,0.68815,0.68823,0.68802,0.68823,726199997.0
2005-05-20 01:30:00,0.68817,0.68841,0.68805,0.68841,338000003.0
2005-05-20 01:35:00,0.68823,0.68829,0.68804,0.68829,722099995.0
2005-05-20 01:40:00,0.688,0.6883,0.688,0.68817,962300006.0
2005-05-20 01:45:00,0.68816,0.68816,0.68793,0.6881,599500006.0
2005-05-20 01:50:00,0.68799,0.68824,0.68798,0.6881,540399992.0
2005-05-20 01:55:00,0.68818,0.68829,0.68804,0.68822,628999993.0
2005-05-20 02:00:00,0.68822,0.68828,0.68797,0.68821,742900006.0
2005-05-20 02:05:00,0.6882,0.6883,0.68808,0.6881,658499999.0
2005-05-20 02:10:00,0.68821,0.68829,0.68807,0.68817,958799992.0
2005-05-20 02:15:00,0.68817,0.68828,0.68809,0.68821,1053999997.0
2005-05-20 02:20:00,0.68827,0.68833,0.68795,0.68813,512700000.0
2005-05-20 02:25:00,0.68823,0.6883,0.68801,0.6883,605600003.0
2005-05-20 02:30:00,0.68824,0.68833,0.68804,0.68827,669399999.0
2005-05-20 02:35:00,0.68825,0.68825,0.68812,0.68812,439299997.0
2005-05-20 02:40:00,0.6883,0.6883,0.68803,0.68813,591899997.0
2005-05-20 02:45:00,0.688,0.68806,0.6879,0.68803,713200003.0
2005-05-20 02:50:00,0.68796,0.68833,0.68795,0.68828,496700000.0
2005-05-20 02:55:00,0.68808,0.68832,0.68808,0.68821,774900006.0
2005-05-20 03:00:00,0.68826,0.68826,0.6882,0.6882,715800002.0
2005-05-20 03:05:00,0.68822,0.6883,0.68812,0.68812,580300003.0
2005-05-20 03:10:00,0.68826,0.68829,0.68813,0.68813,508800000.0
2005-05-20 03:15:00,0.68819,0.68831,0.68815,0.68825,530700002.0
2005-05-20 03:20:00,0.68828,0.68834,0.68818,0.68825,304900002.0
2005-05-20 03:25:00,0.68822,0.68831,0.68805,0.68828,574700002.0
2005-05-20 03:30:00,0.68828,0.68828,0.68802,0.68808,563999993.0
2005-05-20 03:35:00,0.68807,0.68833,0.68803,0.68824,695300000.0
2005-05-20 03:40:00,0.68811,0.6883,0.6881,0.68824,534100000.0
2005-05-20 03:45:00,0.68825,0.68832,0.68815,0.68823,381600001.0
2005-05-20 03:50:00,0.68807,0.68839,0.68807,0.68825,535499998.0
2005-05-20 03:55:00,0.68824,0.6885,0.68815,0.68822,910500000.0
2005-05-20 04:00:00,0.68828,0.68836,0.68811,0.68827,713800007.0
2005-05-20 04:05:00,0.68822,0.68841,0.68814,0.68819,677399998.0
2005-05-20 04:10:00,0.68825,0.68842,0.68811,0.6883,858800007.0
2005-05-20 04:15:00,0.68831,0.68846,0.68816,0.68833,832399998.0
2005-05-20 04:20:00,0.68837,0.68839,0.68799,0.68825,546300000.0
2005-05-20 04:25:00,0.68826,0.6883,0.68797,0.68819,734099994.0
2005-05-20 04:30:00,0.68816,0.68828,0.688,0.68828,652100002.0
2005-05-20 04:35:00,0.68829,0.68838,0.68808,0.68838,953500007.0
2005-05-20 04:40:00,0.6884,0.68848,0.68828,0.68848,560399998.0
2005-05-20 04:45:00,0.68846,0.68851,0.68824,0.68843,831099983.0
2005-05-20 04:50:00,0.68833,0.6885,0.68828,0.68846,526999998.0
2005-05-20 04:55:00,0.68847,0.68855,0.68828,0.68851,690500001.0
2005-05-20 05:00:00,0.6884,0.68853,0.68827,0.68842,623199997.0
2005-05-20 05:05:00,0.68851,0.68851,0.68822,0.68848,358199996.0
2005-05-20 05:10:00,0.68843,0.68847,0.68833,0.68837,620500010.0
2005-05-20 05:15:00,0.68832,0.68855,0.68822,0.68831,686900007.0
2005-05-20 05:20:00,0.68831,0.68842,0.6882,0.68838,755200005.0
2005-05-20 05:25:00,0.68845,0.68845,0.68812,0.68827,547100002.0
2005-05-20 05:30:00,0.6883,0.68837,0.68814,0.68827,597100006.0
2005-05-20 05:35:00,0.6883,0.68838,0.68807,0.68838,452400000.0
2005-05-20 05:40:00,0.68833,0.68835,0.68818,0.68823,696499987.0
2005-05-20 05:45:00,0.68818,0.68846,0.68815,0.68828,636999993.0
2005-05-20 05:50:00,0.68837,0.68851,0.68814,0.68835,693200002.0
2005-05-20 05:55:00,0.68828,0.68837,0.6882,0.68836,537800004.0
2005-05-20 06:00:00,0.68835,0.68844,0.68806,0.68837,656299993.0
2005-05-20 06:05:00,0.68832,0.68851,0.68815,0.68845,952699997.0
2005-05-20 06:10:00,0.68845,0.68845,0.68823,0.6883,356700003.0
2005-05-20 06:15:00,0.68827,0.68846,0.68797,0.68825,565500001.0
2005-05-20 06:20:00,0.68821,0.68849,0.68799,0.68842,657200002.0
2005-05-20 06:25:00,0.68829,0.68848,0.68814,0.68848,509699998.0
2005-05-20 06:30:00,0.68839,0.68846,0.68806,0.68818,757899993.0
2005-05-20 06:35:00,0.68819,0.68819,0.68802,0.68811,1194599996.0
2005-05-20 06:40:00,0.68804,0.68814,0.68792,0.68798,669099996.0
2005-05-20 06:45:00,0.68802,0.68816,0.68792,0.68816,727700001.0
2005-05-20 06:50:00,0.68815,0.68824,0.68795,0.68817,499100004.0
2005-05-20 06:55:00,0.68819,0.68822,0.688,0.68812,663400002.0
2005-05-20 07:00:00,0.6881,0.68818,0.68797,0.68809,455100004.0
2005-05-20 07:05:00,0.68812,0.6882,0.68807,0.68813,560799996.0
2005-05-20 07:10:00,0.6881,0.68837,0.68809,0.68827,837699990.0
2005-05-20 07:15:00,0.6883,0.68831,0.68815,0.68815,697300006.0
2005-05-20 07:20:00,0.68815,0.68832,0.68815,0.68821,481700007.0
2005-05-20 07:25:00,0.68817,0.68837,0.68816,0.68823,680599986.0
2005-05-20 07:30:00,0.68828,0.68829,0.68807,0.68824,518300005.0
2005-05-20 07:35:00,0.68827,0.68833,0.68812,0.68815,768199998.0
2005-05-20 07:40:00,0.6882,0.6882,0.68803,0.68815,566700000.0
2005-05-20 07:45:00,0.68804,0.68825,0.68804,0.68825,470200002.0
2005-05-20 07:50:00,0.6882,0.6882,0.68795,0.68795,760899998.0
2005-05-20 07:55:00,0.68801,0.68815,0.6879,0.68815,739299995.0
2005-05-20 08:00:00,0.68809,0.6883,0.68803,0.6883,538999998.0
2005-05-20 08:05:00,0.68828,0.68833,0.68825,0.6883,194399998.0
2005-05-20 08:10:00,0.68835,0.68846,0.68826,0.68841,801199995.0
2005-05-20 08:15:00,0.68844,0.68845,0.68827,0.68833,710000006.0
2005-05-20 08:20:00,0.68829,0.68829,0.68803,0.68822,809299999.0
2005-05-20 08:25:00,0.68823,0.68829,0.68793,0.68793,636700009.0
2005-05-20 08:30:00,0.68791,0.68792,0.68768,0.68786,756299998.0
2005-05-20 08:35:00,0.68786,0.68788,0.68765,0.68781,787000006.0
2005-05-20 08:40:00,0.68779,0.68796,0.68768,0.68791,697800007.0
2005-05-20 08:45:00,0.68791,0.68809,0.68775,0.68801,493300008.0
2005-05-20 08:50:00,0.68804,0.68829,0.68797,0.68823,894399998.0
2005-05-20 08:55:00,0.68827,0.68827,0.68797,0.68812,906199999.0
2005-05-20 09:00:00,0.68808,0.68817,0.68787,0.68787,721499992.0
2005-05-20 09:05:00,0.68795,0.68813,0.68791,0.68803,705200003.0
2005-05-20 09:10:00,0.68801,0.68811,0.68787,0.68802,724299999.0
2005-05-20 09:15:00,0.68798,0.68807,0.6879,0.68803,628100000.0
2005-05-20 09:20:00,0.68797,0.68801,0.68788,0.68791,694399999.0
2005-05-20 09:25:00,0.68794,0.68804,0.6879,0.688,651699995.0
2005-05-20 09:30:00,0.68806,0.68825,0.68798,0.6882,502499990.0
2005-05-20 09:35:00,0.68815,0.68817,0.68796,0.68811,712100011.0
2005-05-20 09:40:00,0.68817,0.68817,0.68779,0.68797,819999998.0
2005-05-20 09:45:00,0.6879,0.6879,0.68763,0.68768,831700002.0
2005-05-20 09:50:00,0.68771,0.68777,0.68754,0.68769,695700002.0
2005-05-20 09:55:00,0.6876,0.68766,0.68726,0.68731,803399994.0
2005-05-20 10:00:00,0.68708,0.68743,0.68706,0.6874,858899998.0
2005-05-20 10:05:00,0.6873,0.6875,0.68728,0.68742,730100001.0
2005-05-20 10:10:00,0.68737,0.68741,0.68722,0.68729,743199999.0
2005-05-20 10:15:00,0.68736,0.6875,0.68726,0.68747,667700009.0
2005-05-20 10:20:00,0.68751,0.68771,0.68741,0.68768,876099991.0
2005-05-20 10:25:00,0.68758,0.68761,0.68724,0.68745,931900000.0
2005-05-20 10:30:00,0.68745,0.68762,0.68718,0.68755,966999995.0
2005-05-20 10:35:00,0.68754,0.68767,0.68747,0.68758,640600004.0
2005-05-20 10:40:00,0.6876,0.68769,0.68754,0.68758,959900007.0
2005-05-20 10:45:00,0.68763,0.68774,0.6875,0.68755,744100002.0
2005-05-20 10:50:00,0.68766,0.68768,0.68747,0.68767,689299997.0
2005-05-20 10:55:00,0.68755,0.68758,0.68732,0.68742,676600002.0
2005-05-20 11:00:00,0.68733,0.68753,0.6873,0.68753,709599996.0
2005-05-20 11:05:00,0.68742,0.68771,0.68737,0.68771,793899998.0
2005-05-20 11:10:00,0.68773,0.68773,0.68749,0.68764,664299997.0
2005-05-20 11:15:00,0.6877,0.6877,0.68745,0.68757,722200001.0
2005-05-20 11:20:00,0.6876,0.68766,0.68746,0.68753,569000005.0
2005-05-20 11:25:00,0.68752,0.68758,0.68747,0.68747,668000003.0
2005-05-20 11:30:00,0.68755,0.68756,0.68734,0.68734,772300005.0
2005-05-20 11:35:00,0.68745,0.68748,0.68731,0.68745,553600000.0
2005-05-20 11:40:00,0.68743,0.68743,0.68715,0.68725,571399994.0
2005-05-20 11:45:00,0.68728,0.68743,0.68712,0.68738,679700002.0
2005-05-20 11:50:00,0.6873,0.68747,0.68727,0.68733,817000004.0
2005-05-20 11:55:00,0.68743,0.68753,0.68725,0.68747,741899999.0
2005-05-20 12:00:00,0.6874,0.68761,0.68733,0.68759,723600008.0
2005-05-20 12:05:00,0.68739,0.68746,0.68715,0.68732,703500004.0
2005-05-20 12:10:00,0.68735,0.68736,0.687,0.68703,756899999.0
2005-05-20 12:15:00,0.6871,0.68725,0.68703,0.68722,756500003.0
2005-05-20 12:20:00,0.68718,0.68742,0.68714,0.68724,949000003.0
2005-05-20 12:25:00,0.68731,0.68737,0.68717,0.68718,786500003.0
2005-05-20 12:30:00,0.68717,0.68733,0.68717,0.68724,542900002.0
2005-05-20 12:35:00,0.68736,0.68747,0.68713,0.68747,854200011.0
2005-05-20 12:40:00,0.68742,0.68747,0.68724,0.68743,688400001.0
2005-05-20 12:45:00,0.68746,0.68746,0.68716,0.68718,592699999.0
2005-05-20 12:50:00,0.6871,0.68737,0.68708,0.68726,1062300007.0
2005-05-20 12:55:00,0.68731,0.68737,0.68713,0.6872,591499997.0
2005-05-20 13:00:00,0.68718,0.68735,0.68707,0.6873,659699998.0
2005-05-20 13:05:00,0.68714,0.68744,0.68708,0.68726,856899997.0
2005-05-20 13:10:00,0.68715,0.68732,0.68707,0.68723,830599998.0
2005-05-20 13:15:00,0.68721,0.6873,0.68701,0.68724,1117200005.0
2005-05-20 13:20:00,0.68708,0.68717,0.68697,0.68715,646799996.0
2005-05-20 13:25:00,0.68715,0.68715,0.6866,0.6867,752200012.0
2005-05-20 13:30:00,0.68674,0.68699,0.68674,0.68698,716300000.0
2005-05-20 13:35:00,0.68695,0.68711,0.68693,0.68705,784899994.0
2005-05-20 13:40:00,0.68709,0.68709,0.68683,0.68701,768400000.0
2005-05-20 13:45:00,0.68704,0.68714,0.68675,0.68687,717599991.0
2005-05-20 13:50:00,0.68688,0.68722,0.68683,0.68708,1020800004.0
2005-05-20 13:55:00,0.68707,0.68714,0.68701,0.68712,586299999.0
2005-05-20 14:00:00,0.68709,0.68718,0.687,0.6871,783800007.0
2005-05-20 14:05:00,0.68702,0.68707,0.68689,0.68699,973700000.0
2005-05-20 14:10:00,0.68707,0.68713,0.68681,0.68702,930800012.0
2005-05-20 14:15:00,0.68698,0.68709,0.68682,0.68692,690799998.0
2005-05-20 14:20:00,0.68696,0.68714,0.6868,0.687,882100006.0
2005-05-20 14:25:00,0.68704,0.68732,0.68695,0.68729,906900001.0
2005-05-20 14:30:00,0.68705,0.68718,0.68689,0.6871,766199997.0
2005-05-20 14:35:00,0.68714,0.68765,0.68709,0.68765,605599997.0
2005-05-20 14:40:00,0.68742,0.68742,0.68702,0.68732,761200003.0
2005-05-20 14:45:00,0.68718,0.68735,0.68711,0.68729,379599995.0
2005-05-20 14:50:00,0.68723,0.6876,0.68716,0.68747,727200003.0
2005-05-20 14:55:00,0.68738,0.68756,0.68709,0.68732,695300005.0
2005-05-20 15:00:00,0.68727,0.68737,0.687,0.68733,558899997.0
2005-05-20 15:05:00,0.68732,0.68733,0.68717,0.6873,582799997.0
2005-05-20 15:10:00,0.68734,0.68735,0.68701,0.6873,465899999.0
2005-05-20 15:15:00,0.68721,0.68727,0.68699,0.68709,989399993.0
2005-05-20 15:20:00,0.6871,0.68725,0.68701,0.68712,765299995.0
2005-05-20 15:25:00,0.68704,0.68739,0.687,0.68731,898999995.0
2005-05-20 15:30:00,0.68734,0.68748,0.68729,0.68734,829100007.0
2005-05-20 15:35:00,0.68741,0.68759,0.68725,0.68738,665000008.0
2005-05-20 15:40:00,0.68737,0.68758,0.68723,0.68735,614999994.0
2005-05-20 15:45:00,0.68747,0.68758,0.68736,0.68749,765400006.0
2005-05-20 15:50:00,0.68735,0.68763,0.68735,0.68749,638700004.0
2005-05-20 15:55:00,0.68743,0.68757,0.68726,0.68727,779299994.0
2005-05-20 16:00:00,0.68735,0.68739,0.68713,0.68739,754899993.0
2005-05-20 16:05:00,0.68735,0.68751,0.68717,0.68741,612200000.0
2005-05-20 16:10:00,0.68744,0.68744,0.68722,0.68743,758099998.0
2005-05-20 16:15:00,0.68735,0.68747,0.68728,0.68747,896599997.0
2005-05-20 16:20:00,0.68744,0.68776,0.68734,0.68769,918499999.0
2005-05-20 16:25:00,0.68782,0.68797,0.68769,0.68783,1036600009.0
2005-05-20 16:30:00,0.68783,0.68783,0.68758,0.68759,730099999.0
2005-05-20 16:35:00,0.68757,0.6877,0.68745,0.68768,613400000.0
2005-05-20 16:40:00,0.68745,0.68772,0.68737,0.68759,669699995.0
2005-05-20 16:45:00,0.68753,0.68757,0.68729,0.68733,834599995.0
2005-05-20 16:50:00,0.68733,0.68747,0.68719,0.68735,823200003.0
2005-05-20 16:55:00,0.68741,0.68741,0.68721,0.68737,701700000.0
2005-05-20 17:00:00,0.6873,0.68739,0.68716,0.68733,777600003.0
2005-05-20 17:05:00,0.68713,0.68737,0.6871,0.6871,657099997.0
2005-05-20 17:10:00,0.68719,0.68731,0.68705,0.6873,517199990.0
2005-05-20 17:15:00,0.68713,0.68734,0.68702,0.68724,712400008.0
2005-05-20 17:20:00,0.68714,0.68728,0.68697,0.68727,844199994.0
2005-05-20 17:25:00,0.68724,0.68729,0.68704,0.68729,707600000.0
2005-05-20 17:30:00,0.68742,0.68742,0.68705,0.68722,716699994.0
2005-05-20 17:35:00,0.68718,0.6875,0.68717,0.68748,740599996.0
2005-05-20 17:40:00,0.6875,0.68771,0.68748,0.68755,906800002.0
2005-05-20 17:45:00,0.68757,0.68762,0.68729,0.68751,827000006.0
2005-05-20 17:50:00,0.68748,0.68757,0.68735,0.68757,993699999.0
2005-05-20 17:55:00,0.68758,0.68788,0.68745,0.68787,824199995.0
2005-05-20 18:00:00,0.68799,0.68805,0.6878,0.68804,4973099987.0
2005-05-20 18:05:00,0.68803,0.68807,0.6875,0.68783,6342899996.0
2005-05-20 18:10:00,0.68783,0.68791,0.6877,0.68785,5289500007.0
2005-05-20 18:15:00,0.6879,0.68808,0.68784,0.68796,4539599998.0
2005-05-20 18:20:00,0.688,0.68808,0.68785,0.68805,5016100004.0
2005-05-20 18:25:00,0.68807,0.68822,0.68785,0.68792,3757599985.0
2005-05-20 18:30:00,0.6879,0.68806,0.68782,0.68784,4135000008.0
2005-05-20 18:35:00,0.68788,0.68805,0.68787,0.68803,2007000008.0
2005-05-20 18:40:00,0.68804,0.6881,0.68783,0.68783,2290200003.0
2005-05-20 18:45:00,0.68783,0.6879,0.68744,0.6877,1603600004.0
2005-05-20 18:50:00,0.68774,0.68776,0.68739,0.68753,1911500008.0
2005-05-20 18:55:00,0.68747,0.68766,0.68738,0.68753,2801799985.0
2005-05-20 19:00:00,0.68755,0.68761,0.68748,0.68755,1926000013.0
2005-05-20 19:05:00,0.68747,0.68757,0.68742,0.68751,3058799991.0
2005-05-20 19:10:00,0.68747,0.68758,0.68734,0.68753,1559899993.0
2005-05-20 19:15:00,0.68755,0.68773,0.68737,0.68745,1572000002.0
2005-05-20 19:20:00,0.68747,0.68761,0.68742,0.68761,1286500000.0
2005-05-20 19:25:00,0.68763,0.68769,0.68754,0.68764,2299800002.0
2005-05-20 19:30:00,0.68765,0.68777,0.68765,0.6877,2278399991.0
2005-05-20 19:35:00,0.68771,0.68778,0.68738,0.68753,2270200005.0
2005-05-20 19:40:00,0.6875,0.68754,0.68735,0.68742,1817100000.0
2005-05-20 19:45:00,0.68748,0.68772,0.68748,0.68748,811300007.0
2005-05-20 19:50:00,0.68751,0.68759,0.68743,0.6875,1454499995.0
2005-05-20 19:55:00,0.68756,0.68759,0.68745,0.68752,1730800005.0
2005-05-20 20:00:00,0.68759,0.68763,0.68724,0.68755,1035799998.0
2005-05-20 20:05:00,0.68753,0.68767,0.6872,0.68767,1240599998.0
2005-05-20 20:10:00,0.68753,0.68753,0.68728,0.68743,2097099995.0
2005-05-20 20:15:00,0.6875,0.68766,0.68736,0.68763,2051699998.0
2005-05-20 20:20:00,0.68766,0.68766,0.68745,0.6875,1671699998.0
2005-05-20 20:25:00,0.6875,0.68753,0.6873,0.68732,3044899997.0
2005-05-20 20:30:00,0.68733,0.68744,0.68698,0.6871,4567600004.0
2005-05-20 20:35:00,0.68717,0.6874,0.68712,0.68728,2548199992.0
2005-05-20 20:40:00,0.68731,0.68748,0.6873,0.68733,2480400013.0
2005-05-20 20:45:00,0.68735,0.68741,0.68724,0.68731,2303700004.0
2005-05-20 20:50:00,0.68727,0.68728,0.68706,0.68724,3820200000.0
2005-05-20 20:55:00,0.68724,0.68734,0.68708,0.68725,5302699992.0
2005-05-20 21:00:00,0.68726,0.68738,0.68715,0.68724,4362600007.0
2005-05-20 21:05:00,0.6872,0.68736,0.68717,0.68724,1993300011.0
2005-05-20 21:10:00,0.68725,0.68737,0.68723,0.68725,1302500013.0
2005-05-20 21:15:00,0.68727,0.68735,0.6872,0.6872,1389399990.0
2005-05-20 21:20:00,0.68723,0.68727,0.68712,0.6872,2282199993.0
2005-05-20 21:25:00,0.68723,0.68731,0.68696,0.68719,742999993.0
2005-05-20 21:30:00,0.68718,0.68739,0.68716,0.68725,1992799992.0
2005-05-20 21:35:00,0.6873,0.68735,0.68721,0.68729,882400007.0
2005-05-20 21:40:00,0.68722,0.68745,0.68722,0.68734,1338600008.0
2005-05-20 21:45:00,0.68736,0.68739,0.68727,0.68735,1280399993.0
2005-05-20 21:50:00,0.68733,0.68768,0.68727,0.68732,971699999.0
2005-05-20 21:55:00,0.68732,0.68748,0.68723,0.68743,1357600001.0
2005-05-20 22:00:00,0.68741,0.68744,0.68719,0.68731,1760999999.0
2005-05-20 22:05:00,0.68748,0.68764,0.68722,0.68735,602199994.0
2005-05-20 22:10:00,0.68731,0.68737,0.68724,0.68727,1105400010.0
2005-05-20 22:15:00,0.68735,0.68735,0.68712,0.68724,1708899989.0
2005-05-20 22:20:00,0.68724,0.68735,0.68719,0.68723,1601300002.0
2005-05-20 22:25:00,0.68728,0.68737,0.68714,0.68722,1401599998.0
2005-05-20 22:30:00,0.68725,0.68738,0.68693,0.68717,1016399993.0
2005-05-20 22:35:00,0.68715,0.68736,0.68697,0.68722,1011299990.0
2005-05-20 22:40:00,0.68722,0.68748,0.68698,0.68732,1053899998.0
2005-05-20 22:45:00,0.68747,0.68749,0.68721,0.68721,949600005.0
2005-05-20 22:50:00,0.68732,0.68753,0.68708,0.68746,629999998.0
2005-05-20 22:55:00,0.68741,0.68753,0.68698,0.6872,1042800007.0
2005-05-22 23:00:00,0.68525,0.6872,0.68525,0.68699,615600003.0
2005-05-22 23:05:00,0.68692,0.68699,0.68557,0.6869,691499994.0
2005-05-22 23:10:00,0.68688,0.68693,0.68561,0.68691,765699993.0
2005-05-22 23:15:00,0.68693,0.68699,0.68556,0.68699,637300003.0
2005-05-22 23:20:00,0.68703,0.68742,0.68703,0.68721,884899999.0
2005-05-22 23:25:00,0.68727,0.68736,0.68712,0.68713,1080800000.0
2005-05-22 23:30:00,0.68716,0.6874,0.68706,0.68726,820499988.0
2005-05-22 23:35:00,0.6873,0.68742,0.68692,0.68695,702200003.0
2005-05-22 23:40:00,0.68713,0.68752,0.68697,0.68702,570999996.0
2005-05-22 23:45:00,0.687,0.68748,0.68698,0.68733,571999993.0
2005-05-22 23:50:00,0.68728,0.6876,0.6872,0.6873,864899994.0
2005-05-22 23:55:00,0.68737,0.68748,0.68665,0.68698,769100000.0
2005-05-23 00:00:00,0.687,0.6871,0.68669,0.68708,584999993.0
2005-05-23 00:05:00,0.687,0.68731,0.68691,0.68707,499199999.0
2005-05-23 00:10:00,0.68707,0.68748,0.68691,0.68721,580799998.0
2005-05-23 00:15:00,0.68716,0.6874,0.68704,0.6874,825200001.0
2005-05-23 00:20:00,0.68717,0.68729,0.68704,0.68723,814899992.0
2005-05-23 00:25:00,0.68721,0.6873,0.68689,0.68718,735899994.0
2005-05-23 00:30:00,0.68725,0.68728,0.68696,0.68725,659100007.0
2005-05-23 00:35:00,0.68717,0.68739,0.68692,0.6872,332100001.0
2005-05-23 00:40:00,0.68732,0.68752,0.68697,0.68728,674300004.0
2005-05-23 00:45:00,0.68724,0.68729,0.68694,0.68723,620299995.0
2005-05-23 00:50:00,0.68731,0.68739,0.68694,0.68696,476700000.0
2005-05-23 00:55:00,0.68697,0.68751,0.68697,0.68735,527200000.0
2005-05-23 01:00:00,0.68753,0.68756,0.68695,0.68745,596100002.0
2005-05-23 01:05:00,0.68746,0.68761,0.68698,0.68753,746999992.0
2005-05-23 01:10:00,0.68757,0.68775,0.68701,0.68768,799600002.0
2005-05-23 01:15:00,0.68749,0.6876,0.68732,0.68753,653300003.0
2005-05-23 01:20:00,0.68752,0.68752,0.68725,0.68747,477299998.0
2005-05-23 01:25:00,0.68743,0.68771,0.68734,0.68734,563200003.0
2005-05-23 01:30:00,0.68728,0.6879,0.68728,0.68757,764900009.0
2005-05-23 01:35:00,0.6876,0.68779,0.68741,0.68761,655500006.0
2005-05-23 01:40:00,0.68751,0.68771,0.68741,0.68757,874300008.0
2005-05-23 01:45:00,0.68761,0.68762,0.68726,0.68745,580600007.0
2005-05-23 01:50:00,0.68749,0.68763,0.6874,0.68756,644400002.0
2005-05-23 01:55:00,0.68757,0.68774,0.68751,0.68757,617400006.0
2005-05-23 02:00:00,0.68748,0.68774,0.68743,0.68772,783799997.0
2005-05-23 02:05:00,0.68788,0.68802,0.68758,0.68767,502900009.0
2005-05-23 02:10:00,0.68783,0.68785,0.68756,0.68771,893199997.0
2005-05-23 02:15:00,0.68776,0.68799,0.68762,0.68762,594900001.0
2005-05-23 02:20:00,0.68761,0.688,0.68761,0.68798,665799997.0
2005-05-23 02:25:00,0.688,0.68803,0.68779,0.68796,662999996.0
2005-05-23 02:30:00,0.68797,0.68812,0.68775,0.68788,655199998.0
2005-05-23 02:35:00,0.68785,0.6881,0.68773,0.6878,617200004.0
2005-05-23 02:40:00,0.68782,0.68786,0.68762,0.68784,790100010.0
2005-05-23 02:45:00,0.6879,0.68793,0.68772,0.68785,532899998.0
2005-05-23 02:50:00,0.68782,0.68782,0.68758,0.68773,507100005.0
2005-05-23 02:55:00,0.68775,0.688,0.68755,0.68773,652900002.0
2005-05-23 03:00:00,0.6877,0.68771,0.68726,0.68726,655899995.0
2005-05-23 03:05:00,0.68728,0.68754,0.68711,0.68738,548799997.0
2005-05-23 03:10:00,0.68743,0.68743,0.68723,0.68724,539500000.0
2005-05-23 03:15:00,0.68725,0.68738,0.6872,0.68732,535400005.0
2005-05-23 03:20:00,0.6873,0.68738,0.68722,0.68736,504699999.0
2005-05-23 03:25:00,0.68754,0.68758,0.68706,0.68727,777499997.0
2005-05-23 03:30:00,0.68725,0.68739,0.68716,0.68734,760799996.0
2005-05-23 03:35:00,0.68735,0.6875,0.68731,0.68743,557400004.0
2005-05-23 03:40:00,0.68747,0.68749,0.68729,0.68734,694800011.0
2005-05-23 03:45:00,0.68731,0.6876,0.68725,0.68738,533300004.0
2005-05-23 03:50:00,0.68736,0.68752,0.68732,0.68732,616600005.0
2005-05-23 03:55:00,0.68765,0.68768,0.68722,0.68722,780199997.0
2005-05-23 04:00:00,0.68732,0.68746,0.68724,0.68741,698499998.0
2005-05-23 04:05:00,0.68743,0.68748,0.68732,0.68743,551500001.0
2005-05-23 04:10:00,0.68747,0.68748,0.68725,0.68737,528699994.0
2005-05-23 04:15:00,0.68741,0.68769,0.68734,0.68763,410900003.0
2005-05-23 04:20:00,0.68739,0.68746,0.68733,0.68733,563400005.0
2005-05-23 04:25:00,0.68731,0.68753,0.68723,0.68752,583199997.0
2005-05-23 04:30:00,0.68728,0.6874,0.68728,0.68733,514699998.0
2005-05-23 04:35:00,0.68733,0.68749,0.68728,0.6873,661199999.0
2005-05-23 04:40:00,0.68767,0.6877,0.68728,0.68738,595699995.0
2005-05-23 04:45:00,0.68729,0.6876,0.68728,0.68741,965600000.0
2005-05-23 04:50:00,0.6874,0.6877,0.68726,0.68734,755900004.0
2005-05-23 04:55:00,0.6873,0.68743,0.68723,0.68738,520900001.0
2005-05-23 05:00:00,0.68734,0.68746,0.68733,0.68743,600699998.0
2005-05-23 05:05:00,0.68737,0.68754,0.68732,0.68754,555599992.0
2005-05-23 05:10:00,0.68745,0.68761,0.68728,0.6874,920800002.0
2005-05-23 05:15:00,0.68742,0.68748,0.68731,0.68745,608099997.0
2005-05-23 05:20:00,0.68747,0.68757,0.68739,0.6874,597500001.0
2005-05-23 05:25:00,0.68745,0.68758,0.68739,0.68741,814699983.0
2005-05-23 05:30:00,0.68745,0.68771,0.68738,0.68748,856699996.0
2005-05-23 05:35:00,0.6875,0.68751,0.68727,0.68739,673000004.0
2005-05-23 05:40:00,0.68742,0.68753,0.68721,0.68725,590399997.0
2005-05-23 05:45:00,0.68721,0.6875,0.6872,0.68741,840500000.0
2005-05-23 05:50:00,0.68734,0.68747,0.68724,0.68744,834699997.0
2005-05-23 05:55:00,0.68727,0.68748,0.687,0.68707,747499996.0
2005-05-23 06:00:00,0.68715,0.68733,0.68702,0.6872,696400004.0
2005-05-23 06:05:00,0.68717,0.68729,0.68705,0.68717,446900001.0
2005-05-23 06:10:00,0.68712,0.68718,0.68709,0.68715,415699997.0
2005-05-23 06:15:00,0.68712,0.68724,0.6871,0.68716,620399998.0
2005-05-23 06:20:00,0.68713,0.68726,0.68698,0.6872,922400000.0
2005-05-23 06:25:00,0.6872,0.68735,0.68694,0.68725,695799999.0
2005-05-23 06:30:00,0.68718,0.68726,0.68698,0.68713,678599999.0
2005-05-23 06:35:00,0.68734,0.68745,0.68695,0.6873,1006999996.0
2005-05-23 06:40:00,0.6871,0.68739,0.68706,0.68725,606700007.0
2005-05-23 06:45:00,0.68734,0.68737,0.687,0.6873,594200000.0
2005-05-23 06:50:00,0.68727,0.68736,0.68717,0.68725,281000004.0
2005-05-23 06:55:00,0.68724,0.68726,0.6871,0.68712,761700001.0
2005-05-23 07:00:00,0.68705,0.68723,0.68705,0.68715,640200002.0
2005-05-23 07:05:00,0.68703,0.68718,0.68696,0.6871,728500013.0
2005-05-23 07:10:00,0.68708,0.68713,0.68697,0.68699,623700005.0
2005-05-23 07:15:00,0.68704,0.68711,0.68698,0.687,707099989.0
2005-05-23 07:20:00,0.687,0.68707,0.68693,0.68702,634400001.0
2005-05-23 07:25:00,0.68703,0.68727,0.687,0.68715,582000000.0
2005-05-23 07:30:00,0.68703,0.68708,0.68693,0.68697,810699995.0
2005-05-23 07:35:00,0.68699,0.68706,0.68688,0.68699,765300003.0
2005-05-23 07:40:00,0.68698,0.68705,0.68685,0.687,710099993.0
2005-05-23 07:45:00,0.68701,0.68708,0.6869,0.68696,578899997.0
2005-05-23 07:50:00,0.68698,0.68708,0.6868,0.68682,638999996.0
2005-05-23 07:55:00,0.68683,0.68693,0.68676,0.68692,502900000.0
2005-05-23 08:00:00,0.68688,0.68698,0.68683,0.68693,563900000.0
2005-05-23 08:05:00,0.68686,0.68703,0.68684,0.68697,510300003.0
2005-05-23 08:10:00,0.68695,0.68698,0.68669,0.68669,716499999.0
2005-05-23 08:15:00,0.68674,0.68705,0.68674,0.68702,713499997.0
2005-05-23 08:20:00,0.687,0.68701,0.68639,0.68653,634999996.0
2005-05-23 08:25:00,0.68648,0.6866,0.68606,0.6861,573900003.0
2005-05-23 08:30:00,0.68612,0.68665,0.68612,0.68648,931399993.0
2005-05-23 08:35:00,0.68648,0.68649,0.68627,0.68637,762300001.0
2005-05-23 08:40:00,0.68636,0.68646,0.68627,0.68637,701199995.0
2005-05-23 08:45:00,0.68639,0.68663,0.6863,0.68645,849300008.0
2005-05-23 08:50:00,0.68637,0.68651,0.68631,0.68646,771199997.0
2005-05-23 08:55:00,0.68646,0.68664,0.68645,0.68661,645300006.0
2005-05-23 09:00:00,0.68663,0.6867,0.68653,0.68662,706099999.0
2005-05-23 09:05:00,0.68665,0.68677,0.68649,0.68649,739200008.0
2005-05-23 09:10:00,0.68653,0.68655,0.68634,0.68639,678900000.0
2005-05-23 09:15:00,0.6863,0.68647,0.68622,0.68635,733799989.0
2005-05-23 09:20:00,0.68632,0.68649,0.68621,0.68635,667000008.0
2005-05-23 09:25:00,0.68632,0.68639,0.68619,0.68632,983499996.0
2005-05-23 09:30:00,0.68636,0.68637,0.68605,0.68608,715699996.0
2005-05-23 09:35:00,0.68615,0.68626,0.68594,0.68613,460000001.0
2005-05-23 09:40:00,0.68619,0.68636,0.68617,0.68634,792600003.0
2005-05-23 09:45:00,0.68633,0.68644,0.6862,0.68632,602899995.0
2005-05-23 09:50:00,0.68638,0.68665,0.68636,0.68652,568300000.0
2005-05-23 09:55:00,0.68648,0.68652,0.68613,0.68623,727600005.0
2005-05-23 10:00:00,0.68626,0.68636,0.68613,0.68613,902599998.0
2005-05-23 10:05:00,0.6861,0.68622,0.68605,0.68613,693800001.0
2005-05-23 10:10:00,0.68616,0.68616,0.68581,0.6859,565899994.0
2005-05-23 10:15:00,0.68602,0.68604,0.68585,0.68603,682400002.0
2005-05-23 10:20:00,0.68603,0.68611,0.68596,0.68606,658800001.0
2005-05-23 10:25:00,0.6862,0.68622,0.68585,0.68595,938999986.0
2005-05-23 10:30:00,0.68593,0.68604,0.68584,0.68585,678399997.0
2005-05-23 10:35:00,0.68587,0.68632,0.68584,0.68621,671099996.0
2005-05-23 10:40:00,0.68624,0.68637,0.68617,0.68632,583499997.0
2005-05-23 10:45:00,0.68648,0.68648,0.68614,0.68637,863699994.0
2005-05-23 10:50:00,0.68633,0.68639,0.68625,0.68628,771799986.0
2005-05-23 10:55:00,0.6863,0.6864,0.68623,0.6864,753899998.0
2005-05-23 11:00:00,0.6864,0.68644,0.68624,0.68644,625300007.0
2005-05-23 11:05:00,0.6864,0.68649,0.68627,0.68638,678799994.0
2005-05-23 11:10:00,0.68636,0.6865,0.68627,0.68637,738900001.0
2005-05-23 11:15:00,0.68646,0.68652,0.68632,0.68652,740999996.0
2005-05-23 11:20:00,0.68652,0.68655,0.68634,0.68639,731600002.0
2005-05-23 11:25:00,0.68637,0.68652,0.68634,0.68634,615000003.0
2005-05-23 11:30:00,0.68639,0.68645,0.68624,0.6863,592100004.0
2005-05-23 11:35:00,0.68633,0.6864,0.68625,0.68636,881499999.0
2005-05-23 11:40:00,0.68632,0.68637,0.68589,0.68627,598300008.0
2005-05-23 11:45:00,0.68633,0.68649,0.68615,0.68648,886499996.0
2005-05-23 11:50:00,0.6864,0.68647,0.68628,0.68635,557800002.0
2005-05-23 11:55:00,0.68636,0.68636,0.68613,0.68619,738199999.0
2005-05-23 12:00:00,0.68621,0.68623,0.68604,0.68604,676600009.0
2005-05-23 12:05:00,0.68604,0.68635,0.68604,0.68619,799800006.0
2005-05-23 12:10:00,0.68622,0.6864,0.68622,0.68633,779999997.0
2005-05-23 12:15:00,0.68636,0.68637,0.68612,0.6863,677599998.0
2005-05-23 12:20:00,0.68632,0.68635,0.68611,0.68622,561700001.0
2005-05-23 12:25:00,0.68629,0.68637,0.68613,0.68627,798900004.0
2005-05-23 12:30:00,0.68627,0.68634,0.68615,0.68631,563400001.0
2005-05-23 12:35:00,0.68625,0.68638,0.6861,0.68638,604499998.0
2005-05-23 12:40:00,0.68631,0.68635,0.68608,0.68625,735000004.0
2005-05-23 12:45:00,0.68628,0.68628,0.68587,0.68595,519800004.0
2005-05-23 12:50:00,0.68594,0.68604,0.68576,0.68591,724000001.0
2005-05-23 12:55:00,0.68588,0.68607,0.68585,0.68587,664299999.0
2005-05-23 13:00:00,0.6859,0.68604,0.68585,0.68597,818800001.0
2005-05-23 13:05:00,0.68597,0.68604,0.68587,0.68602,423100004.0
2005-05-23 13:10:00,0.68598,0.68612,0.68588,0.68592,967599997.0
2005-05-23 13:15:00,0.68584,0.68602,0.68582,0.68592,696099998.0
2005-05-23 13:20:00,0.68584,0.68599,0.68582,0.68599,691200004.0
2005-05-23 13:25:00,0.68601,0.6861,0.68572,0.68586,627999999.0
2005-05-23 13:30:00,0.68569,0.68592,0.68554,0.6856,707900001.0
2005-05-23 13:35:00,0.68554,0.68568,0.68554,0.68564,801300006.0
2005-05-23 13:40:00,0.6857,0.68592,0.68559,0.68592,597599995.0
2005-05-23 13:45:00,0.68598,0.68614,0.68591,0.68614,870699998.0
2005-05-23 13:50:00,0.68614,0.68619,0.68596,0.68611,818800001.0
2005-05-23 13:55:00,0.68604,0.68616,0.68592,0.68608,420499999.0
2005-05-23 14:00:00,0.6859,0.6861,0.68588,0.68605,734400006.0
2005-05-23 14:05:00,0.68604,0.68623,0.68603,0.68611,751099987.0
2005-05-23 14:10:00,0.68613,0.68622,0.68594,0.6861,800100011.0
2005-05-23 14:15:00,0.6861,0.68614,0.68596,0.68604,742199997.0
2005-05-23 14:20:00,0.68602,0.68623,0.68591,0.6862,952499999.0
2005-05-23 14:25:00,0.68625,0.68631,0.68607,0.68624,799000003.0
2005-05-23 14:30:00,0.68618,0.68637,0.6859,0.68634,839400004.0
2005-05-23 14:35:00,0.68627,0.68647,0.68626,0.68641,904299997.0
2005-05-23 14:40:00,0.68644,0.68653,0.68637,0.68646,553500005.0
2005-05-23 14:45:00,0.68644,0.68667,0.68638,0.68663,811299999.0
2005-05-23 14:50:00,0.68658,0.68666,0.68645,0.68655,737700004.0
2005-05-23 14:55:00,0.68657,0.68662,0.68644,0.68653,570799993.0
2005-05-23 15:00:00,0.68653,0.68654,0.68638,0.68652,735300000.0
2005-05-23 15:05:00,0.68657,0.68689,0.68649,0.68667,971900007.0
2005-05-23 15:10:00,0.68664,0.68676,0.6866,0.68663,601400000.0
2005-05-23 15:15:00,0.68664,0.6868,0.6866,0.68676,888300005.0
2005-05-23 15:20:00,0.68682,0.68709,0.6867,0.687,836900007.0
2005-05-23 15:25:00,0.68705,0.68728,0.68705,0.6872,837499997.0
2005-05-23 15:30:00,0.68724,0.68729,0.68709,0.68719,621499992.0
2005-05-23 15:35:00,0.6873,0.6873,0.6871,0.68718,500400003.0
2005-05-23 15:40:00,0.6872,0.6872,0.687,0.68711,543300001.0
2005-05-23 15:45:00,0.68714,0.6873,0.68713,0.68726,533199994.0
2005-05-23 15:50:00,0.68727,0.68755,0.68721,0.68739,690699998.0
2005-05-23 15:55:00,0.68738,0.68742,0.68726,0.68726,474899997.0
2005-05-23 16:00:00,0.68735,0.68766,0.68725,0.68755,460299999.0
2005-05-23 16:05:00,0.68752,0.6877,0.68752,0.68756,752500002.0
2005-05-23 16:10:00,0.68758,0.6876,0.68737,0.68738,452100000.0
2005-05-23 16:15:00,0.68739,0.68743,0.68722,0.68728,342699998.0
2005-05-23 16:20:00,0.68723,0.68734,0.68722,0.68728,721400006.0
2005-05-23 16:25:00,0.6873,0.68772,0.6873,0.68772,693699999.0
2005-05-23 16:30:00,0.68768,0.68794,0.68766,0.68785,382400002.0
2005-05-23 16:35:00,0.68791,0.68791,0.68768,0.68777,738499998.0
2005-05-23 16:40:00,0.68773,0.68774,0.68763,0.68773,738599997.0
2005-05-23 16:45:00,0.68768,0.68789,0.68767,0.6877,849200004.0
2005-05-23 16:50:00,0.68773,0.68782,0.68759,0.68766,919899995.0
2005-05-23 16:55:00,0.68767,0.68788,0.68763,0.68763,453899997.0
2005-05-23 17:00:00,0.68757,0.68769,0.68753,0.68756,675100007.0
2005-05-23 17:05:00,0.6875,0.68777,0.6875,0.68776,868399993.0
2005-05-23 17:10:00,0.68782,0.68786,0.68766,0.68782,857900000.0
2005-05-23 17:15:00,0.68785,0.6879,0.6876,0.68763,696400002.0
2005-05-23 17:20:00,0.6877,0.6877,0.68746,0.68748,951199998.0
2005-05-23 17:25:00,0.6875,0.68758,0.68733,0.68733,456999999.0
2005-05-23 17:30:00,0.68734,0.6874,0.68728,0.68737,536900004.0
2005-05-23 17:35:00,0.68741,0.68744,0.68735,0.6874,625799997.0
2005-05-23 17:40:00,0.68736,0.68745,0.68731,0.68744,602500006.0
2005-05-23 17:45:00,0.68743,0.68771,0.68738,0.68747,712299995.0
2005-05-23 17:50:00,0.68737,0.68747,0.68728,0.68732,634300000.0
2005-05-23 17:55:00,0.68728,0.68742,0.68726,0.68738,516999996.0
2005-05-23 18:00:00,0.68735,0.68739,0.6872,0.68729,5967999990.0
2005-05-23 18:05:00,0.68722,0.68726,0.68709,0.68717,6777200030.0
2005-05-23 18:10:00,0.68717,0.68717,0.68695,0.68709,5717800004.0
2005-05-23 18:15:00,0.6868,0.68713,0.68676,0.68685,5051499962.0
2005-05-23 18:20:00,0.68686,0.68709,0.68686,0.68706,4913199990.0
2005-05-23 18:25:00,0.68709,0.68721,0.68701,0.68719,4186299996.0
2005-05-23 18:30:00,0.68716,0.68723,0.68697,0.68699,4182799997.0
2005-05-23 18:35:00,0.687,0.68704,0.68693,0.68698,1909000007.0
2005-05-23 18:40:00,0.68705,0.68717,0.68695,0.68702,2558099992.0
2005-05-23 18:45:00,0.68705,0.68714,0.68699,0.6871,1521199986.0
2005-05-23 18:50:00,0.6871,0.6872,0.68703,0.68715,2046200003.0
2005-05-23 18:55:00,0.68712,0.68717,0.68704,0.68707,3000099994.0
2005-05-23 19:00:00,0.68705,0.68724,0.68704,0.6872,1865100000.0
2005-05-23 19:05:00,0.68717,0.68732,0.68713,0.68723,2594000016.0
2005-05-23 19:10:00,0.68725,0.68734,0.68722,0.68728,1094799992.0
2005-05-23 19:15:00,0.68728,0.68741,0.68722,0.6874,1794300010.0
2005-05-23 19:20:00,0.68736,0.68744,0.68725,0.68741,1255200007.0
2005-05-23 19:25:00,0.68738,0.68746,0.68725,0.68745,2336800007.0
2005-05-23 19:30:00,0.68743,0.68748,0.68735,0.68741,2628699988.0
2005-05-23 19:35:00,0.68739,0.68757,0.68714,0.6874,2636199997.0
2005-05-23 19:40:00,0.68737,0.68753,0.68732,0.68737,2216899991.0
2005-05-23 19:45:00,0.68741,0.68755,0.68737,0.6875,872600000.0
2005-05-23 19:50:00,0.68752,0.68768,0.68751,0.6876,1326800001.0
2005-05-23 19:55:00,0.68766,0.68776,0.68735,0.68767,1617400004.0
2005-05-23 20:00:00,0.68773,0.68774,0.68756,0.68764,1165899994.0
2005-05-23 20:05:00,0.68765,0.68771,0.68755,0.68767,1134200003.0
2005-05-23 20:10:00,0.68764,0.68772,0.68752,0.68766,2306299998.0
2005-05-23 20:15:00,0.6877,0.68784,0.68741,0.68757,2556899996.0
2005-05-23 20:20:00,0.68758,0.68776,0.68755,0.68755,1683899999.0
2005-05-23 20:25:00,0.68755,0.68776,0.68727,0.68766,2677199989.0
2005-05-23 20:30:00,0.68768,0.68774,0.68758,0.68761,4997500000.0
2005-05-23 20:35:00,0.68763,0.68771,0.68756,0.68756,2816900000.0
2005-05-23 20:40:00,0.68731,0.68772,0.68729,0.68761,2340499989.0
2005-05-23 20:45:00,0.68764,0.68768,0.68755,0.6876,2582800003.0
2005-05-23 20:50:00,0.6876,0.6876,0.68738,0.68742,4374100006.0
2005-05-23 20:55:00,0.68741,0.68747,0.68731,0.6874,4568799995.0
2005-05-23 21:00:00,0.68746,0.68752,0.68738,0.68747,4609599995.0
2005-05-23 21:05:00,0.6874,0.68748,0.68718,0.68741,2230200001.0
2005-05-23 21:10:00,0.68741,0.68751,0.68738,0.68743,1480799996.0
2005-05-23 21:15:00,0.68743,0.68769,0.68741,0.68755,1507000003.0
2005-05-23 21:20:00,0.68757,0.68768,0.68751,0.6876,2723599989.0
2005-05-23 21:25:00,0.68764,0.68774,0.68762,0.68772,615099996.0
2005-05-23 21:30:00,0.6877,0.68775,0.68752,0.68761,1947000003.0
2005-05-23 21:35:00,0.68764,0.6877,0.68756,0.6877,1024800004.0
2005-05-23 21:40:00,0.68768,0.68774,0.68743,0.68756,1170099993.0
2005-05-23 21:45:00,0.68755,0.68764,0.68748,0.6876,1219399999.0
2005-05-23 21:50:00,0.68758,0.68759,0.68748,0.68752,888000003.0
2005-05-23 21:55:00,0.68753,0.68768,0.68753,0.68767,1346000001.0
2005-05-23 22:00:00,0.68765,0.68778,0.68763,0.68772,1436100011.0
2005-05-23 22:05:00,0.68769,0.68775,0.6874,0.6875,927299989.0
2005-05-23 22:10:00,0.68748,0.68754,0.68733,0.68739,1078900015.0
2005-05-23 22:15:00,0.68741,0.68748,0.68733,0.68742,1352200004.0
2005-05-23 22:20:00,0.68743,0.68745,0.68732,0.68741,1593999995.0
2005-05-23 22:25:00,0.6874,0.68746,0.6871,0.68712,1002500004.0
2005-05-23 22:30:00,0.68711,0.68723,0.68707,0.6871,812499995.0
2005-05-23 22:35:00,0.68713,0.68721,0.68696,0.68717,1082200008.0
2005-05-23 22:40:00,0.68717,0.68729,0.68715,0.68726,989900004.0
2005-05-23 22:45:00,0.68729,0.68737,0.68716,0.68719,1031000004.0
2005-05-23 22:50:00,0.6873,0.68732,0.68714,0.68718,499800000.0
2005-05-23 22:55:00,0.68717,0.68725,0.68692,0.68692,1107799999.0
2005-05-23 23:00:00,0.6869,0.68738,0.68677,0.68712,980499990.0
2005-05-23 23:05:00,0.68707,0.68739,0.68687,0.68727,766200000.0
2005-05-23 23:10:00,0.68718,0.68722,0.68675,0.68698,679099997.0
2005-05-23 23:15:00,0.68715,0.68726,0.68685,0.68726,812900009.0
2005-05-23 23:20:00,0.68707,0.6871,0.687,0.68706,400499994.0
2005-05-23 23:25:00,0.68703,0.68707,0.68687,0.6869,595599997.0
2005-05-23 23:30:00,0.68695,0.68713,0.68695,0.68702,776600000.0
2005-05-23 23:35:00,0.68706,0.6872,0.6869,0.68716,629899992.0
2005-05-23 23:40:00,0.68712,0.68712,0.6869,0.6869,536600005.0
2005-05-23 23:45:00,0.68689,0.68702,0.68688,0.68689,335599996.0
2005-05-23 23:50:00,0.68685,0.68693,0.68658,0.68658,594300000.0
2005-05-23 23:55:00,0.6869,0.68716,0.68644,0.6869,679500004.0
2005-05-24 00:00:00,0.68687,0.68695,0.68685,0.6869,514599998.0
2005-05-24 00:05:00,0.68687,0.68698,0.68682,0.68682,755900007.0
2005-05-24 00:10:00,0.68675,0.68688,0.6865,0.68672,596300002.0
2005-05-24 00:15:00,0.68667,0.68684,0.6866,0.6867,598600006.0
2005-05-24 00:20:00,0.68672,0.68694,0.68656,0.68694,336800010.0
2005-05-24 00:25:00,0.68682,0.6869,0.6867,0.68687,522500000.0
2005-05-24 00:30:00,0.68695,0.68708,0.68656,0.68706,525600000.0
2005-05-24 00:35:00,0.6869,0.68697,0.68653,0.68695,503200002.0
2005-05-24 00:40:00,0.68693,0.68697,0.68683,0.68688,566199994.0
2005-05-24 00:45:00,0.68688,0.68707,0.68675,0.6869,502099993.0
2005-05-24 00:50:00,0.68694,0.68696,0.68679,0.68687,527999998.0
2005-05-24 00:55:00,0.68692,0.68698,0.68662,0.68696,460499998.0
2005-05-24 01:00:00,0.68694,0.68698,0.6868,0.68686,460399995.0
2005-05-24 01:05:00,0.68685,0.68699,0.68683,0.68693,543599989.0
2005-05-24 01:10:00,0.68695,0.68702,0.68687,0.68698,606400002.0
2005-05-24 01:15:00,0.68696,0.68703,0.68689,0.68695,724999997.0
2005-05-24 01:20:00,0.68695,0.6872,0.6869,0.68703,579499998.0
2005-05-24 01:25:00,0.6869,0.68709,0.68685,0.68708,661800001.0
2005-05-24 01:30:00,0.68705,0.68713,0.68702,0.68702,362599996.0
2005-05-24 01:35:00,0.68703,0.68707,0.68696,0.68707,741599995.0
2005-05-24 01:40:00,0.68703,0.68708,0.68697,0.68701,922700001.0
2005-05-24 01:45:00,0.68705,0.68713,0.68699,0.68713,541000002.0
2005-05-24 01:50:00,0.68707,0.68721,0.68706,0.68717,595399997.0
2005-05-24 01:55:00,0.68716,0.68726,0.68707,0.68714,602099998.0
2005-05-24 02:00:00,0.6871,0.68735,0.6871,0.6873,719499997.0
2005-05-24 02:05:00,0.68734,0.68743,0.68723,0.68738,721299996.0
2005-05-24 02:10:00,0.68737,0.6874,0.68726,0.68729,564799999.0
2005-05-24 02:15:00,0.68722,0.68742,0.68712,0.68727,785399994.0
2005-05-24 02:20:00,0.68721,0.68734,0.68712,0.68723,568900003.0
2005-05-24 02:25:00,0.68725,0.68726,0.68707,0.68707,694500000.0
2005-05-24 02:30:00,0.68705,0.68719,0.68699,0.68703,680900003.0
2005-05-24 02:35:00,0.68699,0.68722,0.68699,0.68716,659300008.0
2005-05-24 02:40:00,0.68715,0.68718,0.68706,0.68714,632299998.0
2005-05-24 02:45:00,0.68705,0.68717,0.68705,0.68705,448799995.0
2005-05-24 02:50:00,0.68702,0.6873,0.68698,0.68698,678299997.0
2005-05-24 02:55:00,0.68705,0.68707,0.6869,0.68693,485799998.0
2005-05-24 03:00:00,0.68697,0.68698,0.6869,0.68691,458600005.0
2005-05-24 03:05:00,0.68693,0.68703,0.68669,0.68685,584300001.0
2005-05-24 03:10:00,0.68689,0.68698,0.6868,0.68687,426700000.0
2005-05-24 03:15:00,0.6869,0.68692,0.68678,0.68687,649000001.0
2005-05-24 03:20:00,0.68691,0.68691,0.68679,0.68685,380100001.0
2005-05-24 03:25:00,0.68691,0.68691,0.68676,0.68683,442499993.0
2005-05-24 03:30:00,0.68683,0.68689,0.68676,0.68679,360500006.0
2005-05-24 03:35:00,0.68678,0.68698,0.68655,0.68671,574100002.0
2005-05-24 03:40:00,0.68678,0.68683,0.68677,0.6868,449900000.0
2005-05-24 03:45:00,0.68677,0.68701,0.68677,0.68695,436499999.0
2005-05-24 03:50:00,0.68689,0.68698,0.68682,0.68691,589400004.0
2005-05-24 03:55:00,0.68686,0.68705,0.68683,0.68688,465400002.0
2005-05-24 04:00:00,0.68697,0.68699,0.68686,0.68693,586700000.0
2005-05-24 04:05:00,0.68695,0.68709,0.68679,0.68706,314300000.0
2005-05-24 04:10:00,0.68703,0.68704,0.68695,0.68697,447799995.0
2005-05-24 04:15:00,0.68703,0.68709,0.687,0.68702,369400001.0
2005-05-24 04:20:00,0.68702,0.68707,0.68692,0.68699,427700000.0
2005-05-24 04:25:00,0.68702,0.68712,0.68689,0.68699,540500005.0
2005-05-24 04:30:00,0.68698,0.68727,0.6869,0.68698,463900002.0
2005-05-24 04:35:00,0.687,0.68706,0.6868,0.68681,492800002.0
2005-05-24 04:40:00,0.687,0.68702,0.68695,0.68702,524600005.0
2005-05-24 04:45:00,0.68693,0.68697,0.68684,0.68686,480400004.0
2005-05-24 04:50:00,0.68683,0.6869,0.68676,0.6869,618099994.0
2005-05-24 04:55:00,0.68686,0.68689,0.68639,0.68677,629099997.0
2005-05-24 05:00:00,0.68675,0.68687,0.68675,0.68683,381899997.0
2005-05-24 05:05:00,0.68683,0.68691,0.68677,0.68685,576900010.0
2005-05-24 05:10:00,0.68683,0.68694,0.6868,0.68687,582000011.0
2005-05-24 05:15:00,0.68686,0.68694,0.68674,0.68683,742100010.0
2005-05-24 05:20:00,0.68677,0.6869,0.68677,0.6868,575800001.0
2005-05-24 05:25:00,0.68685,0.6869,0.68666,0.68687,438400005.0
2005-05-24 05:30:00,0.68663,0.68704,0.68657,0.68689,637399996.0
2005-05-24 05:35:00,0.68691,0.68696,0.68687,0.68687,583799992.0
2005-05-24 05:40:00,0.68685,0.68693,0.68658,0.68685,367599992.0
2005-05-24 05:45:00,0.68683,0.68695,0.68666,0.6868,715999997.0
2005-05-24 05:50:00,0.68685,0.68691,0.68674,0.68689,642899992.0
2005-05-24 05:55:00,0.68692,0.68698,0.68671,0.68684,448600004.0
2005-05-24 06:00:00,0.6869,0.68693,0.68685,0.68687,303899999.0
2005-05-24 06:05:00,0.68688,0.68692,0.68662,0.6869,504599998.0
2005-05-24 06:10:00,0.68692,0.68701,0.6869,0.68695,423599999.0
2005-05-24 06:15:00,0.68692,0.68695,0.68667,0.68685,529199998.0
2005-05-24 06:20:00,0.68682,0.68685,0.6867,0.68672,653300012.0
2005-05-24 06:25:00,0.6867,0.6869,0.6864,0.68682,620000001.0
2005-05-24 06:30:00,0.68675,0.68678,0.6867,0.68672,312700004.0
2005-05-24 06:35:00,0.6867,0.68681,0.6867,0.6867,582199999.0
2005-05-24 06:40:00,0.68676,0.6868,0.68665,0.68665,475699996.0
2005-05-24 06:45:00,0.68672,0.68691,0.68663,0.68675,711000007.0
2005-05-24 06:50:00,0.68652,0.68676,0.68644,0.68672,425400000.0
2005-05-24 06:55:00,0.68675,0.68678,0.68665,0.68673,486500001.0
2005-05-24 07:00:00,0.68665,0.68672,0.68653,0.6867,601400001.0
2005-05-24 07:05:00,0.68665,0.68671,0.68663,0.6867,596399997.0
2005-05-24 07:10:00,0.68667,0.68685,0.68646,0.68669,705500003.0
2005-05-24 07:15:00,0.68669,0.68669,0.68629,0.6866,768800001.0
2005-05-24 07:20:00,0.68646,0.6867,0.68638,0.68661,665600000.0
2005-05-24 07:25:00,0.68655,0.68657,0.68646,0.68655,509499998.0
2005-05-24 07:30:00,0.68654,0.68665,0.68646,0.68655,774700012.0
2005-05-24 07:35:00,0.68653,0.6867,0.68645,0.68651,758400001.0
2005-05-24 07:40:00,0.68658,0.68658,0.68645,0.68647,508800000.0
2005-05-24 07:45:00,0.68645,0.68653,0.68645,0.68648,363099997.0
2005-05-24 07:50:00,0.68649,0.68661,0.68643,0.68656,629800001.0
2005-05-24 07:55:00,0.68658,0.68668,0.68657,0.68665,630800000.0
2005-05-24 08:00:00,0.68663,0.68696,0.68661,0.68696,629100007.0
2005-05-24 08:05:00,0.68695,0.68739,0.68695,0.68732,549899996.0
2005-05-24 08:10:00,0.68733,0.68733,0.68707,0.6872,560299999.0
2005-05-24 08:15:00,0.68723,0.68729,0.68715,0.68719,745799998.0
2005-05-24 08:20:00,0.68724,0.68724,0.68703,0.6871,497900002.0
2005-05-24 08:25:00,0.68706,0.68718,0.68697,0.68697,564899997.0
2005-05-24 08:30:00,0.68697,0.68701,0.68689,0.68697,818299986.0
2005-05-24 08:35:00,0.68697,0.6874,0.68697,0.68739,815499992.0
2005-05-24 08:40:00,0.68737,0.68737,0.68719,0.68724,689299998.0
2005-05-24 08:45:00,0.68722,0.68735,0.6872,0.6873,713799995.0
2005-05-24 08:50:00,0.68729,0.68742,0.68723,0.68727,812099999.0
2005-05-24 08:55:00,0.6873,0.68768,0.68726,0.68766,768099997.0
2005-05-24 09:00:00,0.68766,0.68782,0.68765,0.68774,840700008.0
2005-05-24 09:05:00,0.68777,0.68784,0.68762,0.68778,824300008.0
2005-05-24 09:10:00,0.68779,0.68781,0.6875,0.68758,724499996.0
2005-05-24 09:15:00,0.68755,0.68758,0.68734,0.68734,769900002.0
2005-05-24 09:20:00,0.68731,0.68734,0.68724,0.68724,492400001.0
2005-05-24 09:25:00,0.68729,0.6873,0.68717,0.68724,854099991.0
2005-05-24 09:30:00,0.6873,0.68735,0.68722,0.68728,391600003.0
2005-05-24 09:35:00,0.68731,0.68742,0.68724,0.68738,585500005.0
2005-05-24 09:40:00,0.68736,0.68756,0.68734,0.68744,663999994.0
2005-05-24 09:45:00,0.68746,0.68748,0.68736,0.68744,578400004.0
2005-05-24 09:50:00,0.68743,0.68752,0.68737,0.6875,666200003.0
2005-05-24 09:55:00,0.68747,0.68766,0.6874,0.6876,534999996.0
2005-05-24 10:00:00,0.68763,0.68768,0.68744,0.6875,615399996.0
2005-05-24 10:05:00,0.68749,0.68773,0.68749,0.68769,586300002.0
2005-05-24 10:10:00,0.68768,0.68769,0.68741,0.68745,540900005.0
2005-05-24 10:15:00,0.68748,0.68748,0.68734,0.68741,744600003.0
2005-05-24 10:20:00,0.6874,0.6874,0.68723,0.68734,527800002.0
2005-05-24 10:25:00,0.68729,0.68735,0.68711,0.68721,901400011.0
2005-05-24 10:30:00,0.68728,0.68745,0.68725,0.68739,447600004.0
2005-05-24 10:35:00,0.68742,0.68742,0.68733,0.68738,718599995.0
2005-05-24 10:40:00,0.68737,0.68743,0.68722,0.68725,903399998.0
2005-05-24 10:45:00,0.68725,0.68737,0.68724,0.68737,882600002.0
2005-05-24 10:50:00,0.68732,0.68732,0.68715,0.68715,640200006.0
2005-05-24 10:55:00,0.68715,0.68725,0.6871,0.6872,814600000.0
2005-05-24 11:00:00,0.68717,0.68717,0.68689,0.6871,785099998.0
2005-05-24 11:05:00,0.68707,0.68718,0.687,0.68715,471199995.0
2005-05-24 11:10:00,0.68711,0.68711,0.68674,0.68677,714699993.0
2005-05-24 11:15:00,0.68674,0.68677,0.68632,0.6864,972099992.0
2005-05-24 11:20:00,0.68638,0.68642,0.6858,0.68636,720000001.0
2005-05-24 11:25:00,0.68632,0.68653,0.68632,0.68647,627499998.0
2005-05-24 11:30:00,0.68655,0.68659,0.68647,0.68655,796300006.0
2005-05-24 11:35:00,0.68661,0.68664,0.68652,0.68656,679499995.0
2005-05-24 11:40:00,0.68656,0.68656,0.68638,0.68651,291100002.0
2005-05-24 11:45:00,0.6865,0.68681,0.68648,0.68676,555499998.0
2005-05-24 11:50:00,0.68665,0.6868,0.68665,0.68672,756599997.0
2005-05-24 11:55:00,0.6868,0.68701,0.68672,0.68701,743800006.0
2005-05-24 12:00:00,0.68695,0.68703,0.68695,0.68699,572900000.0
2005-05-24 12:05:00,0.68703,0.68717,0.68693,0.68693,965900006.0
2005-05-24 12:10:00,0.68693,0.68712,0.68692,0.68695,617000002.0
2005-05-24 12:15:00,0.68695,0.68722,0.68692,0.6871,881500006.0
2005-05-24 12:20:00,0.68712,0.68719,0.6871,0.68718,749300004.0
2005-05-24 12:25:00,0.68728,0.6875,0.68727,0.68734,839500003.0
2005-05-24 12:30:00,0.68731,0.68744,0.68718,0.68718,450799996.0
2005-05-24 12:35:00,0.68715,0.6872,0.68705,0.68713,483500006.0
2005-05-24 12:40:00,0.68707,0.6872,0.68705,0.68708,492800001.0
2005-05-24 12:45:00,0.68712,0.68718,0.687,0.687,681000010.0
2005-05-24 12:50:00,0.68701,0.68722,0.68695,0.68716,708099998.0
2005-05-24 12:55:00,0.68721,0.68727,0.68705,0.68705,850600000.0
2005-05-24 13:00:00,0.68714,0.68721,0.68707,0.68715,604199994.0
2005-05-24 13:05:00,0.68712,0.68725,0.68699,0.68725,601300007.0
2005-05-24 13:10:00,0.68723,0.68741,0.68716,0.6874,602200001.0
2005-05-24 13:15:00,0.68735,0.68747,0.68725,0.68733,696199994.0
2005-05-24 13:20:00,0.68749,0.68758,0.68725,0.68744,718799999.0
2005-05-24 13:25:00,0.68738,0.68741,0.68727,0.68738,535499999.0
2005-05-24 13:30:00,0.68742,0.68746,0.68727,0.68737,940899994.0
2005-05-24 13:35:00,0.68738,0.68765,0.68734,0.68757,725600002.0
2005-05-24 13:40:00,0.68764,0.68781,0.68758,0.68781,836199994.0
2005-05-24 13:45:00,0.6878,0.68787,0.68774,0.68774,676200001.0
2005-05-24 13:50:00,0.68771,0.68795,0.68768,0.68775,955299995.0
2005-05-24 13:55:00,0.68781,0.68822,0.68781,0.68815,586400005.0
2005-05-24 14:00:00,0.68815,0.68815,0.68753,0.6876,684500005.0
2005-05-24 14:05:00,0.68753,0.68771,0.68751,0.68767,891599998.0
2005-05-24 14:10:00,0.68771,0.68778,0.68748,0.6876,713199992.0
2005-05-24 14:15:00,0.68763,0.68768,0.68752,0.6876,892000005.0
2005-05-24 14:20:00,0.68761,0.68783,0.68753,0.68772,540500004.0
2005-05-24 14:25:00,0.6878,0.68786,0.68769,0.68786,643599999.0
2005-05-24 14:30:00,0.68793,0.68804,0.68781,0.68798,991100009.0
2005-05-24 14:35:00,0.68796,0.68802,0.68788,0.68797,717000007.0
2005-05-24 14:40:00,0.688,0.68807,0.68784,0.68788,764700003.0
2005-05-24 14:45:00,0.68788,0.68798,0.68782,0.68795,683399999.0
2005-05-24 14:50:00,0.68791,0.68796,0.68774,0.68794,495200003.0
2005-05-24 14:55:00,0.68803,0.68814,0.68785,0.68797,688600001.0
2005-05-24 15:00:00,0.68796,0.68802,0.68785,0.68793,843599994.0
2005-05-24 15:05:00,0.68793,0.68801,0.68776,0.68801,724400009.0
2005-05-24 15:10:00,0.6881,0.68822,0.6881,0.68817,719300000.0
2005-05-24 15:15:00,0.68815,0.68821,0.68803,0.6881,639599998.0
2005-05-24 15:20:00,0.68814,0.68815,0.68797,0.688,694500002.0
2005-05-24 15:25:00,0.68795,0.68802,0.6879,0.68799,622799997.0
2005-05-24 15:30:00,0.688,0.68808,0.68797,0.688,704099998.0
2005-05-24 15:35:00,0.68806,0.68806,0.68786,0.68786,708400005.0
2005-05-24 15:40:00,0.68789,0.68789,0.68758,0.68768,619300000.0
2005-05-24 15:45:00,0.68774,0.68782,0.68768,0.68769,511199999.0
2005-05-24 15:50:00,0.68769,0.68777,0.68757,0.68757,714799997.0
2005-05-24 15:55:00,0.68757,0.68766,0.68757,0.68761,467600000.0
2005-05-24 16:00:00,0.68758,0.68762,0.68741,0.68754,458299999.0
2005-05-24 16:05:00,0.68749,0.6876,0.68749,0.68752,837099997.0
2005-05-24 16:10:00,0.68749,0.6876,0.68748,0.68749,563900005.0
2005-05-24 16:15:00,0.68749,0.68757,0.68743,0.68753,530699995.0
2005-05-24 16:20:00,0.68749,0.6875,0.68736,0.68742,724299995.0
2005-05-24 16:25:00,0.68742,0.68763,0.6874,0.68763,589600005.0
2005-05-24 16:30:00,0.6876,0.68766,0.68756,0.68756,512700001.0
2005-05-24 16:35:00,0.68757,0.68759,0.68744,0.68755,717999994.0
2005-05-24 16:40:00,0.68746,0.68784,0.68742,0.68783,568099994.0
2005-05-24 16:45:00,0.68783,0.68786,0.68766,0.68766,685499995.0
2005-05-24 16:50:00,0.68776,0.68785,0.6877,0.6878,593699997.0
2005-05-24 16:55:00,0.68783,0.6879,0.68775,0.6879,606199999.0
2005-05-24 17:00:00,0.68798,0.68814,0.68786,0.68792,695700005.0
2005-05-24 17:05:00,0.68794,0.68808,0.68791,0.68808,834099992.0
2005-05-24 17:10:00,0.68824,0.68832,0.68813,0.68832,797000000.0
2005-05-24 17:15:00,0.68834,0.68837,0.68824,0.6883,928799991.0
2005-05-24 17:20:00,0.6884,0.68846,0.68832,0.68838,816699995.0
2005-05-24 17:25:00,0.6884,0.68848,0.68832,0.68832,420399999.0
2005-05-24 17:30:00,0.68834,0.68836,0.6882,0.68827,695300008.0
2005-05-24 17:35:00,0.68829,0.6884,0.68825,0.6884,541600003.0
2005-05-24 17:40:00,0.68842,0.68881,0.68832,0.68874,482699998.0
2005-05-24 17:45:00,0.68839,0.68847,0.68758,0.68829,559800002.0
2005-05-24 17:50:00,0.68819,0.68876,0.6874,0.68813,725900006.0
2005-05-24 17:55:00,0.68816,0.6885,0.68812,0.68837,659899999.0
2005-05-24 18:00:00,0.6883,0.68835,0.68821,0.68835,5202600001.0
2005-05-24 18:05:00,0.68843,0.68867,0.6881,0.68823,5702899988.0
2005-05-24 18:10:00,0.68826,0.68859,0.6882,0.6883,5526300013.0
2005-05-24 18:15:00,0.6883,0.68867,0.6882,0.68838,4552000005.0
2005-05-24 18:20:00,0.68842,0.68853,0.6881,0.68832,4758000019.0
2005-05-24 18:25:00,0.68817,0.68844,0.68805,0.68817,4043400009.0
2005-05-24 18:30:00,0.68817,0.6882,0.68801,0.6881,3760500000.0
2005-05-24 18:35:00,0.68812,0.68815,0.68797,0.68803,1844500012.0
2005-05-24 18:40:00,0.68802,0.68804,0.68785,0.68788,2396599994.0
2005-05-24 18:45:00,0.68788,0.68794,0.68782,0.68787,1189600002.0
2005-05-24 18:50:00,0.68791,0.68819,0.68767,0.68788,1740200015.0
2005-05-24 18:55:00,0.68802,0.68816,0.68764,0.68775,3051500021.0
2005-05-24 19:00:00,0.68773,0.68774,0.6876,0.68769,1989200020.0
2005-05-24 19:05:00,0.68767,0.68775,0.68749,0.68766,2701400004.0
2005-05-24 19:10:00,0.68767,0.68767,0.6875,0.68753,1492199991.0
2005-05-24 19:15:00,0.68753,0.68761,0.68741,0.68759,1859000005.0
2005-05-24 19:20:00,0.68757,0.68766,0.68751,0.68763,1470200006.0
2005-05-24 19:25:00,0.68761,0.68785,0.68754,0.68783,2307000003.0
2005-05-24 19:30:00,0.68786,0.68802,0.68784,0.68788,2513300003.0
2005-05-24 19:35:00,0.68783,0.68785,0.68749,0.68765,2102399997.0
2005-05-24 19:40:00,0.68762,0.68769,0.68753,0.68762,2213100002.0
2005-05-24 19:45:00,0.68764,0.68771,0.68756,0.68769,1121299996.0
2005-05-24 19:50:00,0.6877,0.68774,0.6876,0.68765,1239900009.0
2005-05-24 19:55:00,0.68768,0.68768,0.68752,0.68752,1580300009.0
2005-05-24 20:00:00,0.68751,0.6881,0.68743,0.68805,924800004.0
2005-05-24 20:05:00,0.68807,0.68807,0.68788,0.68798,1266100000.0
2005-05-24 20:10:00,0.68798,0.68811,0.6879,0.68793,2195299997.0
2005-05-24 20:15:00,0.68794,0.68798,0.68777,0.68781,2534199989.0
2005-05-24 20:20:00,0.68784,0.68796,0.68773,0.68788,1552400001.0
2005-05-24 20:25:00,0.68784,0.68802,0.68783,0.68792,2549500004.0
2005-05-24 20:30:00,0.68793,0.68804,0.68782,0.68787,4660900020.0
2005-05-24 20:35:00,0.68788,0.68789,0.68777,0.68785,2645299988.0
2005-05-24 20:40:00,0.68784,0.68812,0.68784,0.68797,2509899986.0
2005-05-24 20:45:00,0.68805,0.68819,0.68794,0.68819,1953800003.0
2005-05-24 20:50:00,0.68819,0.68843,0.6881,0.68835,3670299986.0
2005-05-24 20:55:00,0.68831,0.68842,0.68822,0.68838,4920899999.0
2005-05-24 21:00:00,0.68842,0.68846,0.68835,0.68842,4473500022.0
2005-05-24 21:05:00,0.6884,0.68845,0.68835,0.68841,1973300002.0
2005-05-24 21:10:00,0.68842,0.68848,0.68837,0.68839,1500800008.0
2005-05-24 21:15:00,0.68838,0.68878,0.68833,0.68835,1512299994.0
2005-05-24 21:20:00,0.68839,0.68839,0.68827,0.68829,2680999989.0
2005-05-24 21:25:00,0.68829,0.68835,0.68824,0.68832,783300000.0
2005-05-24 21:30:00,0.68831,0.68844,0.68831,0.68837,1908900009.0
2005-05-24 21:35:00,0.6884,0.68869,0.68829,0.68829,1149199995.0
2005-05-24 21:40:00,0.68821,0.68862,0.68821,0.68827,1105600007.0
2005-05-24 21:45:00,0.68826,0.6886,0.6882,0.68851,1016800007.0
2005-05-24 21:50:00,0.68823,0.68825,0.68815,0.68823,989299996.0
2005-05-24 21:55:00,0.68823,0.68835,0.6882,0.68835,1142299995.0
2005-05-24 22:00:00,0.68835,0.68843,0.6883,0.68843,1724100001.0
2005-05-24 22:05:00,0.6884,0.68869,0.68835,0.68835,846299994.0
2005-05-24 22:10:00,0.68831,0.68883,0.68828,0.68883,723199996.0
2005-05-24 22:15:00,0.68835,0.68839,0.68828,0.68832,1218799992.0
2005-05-24 22:20:00,0.68834,0.6884,0.68827,0.68832,1877799990.0
2005-05-24 22:25:00,0.6883,0.68836,0.68825,0.68826,1016599999.0
2005-05-24 22:30:00,0.68829,0.68847,0.68829,0.68838,1040799996.0
2005-05-24 22:35:00,0.68835,0.68847,0.68831,0.68842,1130799997.0
2005-05-24 22:40:00,0.68839,0.68844,0.68831,0.68839,1090499986.0
2005-05-24 22:45:00,0.68844,0.68848,0.68835,0.6884,815799997.0
2005-05-24 22:50:00,0.68845,0.68867,0.68838,0.68843,741300003.0
2005-05-24 22:55:00,0.68837,0.68845,0.68827,0.68827,800699997.0
2005-05-24 23:00:00,0.68847,0.68869,0.68834,0.68844,893300000.0
2005-05-24 23:05:00,0.68852,0.68866,0.68821,0.68841,795999995.0
2005-05-24 23:10:00,0.68846,0.68865,0.6881,0.68848,884899997.0
2005-05-24 23:15:00,0.68846,0.6887,0.68832,0.68862,555000005.0
2005-05-24 23:20:00,0.6883,0.68831,0.68812,0.68812,372000001.0
2005-05-24 23:25:00,0.68817,0.6882,0.6881,0.6881,400400006.0
2005-05-24 23:30:00,0.68813,0.68856,0.68801,0.68853,655900005.0
2005-05-24 23:35:00,0.68815,0.68817,0.688,0.68805,638200006.0
2005-05-24 23:40:00,0.68805,0.68839,0.68794,0.68802,445100001.0
2005-05-24 23:45:00,0.68802,0.6881,0.688,0.68805,209499999.0
2005-05-24 23:50:00,0.68802,0.68814,0.68795,0.68795,566699992.0
2005-05-24 23:55:00,0.688,0.68817,0.68769,0.68795,611700002.0
2005-05-25 00:00:00,0.68794,0.6882,0.68768,0.68816,461499998.0
2005-05-25 00:05:00,0.68799,0.68803,0.68787,0.68797,713699998.0
2005-05-25 00:10:00,0.68797,0.68836,0.6879,0.68792,512099993.0
2005-05-25 00:15:00,0.68798,0.688,0.68778,0.68778,450499998.0
2005-05-25 00:20:00,0.68782,0.68818,0.68775,0.68777,513899997.0
2005-05-25 00:25:00,0.68777,0.68785,0.68773,0.68778,604399996.0
2005-05-25 00:30:00,0.68785,0.6879,0.68761,0.68765,523600001.0
2005-05-25 00:35:00,0.68757,0.68771,0.68757,0.68766,457700004.0
2005-05-25 00:40:00,0.68763,0.68766,0.68751,0.68766,852799999.0
2005-05-25 00:45:00,0.68765,0.68771,0.68755,0.68765,659599998.0
2005-05-25 00:50:00,0.68768,0.6877,0.68756,0.68767,516800004.0
2005-05-25 00:55:00,0.6877,0.6877,0.68758,0.68764,787999992.0
2005-05-25 01:00:00,0.68762,0.68773,0.68759,0.68773,638600011.0
2005-05-25 01:05:00,0.6877,0.6878,0.68762,0.68768,497499997.0
2005-05-25 01:10:00,0.6877,0.68774,0.68759,0.68764,711799996.0
2005-05-25 01:15:00,0.68756,0.68792,0.68756,0.68782,534300001.0
2005-05-25 01:20:00,0.68781,0.68782,0.6876,0.6877,554700002.0
2005-05-25 01:25:00,0.68774,0.68776,0.68755,0.68775,488299990.0
2005-05-25 01:30:00,0.68773,0.68789,0.68771,0.68787,547200000.0
2005-05-25 01:35:00,0.68789,0.68828,0.68782,0.68784,664400002.0
2005-05-25 01:40:00,0.68778,0.68782,0.68761,0.68772,847099999.0
2005-05-25 01:45:00,0.68773,0.68791,0.68765,0.68776,515199997.0
2005-05-25 01:50:00,0.68773,0.68788,0.68773,0.68782,918799998.0
2005-05-25 01:55:00,0.68776,0.68785,0.68776,0.68782,472400002.0
2005-05-25 02:00:00,0.68779,0.68786,0.68765,0.68775,672500006.0
2005-05-25 02:05:00,0.68775,0.68778,0.68764,0.68773,688900006.0
2005-05-25 02:10:00,0.68773,0.68775,0.68766,0.68768,447499999.0
2005-05-25 02:15:00,0.68766,0.68772,0.68754,0.68767,691099994.0
2005-05-25 02:20:00,0.68762,0.68768,0.68758,0.68766,595199995.0
2005-05-25 02:25:00,0.68767,0.68772,0.68755,0.68765,708300004.0
2005-05-25 02:30:00,0.68766,0.68771,0.68756,0.68763,481400001.0
2005-05-25 02:35:00,0.68757,0.68768,0.68757,0.68765,790899999.0
2005-05-25 02:40:00,0.6877,0.68773,0.68763,0.6877,545599997.0
2005-05-25 02:45:00,0.68766,0.68778,0.68765,0.68769,401600001.0
2005-05-25 02:50:00,0.68767,0.68775,0.6876,0.68768,702000004.0
2005-05-25 02:55:00,0.68766,0.6877,0.6876,0.68768,744599992.0
2005-05-25 03:00:00,0.6877,0.68778,0.68755,0.68775,386900002.0
2005-05-25 03:05:00,0.68778,0.68782,0.68768,0.68771,607400001.0
2005-05-25 03:10:00,0.68777,0.68788,0.68773,0.68774,504299999.0
2005-05-25 03:15:00,0.68769,0.68772,0.6876,0.68768,651199991.0
2005-05-25 03:20:00,0.68772,0.6878,0.68768,0.68774,438900001.0
2005-05-25 03:25:00,0.68774,0.68782,0.68769,0.68773,374399994.0
2005-05-25 03:30:00,0.68773,0.68775,0.68764,0.68773,609699993.0
2005-05-25 03:35:00,0.68771,0.6879,0.68765,0.68783,503000004.0
2005-05-25 03:40:00,0.6878,0.68787,0.68774,0.68782,517299997.0
2005-05-25 03:45:00,0.68779,0.68809,0.68779,0.68795,405000003.0
2005-05-25 03:50:00,0.68798,0.68806,0.68794,0.688,731500001.0
2005-05-25 03:55:00,0.688,0.68815,0.688,0.68807,383999998.0
2005-05-25 04:00:00,0.68816,0.6882,0.68787,0.68788,896099993.0
2005-05-25 04:05:00,0.68793,0.68801,0.68784,0.6879,702899992.0
2005-05-25 04:10:00,0.68797,0.688,0.68776,0.68776,476199999.0
2005-05-25 04:15:00,0.68778,0.68799,0.6877,0.68789,461000000.0
2005-05-25 04:20:00,0.68787,0.68796,0.68785,0.68795,757700000.0
2005-05-25 04:25:00,0.68789,0.68802,0.68789,0.68797,615199995.0
2005-05-25 04:30:00,0.68798,0.68803,0.68784,0.68798,715499998.0
2005-05-25 04:35:00,0.68802,0.68805,0.68786,0.6879,718899996.0
2005-05-25 04:40:00,0.68798,0.68808,0.68786,0.688,752299996.0
2005-05-25 04:45:00,0.6879,0.68802,0.68785,0.68798,660399995.0
2005-05-25 04:50:00,0.68798,0.688,0.68776,0.68785,506400001.0
2005-05-25 04:55:00,0.68785,0.68801,0.68782,0.6879,599200007.0
2005-05-25 05:00:00,0.68786,0.6879,0.68768,0.6878,627299992.0
2005-05-25 05:05:00,0.68786,0.68794,0.68775,0.68793,829799998.0
2005-05-25 05:10:00,0.68788,0.68792,0.68781,0.68785,398900001.0
2005-05-25 05:15:00,0.68782,0.68796,0.6877,0.68782,762100000.0
2005-05-25 05:20:00,0.68783,0.68826,0.68782,0.68812,198699996.0
2005-05-25 05:25:00,0.68785,0.68814,0.68782,0.68783,586499997.0
2005-05-25 05:30:00,0.68781,0.68788,0.68771,0.6878,669199998.0
2005-05-25 05:35:00,0.68782,0.68783,0.68775,0.6878,392399997.0
2005-05-25 05:40:00,0.68786,0.6879,0.68762,0.68788,534399999.0
2005-05-25 05:45:00,0.68799,0.68808,0.68782,0.68782,697500003.0
2005-05-25 05:50:00,0.68783,0.68791,0.68772,0.68791,515299995.0
2005-05-25 05:55:00,0.68802,0.68811,0.68783,0.68795,455200003.0
2005-05-25 06:00:00,0.68796,0.68802,0.68781,0.6879,575000000.0
2005-05-25 06:05:00,0.68791,0.68804,0.68787,0.68798,625599992.0
2005-05-25 06:10:00,0.68797,0.688,0.68769,0.68775,372799999.0
2005-05-25 06:15:00,0.68776,0.68803,0.68776,0.68802,682099993.0
2005-05-25 06:20:00,0.68797,0.68803,0.68791,0.68792,468400006.0
2005-05-25 06:25:00,0.68793,0.68802,0.68787,0.688,705000004.0
2005-05-25 06:30:00,0.688,0.68803,0.68793,0.68798,235300002.0
2005-05-25 06:35:00,0.68802,0.68806,0.68781,0.6879,620800000.0
2005-05-25 06:40:00,0.68793,0.68799,0.68786,0.6879,512900005.0
2005-05-25 06:45:00,0.688,0.68802,0.68793,0.688,764199995.0
2005-05-25 06:50:00,0.68797,0.68806,0.6879,0.68797,267699997.0
2005-05-25 06:55:00,0.68797,0.68803,0.68793,0.68797,703999995.0
2005-05-25 07:00:00,0.6882,0.68831,0.68775,0.68775,790399999.0
2005-05-25 07:05:00,0.68778,0.68789,0.68768,0.68777,924300002.0
2005-05-25 07:10:00,0.68774,0.68783,0.68762,0.68764,649399998.0
2005-05-25 07:15:00,0.68766,0.68791,0.68766,0.68773,703599994.0
2005-05-25 07:20:00,0.6877,0.6878,0.68754,0.68777,718600006.0
2005-05-25 07:25:00,0.68781,0.68808,0.68768,0.68805,655299992.0
2005-05-25 07:30:00,0.68783,0.68804,0.68753,0.68759,774700005.0
2005-05-25 07:35:00,0.68757,0.68758,0.68749,0.68749,841599998.0
2005-05-25 07:40:00,0.68753,0.68753,0.6873,0.68736,540800003.0
2005-05-25 07:45:00,0.68736,0.68743,0.68731,0.6874,556100000.0
2005-05-25 07:50:00,0.6874,0.68742,0.68726,0.68728,636600007.0
2005-05-25 07:55:00,0.68737,0.68765,0.68737,0.68759,482000001.0
2005-05-25 08:00:00,0.68753,0.68755,0.68735,0.68739,708499998.0
2005-05-25 08:05:00,0.6874,0.68747,0.68737,0.6874,598199998.0
2005-05-25 08:10:00,0.68742,0.68747,0.68738,0.68745,730599996.0
2005-05-25 08:15:00,0.68752,0.68768,0.68751,0.68755,662999998.0
2005-05-25 08:20:00,0.68743,0.68794,0.68739,0.6876,649599990.0
2005-05-25 08:25:00,0.6876,0.68761,0.6874,0.6874,1073399999.0
2005-05-25 08:30:00,0.68743,0.68758,0.68743,0.6875,816899993.0
2005-05-25 08:35:00,0.68753,0.68753,0.68733,0.68747,563799999.0
2005-05-25 08:40:00,0.68742,0.68742,0.68719,0.68735,612200004.0
2005-05-25 08:45:00,0.68737,0.68755,0.68735,0.68755,587099996.0
2005-05-25 08:50:00,0.68755,0.68763,0.68752,0.68761,522299999.0
2005-05-25 08:55:00,0.68766,0.68779,0.68757,0.68773,488200000.0
2005-05-25 09:00:00,0.68772,0.68817,0.6877,0.68814,837199995.0
2005-05-25 09:05:00,0.68805,0.68823,0.68782,0.68807,891700005.0
2005-05-25 09:10:00,0.68793,0.68813,0.6877,0.68794,913500012.0
2005-05-25 09:15:00,0.68807,0.68847,0.68786,0.68844,721799998.0
2005-05-25 09:20:00,0.68799,0.68834,0.68799,0.68832,448500000.0
2005-05-25 09:25:00,0.68833,0.68834,0.68804,0.6881,745000008.0
2005-05-25 09:30:00,0.68811,0.68814,0.68791,0.68797,472499995.0
2005-05-25 09:35:00,0.688,0.6881,0.68793,0.68798,781099995.0
2005-05-25 09:40:00,0.68802,0.68806,0.68787,0.688,762000014.0
2005-05-25 09:45:00,0.688,0.68807,0.68797,0.68806,451200003.0
2005-05-25 09:50:00,0.68807,0.68819,0.68799,0.68819,672099992.0
2005-05-25 09:55:00,0.68812,0.68838,0.68807,0.68838,777000006.0
2005-05-25 10:00:00,0.68842,0.68853,0.68832,0.6884,710299992.0
2005-05-25 10:05:00,0.68841,0.68859,0.68841,0.68854,600899994.0
2005-05-25 10:10:00,0.68855,0.68856,0.68838,0.68838,397699998.0
2005-05-25 10:15:00,0.6884,0.68846,0.68837,0.68842,761400001.0
2005-05-25 10:20:00,0.6884,0.68861,0.68832,0.68845,681000004.0
2005-05-25 10:25:00,0.68842,0.68853,0.68839,0.68848,696000003.0
2005-05-25 10:30:00,0.68855,0.68874,0.68838,0.68853,658600006.0
2005-05-25 10:35:00,0.68848,0.68853,0.68838,0.68847,776799997.0
2005-05-25 10:40:00,0.68846,0.68851,0.6884,0.68845,883299996.0
2005-05-25 10:45:00,0.68845,0.68848,0.68828,0.68846,573299999.0
2005-05-25 10:50:00,0.6885,0.68855,0.68842,0.68845,581099999.0
2005-05-25 10:55:00,0.68851,0.68857,0.68838,0.68845,767599999.0
2005-05-25 11:00:00,0.68845,0.68872,0.68839,0.68848,693399997.0
2005-05-25 11:05:00,0.68841,0.6885,0.68825,0.6883,643699999.0
2005-05-25 11:10:00,0.68826,0.68843,0.68826,0.68837,814299991.0
2005-05-25 11:15:00,0.68843,0.68862,0.68832,0.68861,739500010.0
2005-05-25 11:20:00,0.68832,0.68835,0.68807,0.68812,687199992.0
2005-05-25 11:25:00,0.68811,0.68833,0.68804,0.68827,614700001.0
2005-05-25 11:30:00,0.68838,0.68838,0.68822,0.68827,612999991.0
2005-05-25 11:35:00,0.6883,0.68831,0.68819,0.68822,490600003.0
2005-05-25 11:40:00,0.68822,0.68822,0.68812,0.68813,387800003.0
2005-05-25 11:45:00,0.6882,0.68831,0.68816,0.68831,747299998.0
2005-05-25 11:50:00,0.6883,0.68837,0.6882,0.6882,655599993.0
2005-05-25 11:55:00,0.68828,0.6883,0.68804,0.68812,731200003.0
2005-05-25 12:00:00,0.68808,0.68813,0.68796,0.68798,931499995.0
2005-05-25 12:05:00,0.68803,0.68811,0.68789,0.68802,607800002.0
2005-05-25 12:10:00,0.68799,0.68809,0.68785,0.68785,627099997.0
2005-05-25 12:15:00,0.68785,0.68786,0.68764,0.68764,690600011.0
2005-05-25 12:20:00,0.68761,0.68761,0.68742,0.68745,633999994.0
2005-05-25 12:25:00,0.68744,0.68744,0.68734,0.6874,572500004.0
2005-05-25 12:30:00,0.68737,0.6874,0.68725,0.68729,592800002.0
2005-05-25 12:35:00,0.68731,0.68735,0.68719,0.68723,511400000.0
2005-05-25 12:40:00,0.68722,0.68726,0.6871,0.68718,833399993.0
2005-05-25 12:45:00,0.68722,0.6873,0.68714,0.68724,614000002.0
2005-05-25 12:50:00,0.6873,0.68743,0.68728,0.68739,983299994.0
2005-05-25 12:55:00,0.6874,0.6874,0.68716,0.68716,775500000.0
2005-05-25 13:00:00,0.68719,0.68734,0.68717,0.68734,610700003.0
2005-05-25 13:05:00,0.68733,0.68733,0.68719,0.68733,455500002.0
2005-05-25 13:10:00,0.68726,0.68735,0.68714,0.6873,743500006.0
2005-05-25 13:15:00,0.68723,0.68727,0.68706,0.68715,494399997.0
2005-05-25 13:20:00,0.68713,0.68722,0.6871,0.68717,584400001.0
2005-05-25 13:25:00,0.68713,0.68735,0.68704,0.68727,742200007.0
2005-05-25 13:30:00,0.68724,0.68726,0.68714,0.68722,767799995.0
2005-05-25 13:35:00,0.6872,0.68726,0.68716,0.68722,702600001.0
2005-05-25 13:40:00,0.68728,0.68743,0.68715,0.68737,804299988.0
2005-05-25 13:45:00,0.68737,0.68755,0.68737,0.68748,575499998.0
2005-05-25 13:50:00,0.68744,0.68759,0.68741,0.68755,897500001.0
2005-05-25 13:55:00,0.6876,0.68764,0.68749,0.6875,482700006.0
2005-05-25 14:00:00,0.68752,0.68755,0.68742,0.68754,957799998.0
2005-05-25 14:05:00,0.68747,0.68758,0.68742,0.68755,883600005.0
2005-05-25 14:10:00,0.68757,0.68771,0.68751,0.68769,550499995.0
2005-05-25 14:15:00,0.68768,0.6877,0.6875,0.68756,725099998.0
2005-05-25 14:20:00,0.68755,0.68769,0.68752,0.6876,652799990.0
2005-05-25 14:25:00,0.68758,0.68758,0.68743,0.68749,794000002.0
2005-05-25 14:30:00,0.68744,0.68765,0.68744,0.68754,598600005.0
2005-05-25 14:35:00,0.68748,0.68754,0.68741,0.68744,740500004.0
2005-05-25 14:40:00,0.68746,0.68748,0.68735,0.68742,628900000.0
2005-05-25 14:45:00,0.68745,0.68749,0.68732,0.68748,547799999.0
2005-05-25 14:50:00,0.68748,0.68769,0.6874,0.68762,627399996.0
2005-05-25 14:55:00,0.68763,0.68775,0.68755,0.68775,911699996.0
2005-05-25 15:00:00,0.68765,0.68782,0.68759,0.68779,688399989.0
2005-05-25 15:05:00,0.68779,0.68786,0.68775,0.68776,686499999.0
2005-05-25 15:10:00,0.68778,0.68787,0.68767,0.68767,556699999.0
2005-05-25 15:15:00,0.68762,0.68784,0.68761,0.68773,861099993.0
2005-05-25 15:20:00,0.6878,0.68799,0.68774,0.68793,523100002.0
2005-05-25 15:25:00,0.68803,0.68817,0.68795,0.68796,880100001.0
2005-05-25 15:30:00,0.68799,0.68808,0.68793,0.68803,793199999.0
2005-05-25 15:35:00,0.68816,0.68823,0.68807,0.68812,760400004.0
2005-05-25 15:40:00,0.68818,0.68825,0.68803,0.68813,680400000.0
2005-05-25 15:45:00,0.68813,0.68814,0.68802,0.68802,369099999.0
2005-05-25 15:50:00,0.688,0.6881,0.68789,0.68806,677099995.0
2005-05-25 15:55:00,0.68804,0.6882,0.68791,0.68815,699500007.0
2005-05-25 16:00:00,0.68812,0.68826,0.68806,0.68815,604999996.0
2005-05-25 16:05:00,0.68811,0.68822,0.68811,0.68814,608699995.0
2005-05-25 16:10:00,0.68807,0.68815,0.68795,0.68803,643999998.0
2005-05-25 16:15:00,0.68803,0.68862,0.68803,0.6884,932700003.0
2005-05-25 16:20:00,0.68826,0.68843,0.68796,0.68803,768999996.0
2005-05-25 16:25:00,0.68805,0.68825,0.68805,0.6881,585599999.0
2005-05-25 16:30:00,0.68808,0.6883,0.68808,0.68825,593000001.0
2005-05-25 16:35:00,0.68828,0.6883,0.68809,0.6882,558000004.0
2005-05-25 16:40:00,0.68818,0.68821,0.68806,0.68813,881100000.0
2005-05-25 16:45:00,0.68808,0.68821,0.68804,0.68818,858699997.0
2005-05-25 16:50:00,0.68822,0.68825,0.68802,0.68813,648700000.0
2005-05-25 16:55:00,0.68815,0.6882,0.6878,0.68784,859099999.0
2005-05-25 17:00:00,0.68777,0.68799,0.68768,0.68793,826900004.0
2005-05-25 17:05:00,0.68791,0.68823,0.68791,0.68817,759699999.0
2005-05-25 17:10:00,0.68825,0.68825,0.68809,0.68817,777499999.0
2005-05-25 17:15:00,0.68814,0.68814,0.68786,0.68786,590899999.0
2005-05-25 17:20:00,0.68794,0.68798,0.68783,0.68786,633999998.0
2005-05-25 17:25:00,0.68785,0.6881,0.68785,0.688,566800000.0
2005-05-25 17:30:00,0.68805,0.68809,0.68797,0.68805,803899994.0
2005-05-25 17:35:00,0.68805,0.6881,0.68792,0.68803,730099992.0
2005-05-25 17:40:00,0.68802,0.68808,0.68785,0.6879,613400005.0
2005-05-25 17:45:00,0.68783,0.68805,0.68775,0.68805,1027700000.0
2005-05-25 17:50:00,0.68804,0.68814,0.68796,0.68812,729100002.0
2005-05-25 17:55:00,0.68807,0.68813,0.68795,0.68802,794699989.0
2005-05-25 18:00:00,0.68797,0.68817,0.68789,0.68801,5447100002.0
2005-05-25 18:05:00,0.68798,0.68808,0.6879,0.688,5815799992.0
2005-05-25 18:10:00,0.68801,0.6881,0.68782,0.68798,5351799993.0
2005-05-25 18:15:00,0.688,0.68804,0.68789,0.68798,5658100021.0
2005-05-25 18:20:00,0.68798,0.6881,0.68791,0.68805,4797200004.0
2005-05-25 18:25:00,0.68802,0.68812,0.6879,0.68798,4149400002.0
2005-05-25 18:30:00,0.688,0.68804,0.68789,0.68794,3955400018.0
2005-05-25 18:35:00,0.68797,0.68802,0.68788,0.68798,1756299995.0
2005-05-25 18:40:00,0.688,0.68812,0.6879,0.68807,2456200000.0
2005-05-25 18:45:00,0.68808,0.68818,0.68802,0.68807,1187299997.0
2005-05-25 18:50:00,0.68803,0.68808,0.68787,0.68798,1926300003.0
2005-05-25 18:55:00,0.68796,0.68805,0.68788,0.688,2649299987.0
2005-05-25 19:00:00,0.688,0.68814,0.688,0.68806,1934499996.0
2005-05-25 19:05:00,0.68802,0.68846,0.68795,0.68804,2926900004.0
2005-05-25 19:10:00,0.68803,0.68808,0.68795,0.68803,1616199998.0
2005-05-25 19:15:00,0.68803,0.68808,0.68797,0.688,1815000012.0
2005-05-25 19:20:00,0.68797,0.68807,0.68796,0.68803,1514500006.0
2005-05-25 19:25:00,0.68807,0.68811,0.68795,0.6881,2212499995.0
2005-05-25 19:30:00,0.68808,0.68811,0.68793,0.68795,2587499991.0
2005-05-25 19:35:00,0.68797,0.68801,0.68784,0.68789,2515400002.0
2005-05-25 19:40:00,0.68778,0.68789,0.68775,0.68782,2184799987.0
2005-05-25 19:45:00,0.68797,0.68826,0.68781,0.68786,1107999998.0
2005-05-25 19:50:00,0.68785,0.68837,0.6878,0.68785,1162100008.0
2005-05-25 19:55:00,0.6879,0.68793,0.68777,0.6878,1498200007.0
2005-05-25 20:00:00,0.68788,0.68791,0.68758,0.68768,825700010.0
2005-05-25 20:05:00,0.68766,0.68766,0.68749,0.68759,1349599998.0
2005-05-25 20:10:00,0.68756,0.68763,0.68744,0.68762,2153099992.0
2005-05-25 20:15:00,0.68766,0.68771,0.68759,0.68765,2165200003.0
2005-05-25 20:20:00,0.68768,0.68802,0.68755,0.68755,1332499993.0
2005-05-25 20:25:00,0.68757,0.68784,0.68757,0.6877,3066199999.0
2005-05-25 20:30:00,0.68769,0.6878,0.68762,0.68766,4647100000.0
2005-05-25 20:35:00,0.68769,0.68774,0.68756,0.68765,2479000000.0
2005-05-25 20:40:00,0.68763,0.6878,0.68761,0.68776,2358400007.0
2005-05-25 20:45:00,0.68782,0.68792,0.68773,0.68785,2505599987.0
2005-05-25 20:50:00,0.68786,0.6879,0.68769,0.68775,3881099998.0
2005-05-25 20:55:00,0.6878,0.68782,0.68768,0.6877,5508499997.0
2005-05-25 21:00:00,0.68773,0.68783,0.68757,0.68762,4854699981.0
2005-05-25 21:05:00,0.6876,0.68766,0.68754,0.68756,1896999991.0
2005-05-25 21:10:00,0.68755,0.68762,0.68752,0.68758,1363400015.0
2005-05-25 21:15:00,0.68758,0.68804,0.68741,0.6878,1445500005.0
2005-05-25 21:20:00,0.6876,0.68773,0.68755,0.68765,2467100013.0
2005-05-25 21:25:00,0.68767,0.68795,0.68765,0.68776,991299991.0
2005-05-25 21:30:00,0.68773,0.68792,0.68771,0.68787,2224300008.0
2005-05-25 21:35:00,0.68792,0.68798,0.6878,0.68789,826099995.0
2005-05-25 21:40:00,0.68785,0.68795,0.68777,0.68785,1165299997.0
2005-05-25 21:45:00,0.68785,0.68791,0.6878,0.68785,1002299999.0
2005-05-25 21:50:00,0.68782,0.6879,0.68779,0.68788,806599997.0
2005-05-25 21:55:00,0.68789,0.68799,0.68786,0.68795,1167700004.0
2005-05-25 22:00:00,0.68796,0.68803,0.68786,0.68797,1674299996.0
2005-05-25 22:05:00,0.68825,0.68831,0.68791,0.68801,904400000.0
2005-05-25 22:10:00,0.68797,0.68828,0.68791,0.68823,1200799996.0
2005-05-25 22:15:00,0.688,0.68802,0.68791,0.68796,1492699994.0
2005-05-25 22:20:00,0.68793,0.68797,0.68778,0.68787,1680800007.0
2005-05-25 22:25:00,0.68785,0.6879,0.6878,0.68785,1293099996.0
2005-05-25 22:30:00,0.68788,0.68823,0.68783,0.68785,1135300001.0
2005-05-25 22:35:00,0.68784,0.68817,0.68769,0.68787,1251400001.0
2005-05-25 22:40:00,0.68786,0.68792,0.68777,0.68785,1201599988.0
2005-05-25 22:45:00,0.68787,0.68791,0.68774,0.68776,689800002.0
2005-05-25 22:50:00,0.6878,0.68786,0.68773,0.68773,553499999.0
2005-05-25 22:55:00,0.68773,0.6878,0.68762,0.68762,930100001.0
2005-05-25 23:00:00,0.6879,0.68821,0.68779,0.68805,615500003.0
2005-05-25 23:05:00,0.68825,0.68827,0.68774,0.6879,855999999.0
2005-05-25 23:10:00,0.68795,0.68829,0.68751,0.688,663000005.0
2005-05-25 23:15:00,0.68798,0.68813,0.68772,0.68806,741900005.0
2005-05-25 23:20:00,0.68776,0.68815,0.68766,0.68774,395899999.0
2005-05-25 23:25:00,0.68807,0.68822,0.68747,0.68793,804299994.0
2005-05-25 23:30:00,0.68775,0.68809,0.68712,0.68802,571399997.0
2005-05-25 23:35:00,0.68804,0.68823,0.6879,0.68795,506000000.0
2005-05-25 23:40:00,0.68795,0.68818,0.68783,0.68792,385100001.0
2005-05-25 23:45:00,0.68792,0.68825,0.6878,0.68793,596700004.0
2005-05-25 23:50:00,0.6879,0.68826,0.68787,0.6879,636099995.0
2005-05-25 23:55:00,0.68783,0.68816,0.68759,0.68792,675400002.0
2005-05-26 00:00:00,0.68792,0.68797,0.6877,0.68773,493799996.0
2005-05-26 00:05:00,0.68765,0.68779,0.6875,0.68778,686600004.0
2005-05-26 00:10:00,0.68784,0.68815,0.68771,0.68771,610199999.0
2005-05-26 00:15:00,0.68788,0.68788,0.68767,0.68767,522099994.0
2005-05-26 00:20:00,0.68765,0.68819,0.68765,0.68797,403799995.0
2005-05-26 00:25:00,0.68777,0.6878,0.68768,0.68768,396600000.0
2005-05-26 00:30:00,0.68775,0.68783,0.68769,0.68783,438500002.0
2005-05-26 00:35:00,0.6878,0.68792,0.68775,0.6878,551200005.0
2005-05-26 00:40:00,0.6878,0.68803,0.68768,0.68774,602900003.0
2005-05-26 00:45:00,0.68773,0.68778,0.68745,0.68767,701699998.0
2005-05-26 00:50:00,0.68771,0.68773,0.68762,0.68762,479300006.0
2005-05-26 00:55:00,0.68766,0.6877,0.6876,0.6877,529999994.0
2005-05-26 01:00:00,0.68767,0.6877,0.68758,0.68764,384000001.0
2005-05-26 01:05:00,0.6878,0.68788,0.68749,0.68753,665100003.0
2005-05-26 01:10:00,0.68755,0.6876,0.68749,0.68757,890299997.0
2005-05-26 01:15:00,0.68755,0.68801,0.68755,0.68798,433499997.0
2005-05-26 01:20:00,0.68763,0.68769,0.68758,0.68763,463000002.0
2005-05-26 01:25:00,0.6876,0.68803,0.68757,0.68775,488099997.0
2005-05-26 01:30:00,0.68763,0.68797,0.68758,0.68788,652899998.0
2005-05-26 01:35:00,0.68771,0.68787,0.68763,0.68787,634599996.0
2005-05-26 01:40:00,0.68784,0.6879,0.68771,0.6879,739199999.0
2005-05-26 01:45:00,0.6879,0.68796,0.68776,0.6879,856199990.0
2005-05-26 01:50:00,0.68792,0.68798,0.6878,0.68788,610100003.0
2005-05-26 01:55:00,0.68785,0.68787,0.68761,0.68772,572300004.0
2005-05-26 02:00:00,0.6877,0.68792,0.68765,0.68775,759299996.0
2005-05-26 02:05:00,0.68777,0.68786,0.68773,0.68779,621700008.0
2005-05-26 02:10:00,0.68779,0.68796,0.68779,0.68788,448199998.0
2005-05-26 02:15:00,0.68784,0.68786,0.68777,0.68785,632199997.0
2005-05-26 02:20:00,0.68777,0.68793,0.68773,0.68793,638299997.0
2005-05-26 02:25:00,0.68793,0.6881,0.68793,0.6881,756399995.0
2005-05-26 02:30:00,0.68807,0.6882,0.68807,0.68819,653899993.0
2005-05-26 02:35:00,0.68815,0.68817,0.68802,0.68802,439100002.0
2005-05-26 02:40:00,0.68804,0.68816,0.68798,0.68815,772199999.0
2005-05-26 02:45:00,0.6881,0.68819,0.68804,0.68806,494900009.0
2005-05-26 02:50:00,0.68807,0.68831,0.68795,0.68831,599599995.0
2005-05-26 02:55:00,0.68807,0.6882,0.68804,0.68818,637299996.0
2005-05-26 03:00:00,0.6882,0.68842,0.68812,0.68812,691800000.0
2005-05-26 03:05:00,0.68814,0.68819,0.68807,0.6881,600900000.0
2005-05-26 03:10:00,0.68815,0.68821,0.6881,0.68814,605200005.0
2005-05-26 03:15:00,0.68842,0.68844,0.68801,0.68805,613800001.0
2005-05-26 03:20:00,0.68803,0.68805,0.68793,0.68805,445600006.0
2005-05-26 03:25:00,0.68806,0.68809,0.68795,0.68805,343199996.0
2005-05-26 03:30:00,0.68802,0.68809,0.68795,0.688,560700000.0
2005-05-26 03:35:00,0.68799,0.68805,0.68794,0.688,484600005.0
2005-05-26 03:40:00,0.68793,0.68827,0.68785,0.68827,569500002.0
2005-05-26 03:45:00,0.68789,0.68798,0.68784,0.68793,411400000.0
2005-05-26 03:50:00,0.6879,0.68804,0.68787,0.6879,501100006.0
2005-05-26 03:55:00,0.68788,0.6879,0.68775,0.68781,590500011.0
2005-05-26 04:00:00,0.68777,0.68789,0.68772,0.68773,700700000.0
2005-05-26 04:05:00,0.68779,0.68802,0.68759,0.68759,451199999.0
2005-05-26 04:10:00,0.68777,0.68819,0.68758,0.6877,739999996.0
2005-05-26 04:15:00,0.68776,0.68815,0.68773,0.68777,608800002.0
2005-05-26 04:20:00,0.68783,0.6879,0.68779,0.68782,423700002.0
2005-05-26 04:25:00,0.68782,0.68791,0.68774,0.68785,223300001.0
2005-05-26 04:30:00,0.68788,0.68797,0.68773,0.68777,448499998.0
2005-05-26 04:35:00,0.68775,0.6879,0.68775,0.6878,696799999.0
2005-05-26 04:40:00,0.68786,0.68799,0.68785,0.68792,895699998.0
2005-05-26 04:45:00,0.68787,0.68794,0.68779,0.6879,679700001.0
2005-05-26 04:50:00,0.68786,0.68811,0.68768,0.68808,562300008.0
2005-05-26 04:55:00,0.68789,0.68791,0.68782,0.68785,444099995.0
2005-05-26 05:00:00,0.68783,0.68823,0.68781,0.68793,625899998.0
2005-05-26 05:05:00,0.68791,0.68795,0.68775,0.68783,423800000.0
2005-05-26 05:10:00,0.6878,0.6882,0.6875,0.68797,426699996.0
2005-05-26 05:15:00,0.68778,0.68783,0.68775,0.6878,510400002.0
2005-05-26 05:20:00,0.68778,0.68804,0.68761,0.68796,434500002.0
2005-05-26 05:25:00,0.68784,0.68798,0.68774,0.68783,455099993.0
2005-05-26 05:30:00,0.68783,0.6882,0.6878,0.68784,804300001.0
2005-05-26 05:35:00,0.68787,0.68821,0.68787,0.68812,400599997.0
2005-05-26 05:40:00,0.68794,0.68808,0.6879,0.68805,476500003.0
2005-05-26 05:45:00,0.68803,0.68805,0.68787,0.6879,829899997.0
2005-05-26 05:50:00,0.68797,0.688,0.68783,0.68786,424100003.0
2005-05-26 05:55:00,0.68784,0.68787,0.68777,0.68787,310600003.0
2005-05-26 06:00:00,0.68788,0.68791,0.68775,0.68782,309299998.0
2005-05-26 06:05:00,0.68785,0.68813,0.68778,0.6879,578799999.0
2005-05-26 06:10:00,0.6879,0.68798,0.68785,0.68798,448600001.0
2005-05-26 06:15:00,0.68798,0.68802,0.68788,0.68799,496399997.0
2005-05-26 06:20:00,0.68794,0.688,0.68777,0.68777,584699997.0
2005-05-26 06:25:00,0.68778,0.68781,0.68742,0.68749,775699997.0
2005-05-26 06:30:00,0.68748,0.68749,0.68723,0.68728,761299992.0
2005-05-26 06:35:00,0.68724,0.68724,0.68693,0.68693,588399997.0
2005-05-26 06:40:00,0.68698,0.68706,0.68681,0.687,397699998.0
2005-05-26 06:45:00,0.68709,0.68712,0.68698,0.68702,882499993.0
2005-05-26 06:50:00,0.68701,0.68714,0.68698,0.68702,774499995.0
2005-05-26 06:55:00,0.68702,0.68715,0.68693,0.6871,738000002.0
2005-05-26 07:00:00,0.68705,0.68714,0.687,0.68712,604599997.0
2005-05-26 07:05:00,0.68718,0.68728,0.68705,0.68707,299100000.0
2005-05-26 07:10:00,0.68702,0.68717,0.68678,0.68679,499599999.0
2005-05-26 07:15:00,0.68683,0.68729,0.68683,0.68718,703999995.0
2005-05-26 07:20:00,0.6872,0.68765,0.68716,0.68758,840300001.0
2005-05-26 07:25:00,0.6875,0.6875,0.68727,0.68732,789100008.0
2005-05-26 07:30:00,0.68728,0.68732,0.68718,0.6873,734599989.0
2005-05-26 07:35:00,0.68727,0.68727,0.6871,0.68712,686299999.0
2005-05-26 07:40:00,0.68715,0.68723,0.68682,0.68683,633800008.0
2005-05-26 07:45:00,0.68678,0.68693,0.68677,0.68681,640000002.0
2005-05-26 07:50:00,0.68687,0.6869,0.68646,0.6866,915800002.0
2005-05-26 07:55:00,0.68664,0.6867,0.68642,0.68642,628599996.0
2005-05-26 08:00:00,0.68652,0.68666,0.68628,0.68647,914399994.0
2005-05-26 08:05:00,0.68647,0.68651,0.68635,0.68644,833800001.0
2005-05-26 08:10:00,0.68652,0.687,0.68652,0.687,954299995.0
2005-05-26 08:15:00,0.687,0.68701,0.6865,0.68661,564199999.0
2005-05-26 08:20:00,0.68674,0.68698,0.68671,0.68681,739600001.0
2005-05-26 08:25:00,0.6868,0.687,0.6868,0.68693,530899998.0
2005-05-26 08:30:00,0.68705,0.68729,0.68698,0.68728,613600005.0
2005-05-26 08:35:00,0.68735,0.68758,0.6871,0.68758,841899998.0
2005-05-26 08:40:00,0.68755,0.68834,0.68745,0.68831,672200001.0
2005-05-26 08:45:00,0.68838,0.68858,0.68821,0.68825,751900002.0
2005-05-26 08:50:00,0.68812,0.68851,0.6881,0.68847,1018999994.0
2005-05-26 08:55:00,0.68841,0.6885,0.68832,0.68846,970700004.0
2005-05-26 09:00:00,0.68846,0.68846,0.68825,0.68833,701300003.0
2005-05-26 09:05:00,0.68833,0.68847,0.68825,0.68843,667200001.0
2005-05-26 09:10:00,0.68841,0.68847,0.68829,0.68832,457400001.0
2005-05-26 09:15:00,0.68832,0.6884,0.68821,0.68821,430700002.0
2005-05-26 09:20:00,0.68819,0.68821,0.68797,0.68809,559299996.0
2005-05-26 09:25:00,0.68809,0.68815,0.68794,0.68798,874199998.0
2005-05-26 09:30:00,0.688,0.688,0.68772,0.68772,568299993.0
2005-05-26 09:35:00,0.68773,0.68773,0.68751,0.68763,780600005.0
2005-05-26 09:40:00,0.68772,0.68801,0.68772,0.68795,888399997.0
2005-05-26 09:45:00,0.68798,0.68808,0.68779,0.68788,881599998.0
2005-05-26 09:50:00,0.68792,0.68802,0.68787,0.68798,546200000.0
2005-05-26 09:55:00,0.68788,0.6879,0.68767,0.68776,782899998.0
2005-05-26 10:00:00,0.68778,0.68788,0.68765,0.6877,868800000.0
2005-05-26 10:05:00,0.68767,0.68795,0.68767,0.68793,738799997.0
2005-05-26 10:10:00,0.68792,0.68792,0.68767,0.6877,634299996.0
2005-05-26 10:15:00,0.68776,0.68791,0.68772,0.68778,730400000.0
2005-05-26 10:20:00,0.6878,0.68808,0.68772,0.68808,648699999.0
2005-05-26 10:25:00,0.68807,0.68814,0.68792,0.68792,780300001.0
2005-05-26 10:30:00,0.68795,0.68807,0.68787,0.68792,552200000.0
2005-05-26 10:35:00,0.68795,0.68795,0.68773,0.68773,621900009.0
2005-05-26 10:40:00,0.68765,0.68772,0.68744,0.68746,735300002.0
2005-05-26 10:45:00,0.68744,0.68758,0.6874,0.68758,687100003.0
2005-05-26 10:50:00,0.68753,0.68765,0.6874,0.6874,687300004.0
2005-05-26 10:55:00,0.6874,0.68754,0.68733,0.68751,568099998.0
2005-05-26 11:00:00,0.68749,0.68762,0.68746,0.68758,602600001.0
2005-05-26 11:05:00,0.68751,0.68757,0.68746,0.68749,630300007.0
2005-05-26 11:10:00,0.68753,0.68754,0.68741,0.68747,717899990.0
2005-05-26 11:15:00,0.68753,0.68773,0.68733,0.68773,966700010.0
2005-05-26 11:20:00,0.68762,0.68766,0.68747,0.68759,669700003.0
2005-05-26 11:25:00,0.68754,0.68756,0.68737,0.68737,607499998.0
2005-05-26 11:30:00,0.68741,0.68741,0.68722,0.68727,777899995.0
2005-05-26 11:35:00,0.68728,0.68737,0.6872,0.68733,642200000.0
2005-05-26 11:40:00,0.68737,0.6876,0.68724,0.68724,455999996.0
2005-05-26 11:45:00,0.68732,0.68733,0.687,0.68713,873599996.0
2005-05-26 11:50:00,0.68705,0.68717,0.68705,0.68705,920599994.0
2005-05-26 11:55:00,0.68711,0.68715,0.6865,0.68657,780899993.0
2005-05-26 12:00:00,0.68659,0.68703,0.68659,0.68698,954300005.0
2005-05-26 12:05:00,0.68699,0.68707,0.68695,0.68702,724200002.0
2005-05-26 12:10:00,0.68703,0.68725,0.68703,0.68715,564599999.0
2005-05-26 12:15:00,0.68725,0.68743,0.68712,0.68718,725099997.0
2005-05-26 12:20:00,0.68719,0.6872,0.68708,0.68715,913599998.0
2005-05-26 12:25:00,0.68717,0.68719,0.68702,0.6871,595300009.0
2005-05-26 12:30:00,0.68699,0.68703,0.68686,0.68689,448900001.0
2005-05-26 12:35:00,0.68688,0.68688,0.6867,0.68675,405200005.0
2005-05-26 12:40:00,0.68671,0.68699,0.68671,0.68683,551899994.0
2005-05-26 12:45:00,0.68688,0.68694,0.68677,0.68677,607000007.0
2005-05-26 12:50:00,0.68679,0.68698,0.68679,0.68696,754899995.0
2005-05-26 12:55:00,0.68693,0.68699,0.68671,0.68671,718100000.0
2005-05-26 13:00:00,0.68671,0.68705,0.68666,0.68699,567000004.0
2005-05-26 13:05:00,0.68698,0.68706,0.68684,0.68698,676999998.0
2005-05-26 13:10:00,0.68691,0.687,0.68684,0.68686,743899992.0
2005-05-26 13:15:00,0.68676,0.68678,0.68644,0.68644,725000002.0
2005-05-26 13:20:00,0.6865,0.68668,0.6865,0.6866,370400001.0
2005-05-26 13:25:00,0.6866,0.6866,0.68627,0.68638,573299996.0
2005-05-26 13:30:00,0.68633,0.68643,0.6862,0.6862,882899997.0
2005-05-26 13:35:00,0.68619,0.68682,0.68619,0.68675,828599996.0
2005-05-26 13:40:00,0.68686,0.68698,0.68675,0.68688,769200005.0
2005-05-26 13:45:00,0.68686,0.68687,0.68664,0.68675,776599997.0
2005-05-26 13:50:00,0.68675,0.68704,0.68666,0.68701,910499995.0
2005-05-26 13:55:00,0.68705,0.6873,0.68702,0.6873,575499996.0
2005-05-26 14:00:00,0.68729,0.68731,0.68702,0.68715,665700000.0
2005-05-26 14:05:00,0.68707,0.68728,0.68703,0.68728,759599993.0
2005-05-26 14:10:00,0.68735,0.68735,0.68715,0.68723,557100005.0
2005-05-26 14:15:00,0.68722,0.68735,0.68712,0.6872,721900000.0
2005-05-26 14:20:00,0.68721,0.68721,0.68706,0.68714,854500007.0
2005-05-26 14:25:00,0.68719,0.68719,0.68695,0.68701,693300004.0
2005-05-26 14:30:00,0.68704,0.68724,0.68664,0.6867,705800001.0
2005-05-26 14:35:00,0.68665,0.68665,0.68637,0.68646,788199995.0
2005-05-26 14:40:00,0.68647,0.68663,0.68643,0.68653,749600004.0
2005-05-26 14:45:00,0.68662,0.68673,0.68655,0.6866,735800004.0
2005-05-26 14:50:00,0.68659,0.68683,0.68658,0.68668,673800002.0
2005-05-26 14:55:00,0.68671,0.68683,0.68664,0.68677,632999998.0
2005-05-26 15:00:00,0.68668,0.68671,0.68655,0.6867,681200002.0
2005-05-26 15:05:00,0.68672,0.68702,0.68666,0.68688,714100000.0
2005-05-26 15:10:00,0.68695,0.68704,0.68665,0.68666,582199997.0
2005-05-26 15:15:00,0.68663,0.68663,0.68631,0.68641,617599999.0
2005-05-26 15:20:00,0.68645,0.6866,0.68637,0.6866,615399993.0
2005-05-26 15:25:00,0.68655,0.68671,0.68654,0.68671,492900007.0
2005-05-26 15:30:00,0.68675,0.6869,0.68673,0.68676,393599996.0
2005-05-26 15:35:00,0.68687,0.68725,0.68687,0.68715,649399996.0
2005-05-26 15:40:00,0.68713,0.68713,0.68684,0.68692,753199997.0
2005-05-26 15:45:00,0.68695,0.68706,0.68689,0.68702,661299995.0
2005-05-26 15:50:00,0.68697,0.68704,0.6869,0.687,640100004.0
2005-05-26 15:55:00,0.68705,0.68722,0.68702,0.68702,482499997.0
2005-05-26 16:00:00,0.68702,0.68706,0.68671,0.68678,535799998.0
2005-05-26 16:05:00,0.68676,0.68692,0.68675,0.68681,515299999.0
2005-05-26 16:10:00,0.68674,0.68683,0.68654,0.68661,535799999.0
2005-05-26 16:15:00,0.68664,0.68667,0.68653,0.68658,532100002.0
2005-05-26 16:20:00,0.68653,0.68692,0.68648,0.6869,502599997.0
2005-05-26 16:25:00,0.68698,0.68705,0.68688,0.68705,670800000.0
2005-05-26 16:30:00,0.687,0.68709,0.68683,0.68691,822000012.0
2005-05-26 16:35:00,0.68698,0.68711,0.68686,0.68698,642600000.0
2005-05-26 16:40:00,0.68697,0.68724,0.68697,0.68717,527700002.0
2005-05-26 16:45:00,0.68711,0.6873,0.68702,0.68715,725999994.0
2005-05-26 16:50:00,0.68714,0.68727,0.68709,0.68709,383299996.0
2005-05-26 16:55:00,0.68721,0.68731,0.68721,0.68729,535000002.0
2005-05-26 17:00:00,0.6873,0.68734,0.68707,0.68727,757600004.0
2005-05-26 17:05:00,0.68724,0.68767,0.68724,0.68762,718399998.0
2005-05-26 17:10:00,0.68768,0.68773,0.68753,0.68765,703200002.0
2005-05-26 17:15:00,0.68761,0.6877,0.68755,0.68755,733000002.0
2005-05-26 17:20:00,0.68768,0.68774,0.68736,0.68744,833700000.0
2005-05-26 17:25:00,0.68746,0.68746,0.68713,0.68726,618599999.0
2005-05-26 17:30:00,0.68723,0.68731,0.68715,0.68725,607299998.0
2005-05-26 17:35:00,0.68725,0.68732,0.68721,0.6873,720000004.0
2005-05-26 17:40:00,0.68726,0.68739,0.6872,0.68735,427600003.0
2005-05-26 17:45:00,0.68734,0.68761,0.68729,0.68753,697500006.0
2005-05-26 17:50:00,0.68742,0.6875,0.68733,0.68742,285900002.0
2005-05-26 17:55:00,0.68736,0.6874,0.68726,0.68737,714499998.0
2005-05-26 18:00:00,0.68732,0.68732,0.68715,0.68728,5094500000.0
2005-05-26 18:05:00,0.68723,0.6873,0.6871,0.68723,5920600002.0
2005-05-26 18:10:00,0.6873,0.68736,0.6872,0.68735,6141300004.0
2005-05-26 18:15:00,0.68735,0.68746,0.68725,0.68737,5515799992.0
2005-05-26 18:20:00,0.68738,0.68748,0.68721,0.68723,5185299994.0
2005-05-26 18:25:00,0.68726,0.68742,0.68709,0.68711,4214400006.0
2005-05-26 18:30:00,0.68712,0.68719,0.68694,0.68694,3854399997.0
2005-05-26 18:35:00,0.68697,0.68707,0.68694,0.68698,1894299996.0
2005-05-26 18:40:00,0.68704,0.68712,0.68694,0.68702,2272999997.0
2005-05-26 18:45:00,0.687,0.68728,0.687,0.68728,1454500003.0
2005-05-26 18:50:00,0.68724,0.68727,0.68703,0.68713,1961199992.0
2005-05-26 18:55:00,0.68711,0.68729,0.68703,0.6872,2725600024.0
2005-05-26 19:00:00,0.68721,0.68728,0.68715,0.68724,2124900001.0
2005-05-26 19:05:00,0.68722,0.68735,0.68718,0.68731,3037199984.0
2005-05-26 19:10:00,0.68734,0.68768,0.68719,0.68723,1288100006.0
2005-05-26 19:15:00,0.68722,0.68728,0.68708,0.6871,2208199996.0
2005-05-26 19:20:00,0.68707,0.68717,0.68698,0.68714,1301200000.0
2005-05-26 19:25:00,0.68715,0.68723,0.6871,0.68715,2075799997.0
2005-05-26 19:30:00,0.68713,0.68719,0.68703,0.68715,2431300000.0
2005-05-26 19:35:00,0.68715,0.68719,0.68702,0.6871,2659500003.0
2005-05-26 19:40:00,0.6873,0.68749,0.68704,0.68721,2100200004.0
2005-05-26 19:45:00,0.68726,0.68727,0.68705,0.6871,866400000.0
2005-05-26 19:50:00,0.6871,0.6872,0.68703,0.6872,1311799998.0
2005-05-26 19:55:00,0.68724,0.68734,0.68717,0.68721,1449999998.0
2005-05-26 20:00:00,0.68726,0.68726,0.68711,0.68714,1305199998.0
2005-05-26 20:05:00,0.68714,0.68715,0.68699,0.68709,1038699998.0
2005-05-26 20:10:00,0.68708,0.68717,0.68702,0.68713,2019099998.0
2005-05-26 20:15:00,0.68714,0.68747,0.68705,0.68709,2101999989.0
2005-05-26 20:20:00,0.68713,0.68718,0.68705,0.68709,1381299990.0
2005-05-26 20:25:00,0.6871,0.68717,0.68704,0.6871,2979900020.0
2005-05-26 20:30:00,0.68711,0.68713,0.68694,0.68705,5030900000.0
2005-05-26 20:35:00,0.68707,0.68724,0.68694,0.68694,2806900010.0
2005-05-26 20:40:00,0.68678,0.68714,0.68678,0.6871,2648300004.0
2005-05-26 20:45:00,0.68712,0.68726,0.68697,0.68716,2205299992.0
2005-05-26 20:50:00,0.68715,0.68715,0.68681,0.68691,3983000008.0
2005-05-26 20:55:00,0.68695,0.68703,0.68679,0.68692,4802500003.0
2005-05-26 21:00:00,0.68696,0.68717,0.68686,0.68711,4440299999.0
2005-05-26 21:05:00,0.687,0.68715,0.68699,0.68705,2037700005.0
2005-05-26 21:10:00,0.68705,0.68711,0.68703,0.68708,1270000004.0
2005-05-26 21:15:00,0.68709,0.68713,0.68701,0.68705,1779599998.0
2005-05-26 21:20:00,0.6871,0.68715,0.687,0.68705,2645799985.0
2005-05-26 21:25:00,0.68705,0.68719,0.68702,0.68712,939000005.0
2005-05-26 21:30:00,0.6871,0.68741,0.68707,0.68708,1918699995.0
2005-05-26 21:35:00,0.6871,0.68717,0.68705,0.68717,1202400009.0
2005-05-26 21:40:00,0.68729,0.68743,0.68698,0.68715,1202400005.0
2005-05-26 21:45:00,0.6872,0.68728,0.68712,0.6872,1145299993.0
2005-05-26 21:50:00,0.68718,0.68737,0.68718,0.68728,1024599999.0
2005-05-26 21:55:00,0.68728,0.68729,0.68712,0.68723,1423799999.0
2005-05-26 22:00:00,0.68718,0.68723,0.68705,0.68713,1811699999.0
2005-05-26 22:05:00,0.6871,0.68715,0.68694,0.68707,861500001.0
2005-05-26 22:10:00,0.68702,0.68714,0.68698,0.68713,832600006.0
2005-05-26 22:15:00,0.68721,0.68727,0.68705,0.68712,1282299998.0
2005-05-26 22:20:00,0.68715,0.68724,0.68712,0.68719,1701799992.0
2005-05-26 22:25:00,0.68745,0.68752,0.68715,0.68715,1354600005.0
2005-05-26 22:30:00,0.68716,0.68723,0.6871,0.6872,946200003.0
2005-05-26 22:35:00,0.68725,0.68733,0.68718,0.68719,1083400002.0
2005-05-26 22:40:00,0.68715,0.6873,0.68715,0.6873,1367999990.0
2005-05-26 22:45:00,0.68732,0.68736,0.6872,0.6872,701099996.0
2005-05-26 22:50:00,0.68727,0.68733,0.6871,0.68718,524100001.0
2005-05-26 22:55:00,0.68718,0.68722,0.687,0.68715,867300002.0
2005-05-26 23:00:00,0.68723,0.68774,0.68723,0.68766,838199996.0
2005-05-26 23:05:00,0.68764,0.68772,0.68728,0.6877,1070299990.0
2005-05-26 23:10:00,0.68763,0.68776,0.68727,0.68727,1062400001.0
2005-05-26 23:15:00,0.68736,0.6876,0.68717,0.68755,811600001.0
2005-05-26 23:20:00,0.68718,0.68755,0.68718,0.68727,637799996.0
2005-05-26 23:25:00,0.68723,0.68732,0.68715,0.68715,570200003.0
2005-05-26 23:30:00,0.68718,0.68723,0.68712,0.68712,623099988.0
2005-05-26 23:35:00,0.68713,0.68713,0.68702,0.6871,660100001.0
2005-05-26 23:40:00,0.68705,0.68711,0.68662,0.68703,615299996.0
2005-05-26 23:45:00,0.68696,0.68712,0.68685,0.68706,411599994.0
2005-05-26 23:50:00,0.68702,0.68717,0.68702,0.68705,621000002.0
2005-05-26 23:55:00,0.68709,0.6871,0.6868,0.687,634800000.0
2005-05-27 00:00:00,0.68697,0.68728,0.68695,0.687,462800003.0
2005-05-27 00:05:00,0.68697,0.68741,0.68692,0.68697,741099998.0
2005-05-27 00:10:00,0.68715,0.68727,0.68698,0.68708,542000000.0
2005-05-27 00:15:00,0.68713,0.68715,0.68706,0.68706,580400004.0
2005-05-27 00:20:00,0.68709,0.68714,0.687,0.68702,698499999.0
2005-05-27 00:25:00,0.68702,0.68749,0.687,0.68708,526200006.0
2005-05-27 00:30:00,0.68725,0.68736,0.687,0.68713,721899996.0
2005-05-27 00:35:00,0.68705,0.68719,0.68705,0.6871,425600001.0
2005-05-27 00:40:00,0.68712,0.6872,0.68706,0.68708,435499996.0
2005-05-27 00:45:00,0.68708,0.68722,0.68708,0.68715,468200008.0
2005-05-27 00:50:00,0.68716,0.6872,0.68703,0.68712,500299996.0
2005-05-27 00:55:00,0.68715,0.68725,0.68707,0.68715,963700001.0
2005-05-27 01:00:00,0.68722,0.68722,0.68708,0.6872,883099997.0
2005-05-27 01:05:00,0.68718,0.68748,0.68709,0.68717,659899997.0
2005-05-27 01:10:00,0.68714,0.68735,0.68689,0.68708,872999996.0
2005-05-27 01:15:00,0.68706,0.68714,0.68702,0.68706,659099993.0
2005-05-27 01:20:00,0.68705,0.68708,0.687,0.68705,359199990.0
2005-05-27 01:25:00,0.68707,0.6871,0.68691,0.68697,687200002.0
2005-05-27 01:30:00,0.68693,0.687,0.68683,0.68683,269100000.0
2005-05-27 01:35:00,0.68707,0.68719,0.68669,0.68687,737900001.0
2005-05-27 01:40:00,0.68683,0.68696,0.6867,0.68687,766199996.0
2005-05-27 01:45:00,0.6869,0.6869,0.68675,0.68675,457599997.0
2005-05-27 01:50:00,0.68684,0.6871,0.68676,0.68705,860699989.0
2005-05-27 01:55:00,0.68682,0.6869,0.68677,0.68687,495900000.0
2005-05-27 02:00:00,0.68688,0.68702,0.68662,0.68666,682100003.0
2005-05-27 02:05:00,0.68666,0.6867,0.68657,0.68657,851899998.0
2005-05-27 02:10:00,0.68656,0.68666,0.6865,0.68653,578599994.0
2005-05-27 02:15:00,0.68654,0.68666,0.6865,0.68666,565700002.0
2005-05-27 02:20:00,0.68664,0.68675,0.68657,0.68668,491400002.0
2005-05-27 02:25:00,0.68671,0.68675,0.68665,0.68673,570700003.0
2005-05-27 02:30:00,0.68672,0.6868,0.68667,0.68676,460200000.0
2005-05-27 02:35:00,0.68678,0.68678,0.68661,0.68665,657800009.0
2005-05-27 02:40:00,0.6867,0.68673,0.6866,0.6867,483099999.0
2005-05-27 02:45:00,0.6867,0.68685,0.6866,0.68664,452600000.0
2005-05-27 02:50:00,0.68662,0.68665,0.6865,0.68664,504099998.0
2005-05-27 02:55:00,0.68654,0.6867,0.68652,0.68655,680100001.0
2005-05-27 03:00:00,0.68661,0.68663,0.68651,0.68651,613099995.0
2005-05-27 03:05:00,0.68653,0.68673,0.68642,0.68661,679000004.0
2005-05-27 03:10:00,0.68668,0.68674,0.68667,0.68667,327899998.0
2005-05-27 03:15:00,0.68679,0.6869,0.68677,0.68685,468500002.0
2005-05-27 03:20:00,0.68665,0.68699,0.68665,0.68683,338799995.0
2005-05-27 03:25:00,0.68682,0.68689,0.68679,0.68684,293800000.0
2005-05-27 03:30:00,0.68678,0.68696,0.68667,0.68678,368400001.0
2005-05-27 03:35:00,0.68679,0.68684,0.6867,0.68677,554400001.0
2005-05-27 03:40:00,0.68673,0.68696,0.68652,0.6866,572899993.0
2005-05-27 03:45:00,0.68662,0.68668,0.68656,0.68658,336999997.0
2005-05-27 03:50:00,0.68655,0.68662,0.68651,0.68657,557799993.0
2005-05-27 03:55:00,0.68655,0.6866,0.68653,0.68653,371900003.0
2005-05-27 04:00:00,0.68668,0.68683,0.68643,0.68658,707499997.0
2005-05-27 04:05:00,0.6866,0.6869,0.68655,0.68664,183999998.0
2005-05-27 04:10:00,0.6866,0.68663,0.68644,0.68654,367699995.0
2005-05-27 04:15:00,0.68648,0.68658,0.68641,0.68646,471099998.0
2005-05-27 04:20:00,0.68647,0.68684,0.68645,0.68681,456300000.0
2005-05-27 04:25:00,0.6865,0.6865,0.68635,0.6864,357400001.0
2005-05-27 04:30:00,0.68643,0.68644,0.68637,0.68638,561300000.0
2005-05-27 04:35:00,0.68642,0.68655,0.68642,0.6865,816800000.0
2005-05-27 04:40:00,0.68655,0.68657,0.68647,0.68657,620000002.0
2005-05-27 04:45:00,0.6865,0.68663,0.68649,0.68655,601600008.0
2005-05-27 04:50:00,0.68652,0.68656,0.68646,0.68651,300700000.0
2005-05-27 04:55:00,0.68648,0.68657,0.68648,0.68655,400799995.0
2005-05-27 05:00:00,0.68655,0.68663,0.68649,0.68653,404100000.0
2005-05-27 05:05:00,0.68657,0.68657,0.68645,0.68653,315199997.0
2005-05-27 05:10:00,0.68647,0.68658,0.68641,0.68656,630900002.0
2005-05-27 05:15:00,0.68658,0.68664,0.68655,0.68662,475700001.0
2005-05-27 05:20:00,0.68658,0.68663,0.68651,0.68653,390600001.0
2005-05-27 05:25:00,0.68658,0.68664,0.6865,0.68663,415900007.0
2005-05-27 05:30:00,0.68661,0.68677,0.68657,0.68673,635199999.0
2005-05-27 05:35:00,0.68675,0.68705,0.68669,0.68674,606999997.0
2005-05-27 05:40:00,0.68677,0.68683,0.68673,0.68675,477199997.0
2005-05-27 05:45:00,0.68673,0.6868,0.68664,0.6867,597699999.0
2005-05-27 05:50:00,0.68673,0.68675,0.6866,0.68667,443600001.0
2005-05-27 05:55:00,0.68666,0.68683,0.68638,0.68662,628599992.0
2005-05-27 06:00:00,0.68668,0.68668,0.68657,0.6866,542399997.0
2005-05-27 06:05:00,0.68663,0.68668,0.68655,0.68657,663999997.0
2005-05-27 06:10:00,0.68652,0.68679,0.68652,0.68662,517599999.0
2005-05-27 06:15:00,0.68658,0.68688,0.68649,0.68651,748000000.0
2005-05-27 06:20:00,0.68652,0.68654,0.68645,0.68647,551200000.0
2005-05-27 06:25:00,0.68645,0.68654,0.68645,0.6865,673000003.0
2005-05-27 06:30:00,0.68645,0.68655,0.68642,0.68655,516800004.0
2005-05-27 06:35:00,0.68653,0.68659,0.68647,0.6865,549700001.0
2005-05-27 06:40:00,0.68649,0.68669,0.68648,0.68655,632099995.0
2005-05-27 06:45:00,0.68665,0.6868,0.68663,0.68673,839099997.0
2005-05-27 06:50:00,0.68669,0.68673,0.68651,0.68655,506299999.0
2005-05-27 06:55:00,0.68655,0.68668,0.68645,0.68668,524899999.0
2005-05-27 07:00:00,0.68662,0.68693,0.68651,0.68678,612700007.0
2005-05-27 07:05:00,0.68662,0.68699,0.68662,0.68668,338699996.0
2005-05-27 07:10:00,0.68665,0.6867,0.68653,0.68657,724699995.0
2005-05-27 07:15:00,0.6866,0.6867,0.68657,0.68663,596300001.0
2005-05-27 07:20:00,0.68663,0.68671,0.68657,0.68663,768600005.0
2005-05-27 07:25:00,0.68685,0.68685,0.68651,0.6866,571000001.0
2005-05-27 07:30:00,0.68658,0.68669,0.68654,0.68662,764100007.0
2005-05-27 07:35:00,0.68661,0.68682,0.68659,0.68676,852900004.0
2005-05-27 07:40:00,0.6868,0.6868,0.68664,0.68671,588699992.0
2005-05-27 07:45:00,0.68668,0.68673,0.68665,0.68668,410199995.0
2005-05-27 07:50:00,0.6867,0.6869,0.6866,0.68689,753200001.0
2005-05-27 07:55:00,0.68707,0.6871,0.68686,0.6869,694499995.0
2005-05-27 08:00:00,0.68685,0.68707,0.68685,0.68702,645200010.0
2005-05-27 08:05:00,0.68702,0.68707,0.68695,0.68705,594100001.0
2005-05-27 08:10:00,0.68702,0.68702,0.68686,0.68695,651900003.0
2005-05-27 08:15:00,0.68695,0.68708,0.68688,0.68695,489500002.0
2005-05-27 08:20:00,0.68697,0.68702,0.68693,0.68699,705500003.0
2005-05-27 08:25:00,0.68695,0.68709,0.68695,0.68695,919700004.0
2005-05-27 08:30:00,0.68695,0.68706,0.68678,0.68688,575300000.0
2005-05-27 08:35:00,0.68687,0.68692,0.68674,0.68686,631699998.0
2005-05-27 08:40:00,0.6868,0.6869,0.68677,0.68687,876499990.0
2005-05-27 08:45:00,0.68685,0.68692,0.68679,0.68689,790200006.0
2005-05-27 08:50:00,0.68684,0.68708,0.68678,0.68702,659500004.0
2005-05-27 08:55:00,0.68707,0.68725,0.68704,0.68718,578199999.0
2005-05-27 09:00:00,0.68717,0.68725,0.68708,0.68708,520200003.0
2005-05-27 09:05:00,0.6871,0.68715,0.68697,0.68702,612699998.0
2005-05-27 09:10:00,0.68706,0.6872,0.68706,0.68711,723899999.0
2005-05-27 09:15:00,0.68728,0.68742,0.68705,0.68707,775700001.0
2005-05-27 09:20:00,0.68708,0.68714,0.68697,0.68708,584500003.0
2005-05-27 09:25:00,0.68708,0.68708,0.6869,0.68695,647200008.0
2005-05-27 09:30:00,0.687,0.68702,0.68695,0.68697,613000005.0
2005-05-27 09:35:00,0.68695,0.68702,0.68678,0.68681,516100000.0
2005-05-27 09:40:00,0.6868,0.68683,0.68663,0.68664,668299993.0
2005-05-27 09:45:00,0.6866,0.68668,0.68658,0.68664,596299997.0
2005-05-27 09:50:00,0.68666,0.68666,0.68635,0.68651,792099998.0
2005-05-27 09:55:00,0.68652,0.68665,0.68649,0.68665,614000008.0
2005-05-27 10:00:00,0.68667,0.68709,0.68667,0.68702,596800003.0
2005-05-27 10:05:00,0.68699,0.68707,0.68695,0.68703,724100002.0
2005-05-27 10:10:00,0.68702,0.6871,0.68702,0.68704,553299997.0
2005-05-27 10:15:00,0.68707,0.6871,0.68697,0.68703,1039699999.0
2005-05-27 10:20:00,0.68705,0.68713,0.68703,0.68713,694700000.0
2005-05-27 10:25:00,0.68708,0.68725,0.68702,0.68722,932699990.0
2005-05-27 10:30:00,0.68723,0.6873,0.68712,0.68725,819900002.0
2005-05-27 10:35:00,0.6873,0.68738,0.68719,0.6873,531800001.0
2005-05-27 10:40:00,0.68732,0.68739,0.68722,0.68722,628000002.0
2005-05-27 10:45:00,0.6872,0.68722,0.68712,0.68721,651700003.0
2005-05-27 10:50:00,0.6872,0.68722,0.68715,0.68715,709300002.0
2005-05-27 10:55:00,0.68715,0.68723,0.6871,0.6872,599599998.0
2005-05-27 11:00:00,0.68722,0.68733,0.6872,0.68733,294900002.0
2005-05-27 11:05:00,0.68727,0.68738,0.68726,0.68734,441200002.0
2005-05-27 11:10:00,0.68735,0.68737,0.68727,0.68732,563300007.0
2005-05-27 11:15:00,0.68737,0.68737,0.68722,0.6873,761500001.0
2005-05-27 11:20:00,0.68725,0.68739,0.68722,0.6873,548299996.0
2005-05-27 11:25:00,0.68729,0.68738,0.68729,0.68732,537800001.0
2005-05-27 11:30:00,0.68738,0.68746,0.68732,0.68737,863599999.0
2005-05-27 11:35:00,0.68738,0.68738,0.68715,0.6872,592600009.0
2005-05-27 11:40:00,0.68722,0.68722,0.68705,0.68709,501300000.0
2005-05-27 11:45:00,0.68707,0.68751,0.68702,0.68751,952900002.0
2005-05-27 11:50:00,0.68745,0.68763,0.68745,0.68748,829199998.0
2005-05-27 11:55:00,0.68752,0.68768,0.68748,0.68759,802199995.0
2005-05-27 12:00:00,0.68753,0.68774,0.68753,0.68772,718499993.0
2005-05-27 12:05:00,0.68769,0.68796,0.68761,0.68764,761700003.0
2005-05-27 12:10:00,0.68762,0.68777,0.68761,0.68769,469000002.0
2005-05-27 12:15:00,0.68766,0.68777,0.68758,0.6877,598600007.0
2005-05-27 12:20:00,0.68775,0.6878,0.68771,0.68775,516200005.0
2005-05-27 12:25:00,0.68796,0.68799,0.68749,0.68754,709500001.0
2005-05-27 12:30:00,0.68752,0.6876,0.68749,0.68752,557100005.0
2005-05-27 12:35:00,0.6875,0.68766,0.68744,0.68766,438400003.0
2005-05-27 12:40:00,0.68761,0.68765,0.68738,0.68743,685499998.0
2005-05-27 12:45:00,0.68748,0.68748,0.68727,0.6873,525400004.0
2005-05-27 12:50:00,0.68732,0.68738,0.68714,0.68714,699199999.0
2005-05-27 12:55:00,0.68718,0.68745,0.68718,0.6874,550100004.0
2005-05-27 13:00:00,0.68743,0.68745,0.68725,0.6873,665400000.0
2005-05-27 13:05:00,0.68736,0.68748,0.68736,0.68748,470900003.0
2005-05-27 13:10:00,0.68742,0.68748,0.68737,0.6874,491900000.0
2005-05-27 13:15:00,0.68735,0.68746,0.6873,0.68741,678899996.0
2005-05-27 13:20:00,0.6874,0.68757,0.6874,0.68754,571399997.0
2005-05-27 13:25:00,0.68744,0.68744,0.68733,0.6874,652900002.0
2005-05-27 13:30:00,0.68739,0.68758,0.68733,0.68752,735199994.0
2005-05-27 13:35:00,0.68753,0.68759,0.68723,0.68727,670700007.0
2005-05-27 13:40:00,0.68729,0.68729,0.68702,0.68707,862900000.0
2005-05-27 13:45:00,0.6871,0.68724,0.68703,0.68703,601799995.0
2005-05-27 13:50:00,0.687,0.68711,0.68697,0.687,720199994.0
2005-05-27 13:55:00,0.68702,0.68705,0.687,0.68702,494400005.0
2005-05-27 14:00:00,0.68702,0.68709,0.68697,0.68701,512300000.0
2005-05-27 14:05:00,0.68702,0.68723,0.68702,0.68722,922500001.0
2005-05-27 14:10:00,0.68719,0.68722,0.68693,0.687,663099991.0
2005-05-27 14:15:00,0.68685,0.68685,0.68654,0.68657,628899998.0
2005-05-27 14:20:00,0.68659,0.6869,0.68657,0.6869,872899996.0
2005-05-27 14:25:00,0.68689,0.68689,0.68668,0.68675,524099995.0
2005-05-27 14:30:00,0.68668,0.68689,0.68668,0.68671,735999996.0
2005-05-27 14:35:00,0.68676,0.68687,0.68666,0.68682,849299996.0
2005-05-27 14:40:00,0.68681,0.68684,0.68667,0.68684,560599999.0
2005-05-27 14:45:00,0.68686,0.68686,0.68663,0.68663,513100003.0
2005-05-27 14:50:00,0.68664,0.68683,0.68659,0.68682,770700006.0
2005-05-27 14:55:00,0.68688,0.68693,0.68671,0.68693,842700009.0
2005-05-27 15:00:00,0.6869,0.68703,0.68679,0.68702,726999993.0
2005-05-27 15:05:00,0.68702,0.68713,0.68698,0.687,692000005.0
2005-05-27 15:10:00,0.68702,0.68716,0.68702,0.68712,596299994.0
2005-05-27 15:15:00,0.68714,0.68728,0.68714,0.68725,747400008.0
2005-05-27 15:20:00,0.68734,0.68748,0.68712,0.68748,536699995.0
2005-05-27 15:25:00,0.68747,0.68751,0.68738,0.68746,876899998.0
2005-05-27 15:30:00,0.68746,0.6876,0.68731,0.68731,508200005.0
2005-05-27 15:35:00,0.6874,0.6875,0.6873,0.68746,549499998.0
2005-05-27 15:40:00,0.68754,0.68778,0.68746,0.68778,858499997.0
2005-05-27 15:45:00,0.68778,0.68797,0.68759,0.68782,689499988.0
2005-05-27 15:50:00,0.68782,0.68796,0.68767,0.68789,601500007.0
2005-05-27 15:55:00,0.68799,0.68824,0.68782,0.68812,808499996.0
2005-05-27 16:00:00,0.6881,0.68821,0.688,0.68801,598499990.0
2005-05-27 16:05:00,0.68798,0.68816,0.68798,0.68816,646300003.0
2005-05-27 16:10:00,0.68821,0.68827,0.68802,0.68803,523000002.0
2005-05-27 16:15:00,0.68801,0.68802,0.68784,0.68802,359599996.0
2005-05-27 16:20:00,0.68801,0.68808,0.68778,0.68788,660899999.0
2005-05-27 16:25:00,0.68785,0.68795,0.68775,0.6879,806900001.0
2005-05-27 16:30:00,0.68788,0.68789,0.68777,0.68777,723600005.0
2005-05-27 16:35:00,0.68782,0.68796,0.68778,0.68787,785299998.0
2005-05-27 16:40:00,0.68783,0.68785,0.68772,0.68779,666499993.0
2005-05-27 16:45:00,0.68777,0.68786,0.68763,0.6877,707100000.0
2005-05-27 16:50:00,0.68776,0.68784,0.68764,0.6878,541299997.0
2005-05-27 16:55:00,0.68791,0.6881,0.68787,0.68787,719400011.0
2005-05-27 17:00:00,0.68783,0.68789,0.68775,0.68782,695200004.0
2005-05-27 17:05:00,0.68783,0.68823,0.68783,0.68812,790400000.0
2005-05-27 17:10:00,0.68818,0.6882,0.68799,0.68812,442099999.0
2005-05-27 17:15:00,0.68811,0.68819,0.68805,0.68809,696799999.0
2005-05-27 17:20:00,0.68815,0.68831,0.68811,0.68818,626600000.0
2005-05-27 17:25:00,0.68815,0.68827,0.68814,0.68819,596700006.0
2005-05-27 17:30:00,0.68819,0.68836,0.68816,0.68836,683300006.0
2005-05-27 17:35:00,0.68842,0.68869,0.68842,0.68848,733500000.0
2005-05-27 17:40:00,0.6885,0.68923,0.68846,0.68923,361099999.0
2005-05-27 17:45:00,0.68922,0.6897,0.68918,0.68942,722300004.0
2005-05-27 17:50:00,0.68932,0.68972,0.68932,0.68969,614199996.0
2005-05-27 17:55:00,0.68969,0.6901,0.68934,0.68934,574599996.0
2005-05-27 18:00:00,0.68931,0.68951,0.68925,0.68948,5573899985.0
2005-05-27 18:05:00,0.68943,0.68947,0.6893,0.68938,6395099984.0
2005-05-27 18:10:00,0.6894,0.68943,0.68926,0.68934,5196300012.0
2005-05-27 18:15:00,0.68937,0.6895,0.68929,0.68935,5159600004.0
2005-05-27 18:20:00,0.68936,0.68958,0.68926,0.68927,4775699987.0
2005-05-27 18:25:00,0.68927,0.68954,0.68924,0.68953,4958299980.0
2005-05-27 18:30:00,0.68955,0.68981,0.68945,0.6898,3901899997.0
2005-05-27 18:35:00,0.68987,0.69015,0.68976,0.69,1632999988.0
2005-05-27 18:40:00,0.69001,0.69008,0.68965,0.68972,2483900010.0
2005-05-27 18:45:00,0.68969,0.68992,0.68967,0.68988,1114099999.0
2005-05-27 18:50:00,0.68987,0.68998,0.68982,0.68996,1939599991.0
2005-05-27 18:55:00,0.68992,0.6901,0.68989,0.69003,3230999994.0
2005-05-27 19:00:00,0.69005,0.69013,0.68982,0.68985,2214400002.0
2005-05-27 19:05:00,0.68985,0.69,0.68977,0.68995,3368800016.0
2005-05-27 19:10:00,0.68992,0.68997,0.68976,0.68979,1482100012.0
2005-05-27 19:15:00,0.68978,0.6898,0.68957,0.6896,1871000002.0
2005-05-27 19:20:00,0.68957,0.68966,0.68951,0.68964,1454400002.0
2005-05-27 19:25:00,0.68959,0.68973,0.68941,0.68967,2234599991.0
2005-05-27 19:30:00,0.68961,0.68969,0.68951,0.68969,2902099991.0
2005-05-27 19:35:00,0.68973,0.69002,0.68969,0.68995,2489899991.0
2005-05-27 19:40:00,0.68995,0.68995,0.68957,0.68957,1751500001.0
2005-05-27 19:45:00,0.68958,0.68962,0.68938,0.68942,1117200003.0
2005-05-27 19:50:00,0.6894,0.68966,0.68936,0.6894,1002699993.0
2005-05-27 19:55:00,0.68942,0.68948,0.68932,0.68943,1419300000.0
2005-05-27 20:00:00,0.68949,0.68967,0.68938,0.68964,1149800004.0
2005-05-27 20:05:00,0.68963,0.68974,0.68953,0.68956,1299799997.0
2005-05-27 20:10:00,0.68954,0.68968,0.68952,0.68962,1945200010.0
2005-05-27 20:15:00,0.68963,0.68965,0.6895,0.6895,2259999995.0
2005-05-27 20:20:00,0.68958,0.68969,0.68955,0.68959,1566900002.0
2005-05-27 20:25:00,0.6896,0.68968,0.68953,0.6896,2930499992.0
2005-05-27 20:30:00,0.68963,0.68969,0.68949,0.68952,4945700010.0
2005-05-27 20:35:00,0.68953,0.68999,0.68939,0.6896,2534200000.0
2005-05-27 20:40:00,0.68958,0.68959,0.68943,0.68944,2739399998.0
2005-05-27 20:45:00,0.68948,0.68974,0.68948,0.68971,2485199994.0
2005-05-27 20:50:00,0.68975,0.68975,0.68947,0.68963,4118499998.0
2005-05-27 20:55:00,0.68993,0.69008,0.68942,0.68946,4895799988.0
2005-05-27 21:00:00,0.68948,0.68958,0.68946,0.68956,4803099993.0
2005-05-27 21:05:00,0.68953,0.68959,0.68941,0.6895,1771299994.0
2005-05-27 21:10:00,0.68951,0.68968,0.68951,0.68963,1327000009.0
2005-05-27 21:15:00,0.68963,0.68969,0.6895,0.68952,1493000004.0
2005-05-27 21:20:00,0.68954,0.68972,0.68954,0.68961,3156899991.0
2005-05-27 21:25:00,0.6896,0.6896,0.68936,0.68939,872599997.0
2005-05-27 21:30:00,0.68937,0.68947,0.68932,0.68933,2302800001.0
2005-05-27 21:35:00,0.68935,0.68935,0.68897,0.6891,1060599997.0
2005-05-27 21:40:00,0.68908,0.68921,0.68895,0.68907,1452100000.0
2005-05-27 21:45:00,0.68907,0.68924,0.68907,0.6892,1109900000.0
2005-05-27 21:50:00,0.6892,0.68939,0.6892,0.68932,1218400007.0
2005-05-27 21:55:00,0.68929,0.68941,0.68927,0.68937,1266500006.0
2005-05-27 22:00:00,0.68935,0.68947,0.68926,0.68943,1794100010.0
2005-05-27 22:05:00,0.68937,0.68949,0.68928,0.68941,1030999997.0
2005-05-27 22:10:00,0.68938,0.68959,0.68927,0.68952,986099992.0
2005-05-27 22:15:00,0.68937,0.68942,0.68912,0.68918,1509099993.0
2005-05-27 22:20:00,0.6892,0.68934,0.68904,0.68934,1618899995.0
2005-05-27 22:25:00,0.68932,0.68935,0.68909,0.68919,1152699998.0
2005-05-27 22:30:00,0.68924,0.68932,0.68898,0.68931,929199989.0
2005-05-27 22:35:00,0.68933,0.68956,0.68927,0.68952,1002199999.0
2005-05-27 22:40:00,0.68951,0.69009,0.68951,0.68957,1071899998.0
2005-05-27 22:45:00,0.68963,0.68988,0.68908,0.68982,1023000001.0
2005-05-27 22:50:00,0.6896,0.68989,0.6894,0.6894,850899987.0
2005-05-27 22:55:00,0.68931,0.68993,0.68925,0.6896,1170300009.0
2005-05-29 23:00:00,0.6892,0.6892,0.68647,0.68648,586700000.0
2005-05-29 23:05:00,0.6865,0.68664,0.6865,0.68664,683999994.0
2005-05-29 23:10:00,0.68661,0.68704,0.68652,0.68665,632799999.0
2005-05-29 23:15:00,0.68661,0.6869,0.68661,0.68681,664800001.0
2005-05-29 23:20:00,0.68688,0.687,0.68684,0.68692,570000005.0
2005-05-29 23:25:00,0.687,0.68726,0.68675,0.68675,592899996.0
2005-05-29 23:30:00,0.68678,0.68697,0.68659,0.68692,727500006.0
2005-05-29 23:35:00,0.68693,0.68709,0.68629,0.68657,686499999.0
2005-05-29 23:40:00,0.68677,0.68705,0.6865,0.68695,940500011.0
2005-05-29 23:45:00,0.68697,0.68703,0.68645,0.68687,523399992.0
2005-05-29 23:50:00,0.68694,0.68711,0.68657,0.68658,671000005.0
2005-05-29 23:55:00,0.68666,0.68702,0.6866,0.68683,635300002.0
2005-05-30 00:00:00,0.68667,0.68693,0.68632,0.68656,674699995.0
2005-05-30 00:05:00,0.68649,0.68679,0.68632,0.68671,867300011.0
2005-05-30 00:10:00,0.68664,0.68671,0.68638,0.68662,791900001.0
2005-05-30 00:15:00,0.68658,0.68722,0.68658,0.68673,893800001.0
2005-05-30 00:20:00,0.68663,0.68676,0.6866,0.68665,775800005.0
2005-05-30 00:25:00,0.68666,0.68675,0.68647,0.68667,743200005.0
2005-05-30 00:30:00,0.68675,0.68683,0.68647,0.68669,688899998.0
2005-05-30 00:35:00,0.6867,0.68704,0.68667,0.68686,920199996.0
2005-05-30 00:40:00,0.687,0.68715,0.6867,0.68708,810799983.0
2005-05-30 00:45:00,0.68702,0.68708,0.68686,0.687,568500002.0
2005-05-30 00:50:00,0.68702,0.68706,0.68676,0.68687,656199990.0
2005-05-30 00:55:00,0.68692,0.68698,0.68684,0.68698,547500009.0
2005-05-30 01:00:00,0.68698,0.68698,0.68674,0.68695,736099994.0
2005-05-30 01:05:00,0.68691,0.68699,0.68687,0.68693,578500002.0
2005-05-30 01:10:00,0.68694,0.68705,0.68688,0.68698,709900005.0
2005-05-30 01:15:00,0.68695,0.68707,0.68684,0.68701,609700004.0
2005-05-30 01:20:00,0.68702,0.68716,0.68685,0.68685,630200004.0
2005-05-30 01:25:00,0.6869,0.68716,0.6869,0.68703,850700008.0
2005-05-30 01:30:00,0.68701,0.68707,0.68682,0.68687,846999990.0
2005-05-30 01:35:00,0.68685,0.68738,0.68675,0.68738,812999994.0
2005-05-30 01:40:00,0.68701,0.68735,0.68689,0.68728,921500006.0
2005-05-30 01:45:00,0.68724,0.68733,0.68692,0.68713,763899986.0
2005-05-30 01:50:00,0.6871,0.68718,0.68689,0.68712,721099999.0
2005-05-30 01:55:00,0.68713,0.68716,0.68683,0.68706,987499989.0
2005-05-30 02:00:00,0.68697,0.68714,0.68695,0.68698,962100000.0
2005-05-30 02:05:00,0.687,0.6873,0.687,0.68719,700900000.0
2005-05-30 02:10:00,0.68725,0.68739,0.68707,0.68739,752199994.0
2005-05-30 02:15:00,0.68732,0.68742,0.68712,0.68742,682199997.0
2005-05-30 02:20:00,0.6874,0.68792,0.68734,0.68789,653699995.0
2005-05-30 02:25:00,0.68781,0.68788,0.68766,0.68783,866100010.0
2005-05-30 02:30:00,0.68781,0.68788,0.68745,0.68779,422500001.0
2005-05-30 02:35:00,0.68788,0.68797,0.68737,0.68785,705499997.0
2005-05-30 02:40:00,0.68773,0.68793,0.68745,0.68779,704099998.0
2005-05-30 02:45:00,0.68785,0.68794,0.68746,0.68787,619900006.0
2005-05-30 02:50:00,0.68789,0.68791,0.68739,0.68785,855099990.0
2005-05-30 02:55:00,0.68775,0.68776,0.68729,0.68768,616899997.0
2005-05-30 03:00:00,0.68761,0.6878,0.68733,0.68778,920500004.0
2005-05-30 03:05:00,0.68778,0.68781,0.68735,0.68762,870000004.0
2005-05-30 03:10:00,0.68761,0.68761,0.68725,0.68751,552100001.0
2005-05-30 03:15:00,0.68743,0.68759,0.68726,0.68755,865299995.0
2005-05-30 03:20:00,0.6876,0.68762,0.6873,0.68743,554300000.0
2005-05-30 03:25:00,0.68751,0.6876,0.68737,0.6874,543999997.0
2005-05-30 03:30:00,0.68741,0.68759,0.68735,0.68736,768400001.0
2005-05-30 03:35:00,0.6874,0.6876,0.68728,0.68749,814700007.0
2005-05-30 03:40:00,0.6875,0.68756,0.68727,0.68727,380600000.0
2005-05-30 03:45:00,0.68731,0.6875,0.68731,0.68743,409999996.0
2005-05-30 03:50:00,0.68739,0.68778,0.68725,0.68745,322600002.0
2005-05-30 03:55:00,0.68747,0.68771,0.68714,0.68721,502200003.0
2005-05-30 04:00:00,0.68723,0.68738,0.68721,0.68727,618899992.0
2005-05-30 04:05:00,0.68723,0.68735,0.68715,0.68728,475699996.0
2005-05-30 04:10:00,0.6873,0.68742,0.68714,0.68737,823999998.0
2005-05-30 04:15:00,0.68739,0.6876,0.68719,0.68732,700700002.0
2005-05-30 04:20:00,0.68732,0.68781,0.6873,0.68735,544200001.0
2005-05-30 04:25:00,0.6877,0.68771,0.68714,0.68734,592100001.0
2005-05-30 04:30:00,0.68731,0.68745,0.68721,0.68743,897299989.0
2005-05-30 04:35:00,0.68738,0.68744,0.6871,0.68718,938699993.0
2005-05-30 04:40:00,0.68732,0.68742,0.68719,0.68727,408600001.0
2005-05-30 04:45:00,0.68723,0.68735,0.68707,0.68728,580499999.0
2005-05-30 04:50:00,0.68723,0.68736,0.68692,0.68725,666500006.0
2005-05-30 04:55:00,0.68722,0.68727,0.68693,0.68715,412499999.0
2005-05-30 05:00:00,0.68705,0.68727,0.68693,0.6871,693299995.0
2005-05-30 05:05:00,0.68712,0.68752,0.68685,0.68705,577399998.0
2005-05-30 05:10:00,0.68698,0.68712,0.68687,0.68698,1023500010.0
2005-05-30 05:15:00,0.68699,0.68746,0.6869,0.68701,571099996.0
2005-05-30 05:20:00,0.68698,0.6871,0.6869,0.68696,613300002.0
2005-05-30 05:25:00,0.68705,0.68706,0.68662,0.68669,775300006.0
2005-05-30 05:30:00,0.68671,0.68696,0.6866,0.68684,825600004.0
2005-05-30 05:35:00,0.68688,0.68691,0.68671,0.68675,759299998.0
2005-05-30 05:40:00,0.68693,0.68693,0.68675,0.68675,486400006.0
2005-05-30 05:45:00,0.68677,0.68715,0.6867,0.68715,789999999.0
2005-05-30 05:50:00,0.68686,0.68695,0.68676,0.68692,802000002.0
2005-05-30 05:55:00,0.68689,0.68694,0.68671,0.68671,464799998.0
2005-05-30 06:00:00,0.6867,0.68688,0.68655,0.68667,941599996.0
2005-05-30 06:05:00,0.68674,0.68676,0.68651,0.68651,929000010.0
2005-05-30 06:10:00,0.68652,0.68701,0.68651,0.68694,637699995.0
2005-05-30 06:15:00,0.68663,0.68673,0.68646,0.68672,581399996.0
2005-05-30 06:20:00,0.68667,0.68673,0.68657,0.68667,547800000.0
2005-05-30 06:25:00,0.68667,0.68689,0.68646,0.68661,1039000002.0
2005-05-30 06:30:00,0.68655,0.68706,0.68646,0.68706,730699999.0
2005-05-30 06:35:00,0.68656,0.68712,0.68656,0.68679,554499997.0
2005-05-30 06:40:00,0.68668,0.68693,0.68659,0.68668,612700002.0
2005-05-30 06:45:00,0.68674,0.68686,0.68664,0.68681,665500005.0
2005-05-30 06:50:00,0.68678,0.68685,0.6866,0.68671,409699999.0
2005-05-30 06:55:00,0.6868,0.68711,0.68666,0.68683,711300003.0
2005-05-30 07:00:00,0.68678,0.68706,0.68671,0.68671,471500006.0
2005-05-30 07:05:00,0.68669,0.68706,0.68665,0.68674,501199997.0
2005-05-30 07:10:00,0.68665,0.68725,0.68665,0.68682,685300007.0
2005-05-30 07:15:00,0.68685,0.68685,0.68665,0.68668,528399998.0
2005-05-30 07:20:00,0.68661,0.68691,0.68661,0.68667,776800004.0
2005-05-30 07:25:00,0.6867,0.68685,0.6867,0.68685,334600000.0
2005-05-30 07:30:00,0.68684,0.68716,0.6868,0.68688,1036699996.0
2005-05-30 07:35:00,0.68688,0.68693,0.68682,0.68687,698799998.0
2005-05-30 07:40:00,0.68688,0.68692,0.68667,0.68684,643499996.0
2005-05-30 07:45:00,0.68678,0.68678,0.68662,0.68662,679500001.0
2005-05-30 07:50:00,0.68664,0.68669,0.68652,0.68665,828999994.0
2005-05-30 07:55:00,0.68662,0.6868,0.68655,0.6868,722900005.0
2005-05-30 08:00:00,0.68675,0.68697,0.68675,0.68695,723499996.0
2005-05-30 08:05:00,0.68692,0.68698,0.68674,0.68687,493499997.0
2005-05-30 08:10:00,0.68689,0.68697,0.68673,0.6869,610699996.0
2005-05-30 08:15:00,0.68692,0.68692,0.68674,0.68675,445100001.0
2005-05-30 08:20:00,0.68682,0.68699,0.68669,0.6869,676900000.0
2005-05-30 08:25:00,0.68682,0.68702,0.68676,0.68695,352600001.0
2005-05-30 08:30:00,0.68692,0.68716,0.68686,0.68715,554400000.0
2005-05-30 08:35:00,0.68712,0.68732,0.68702,0.68724,682099999.0
2005-05-30 08:40:00,0.68718,0.68723,0.68703,0.68718,545500011.0
2005-05-30 08:45:00,0.68708,0.68708,0.68686,0.68698,638000006.0
2005-05-30 08:50:00,0.68698,0.68698,0.68639,0.68647,588900002.0
2005-05-30 08:55:00,0.68646,0.68657,0.68637,0.68652,869400011.0
2005-05-30 09:00:00,0.68653,0.68655,0.6863,0.68641,666799997.0
2005-05-30 09:05:00,0.68643,0.68643,0.68602,0.6861,652300004.0
2005-05-30 09:10:00,0.68613,0.68631,0.68609,0.68628,707799998.0
2005-05-30 09:15:00,0.68623,0.68634,0.68615,0.68632,671900001.0
2005-05-30 09:20:00,0.68629,0.68645,0.68621,0.68642,913799992.0
2005-05-30 09:25:00,0.68642,0.6865,0.68632,0.68637,818199998.0
2005-05-30 09:30:00,0.68644,0.68656,0.68634,0.68652,652899998.0
2005-05-30 09:35:00,0.6865,0.68656,0.6864,0.68641,627899997.0
2005-05-30 09:40:00,0.6864,0.68656,0.68636,0.68645,735300003.0
2005-05-30 09:45:00,0.68646,0.68678,0.68636,0.68666,698899995.0
2005-05-30 09:50:00,0.68642,0.68649,0.68629,0.68646,724499994.0
2005-05-30 09:55:00,0.68638,0.68664,0.68627,0.68646,611399997.0
2005-05-30 10:00:00,0.6863,0.68643,0.68626,0.68637,728099999.0
2005-05-30 10:05:00,0.68643,0.68646,0.68635,0.68638,606799998.0
2005-05-30 10:10:00,0.68641,0.6865,0.68634,0.68636,674500002.0
2005-05-30 10:15:00,0.68647,0.68648,0.68629,0.68635,755099999.0
2005-05-30 10:20:00,0.68635,0.68638,0.68619,0.68622,651299999.0
2005-05-30 10:25:00,0.68638,0.68669,0.68607,0.68614,778000006.0
2005-05-30 10:30:00,0.68614,0.68624,0.6861,0.68618,643599995.0
2005-05-30 10:35:00,0.68623,0.68646,0.68618,0.6864,669299998.0
2005-05-30 10:40:00,0.68638,0.68647,0.68625,0.68636,816800005.0
2005-05-30 10:45:00,0.68638,0.68647,0.68624,0.68624,628799996.0
2005-05-30 10:50:00,0.68614,0.68627,0.68608,0.6862,541200001.0
2005-05-30 10:55:00,0.68643,0.68654,0.68608,0.68615,699600003.0
2005-05-30 11:00:00,0.68617,0.68622,0.68592,0.68606,607200002.0
2005-05-30 11:05:00,0.68601,0.68606,0.68598,0.68603,449199996.0
2005-05-30 11:10:00,0.68603,0.68608,0.68591,0.68596,976800008.0
2005-05-30 11:15:00,0.68604,0.68612,0.68594,0.68605,867199990.0
2005-05-30 11:20:00,0.68595,0.68611,0.68584,0.68588,609299995.0
2005-05-30 11:25:00,0.68586,0.68609,0.68586,0.68607,686199995.0
2005-05-30 11:30:00,0.68613,0.6862,0.68598,0.68602,881399991.0
2005-05-30 11:35:00,0.68607,0.68622,0.68597,0.68611,652999998.0
2005-05-30 11:40:00,0.68608,0.6862,0.68603,0.68618,617399993.0
2005-05-30 11:45:00,0.68615,0.68623,0.6861,0.68623,589400000.0
2005-05-30 11:50:00,0.68615,0.6863,0.68604,0.68617,1094099996.0
2005-05-30 11:55:00,0.68621,0.68631,0.6861,0.68631,852800008.0
2005-05-30 12:00:00,0.68627,0.68653,0.68605,0.6865,639300005.0
2005-05-30 12:05:00,0.68622,0.68624,0.686,0.68602,661899998.0
2005-05-30 12:10:00,0.68597,0.68615,0.68597,0.68602,617499996.0
2005-05-30 12:15:00,0.68601,0.68621,0.68595,0.68616,740499998.0
2005-05-30 12:20:00,0.68618,0.68625,0.68603,0.6862,785000000.0
2005-05-30 12:25:00,0.6862,0.68636,0.68598,0.68604,749000001.0
2005-05-30 12:30:00,0.68597,0.68609,0.68593,0.68603,730700000.0
2005-05-30 12:35:00,0.68601,0.68601,0.6858,0.68588,721400006.0
2005-05-30 12:40:00,0.68583,0.68584,0.68521,0.68543,729600002.0
2005-05-30 12:45:00,0.68541,0.68547,0.68532,0.6854,758900000.0
2005-05-30 12:50:00,0.68547,0.68547,0.68535,0.68542,754599996.0
2005-05-30 12:55:00,0.68542,0.68557,0.68539,0.6854,900600003.0
2005-05-30 13:00:00,0.68545,0.68582,0.6851,0.68529,567200006.0
2005-05-30 13:05:00,0.68528,0.68559,0.68492,0.68559,969099996.0
2005-05-30 13:10:00,0.68525,0.68546,0.68498,0.68527,776200001.0
2005-05-30 13:15:00,0.68518,0.68557,0.68497,0.68543,998299998.0
2005-05-30 13:20:00,0.6851,0.68548,0.68504,0.68523,824399995.0
2005-05-30 13:25:00,0.6854,0.68549,0.685,0.68528,888100002.0
2005-05-30 13:30:00,0.68505,0.68528,0.68466,0.68508,745399999.0
2005-05-30 13:35:00,0.68528,0.68542,0.68498,0.6852,865400003.0
2005-05-30 13:40:00,0.68492,0.68526,0.68471,0.68503,915399999.0
2005-05-30 13:45:00,0.6849,0.68523,0.6847,0.68504,773999997.0
2005-05-30 13:50:00,0.68458,0.68507,0.68458,0.68487,813699995.0
2005-05-30 13:55:00,0.68485,0.68519,0.68439,0.68514,772100005.0
2005-05-30 14:00:00,0.68507,0.68526,0.68468,0.68499,798899997.0
2005-05-30 14:05:00,0.68495,0.68516,0.68471,0.68516,879400006.0
2005-05-30 14:10:00,0.68483,0.68513,0.68473,0.68482,905200000.0
2005-05-30 14:15:00,0.68498,0.68502,0.68471,0.68479,893900000.0
2005-05-30 14:20:00,0.68478,0.68491,0.68454,0.68467,799299997.0
2005-05-30 14:25:00,0.68497,0.68497,0.68441,0.6847,877599996.0
2005-05-30 14:30:00,0.68445,0.68483,0.68418,0.68456,750800007.0
2005-05-30 14:35:00,0.68465,0.68498,0.68447,0.68486,649299998.0
2005-05-30 14:40:00,0.6847,0.68496,0.68455,0.68473,730899997.0
2005-05-30 14:45:00,0.68473,0.68487,0.68433,0.68471,1005900005.0
2005-05-30 14:50:00,0.68433,0.68499,0.68433,0.68454,1091399998.0
2005-05-30 14:55:00,0.68468,0.68509,0.68456,0.68479,687799999.0
2005-05-30 15:00:00,0.68498,0.68498,0.68439,0.68476,774299998.0
2005-05-30 15:05:00,0.68476,0.68479,0.68429,0.68468,755200003.0
2005-05-30 15:10:00,0.68462,0.68486,0.68439,0.68479,670199994.0
2005-05-30 15:15:00,0.68466,0.6849,0.68447,0.68459,841699997.0
2005-05-30 15:20:00,0.6846,0.68489,0.68447,0.68449,939899992.0
2005-05-30 15:25:00,0.6844,0.68477,0.68434,0.68464,859699999.0
2005-05-30 15:30:00,0.68478,0.68483,0.68442,0.68483,826600004.0
2005-05-30 15:35:00,0.68473,0.68497,0.68439,0.68439,835400003.0
2005-05-30 15:40:00,0.68442,0.68486,0.68431,0.68469,821499999.0
2005-05-30 15:45:00,0.68475,0.68479,0.68431,0.68461,760599994.0
2005-05-30 15:50:00,0.68443,0.68476,0.68437,0.68448,544699997.0
2005-05-30 15:55:00,0.68457,0.68468,0.68411,0.68454,749199999.0
2005-05-30 16:00:00,0.68455,0.68462,0.68406,0.68432,828099990.0
2005-05-30 16:05:00,0.68447,0.68459,0.68404,0.68418,842900009.0
2005-05-30 16:10:00,0.68411,0.68443,0.68383,0.68412,781099994.0
2005-05-30 16:15:00,0.68398,0.68434,0.68382,0.6843,822199997.0
2005-05-30 16:20:00,0.68427,0.6843,0.68379,0.68398,998199992.0
2005-05-30 16:25:00,0.6841,0.68426,0.68348,0.68426,1068500006.0
2005-05-30 16:30:00,0.68386,0.68435,0.68358,0.68415,840800000.0
2005-05-30 16:35:00,0.68393,0.68434,0.68385,0.68412,786900009.0
2005-05-30 16:40:00,0.6843,0.68449,0.68387,0.68444,1011499984.0
2005-05-30 16:45:00,0.68437,0.68446,0.68395,0.68418,841799999.0
2005-05-30 16:50:00,0.6839,0.68423,0.68373,0.68404,410500002.0
2005-05-30 16:55:00,0.68395,0.68418,0.68373,0.68413,788799995.0
2005-05-30 17:00:00,0.68399,0.6841,0.68368,0.68386,864000002.0
2005-05-30 17:05:00,0.6839,0.68412,0.68355,0.68398,715500000.0
2005-05-30 17:10:00,0.68381,0.68401,0.68342,0.68366,746400006.0
2005-05-30 17:15:00,0.6836,0.68385,0.68337,0.68372,747100013.0
2005-05-30 17:20:00,0.68382,0.68397,0.68351,0.68377,1034200003.0
2005-05-30 17:25:00,0.68372,0.68399,0.68339,0.68375,850399997.0
2005-05-30 17:30:00,0.6837,0.68392,0.68347,0.68358,737599998.0
2005-05-30 17:35:00,0.68375,0.68387,0.68342,0.68386,683700001.0
2005-05-30 17:40:00,0.68372,0.68393,0.68323,0.68375,621499996.0
2005-05-30 17:45:00,0.68383,0.68401,0.68357,0.68395,819100005.0
2005-05-30 17:50:00,0.68375,0.68412,0.6833,0.6839,837700003.0
2005-05-30 17:55:00,0.68385,0.68417,0.68372,0.68413,994000001.0
2005-05-30 18:00:00,0.68399,0.68419,0.68371,0.68398,5176200020.0
2005-05-30 18:05:00,0.68381,0.68407,0.68359,0.68386,8093499996.0
2005-05-30 18:10:00,0.68367,0.68409,0.68353,0.68401,5138099977.0
2005-05-30 18:15:00,0.68402,0.68411,0.68359,0.68375,5560999999.0
2005-05-30 18:20:00,0.68383,0.68406,0.68343,0.68364,4705800006.0
2005-05-30 18:25:00,0.68399,0.68407,0.6835,0.68395,4035699992.0
2005-05-30 18:30:00,0.68368,0.68409,0.68345,0.68383,3533899998.0
2005-05-30 18:35:00,0.68383,0.68408,0.6835,0.68408,1747099998.0
2005-05-30 18:40:00,0.68375,0.68421,0.68344,0.68383,2667599985.0
2005-05-30 18:45:00,0.68381,0.68411,0.68358,0.68371,1340600006.0
2005-05-30 18:50:00,0.68363,0.684,0.68353,0.68384,1912000007.0
2005-05-30 18:55:00,0.68384,0.68409,0.68353,0.68382,3085299999.0
2005-05-30 19:00:00,0.68357,0.68411,0.68343,0.68411,1832900005.0
2005-05-30 19:05:00,0.684,0.68408,0.68344,0.68395,2682399979.0
2005-05-30 19:10:00,0.6837,0.68404,0.68349,0.68401,1649500001.0
2005-05-30 19:15:00,0.684,0.68409,0.68364,0.68393,1795600010.0
2005-05-30 19:20:00,0.68385,0.68413,0.68358,0.68393,1405799995.0
2005-05-30 19:25:00,0.68392,0.68421,0.68357,0.68378,2105899998.0
2005-05-30 19:30:00,0.68373,0.68418,0.6836,0.68405,2720499995.0
2005-05-30 19:35:00,0.68404,0.68421,0.68362,0.6839,2094299992.0
2005-05-30 19:40:00,0.68382,0.68422,0.68371,0.684,1831499994.0
2005-05-30 19:45:00,0.68409,0.68417,0.68354,0.68407,1071099996.0
2005-05-30 19:50:00,0.68394,0.68427,0.68363,0.6839,1317899998.0
2005-05-30 19:55:00,0.68375,0.68427,0.68352,0.68402,1673299991.0
2005-05-30 20:00:00,0.68408,0.68432,0.6838,0.6843,1081500003.0
2005-05-30 20:05:00,0.68427,0.6843,0.68377,0.68409,1430300000.0
2005-05-30 20:10:00,0.68395,0.68438,0.6838,0.68387,2197200011.0
2005-05-30 20:15:00,0.68391,0.68432,0.68378,0.68415,2429199998.0
2005-05-30 20:20:00,0.68431,0.68436,0.68388,0.68417,1392499999.0
2005-05-30 20:25:00,0.6842,0.68443,0.68376,0.68412,2895100000.0
2005-05-30 20:30:00,0.68405,0.6844,0.68363,0.6839,5151699981.0
2005-05-30 20:35:00,0.68396,0.68419,0.68361,0.68397,2423899991.0
2005-05-30 20:40:00,0.68397,0.68437,0.6837,0.68395,2574800004.0
2005-05-30 20:45:00,0.68397,0.68429,0.68366,0.68425,2555499999.0
2005-05-30 20:50:00,0.68386,0.68427,0.6838,0.68405,3861900021.0
2005-05-30 20:55:00,0.68405,0.68426,0.68365,0.68365,5223200004.0
2005-05-30 21:00:00,0.68377,0.68436,0.68373,0.68429,4715199996.0
2005-05-30 21:05:00,0.68426,0.68439,0.68376,0.68409,1978399999.0
2005-05-30 21:10:00,0.68392,0.68446,0.68372,0.68403,1784199997.0
2005-05-30 21:15:00,0.684,0.68438,0.68382,0.6841,1598300012.0
2005-05-30 21:20:00,0.68405,0.68427,0.68371,0.68371,2649600004.0
2005-05-30 21:25:00,0.68402,0.68422,0.68369,0.684,1041000006.0
2005-05-30 21:30:00,0.6839,0.68433,0.68379,0.68404,1980800006.0
2005-05-30 21:35:00,0.68409,0.6843,0.68375,0.68411,883099999.0
2005-05-30 21:40:00,0.68409,0.68429,0.6837,0.68397,1240300000.0
2005-05-30 21:45:00,0.68402,0.68411,0.68353,0.68405,1140499999.0
2005-05-30 21:50:00,0.6837,0.68408,0.68361,0.68376,1173100004.0
2005-05-30 21:55:00,0.68372,0.68415,0.68357,0.68405,1249299992.0
2005-05-30 22:00:00,0.68393,0.68419,0.68366,0.68391,1545799990.0
2005-05-30 22:05:00,0.68373,0.68412,0.68359,0.68397,860699999.0
2005-05-30 22:10:00,0.68357,0.68408,0.68352,0.68391,1062800003.0
2005-05-30 22:15:00,0.68393,0.68407,0.68356,0.68379,1592700005.0
2005-05-30 22:20:00,0.68351,0.68416,0.68347,0.6839,1741099998.0
2005-05-30 22:25:00,0.68394,0.68427,0.68369,0.68418,1491200003.0
2005-05-30 22:30:00,0.68391,0.68424,0.68374,0.68408,1250099995.0
2005-05-30 22:35:00,0.68414,0.68436,0.68374,0.68392,914900000.0
2005-05-30 22:40:00,0.68395,0.68422,0.68367,0.68422,1326100002.0
2005-05-30 22:45:00,0.68418,0.68427,0.68366,0.68388,1125199999.0
2005-05-30 22:50:00,0.68392,0.68434,0.68376,0.68416,576499995.0
2005-05-30 22:55:00,0.68428,0.68429,0.68355,0.68387,1226799998.0
2005-05-30 23:00:00,0.68403,0.68468,0.68346,0.68396,731200006.0
2005-05-30 23:05:00,0.68389,0.68415,0.68357,0.68388,1036299995.0
2005-05-30 23:10:00,0.68376,0.68414,0.68354,0.68402,976299995.0
2005-05-30 23:15:00,0.68381,0.68426,0.68375,0.68382,726200002.0
2005-05-30 23:20:00,0.684,0.68419,0.68379,0.68398,871799999.0
2005-05-30 23:25:00,0.68408,0.68419,0.68359,0.68402,956199997.0
2005-05-30 23:30:00,0.68388,0.68424,0.68381,0.68411,881100000.0
2005-05-30 23:35:00,0.68412,0.68424,0.68378,0.68405,883400005.0
2005-05-30 23:40:00,0.68393,0.68418,0.68377,0.68385,812299998.0
2005-05-30 23:45:00,0.68391,0.68422,0.68378,0.68389,875900010.0
2005-05-30 23:50:00,0.68368,0.68536,0.68368,0.68391,794599997.0
2005-05-30 23:55:00,0.68399,0.68403,0.6837,0.68403,585300000.0
2005-05-31 00:00:00,0.684,0.68429,0.68388,0.68395,476600009.0
2005-05-31 00:05:00,0.68393,0.68418,0.68392,0.68413,621100000.0
2005-05-31 00:10:00,0.68415,0.68419,0.68408,0.68408,533999999.0
2005-05-31 00:15:00,0.68407,0.68446,0.68405,0.68416,625699995.0
2005-05-31 00:20:00,0.68409,0.68439,0.68397,0.68402,657200002.0
2005-05-31 00:25:00,0.68402,0.6844,0.6839,0.68399,637999999.0
2005-05-31 00:30:00,0.68405,0.68407,0.68394,0.68403,504600004.0
2005-05-31 00:35:00,0.68398,0.68437,0.68398,0.68407,275899995.0
2005-05-31 00:40:00,0.68405,0.68427,0.68394,0.68408,831300002.0
2005-05-31 00:45:00,0.6841,0.68421,0.684,0.68415,504600007.0
2005-05-31 00:50:00,0.68419,0.68421,0.68411,0.68417,456000002.0
2005-05-31 00:55:00,0.6842,0.68423,0.68408,0.68423,584400004.0
2005-05-31 01:00:00,0.68422,0.68429,0.6842,0.68429,384100002.0
2005-05-31 01:05:00,0.68428,0.68459,0.6842,0.68423,788799998.0
2005-05-31 01:10:00,0.68424,0.68424,0.68415,0.68418,746999998.0
2005-05-31 01:15:00,0.6844,0.68448,0.68412,0.68415,402599996.0
2005-05-31 01:20:00,0.68415,0.68461,0.6841,0.68415,694199995.0
2005-05-31 01:25:00,0.68413,0.68426,0.68413,0.68426,434200001.0
2005-05-31 01:30:00,0.68424,0.68435,0.68421,0.68422,872100006.0
2005-05-31 01:35:00,0.68424,0.68443,0.68424,0.68441,587700000.0
2005-05-31 01:40:00,0.68438,0.6845,0.68438,0.68442,577400002.0
2005-05-31 01:45:00,0.68445,0.6848,0.6844,0.68467,481699998.0
2005-05-31 01:50:00,0.68449,0.68458,0.68433,0.68442,546299999.0
2005-05-31 01:55:00,0.68442,0.68449,0.68433,0.68442,656600007.0
2005-05-31 02:00:00,0.6844,0.68444,0.68425,0.68429,730099999.0
2005-05-31 02:05:00,0.68424,0.68427,0.68395,0.68427,609500000.0
2005-05-31 02:10:00,0.6843,0.68451,0.68423,0.68449,537599997.0
2005-05-31 02:15:00,0.68447,0.68475,0.6844,0.6846,731500006.0
2005-05-31 02:20:00,0.68437,0.68443,0.68433,0.68439,568300003.0
2005-05-31 02:25:00,0.68445,0.6845,0.68429,0.68439,629800004.0
2005-05-31 02:30:00,0.68435,0.68466,0.68428,0.68466,611699999.0
2005-05-31 02:35:00,0.68435,0.68435,0.68425,0.68425,555599996.0
2005-05-31 02:40:00,0.68432,0.68442,0.68413,0.68425,722600000.0
2005-05-31 02:45:00,0.6842,0.68423,0.68399,0.68399,798999995.0
2005-05-31 02:50:00,0.68398,0.68408,0.68388,0.68388,664500005.0
2005-05-31 02:55:00,0.68385,0.68406,0.68383,0.68403,445100000.0
2005-05-31 03:00:00,0.68403,0.68408,0.68387,0.684,731499990.0
2005-05-31 03:05:00,0.68403,0.68407,0.68359,0.68387,948899994.0
2005-05-31 03:10:00,0.68397,0.68397,0.68346,0.68347,938199996.0
2005-05-31 03:15:00,0.68352,0.68354,0.68333,0.68347,516000001.0
2005-05-31 03:20:00,0.68342,0.68342,0.68301,0.68305,699600004.0
2005-05-31 03:25:00,0.68304,0.68318,0.68286,0.68294,861300004.0
2005-05-31 03:30:00,0.68297,0.68302,0.68251,0.6827,888899991.0
2005-05-31 03:35:00,0.68266,0.68266,0.68245,0.68263,798900000.0
2005-05-31 03:40:00,0.6826,0.68268,0.68252,0.6826,563899997.0
2005-05-31 03:45:00,0.6826,0.68291,0.68247,0.68247,702299993.0
2005-05-31 03:50:00,0.68243,0.6826,0.6823,0.68237,657899997.0
2005-05-31 03:55:00,0.68234,0.68265,0.68233,0.68256,328300001.0
2005-05-31 04:00:00,0.68256,0.6826,0.68244,0.68258,643099996.0
2005-05-31 04:05:00,0.68255,0.68275,0.68249,0.68264,840800000.0
2005-05-31 04:10:00,0.68262,0.68289,0.6826,0.68289,482099994.0
2005-05-31 04:15:00,0.68305,0.68308,0.6829,0.68305,612299997.0
2005-05-31 04:20:00,0.68305,0.68305,0.68285,0.683,704899997.0
2005-05-31 04:25:00,0.68299,0.6831,0.68282,0.68283,501499996.0
2005-05-31 04:30:00,0.68284,0.68293,0.68282,0.68292,903200003.0
2005-05-31 04:35:00,0.68296,0.68334,0.68294,0.6833,842599993.0
2005-05-31 04:40:00,0.68332,0.68337,0.683,0.68304,790300002.0
2005-05-31 04:45:00,0.68295,0.68301,0.68288,0.68291,571299992.0
2005-05-31 04:50:00,0.6829,0.68301,0.68285,0.683,494399995.0
2005-05-31 04:55:00,0.68297,0.68305,0.68295,0.68297,417799997.0
2005-05-31 05:00:00,0.68294,0.68313,0.68294,0.6831,482599999.0
2005-05-31 05:05:00,0.68308,0.68313,0.683,0.68313,512900002.0
2005-05-31 05:10:00,0.68308,0.68314,0.68286,0.68293,368900000.0
2005-05-31 05:15:00,0.68292,0.6831,0.6829,0.6831,802299993.0
2005-05-31 05:20:00,0.68308,0.68314,0.683,0.6831,261299995.0
2005-05-31 05:25:00,0.68314,0.68317,0.68304,0.68316,476899997.0
2005-05-31 05:30:00,0.68317,0.68325,0.68307,0.68312,798999999.0
2005-05-31 05:35:00,0.68313,0.68323,0.68306,0.68317,336400001.0
2005-05-31 05:40:00,0.68322,0.68346,0.68282,0.68346,586900006.0
2005-05-31 05:45:00,0.68312,0.68331,0.68308,0.68321,656000005.0
2005-05-31 05:50:00,0.68323,0.68327,0.68309,0.68327,744099990.0
2005-05-31 05:55:00,0.6833,0.6833,0.68298,0.68328,280600000.0
2005-05-31 06:00:00,0.6833,0.6833,0.68312,0.68326,431100004.0
2005-05-31 06:05:00,0.68323,0.68337,0.68321,0.68333,437400006.0
2005-05-31 06:10:00,0.6833,0.68334,0.68316,0.68333,606199993.0
2005-05-31 06:15:00,0.68332,0.68337,0.68325,0.68333,492000000.0
2005-05-31 06:20:00,0.68325,0.68336,0.68319,0.68322,512299997.0
2005-05-31 06:25:00,0.6832,0.6833,0.6831,0.68312,530900000.0
2005-05-31 06:30:00,0.68314,0.68319,0.68286,0.6829,540000002.0
2005-05-31 06:35:00,0.6829,0.68311,0.6829,0.68307,374099995.0
2005-05-31 06:40:00,0.68311,0.68318,0.6829,0.6829,562599996.0
2005-05-31 06:45:00,0.68295,0.68323,0.68285,0.68316,697299997.0
2005-05-31 06:50:00,0.68288,0.68324,0.68281,0.68306,227300001.0
2005-05-31 06:55:00,0.683,0.68306,0.68293,0.68303,544399995.0
2005-05-31 07:00:00,0.68302,0.68317,0.68295,0.68312,539700006.0
2005-05-31 07:05:00,0.68309,0.68323,0.683,0.68323,470799995.0
2005-05-31 07:10:00,0.68321,0.68324,0.6831,0.68316,560100006.0
2005-05-31 07:15:00,0.6832,0.68322,0.68298,0.68313,792100008.0
2005-05-31 07:20:00,0.68315,0.6832,0.683,0.68313,754500001.0
2005-05-31 07:25:00,0.68312,0.68337,0.68299,0.68318,626399997.0
2005-05-31 07:30:00,0.68315,0.6832,0.68305,0.68315,843800005.0
2005-05-31 07:35:00,0.68316,0.68319,0.68287,0.68287,696500000.0
2005-05-31 07:40:00,0.68297,0.68298,0.68274,0.6828,673100004.0
2005-05-31 07:45:00,0.68278,0.68293,0.68275,0.68283,468799998.0
2005-05-31 07:50:00,0.68288,0.68305,0.68281,0.68304,877399998.0
2005-05-31 07:55:00,0.68308,0.68312,0.68295,0.68298,776499995.0
2005-05-31 08:00:00,0.68292,0.68312,0.68282,0.683,695699998.0
2005-05-31 08:05:00,0.683,0.68307,0.6826,0.68267,702300003.0
2005-05-31 08:10:00,0.68268,0.68277,0.68261,0.68262,684200001.0
2005-05-31 08:15:00,0.68255,0.68259,0.68218,0.68223,840300003.0
2005-05-31 08:20:00,0.68225,0.68225,0.6819,0.68204,588799995.0
2005-05-31 08:25:00,0.68198,0.68244,0.68182,0.68244,689400006.0
2005-05-31 08:30:00,0.68237,0.68241,0.6821,0.68215,640099996.0
2005-05-31 08:35:00,0.68212,0.68223,0.68188,0.68198,680800008.0
2005-05-31 08:40:00,0.68192,0.68216,0.68191,0.68216,618199996.0
2005-05-31 08:45:00,0.68213,0.68214,0.68182,0.68209,612300008.0
2005-05-31 08:50:00,0.68208,0.68215,0.68186,0.68187,558299993.0
2005-05-31 08:55:00,0.68183,0.682,0.6817,0.68175,550699991.0
2005-05-31 09:00:00,0.68174,0.68191,0.68169,0.68178,573999993.0
2005-05-31 09:05:00,0.68176,0.68195,0.68163,0.68193,807299997.0
2005-05-31 09:10:00,0.68195,0.68212,0.68189,0.68205,774099998.0
2005-05-31 09:15:00,0.68207,0.68209,0.68198,0.68199,641199998.0
2005-05-31 09:20:00,0.68197,0.6821,0.68195,0.68201,581800002.0
2005-05-31 09:25:00,0.68205,0.68208,0.68177,0.68177,618999994.0
2005-05-31 09:30:00,0.68183,0.68195,0.68171,0.68183,705299995.0
2005-05-31 09:35:00,0.68182,0.68187,0.68145,0.68145,747900009.0
2005-05-31 09:40:00,0.68142,0.68146,0.68102,0.6811,1038399997.0
2005-05-31 09:45:00,0.68103,0.68105,0.68066,0.68066,518700002.0
2005-05-31 09:50:00,0.6806,0.68082,0.6805,0.68064,851300005.0
2005-05-31 09:55:00,0.68057,0.68057,0.68027,0.68027,589600005.0
2005-05-31 10:00:00,0.68023,0.6804,0.68019,0.68034,632999997.0
2005-05-31 10:05:00,0.68037,0.6807,0.68036,0.6807,559500004.0
2005-05-31 10:10:00,0.68083,0.68104,0.68078,0.68093,449499999.0
2005-05-31 10:15:00,0.68098,0.68105,0.68088,0.68099,685400000.0
2005-05-31 10:20:00,0.68099,0.68127,0.68096,0.68112,814300001.0
2005-05-31 10:25:00,0.6811,0.68125,0.68102,0.68117,799900014.0
2005-05-31 10:30:00,0.68117,0.68128,0.681,0.68103,722099999.0
2005-05-31 10:35:00,0.68105,0.68118,0.68094,0.68102,756399999.0
2005-05-31 10:40:00,0.68104,0.6812,0.68102,0.68118,718000002.0
2005-05-31 10:45:00,0.68117,0.68126,0.68087,0.68103,535399993.0
2005-05-31 10:50:00,0.681,0.68104,0.68072,0.68081,622900000.0
2005-05-31 10:55:00,0.6808,0.6809,0.68059,0.68065,727200000.0
2005-05-31 11:00:00,0.68063,0.68093,0.6806,0.6809,477499999.0
2005-05-31 11:05:00,0.68085,0.68089,0.68073,0.68081,650800002.0
2005-05-31 11:10:00,0.68076,0.68087,0.68064,0.68067,536399997.0
2005-05-31 11:15:00,0.68071,0.68079,0.68061,0.68074,802799991.0
2005-05-31 11:20:00,0.68074,0.68077,0.68039,0.68049,630800001.0
2005-05-31 11:25:00,0.68047,0.68052,0.68037,0.68037,588099997.0
2005-05-31 11:30:00,0.68045,0.68054,0.68045,0.68052,790599993.0
2005-05-31 11:35:00,0.68053,0.68056,0.68044,0.68049,582400001.0
2005-05-31 11:40:00,0.68049,0.68049,0.68024,0.68028,582899994.0
2005-05-31 11:45:00,0.68025,0.68025,0.67976,0.67984,672600004.0
2005-05-31 11:50:00,0.6798,0.6798,0.67945,0.67945,572000003.0
2005-05-31 11:55:00,0.67948,0.67967,0.67918,0.67927,653000001.0
2005-05-31 12:00:00,0.67918,0.67926,0.67895,0.679,912099990.0
2005-05-31 12:05:00,0.67892,0.67896,0.67839,0.67839,867899992.0
2005-05-31 12:10:00,0.67839,0.67841,0.67772,0.67772,735900006.0
2005-05-31 12:15:00,0.67775,0.67812,0.67762,0.67762,801199998.0
2005-05-31 12:20:00,0.67764,0.67767,0.67722,0.6775,854899995.0
2005-05-31 12:25:00,0.67748,0.6775,0.67735,0.6774,614899998.0
2005-05-31 12:30:00,0.67737,0.67751,0.67737,0.67744,624399997.0
2005-05-31 12:35:00,0.67746,0.67749,0.67735,0.67745,588400000.0
2005-05-31 12:40:00,0.6774,0.67753,0.67736,0.67744,826800007.0
2005-05-31 12:45:00,0.67744,0.67748,0.67734,0.67735,682499997.0
2005-05-31 12:50:00,0.67738,0.67763,0.67735,0.67763,987899999.0
2005-05-31 12:55:00,0.67763,0.67787,0.67757,0.67776,780699990.0
2005-05-31 13:00:00,0.67774,0.67795,0.67767,0.67795,792299995.0
2005-05-31 13:05:00,0.67801,0.67816,0.67785,0.678,543700001.0
2005-05-31 13:10:00,0.67794,0.67799,0.67783,0.67791,520099997.0
2005-05-31 13:15:00,0.67784,0.67798,0.67767,0.67772,712099999.0
2005-05-31 13:20:00,0.67766,0.67766,0.67743,0.67762,560299999.0
2005-05-31 13:25:00,0.67762,0.67788,0.6776,0.67768,536900004.0
2005-05-31 13:30:00,0.6777,0.67782,0.6777,0.67777,701500004.0
2005-05-31 13:35:00,0.67775,0.67788,0.67773,0.67773,396800004.0
2005-05-31 13:40:00,0.67776,0.67776,0.67749,0.67757,663499991.0
2005-05-31 13:45:00,0.67755,0.67774,0.67755,0.67766,817399998.0
2005-05-31 13:50:00,0.67763,0.67763,0.67733,0.67744,1016000004.0
2005-05-31 13:55:00,0.67756,0.67775,0.67755,0.67763,344599996.0
2005-05-31 14:00:00,0.67759,0.67764,0.67725,0.67729,612599997.0
2005-05-31 14:05:00,0.67722,0.67734,0.67697,0.6772,1041100012.0
2005-05-31 14:10:00,0.67719,0.67726,0.67696,0.67696,659000000.0
2005-05-31 14:15:00,0.677,0.67713,0.67685,0.67698,417000004.0
2005-05-31 14:20:00,0.67702,0.67712,0.67699,0.67704,854600009.0
2005-05-31 14:25:00,0.67704,0.6771,0.6769,0.6769,488399999.0
2005-05-31 14:30:00,0.67685,0.67705,0.67685,0.6769,638299995.0
2005-05-31 14:35:00,0.67689,0.677,0.67683,0.67696,847999994.0
2005-05-31 14:40:00,0.67695,0.67717,0.67685,0.67717,461200002.0
2005-05-31 14:45:00,0.67718,0.67731,0.67713,0.67717,681500002.0
2005-05-31 14:50:00,0.67721,0.67721,0.677,0.67704,925500005.0
2005-05-31 14:55:00,0.6771,0.67712,0.67695,0.67702,522800001.0
2005-05-31 15:00:00,0.67697,0.67697,0.6768,0.67682,590700000.0
2005-05-31 15:05:00,0.67678,0.67678,0.67663,0.67672,666900004.0
2005-05-31 15:10:00,0.67674,0.6769,0.67673,0.67687,597700008.0
2005-05-31 15:15:00,0.67691,0.67708,0.67685,0.67692,885000005.0
2005-05-31 15:20:00,0.67703,0.67745,0.67703,0.6772,667500001.0
2005-05-31 15:25:00,0.67714,0.67719,0.67703,0.67719,694899996.0
2005-05-31 15:30:00,0.67726,0.67739,0.6772,0.6773,451900002.0
2005-05-31 15:35:00,0.6774,0.6774,0.67724,0.6773,841400003.0
2005-05-31 15:40:00,0.67732,0.67739,0.67721,0.67722,807300011.0
2005-05-31 15:45:00,0.67727,0.67732,0.67705,0.67709,839999997.0
2005-05-31 15:50:00,0.6771,0.67717,0.67698,0.67698,563800009.0
2005-05-31 15:55:00,0.67697,0.67719,0.67693,0.67696,380899997.0
2005-05-31 16:00:00,0.67696,0.677,0.67643,0.67669,858200000.0
2005-05-31 16:05:00,0.6767,0.67714,0.6767,0.67711,572100003.0
2005-05-31 16:10:00,0.67721,0.67721,0.67682,0.67688,499700003.0
2005-05-31 16:15:00,0.67691,0.67707,0.67684,0.67703,775800007.0
2005-05-31 16:20:00,0.67706,0.6771,0.67687,0.67692,665800003.0
2005-05-31 16:25:00,0.67687,0.67698,0.67678,0.67682,856999996.0
2005-05-31 16:30:00,0.67671,0.67685,0.6766,0.67682,519899997.0
2005-05-31 16:35:00,0.67687,0.67687,0.67676,0.67681,522000002.0
2005-05-31 16:40:00,0.67686,0.67718,0.67686,0.67713,745399997.0
2005-05-31 16:45:00,0.67712,0.67725,0.67712,0.6772,567700003.0
2005-05-31 16:50:00,0.67718,0.67723,0.67705,0.67717,597199998.0
2005-05-31 16:55:00,0.6771,0.67739,0.67704,0.67734,946200008.0
2005-05-31 17:00:00,0.67722,0.67732,0.67708,0.67718,884499990.0
2005-05-31 17:05:00,0.6772,0.6773,0.67708,0.6772,1067400001.0
2005-05-31 17:10:00,0.67724,0.67733,0.6771,0.67721,610200005.0
2005-05-31 17:15:00,0.67721,0.67727,0.67715,0.67716,695799998.0
2005-05-31 17:20:00,0.67723,0.67734,0.67704,0.67718,943500002.0
2005-05-31 17:25:00,0.67715,0.6772,0.67701,0.67706,501399995.0
2005-05-31 17:30:00,0.67711,0.6772,0.6771,0.67716,775699993.0
2005-05-31 17:35:00,0.67721,0.67728,0.67713,0.6772,647499997.0
2005-05-31 17:40:00,0.67717,0.67725,0.6771,0.67725,636100000.0
2005-05-31 17:45:00,0.67725,0.67729,0.67719,0.67728,732999993.0
2005-05-31 17:50:00,0.67726,0.67726,0.67691,0.67711,803200001.0
2005-05-31 17:55:00,0.67712,0.67721,0.67708,0.67716,632700000.0
2005-05-31 18:00:00,0.67718,0.67723,0.67705,0.67713,5426999999.0
2005-05-31 18:05:00,0.67705,0.67706,0.6766,0.67688,5630500002.0
2005-05-31 18:10:00,0.6769,0.67708,0.67685,0.67705,5678999980.0
2005-05-31 18:15:00,0.67709,0.67724,0.67701,0.67708,5792400000.0
2005-05-31 18:20:00,0.67711,0.67717,0.67699,0.67699,4999599986.0
2005-05-31 18:25:00,0.67696,0.67708,0.6769,0.67707,4292799986.0
2005-05-31 18:30:00,0.67708,0.67712,0.67691,0.67705,3762599999.0
2005-05-31 18:35:00,0.67703,0.67703,0.6769,0.67698,1886499999.0
2005-05-31 18:40:00,0.677,0.67704,0.6769,0.67692,2643399983.0
2005-05-31 18:45:00,0.67692,0.67695,0.67658,0.67677,1422500001.0
2005-05-31 18:50:00,0.67679,0.67703,0.67679,0.67698,1911800000.0
2005-05-31 18:55:00,0.67696,0.67698,0.67669,0.67683,3197800015.0
2005-05-31 19:00:00,0.6768,0.67685,0.67674,0.67675,1755100013.0
2005-05-31 19:05:00,0.67672,0.67685,0.6767,0.6768,2863900006.0
2005-05-31 19:10:00,0.67676,0.67685,0.67646,0.67669,1312800008.0
2005-05-31 19:15:00,0.67667,0.67685,0.67665,0.67685,1471099995.0
2005-05-31 19:20:00,0.67684,0.67721,0.67678,0.67721,1653699993.0
2005-05-31 19:25:00,0.67722,0.67742,0.67716,0.67732,2033400002.0
2005-05-31 19:30:00,0.67728,0.67734,0.67704,0.67718,2201500000.0
2005-05-31 19:35:00,0.6772,0.67728,0.6771,0.67715,2353399991.0
2005-05-31 19:40:00,0.67713,0.67724,0.67684,0.67684,2098300005.0
2005-05-31 19:45:00,0.67682,0.67682,0.67663,0.67676,812100005.0
2005-05-31 19:50:00,0.67678,0.67683,0.67658,0.67668,1098000004.0
2005-05-31 19:55:00,0.67679,0.67685,0.67657,0.67657,1781400008.0
2005-05-31 20:00:00,0.67666,0.67695,0.67665,0.67695,1022199992.0
2005-05-31 20:05:00,0.67665,0.67677,0.67655,0.67663,1261500000.0
2005-05-31 20:10:00,0.67663,0.67669,0.67653,0.67658,1955299994.0
2005-05-31 20:15:00,0.67657,0.6766,0.67642,0.67642,2281099992.0
2005-05-31 20:20:00,0.67643,0.6767,0.67642,0.67651,1716200003.0
2005-05-31 20:25:00,0.6765,0.6767,0.6765,0.67657,3001300002.0
2005-05-31 20:30:00,0.67658,0.67665,0.67646,0.67655,4880100011.0
2005-05-31 20:35:00,0.6766,0.6767,0.67646,0.6766,2694700000.0
2005-05-31 20:40:00,0.67659,0.67663,0.67644,0.67653,2224000004.0
2005-05-31 20:45:00,0.67655,0.67663,0.67644,0.67654,1973699999.0
2005-05-31 20:50:00,0.67655,0.67663,0.67647,0.6766,4204699990.0
2005-05-31 20:55:00,0.67659,0.67669,0.6765,0.67661,4939500002.0
2005-05-31 21:00:00,0.67668,0.67697,0.67661,0.67692,4743700028.0
2005-05-31 21:05:00,0.6769,0.67703,0.67682,0.67695,1945100009.0
2005-05-31 21:10:00,0.67693,0.67727,0.67685,0.67691,1524800003.0
2005-05-31 21:15:00,0.67695,0.67708,0.67687,0.67702,1425700012.0
2005-05-31 21:20:00,0.67712,0.67719,0.67704,0.67709,2703699998.0
2005-05-31 21:25:00,0.6771,0.67728,0.67708,0.67719,876999996.0
2005-05-31 21:30:00,0.67723,0.67733,0.67711,0.67711,1964599998.0
2005-05-31 21:35:00,0.67726,0.6773,0.67715,0.67719,1100999997.0
2005-05-31 21:40:00,0.67713,0.67726,0.67712,0.67724,1301999994.0
2005-05-31 21:45:00,0.67725,0.67728,0.6772,0.67722,1211800003.0
2005-05-31 21:50:00,0.67718,0.67725,0.67705,0.67712,984899991.0
2005-05-31 21:55:00,0.6771,0.67714,0.677,0.67707,1420899999.0
2005-05-31 22:00:00,0.67705,0.67709,0.67681,0.67684,1542400018.0
2005-05-31 22:05:00,0.6768,0.67691,0.6768,0.6769,965899998.0
2005-05-31 22:10:00,0.67687,0.67691,0.67678,0.67686,888199995.0
2005-05-31 22:15:00,0.67683,0.6769,0.67673,0.67684,1680800018.0
2005-05-31 22:20:00,0.67688,0.67706,0.67683,0.67699,1719999998.0
2005-05-31 22:25:00,0.67708,0.67729,0.67684,0.677,1198300007.0
2005-05-31 22:30:00,0.67701,0.67702,0.67688,0.67694,940499999.0
2005-05-31 22:35:00,0.67695,0.67705,0.67691,0.677,818200003.0
2005-05-31 22:40:00,0.677,0.67719,0.67689,0.67719,1175999992.0
2005-05-31 22:45:00,0.67703,0.67737,0.67694,0.67695,870000003.0
2005-05-31 22:50:00,0.67699,0.67701,0.67692,0.67693,688900000.0
2005-05-31 22:55:00,0.67695,0.6772,0.67678,0.67678,1055899996.0
2005-05-31 23:00:00,0.67683,0.6772,0.67667,0.67712,766699999.0
2005-05-31 23:05:00,0.67712,0.67746,0.67694,0.67714,703299998.0
2005-05-31 23:10:00,0.67713,0.67732,0.67682,0.67725,891100000.0
2005-05-31 23:15:00,0.67718,0.67732,0.67697,0.67718,671500001.0
2005-05-31 23:20:00,0.67721,0.67739,0.67671,0.67689,988899989.0
2005-05-31 23:25:00,0.67699,0.67718,0.67668,0.67671,758900001.0
2005-05-31 23:30:00,0.67672,0.67686,0.67666,0.67682,628299998.0
2005-05-31 23:35:00,0.67685,0.67695,0.67677,0.67685,639300003.0
2005-05-31 23:40:00,0.67685,0.67687,0.67673,0.67675,701799997.0
2005-05-31 23:45:00,0.67675,0.67715,0.67674,0.67683,594799996.0
2005-05-31 23:50:00,0.67687,0.67696,0.67685,0.67685,620800005.0
2005-05-31 23:55:00,0.6769,0.67714,0.67679,0.67702,814699996.0
2005-06-01 00:00:00,0.67699,0.67714,0.67699,0.67708,633500005.0
2005-06-01 00:05:00,0.67706,0.67715,0.67703,0.67705,822599993.0
2005-06-01 00:10:00,0.67707,0.67717,0.67693,0.67707,449000006.0
2005-06-01 00:15:00,0.67714,0.67744,0.67707,0.67707,494599999.0
2005-06-01 00:20:00,0.67707,0.67733,0.67692,0.67712,622599998.0
2005-06-01 00:25:00,0.67712,0.67721,0.67707,0.67719,646799998.0
2005-06-01 00:30:00,0.67727,0.67727,0.67698,0.67701,654000000.0
2005-06-01 00:35:00,0.67695,0.67709,0.67695,0.67709,565699995.0
2005-06-01 00:40:00,0.67707,0.67714,0.67691,0.67709,502700000.0
2005-06-01 00:45:00,0.67707,0.67747,0.67689,0.67689,663899997.0
2005-06-01 00:50:00,0.67683,0.67719,0.67678,0.67692,779799997.0
2005-06-01 00:55:00,0.67715,0.67744,0.67687,0.67697,626999997.0
2005-06-01 01:00:00,0.67697,0.677,0.67683,0.6769,687200002.0
2005-06-01 01:05:00,0.67686,0.67703,0.67682,0.6769,601300004.0
2005-06-01 01:10:00,0.67694,0.67694,0.67671,0.67681,935700009.0
2005-06-01 01:15:00,0.67678,0.67683,0.67667,0.67683,611999997.0
2005-06-01 01:20:00,0.67683,0.67683,0.67667,0.6768,429699999.0
2005-06-01 01:25:00,0.67676,0.67681,0.67667,0.67673,532699992.0
2005-06-01 01:30:00,0.67666,0.67671,0.67656,0.67667,378999999.0
2005-06-01 01:35:00,0.67666,0.67675,0.6766,0.67675,534000003.0
2005-06-01 01:40:00,0.67673,0.67717,0.6767,0.67672,659900005.0
2005-06-01 01:45:00,0.67678,0.67684,0.6766,0.6766,525399997.0
2005-06-01 01:50:00,0.67695,0.67703,0.67653,0.67662,702700003.0
2005-06-01 01:55:00,0.67662,0.67665,0.67654,0.67661,526599998.0
2005-06-01 02:00:00,0.6766,0.6767,0.67644,0.67652,675400002.0
2005-06-01 02:05:00,0.67651,0.67663,0.67644,0.67658,851899998.0
2005-06-01 02:10:00,0.67655,0.67685,0.67655,0.67681,502399996.0
2005-06-01 02:15:00,0.6768,0.67693,0.67674,0.67687,876899992.0
2005-06-01 02:20:00,0.67678,0.67691,0.67673,0.67688,1076499997.0
2005-06-01 02:25:00,0.67691,0.67698,0.67677,0.67687,785099993.0
2005-06-01 02:30:00,0.67684,0.67696,0.6768,0.67691,610699999.0
2005-06-01 02:35:00,0.67693,0.67696,0.67682,0.67688,871800001.0
2005-06-01 02:40:00,0.67695,0.67697,0.67685,0.67687,467199999.0
2005-06-01 02:45:00,0.67679,0.67682,0.67666,0.67666,590700006.0
2005-06-01 02:50:00,0.67666,0.6769,0.67665,0.67665,564000006.0
2005-06-01 02:55:00,0.67664,0.67672,0.67656,0.6766,815200000.0
2005-06-01 03:00:00,0.6766,0.67683,0.6766,0.67673,754199996.0
2005-06-01 03:05:00,0.67678,0.67696,0.67673,0.67687,803499997.0
2005-06-01 03:10:00,0.67695,0.67703,0.6769,0.67699,682400005.0
2005-06-01 03:15:00,0.67702,0.67707,0.67698,0.67702,608399999.0
2005-06-01 03:20:00,0.67694,0.67713,0.6769,0.67694,679300000.0
2005-06-01 03:25:00,0.67688,0.67701,0.67687,0.67687,515699995.0
2005-06-01 03:30:00,0.67681,0.67681,0.67651,0.67666,670300007.0
2005-06-01 03:35:00,0.67668,0.67668,0.67644,0.67653,525599996.0
2005-06-01 03:40:00,0.67654,0.67683,0.67648,0.67673,537399996.0
2005-06-01 03:45:00,0.67649,0.67697,0.67641,0.67653,401999999.0
2005-06-01 03:50:00,0.6765,0.6766,0.67644,0.6766,321800000.0
2005-06-01 03:55:00,0.67657,0.6766,0.67645,0.67653,434200002.0
2005-06-01 04:00:00,0.67658,0.67663,0.6765,0.67659,538800001.0
2005-06-01 04:05:00,0.67654,0.6766,0.67643,0.67649,969299995.0
2005-06-01 04:10:00,0.67648,0.67662,0.67645,0.67645,582400004.0
2005-06-01 04:15:00,0.67649,0.67657,0.67643,0.67643,566599996.0
2005-06-01 04:20:00,0.67637,0.6765,0.67634,0.6765,450799999.0
2005-06-01 04:25:00,0.67648,0.67653,0.67636,0.67636,370200001.0
2005-06-01 04:30:00,0.67638,0.6765,0.67638,0.67644,324300001.0
2005-06-01 04:35:00,0.67644,0.67684,0.67638,0.67645,537300002.0
2005-06-01 04:40:00,0.6765,0.67686,0.67644,0.67652,627000009.0
2005-06-01 04:45:00,0.67643,0.67659,0.67642,0.67654,662399993.0
2005-06-01 04:50:00,0.67654,0.67685,0.67651,0.67664,672399998.0
2005-06-01 04:55:00,0.67661,0.67673,0.67657,0.67672,602099997.0
2005-06-01 05:00:00,0.67665,0.67677,0.67658,0.67663,749100002.0
2005-06-01 05:05:00,0.67665,0.67672,0.67649,0.67665,688200008.0
2005-06-01 05:10:00,0.67659,0.67664,0.6765,0.67662,442399999.0
2005-06-01 05:15:00,0.67663,0.67696,0.67654,0.67664,819400001.0
2005-06-01 05:20:00,0.67669,0.67669,0.6765,0.6765,565799996.0
2005-06-01 05:25:00,0.67656,0.67659,0.67639,0.67643,506899996.0
2005-06-01 05:30:00,0.67641,0.67654,0.67636,0.67642,734899999.0
2005-06-01 05:35:00,0.67645,0.6768,0.67641,0.67647,627100002.0
2005-06-01 05:40:00,0.67648,0.67677,0.67645,0.6765,492600003.0
2005-06-01 05:45:00,0.67647,0.6766,0.67643,0.67645,855200006.0
2005-06-01 05:50:00,0.6768,0.67681,0.67643,0.67654,580499994.0
2005-06-01 05:55:00,0.67652,0.67658,0.67643,0.67648,307200004.0
2005-06-01 06:00:00,0.67647,0.6766,0.67646,0.67657,353100001.0
2005-06-01 06:05:00,0.67656,0.67664,0.67644,0.6766,556399998.0
2005-06-01 06:10:00,0.67655,0.6767,0.67655,0.67665,601800002.0
2005-06-01 06:15:00,0.67664,0.67669,0.67653,0.67669,396300000.0
2005-06-01 06:20:00,0.67664,0.67688,0.67649,0.67657,674699999.0
2005-06-01 06:25:00,0.67654,0.6766,0.67651,0.67659,393800000.0
2005-06-01 06:30:00,0.6766,0.67668,0.67654,0.67657,608200004.0
2005-06-01 06:35:00,0.67653,0.67658,0.67646,0.6765,367100005.0
2005-06-01 06:40:00,0.67656,0.6766,0.67643,0.67649,379200003.0
2005-06-01 06:45:00,0.67655,0.67671,0.67631,0.67653,691200010.0
2005-06-01 06:50:00,0.67653,0.67656,0.67645,0.6765,578199999.0
2005-06-01 06:55:00,0.67663,0.67687,0.67645,0.6765,549499991.0
2005-06-01 07:00:00,0.67641,0.6769,0.67634,0.67646,736299994.0
2005-06-01 07:05:00,0.67647,0.67686,0.67647,0.6766,545300003.0
2005-06-01 07:10:00,0.67657,0.67664,0.67651,0.67657,622699995.0
2005-06-01 07:15:00,0.67659,0.67659,0.6765,0.67653,689800003.0
2005-06-01 07:20:00,0.6765,0.67673,0.67645,0.67659,603699998.0
2005-06-01 07:25:00,0.67662,0.677,0.67662,0.677,351300001.0
2005-06-01 07:30:00,0.67697,0.67706,0.6769,0.67705,614999992.0
2005-06-01 07:35:00,0.67704,0.67717,0.67699,0.67712,779599998.0
2005-06-01 07:40:00,0.67714,0.6773,0.67711,0.6772,632800001.0
2005-06-01 07:45:00,0.6772,0.67733,0.6772,0.6772,647499999.0
2005-06-01 07:50:00,0.67722,0.67749,0.67722,0.67741,631000004.0
2005-06-01 07:55:00,0.67742,0.67748,0.67734,0.67743,518599998.0
2005-06-01 08:00:00,0.67737,0.67748,0.67711,0.67719,757699993.0
2005-06-01 08:05:00,0.67721,0.67751,0.6772,0.67725,291900000.0
2005-06-01 08:10:00,0.67722,0.67729,0.67714,0.67727,648999995.0
2005-06-01 08:15:00,0.67731,0.67748,0.67731,0.67747,221300001.0
2005-06-01 08:20:00,0.67743,0.67743,0.67723,0.6773,979099989.0
2005-06-01 08:25:00,0.67723,0.67743,0.67722,0.67735,889600003.0
2005-06-01 08:30:00,0.67738,0.67743,0.67732,0.67741,828599992.0
2005-06-01 08:35:00,0.67738,0.67747,0.67724,0.67747,736900001.0
2005-06-01 08:40:00,0.67741,0.67744,0.67709,0.67718,782200003.0
2005-06-01 08:45:00,0.67713,0.67718,0.67681,0.67685,581800002.0
2005-06-01 08:50:00,0.67685,0.67686,0.67659,0.67676,710000003.0
2005-06-01 08:55:00,0.67677,0.67682,0.67638,0.67643,742099998.0
2005-06-01 09:00:00,0.67642,0.67651,0.67638,0.67641,556599999.0
2005-06-01 09:05:00,0.67644,0.67659,0.67641,0.67648,494699998.0
2005-06-01 09:10:00,0.67649,0.67664,0.67646,0.6766,519600003.0
2005-06-01 09:15:00,0.67657,0.6766,0.67624,0.67624,633100002.0
2005-06-01 09:20:00,0.67628,0.6765,0.67617,0.6764,579599996.0
2005-06-01 09:25:00,0.67645,0.67657,0.67641,0.6765,691000005.0
2005-06-01 09:30:00,0.67657,0.67685,0.67657,0.67682,694800002.0
2005-06-01 09:35:00,0.67688,0.67688,0.67673,0.67688,520999991.0
2005-06-01 09:40:00,0.67695,0.67704,0.67687,0.67698,641800001.0
2005-06-01 09:45:00,0.67693,0.67696,0.6768,0.67693,665399999.0
2005-06-01 09:50:00,0.67697,0.67714,0.67689,0.67696,794000002.0
2005-06-01 09:55:00,0.67702,0.67708,0.67667,0.67673,613799998.0
2005-06-01 10:00:00,0.67663,0.6768,0.6765,0.67658,790200000.0
2005-06-01 10:05:00,0.67659,0.67661,0.67615,0.67615,848199995.0
2005-06-01 10:10:00,0.67617,0.67627,0.67571,0.67572,636199989.0
2005-06-01 10:15:00,0.67564,0.67568,0.67535,0.6754,778700008.0
2005-06-01 10:20:00,0.6754,0.67559,0.6752,0.67525,503000004.0
2005-06-01 10:25:00,0.67522,0.67561,0.67518,0.67535,827600002.0
2005-06-01 10:30:00,0.67539,0.67597,0.67518,0.67597,552400002.0
2005-06-01 10:35:00,0.67601,0.67644,0.67591,0.67623,676699993.0
2005-06-01 10:40:00,0.67624,0.67625,0.67586,0.67595,897999999.0
2005-06-01 10:45:00,0.67596,0.67599,0.67557,0.67565,696899994.0
2005-06-01 10:50:00,0.67561,0.67587,0.67552,0.6758,773099994.0
2005-06-01 10:55:00,0.67582,0.67588,0.67556,0.67567,576999997.0
2005-06-01 11:00:00,0.67573,0.67576,0.67538,0.67561,725900010.0
2005-06-01 11:05:00,0.67549,0.6756,0.67525,0.67537,660100002.0
2005-06-01 11:10:00,0.67537,0.67537,0.67518,0.67527,609699997.0
2005-06-01 11:15:00,0.67539,0.67541,0.67526,0.67539,677400003.0
2005-06-01 11:20:00,0.67536,0.67544,0.67528,0.67532,599899999.0
2005-06-01 11:25:00,0.67526,0.67535,0.67518,0.67535,763799997.0
2005-06-01 11:30:00,0.67543,0.67567,0.67534,0.67562,705699997.0
2005-06-01 11:35:00,0.67572,0.67588,0.67556,0.67585,759199992.0
2005-06-01 11:40:00,0.6759,0.67594,0.67557,0.6758,595399996.0
2005-06-01 11:45:00,0.67575,0.67581,0.67563,0.67576,921700005.0
2005-06-01 11:50:00,0.67565,0.67594,0.67565,0.67565,892100002.0
2005-06-01 11:55:00,0.67568,0.67577,0.67545,0.6757,784399997.0
2005-06-01 12:00:00,0.67562,0.67583,0.67562,0.67565,587100002.0
2005-06-01 12:05:00,0.67569,0.67578,0.6756,0.67567,858199998.0
2005-06-01 12:10:00,0.67575,0.67577,0.67549,0.67549,442899999.0
2005-06-01 12:15:00,0.67544,0.6755,0.67534,0.67538,521499991.0
2005-06-01 12:20:00,0.67542,0.67544,0.67522,0.6753,970600002.0
2005-06-01 12:25:00,0.67532,0.67536,0.67504,0.67505,746699998.0
2005-06-01 12:30:00,0.67499,0.67505,0.67479,0.67488,763099996.0
2005-06-01 12:35:00,0.67493,0.67518,0.67487,0.67509,623500002.0
2005-06-01 12:40:00,0.675,0.67514,0.67495,0.67504,734800005.0
2005-06-01 12:45:00,0.67505,0.67506,0.6748,0.67483,653600006.0
2005-06-01 12:50:00,0.67485,0.67525,0.67485,0.67525,817900006.0
2005-06-01 12:55:00,0.67526,0.67526,0.67488,0.67488,598900001.0
2005-06-01 13:00:00,0.67497,0.67507,0.67491,0.67499,690999995.0
2005-06-01 13:05:00,0.67489,0.67489,0.67464,0.67477,575700004.0
2005-06-01 13:10:00,0.6747,0.6749,0.67467,0.67489,727900004.0
2005-06-01 13:15:00,0.67485,0.67514,0.67484,0.67513,655299999.0
2005-06-01 13:20:00,0.67512,0.67527,0.67512,0.67527,503000000.0
2005-06-01 13:25:00,0.67523,0.67527,0.6751,0.67521,686800004.0
2005-06-01 13:30:00,0.67524,0.67529,0.67511,0.67522,591500000.0
2005-06-01 13:35:00,0.67522,0.67534,0.67508,0.67517,739899998.0
2005-06-01 13:40:00,0.67518,0.67536,0.67507,0.67536,702599999.0
2005-06-01 13:45:00,0.67538,0.67562,0.67538,0.67558,857299992.0
2005-06-01 13:50:00,0.67555,0.67565,0.67552,0.67557,877399992.0
2005-06-01 13:55:00,0.67558,0.67558,0.67548,0.67551,704399997.0
2005-06-01 14:00:00,0.67546,0.67553,0.6753,0.67537,658099997.0
2005-06-01 14:05:00,0.67532,0.67572,0.6753,0.67551,887600011.0
2005-06-01 14:10:00,0.67557,0.67563,0.67525,0.67527,707100002.0
2005-06-01 14:15:00,0.67528,0.67535,0.67508,0.6752,689800000.0
2005-06-01 14:20:00,0.67518,0.67525,0.67499,0.675,668300002.0
2005-06-01 14:25:00,0.67502,0.67507,0.67467,0.6748,799300005.0
2005-06-01 14:30:00,0.67475,0.6749,0.6747,0.67481,725300004.0
2005-06-01 14:35:00,0.67485,0.67524,0.67478,0.67509,707899999.0
2005-06-01 14:40:00,0.67515,0.67522,0.67504,0.67522,717400003.0
2005-06-01 14:45:00,0.67522,0.67557,0.67511,0.67555,722399998.0
2005-06-01 14:50:00,0.67552,0.67552,0.6753,0.67535,598100003.0
2005-06-01 14:55:00,0.6754,0.6754,0.67521,0.67526,552500003.0
2005-06-01 15:00:00,0.67519,0.6753,0.67504,0.6751,616000002.0
2005-06-01 15:05:00,0.67505,0.67514,0.67499,0.67499,1041399992.0
2005-06-01 15:10:00,0.67502,0.67519,0.67502,0.67509,785000001.0
2005-06-01 15:15:00,0.67506,0.67522,0.675,0.67522,861199995.0
2005-06-01 15:20:00,0.67523,0.67549,0.67516,0.6752,708300001.0
2005-06-01 15:25:00,0.67525,0.67546,0.6752,0.67544,535999995.0
2005-06-01 15:30:00,0.67539,0.67546,0.67527,0.6754,690800002.0
2005-06-01 15:35:00,0.67547,0.67561,0.67534,0.67561,587800003.0
2005-06-01 15:40:00,0.67569,0.6758,0.67553,0.6758,536100007.0
2005-06-01 15:45:00,0.67582,0.67582,0.67534,0.67534,653800005.0
2005-06-01 15:50:00,0.6753,0.67537,0.67525,0.6753,641499993.0
2005-06-01 15:55:00,0.67535,0.6755,0.67492,0.67492,713799996.0
2005-06-01 16:00:00,0.67525,0.67544,0.67489,0.67515,598100007.0
2005-06-01 16:05:00,0.67512,0.67521,0.67494,0.67499,598300001.0
2005-06-01 16:10:00,0.67499,0.67519,0.6747,0.67519,666599996.0
2005-06-01 16:15:00,0.67526,0.67549,0.67515,0.67549,952599996.0
2005-06-01 16:20:00,0.67548,0.67563,0.67543,0.6756,879299996.0
2005-06-01 16:25:00,0.67561,0.67571,0.67557,0.67565,799899996.0
2005-06-01 16:30:00,0.67561,0.67572,0.67551,0.67565,1048100005.0
2005-06-01 16:35:00,0.67564,0.67574,0.6754,0.67557,660499999.0
2005-06-01 16:40:00,0.67555,0.67572,0.67555,0.67556,735399999.0
2005-06-01 16:45:00,0.67549,0.67573,0.6754,0.67569,884200000.0
2005-06-01 16:50:00,0.67564,0.67569,0.67554,0.67554,771899999.0
2005-06-01 16:55:00,0.67559,0.67564,0.67527,0.6753,841900010.0
2005-06-01 17:00:00,0.67533,0.67536,0.67519,0.67522,728799990.0
2005-06-01 17:05:00,0.67521,0.67532,0.67516,0.67518,986299996.0
2005-06-01 17:10:00,0.67519,0.67523,0.67481,0.67508,873799986.0
2005-06-01 17:15:00,0.67511,0.6752,0.67505,0.67505,821599995.0
2005-06-01 17:20:00,0.67513,0.67513,0.67488,0.67493,655500000.0
2005-06-01 17:25:00,0.67502,0.67517,0.67499,0.67511,830799995.0
2005-06-01 17:30:00,0.67517,0.67531,0.6749,0.67492,649900008.0
2005-06-01 17:35:00,0.67494,0.67501,0.67485,0.67493,495400001.0
2005-06-01 17:40:00,0.67497,0.6752,0.67497,0.67513,581900000.0
2005-06-01 17:45:00,0.67514,0.67514,0.67495,0.67504,666300005.0
2005-06-01 17:50:00,0.67503,0.6751,0.67497,0.6751,515700000.0
2005-06-01 17:55:00,0.67507,0.67511,0.67492,0.67499,658800001.0
2005-06-01 18:00:00,0.67495,0.67508,0.67489,0.67507,5178700015.0
2005-06-01 18:05:00,0.67503,0.67505,0.6747,0.67493,5582799990.0
2005-06-01 18:10:00,0.67497,0.6751,0.67481,0.67501,5441500002.0
2005-06-01 18:15:00,0.67498,0.67507,0.67468,0.67469,5224399989.0
2005-06-01 18:20:00,0.6747,0.67479,0.67451,0.67467,4998999978.0
2005-06-01 18:25:00,0.67467,0.67472,0.6744,0.67451,4265599999.0
2005-06-01 18:30:00,0.6745,0.67463,0.67445,0.67448,4203999996.0
2005-06-01 18:35:00,0.67453,0.6746,0.67446,0.67453,1673800006.0
2005-06-01 18:40:00,0.67455,0.67472,0.67453,0.67467,2231799993.0
2005-06-01 18:45:00,0.67467,0.67488,0.6746,0.67485,1488299996.0
2005-06-01 18:50:00,0.67482,0.67488,0.67465,0.67483,1801299992.0
2005-06-01 18:55:00,0.67477,0.6748,0.67456,0.67465,3224500008.0
2005-06-01 19:00:00,0.67464,0.67476,0.67457,0.67469,1977799996.0
2005-06-01 19:05:00,0.67465,0.67481,0.67462,0.67481,2699699999.0
2005-06-01 19:10:00,0.6748,0.67488,0.67471,0.67483,1480599986.0
2005-06-01 19:15:00,0.67482,0.67487,0.67469,0.67472,2025999998.0
2005-06-01 19:20:00,0.67469,0.67489,0.67469,0.67488,1588399992.0
2005-06-01 19:25:00,0.67488,0.67495,0.67483,0.67486,2077099999.0
2005-06-01 19:30:00,0.67484,0.67505,0.67484,0.67503,1983000007.0
2005-06-01 19:35:00,0.67504,0.67507,0.67492,0.67503,2679399984.0
2005-06-01 19:40:00,0.67502,0.6754,0.67487,0.67487,2225499986.0
2005-06-01 19:45:00,0.67492,0.67508,0.6749,0.67504,1093900013.0
2005-06-01 19:50:00,0.67505,0.67508,0.67493,0.67505,1137499996.0
2005-06-01 19:55:00,0.6751,0.6751,0.67501,0.67502,1574499999.0
2005-06-01 20:00:00,0.67508,0.67512,0.67488,0.67497,1018399992.0
2005-06-01 20:05:00,0.67502,0.67505,0.67491,0.67497,915199999.0
2005-06-01 20:10:00,0.67493,0.67494,0.67482,0.67488,2322699994.0
2005-06-01 20:15:00,0.67493,0.675,0.6748,0.67497,2453499974.0
2005-06-01 20:20:00,0.67503,0.67505,0.67485,0.67485,1686899993.0
2005-06-01 20:25:00,0.67484,0.67523,0.67481,0.67492,2384700017.0
2005-06-01 20:30:00,0.67493,0.67504,0.67489,0.67492,5102900012.0
2005-06-01 20:35:00,0.6749,0.67492,0.67475,0.67479,2524599997.0
2005-06-01 20:40:00,0.67481,0.67515,0.67472,0.67483,2294100005.0
2005-06-01 20:45:00,0.67522,0.67525,0.67478,0.6748,2297399995.0
2005-06-01 20:50:00,0.67482,0.67485,0.6747,0.67475,3546200009.0
2005-06-01 20:55:00,0.67475,0.67483,0.67465,0.67475,4556499997.0
2005-06-01 21:00:00,0.67471,0.67478,0.67449,0.67453,4656200008.0
2005-06-01 21:05:00,0.67453,0.67457,0.67426,0.67434,2058900016.0
2005-06-01 21:10:00,0.67435,0.67458,0.67427,0.67453,1495500003.0
2005-06-01 21:15:00,0.67451,0.67452,0.67433,0.67435,1666999988.0
2005-06-01 21:20:00,0.67443,0.67464,0.67414,0.6745,2417100004.0
2005-06-01 21:25:00,0.67431,0.67437,0.67423,0.67432,865800000.0
2005-06-01 21:30:00,0.6743,0.67445,0.6743,0.67438,1881300010.0
2005-06-01 21:35:00,0.6744,0.67444,0.67429,0.67444,919900009.0
2005-06-01 21:40:00,0.67441,0.67464,0.6742,0.67455,1320599990.0
2005-06-01 21:45:00,0.67456,0.6746,0.67446,0.67446,1190500000.0
2005-06-01 21:50:00,0.67444,0.67454,0.6744,0.67443,1012900002.0
2005-06-01 21:55:00,0.67443,0.67446,0.67435,0.67442,1166400006.0
2005-06-01 22:00:00,0.67438,0.67465,0.6743,0.67435,1332400005.0
2005-06-01 22:05:00,0.67452,0.67455,0.67365,0.67398,993900003.0
2005-06-01 22:10:00,0.67382,0.67424,0.6729,0.6731,888900003.0
2005-06-01 22:15:00,0.6731,0.67322,0.67302,0.67312,1614899999.0
2005-06-01 22:20:00,0.67311,0.67316,0.67284,0.67292,1726199997.0
2005-06-01 22:25:00,0.6728,0.6728,0.67222,0.67225,1175799995.0
2005-06-01 22:30:00,0.67227,0.67288,0.67226,0.67282,978600003.0
2005-06-01 22:35:00,0.67276,0.67286,0.67272,0.67279,1148599991.0
2005-06-01 22:40:00,0.67276,0.67293,0.67276,0.67278,1069999999.0
2005-06-01 22:45:00,0.67273,0.67301,0.67263,0.67287,984500007.0
2005-06-01 22:50:00,0.6729,0.67297,0.67286,0.67289,600100004.0
2005-06-01 22:55:00,0.67288,0.67323,0.67281,0.67301,945799995.0
2005-06-01 23:00:00,0.67275,0.67357,0.67275,0.67325,705500008.0
2005-06-01 23:05:00,0.67347,0.67352,0.67294,0.67326,628200006.0
2005-06-01 23:10:00,0.67281,0.67346,0.6728,0.67305,1080799997.0
2005-06-01 23:15:00,0.6732,0.67348,0.67282,0.67338,972499989.0
2005-06-01 23:20:00,0.67316,0.67337,0.67293,0.67305,1100900005.0
2005-06-01 23:25:00,0.67305,0.67311,0.67295,0.67298,283700004.0
2005-06-01 23:30:00,0.67304,0.67321,0.67293,0.673,804800001.0
2005-06-01 23:35:00,0.67305,0.67326,0.673,0.6732,622600001.0
2005-06-01 23:40:00,0.67328,0.6734,0.67318,0.67337,606600005.0
2005-06-01 23:45:00,0.67337,0.67347,0.67328,0.67341,414200008.0
2005-06-01 23:50:00,0.6734,0.67357,0.6734,0.67345,542299999.0
2005-06-01 23:55:00,0.67349,0.67358,0.67324,0.67346,687300001.0
2005-06-02 00:00:00,0.67347,0.67358,0.6734,0.67353,662300009.0
2005-06-02 00:05:00,0.67349,0.67358,0.67342,0.67352,700599997.0
2005-06-02 00:10:00,0.67353,0.67356,0.67336,0.67354,322599999.0
2005-06-02 00:15:00,0.67358,0.6736,0.67345,0.67345,518799998.0
2005-06-02 00:20:00,0.67347,0.67351,0.67342,0.67347,418300006.0
2005-06-02 00:25:00,0.67347,0.67352,0.6734,0.67342,532899997.0
2005-06-02 00:30:00,0.6735,0.6735,0.67305,0.67322,558500003.0
2005-06-02 00:35:00,0.67319,0.67336,0.67318,0.67329,465900001.0
2005-06-02 00:40:00,0.67338,0.67375,0.67335,0.67348,647600001.0
2005-06-02 00:45:00,0.67349,0.67355,0.67327,0.67333,626800010.0
2005-06-02 00:50:00,0.67343,0.67364,0.67343,0.67349,784399992.0
2005-06-02 00:55:00,0.67335,0.67371,0.67325,0.67366,670400005.0
2005-06-02 01:00:00,0.67366,0.67368,0.67352,0.67354,818299991.0
2005-06-02 01:05:00,0.67352,0.67368,0.67352,0.67363,707600000.0
2005-06-02 01:10:00,0.67367,0.67387,0.67367,0.67378,776400001.0
2005-06-02 01:15:00,0.67375,0.67378,0.67356,0.67365,568199998.0
2005-06-02 01:20:00,0.67361,0.67371,0.67355,0.67371,507699995.0
2005-06-02 01:25:00,0.67369,0.67379,0.67362,0.67368,651499998.0
2005-06-02 01:30:00,0.67361,0.67362,0.67322,0.67336,434300000.0
2005-06-02 01:35:00,0.67338,0.67367,0.67335,0.67367,701000002.0
2005-06-02 01:40:00,0.67363,0.67371,0.67353,0.67357,731500004.0
2005-06-02 01:45:00,0.67358,0.67358,0.67345,0.67349,446099997.0
2005-06-02 01:50:00,0.67352,0.67383,0.67351,0.6737,781300001.0
2005-06-02 01:55:00,0.67367,0.67385,0.67361,0.67368,585299999.0
2005-06-02 02:00:00,0.67365,0.67381,0.67353,0.67373,899100000.0
2005-06-02 02:05:00,0.6737,0.6741,0.6736,0.67398,892300002.0
2005-06-02 02:10:00,0.67396,0.6741,0.67394,0.67407,410500010.0
2005-06-02 02:15:00,0.67411,0.67419,0.67403,0.6741,867500002.0
2005-06-02 02:20:00,0.67409,0.67415,0.67401,0.67401,600900000.0
2005-06-02 02:25:00,0.67401,0.67414,0.67392,0.67414,586299998.0
2005-06-02 02:30:00,0.6741,0.67425,0.67407,0.67415,736499999.0
2005-06-02 02:35:00,0.67415,0.67415,0.67391,0.67404,668699992.0
2005-06-02 02:40:00,0.67413,0.67413,0.6739,0.67406,753099994.0
2005-06-02 02:45:00,0.67405,0.67407,0.67395,0.67398,650800003.0
2005-06-02 02:50:00,0.67398,0.67415,0.67398,0.67404,735099997.0
2005-06-02 02:55:00,0.67403,0.67404,0.67378,0.67382,530000002.0
2005-06-02 03:00:00,0.67386,0.67397,0.67385,0.6739,840199997.0
2005-06-02 03:05:00,0.6739,0.67408,0.67388,0.674,583300003.0
2005-06-02 03:10:00,0.67404,0.67404,0.67395,0.67395,370500001.0
2005-06-02 03:15:00,0.67398,0.67405,0.67395,0.67395,548400004.0
2005-06-02 03:20:00,0.67402,0.67407,0.67393,0.67396,499099995.0
2005-06-02 03:25:00,0.67395,0.67404,0.6739,0.67404,338199999.0
2005-06-02 03:30:00,0.67397,0.67426,0.67392,0.67415,620899997.0
2005-06-02 03:35:00,0.67417,0.6742,0.67407,0.6742,491399992.0
2005-06-02 03:40:00,0.67424,0.67453,0.67411,0.67438,941100002.0
2005-06-02 03:45:00,0.67435,0.67494,0.67434,0.67485,611300001.0
2005-06-02 03:50:00,0.67493,0.67496,0.67471,0.67475,693700001.0
2005-06-02 03:55:00,0.67475,0.67475,0.67454,0.67466,589399999.0
2005-06-02 04:00:00,0.6746,0.67463,0.67442,0.67448,730499989.0
2005-06-02 04:05:00,0.6745,0.6745,0.67443,0.67447,200300001.0
2005-06-02 04:10:00,0.67441,0.67453,0.67435,0.67436,606499998.0
2005-06-02 04:15:00,0.6744,0.67448,0.67429,0.67437,655500002.0
2005-06-02 04:20:00,0.67436,0.67472,0.67434,0.67461,480699998.0
2005-06-02 04:25:00,0.67445,0.67446,0.67435,0.67438,281399999.0
2005-06-02 04:30:00,0.6745,0.67458,0.67421,0.67421,638300002.0
2005-06-02 04:35:00,0.67414,0.67426,0.67414,0.67418,793099993.0
2005-06-02 04:40:00,0.67419,0.67419,0.67384,0.67387,667700003.0
2005-06-02 04:45:00,0.67382,0.67409,0.67382,0.67405,854200008.0
2005-06-02 04:50:00,0.67402,0.67413,0.67396,0.6741,677500005.0
2005-06-02 04:55:00,0.67409,0.67415,0.67402,0.67402,449800001.0
2005-06-02 05:00:00,0.674,0.67413,0.674,0.6741,585600003.0
2005-06-02 05:05:00,0.67407,0.67416,0.674,0.67416,519300000.0
2005-06-02 05:10:00,0.67412,0.67417,0.67403,0.67407,757499989.0
2005-06-02 05:15:00,0.67408,0.67413,0.67405,0.6741,441499996.0
2005-06-02 05:20:00,0.67408,0.6745,0.67408,0.67443,387699996.0
2005-06-02 05:25:00,0.67408,0.67453,0.67393,0.67414,659100001.0
2005-06-02 05:30:00,0.67413,0.67415,0.67405,0.67407,755100004.0
2005-06-02 05:35:00,0.6741,0.67414,0.67407,0.6741,474099998.0
2005-06-02 05:40:00,0.67417,0.67419,0.67403,0.67407,558800000.0
2005-06-02 05:45:00,0.67404,0.67459,0.67397,0.674,372500001.0
2005-06-02 05:50:00,0.67407,0.67414,0.67399,0.67405,488999994.0
2005-06-02 05:55:00,0.67406,0.67412,0.67377,0.67392,488699998.0
2005-06-02 06:00:00,0.67388,0.67394,0.67358,0.67366,749599993.0
2005-06-02 06:05:00,0.67369,0.67372,0.67334,0.6734,578700002.0
2005-06-02 06:10:00,0.67332,0.67345,0.67328,0.67332,676199995.0
2005-06-02 06:15:00,0.67332,0.67339,0.67328,0.67332,790699999.0
2005-06-02 06:20:00,0.67331,0.67351,0.67321,0.67347,685100005.0
2005-06-02 06:25:00,0.67351,0.67358,0.67336,0.67341,793500005.0
2005-06-02 06:30:00,0.6734,0.6734,0.67298,0.6732,768300003.0
2005-06-02 06:35:00,0.67329,0.67336,0.67321,0.67325,787899999.0
2005-06-02 06:40:00,0.67318,0.67354,0.67318,0.67322,584000002.0
2005-06-02 06:45:00,0.6733,0.67338,0.67309,0.67318,869100004.0
2005-06-02 06:50:00,0.67325,0.67327,0.67306,0.67316,541200001.0
2005-06-02 06:55:00,0.67309,0.67316,0.67305,0.67312,307800001.0
2005-06-02 07:00:00,0.67305,0.67312,0.67304,0.67309,394599996.0
2005-06-02 07:05:00,0.67309,0.67331,0.673,0.67317,452500007.0
2005-06-02 07:10:00,0.67318,0.67332,0.67308,0.67328,656600004.0
2005-06-02 07:15:00,0.67332,0.67338,0.67309,0.67312,672899994.0
2005-06-02 07:20:00,0.67309,0.67329,0.67301,0.67314,527900005.0
2005-06-02 07:25:00,0.67318,0.67332,0.67317,0.67326,1006099996.0
2005-06-02 07:30:00,0.67325,0.67337,0.67322,0.67326,767499999.0
2005-06-02 07:35:00,0.67329,0.67371,0.67325,0.67362,839099995.0
2005-06-02 07:40:00,0.67365,0.67365,0.67339,0.67351,780199998.0
2005-06-02 07:45:00,0.67349,0.67359,0.67345,0.67356,736900000.0
2005-06-02 07:50:00,0.6736,0.67378,0.67355,0.67369,505299995.0
2005-06-02 07:55:00,0.67368,0.67368,0.67335,0.6736,521499999.0
2005-06-02 08:00:00,0.67356,0.67399,0.67356,0.67382,970300007.0
2005-06-02 08:05:00,0.67385,0.67386,0.67363,0.6737,615699998.0
2005-06-02 08:10:00,0.6738,0.67417,0.67378,0.67402,856999999.0
2005-06-02 08:15:00,0.67401,0.67403,0.6738,0.6739,556400006.0
2005-06-02 08:20:00,0.67392,0.6741,0.6737,0.67391,510399996.0
2005-06-02 08:25:00,0.67392,0.67399,0.6738,0.6739,773700005.0
2005-06-02 08:30:00,0.67393,0.67408,0.6739,0.67395,651500000.0
2005-06-02 08:35:00,0.67394,0.67404,0.67383,0.67404,690199998.0
2005-06-02 08:40:00,0.67415,0.67474,0.67415,0.67466,650699997.0
2005-06-02 08:45:00,0.67463,0.67482,0.6745,0.67465,627899997.0
2005-06-02 08:50:00,0.67466,0.67469,0.67444,0.67447,508200000.0
2005-06-02 08:55:00,0.6746,0.67463,0.67416,0.6742,665199996.0
2005-06-02 09:00:00,0.67416,0.6742,0.67401,0.67416,541500006.0
2005-06-02 09:05:00,0.67422,0.67437,0.67415,0.67428,674900001.0
2005-06-02 09:10:00,0.6743,0.67459,0.67429,0.67453,1012099998.0
2005-06-02 09:15:00,0.67448,0.67452,0.67424,0.67433,730000007.0
2005-06-02 09:20:00,0.6743,0.67457,0.67426,0.6745,764499988.0
2005-06-02 09:25:00,0.67453,0.67465,0.67448,0.6746,678500007.0
2005-06-02 09:30:00,0.67458,0.67471,0.67444,0.67468,619199998.0
2005-06-02 09:35:00,0.67471,0.67471,0.67447,0.6745,817200005.0
2005-06-02 09:40:00,0.67448,0.67468,0.67448,0.67458,735800001.0
2005-06-02 09:45:00,0.67457,0.67462,0.67439,0.67451,638899999.0
2005-06-02 09:50:00,0.67456,0.67477,0.67447,0.67477,895899995.0
2005-06-02 09:55:00,0.67469,0.67469,0.67437,0.67437,663599995.0
2005-06-02 10:00:00,0.67439,0.67462,0.67439,0.67456,626700000.0
2005-06-02 10:05:00,0.67457,0.67463,0.67439,0.67443,749200002.0
2005-06-02 10:10:00,0.67447,0.67482,0.67439,0.67478,481899995.0
2005-06-02 10:15:00,0.67485,0.67487,0.67461,0.67461,805300001.0
2005-06-02 10:20:00,0.67463,0.67464,0.67449,0.67455,659000006.0
2005-06-02 10:25:00,0.67455,0.67467,0.67435,0.67435,612900000.0
2005-06-02 10:30:00,0.67439,0.67455,0.67421,0.67445,503799996.0
2005-06-02 10:35:00,0.67443,0.67471,0.67433,0.67464,760299994.0
2005-06-02 10:40:00,0.67463,0.67468,0.67455,0.67465,806500003.0
2005-06-02 10:45:00,0.67465,0.67483,0.67462,0.67476,801999996.0
2005-06-02 10:50:00,0.67472,0.67521,0.67472,0.6751,851599987.0
2005-06-02 10:55:00,0.67509,0.67528,0.67488,0.67528,574500002.0
2005-06-02 11:00:00,0.67533,0.67568,0.67519,0.67568,537000005.0
2005-06-02 11:05:00,0.67566,0.67566,0.67545,0.67563,619100004.0
2005-06-02 11:10:00,0.67568,0.67602,0.67568,0.67597,724000004.0
2005-06-02 11:15:00,0.67603,0.67603,0.67548,0.67558,888100001.0
2005-06-02 11:20:00,0.67554,0.67573,0.67549,0.67573,584099997.0
2005-06-02 11:25:00,0.67573,0.67584,0.67553,0.67582,971100002.0
2005-06-02 11:30:00,0.67585,0.67587,0.67561,0.67577,715899995.0
2005-06-02 11:35:00,0.67582,0.67591,0.6758,0.67586,656600006.0
2005-06-02 11:40:00,0.67582,0.67598,0.67582,0.67589,890799991.0
2005-06-02 11:45:00,0.67588,0.67608,0.67587,0.67608,730599998.0
2005-06-02 11:50:00,0.67595,0.67603,0.67588,0.67593,823699988.0
2005-06-02 11:55:00,0.67601,0.67627,0.67586,0.67592,799399997.0
2005-06-02 12:00:00,0.67582,0.67591,0.6756,0.67567,944399983.0
2005-06-02 12:05:00,0.67565,0.67576,0.67563,0.67573,644800000.0
2005-06-02 12:10:00,0.67566,0.67567,0.67554,0.6756,674600000.0
2005-06-02 12:15:00,0.6756,0.67566,0.67551,0.67551,668399999.0
2005-06-02 12:20:00,0.67551,0.67555,0.67546,0.6755,884800003.0
2005-06-02 12:25:00,0.67551,0.67558,0.67531,0.67531,1071800001.0
2005-06-02 12:30:00,0.67531,0.67534,0.67522,0.67527,365899996.0
2005-06-02 12:35:00,0.67529,0.67545,0.67526,0.67545,522100003.0
2005-06-02 12:40:00,0.67537,0.67586,0.67534,0.67583,806400003.0
2005-06-02 12:45:00,0.67583,0.67586,0.67556,0.67565,748900006.0
2005-06-02 12:50:00,0.67571,0.67579,0.67556,0.67556,694699997.0
2005-06-02 12:55:00,0.67541,0.67541,0.67514,0.67524,563799998.0
2005-06-02 13:00:00,0.67532,0.67543,0.67523,0.6753,710399989.0
2005-06-02 13:05:00,0.67532,0.67538,0.67523,0.67533,578799997.0
2005-06-02 13:10:00,0.67528,0.67532,0.67519,0.67521,526100000.0
2005-06-02 13:15:00,0.67515,0.6753,0.67515,0.67522,704100001.0
2005-06-02 13:20:00,0.67522,0.67526,0.67514,0.67522,624499994.0
2005-06-02 13:25:00,0.67522,0.67546,0.67517,0.67538,601699999.0
2005-06-02 13:30:00,0.6754,0.67543,0.67531,0.67532,652400004.0
2005-06-02 13:35:00,0.67532,0.67545,0.67527,0.67527,835000000.0
2005-06-02 13:40:00,0.67535,0.67554,0.67529,0.67548,765699990.0
2005-06-02 13:45:00,0.67547,0.67549,0.67503,0.67517,696800004.0
2005-06-02 13:50:00,0.67517,0.67527,0.67514,0.67523,772699992.0
2005-06-02 13:55:00,0.6752,0.67523,0.67505,0.67516,512699995.0
2005-06-02 14:00:00,0.67515,0.67528,0.67512,0.67525,679100001.0
2005-06-02 14:05:00,0.67522,0.67529,0.67513,0.67529,787700007.0
2005-06-02 14:10:00,0.67535,0.67535,0.67517,0.67521,535299993.0
2005-06-02 14:15:00,0.67521,0.6756,0.67519,0.67558,539800005.0
2005-06-02 14:20:00,0.67553,0.67575,0.6755,0.67574,704399994.0
2005-06-02 14:25:00,0.67575,0.67598,0.67564,0.67595,1004699996.0
2005-06-02 14:30:00,0.67593,0.67598,0.6755,0.6755,635399999.0
2005-06-02 14:35:00,0.67544,0.67549,0.67528,0.67529,848299994.0
2005-06-02 14:40:00,0.67528,0.67548,0.67525,0.67543,557100001.0
2005-06-02 14:45:00,0.67546,0.67559,0.67541,0.67546,642000007.0
2005-06-02 14:50:00,0.67549,0.67568,0.67547,0.67557,932999998.0
2005-06-02 14:55:00,0.6756,0.67567,0.67547,0.67555,519000006.0
2005-06-02 15:00:00,0.67547,0.67565,0.67547,0.6756,553399997.0
2005-06-02 15:05:00,0.67559,0.67574,0.67555,0.67557,737900000.0
2005-06-02 15:10:00,0.67558,0.67563,0.67543,0.67553,687499987.0
2005-06-02 15:15:00,0.67553,0.67555,0.67534,0.67551,896600003.0
2005-06-02 15:20:00,0.67553,0.67559,0.67547,0.67559,901500007.0
2005-06-02 15:25:00,0.67562,0.67567,0.6754,0.6754,606999998.0
2005-06-02 15:30:00,0.6754,0.67543,0.67526,0.6753,446100001.0
2005-06-02 15:35:00,0.67537,0.67537,0.67525,0.67528,826800004.0
2005-06-02 15:40:00,0.67533,0.67545,0.67523,0.67524,526899995.0
2005-06-02 15:45:00,0.67514,0.67522,0.67472,0.67481,612800006.0
2005-06-02 15:50:00,0.67477,0.67495,0.67467,0.67493,676500000.0
2005-06-02 15:55:00,0.6749,0.67494,0.67473,0.67482,636399988.0
2005-06-02 16:00:00,0.67481,0.6752,0.67481,0.67512,435299999.0
2005-06-02 16:05:00,0.67505,0.67532,0.67505,0.67527,752200001.0
2005-06-02 16:10:00,0.6753,0.67553,0.67522,0.67552,565400000.0
2005-06-02 16:15:00,0.67549,0.67549,0.67525,0.67544,615000000.0
2005-06-02 16:20:00,0.67544,0.67588,0.67543,0.67559,734699994.0
2005-06-02 16:25:00,0.67562,0.67571,0.6755,0.67558,778200002.0
2005-06-02 16:30:00,0.67559,0.67577,0.67554,0.67559,555899990.0
2005-06-02 16:35:00,0.67563,0.67576,0.67555,0.67564,615299995.0
2005-06-02 16:40:00,0.67566,0.67576,0.6756,0.6757,535199996.0
2005-06-02 16:45:00,0.67568,0.67581,0.67564,0.67578,1061100006.0
2005-06-02 16:50:00,0.67578,0.67579,0.67567,0.67567,545500004.0
2005-06-02 16:55:00,0.67561,0.67594,0.67561,0.67594,734500000.0
2005-06-02 17:00:00,0.6759,0.67612,0.67588,0.676,783800008.0
2005-06-02 17:05:00,0.67596,0.67611,0.67587,0.67595,1032500003.0
2005-06-02 17:10:00,0.67595,0.67608,0.67582,0.67606,568900005.0
2005-06-02 17:15:00,0.67604,0.67609,0.67574,0.6759,849600004.0
2005-06-02 17:20:00,0.67592,0.67608,0.67581,0.67607,1030199994.0
2005-06-02 17:25:00,0.67602,0.67618,0.67602,0.67606,454799998.0
2005-06-02 17:30:00,0.67604,0.67611,0.67597,0.67611,844500001.0
2005-06-02 17:35:00,0.67616,0.67626,0.67612,0.67624,671099994.0
2005-06-02 17:40:00,0.67618,0.67618,0.67583,0.67595,622199995.0
2005-06-02 17:45:00,0.67591,0.67608,0.6757,0.67572,660800000.0
2005-06-02 17:50:00,0.6756,0.67573,0.67546,0.6755,907899992.0
2005-06-02 17:55:00,0.67541,0.67546,0.67513,0.67537,681899996.0
2005-06-02 18:00:00,0.67535,0.67551,0.67529,0.67551,5516500005.0
2005-06-02 18:05:00,0.67547,0.67565,0.6753,0.67558,6474799986.0
2005-06-02 18:10:00,0.67558,0.67561,0.67541,0.67555,5002099991.0
2005-06-02 18:15:00,0.67557,0.67558,0.67532,0.67543,5463800011.0
2005-06-02 18:20:00,0.67545,0.67548,0.67531,0.67537,4729800020.0
2005-06-02 18:25:00,0.67538,0.67544,0.67529,0.67532,4201699982.0
2005-06-02 18:30:00,0.6753,0.6754,0.67516,0.67522,3622800009.0
2005-06-02 18:35:00,0.67525,0.6756,0.67518,0.67528,1698800005.0
2005-06-02 18:40:00,0.6753,0.67537,0.67525,0.67528,2528900011.0
2005-06-02 18:45:00,0.67544,0.67559,0.67531,0.67545,1340699998.0
2005-06-02 18:50:00,0.67543,0.67553,0.67532,0.6754,1940500004.0
2005-06-02 18:55:00,0.67537,0.67559,0.67524,0.6755,2661199997.0
2005-06-02 19:00:00,0.67551,0.67559,0.6755,0.67555,1926399990.0
2005-06-02 19:05:00,0.67552,0.67557,0.6754,0.67548,2812399976.0
2005-06-02 19:10:00,0.6755,0.67554,0.6754,0.67548,1391099989.0
2005-06-02 19:15:00,0.67547,0.67558,0.67538,0.67554,2248400009.0
2005-06-02 19:20:00,0.67551,0.67556,0.67542,0.67556,1495600001.0
2005-06-02 19:25:00,0.67556,0.67579,0.67543,0.6755,2196299994.0
2005-06-02 19:30:00,0.67546,0.67578,0.67529,0.67556,2560400000.0
2005-06-02 19:35:00,0.67556,0.6758,0.67556,0.67575,2344299993.0
2005-06-02 19:40:00,0.67569,0.67574,0.67557,0.67562,2068500009.0
2005-06-02 19:45:00,0.67566,0.67597,0.67561,0.67585,1046799995.0
2005-06-02 19:50:00,0.6757,0.67572,0.67563,0.67566,1249200007.0
2005-06-02 19:55:00,0.67567,0.67567,0.67549,0.67552,1589700012.0
2005-06-02 20:00:00,0.67556,0.67562,0.67545,0.67559,1064899990.0
2005-06-02 20:05:00,0.6756,0.67581,0.67558,0.67574,1263100005.0
2005-06-02 20:10:00,0.67572,0.67578,0.67562,0.67573,2004099990.0
2005-06-02 20:15:00,0.67575,0.67588,0.67573,0.67584,2318499998.0
2005-06-02 20:20:00,0.67587,0.67598,0.67581,0.67581,1703600003.0
2005-06-02 20:25:00,0.67578,0.67589,0.67569,0.67584,2784100006.0
2005-06-02 20:30:00,0.67587,0.67594,0.67574,0.67578,4595700012.0
2005-06-02 20:35:00,0.67581,0.67593,0.67578,0.6758,2472100006.0
2005-06-02 20:40:00,0.67581,0.67588,0.67569,0.6757,2361299987.0
2005-06-02 20:45:00,0.67577,0.67585,0.67562,0.67578,2253599998.0
2005-06-02 20:50:00,0.67582,0.67606,0.67579,0.67602,4211699978.0
2005-06-02 20:55:00,0.67602,0.67615,0.676,0.67602,4994200024.0
2005-06-02 21:00:00,0.67607,0.67645,0.67601,0.67617,4500100000.0
2005-06-02 21:05:00,0.67641,0.67656,0.67612,0.6762,1808700012.0
2005-06-02 21:10:00,0.6762,0.67621,0.67593,0.67598,1629600002.0
2005-06-02 21:15:00,0.67598,0.67604,0.67587,0.6759,1370899993.0
2005-06-02 21:20:00,0.67592,0.67605,0.67585,0.67585,2772100006.0
2005-06-02 21:25:00,0.67593,0.67599,0.67589,0.67596,1083999997.0
2005-06-02 21:30:00,0.67592,0.67606,0.67587,0.67597,2262899998.0
2005-06-02 21:35:00,0.67601,0.67605,0.67595,0.67602,831999997.0
2005-06-02 21:40:00,0.67597,0.67606,0.67593,0.67605,1136699991.0
2005-06-02 21:45:00,0.67618,0.67633,0.67599,0.67605,1009499991.0
2005-06-02 21:50:00,0.67605,0.67625,0.67597,0.67607,810500006.0
2005-06-02 21:55:00,0.67596,0.67602,0.67587,0.67597,945999998.0
2005-06-02 22:00:00,0.67594,0.67594,0.67577,0.67583,1517999995.0
2005-06-02 22:05:00,0.6758,0.67585,0.6757,0.67578,920800005.0
2005-06-02 22:10:00,0.67578,0.67587,0.67569,0.6758,852799996.0
2005-06-02 22:15:00,0.67593,0.67603,0.67575,0.67577,1987299997.0
2005-06-02 22:20:00,0.67578,0.67582,0.67568,0.6758,1791599996.0
2005-06-02 22:25:00,0.6758,0.67585,0.6758,0.6758,1477199996.0
2005-06-02 22:30:00,0.67588,0.67611,0.67562,0.67603,965200008.0
2005-06-02 22:35:00,0.6758,0.67588,0.67575,0.67587,1109899991.0
2005-06-02 22:40:00,0.67585,0.67591,0.67574,0.67576,1158299991.0
2005-06-02 22:45:00,0.67578,0.67591,0.67573,0.67582,857599998.0
2005-06-02 22:50:00,0.67586,0.67593,0.67582,0.67588,637400002.0
2005-06-02 22:55:00,0.6759,0.67597,0.67558,0.67558,1085399995.0
2005-06-02 23:00:00,0.67552,0.67607,0.67552,0.67598,737900001.0
2005-06-02 23:05:00,0.676,0.67626,0.67557,0.67615,880100003.0
2005-06-02 23:10:00,0.67585,0.67634,0.67562,0.67615,922499999.0
2005-06-02 23:15:00,0.6763,0.67639,0.6759,0.67617,868700005.0
2005-06-02 23:20:00,0.6757,0.6762,0.6757,0.67579,812299994.0
2005-06-02 23:25:00,0.67599,0.67628,0.67534,0.67621,687399996.0
2005-06-02 23:30:00,0.67584,0.67607,0.67579,0.67592,802799999.0
2005-06-02 23:35:00,0.67595,0.67603,0.67559,0.67595,734000000.0
2005-06-02 23:40:00,0.67597,0.67613,0.6757,0.67572,450900006.0
2005-06-02 23:45:00,0.67598,0.67604,0.67564,0.67568,642100004.0
2005-06-02 23:50:00,0.67563,0.67617,0.67563,0.6757,479100001.0
2005-06-02 23:55:00,0.67577,0.6761,0.67548,0.67575,784999996.0
2005-06-03 00:00:00,0.67572,0.67602,0.67556,0.67575,440799997.0
2005-06-03 00:05:00,0.67572,0.6761,0.67567,0.67567,604900000.0
2005-06-03 00:10:00,0.67543,0.67602,0.67542,0.67568,629699990.0
2005-06-03 00:15:00,0.67574,0.67606,0.67549,0.67575,445499998.0
2005-06-03 00:20:00,0.67579,0.67619,0.67571,0.67572,492300003.0
2005-06-03 00:25:00,0.67574,0.67618,0.67566,0.67594,724400004.0
2005-06-03 00:30:00,0.67576,0.67604,0.67557,0.6759,524999992.0
2005-06-03 00:35:00,0.67565,0.67603,0.67557,0.67562,689199995.0
2005-06-03 00:40:00,0.67561,0.67571,0.67551,0.67563,580300001.0
2005-06-03 00:45:00,0.67563,0.67573,0.6756,0.6756,838699999.0
2005-06-03 00:50:00,0.67565,0.67568,0.67547,0.6755,521300003.0
2005-06-03 00:55:00,0.67552,0.67559,0.67547,0.67557,585599995.0
2005-06-03 01:00:00,0.67552,0.6756,0.67547,0.67558,603999993.0
2005-06-03 01:05:00,0.67557,0.67559,0.67543,0.67551,756000004.0
2005-06-03 01:10:00,0.67554,0.67581,0.67531,0.67553,895100005.0
2005-06-03 01:15:00,0.67551,0.67558,0.6754,0.6755,519800002.0
2005-06-03 01:20:00,0.6755,0.67588,0.67539,0.6755,609300004.0
2005-06-03 01:25:00,0.67548,0.67594,0.67546,0.67558,463799995.0
2005-06-03 01:30:00,0.67551,0.67559,0.67547,0.67552,413100004.0
2005-06-03 01:35:00,0.67553,0.67571,0.6755,0.67571,495900002.0
2005-06-03 01:40:00,0.67568,0.67572,0.67556,0.67565,765400002.0
2005-06-03 01:45:00,0.67568,0.6757,0.67558,0.6756,363200003.0
2005-06-03 01:50:00,0.6756,0.67573,0.67558,0.67571,732099995.0
2005-06-03 01:55:00,0.67572,0.6759,0.6757,0.6758,468000002.0
2005-06-03 02:00:00,0.67585,0.67599,0.67578,0.67585,835099994.0
2005-06-03 02:05:00,0.6759,0.67597,0.67576,0.67588,721899998.0
2005-06-03 02:10:00,0.67589,0.67595,0.67584,0.67591,311300005.0
2005-06-03 02:15:00,0.67592,0.67593,0.67577,0.67583,641899998.0
2005-06-03 02:20:00,0.6758,0.67592,0.67577,0.67586,835499989.0
2005-06-03 02:25:00,0.67588,0.67593,0.67578,0.6759,699900012.0
2005-06-03 02:30:00,0.67588,0.67598,0.67581,0.67587,533500006.0
2005-06-03 02:35:00,0.67589,0.67598,0.67574,0.67576,723099995.0
2005-06-03 02:40:00,0.67578,0.67579,0.6756,0.67561,581200003.0
2005-06-03 02:45:00,0.67557,0.67577,0.67557,0.67572,566800004.0
2005-06-03 02:50:00,0.67572,0.67576,0.67539,0.67543,776499990.0
2005-06-03 02:55:00,0.67542,0.67559,0.67532,0.67539,666100009.0
2005-06-03 03:00:00,0.67537,0.67548,0.6753,0.67535,924400000.0
2005-06-03 03:05:00,0.67536,0.67543,0.6753,0.67535,657699996.0
2005-06-03 03:10:00,0.67541,0.67552,0.67529,0.67547,567999998.0
2005-06-03 03:15:00,0.67543,0.67564,0.67538,0.67561,554999995.0
2005-06-03 03:20:00,0.67555,0.67561,0.67545,0.67549,894199996.0
2005-06-03 03:25:00,0.67552,0.67573,0.67541,0.67573,791000005.0
2005-06-03 03:30:00,0.67573,0.67578,0.67538,0.67539,657800006.0
2005-06-03 03:35:00,0.67541,0.67578,0.67541,0.67575,614800001.0
2005-06-03 03:40:00,0.67574,0.67578,0.67565,0.67565,758500009.0
2005-06-03 03:45:00,0.67565,0.67591,0.67563,0.67576,752699996.0
2005-06-03 03:50:00,0.67574,0.67585,0.6757,0.67581,580499993.0
2005-06-03 03:55:00,0.67578,0.67582,0.67558,0.67558,590200001.0
2005-06-03 04:00:00,0.67562,0.67572,0.6754,0.67545,689700003.0
2005-06-03 04:05:00,0.67547,0.67557,0.67545,0.67548,372900000.0
2005-06-03 04:10:00,0.67547,0.67583,0.67545,0.67548,454700001.0
2005-06-03 04:15:00,0.67546,0.67555,0.67533,0.67536,557599997.0
2005-06-03 04:20:00,0.67536,0.6754,0.67531,0.6754,554599997.0
2005-06-03 04:25:00,0.67538,0.67546,0.6753,0.6753,493399994.0
2005-06-03 04:30:00,0.67526,0.67539,0.67522,0.67537,551700003.0
2005-06-03 04:35:00,0.67536,0.67541,0.67531,0.67535,620500004.0
2005-06-03 04:40:00,0.6754,0.67556,0.67538,0.67549,429499996.0
2005-06-03 04:45:00,0.6754,0.67546,0.67533,0.67537,622099999.0
2005-06-03 04:50:00,0.67534,0.67546,0.67526,0.67541,348000002.0
2005-06-03 04:55:00,0.6754,0.67553,0.67538,0.67538,569299995.0
2005-06-03 05:00:00,0.67536,0.67549,0.67536,0.67541,519300002.0
2005-06-03 05:05:00,0.67546,0.6755,0.67527,0.67538,512099997.0
2005-06-03 05:10:00,0.67534,0.67542,0.67531,0.67537,568500002.0
2005-06-03 05:15:00,0.67538,0.67546,0.67534,0.67545,577300005.0
2005-06-03 05:20:00,0.67543,0.6757,0.67543,0.67557,505500003.0
2005-06-03 05:25:00,0.6756,0.6756,0.67534,0.67542,396799999.0
2005-06-03 05:30:00,0.67542,0.67543,0.67525,0.67531,689899995.0
2005-06-03 05:35:00,0.67536,0.67542,0.67533,0.67537,330400001.0
2005-06-03 05:40:00,0.67541,0.67551,0.67531,0.67545,448699993.0
2005-06-03 05:45:00,0.67542,0.67553,0.67538,0.6754,911700005.0
2005-06-03 05:50:00,0.67544,0.6755,0.67532,0.67543,511500002.0
2005-06-03 05:55:00,0.6754,0.67563,0.6754,0.67553,557900003.0
2005-06-03 06:00:00,0.67551,0.67555,0.67519,0.6753,329000003.0
2005-06-03 06:05:00,0.67535,0.67538,0.67517,0.67528,397200002.0
2005-06-03 06:10:00,0.67526,0.67547,0.67511,0.67527,514399994.0
2005-06-03 06:15:00,0.6753,0.6753,0.67504,0.67523,542799996.0
2005-06-03 06:20:00,0.67518,0.67535,0.67518,0.67527,461999997.0
2005-06-03 06:25:00,0.67545,0.67568,0.67519,0.67535,480599997.0
2005-06-03 06:30:00,0.6753,0.67547,0.67518,0.67547,624200006.0
2005-06-03 06:35:00,0.67525,0.67567,0.67525,0.67561,557100008.0
2005-06-03 06:40:00,0.67529,0.67529,0.67516,0.67516,436600003.0
2005-06-03 06:45:00,0.67519,0.67523,0.67508,0.67518,571699998.0
2005-06-03 06:50:00,0.67517,0.67531,0.67512,0.67516,436699996.0
2005-06-03 06:55:00,0.67515,0.67555,0.67515,0.67545,732599994.0
2005-06-03 07:00:00,0.67528,0.67556,0.67527,0.6755,459300000.0
2005-06-03 07:05:00,0.67549,0.67556,0.67537,0.67556,531999995.0
2005-06-03 07:10:00,0.67554,0.67555,0.67532,0.6754,543199996.0
2005-06-03 07:15:00,0.67546,0.67551,0.67533,0.67546,506199998.0
2005-06-03 07:20:00,0.67546,0.67611,0.67536,0.67607,782999998.0
2005-06-03 07:25:00,0.67608,0.67616,0.67567,0.67576,489699994.0
2005-06-03 07:30:00,0.67566,0.67588,0.67566,0.67573,607900001.0
2005-06-03 07:35:00,0.67574,0.67595,0.67571,0.67592,697500006.0
2005-06-03 07:40:00,0.67593,0.6761,0.67591,0.67595,805199994.0
2005-06-03 07:45:00,0.67597,0.6763,0.67597,0.67612,705599996.0
2005-06-03 07:50:00,0.67614,0.67623,0.67609,0.67618,865000003.0
2005-06-03 07:55:00,0.67612,0.67618,0.676,0.6761,531399997.0
2005-06-03 08:00:00,0.67606,0.6761,0.6758,0.67582,712300004.0
2005-06-03 08:05:00,0.67578,0.67585,0.67335,0.67341,552800004.0
2005-06-03 08:10:00,0.67357,0.675,0.67357,0.67449,713199997.0
2005-06-03 08:15:00,0.67447,0.67506,0.67432,0.67498,687699999.0
2005-06-03 08:20:00,0.67493,0.67497,0.67449,0.67471,781000002.0
2005-06-03 08:25:00,0.67472,0.67493,0.67464,0.67483,892200004.0
2005-06-03 08:30:00,0.67479,0.67493,0.67468,0.67468,785299998.0
2005-06-03 08:35:00,0.67469,0.67475,0.67438,0.6745,686499999.0
2005-06-03 08:40:00,0.67446,0.67486,0.67444,0.67486,739599995.0
2005-06-03 08:45:00,0.67475,0.67488,0.67465,0.67488,564799999.0
2005-06-03 08:50:00,0.67486,0.67493,0.67471,0.67493,579600003.0
2005-06-03 08:55:00,0.67498,0.67508,0.67487,0.67493,568600001.0
2005-06-03 09:00:00,0.67491,0.67526,0.67481,0.67515,879700008.0
2005-06-03 09:05:00,0.67517,0.67547,0.67516,0.67519,727099999.0
2005-06-03 09:10:00,0.67521,0.67549,0.67508,0.67518,775600006.0
2005-06-03 09:15:00,0.67516,0.67523,0.67495,0.67505,587799996.0
2005-06-03 09:20:00,0.67509,0.67522,0.67498,0.67506,865299995.0
2005-06-03 09:25:00,0.67512,0.67529,0.67507,0.67512,777099993.0
2005-06-03 09:30:00,0.67518,0.67533,0.67514,0.6752,610600005.0
2005-06-03 09:35:00,0.67526,0.67529,0.67512,0.67523,667699994.0
2005-06-03 09:40:00,0.67519,0.67529,0.67512,0.67515,544899997.0
2005-06-03 09:45:00,0.67522,0.67528,0.67518,0.67523,529999993.0
2005-06-03 09:50:00,0.67522,0.67522,0.67496,0.67513,631799997.0
2005-06-03 09:55:00,0.6751,0.6751,0.67501,0.67508,584900001.0
2005-06-03 10:00:00,0.6751,0.67524,0.6751,0.67512,666199994.0
2005-06-03 10:05:00,0.67507,0.67514,0.67492,0.67498,629100000.0
2005-06-03 10:10:00,0.67495,0.67509,0.67478,0.67508,356100002.0
2005-06-03 10:15:00,0.67508,0.67509,0.67497,0.67501,565200007.0
2005-06-03 10:20:00,0.67501,0.67512,0.67493,0.67508,585500002.0
2005-06-03 10:25:00,0.67497,0.67549,0.67495,0.6752,718000000.0
2005-06-03 10:30:00,0.67522,0.67538,0.67511,0.67537,579600004.0
2005-06-03 10:35:00,0.67542,0.6755,0.67529,0.67529,612199998.0
2005-06-03 10:40:00,0.67526,0.67544,0.67517,0.67543,701200008.0
2005-06-03 10:45:00,0.67545,0.67567,0.67543,0.67562,383200001.0
2005-06-03 10:50:00,0.67565,0.67569,0.67559,0.6756,682700001.0
2005-06-03 10:55:00,0.6756,0.67568,0.67548,0.67555,830699997.0
2005-06-03 11:00:00,0.67553,0.6757,0.67541,0.67548,596799998.0
2005-06-03 11:05:00,0.6754,0.6754,0.67518,0.67521,550499996.0
2005-06-03 11:10:00,0.67528,0.67544,0.6752,0.67523,678600000.0
2005-06-03 11:15:00,0.67527,0.67533,0.6752,0.67533,822299998.0
2005-06-03 11:20:00,0.6753,0.67536,0.67509,0.67516,660100005.0
2005-06-03 11:25:00,0.67513,0.67519,0.67502,0.67513,654700002.0
2005-06-03 11:30:00,0.67516,0.67519,0.67505,0.67516,865900014.0
2005-06-03 11:35:00,0.67518,0.67518,0.67504,0.67511,659500000.0
2005-06-03 11:40:00,0.6751,0.67521,0.67497,0.67514,796200002.0
2005-06-03 11:45:00,0.67517,0.67565,0.67512,0.67565,715700000.0
2005-06-03 11:50:00,0.67555,0.67583,0.67555,0.67564,558500001.0
2005-06-03 11:55:00,0.67567,0.67571,0.67558,0.67563,635299999.0
2005-06-03 12:00:00,0.67555,0.67576,0.67555,0.67565,877499993.0
2005-06-03 12:05:00,0.6756,0.67581,0.6756,0.67567,880699999.0
2005-06-03 12:10:00,0.67569,0.67572,0.67531,0.67537,575699993.0
2005-06-03 12:15:00,0.67546,0.67548,0.67528,0.67528,887800002.0
2005-06-03 12:20:00,0.67525,0.67539,0.67523,0.6753,978099992.0
2005-06-03 12:25:00,0.67532,0.67536,0.67527,0.6753,768500000.0
2005-06-03 12:30:00,0.67529,0.67566,0.67529,0.67559,725799999.0
2005-06-03 12:35:00,0.67557,0.67565,0.67543,0.67555,704399999.0
2005-06-03 12:40:00,0.67546,0.67551,0.67541,0.67548,711900004.0
2005-06-03 12:45:00,0.67553,0.67567,0.67547,0.67547,652700001.0
2005-06-03 12:50:00,0.67548,0.6755,0.67529,0.67535,583999999.0
2005-06-03 12:55:00,0.67534,0.67542,0.67526,0.67531,797299999.0
2005-06-03 13:00:00,0.6754,0.67568,0.6754,0.67568,563899999.0
2005-06-03 13:05:00,0.67571,0.67599,0.67571,0.67591,688800002.0
2005-06-03 13:10:00,0.67582,0.67591,0.67569,0.67578,596999997.0
2005-06-03 13:15:00,0.67571,0.67582,0.67565,0.67569,806900001.0
2005-06-03 13:20:00,0.67571,0.67578,0.67551,0.67551,769999994.0
2005-06-03 13:25:00,0.67543,0.67566,0.67525,0.67562,571999998.0
2005-06-03 13:30:00,0.67561,0.67563,0.6754,0.67548,480500001.0
2005-06-03 13:35:00,0.67545,0.67551,0.67514,0.67521,797299996.0
2005-06-03 13:40:00,0.67527,0.67527,0.67499,0.67502,521299999.0
2005-06-03 13:45:00,0.67502,0.67521,0.67498,0.67509,699300008.0
2005-06-03 13:50:00,0.67507,0.67537,0.67507,0.6752,867200003.0
2005-06-03 13:55:00,0.67522,0.67528,0.67508,0.67515,560100002.0
2005-06-03 14:00:00,0.67512,0.67549,0.67512,0.6753,666299992.0
2005-06-03 14:05:00,0.67525,0.67531,0.67509,0.67514,904700000.0
2005-06-03 14:10:00,0.67512,0.67553,0.67512,0.67551,599400006.0
2005-06-03 14:15:00,0.67556,0.67563,0.6755,0.6756,662099992.0
2005-06-03 14:20:00,0.67555,0.67576,0.67553,0.67574,774800006.0
2005-06-03 14:25:00,0.6757,0.67576,0.67544,0.67546,890199998.0
2005-06-03 14:30:00,0.67571,0.67645,0.67508,0.67535,405800008.0
2005-06-03 14:35:00,0.67526,0.67529,0.67459,0.67503,790999999.0
2005-06-03 14:40:00,0.67509,0.67509,0.67474,0.67495,632399999.0
2005-06-03 14:45:00,0.67503,0.67525,0.67492,0.67516,842799997.0
2005-06-03 14:50:00,0.67512,0.67587,0.67503,0.67582,938199998.0
2005-06-03 14:55:00,0.67587,0.67594,0.67568,0.67578,666299995.0
2005-06-03 15:00:00,0.67579,0.67581,0.67526,0.6755,877299990.0
2005-06-03 15:05:00,0.67548,0.67548,0.67512,0.67525,614600003.0
2005-06-03 15:10:00,0.67528,0.67543,0.67514,0.6752,1044100002.0
2005-06-03 15:15:00,0.67522,0.67542,0.67522,0.67527,713699994.0
2005-06-03 15:20:00,0.6753,0.67539,0.67501,0.67505,895000004.0
2005-06-03 15:25:00,0.67514,0.67526,0.67489,0.67517,960400002.0
2005-06-03 15:30:00,0.67517,0.67517,0.67495,0.67495,641700009.0
2005-06-03 15:35:00,0.67506,0.67527,0.675,0.67518,868400002.0
2005-06-03 15:40:00,0.67517,0.67535,0.67507,0.67524,967700001.0
2005-06-03 15:45:00,0.67525,0.67546,0.67525,0.67537,609200002.0
2005-06-03 15:50:00,0.67536,0.67543,0.67527,0.67536,673499999.0
2005-06-03 15:55:00,0.67537,0.67548,0.67524,0.67531,581999998.0
2005-06-03 16:00:00,0.67531,0.67553,0.67522,0.67532,663800001.0
2005-06-03 16:05:00,0.67535,0.67548,0.67529,0.67538,645199999.0
2005-06-03 16:10:00,0.67541,0.67542,0.67525,0.67529,865099994.0
2005-06-03 16:15:00,0.6753,0.67549,0.6753,0.67549,507199996.0
2005-06-03 16:20:00,0.67547,0.67573,0.67547,0.67568,759500000.0
2005-06-03 16:25:00,0.67572,0.67583,0.67564,0.67564,607000003.0
2005-06-03 16:30:00,0.67563,0.6757,0.67527,0.67527,504300003.0
2005-06-03 16:35:00,0.67528,0.67529,0.67511,0.67518,723599994.0
2005-06-03 16:40:00,0.6752,0.67545,0.67515,0.67528,683700001.0
2005-06-03 16:45:00,0.67525,0.67541,0.6752,0.67528,654999997.0
2005-06-03 16:50:00,0.67528,0.67538,0.67521,0.67531,528400002.0
2005-06-03 16:55:00,0.6753,0.67552,0.6753,0.67546,765200003.0
2005-06-03 17:00:00,0.67548,0.6755,0.67515,0.67528,624400001.0
2005-06-03 17:05:00,0.67525,0.67536,0.6747,0.67475,763500006.0
2005-06-03 17:10:00,0.67476,0.67515,0.67461,0.67504,913000012.0
2005-06-03 17:15:00,0.67497,0.67514,0.67477,0.6748,855700000.0
2005-06-03 17:20:00,0.67485,0.67487,0.67453,0.67458,841500008.0
2005-06-03 17:25:00,0.67461,0.67479,0.67449,0.67462,660199995.0
2005-06-03 17:30:00,0.67469,0.67484,0.67457,0.67457,576300000.0
2005-06-03 17:35:00,0.67458,0.67474,0.67453,0.67464,609800001.0
2005-06-03 17:40:00,0.67461,0.67481,0.6744,0.67463,748900003.0
2005-06-03 17:45:00,0.67463,0.6749,0.67455,0.6749,760099997.0
2005-06-03 17:50:00,0.67483,0.67492,0.6747,0.67475,939900000.0
2005-06-03 17:55:00,0.67474,0.67474,0.67456,0.67459,512799997.0
2005-06-03 18:00:00,0.67462,0.67481,0.67455,0.67481,5104500004.0
2005-06-03 18:05:00,0.67475,0.6749,0.6746,0.67478,5691400015.0
2005-06-03 18:10:00,0.6748,0.67485,0.67432,0.67435,5671800006.0
2005-06-03 18:15:00,0.67433,0.67433,0.6741,0.67418,5430100021.0
2005-06-03 18:20:00,0.6742,0.67428,0.674,0.67416,5027500008.0
2005-06-03 18:25:00,0.67421,0.67431,0.67416,0.67424,3952299986.0
2005-06-03 18:30:00,0.67425,0.67437,0.67408,0.67418,4134299968.0
2005-06-03 18:35:00,0.67426,0.6745,0.67422,0.67439,1785300016.0
2005-06-03 18:40:00,0.67438,0.67447,0.6742,0.67427,2723699993.0
2005-06-03 18:45:00,0.67428,0.67437,0.67408,0.67424,1239900005.0
2005-06-03 18:50:00,0.67418,0.67428,0.67409,0.67417,1852999997.0
2005-06-03 18:55:00,0.67414,0.67438,0.67414,0.67435,3168100014.0
2005-06-03 19:00:00,0.67436,0.67449,0.67435,0.67445,1932800003.0
2005-06-03 19:05:00,0.67441,0.67446,0.67432,0.67446,2994499994.0
2005-06-03 19:10:00,0.67446,0.67451,0.67414,0.67421,1581199998.0
2005-06-03 19:15:00,0.67423,0.67433,0.67417,0.6742,2331599996.0
2005-06-03 19:20:00,0.67417,0.67427,0.67415,0.67427,1290800006.0
2005-06-03 19:25:00,0.67428,0.67438,0.67421,0.67435,2482100004.0
2005-06-03 19:30:00,0.67433,0.67436,0.67407,0.67407,2766099997.0
2005-06-03 19:35:00,0.67404,0.67429,0.67395,0.67425,2515799987.0
2005-06-03 19:40:00,0.67421,0.67427,0.67389,0.67389,2225500005.0
2005-06-03 19:45:00,0.67387,0.67398,0.67387,0.67398,1061900000.0
2005-06-03 19:50:00,0.67395,0.67405,0.6739,0.67405,1432700000.0
2005-06-03 19:55:00,0.67408,0.67419,0.67405,0.67412,1648300003.0
2005-06-03 20:00:00,0.67414,0.67422,0.67402,0.67409,968800007.0
2005-06-03 20:05:00,0.67412,0.67429,0.67409,0.67418,1072500008.0
2005-06-03 20:10:00,0.6742,0.67424,0.67402,0.67413,2146199994.0
2005-06-03 20:15:00,0.67415,0.67417,0.67402,0.67407,2419699989.0
2005-06-03 20:20:00,0.67408,0.6741,0.674,0.674,1433899998.0
2005-06-03 20:25:00,0.674,0.67406,0.67392,0.67397,2835399989.0
2005-06-03 20:30:00,0.67397,0.67402,0.67388,0.67397,5278999989.0
2005-06-03 20:35:00,0.67399,0.67438,0.67388,0.6739,2618399989.0
2005-06-03 20:40:00,0.67395,0.67401,0.67383,0.67393,2621999989.0
2005-06-03 20:45:00,0.67392,0.67399,0.67387,0.67394,2186299987.0
2005-06-03 20:50:00,0.67395,0.67427,0.67381,0.67393,4431799996.0
2005-06-03 20:55:00,0.67392,0.67398,0.67382,0.67385,5075299990.0
2005-06-03 21:00:00,0.67388,0.67399,0.67381,0.67399,4467100010.0
2005-06-03 21:05:00,0.674,0.67449,0.67393,0.67404,2256100015.0
2005-06-03 21:10:00,0.67404,0.67404,0.67385,0.67391,1556699986.0
2005-06-03 21:15:00,0.67392,0.67393,0.67378,0.6738,1484999999.0
2005-06-03 21:20:00,0.67357,0.67385,0.67347,0.67375,2756099983.0
2005-06-03 21:25:00,0.67377,0.67386,0.67369,0.67384,999999993.0
2005-06-03 21:30:00,0.6738,0.67388,0.67338,0.67383,2115000000.0
2005-06-03 21:35:00,0.67375,0.67386,0.67343,0.6737,1146799993.0
2005-06-03 21:40:00,0.67382,0.67407,0.67382,0.67405,1422700002.0
2005-06-03 21:45:00,0.67402,0.67402,0.6735,0.6739,1029699997.0
2005-06-03 21:50:00,0.67388,0.67398,0.6738,0.6739,994100004.0
2005-06-03 21:55:00,0.67388,0.67404,0.67385,0.67403,1226099995.0
2005-06-03 22:00:00,0.67406,0.67419,0.67404,0.67413,1653499994.0
2005-06-03 22:05:00,0.67411,0.6742,0.6741,0.6742,921399996.0
2005-06-03 22:10:00,0.67417,0.67426,0.67415,0.67421,798499996.0
2005-06-03 22:15:00,0.67419,0.67421,0.67405,0.67407,1490200004.0
2005-06-03 22:20:00,0.67408,0.67418,0.67394,0.67398,1712300005.0
2005-06-03 22:25:00,0.67395,0.67402,0.67392,0.67395,1180800007.0
2005-06-03 22:30:00,0.67396,0.67396,0.67351,0.67371,1089199998.0
2005-06-03 22:35:00,0.6737,0.67405,0.67329,0.67392,1039200014.0
2005-06-03 22:40:00,0.67395,0.67395,0.6733,0.67368,1386900006.0
2005-06-03 22:45:00,0.67341,0.67381,0.6733,0.67364,1014699999.0
2005-06-03 22:50:00,0.6737,0.67384,0.67341,0.67375,715000005.0
2005-06-03 22:55:00,0.67328,0.67372,0.67311,0.67322,1243199998.0
2005-06-05 23:00:00,0.67362,0.67399,0.67359,0.6739,696199997.0
2005-06-05 23:05:00,0.67392,0.6741,0.6738,0.67405,832200001.0
2005-06-05 23:10:00,0.67402,0.67407,0.67364,0.67376,707600003.0
2005-06-05 23:15:00,0.67368,0.67389,0.67352,0.67357,937100003.0
2005-06-05 23:20:00,0.6736,0.67389,0.67343,0.67375,965000004.0
2005-06-05 23:25:00,0.67373,0.674,0.67359,0.67385,682100001.0
2005-06-05 23:30:00,0.67384,0.67396,0.67337,0.67385,672399998.0
2005-06-05 23:35:00,0.67383,0.67386,0.67333,0.67363,629400001.0
2005-06-05 23:40:00,0.67362,0.6738,0.67344,0.67344,646399993.0
2005-06-05 23:45:00,0.6734,0.67388,0.6734,0.67353,923699991.0
2005-06-05 23:50:00,0.67367,0.67404,0.67346,0.67374,1012799999.0
2005-06-05 23:55:00,0.67367,0.67389,0.67328,0.67359,597200004.0
2005-06-06 00:00:00,0.67375,0.67406,0.67374,0.67406,417699997.0
2005-06-06 00:05:00,0.67409,0.67412,0.6739,0.67392,836999994.0
2005-06-06 00:10:00,0.67395,0.67401,0.67385,0.67385,291700002.0
2005-06-06 00:15:00,0.6739,0.6739,0.6738,0.6738,714500003.0
2005-06-06 00:20:00,0.67382,0.67388,0.6738,0.67382,472099999.0
2005-06-06 00:25:00,0.67387,0.67407,0.67378,0.67378,574999998.0
2005-06-06 00:30:00,0.67388,0.67411,0.6738,0.6741,469700002.0
2005-06-06 00:35:00,0.67403,0.67406,0.67382,0.6739,314199999.0
2005-06-06 00:40:00,0.67385,0.67393,0.67355,0.67388,552500004.0
2005-06-06 00:45:00,0.67388,0.67404,0.67388,0.67395,620100006.0
2005-06-06 00:50:00,0.674,0.674,0.67382,0.67382,415200002.0
2005-06-06 00:55:00,0.6735,0.674,0.6734,0.674,600599996.0
2005-06-06 01:00:00,0.67397,0.67404,0.67372,0.67404,508800001.0
2005-06-06 01:05:00,0.67402,0.67407,0.67362,0.67378,654500003.0
2005-06-06 01:10:00,0.67404,0.67404,0.67395,0.67398,576000001.0
2005-06-06 01:15:00,0.67395,0.674,0.67389,0.67395,401799998.0
2005-06-06 01:20:00,0.67394,0.674,0.67345,0.674,445999998.0
2005-06-06 01:25:00,0.674,0.67411,0.6739,0.67411,594000001.0
2005-06-06 01:30:00,0.67406,0.67407,0.6738,0.67382,406800004.0
2005-06-06 01:35:00,0.67383,0.67391,0.6732,0.67388,757499991.0
2005-06-06 01:40:00,0.67383,0.67388,0.67332,0.67355,859299986.0
2005-06-06 01:45:00,0.6738,0.67382,0.67375,0.67375,627299996.0
2005-06-06 01:50:00,0.67379,0.67411,0.67379,0.67399,721299991.0
2005-06-06 01:55:00,0.67401,0.67408,0.67387,0.67387,706799990.0
2005-06-06 02:00:00,0.67382,0.67422,0.67381,0.67422,641500000.0
2005-06-06 02:05:00,0.67426,0.67438,0.67417,0.67433,536100002.0
2005-06-06 02:10:00,0.67433,0.67438,0.67426,0.67428,291299998.0
2005-06-06 02:15:00,0.6743,0.67443,0.67425,0.67427,499400003.0
2005-06-06 02:20:00,0.67428,0.67459,0.67428,0.67457,646899991.0
2005-06-06 02:25:00,0.67455,0.67459,0.67408,0.67415,852399988.0
2005-06-06 02:30:00,0.67451,0.6749,0.6745,0.67456,670000002.0
2005-06-06 02:35:00,0.6745,0.67473,0.67438,0.67445,663299996.0
2005-06-06 02:40:00,0.67458,0.67463,0.67452,0.6746,526299997.0
2005-06-06 02:45:00,0.67455,0.67467,0.67455,0.67459,602900005.0
2005-06-06 02:50:00,0.67457,0.67468,0.67457,0.6746,703999996.0
2005-06-06 02:55:00,0.67456,0.67468,0.67455,0.67463,454300000.0
2005-06-06 03:00:00,0.67467,0.67472,0.67453,0.67453,678299998.0
2005-06-06 03:05:00,0.67456,0.6748,0.67455,0.67475,433499997.0
2005-06-06 03:10:00,0.67477,0.67477,0.67451,0.67454,445700001.0
2005-06-06 03:15:00,0.67453,0.67453,0.67434,0.6744,493200001.0
2005-06-06 03:20:00,0.67438,0.67458,0.67435,0.67458,586799997.0
2005-06-06 03:25:00,0.67458,0.67471,0.67452,0.67462,677999997.0
2005-06-06 03:30:00,0.67458,0.67475,0.67458,0.67468,678100003.0
2005-06-06 03:35:00,0.67469,0.67478,0.67466,0.6747,527600002.0
2005-06-06 03:40:00,0.6747,0.67483,0.6747,0.67474,316500000.0
2005-06-06 03:45:00,0.67472,0.67497,0.67472,0.6749,458299999.0
2005-06-06 03:50:00,0.67488,0.67501,0.67488,0.67498,427000001.0
2005-06-06 03:55:00,0.67501,0.6751,0.6749,0.67491,635699998.0
2005-06-06 04:00:00,0.675,0.67512,0.67493,0.67493,757600009.0
2005-06-06 04:05:00,0.67495,0.67502,0.67487,0.6749,382899997.0
2005-06-06 04:10:00,0.67487,0.67492,0.67475,0.67485,619399993.0
2005-06-06 04:15:00,0.67485,0.6749,0.6747,0.67472,512600009.0
2005-06-06 04:20:00,0.6747,0.67486,0.67463,0.67467,405599997.0
2005-06-06 04:25:00,0.67471,0.67474,0.67461,0.67461,918199992.0
2005-06-06 04:30:00,0.67463,0.67477,0.67463,0.67477,756600001.0
2005-06-06 04:35:00,0.67482,0.67498,0.6747,0.67495,636600008.0
2005-06-06 04:40:00,0.67476,0.67498,0.67476,0.67497,633600001.0
2005-06-06 04:45:00,0.67488,0.67493,0.6747,0.67475,571100000.0
2005-06-06 04:50:00,0.67473,0.67477,0.67451,0.67451,477899996.0
2005-06-06 04:55:00,0.67447,0.67456,0.67436,0.67436,588600001.0
2005-06-06 05:00:00,0.67433,0.67451,0.67433,0.67445,430399994.0
2005-06-06 05:05:00,0.67444,0.67465,0.67435,0.67448,484599999.0
2005-06-06 05:10:00,0.67444,0.67456,0.67422,0.67437,723000006.0
2005-06-06 05:15:00,0.67437,0.67437,0.67429,0.67432,650000005.0
2005-06-06 05:20:00,0.67428,0.67448,0.67425,0.67426,522899989.0
2005-06-06 05:25:00,0.67426,0.67438,0.67413,0.67435,736200002.0
2005-06-06 05:30:00,0.67429,0.67443,0.67423,0.67436,673400001.0
2005-06-06 05:35:00,0.67438,0.67446,0.67434,0.67437,159099999.0
2005-06-06 05:40:00,0.6743,0.67457,0.67422,0.6743,475000000.0
2005-06-06 05:45:00,0.67427,0.67444,0.67423,0.67435,454599996.0
2005-06-06 05:50:00,0.67445,0.67453,0.67431,0.67431,690499996.0
2005-06-06 05:55:00,0.67419,0.67433,0.67416,0.67423,583499998.0
2005-06-06 06:00:00,0.67423,0.67446,0.6741,0.67446,678999997.0
2005-06-06 06:05:00,0.67454,0.67456,0.67438,0.67447,607200004.0
2005-06-06 06:10:00,0.67451,0.67455,0.67425,0.67428,631899998.0
2005-06-06 06:15:00,0.67424,0.67447,0.67417,0.67443,719599995.0
2005-06-06 06:20:00,0.67437,0.67457,0.67431,0.67442,744000006.0
2005-06-06 06:25:00,0.67445,0.67455,0.67442,0.67446,466399998.0
2005-06-06 06:30:00,0.67456,0.6747,0.67451,0.67468,538399998.0
2005-06-06 06:35:00,0.67466,0.67491,0.67466,0.67475,713299994.0
2005-06-06 06:40:00,0.67476,0.67489,0.6747,0.67478,912599994.0
2005-06-06 06:45:00,0.67489,0.67514,0.6748,0.67511,931800003.0
2005-06-06 06:50:00,0.67503,0.67504,0.67471,0.67471,659100004.0
2005-06-06 06:55:00,0.67469,0.67483,0.67458,0.67467,525499989.0
2005-06-06 07:00:00,0.67451,0.67472,0.67451,0.67463,647500004.0
2005-06-06 07:05:00,0.67467,0.6747,0.67449,0.67453,590499995.0
2005-06-06 07:10:00,0.67451,0.67455,0.67441,0.67447,639699998.0
2005-06-06 07:15:00,0.67446,0.67448,0.67437,0.67438,777700002.0
2005-06-06 07:20:00,0.67437,0.67456,0.67421,0.67446,580600002.0
2005-06-06 07:25:00,0.67446,0.67455,0.67446,0.67451,301599999.0
2005-06-06 07:30:00,0.67448,0.67466,0.67446,0.67465,786199997.0
2005-06-06 07:35:00,0.67464,0.67494,0.6746,0.67492,867899995.0
2005-06-06 07:40:00,0.67495,0.675,0.6748,0.67495,534000003.0
2005-06-06 07:45:00,0.67489,0.67492,0.67467,0.67481,499300003.0
2005-06-06 07:50:00,0.67487,0.67496,0.67477,0.67486,702799997.0
2005-06-06 07:55:00,0.67481,0.67481,0.67457,0.67469,427700002.0
2005-06-06 08:00:00,0.67466,0.67503,0.67466,0.6747,721500002.0
2005-06-06 08:05:00,0.67459,0.67474,0.67451,0.67465,547599998.0
2005-06-06 08:10:00,0.67465,0.67465,0.67451,0.67453,440999997.0
2005-06-06 08:15:00,0.67448,0.67465,0.67414,0.67424,719400001.0
2005-06-06 08:20:00,0.67408,0.67427,0.674,0.6741,619599997.0
2005-06-06 08:25:00,0.67408,0.67421,0.6738,0.6738,461600001.0
2005-06-06 08:30:00,0.6738,0.67414,0.67375,0.67411,747699998.0
2005-06-06 08:35:00,0.67415,0.6742,0.67388,0.67403,840899986.0
2005-06-06 08:40:00,0.67399,0.6745,0.67398,0.6745,713099997.0
2005-06-06 08:45:00,0.67452,0.67461,0.67436,0.67442,907400001.0
2005-06-06 08:50:00,0.67438,0.67443,0.67421,0.67422,633799996.0
2005-06-06 08:55:00,0.67424,0.67441,0.67418,0.67437,875200000.0
2005-06-06 09:00:00,0.67437,0.67457,0.67433,0.67453,828499995.0
2005-06-06 09:05:00,0.6746,0.6747,0.67455,0.67465,712599997.0
2005-06-06 09:10:00,0.67463,0.67463,0.67434,0.67434,552100004.0
2005-06-06 09:15:00,0.67428,0.67449,0.67427,0.67446,673000000.0
2005-06-06 09:20:00,0.6744,0.67467,0.67438,0.67467,724200003.0
2005-06-06 09:25:00,0.67465,0.67465,0.67436,0.67446,491500000.0
2005-06-06 09:30:00,0.67453,0.67461,0.67433,0.67436,604200005.0
2005-06-06 09:35:00,0.67439,0.67447,0.67428,0.67435,521599999.0
2005-06-06 09:40:00,0.67441,0.67442,0.67428,0.6744,737400003.0
2005-06-06 09:45:00,0.67446,0.67454,0.67429,0.67435,524100000.0
2005-06-06 09:50:00,0.67434,0.67438,0.67424,0.67431,616600002.0
2005-06-06 09:55:00,0.67427,0.67456,0.67412,0.67412,471800007.0
2005-06-06 10:00:00,0.67413,0.67428,0.67404,0.67422,641400004.0
2005-06-06 10:05:00,0.67421,0.67424,0.67414,0.67418,767899996.0
2005-06-06 10:10:00,0.67422,0.67442,0.6742,0.67426,603500002.0
2005-06-06 10:15:00,0.67428,0.67428,0.67409,0.6741,567600002.0
2005-06-06 10:20:00,0.67412,0.67419,0.67405,0.67405,441500000.0
2005-06-06 10:25:00,0.67406,0.67423,0.67398,0.67405,732399996.0
2005-06-06 10:30:00,0.67408,0.67411,0.67382,0.67391,499399989.0
2005-06-06 10:35:00,0.67388,0.67403,0.67378,0.67392,831699993.0
2005-06-06 10:40:00,0.67391,0.67393,0.67375,0.6739,750700001.0
2005-06-06 10:45:00,0.6739,0.67407,0.67386,0.67397,857899993.0
2005-06-06 10:50:00,0.67389,0.67389,0.67368,0.67372,768000005.0
2005-06-06 10:55:00,0.6737,0.67437,0.67364,0.67435,894099994.0
2005-06-06 11:00:00,0.67439,0.67454,0.67424,0.67438,588299999.0
2005-06-06 11:05:00,0.67434,0.67441,0.67422,0.67425,523599999.0
2005-06-06 11:10:00,0.67424,0.67429,0.67418,0.67422,787399996.0
2005-06-06 11:15:00,0.67429,0.67429,0.67397,0.67409,742200005.0
2005-06-06 11:20:00,0.67407,0.67413,0.67402,0.67405,537600008.0
2005-06-06 11:25:00,0.67402,0.67407,0.67394,0.67406,795599995.0
2005-06-06 11:30:00,0.67412,0.67419,0.67378,0.67412,808400010.0
2005-06-06 11:35:00,0.67385,0.67408,0.67383,0.67408,740599996.0
2005-06-06 11:40:00,0.67409,0.67409,0.67395,0.67395,467500003.0
2005-06-06 11:45:00,0.67389,0.67397,0.67361,0.67376,938099999.0
2005-06-06 11:50:00,0.67366,0.67376,0.67355,0.67361,667499998.0
2005-06-06 11:55:00,0.67368,0.67368,0.67355,0.67362,595999993.0
2005-06-06 12:00:00,0.67358,0.6736,0.67345,0.67345,855600005.0
2005-06-06 12:05:00,0.67349,0.67368,0.67349,0.67357,743299996.0
2005-06-06 12:10:00,0.67357,0.67369,0.67348,0.67367,594200000.0
2005-06-06 12:15:00,0.67371,0.6738,0.67365,0.67367,716700001.0
2005-06-06 12:20:00,0.67372,0.67378,0.6737,0.67375,611000003.0
2005-06-06 12:25:00,0.67373,0.67386,0.67368,0.67372,737500006.0
2005-06-06 12:30:00,0.67366,0.67376,0.67355,0.6737,645600000.0
2005-06-06 12:35:00,0.67377,0.67378,0.67359,0.67373,511299994.0
2005-06-06 12:40:00,0.67368,0.67383,0.67356,0.67376,663900001.0
2005-06-06 12:45:00,0.67367,0.67385,0.67365,0.67375,826000013.0
2005-06-06 12:50:00,0.67379,0.67387,0.67367,0.67383,600899996.0
2005-06-06 12:55:00,0.67383,0.67385,0.67371,0.67375,734799995.0
2005-06-06 13:00:00,0.67377,0.67403,0.67371,0.67403,621900001.0
2005-06-06 13:05:00,0.67403,0.67403,0.67392,0.674,582299988.0
2005-06-06 13:10:00,0.67397,0.67403,0.67388,0.6739,476200001.0
2005-06-06 13:15:00,0.67385,0.67411,0.67384,0.67411,733400000.0
2005-06-06 13:20:00,0.67413,0.67433,0.67411,0.67426,548699999.0
2005-06-06 13:25:00,0.67432,0.67447,0.67429,0.67436,831300002.0
2005-06-06 13:30:00,0.67444,0.67449,0.67433,0.67433,616300001.0
2005-06-06 13:35:00,0.6743,0.67447,0.67427,0.67437,680100000.0
2005-06-06 13:40:00,0.67447,0.67447,0.67429,0.67429,527500000.0
2005-06-06 13:45:00,0.67429,0.67435,0.67417,0.67427,741200002.0
2005-06-06 13:50:00,0.67425,0.67447,0.67424,0.6743,802499991.0
2005-06-06 13:55:00,0.67429,0.67432,0.67421,0.67424,559199996.0
2005-06-06 14:00:00,0.67423,0.67442,0.67417,0.6744,844400000.0
2005-06-06 14:05:00,0.67437,0.6747,0.67437,0.67464,842600005.0
2005-06-06 14:10:00,0.67465,0.67468,0.67454,0.67462,506899999.0
2005-06-06 14:15:00,0.67457,0.67462,0.6744,0.67452,547200000.0
2005-06-06 14:20:00,0.67453,0.67457,0.67443,0.6745,988899999.0
2005-06-06 14:25:00,0.67452,0.67468,0.67451,0.67467,581899998.0
2005-06-06 14:30:00,0.67461,0.67471,0.67453,0.67471,369399989.0
2005-06-06 14:35:00,0.67466,0.67479,0.6745,0.67465,652599997.0
2005-06-06 14:40:00,0.67466,0.67482,0.67461,0.67475,711799990.0
2005-06-06 14:45:00,0.67482,0.67486,0.67461,0.67465,865899991.0
2005-06-06 14:50:00,0.67461,0.6747,0.67456,0.6746,508799997.0
2005-06-06 14:55:00,0.67463,0.6748,0.67452,0.6747,710400004.0
2005-06-06 15:00:00,0.67473,0.67512,0.67468,0.6751,743099996.0
2005-06-06 15:05:00,0.67517,0.67518,0.67499,0.67509,562300002.0
2005-06-06 15:10:00,0.67511,0.67521,0.67505,0.67506,494499997.0
2005-06-06 15:15:00,0.67505,0.67505,0.6748,0.67487,638399992.0
2005-06-06 15:20:00,0.67492,0.67499,0.67462,0.67467,690399999.0
2005-06-06 15:25:00,0.67467,0.67481,0.67459,0.6748,514299996.0
2005-06-06 15:30:00,0.67471,0.67503,0.6747,0.67481,718199993.0
2005-06-06 15:35:00,0.67485,0.67485,0.67453,0.67464,600199992.0
2005-06-06 15:40:00,0.67475,0.67478,0.67455,0.67463,629599998.0
2005-06-06 15:45:00,0.67465,0.67473,0.67458,0.67467,459699995.0
2005-06-06 15:50:00,0.67468,0.675,0.67468,0.67496,603999996.0
2005-06-06 15:55:00,0.67497,0.67506,0.6749,0.67503,524600006.0
2005-06-06 16:00:00,0.67512,0.67516,0.67494,0.67505,857800002.0
2005-06-06 16:05:00,0.67506,0.67517,0.67505,0.67507,488900004.0
2005-06-06 16:10:00,0.67505,0.67507,0.67471,0.67471,491200001.0
2005-06-06 16:15:00,0.67469,0.67513,0.67469,0.67513,717499998.0
2005-06-06 16:20:00,0.6751,0.67511,0.67488,0.67488,745600007.0
2005-06-06 16:25:00,0.6749,0.67497,0.67469,0.67471,584799993.0
2005-06-06 16:30:00,0.67467,0.67476,0.6746,0.67466,588599996.0
2005-06-06 16:35:00,0.67472,0.67489,0.67469,0.6748,446100005.0
2005-06-06 16:40:00,0.67477,0.67478,0.67452,0.67459,569600000.0
2005-06-06 16:45:00,0.67461,0.6748,0.67461,0.67475,905900001.0
2005-06-06 16:50:00,0.67482,0.67485,0.67471,0.67475,439599999.0
2005-06-06 16:55:00,0.67489,0.67491,0.67468,0.6749,770399990.0
2005-06-06 17:00:00,0.67494,0.67502,0.67481,0.67482,894899998.0
2005-06-06 17:05:00,0.6748,0.67488,0.67476,0.67479,719599996.0
2005-06-06 17:10:00,0.67481,0.67481,0.67436,0.67447,466400001.0
2005-06-06 17:15:00,0.6745,0.6746,0.67443,0.67444,590000002.0
2005-06-06 17:20:00,0.67452,0.67453,0.67436,0.67441,597199996.0
2005-06-06 17:25:00,0.6744,0.6744,0.67419,0.67423,448100004.0
2005-06-06 17:30:00,0.6743,0.67435,0.6742,0.67422,505299997.0
2005-06-06 17:35:00,0.67421,0.67428,0.6741,0.67426,583399996.0
2005-06-06 17:40:00,0.6742,0.67425,0.67395,0.674,834399994.0
2005-06-06 17:45:00,0.67395,0.67398,0.67382,0.67392,795500006.0
2005-06-06 17:50:00,0.6738,0.67383,0.67364,0.67375,598600001.0
2005-06-06 17:55:00,0.67368,0.67372,0.67351,0.67367,673700001.0
2005-06-06 18:00:00,0.67371,0.67395,0.67371,0.67393,5355499998.0
2005-06-06 18:05:00,0.67388,0.67392,0.6738,0.67388,6887000011.0
2005-06-06 18:10:00,0.67392,0.67397,0.67385,0.67387,5616500003.0
2005-06-06 18:15:00,0.6738,0.67392,0.67376,0.67382,4749299979.0
2005-06-06 18:20:00,0.67385,0.67392,0.6738,0.67384,4401200007.0
2005-06-06 18:25:00,0.67383,0.67394,0.67382,0.6739,3983799977.0
2005-06-06 18:30:00,0.67391,0.67397,0.67382,0.67388,3937700006.0
2005-06-06 18:35:00,0.6739,0.67396,0.67385,0.67391,1772600004.0
2005-06-06 18:40:00,0.67392,0.67392,0.67354,0.67354,2433400006.0
2005-06-06 18:45:00,0.67355,0.67365,0.67332,0.6734,1382600001.0
2005-06-06 18:50:00,0.67337,0.67337,0.67319,0.67335,1742199996.0
2005-06-06 18:55:00,0.67332,0.67337,0.6732,0.6732,3288199998.0
2005-06-06 19:00:00,0.6732,0.67327,0.673,0.67301,1696599995.0
2005-06-06 19:05:00,0.67302,0.67309,0.67285,0.67301,2749600010.0
2005-06-06 19:10:00,0.67301,0.67301,0.67272,0.67273,1232800017.0
2005-06-06 19:15:00,0.67271,0.67289,0.67264,0.67285,1876499991.0
2005-06-06 19:20:00,0.67282,0.67301,0.67282,0.67301,1438899999.0
2005-06-06 19:25:00,0.67302,0.67303,0.67291,0.67296,2496200001.0
2005-06-06 19:30:00,0.67294,0.67308,0.67294,0.673,2796699993.0
2005-06-06 19:35:00,0.67303,0.67317,0.67303,0.6731,2508699997.0
2005-06-06 19:40:00,0.67307,0.67313,0.67302,0.67302,2141700000.0
2005-06-06 19:45:00,0.67307,0.67346,0.67302,0.67331,1014799995.0
2005-06-06 19:50:00,0.67307,0.67336,0.67282,0.67308,1173800008.0
2005-06-06 19:55:00,0.67313,0.67313,0.67294,0.67297,1695600002.0
2005-06-06 20:00:00,0.67303,0.67303,0.67274,0.67275,937199995.0
2005-06-06 20:05:00,0.67275,0.67287,0.67272,0.67283,1305499997.0
2005-06-06 20:10:00,0.67282,0.67282,0.67267,0.67269,1970399999.0
2005-06-06 20:15:00,0.6727,0.67294,0.67251,0.67288,2453199993.0
2005-06-06 20:20:00,0.67253,0.6726,0.67235,0.67235,1665300007.0
2005-06-06 20:25:00,0.67234,0.67247,0.6723,0.67237,2949899991.0
2005-06-06 20:30:00,0.67238,0.67244,0.67231,0.67237,4656200019.0
2005-06-06 20:35:00,0.6724,0.67247,0.67231,0.6724,2436099981.0
2005-06-06 20:40:00,0.67241,0.6727,0.67241,0.67263,2388100012.0
2005-06-06 20:45:00,0.67265,0.67306,0.6726,0.67275,2009200012.0
2005-06-06 20:50:00,0.67275,0.67275,0.67257,0.67265,4104000003.0
2005-06-06 20:55:00,0.67266,0.67283,0.67261,0.67272,5127399994.0
2005-06-06 21:00:00,0.67278,0.67287,0.67262,0.67266,4953700001.0
2005-06-06 21:05:00,0.67265,0.67285,0.67265,0.67276,1850500000.0
2005-06-06 21:10:00,0.67275,0.67287,0.67274,0.67279,1406899991.0
2005-06-06 21:15:00,0.6728,0.67287,0.67259,0.67261,1384599997.0
2005-06-06 21:20:00,0.67262,0.67275,0.6726,0.6727,2652200005.0
2005-06-06 21:25:00,0.6727,0.67275,0.67263,0.67266,875499999.0
2005-06-06 21:30:00,0.67265,0.67303,0.67249,0.67291,2010700002.0
2005-06-06 21:35:00,0.67275,0.67278,0.67265,0.67276,802599999.0
2005-06-06 21:40:00,0.67272,0.67276,0.67262,0.67268,1547999996.0
2005-06-06 21:45:00,0.6727,0.67275,0.67261,0.67265,1254000001.0
2005-06-06 21:50:00,0.67261,0.67273,0.67251,0.67259,1147000010.0
2005-06-06 21:55:00,0.67256,0.67262,0.67228,0.6723,1169300001.0
2005-06-06 22:00:00,0.67225,0.67225,0.67169,0.67197,1437000000.0
2005-06-06 22:05:00,0.67196,0.67224,0.67196,0.67224,768700010.0
2005-06-06 22:10:00,0.67222,0.67239,0.6722,0.67239,913800004.0
2005-06-06 22:15:00,0.67238,0.67243,0.67231,0.67237,1295800005.0
2005-06-06 22:20:00,0.67238,0.6725,0.67234,0.67242,1715399998.0
2005-06-06 22:25:00,0.6724,0.67246,0.67232,0.67237,1180499996.0
2005-06-06 22:30:00,0.67238,0.6724,0.6721,0.6722,914099997.0
2005-06-06 22:35:00,0.6722,0.67225,0.67214,0.67222,1045999998.0
2005-06-06 22:40:00,0.67218,0.67222,0.67207,0.67217,1261299999.0
2005-06-06 22:45:00,0.67243,0.67258,0.67186,0.67187,1123699987.0
2005-06-06 22:50:00,0.6719,0.67193,0.67176,0.67179,679999994.0
2005-06-06 22:55:00,0.67176,0.67177,0.67151,0.67151,1200300000.0
2005-06-06 23:00:00,0.67163,0.67299,0.67163,0.67185,715799997.0
2005-06-06 23:05:00,0.67208,0.67222,0.67175,0.67185,696699996.0
2005-06-06 23:10:00,0.67156,0.67211,0.67152,0.67186,656699998.0
2005-06-06 23:15:00,0.67186,0.67205,0.6717,0.67196,802700003.0
2005-06-06 23:20:00,0.67172,0.67186,0.67172,0.67185,706500003.0
2005-06-06 23:25:00,0.67185,0.67216,0.67182,0.67185,299800005.0
2005-06-06 23:30:00,0.67186,0.6719,0.67177,0.67179,809100000.0
2005-06-06 23:35:00,0.67182,0.67198,0.67178,0.67195,618899992.0
2005-06-06 23:40:00,0.67195,0.67198,0.67187,0.67193,392099998.0
2005-06-06 23:45:00,0.67192,0.67206,0.6719,0.67203,398499996.0
2005-06-06 23:50:00,0.67205,0.67211,0.67202,0.67204,526400001.0
2005-06-06 23:55:00,0.6721,0.67213,0.67175,0.67209,639900002.0
2005-06-07 00:00:00,0.67207,0.67234,0.67202,0.6721,475999998.0
2005-06-07 00:05:00,0.67207,0.67236,0.67194,0.67197,733499998.0
2005-06-07 00:10:00,0.67202,0.67202,0.67178,0.67184,362300003.0
2005-06-07 00:15:00,0.67188,0.67188,0.6718,0.6718,404699997.0
2005-06-07 00:20:00,0.67185,0.67214,0.6718,0.67182,420199996.0
2005-06-07 00:25:00,0.67197,0.67203,0.67162,0.67162,688900002.0
2005-06-07 00:30:00,0.67171,0.67179,0.67168,0.67172,463000002.0
2005-06-07 00:35:00,0.67165,0.67172,0.67165,0.6717,325600000.0
2005-06-07 00:40:00,0.67175,0.67193,0.6716,0.67188,602299998.0
2005-06-07 00:45:00,0.67185,0.67197,0.6718,0.67182,743399996.0
2005-06-07 00:50:00,0.67187,0.672,0.67182,0.67192,445999997.0
2005-06-07 00:55:00,0.67225,0.67236,0.67187,0.672,468700002.0
2005-06-07 01:00:00,0.67197,0.6724,0.67197,0.6724,668399995.0
2005-06-07 01:05:00,0.67235,0.67238,0.67225,0.67233,766699999.0
2005-06-07 01:10:00,0.67239,0.67239,0.67229,0.67233,765700009.0
2005-06-07 01:15:00,0.67231,0.67238,0.67216,0.67225,664100001.0
2005-06-07 01:20:00,0.67225,0.6724,0.67223,0.67234,718700006.0
2005-06-07 01:25:00,0.67236,0.6725,0.67229,0.67243,667600012.0
2005-06-07 01:30:00,0.67234,0.67255,0.67231,0.67241,498099996.0
2005-06-07 01:35:00,0.67239,0.67239,0.67221,0.67231,579399993.0
2005-06-07 01:40:00,0.67229,0.67247,0.67229,0.67237,961799989.0
2005-06-07 01:45:00,0.67241,0.67258,0.6724,0.67251,522200001.0
2005-06-07 01:50:00,0.6725,0.67258,0.67229,0.67249,760800000.0
2005-06-07 01:55:00,0.67249,0.67258,0.67242,0.67257,605699995.0
2005-06-07 02:00:00,0.67255,0.6726,0.67245,0.6726,792100005.0
2005-06-07 02:05:00,0.67261,0.67275,0.67241,0.67259,887800004.0
2005-06-07 02:10:00,0.67253,0.67263,0.67242,0.67243,566299997.0
2005-06-07 02:15:00,0.67244,0.67253,0.67243,0.67249,650699999.0
2005-06-07 02:20:00,0.67247,0.67262,0.67244,0.67253,462599996.0
2005-06-07 02:25:00,0.67255,0.67257,0.67239,0.67242,662199995.0
2005-06-07 02:30:00,0.67237,0.67245,0.67234,0.67242,449000003.0
2005-06-07 02:35:00,0.67236,0.6724,0.67232,0.67239,564800005.0
2005-06-07 02:40:00,0.67241,0.67247,0.67228,0.67235,703599995.0
2005-06-07 02:45:00,0.6723,0.67257,0.67221,0.67227,710299997.0
2005-06-07 02:50:00,0.67221,0.67221,0.67204,0.67207,653400001.0
2005-06-07 02:55:00,0.67203,0.6722,0.67202,0.67207,469600006.0
2005-06-07 03:00:00,0.67208,0.67211,0.67201,0.67205,613899993.0
2005-06-07 03:05:00,0.67211,0.67217,0.67184,0.6719,800399986.0
2005-06-07 03:10:00,0.67197,0.67216,0.67197,0.67209,549400002.0
2005-06-07 03:15:00,0.67212,0.67237,0.67208,0.67235,663200003.0
2005-06-07 03:20:00,0.67233,0.67241,0.67224,0.67237,494100007.0
2005-06-07 03:25:00,0.67242,0.67245,0.67231,0.67236,315899999.0
2005-06-07 03:30:00,0.67234,0.67234,0.67209,0.67218,684200001.0
2005-06-07 03:35:00,0.67217,0.67222,0.67205,0.67211,891100001.0
2005-06-07 03:40:00,0.67204,0.67214,0.67199,0.67201,307300001.0
2005-06-07 03:45:00,0.67197,0.67203,0.67189,0.6719,567100005.0
2005-06-07 03:50:00,0.67187,0.67226,0.67169,0.672,641200000.0
2005-06-07 03:55:00,0.67195,0.67195,0.67181,0.67181,420000002.0
2005-06-07 04:00:00,0.6719,0.6719,0.67174,0.67174,725299997.0
2005-06-07 04:05:00,0.6718,0.67198,0.67174,0.67197,386699994.0
2005-06-07 04:10:00,0.67192,0.67202,0.67185,0.67194,793599995.0
2005-06-07 04:15:00,0.67195,0.67212,0.67194,0.67197,519700004.0
2005-06-07 04:20:00,0.67192,0.67226,0.67192,0.67226,638700004.0
2005-06-07 04:25:00,0.67215,0.67234,0.6721,0.6723,916500010.0
2005-06-07 04:30:00,0.67227,0.67239,0.6722,0.67238,602399996.0
2005-06-07 04:35:00,0.67238,0.6725,0.67238,0.6724,666599998.0
2005-06-07 04:40:00,0.67245,0.67246,0.67234,0.67244,492499997.0
2005-06-07 04:45:00,0.67235,0.67273,0.67235,0.67256,563100004.0
2005-06-07 04:50:00,0.6724,0.67248,0.67237,0.6724,592399994.0
2005-06-07 04:55:00,0.67233,0.6725,0.67232,0.67244,315799996.0
2005-06-07 05:00:00,0.67241,0.67276,0.67233,0.67234,609500000.0
2005-06-07 05:05:00,0.67235,0.67243,0.67229,0.67241,482900002.0
2005-06-07 05:10:00,0.67233,0.67235,0.67222,0.67227,481500002.0
2005-06-07 05:15:00,0.67228,0.67236,0.6722,0.67222,706500006.0
2005-06-07 05:20:00,0.67221,0.67256,0.67218,0.6722,403200004.0
2005-06-07 05:25:00,0.67225,0.67227,0.67217,0.67218,392000007.0
2005-06-07 05:30:00,0.67218,0.67227,0.67213,0.67222,437099996.0
2005-06-07 05:35:00,0.67225,0.67225,0.67203,0.67213,564600002.0
2005-06-07 05:40:00,0.67213,0.67217,0.67207,0.6721,476400000.0
2005-06-07 05:45:00,0.67209,0.67223,0.67207,0.67212,881100012.0
2005-06-07 05:50:00,0.67215,0.67223,0.67213,0.6722,558200006.0
2005-06-07 05:55:00,0.6722,0.67223,0.67212,0.67215,427699998.0
2005-06-07 06:00:00,0.67217,0.67222,0.67198,0.672,634400004.0
2005-06-07 06:05:00,0.67207,0.67223,0.67207,0.6722,729800004.0
2005-06-07 06:10:00,0.67216,0.67226,0.67213,0.67224,683900002.0
2005-06-07 06:15:00,0.67219,0.67266,0.67211,0.67223,397000001.0
2005-06-07 06:20:00,0.67184,0.67224,0.67184,0.67212,581800003.0
2005-06-07 06:25:00,0.67216,0.67248,0.67205,0.67215,540900001.0
2005-06-07 06:30:00,0.67208,0.6724,0.672,0.67214,684700005.0
2005-06-07 06:35:00,0.67217,0.67226,0.67216,0.67218,442099995.0
2005-06-07 06:40:00,0.67225,0.67249,0.67215,0.67234,426800004.0
2005-06-07 06:45:00,0.67219,0.67228,0.67206,0.67225,556599997.0
2005-06-07 06:50:00,0.67232,0.67247,0.6723,0.67234,476199996.0
2005-06-07 06:55:00,0.67238,0.67248,0.6723,0.67248,554199996.0
2005-06-07 07:00:00,0.67244,0.67259,0.67221,0.67242,595900008.0
2005-06-07 07:05:00,0.67233,0.67255,0.67233,0.67255,485399998.0
2005-06-07 07:10:00,0.67253,0.67273,0.67253,0.67267,668800001.0
2005-06-07 07:15:00,0.6727,0.6727,0.67241,0.67253,910399996.0
2005-06-07 07:20:00,0.67253,0.67258,0.67243,0.67253,380700002.0
2005-06-07 07:25:00,0.6725,0.67263,0.67247,0.67247,489500004.0
2005-06-07 07:30:00,0.67248,0.67285,0.67244,0.6725,717800003.0
2005-06-07 07:35:00,0.67251,0.67265,0.67249,0.67249,642699998.0
2005-06-07 07:40:00,0.67251,0.6728,0.67251,0.67277,512299999.0
2005-06-07 07:45:00,0.67264,0.67277,0.67264,0.67272,448999995.0
2005-06-07 07:50:00,0.67281,0.67289,0.67272,0.67279,610500001.0
2005-06-07 07:55:00,0.67279,0.67286,0.67266,0.67266,712400001.0
2005-06-07 08:00:00,0.67262,0.67285,0.67257,0.67278,509800002.0
2005-06-07 08:05:00,0.6728,0.67288,0.67274,0.6728,378899999.0
2005-06-07 08:10:00,0.6728,0.67285,0.67221,0.67232,845499993.0
2005-06-07 08:15:00,0.67224,0.6723,0.67209,0.6723,705000004.0
2005-06-07 08:20:00,0.67227,0.67236,0.67216,0.67225,637700004.0
2005-06-07 08:25:00,0.67219,0.67265,0.67211,0.67265,833399987.0
2005-06-07 08:30:00,0.67264,0.67264,0.67238,0.67252,659399994.0
2005-06-07 08:35:00,0.67252,0.67265,0.67244,0.67263,692099991.0
2005-06-07 08:40:00,0.67255,0.67255,0.67233,0.67236,687500006.0
2005-06-07 08:45:00,0.67228,0.67232,0.67202,0.67214,829500000.0
2005-06-07 08:50:00,0.67218,0.67222,0.67193,0.67193,473200000.0
2005-06-07 08:55:00,0.67187,0.67192,0.67167,0.6718,679000002.0
2005-06-07 09:00:00,0.6719,0.67206,0.67167,0.67195,613900005.0
2005-06-07 09:05:00,0.67199,0.67204,0.67186,0.67189,702899996.0
2005-06-07 09:10:00,0.67186,0.67186,0.67139,0.67149,697800000.0
2005-06-07 09:15:00,0.67148,0.67153,0.67126,0.67137,731099997.0
2005-06-07 09:20:00,0.67143,0.67143,0.67123,0.6713,624799999.0
2005-06-07 09:25:00,0.67137,0.67149,0.67131,0.67137,922899995.0
2005-06-07 09:30:00,0.67143,0.67148,0.67112,0.67129,932399998.0
2005-06-07 09:35:00,0.67134,0.67151,0.67111,0.67111,697300003.0
2005-06-07 09:40:00,0.67114,0.67139,0.67114,0.67128,745099986.0
2005-06-07 09:45:00,0.67123,0.67124,0.67114,0.67121,915000006.0
2005-06-07 09:50:00,0.67124,0.67128,0.67118,0.67128,643100001.0
2005-06-07 09:55:00,0.67142,0.67153,0.6712,0.67129,586300000.0
2005-06-07 10:00:00,0.67125,0.67147,0.67125,0.67147,551800000.0
2005-06-07 10:05:00,0.67145,0.6715,0.6713,0.67137,634699996.0
2005-06-07 10:10:00,0.67142,0.67166,0.67139,0.67164,557400005.0
2005-06-07 10:15:00,0.67173,0.6718,0.6716,0.67164,667099994.0
2005-06-07 10:20:00,0.6717,0.67181,0.67166,0.67169,653000001.0
2005-06-07 10:25:00,0.67161,0.67168,0.67152,0.67152,845899998.0
2005-06-07 10:30:00,0.67151,0.67174,0.67148,0.67168,625200004.0
2005-06-07 10:35:00,0.67175,0.67185,0.67163,0.67168,836300003.0
2005-06-07 10:40:00,0.67169,0.67185,0.6716,0.6716,680799991.0
2005-06-07 10:45:00,0.67156,0.67167,0.67155,0.67167,658800004.0
2005-06-07 10:50:00,0.67168,0.67185,0.67161,0.6718,704399995.0
2005-06-07 10:55:00,0.6718,0.67192,0.67173,0.6719,664999999.0
2005-06-07 11:00:00,0.67193,0.67193,0.67159,0.6718,655800005.0
2005-06-07 11:05:00,0.67176,0.67185,0.6717,0.67185,708699988.0
2005-06-07 11:10:00,0.67183,0.67196,0.67174,0.67187,726499995.0
2005-06-07 11:15:00,0.6719,0.67198,0.6718,0.67193,857999998.0
2005-06-07 11:20:00,0.67185,0.67193,0.67173,0.67185,792299998.0
2005-06-07 11:25:00,0.6718,0.67201,0.6718,0.67192,689599995.0
2005-06-07 11:30:00,0.67196,0.67196,0.67178,0.67187,762400000.0
2005-06-07 11:35:00,0.67192,0.67197,0.67178,0.67186,719899998.0
2005-06-07 11:40:00,0.67183,0.67191,0.67177,0.67185,671099994.0
2005-06-07 11:45:00,0.67188,0.67199,0.67179,0.67193,828200009.0
2005-06-07 11:50:00,0.67179,0.67193,0.67175,0.67185,551499995.0
2005-06-07 11:55:00,0.6719,0.67205,0.67182,0.67199,756399993.0
2005-06-07 12:00:00,0.67195,0.67201,0.67186,0.67186,830399995.0
2005-06-07 12:05:00,0.67188,0.67195,0.67168,0.67168,590899999.0
2005-06-07 12:10:00,0.67171,0.67183,0.67154,0.67158,475599995.0
2005-06-07 12:15:00,0.67156,0.67161,0.67143,0.67147,597300008.0
2005-06-07 12:20:00,0.67155,0.67158,0.67129,0.67143,676800006.0
2005-06-07 12:25:00,0.67146,0.67148,0.67137,0.67145,676699996.0
2005-06-07 12:30:00,0.67144,0.67151,0.67137,0.6714,601900000.0
2005-06-07 12:35:00,0.67143,0.67158,0.67136,0.67158,552299997.0
2005-06-07 12:40:00,0.67152,0.67155,0.67137,0.67138,635499991.0
2005-06-07 12:45:00,0.6714,0.6714,0.67132,0.67135,603800004.0
2005-06-07 12:50:00,0.6714,0.67185,0.67138,0.67183,751500000.0
2005-06-07 12:55:00,0.67145,0.67145,0.67129,0.67129,723400003.0
2005-06-07 13:00:00,0.6714,0.67155,0.67139,0.6715,519399990.0
2005-06-07 13:05:00,0.67148,0.67148,0.67124,0.67133,663500003.0
2005-06-07 13:10:00,0.67127,0.67143,0.67127,0.6714,610700001.0
2005-06-07 13:15:00,0.67138,0.67157,0.67138,0.67144,1005799986.0
2005-06-07 13:20:00,0.67139,0.67139,0.67113,0.67131,533600001.0
2005-06-07 13:25:00,0.67131,0.67132,0.67105,0.67115,547800004.0
2005-06-07 13:30:00,0.67117,0.67118,0.67106,0.67111,491800001.0
2005-06-07 13:35:00,0.67108,0.67114,0.67103,0.67107,847000004.0
2005-06-07 13:40:00,0.67105,0.67126,0.67105,0.67117,768299994.0
2005-06-07 13:45:00,0.67117,0.67121,0.67095,0.67097,678700001.0
2005-06-07 13:50:00,0.67096,0.67116,0.6708,0.67081,779599996.0
2005-06-07 13:55:00,0.6707,0.6711,0.67065,0.6711,859599990.0
2005-06-07 14:00:00,0.67102,0.67114,0.67098,0.67114,504099996.0
2005-06-07 14:05:00,0.67109,0.67124,0.67107,0.67115,672999988.0
2005-06-07 14:10:00,0.67116,0.6713,0.67112,0.6713,642999998.0
2005-06-07 14:15:00,0.67143,0.67145,0.67128,0.67137,600200005.0
2005-06-07 14:20:00,0.67137,0.67146,0.67129,0.67135,701399992.0
2005-06-07 14:25:00,0.67133,0.67138,0.67122,0.67138,772600004.0
2005-06-07 14:30:00,0.67136,0.67156,0.67135,0.67148,582899998.0
2005-06-07 14:35:00,0.67147,0.67148,0.67122,0.67126,742499993.0
2005-06-07 14:40:00,0.67128,0.67128,0.67116,0.67118,623499996.0
2005-06-07 14:45:00,0.67122,0.67137,0.67117,0.67135,831399996.0
2005-06-07 14:50:00,0.67138,0.67141,0.67127,0.67133,937100001.0
2005-06-07 14:55:00,0.67135,0.67135,0.67117,0.67121,632400005.0
2005-06-07 15:00:00,0.6712,0.67123,0.67107,0.6712,517900008.0
2005-06-07 15:05:00,0.67117,0.67128,0.67112,0.6712,914200005.0
2005-06-07 15:10:00,0.67123,0.67128,0.67116,0.6712,400199997.0
2005-06-07 15:15:00,0.67123,0.67128,0.6711,0.67117,670300001.0
2005-06-07 15:20:00,0.6712,0.67131,0.67107,0.67108,488500005.0
2005-06-07 15:25:00,0.67104,0.67116,0.67104,0.67107,330900001.0
2005-06-07 15:30:00,0.6711,0.67116,0.671,0.6711,597700001.0
2005-06-07 15:35:00,0.67118,0.67122,0.67107,0.67107,695000001.0
2005-06-07 15:40:00,0.67112,0.67113,0.67082,0.67088,776900007.0
2005-06-07 15:45:00,0.67087,0.67089,0.67053,0.67053,639400007.0
2005-06-07 15:50:00,0.67047,0.67057,0.67035,0.67035,942100000.0
2005-06-07 15:55:00,0.67037,0.67037,0.67003,0.67006,650600008.0
2005-06-07 16:00:00,0.6701,0.6703,0.67009,0.67025,597899999.0
2005-06-07 16:05:00,0.6702,0.67032,0.67017,0.67032,586800003.0
2005-06-07 16:10:00,0.67029,0.67046,0.67028,0.67043,677099992.0
2005-06-07 16:15:00,0.67041,0.6706,0.67035,0.6706,683100008.0
2005-06-07 16:20:00,0.67055,0.67068,0.6705,0.67065,803000000.0
2005-06-07 16:25:00,0.67067,0.67102,0.67058,0.67102,666600004.0
2005-06-07 16:30:00,0.671,0.67121,0.671,0.67115,516799997.0
2005-06-07 16:35:00,0.67122,0.67127,0.67113,0.67124,553699996.0
2005-06-07 16:40:00,0.67121,0.67131,0.67118,0.67125,463199998.0
2005-06-07 16:45:00,0.67119,0.67127,0.67112,0.67115,788200002.0
2005-06-07 16:50:00,0.67119,0.67119,0.67085,0.67088,517999993.0
2005-06-07 16:55:00,0.67086,0.67086,0.67035,0.67035,645499998.0
2005-06-07 17:00:00,0.67033,0.67039,0.67025,0.67032,893799995.0
2005-06-07 17:05:00,0.67032,0.6705,0.67032,0.67037,761399997.0
2005-06-07 17:10:00,0.67043,0.67048,0.67023,0.67025,485999997.0
2005-06-07 17:15:00,0.67024,0.67031,0.67018,0.67022,685500007.0
2005-06-07 17:20:00,0.67027,0.67061,0.6702,0.67027,806099997.0
2005-06-07 17:25:00,0.67025,0.6703,0.67022,0.67022,402100002.0
2005-06-07 17:30:00,0.67025,0.67025,0.66999,0.67002,611500003.0
2005-06-07 17:35:00,0.67006,0.67023,0.67005,0.67019,840400007.0
2005-06-07 17:40:00,0.67016,0.67024,0.67012,0.6702,621200001.0
2005-06-07 17:45:00,0.67017,0.67024,0.67006,0.67007,741499993.0
2005-06-07 17:50:00,0.66995,0.67004,0.66984,0.66993,708499995.0
2005-06-07 17:55:00,0.66988,0.67003,0.66971,0.66993,720000000.0
2005-06-07 18:00:00,0.66998,0.67006,0.66976,0.66976,5405499978.0
2005-06-07 18:05:00,0.66968,0.66983,0.66963,0.6697,4017099989.0
2005-06-07 18:10:00,0.6697,0.66979,0.66955,0.66979,5402000001.0
2005-06-07 18:15:00,0.66969,0.66974,0.66958,0.66968,3115899998.0
2005-06-07 18:20:00,0.6697,0.66977,0.66957,0.66962,4787800025.0
2005-06-07 18:25:00,0.66962,0.66971,0.66955,0.66967,4571499983.0
2005-06-07 18:30:00,0.66965,0.66969,0.66871,0.66871,3863299993.0
2005-06-07 18:35:00,0.66871,0.66883,0.66845,0.66848,1836300004.0
2005-06-07 18:40:00,0.66847,0.66868,0.66846,0.66852,2386100003.0
2005-06-07 18:45:00,0.66851,0.66863,0.66841,0.6685,1307800004.0
2005-06-07 18:50:00,0.66847,0.66856,0.66841,0.66855,1813000006.0
2005-06-07 18:55:00,0.66852,0.66865,0.66849,0.66855,3115199990.0
2005-06-07 19:00:00,0.66851,0.66866,0.66851,0.66864,2036800019.0
2005-06-07 19:05:00,0.66862,0.66875,0.66857,0.66875,3074899998.0
2005-06-07 19:10:00,0.6688,0.66884,0.66866,0.66878,1500099999.0
2005-06-07 19:15:00,0.66878,0.66889,0.66872,0.6688,1890899995.0
2005-06-07 19:20:00,0.66879,0.66901,0.66877,0.66901,1531399996.0
2005-06-07 19:25:00,0.66902,0.66903,0.6689,0.669,2383300002.0
2005-06-07 19:30:00,0.66898,0.66905,0.6689,0.66903,2289700003.0
2005-06-07 19:35:00,0.66903,0.66903,0.66891,0.66898,2404699993.0
2005-06-07 19:40:00,0.66897,0.66904,0.6689,0.66892,1999199991.0
2005-06-07 19:45:00,0.66898,0.66901,0.6689,0.66895,934299997.0
2005-06-07 19:50:00,0.66896,0.66901,0.66885,0.6689,1194700002.0
2005-06-07 19:55:00,0.66895,0.66897,0.66886,0.66887,1342800001.0
2005-06-07 20:00:00,0.66893,0.66899,0.6689,0.66899,844900005.0
2005-06-07 20:05:00,0.66899,0.6691,0.66893,0.66907,1323600006.0
2005-06-07 20:10:00,0.66902,0.66902,0.66883,0.66898,2231100007.0
2005-06-07 20:15:00,0.669,0.66943,0.66892,0.669,2351399996.0
2005-06-07 20:20:00,0.66904,0.66916,0.66902,0.66905,1258400006.0
2005-06-07 20:25:00,0.66905,0.66918,0.66905,0.66912,2678400011.0
2005-06-07 20:30:00,0.66913,0.6692,0.66902,0.66912,4539000004.0
2005-06-07 20:35:00,0.66915,0.66918,0.6691,0.66914,2473600004.0
2005-06-07 20:40:00,0.66915,0.6692,0.66909,0.66912,2510599997.0
2005-06-07 20:45:00,0.66912,0.66921,0.66904,0.66907,2404099987.0
2005-06-07 20:50:00,0.66906,0.66941,0.669,0.6691,4414799985.0
2005-06-07 20:55:00,0.6691,0.66914,0.66899,0.66905,5338199994.0
2005-06-07 21:00:00,0.66907,0.66924,0.669,0.66917,4245300001.0
2005-06-07 21:05:00,0.66917,0.6693,0.66915,0.66925,1770000003.0
2005-06-07 21:10:00,0.66926,0.66931,0.66922,0.66928,1498699992.0
2005-06-07 21:15:00,0.66928,0.66932,0.66922,0.6693,1631700011.0
2005-06-07 21:20:00,0.66936,0.66985,0.66933,0.6697,2258499983.0
2005-06-07 21:25:00,0.66942,0.66949,0.66938,0.66939,834000002.0
2005-06-07 21:30:00,0.66936,0.66955,0.66936,0.66943,2185199994.0
2005-06-07 21:35:00,0.66946,0.66952,0.66943,0.66952,1035799994.0
2005-06-07 21:40:00,0.66946,0.66956,0.66941,0.6695,1381699988.0
2005-06-07 21:45:00,0.6698,0.66987,0.66945,0.6695,1131900005.0
2005-06-07 21:50:00,0.66948,0.66974,0.66933,0.66938,1125900006.0
2005-06-07 21:55:00,0.66938,0.66946,0.66935,0.66942,1161300004.0
2005-06-07 22:00:00,0.66944,0.66947,0.6693,0.66933,2040299996.0
2005-06-07 22:05:00,0.6693,0.66938,0.6693,0.66935,887299999.0
2005-06-07 22:10:00,0.66929,0.66945,0.66913,0.66925,1274300000.0
2005-06-07 22:15:00,0.66924,0.66926,0.66916,0.66921,1632300005.0
2005-06-07 22:20:00,0.66928,0.66936,0.66918,0.66925,1332100001.0
2005-06-07 22:25:00,0.6692,0.66929,0.6692,0.6692,1377500002.0
2005-06-07 22:30:00,0.66924,0.66974,0.66898,0.6692,895099996.0
2005-06-07 22:35:00,0.6692,0.6693,0.66915,0.66922,969999993.0
2005-06-07 22:40:00,0.66951,0.66961,0.66912,0.66925,1180099998.0
2005-06-07 22:45:00,0.66953,0.66954,0.66918,0.6693,656199997.0
2005-06-07 22:50:00,0.66933,0.66942,0.66926,0.6694,660299996.0
2005-06-07 22:55:00,0.66943,0.66946,0.66908,0.66908,962000002.0
2005-06-07 23:00:00,0.66909,0.66961,0.66909,0.66952,904399995.0
2005-06-07 23:05:00,0.66947,0.66965,0.66918,0.66943,1064999998.0
2005-06-07 23:10:00,0.66948,0.66963,0.66891,0.66947,923199998.0
2005-06-07 23:15:00,0.66948,0.66956,0.66915,0.66936,751300007.0
2005-06-07 23:20:00,0.66944,0.66958,0.66933,0.66933,544100002.0
2005-06-07 23:25:00,0.66932,0.6694,0.66927,0.66931,583800003.0
2005-06-07 23:30:00,0.66933,0.66965,0.66922,0.66932,629599999.0
2005-06-07 23:35:00,0.66934,0.66974,0.66921,0.66931,659700000.0
2005-06-07 23:40:00,0.66932,0.66941,0.66927,0.66929,613200007.0
2005-06-07 23:45:00,0.66928,0.66964,0.66923,0.66928,386499999.0
2005-06-07 23:50:00,0.66926,0.66978,0.66926,0.66971,444100001.0
2005-06-07 23:55:00,0.6693,0.66967,0.669,0.66926,469500002.0
2005-06-08 00:00:00,0.66922,0.66963,0.6692,0.66953,765100000.0
2005-06-08 00:05:00,0.66927,0.66943,0.66918,0.66919,709499993.0
2005-06-08 00:10:00,0.66922,0.66966,0.6692,0.66927,494599995.0
2005-06-08 00:15:00,0.66935,0.66938,0.66927,0.66935,521400002.0
2005-06-08 00:20:00,0.66937,0.66964,0.6693,0.66937,309800003.0
2005-06-08 00:25:00,0.66936,0.66956,0.66928,0.66928,792100001.0
2005-06-08 00:30:00,0.66935,0.66948,0.6693,0.66948,505800001.0
2005-06-08 00:35:00,0.66945,0.66967,0.6694,0.6695,693300008.0
2005-06-08 00:40:00,0.66953,0.67,0.66945,0.66958,795300003.0
2005-06-08 00:45:00,0.6698,0.66997,0.66955,0.6696,764599999.0
2005-06-08 00:50:00,0.66965,0.6699,0.6694,0.66942,503200009.0
2005-06-08 00:55:00,0.66946,0.66961,0.66942,0.66957,419900003.0
2005-06-08 01:00:00,0.6695,0.66954,0.66945,0.66954,623699997.0
2005-06-08 01:05:00,0.66953,0.66958,0.66937,0.66953,676000006.0
2005-06-08 01:10:00,0.66954,0.66954,0.6694,0.66944,566200007.0
2005-06-08 01:15:00,0.6694,0.66952,0.6694,0.66945,539000004.0
2005-06-08 01:20:00,0.6696,0.66986,0.66936,0.66945,442699997.0
2005-06-08 01:25:00,0.66943,0.66947,0.6693,0.66943,449799999.0
2005-06-08 01:30:00,0.66965,0.66976,0.66924,0.66965,522400000.0
2005-06-08 01:35:00,0.66938,0.66977,0.66927,0.66947,617499997.0
2005-06-08 01:40:00,0.66943,0.66953,0.6694,0.66942,684100007.0
2005-06-08 01:45:00,0.66945,0.6699,0.66935,0.66935,607499996.0
2005-06-08 01:50:00,0.66935,0.66983,0.66931,0.66937,990699999.0
2005-06-08 01:55:00,0.6694,0.66948,0.66934,0.66934,587800003.0
2005-06-08 02:00:00,0.6693,0.66942,0.6693,0.66941,887799998.0
2005-06-08 02:05:00,0.66937,0.66943,0.66921,0.66928,741500002.0
2005-06-08 02:10:00,0.6692,0.66938,0.6692,0.66932,569400001.0
2005-06-08 02:15:00,0.66925,0.66933,0.66914,0.66916,913499993.0
2005-06-08 02:20:00,0.66912,0.66922,0.6691,0.66921,558200010.0
2005-06-08 02:25:00,0.6695,0.66955,0.6692,0.66925,675600005.0
2005-06-08 02:30:00,0.6692,0.66936,0.66916,0.66921,548500000.0
2005-06-08 02:35:00,0.66922,0.66933,0.6692,0.66925,768199996.0
2005-06-08 02:40:00,0.6693,0.66942,0.66925,0.66931,592499999.0
2005-06-08 02:45:00,0.66927,0.66937,0.66925,0.66937,381599996.0
2005-06-08 02:50:00,0.66937,0.66955,0.6693,0.66946,823300002.0
2005-06-08 02:55:00,0.66941,0.6696,0.66941,0.66953,927899998.0
2005-06-08 03:00:00,0.66956,0.66961,0.66945,0.66946,545100001.0
2005-06-08 03:05:00,0.66948,0.66956,0.66937,0.66945,823000006.0
2005-06-08 03:10:00,0.66954,0.66962,0.66942,0.66942,627299996.0
2005-06-08 03:15:00,0.6694,0.6697,0.66939,0.66958,795700005.0
2005-06-08 03:20:00,0.66958,0.66967,0.66948,0.66965,559700001.0
2005-06-08 03:25:00,0.6696,0.66965,0.6694,0.66942,622699999.0
2005-06-08 03:30:00,0.66942,0.6695,0.66936,0.66938,591800000.0
2005-06-08 03:35:00,0.66938,0.66958,0.66937,0.6695,555700006.0
2005-06-08 03:40:00,0.66949,0.66981,0.66945,0.6695,307100005.0
2005-06-08 03:45:00,0.6695,0.66955,0.66944,0.66952,547699995.0
2005-06-08 03:50:00,0.6695,0.66965,0.6695,0.66955,348900001.0
2005-06-08 03:55:00,0.66949,0.66954,0.66938,0.66938,570400004.0
2005-06-08 04:00:00,0.66942,0.66963,0.66928,0.66943,601399991.0
2005-06-08 04:05:00,0.66948,0.66981,0.66943,0.6695,358100001.0
2005-06-08 04:10:00,0.66948,0.66968,0.66932,0.66932,669799996.0
2005-06-08 04:15:00,0.66938,0.66949,0.66938,0.66947,338400002.0
2005-06-08 04:20:00,0.66947,0.66973,0.66935,0.66946,668099998.0
2005-06-08 04:25:00,0.66948,0.66965,0.66938,0.66949,744699988.0
2005-06-08 04:30:00,0.66945,0.66954,0.66945,0.66953,793599999.0
2005-06-08 04:35:00,0.66953,0.66958,0.66924,0.6695,780500009.0
2005-06-08 04:40:00,0.66948,0.6696,0.66939,0.6696,661200005.0
2005-06-08 04:45:00,0.66955,0.66963,0.66929,0.6694,803800006.0
2005-06-08 04:50:00,0.66939,0.66953,0.66936,0.66947,524700002.0
2005-06-08 04:55:00,0.66944,0.67002,0.66942,0.66997,767000004.0
2005-06-08 05:00:00,0.66951,0.6697,0.66951,0.66966,578299999.0
2005-06-08 05:05:00,0.66965,0.66995,0.66958,0.6697,669700004.0
2005-06-08 05:10:00,0.66967,0.66985,0.66962,0.66977,668200002.0
2005-06-08 05:15:00,0.66977,0.66987,0.66963,0.66987,716500003.0
2005-06-08 05:20:00,0.66989,0.66999,0.6698,0.66985,485200006.0
2005-06-08 05:25:00,0.66985,0.67003,0.66975,0.66998,470699999.0
2005-06-08 05:30:00,0.66998,0.67008,0.66994,0.67006,699799997.0
2005-06-08 05:35:00,0.67009,0.67009,0.66993,0.66993,384300004.0
2005-06-08 05:40:00,0.66997,0.66997,0.66983,0.66993,246000004.0
2005-06-08 05:45:00,0.66998,0.67011,0.66975,0.67003,817100000.0
2005-06-08 05:50:00,0.67005,0.67011,0.66993,0.66993,447799997.0
2005-06-08 05:55:00,0.66986,0.66995,0.66966,0.66994,621099996.0
2005-06-08 06:00:00,0.66996,0.66996,0.66976,0.66976,422000000.0
2005-06-08 06:05:00,0.66975,0.67027,0.66975,0.66986,624699999.0
2005-06-08 06:10:00,0.66984,0.67003,0.6698,0.66993,557599995.0
2005-06-08 06:15:00,0.6699,0.67002,0.6699,0.66998,423200006.0
2005-06-08 06:20:00,0.66993,0.67,0.6698,0.66982,495100001.0
2005-06-08 06:25:00,0.66982,0.66994,0.66982,0.6699,671799997.0
2005-06-08 06:30:00,0.66991,0.66994,0.66986,0.6699,516100000.0
2005-06-08 06:35:00,0.66989,0.67004,0.66984,0.66984,683699997.0
2005-06-08 06:40:00,0.66992,0.67,0.66987,0.66995,586200001.0
2005-06-08 06:45:00,0.67002,0.67008,0.66987,0.67002,774900009.0
2005-06-08 06:50:00,0.67006,0.67024,0.66992,0.67024,910800007.0
2005-06-08 06:55:00,0.67018,0.67025,0.67006,0.67025,461700001.0
2005-06-08 07:00:00,0.6702,0.67055,0.6702,0.67033,661200005.0
2005-06-08 07:05:00,0.6703,0.67059,0.67019,0.67023,427199999.0
2005-06-08 07:10:00,0.67024,0.67036,0.6702,0.67027,702799997.0
2005-06-08 07:15:00,0.6703,0.67047,0.67024,0.67039,853199991.0
2005-06-08 07:20:00,0.67043,0.67058,0.67038,0.67052,686100004.0
2005-06-08 07:25:00,0.67051,0.67076,0.67048,0.67063,555100002.0
2005-06-08 07:30:00,0.67059,0.67074,0.67058,0.67062,920399992.0
2005-06-08 07:35:00,0.67064,0.67075,0.67053,0.67055,753299998.0
2005-06-08 07:40:00,0.6706,0.67088,0.67058,0.67083,482800002.0
2005-06-08 07:45:00,0.67065,0.67073,0.6706,0.67062,401600003.0
2005-06-08 07:50:00,0.67063,0.6707,0.67051,0.67064,415600000.0
2005-06-08 07:55:00,0.67069,0.67086,0.67063,0.67085,808600004.0
2005-06-08 08:00:00,0.67076,0.67084,0.67065,0.67078,270800001.0
2005-06-08 08:05:00,0.67087,0.67109,0.67083,0.67109,453699999.0
2005-06-08 08:10:00,0.67114,0.67129,0.67109,0.67116,779499992.0
2005-06-08 08:15:00,0.67108,0.67111,0.671,0.67107,761499993.0
2005-06-08 08:20:00,0.67103,0.67105,0.67083,0.67105,375999998.0
2005-06-08 08:25:00,0.67105,0.67132,0.67105,0.67109,619699999.0
2005-06-08 08:30:00,0.67105,0.67119,0.67087,0.67087,529300001.0
2005-06-08 08:35:00,0.67087,0.67091,0.67048,0.67061,790700009.0
2005-06-08 08:40:00,0.67055,0.67055,0.67032,0.67042,579699997.0
2005-06-08 08:45:00,0.67038,0.6704,0.67022,0.6704,583799995.0
2005-06-08 08:50:00,0.67037,0.67051,0.67002,0.67032,908299991.0
2005-06-08 08:55:00,0.67046,0.67053,0.67029,0.67047,766699998.0
2005-06-08 09:00:00,0.67049,0.67082,0.67046,0.67078,585500005.0
2005-06-08 09:05:00,0.67077,0.67081,0.67066,0.67073,767099995.0
2005-06-08 09:10:00,0.67073,0.67076,0.67007,0.67013,652300001.0
2005-06-08 09:15:00,0.67011,0.6702,0.67001,0.67003,725200002.0
2005-06-08 09:20:00,0.67,0.67012,0.66977,0.66997,834299997.0
2005-06-08 09:25:00,0.66993,0.67003,0.66988,0.67002,940900003.0
2005-06-08 09:30:00,0.67002,0.67013,0.66997,0.67004,665900000.0
2005-06-08 09:35:00,0.67008,0.6701,0.6699,0.6699,537300002.0
2005-06-08 09:40:00,0.66986,0.67004,0.66985,0.67004,737500001.0
2005-06-08 09:45:00,0.67003,0.67015,0.66989,0.6701,687399994.0
2005-06-08 09:50:00,0.67012,0.6702,0.67003,0.67018,619600006.0
2005-06-08 09:55:00,0.67017,0.67024,0.67012,0.67019,387200007.0
2005-06-08 10:00:00,0.6702,0.67023,0.67009,0.6702,568599998.0
2005-06-08 10:05:00,0.67017,0.67046,0.67017,0.67046,706599995.0
2005-06-08 10:10:00,0.67051,0.67053,0.67035,0.67035,566300001.0
2005-06-08 10:15:00,0.67042,0.6705,0.67032,0.67044,774900003.0
2005-06-08 10:20:00,0.67046,0.67049,0.67036,0.67046,509600011.0
2005-06-08 10:25:00,0.67047,0.67055,0.67041,0.67043,772999999.0
2005-06-08 10:30:00,0.67044,0.67055,0.67034,0.67034,782799999.0
2005-06-08 10:35:00,0.67035,0.67062,0.67029,0.67047,690999998.0
2005-06-08 10:40:00,0.67048,0.67052,0.67005,0.67041,624400003.0
2005-06-08 10:45:00,0.6704,0.67046,0.67032,0.67043,744200002.0
2005-06-08 10:50:00,0.6704,0.67053,0.67035,0.6704,721100004.0
2005-06-08 10:55:00,0.6704,0.67053,0.67037,0.67053,776100004.0
2005-06-08 11:00:00,0.67055,0.67065,0.67044,0.67053,836499995.0
2005-06-08 11:05:00,0.67046,0.67055,0.67042,0.67046,596500001.0
2005-06-08 11:10:00,0.67045,0.67048,0.67035,0.6704,805400003.0
2005-06-08 11:15:00,0.67045,0.67051,0.67037,0.67047,939199999.0
2005-06-08 11:20:00,0.6704,0.67059,0.67037,0.67054,727100001.0
2005-06-08 11:25:00,0.67052,0.67063,0.67052,0.67057,712100003.0
2005-06-08 11:30:00,0.67062,0.67062,0.67048,0.67057,758500004.0
2005-06-08 11:35:00,0.67058,0.6707,0.67054,0.67064,705600002.0
2005-06-08 11:40:00,0.67067,0.67082,0.67056,0.67081,507799995.0
2005-06-08 11:45:00,0.67078,0.67101,0.6707,0.67101,853799992.0
2005-06-08 11:50:00,0.67095,0.6711,0.67095,0.67098,872299999.0
2005-06-08 11:55:00,0.67105,0.67127,0.67095,0.67126,818699989.0
2005-06-08 12:00:00,0.6712,0.67132,0.6712,0.67124,841899996.0
2005-06-08 12:05:00,0.67126,0.67128,0.67116,0.67122,709999997.0
2005-06-08 12:10:00,0.67123,0.67155,0.67122,0.67145,538399995.0
2005-06-08 12:15:00,0.67144,0.67148,0.67132,0.67132,674700003.0
2005-06-08 12:20:00,0.6713,0.67149,0.67127,0.67128,797200005.0
2005-06-08 12:25:00,0.67129,0.67129,0.6711,0.67111,751399994.0
2005-06-08 12:30:00,0.67109,0.67125,0.67109,0.67111,444599995.0
2005-06-08 12:35:00,0.67106,0.6711,0.67095,0.67109,642000002.0
2005-06-08 12:40:00,0.67101,0.67122,0.671,0.67118,676699999.0
2005-06-08 12:45:00,0.6712,0.67148,0.67115,0.6714,534399999.0
2005-06-08 12:50:00,0.67142,0.67152,0.67132,0.67135,712400009.0
2005-06-08 12:55:00,0.67138,0.67153,0.67133,0.67149,555100001.0
2005-06-08 13:00:00,0.6715,0.67155,0.67138,0.67149,607500007.0
2005-06-08 13:05:00,0.67152,0.67152,0.67114,0.67147,521399998.0
2005-06-08 13:10:00,0.67142,0.67145,0.67107,0.67115,576700005.0
2005-06-08 13:15:00,0.67115,0.67127,0.67115,0.67123,773800006.0
2005-06-08 13:20:00,0.67122,0.67137,0.67119,0.67137,711500011.0
2005-06-08 13:25:00,0.67132,0.67132,0.67107,0.67119,710599998.0
2005-06-08 13:30:00,0.67126,0.67127,0.67111,0.67116,708100005.0
2005-06-08 13:35:00,0.67115,0.67123,0.67115,0.67117,701599993.0
2005-06-08 13:40:00,0.67124,0.67134,0.67117,0.67129,711100003.0
2005-06-08 13:45:00,0.67128,0.67142,0.67127,0.67136,718400005.0
2005-06-08 13:50:00,0.6713,0.67139,0.67125,0.67128,820999994.0
2005-06-08 13:55:00,0.67124,0.67131,0.67105,0.67106,547199999.0
2005-06-08 14:00:00,0.67102,0.67107,0.67081,0.67082,630700007.0
2005-06-08 14:05:00,0.67078,0.67091,0.67073,0.67078,867499999.0
2005-06-08 14:10:00,0.67085,0.67088,0.67075,0.6708,746700002.0
2005-06-08 14:15:00,0.67079,0.67084,0.67068,0.67074,453200000.0
2005-06-08 14:20:00,0.67074,0.6708,0.67066,0.6707,924199998.0
2005-06-08 14:25:00,0.67068,0.67068,0.67042,0.67046,862300004.0
2005-06-08 14:30:00,0.67045,0.67053,0.67041,0.67046,624400003.0
2005-06-08 14:35:00,0.67046,0.67047,0.6703,0.67036,726599999.0
2005-06-08 14:40:00,0.67038,0.67053,0.67036,0.67053,602899998.0
2005-06-08 14:45:00,0.67054,0.67063,0.67046,0.67061,688199999.0
2005-06-08 14:50:00,0.67061,0.67062,0.6705,0.6705,476599993.0
2005-06-08 14:55:00,0.6702,0.6703,0.6702,0.6702,386799996.0
2005-06-08 15:00:00,0.6703,0.6703,0.6701,0.6701,483499995.0
2005-06-08 15:05:00,0.6705,0.6705,0.6702,0.67025,422399996.0
2005-06-08 15:10:00,0.6703,0.67033,0.6701,0.6701,430899994.0
2005-06-08 15:15:00,0.6699,0.6701,0.6699,0.6701,8800000.0
2005-06-08 15:20:00,0.6699,0.6702,0.6699,0.6701,26400000.0
2005-06-08 15:25:00,0.6699,0.6701,0.6699,0.6699,17600000.0
2005-06-08 15:30:00,0.6698,0.6701,0.6698,0.6699,35200000.0
2005-06-08 15:35:00,0.6701,0.6701,0.6699,0.6699,44000000.0
2005-06-08 15:40:00,0.6699,0.6702,0.6699,0.6701,35200000.0
2005-06-08 15:45:00,0.6702,0.6703,0.6701,0.6703,44000000.0
2005-06-08 15:50:00,0.6702,0.6703,0.6701,0.6703,44000000.0
2005-06-08 15:55:00,0.6702,0.6703,0.6702,0.6703,35200000.0
2005-06-08 16:00:00,0.6702,0.6703,0.6701,0.6702,35200000.0
2005-06-08 16:05:00,0.6701,0.6702,0.6701,0.6702,26400000.0
2005-06-08 16:10:00,0.6703,0.67034,0.6701,0.67034,26400000.0
2005-06-08 16:15:00,0.6703,0.67061,0.67013,0.67053,706900004.0
2005-06-08 16:20:00,0.67028,0.67062,0.66995,0.67033,988699994.0
2005-06-08 16:25:00,0.67044,0.67061,0.67021,0.67053,731000008.0
2005-06-08 16:30:00,0.67058,0.67061,0.6705,0.67051,955799998.0
2005-06-08 16:35:00,0.67056,0.67057,0.67037,0.67039,615399995.0
2005-06-08 16:40:00,0.67037,0.67039,0.6702,0.67026,814299989.0
2005-06-08 16:45:00,0.67022,0.67035,0.67021,0.6703,785800010.0
2005-06-08 16:50:00,0.67033,0.67037,0.67025,0.67025,601700002.0
2005-06-08 16:55:00,0.67034,0.6704,0.67029,0.6703,540399997.0
2005-06-08 17:00:00,0.67023,0.67035,0.67021,0.67028,720499992.0
2005-06-08 17:05:00,0.67025,0.67039,0.67025,0.67036,655800006.0
2005-06-08 17:10:00,0.67043,0.67043,0.67028,0.67036,498399997.0
2005-06-08 17:15:00,0.67037,0.67043,0.67023,0.67028,875200000.0
2005-06-08 17:20:00,0.67036,0.67058,0.67034,0.67056,679600001.0
2005-06-08 17:25:00,0.67055,0.67067,0.67049,0.67055,557800002.0
2005-06-08 17:30:00,0.6706,0.67076,0.67058,0.67062,575799996.0
2005-06-08 17:35:00,0.6706,0.6706,0.67047,0.6706,504500000.0
2005-06-08 17:40:00,0.67056,0.67103,0.67056,0.67091,658999996.0
2005-06-08 17:45:00,0.67087,0.67112,0.67087,0.67112,720099997.0
2005-06-08 17:50:00,0.67111,0.67111,0.67087,0.6709,559100005.0
2005-06-08 17:55:00,0.67085,0.67088,0.67041,0.67048,776499997.0
2005-06-08 18:00:00,0.67052,0.67086,0.67048,0.67086,5326999998.0
2005-06-08 18:05:00,0.67081,0.67081,0.6705,0.67076,6542200005.0
2005-06-08 18:10:00,0.67078,0.67097,0.67065,0.6709,5874900016.0
2005-06-08 18:15:00,0.67088,0.67088,0.67049,0.67059,5235199981.0
2005-06-08 18:20:00,0.67061,0.67076,0.67055,0.67061,4836300024.0
2005-06-08 18:25:00,0.67062,0.67076,0.67056,0.67075,4417599996.0
2005-06-08 18:30:00,0.67074,0.67076,0.6706,0.67062,4270499997.0
2005-06-08 18:35:00,0.6706,0.67067,0.67033,0.67033,1845099998.0
2005-06-08 18:40:00,0.67037,0.67044,0.67012,0.67013,2502299984.0
2005-06-08 18:45:00,0.67015,0.67028,0.67012,0.67017,1295300001.0
2005-06-08 18:50:00,0.67013,0.67014,0.67,0.67009,1819599998.0
2005-06-08 18:55:00,0.67006,0.6702,0.66997,0.67,3292299972.0
2005-06-08 19:00:00,0.66994,0.67005,0.66992,0.66995,2020700006.0
2005-06-08 19:05:00,0.66992,0.66997,0.66943,0.66943,3027900012.0
2005-06-08 19:10:00,0.66939,0.66961,0.66934,0.66958,1533200006.0
2005-06-08 19:15:00,0.6696,0.66967,0.66948,0.66961,1747000005.0
2005-06-08 19:20:00,0.66959,0.66983,0.66957,0.66983,1660200007.0
2005-06-08 19:25:00,0.6698,0.6698,0.6693,0.6694,2165599991.0
2005-06-08 19:30:00,0.66936,0.66938,0.66908,0.66908,2130100011.0
2005-06-08 19:35:00,0.66907,0.66917,0.66885,0.66903,2481499999.0
2005-06-08 19:40:00,0.669,0.66926,0.66885,0.66909,2224000008.0
2005-06-08 19:45:00,0.66914,0.66938,0.66906,0.66931,1028100000.0
2005-06-08 19:50:00,0.66923,0.66926,0.66913,0.6692,1409699998.0
2005-06-08 19:55:00,0.66925,0.66925,0.66909,0.66912,1592299994.0
2005-06-08 20:00:00,0.66918,0.66918,0.66902,0.6691,919799997.0
2005-06-08 20:05:00,0.66912,0.66941,0.66912,0.66941,1409899997.0
2005-06-08 20:10:00,0.66941,0.66964,0.66927,0.66954,2095799989.0
2005-06-08 20:15:00,0.6696,0.66973,0.66952,0.66952,2502500009.0
2005-06-08 20:20:00,0.66958,0.66973,0.66938,0.6696,1436699997.0
2005-06-08 20:25:00,0.66965,0.66995,0.66956,0.66987,2920899999.0
2005-06-08 20:30:00,0.66988,0.67019,0.66988,0.67005,5215499985.0
2005-06-08 20:35:00,0.67007,0.67038,0.67007,0.67031,2850700010.0
2005-06-08 20:40:00,0.67033,0.67044,0.67004,0.67007,2356399995.0
2005-06-08 20:45:00,0.67007,0.67021,0.67004,0.6702,2236700005.0
2005-06-08 20:50:00,0.6702,0.67023,0.66996,0.67008,4213900010.0
2005-06-08 20:55:00,0.67012,0.67015,0.66994,0.67005,4961299995.0
2005-06-08 21:00:00,0.67009,0.67014,0.6698,0.66986,4847899997.0
2005-06-08 21:05:00,0.66986,0.67007,0.66981,0.67007,2160100006.0
2005-06-08 21:10:00,0.67008,0.67008,0.66988,0.66993,1566800006.0
2005-06-08 21:15:00,0.66993,0.67014,0.66993,0.67005,1651600008.0
2005-06-08 21:20:00,0.6701,0.67014,0.66995,0.66995,2670999986.0
2005-06-08 21:25:00,0.66997,0.67,0.66984,0.66992,747699998.0
2005-06-08 21:30:00,0.66984,0.66994,0.66983,0.66992,2019899997.0
2005-06-08 21:35:00,0.66996,0.67009,0.66993,0.67009,846100007.0
2005-06-08 21:40:00,0.67007,0.67013,0.66993,0.67012,1214100005.0
2005-06-08 21:45:00,0.67015,0.67017,0.67002,0.67004,1241599999.0
2005-06-08 21:50:00,0.67007,0.67026,0.67007,0.67025,979999996.0
2005-06-08 21:55:00,0.67026,0.67026,0.67006,0.67016,1086900005.0
2005-06-08 22:00:00,0.67014,0.67025,0.6698,0.67009,1721500010.0
2005-06-08 22:05:00,0.6702,0.6703,0.67018,0.6703,1169100002.0
2005-06-08 22:10:00,0.67028,0.67034,0.67025,0.67031,874200001.0
2005-06-08 22:15:00,0.6703,0.67033,0.67017,0.67022,1372500001.0
2005-06-08 22:20:00,0.67023,0.67035,0.67017,0.67024,1489199988.0
2005-06-08 22:25:00,0.6702,0.67029,0.6702,0.67023,1347300003.0
2005-06-08 22:30:00,0.67027,0.67037,0.67022,0.67035,938400003.0
2005-06-08 22:35:00,0.67035,0.67035,0.66979,0.67023,1186499989.0
2005-06-08 22:40:00,0.67023,0.67042,0.67023,0.67039,916899996.0
2005-06-08 22:45:00,0.67045,0.67068,0.67038,0.6706,653000006.0
2005-06-08 22:50:00,0.67064,0.67084,0.67049,0.67069,772800007.0
2005-06-08 22:55:00,0.67075,0.67088,0.67059,0.67063,1130399993.0
2005-06-08 23:00:00,0.6704,0.67088,0.67031,0.67049,955300008.0
2005-06-08 23:05:00,0.67063,0.67087,0.67043,0.67055,986499996.0
2005-06-08 23:10:00,0.67041,0.67099,0.67041,0.67067,767199997.0
2005-06-08 23:15:00,0.67083,0.67087,0.67033,0.67049,976200001.0
2005-06-08 23:20:00,0.67058,0.67079,0.67042,0.67059,754399998.0
2005-06-08 23:25:00,0.6706,0.67078,0.67013,0.6707,842200006.0
2005-06-08 23:30:00,0.67078,0.67083,0.67065,0.67067,600000000.0
2005-06-08 23:35:00,0.67069,0.67087,0.67057,0.67083,595299999.0
2005-06-08 23:40:00,0.67081,0.67088,0.67075,0.6708,357700005.0
2005-06-08 23:45:00,0.67082,0.67088,0.67078,0.6708,436600008.0
2005-06-08 23:50:00,0.67076,0.67078,0.67062,0.67062,842700000.0
2005-06-08 23:55:00,0.67035,0.67071,0.67024,0.67069,709199998.0
2005-06-09 00:00:00,0.67065,0.67067,0.67054,0.67056,394800002.0
2005-06-09 00:05:00,0.67057,0.67058,0.67048,0.67052,486200007.0
2005-06-09 00:10:00,0.67053,0.67053,0.67029,0.67047,471900001.0
2005-06-09 00:15:00,0.67053,0.67057,0.67047,0.67053,332400005.0
2005-06-09 00:20:00,0.67057,0.6707,0.67051,0.67052,354199995.0
2005-06-09 00:25:00,0.67052,0.67055,0.67043,0.67047,581100000.0
2005-06-09 00:30:00,0.67038,0.6706,0.67027,0.67046,503400004.0
2005-06-09 00:35:00,0.6704,0.6705,0.67024,0.67039,434999999.0
2005-06-09 00:40:00,0.6705,0.6705,0.67004,0.67014,484999998.0
2005-06-09 00:45:00,0.67048,0.6705,0.67016,0.67016,589999997.0
2005-06-09 00:50:00,0.67048,0.67052,0.67038,0.67046,317600003.0
2005-06-09 00:55:00,0.6705,0.6705,0.67042,0.6705,433500003.0
2005-06-09 01:00:00,0.67047,0.6705,0.6704,0.67045,678400001.0
2005-06-09 01:05:00,0.67032,0.67056,0.67018,0.67029,502700000.0
2005-06-09 01:10:00,0.6705,0.67052,0.6704,0.67043,753200000.0
2005-06-09 01:15:00,0.6704,0.67048,0.67032,0.67035,521100001.0
2005-06-09 01:20:00,0.67035,0.67038,0.67023,0.67025,305300002.0
2005-06-09 01:25:00,0.67029,0.67032,0.67023,0.67032,453800004.0
2005-06-09 01:30:00,0.67028,0.67039,0.67028,0.67037,326600003.0
2005-06-09 01:35:00,0.67037,0.67043,0.67029,0.67042,763200001.0
2005-06-09 01:40:00,0.67038,0.67044,0.67027,0.67032,684200003.0
2005-06-09 01:45:00,0.67033,0.67047,0.67022,0.67044,637299997.0
2005-06-09 01:50:00,0.67048,0.67066,0.67045,0.67055,564699997.0
2005-06-09 01:55:00,0.67052,0.67078,0.67052,0.67071,439200008.0
2005-06-09 02:00:00,0.67074,0.6709,0.67055,0.67063,682899996.0
2005-06-09 02:05:00,0.67065,0.67065,0.67035,0.67035,552800007.0
2005-06-09 02:10:00,0.6703,0.67031,0.67014,0.67024,554399997.0
2005-06-09 02:15:00,0.67023,0.67028,0.66992,0.66995,445800001.0
2005-06-09 02:20:00,0.66992,0.67005,0.66971,0.66983,848200008.0
2005-06-09 02:25:00,0.6698,0.66982,0.66962,0.66977,703199990.0
2005-06-09 02:30:00,0.66979,0.66993,0.66977,0.66986,679399995.0
2005-06-09 02:35:00,0.66987,0.66997,0.66978,0.66995,787099995.0
2005-06-09 02:40:00,0.67,0.67011,0.66993,0.6701,898799997.0
2005-06-09 02:45:00,0.67006,0.67012,0.66969,0.67002,513300001.0
2005-06-09 02:50:00,0.67002,0.67013,0.66996,0.67003,741500002.0
2005-06-09 02:55:00,0.67005,0.67012,0.66959,0.66982,711299995.0
2005-06-09 03:00:00,0.66995,0.67003,0.66982,0.66985,589700002.0
2005-06-09 03:05:00,0.66992,0.67008,0.66991,0.67,516799997.0
2005-06-09 03:10:00,0.67007,0.67024,0.67003,0.67018,662699993.0
2005-06-09 03:15:00,0.67017,0.67024,0.67008,0.6702,361700000.0
2005-06-09 03:20:00,0.6702,0.67024,0.67014,0.67024,247900001.0
2005-06-09 03:25:00,0.67022,0.67026,0.67013,0.67017,272000003.0
2005-06-09 03:30:00,0.67016,0.67021,0.67007,0.67009,594199990.0
2005-06-09 03:35:00,0.67007,0.6702,0.67004,0.67012,722399996.0
2005-06-09 03:40:00,0.67013,0.67022,0.67011,0.67014,674100000.0
2005-06-09 03:45:00,0.67012,0.6702,0.67001,0.67003,538100000.0
2005-06-09 03:50:00,0.67002,0.67016,0.67001,0.67011,448399996.0
2005-06-09 03:55:00,0.67007,0.6701,0.66983,0.66983,487900001.0
2005-06-09 04:00:00,0.66992,0.66999,0.66987,0.66998,741500001.0
2005-06-09 04:05:00,0.66997,0.66999,0.66987,0.6699,607099989.0
2005-06-09 04:10:00,0.66988,0.66995,0.66908,0.66979,536600002.0
2005-06-09 04:15:00,0.66978,0.6699,0.66977,0.66987,412300005.0
2005-06-09 04:20:00,0.66986,0.66988,0.66969,0.66978,638600000.0
2005-06-09 04:25:00,0.66987,0.6699,0.66964,0.66966,434500000.0
2005-06-09 04:30:00,0.66965,0.66979,0.66965,0.66968,668199996.0
2005-06-09 04:35:00,0.66972,0.66975,0.66959,0.66961,626000002.0
2005-06-09 04:40:00,0.66965,0.66973,0.66955,0.66959,585499993.0
2005-06-09 04:45:00,0.66953,0.66963,0.66941,0.66942,521400001.0
2005-06-09 04:50:00,0.66942,0.66956,0.66936,0.6695,483200005.0
2005-06-09 04:55:00,0.6695,0.66954,0.66933,0.66949,650799997.0
2005-06-09 05:00:00,0.66945,0.66951,0.66931,0.66949,684200005.0
2005-06-09 05:05:00,0.66953,0.66963,0.66947,0.66955,614099997.0
2005-06-09 05:10:00,0.66943,0.66955,0.66937,0.66952,701399992.0
2005-06-09 05:15:00,0.66953,0.66958,0.6695,0.66952,477399995.0
2005-06-09 05:20:00,0.66947,0.66947,0.66911,0.66935,778899987.0
2005-06-09 05:25:00,0.66942,0.66963,0.66942,0.66961,464899998.0
2005-06-09 05:30:00,0.66963,0.66969,0.66946,0.66959,850200001.0
2005-06-09 05:35:00,0.66965,0.66977,0.66959,0.66972,442799999.0
2005-06-09 05:40:00,0.66978,0.66979,0.66967,0.66971,558199999.0
2005-06-09 05:45:00,0.66969,0.66978,0.66963,0.6697,652900001.0
2005-06-09 05:50:00,0.66971,0.66981,0.66959,0.66962,628100007.0
2005-06-09 05:55:00,0.66963,0.66967,0.66957,0.66963,405500001.0
2005-06-09 06:00:00,0.66966,0.66979,0.66917,0.66977,599299996.0
2005-06-09 06:05:00,0.6698,0.66985,0.66945,0.66957,710799999.0
2005-06-09 06:10:00,0.66969,0.66972,0.66952,0.66961,616900001.0
2005-06-09 06:15:00,0.66957,0.66965,0.66955,0.66962,478399996.0
2005-06-09 06:20:00,0.66937,0.66956,0.66905,0.66947,546300006.0
2005-06-09 06:25:00,0.66945,0.66952,0.66911,0.6695,478999995.0
2005-06-09 06:30:00,0.6695,0.66971,0.66946,0.66961,569199994.0
2005-06-09 06:35:00,0.66963,0.66971,0.66955,0.66968,914099995.0
2005-06-09 06:40:00,0.66963,0.66972,0.66953,0.66963,534900001.0
2005-06-09 06:45:00,0.66969,0.66972,0.66954,0.6697,673100009.0
2005-06-09 06:50:00,0.66965,0.66971,0.66924,0.66963,451100005.0
2005-06-09 06:55:00,0.66968,0.6697,0.66955,0.66962,501599997.0
2005-06-09 07:00:00,0.66957,0.66978,0.66957,0.66978,386399993.0
2005-06-09 07:05:00,0.66973,0.66981,0.66945,0.66965,518000008.0
2005-06-09 07:10:00,0.66955,0.66957,0.66938,0.6695,647099994.0
2005-06-09 07:15:00,0.66956,0.66958,0.66944,0.66952,534399999.0
2005-06-09 07:20:00,0.66949,0.66968,0.66949,0.66968,353500002.0
2005-06-09 07:25:00,0.66968,0.66984,0.66956,0.66976,397399998.0
2005-06-09 07:30:00,0.66973,0.66979,0.66965,0.6697,900500013.0
2005-06-09 07:35:00,0.66971,0.66994,0.66968,0.66992,754200009.0
2005-06-09 07:40:00,0.66985,0.6699,0.66965,0.66968,532800002.0
2005-06-09 07:45:00,0.66965,0.66972,0.66952,0.66954,543400003.0
2005-06-09 07:50:00,0.66956,0.66962,0.66954,0.66954,359899997.0
2005-06-09 07:55:00,0.66944,0.66957,0.66944,0.66954,681100001.0
2005-06-09 08:00:00,0.66947,0.66975,0.66947,0.66964,669999995.0
2005-06-09 08:05:00,0.66961,0.66973,0.6696,0.66961,619499997.0
2005-06-09 08:10:00,0.66958,0.66979,0.66958,0.66973,777200001.0
2005-06-09 08:15:00,0.66974,0.66996,0.66944,0.66952,510000004.0
2005-06-09 08:20:00,0.66947,0.66952,0.66925,0.6694,637300010.0
2005-06-09 08:25:00,0.66929,0.66943,0.66916,0.66935,632500000.0
2005-06-09 08:30:00,0.66939,0.66946,0.66926,0.66945,695400000.0
2005-06-09 08:35:00,0.66944,0.66982,0.66944,0.66964,621599998.0
2005-06-09 08:40:00,0.66954,0.66956,0.66927,0.66931,960299996.0
2005-06-09 08:45:00,0.66928,0.66932,0.66899,0.6693,835099992.0
2005-06-09 08:50:00,0.66926,0.66942,0.66923,0.66932,672800005.0
2005-06-09 08:55:00,0.66932,0.66945,0.66927,0.66942,502900002.0
2005-06-09 09:00:00,0.66942,0.66963,0.66938,0.66959,746900002.0
2005-06-09 09:05:00,0.66963,0.66979,0.66954,0.66977,554699995.0
2005-06-09 09:10:00,0.66981,0.66987,0.6697,0.66983,824300000.0
2005-06-09 09:15:00,0.6698,0.66992,0.6698,0.66983,558900000.0
2005-06-09 09:20:00,0.6699,0.67016,0.6699,0.67016,730499999.0
2005-06-09 09:25:00,0.6702,0.67025,0.67008,0.67018,621500003.0
2005-06-09 09:30:00,0.6702,0.6702,0.67001,0.67006,662399987.0
2005-06-09 09:35:00,0.67006,0.6702,0.67005,0.67015,991399991.0
2005-06-09 09:40:00,0.67013,0.67017,0.66958,0.66978,789499994.0
2005-06-09 09:45:00,0.67,0.67022,0.66978,0.67022,1033400003.0
2005-06-09 09:50:00,0.67026,0.67045,0.67022,0.67031,681600000.0
2005-06-09 09:55:00,0.67022,0.67026,0.67012,0.67016,657499999.0
2005-06-09 10:00:00,0.67015,0.6702,0.66989,0.66989,500100005.0
2005-06-09 10:05:00,0.6699,0.66997,0.66976,0.6699,526999998.0
2005-06-09 10:10:00,0.66994,0.66998,0.66975,0.66993,539899993.0
2005-06-09 10:15:00,0.67002,0.67007,0.66992,0.66997,665499996.0
2005-06-09 10:20:00,0.66997,0.67002,0.66988,0.67,615499995.0
2005-06-09 10:25:00,0.66993,0.67002,0.66981,0.66989,891999997.0
2005-06-09 10:30:00,0.66959,0.66959,0.66898,0.66941,716299999.0
2005-06-09 10:35:00,0.66948,0.66955,0.66942,0.66955,582199995.0
2005-06-09 10:40:00,0.66956,0.66978,0.66944,0.66978,744800003.0
2005-06-09 10:45:00,0.6698,0.66998,0.66979,0.66998,770799998.0
2005-06-09 10:50:00,0.66997,0.67018,0.66997,0.67003,777700001.0
2005-06-09 10:55:00,0.67005,0.67016,0.66991,0.66995,639499993.0
2005-06-09 11:00:00,0.67002,0.67006,0.66985,0.66994,365299992.0
2005-06-09 11:05:00,0.66989,0.67018,0.66989,0.67018,538800005.0
2005-06-09 11:10:00,0.67016,0.67027,0.67014,0.67022,547700000.0
2005-06-09 11:15:00,0.67028,0.67031,0.67021,0.67025,691000006.0
2005-06-09 11:20:00,0.67025,0.67031,0.67013,0.67022,520199999.0
2005-06-09 11:25:00,0.6702,0.67025,0.67007,0.67015,617500000.0
2005-06-09 11:30:00,0.67018,0.67021,0.67,0.67013,954999999.0
2005-06-09 11:35:00,0.67019,0.67019,0.6701,0.67019,489200005.0
2005-06-09 11:40:00,0.67015,0.67024,0.67011,0.67012,478000001.0
2005-06-09 11:45:00,0.67011,0.67026,0.67011,0.67023,810699992.0
2005-06-09 11:50:00,0.67015,0.67027,0.66989,0.6702,908600007.0
2005-06-09 11:55:00,0.67025,0.67035,0.67017,0.67032,576100001.0
2005-06-09 12:00:00,0.67025,0.67036,0.67019,0.6702,660500000.0
2005-06-09 12:05:00,0.67022,0.67083,0.67022,0.67068,834699994.0
2005-06-09 12:10:00,0.67068,0.6711,0.67054,0.67109,597199997.0
2005-06-09 12:15:00,0.67106,0.6712,0.67102,0.67104,531599997.0
2005-06-09 12:20:00,0.6711,0.67114,0.67098,0.67105,829899997.0
2005-06-09 12:25:00,0.67106,0.67126,0.67089,0.67107,730100007.0
2005-06-09 12:30:00,0.67122,0.67139,0.6712,0.67128,692000000.0
2005-06-09 12:35:00,0.67122,0.67123,0.67108,0.67123,572399998.0
2005-06-09 12:40:00,0.67117,0.67121,0.67102,0.67107,914999996.0
2005-06-09 12:45:00,0.67113,0.6715,0.67113,0.67131,754199997.0
2005-06-09 12:50:00,0.67133,0.67146,0.67072,0.67118,876599999.0
2005-06-09 12:55:00,0.67103,0.67125,0.67076,0.67097,611699996.0
2005-06-09 13:00:00,0.67108,0.67116,0.67062,0.67098,809799995.0
2005-06-09 13:05:00,0.67107,0.67112,0.67079,0.67102,756599987.0
2005-06-09 13:10:00,0.67097,0.67137,0.67078,0.67121,927200000.0
2005-06-09 13:15:00,0.67132,0.67142,0.67107,0.67135,931699993.0
2005-06-09 13:20:00,0.67107,0.6715,0.67095,0.67142,908699996.0
2005-06-09 13:25:00,0.67143,0.67151,0.67128,0.67135,619699998.0
2005-06-09 13:30:00,0.67132,0.67137,0.67077,0.67084,706999994.0
2005-06-09 13:35:00,0.6708,0.6708,0.67047,0.67047,759000004.0
2005-06-09 13:40:00,0.67051,0.67067,0.67038,0.67061,591400002.0
2005-06-09 13:45:00,0.67058,0.67078,0.67058,0.67071,812699996.0
2005-06-09 13:50:00,0.6707,0.67087,0.67066,0.67083,732199997.0
2005-06-09 13:55:00,0.67081,0.67081,0.67067,0.67079,424799999.0
2005-06-09 14:00:00,0.6708,0.67115,0.67071,0.67109,912200001.0
2005-06-09 14:05:00,0.67105,0.67118,0.67098,0.6711,841099997.0
2005-06-09 14:10:00,0.6711,0.67113,0.67102,0.67105,664800002.0
2005-06-09 14:15:00,0.6711,0.67114,0.67099,0.67109,364300006.0
2005-06-09 14:20:00,0.67104,0.67118,0.67094,0.6711,836300002.0
2005-06-09 14:25:00,0.67109,0.67109,0.67092,0.67099,790399992.0
2005-06-09 14:30:00,0.67094,0.671,0.67082,0.67095,500700007.0
2005-06-09 14:35:00,0.67092,0.67102,0.67083,0.67097,775699993.0
2005-06-09 14:40:00,0.671,0.67112,0.671,0.67104,595499995.0
2005-06-09 14:45:00,0.67109,0.67119,0.671,0.67106,888799998.0
2005-06-09 14:50:00,0.67107,0.67111,0.67098,0.67098,456600002.0
2005-06-09 14:55:00,0.67098,0.67098,0.67066,0.6707,780100002.0
2005-06-09 15:00:00,0.67072,0.67097,0.6707,0.67097,698700010.0
2005-06-09 15:05:00,0.67093,0.67105,0.67093,0.67103,748700010.0
2005-06-09 15:10:00,0.67105,0.67106,0.67093,0.67097,425600001.0
2005-06-09 15:15:00,0.67097,0.67111,0.67097,0.67106,564699996.0
2005-06-09 15:20:00,0.67108,0.67112,0.67098,0.67106,470100001.0
2005-06-09 15:25:00,0.67103,0.6712,0.67097,0.67115,544300000.0
2005-06-09 15:30:00,0.67111,0.67114,0.67098,0.67101,733999993.0
2005-06-09 15:35:00,0.67108,0.67109,0.67098,0.67102,815600001.0
2005-06-09 15:40:00,0.67107,0.67112,0.67101,0.67105,706400004.0
2005-06-09 15:45:00,0.67107,0.67112,0.67097,0.67099,456000001.0
2005-06-09 15:50:00,0.67098,0.67108,0.67093,0.67097,562099997.0
2005-06-09 15:55:00,0.67097,0.67104,0.67081,0.67083,465199997.0
2005-06-09 16:00:00,0.67078,0.67113,0.67072,0.67113,599999995.0
2005-06-09 16:05:00,0.67115,0.67129,0.67079,0.67092,511900001.0
2005-06-09 16:10:00,0.67091,0.67092,0.67069,0.67073,648000011.0
2005-06-09 16:15:00,0.67071,0.6708,0.67058,0.6708,401200000.0
2005-06-09 16:20:00,0.67077,0.67079,0.67051,0.67051,733299995.0
2005-06-09 16:25:00,0.6705,0.67067,0.67032,0.67051,735999998.0
2005-06-09 16:30:00,0.67052,0.67058,0.66985,0.66985,737300002.0
2005-06-09 16:35:00,0.66994,0.67015,0.66986,0.67005,656399993.0
2005-06-09 16:40:00,0.67012,0.67037,0.67008,0.67033,745400006.0
2005-06-09 16:45:00,0.67031,0.67048,0.67017,0.67017,683799990.0
2005-06-09 16:50:00,0.67022,0.67041,0.6701,0.6701,543600002.0
2005-06-09 16:55:00,0.67016,0.67036,0.66997,0.67027,1035099991.0
2005-06-09 17:00:00,0.67029,0.67074,0.67029,0.67064,745000001.0
2005-06-09 17:05:00,0.67062,0.67074,0.67052,0.67057,840399989.0
2005-06-09 17:10:00,0.67064,0.67071,0.67041,0.67052,607999984.0
2005-06-09 17:15:00,0.67053,0.67064,0.67038,0.67038,642400001.0
2005-06-09 17:20:00,0.67047,0.67054,0.67035,0.67038,648399999.0
2005-06-09 17:25:00,0.67036,0.67048,0.67036,0.67043,537299998.0
2005-06-09 17:30:00,0.67039,0.67045,0.67028,0.67032,675100011.0
2005-06-09 17:35:00,0.67034,0.67064,0.67029,0.67064,670699998.0
2005-06-09 17:40:00,0.67066,0.67095,0.67064,0.67087,679600006.0
2005-06-09 17:45:00,0.67082,0.67092,0.6707,0.67075,683699993.0
2005-06-09 17:50:00,0.67071,0.67085,0.6707,0.67077,492400007.0
2005-06-09 17:55:00,0.67072,0.67078,0.67065,0.67072,805999996.0
2005-06-09 18:00:00,0.67073,0.67114,0.67071,0.67113,5412400007.0
2005-06-09 18:05:00,0.67109,0.67124,0.67107,0.67122,4859900008.0
2005-06-09 18:10:00,0.67124,0.6713,0.6711,0.67119,5798399996.0
2005-06-09 18:15:00,0.67118,0.6713,0.67115,0.67118,5157399996.0
2005-06-09 18:20:00,0.67123,0.67131,0.6711,0.67112,4914600000.0
2005-06-09 18:25:00,0.67116,0.67124,0.67084,0.67107,4437400005.0
2005-06-09 18:30:00,0.67119,0.67122,0.67094,0.67113,4102400008.0
2005-06-09 18:35:00,0.67116,0.67121,0.67107,0.67118,2030499993.0
2005-06-09 18:40:00,0.67119,0.67133,0.67053,0.6713,2858499995.0
2005-06-09 18:45:00,0.67127,0.67143,0.67117,0.67143,1273900003.0
2005-06-09 18:50:00,0.67139,0.67162,0.67138,0.67157,1945099995.0
2005-06-09 18:55:00,0.67149,0.67168,0.67143,0.67155,3061200011.0
2005-06-09 19:00:00,0.67157,0.67171,0.67135,0.67136,1829600006.0
2005-06-09 19:05:00,0.6714,0.67147,0.67124,0.67138,3112400015.0
2005-06-09 19:10:00,0.67136,0.67136,0.67115,0.67123,1807300008.0
2005-06-09 19:15:00,0.6712,0.6714,0.67112,0.67139,2018300012.0
2005-06-09 19:20:00,0.67137,0.6716,0.67135,0.67158,1619499984.0
2005-06-09 19:25:00,0.67154,0.67159,0.67138,0.67156,2491499981.0
2005-06-09 19:30:00,0.67154,0.6716,0.67145,0.67153,2559900001.0
2005-06-09 19:35:00,0.67146,0.67163,0.67145,0.67155,2474099989.0
2005-06-09 19:40:00,0.67153,0.67172,0.67152,0.67162,2163300006.0
2005-06-09 19:45:00,0.67167,0.67173,0.67131,0.67139,1243300004.0
2005-06-09 19:50:00,0.67167,0.67178,0.67167,0.67167,1205100006.0
2005-06-09 19:55:00,0.67166,0.67168,0.67158,0.67159,1727400002.0
2005-06-09 20:00:00,0.67161,0.67174,0.67145,0.67145,1065199994.0
2005-06-09 20:05:00,0.67146,0.67154,0.67131,0.6714,1236099995.0
2005-06-09 20:10:00,0.67138,0.67143,0.67124,0.67139,2376599994.0
2005-06-09 20:15:00,0.67138,0.67145,0.67128,0.6714,2547700004.0
2005-06-09 20:20:00,0.67143,0.67152,0.67104,0.6714,1538500004.0
2005-06-09 20:25:00,0.6714,0.67147,0.67132,0.67137,2710100001.0
2005-06-09 20:30:00,0.67138,0.67152,0.67129,0.67142,4763600002.0
2005-06-09 20:35:00,0.67142,0.67142,0.67116,0.67122,2913300004.0
2005-06-09 20:40:00,0.6712,0.67141,0.67118,0.67122,2283800005.0
2005-06-09 20:45:00,0.67123,0.67123,0.67105,0.67115,2410399990.0
2005-06-09 20:50:00,0.67114,0.67117,0.671,0.6711,4426200004.0
2005-06-09 20:55:00,0.6711,0.67118,0.671,0.6711,5191499986.0
2005-06-09 21:00:00,0.67113,0.67118,0.67107,0.67112,4453800013.0
2005-06-09 21:05:00,0.6711,0.67116,0.67108,0.6711,2302400009.0
2005-06-09 21:10:00,0.671,0.67111,0.67069,0.67103,1608400004.0
2005-06-09 21:15:00,0.67103,0.67117,0.671,0.6711,1305899989.0
2005-06-09 21:20:00,0.67115,0.67115,0.67107,0.6711,2166699997.0
2005-06-09 21:25:00,0.67112,0.67115,0.67069,0.67107,1004900003.0
2005-06-09 21:30:00,0.67103,0.6711,0.67099,0.67102,2033999989.0
2005-06-09 21:35:00,0.67105,0.67114,0.67074,0.67113,1079200003.0
2005-06-09 21:40:00,0.67109,0.67116,0.67106,0.67107,1232899999.0
2005-06-09 21:45:00,0.67105,0.67109,0.67084,0.67093,1070999996.0
2005-06-09 21:50:00,0.67102,0.67105,0.67095,0.67099,689700002.0
2005-06-09 21:55:00,0.67078,0.67108,0.67073,0.67107,1132700002.0
2005-06-09 22:00:00,0.67107,0.67116,0.671,0.67108,1701600010.0
2005-06-09 22:05:00,0.67104,0.67116,0.67104,0.67112,977300002.0
2005-06-09 22:10:00,0.67106,0.67111,0.67074,0.6711,1137000001.0
2005-06-09 22:15:00,0.6711,0.67113,0.671,0.67102,1570900004.0
2005-06-09 22:20:00,0.67065,0.67119,0.67064,0.67117,1548099997.0
2005-06-09 22:25:00,0.67114,0.67125,0.67107,0.6712,1240099999.0
2005-06-09 22:30:00,0.67123,0.67125,0.6711,0.67114,919299997.0
2005-06-09 22:35:00,0.67115,0.67125,0.67078,0.67092,948099996.0
2005-06-09 22:40:00,0.6712,0.67129,0.67117,0.67126,1195499993.0
2005-06-09 22:45:00,0.67128,0.67128,0.67107,0.6711,921700004.0
2005-06-09 22:50:00,0.67119,0.67154,0.67117,0.67137,660400004.0
2005-06-09 22:55:00,0.67133,0.67153,0.67133,0.67133,1016800007.0
2005-06-09 23:00:00,0.67083,0.67159,0.67083,0.67114,707099997.0
2005-06-09 23:05:00,0.67134,0.67143,0.67093,0.67115,923500007.0
2005-06-09 23:10:00,0.6707,0.67145,0.6707,0.67125,1082700007.0
2005-06-09 23:15:00,0.67138,0.67142,0.67088,0.67128,890599995.0
2005-06-09 23:20:00,0.6712,0.67148,0.67096,0.67128,757899992.0
2005-06-09 23:25:00,0.6713,0.67148,0.6713,0.6714,345800005.0
2005-06-09 23:30:00,0.67143,0.67156,0.67132,0.67137,634399998.0
2005-06-09 23:35:00,0.6714,0.67151,0.67135,0.67145,618599993.0
2005-06-09 23:40:00,0.67143,0.67143,0.6713,0.67132,383600001.0
2005-06-09 23:45:00,0.67135,0.67144,0.67134,0.6714,431199999.0
2005-06-09 23:50:00,0.67117,0.67147,0.67089,0.67116,485700001.0
2005-06-09 23:55:00,0.6714,0.67145,0.67113,0.67145,775499987.0
2005-06-10 00:00:00,0.67141,0.67144,0.67109,0.67141,485799993.0
2005-06-10 00:05:00,0.67118,0.67142,0.67107,0.67137,915699992.0
2005-06-10 00:10:00,0.67141,0.67145,0.67129,0.6714,395700002.0
2005-06-10 00:15:00,0.6715,0.6715,0.67112,0.67116,474399999.0
2005-06-10 00:20:00,0.67142,0.67151,0.67133,0.67147,621899992.0
2005-06-10 00:25:00,0.67153,0.67166,0.67132,0.67146,582800000.0
2005-06-10 00:30:00,0.67153,0.67158,0.67145,0.67153,443199998.0
2005-06-10 00:35:00,0.67145,0.67152,0.67141,0.67147,568599991.0
2005-06-10 00:40:00,0.671,0.67148,0.67096,0.67141,689300002.0
2005-06-10 00:45:00,0.67138,0.67143,0.67129,0.6713,494099999.0
2005-06-10 00:50:00,0.67136,0.67142,0.671,0.67132,522500003.0
2005-06-10 00:55:00,0.67113,0.6714,0.67111,0.6714,361199998.0
2005-06-10 01:00:00,0.67137,0.67145,0.67135,0.67145,500000000.0
2005-06-10 01:05:00,0.67143,0.67158,0.67119,0.67158,629999996.0
2005-06-10 01:10:00,0.67158,0.67158,0.67145,0.67153,647199990.0
2005-06-10 01:15:00,0.6715,0.67159,0.67119,0.67159,632999999.0
2005-06-10 01:20:00,0.6716,0.6716,0.67147,0.6715,485300002.0
2005-06-10 01:25:00,0.6712,0.6715,0.67112,0.67146,601300004.0
2005-06-10 01:30:00,0.67141,0.67144,0.67129,0.67133,486200003.0
2005-06-10 01:35:00,0.67132,0.67132,0.67122,0.67132,732999996.0
2005-06-10 01:40:00,0.67128,0.67133,0.67115,0.67117,869400000.0
2005-06-10 01:45:00,0.6712,0.67122,0.6711,0.6711,691199997.0
2005-06-10 01:50:00,0.67112,0.67114,0.67097,0.67111,728599997.0
2005-06-10 01:55:00,0.67112,0.67122,0.6711,0.67112,460600002.0
2005-06-10 02:00:00,0.67112,0.67123,0.67108,0.67121,942299992.0
2005-06-10 02:05:00,0.67121,0.67131,0.67115,0.67118,649100001.0
2005-06-10 02:10:00,0.67115,0.67115,0.67092,0.67107,494800002.0
2005-06-10 02:15:00,0.67104,0.67118,0.67098,0.6711,692900004.0
2005-06-10 02:20:00,0.67107,0.67127,0.67107,0.67127,663100000.0
2005-06-10 02:25:00,0.67128,0.67174,0.67117,0.67164,512800003.0
2005-06-10 02:30:00,0.6715,0.67163,0.67143,0.6715,746499991.0
2005-06-10 02:35:00,0.67142,0.67146,0.67126,0.67133,808200004.0
2005-06-10 02:40:00,0.67137,0.67142,0.67123,0.67134,703999993.0
2005-06-10 02:45:00,0.67132,0.67134,0.67105,0.67124,693099995.0
2005-06-10 02:50:00,0.67126,0.67138,0.67121,0.67131,773699991.0
2005-06-10 02:55:00,0.67134,0.67146,0.67115,0.67115,321600003.0
2005-06-10 03:00:00,0.67118,0.67154,0.67118,0.67144,662100000.0
2005-06-10 03:05:00,0.67148,0.67153,0.6713,0.67133,850300002.0
2005-06-10 03:10:00,0.67087,0.6714,0.67087,0.67127,384799995.0
2005-06-10 03:15:00,0.67132,0.67137,0.67125,0.67132,312999998.0
2005-06-10 03:20:00,0.67132,0.67135,0.67128,0.67133,196499999.0
2005-06-10 03:25:00,0.67132,0.67137,0.67126,0.67132,515500002.0
2005-06-10 03:30:00,0.6713,0.67136,0.67098,0.67136,579100003.0
2005-06-10 03:35:00,0.67138,0.67141,0.67132,0.67133,566900002.0
2005-06-10 03:40:00,0.67128,0.67142,0.67128,0.67133,598100008.0
2005-06-10 03:45:00,0.67134,0.67138,0.67121,0.67127,427900005.0
2005-06-10 03:50:00,0.67122,0.6713,0.67107,0.67128,628999999.0
2005-06-10 03:55:00,0.67136,0.67136,0.67122,0.67128,439599999.0
2005-06-10 04:00:00,0.67135,0.67147,0.67129,0.67129,767399999.0
2005-06-10 04:05:00,0.67138,0.67147,0.67129,0.67145,407900005.0
2005-06-10 04:10:00,0.67136,0.67136,0.67118,0.67118,552200000.0
2005-06-10 04:15:00,0.67123,0.67141,0.67122,0.67137,660800004.0
2005-06-10 04:20:00,0.67134,0.67134,0.6709,0.6713,530799996.0
2005-06-10 04:25:00,0.67132,0.67135,0.67125,0.67129,529500003.0
2005-06-10 04:30:00,0.67128,0.67134,0.671,0.67128,889499997.0
2005-06-10 04:35:00,0.67128,0.6713,0.67114,0.67117,550700002.0
2005-06-10 04:40:00,0.67119,0.6713,0.67117,0.67127,791699994.0
2005-06-10 04:45:00,0.6712,0.67131,0.67117,0.67128,617200003.0
2005-06-10 04:50:00,0.67129,0.67137,0.67126,0.6713,484700005.0
2005-06-10 04:55:00,0.67125,0.67141,0.67122,0.67129,352400002.0
2005-06-10 05:00:00,0.6713,0.67139,0.67092,0.67123,725899999.0
2005-06-10 05:05:00,0.67128,0.67132,0.67082,0.6713,458199997.0
2005-06-10 05:10:00,0.67121,0.6713,0.67089,0.67122,706399990.0
2005-06-10 05:15:00,0.67125,0.6713,0.67063,0.67108,675999993.0
2005-06-10 05:20:00,0.67129,0.6713,0.67122,0.67125,353800005.0
2005-06-10 05:25:00,0.6713,0.6713,0.67078,0.6712,488799999.0
2005-06-10 05:30:00,0.6707,0.67124,0.6707,0.67121,1012899998.0
2005-06-10 05:35:00,0.67126,0.67127,0.67081,0.67098,590599999.0
2005-06-10 05:40:00,0.67124,0.67139,0.67094,0.67138,568400003.0
2005-06-10 05:45:00,0.67139,0.67142,0.67086,0.67113,560999992.0
2005-06-10 05:50:00,0.67118,0.67129,0.67114,0.67121,686299998.0
2005-06-10 05:55:00,0.6712,0.67122,0.67113,0.67113,375999999.0
2005-06-10 06:00:00,0.67077,0.67129,0.67077,0.67121,625000001.0
2005-06-10 06:05:00,0.67118,0.67125,0.67107,0.67107,526899999.0
2005-06-10 06:10:00,0.67111,0.67112,0.67053,0.67097,560500004.0
2005-06-10 06:15:00,0.67092,0.67108,0.6709,0.67102,425300000.0
2005-06-10 06:20:00,0.67097,0.67106,0.67091,0.67097,694200003.0
2005-06-10 06:25:00,0.67095,0.67117,0.67095,0.67111,419899992.0
2005-06-10 06:30:00,0.6707,0.67119,0.67066,0.67103,543300004.0
2005-06-10 06:35:00,0.67098,0.67114,0.67084,0.67098,574199993.0
2005-06-10 06:40:00,0.67106,0.67107,0.67087,0.67092,513800003.0
2005-06-10 06:45:00,0.671,0.67105,0.6709,0.671,865799984.0
2005-06-10 06:50:00,0.67105,0.67118,0.671,0.67112,324699998.0
2005-06-10 06:55:00,0.67091,0.67116,0.67077,0.67105,457900003.0
2005-06-10 07:00:00,0.671,0.67115,0.67069,0.67112,777699998.0
2005-06-10 07:05:00,0.67109,0.67123,0.67105,0.67123,368499999.0
2005-06-10 07:10:00,0.67121,0.67124,0.67105,0.67111,477500000.0
2005-06-10 07:15:00,0.67115,0.67119,0.67103,0.67111,649700002.0
2005-06-10 07:20:00,0.67075,0.67121,0.67067,0.67121,328000003.0
2005-06-10 07:25:00,0.6712,0.67135,0.67114,0.67131,429200002.0
2005-06-10 07:30:00,0.67127,0.67129,0.67114,0.6712,711700012.0
2005-06-10 07:35:00,0.67113,0.67117,0.67106,0.67108,645700003.0
2005-06-10 07:40:00,0.67109,0.67118,0.67087,0.67111,564200004.0
2005-06-10 07:45:00,0.67109,0.67136,0.67109,0.67128,690700002.0
2005-06-10 07:50:00,0.67131,0.67142,0.67122,0.67122,533799993.0
2005-06-10 07:55:00,0.67125,0.6717,0.67125,0.6717,580099996.0
2005-06-10 08:00:00,0.67168,0.67178,0.67158,0.6717,1098400008.0
2005-06-10 08:05:00,0.67163,0.67176,0.67163,0.67171,899600004.0
2005-06-10 08:10:00,0.67173,0.67181,0.67164,0.67164,744600001.0
2005-06-10 08:15:00,0.67165,0.67178,0.67165,0.67171,479100005.0
2005-06-10 08:20:00,0.67169,0.6717,0.6715,0.67155,882099997.0
2005-06-10 08:25:00,0.6715,0.67168,0.6715,0.67156,630199993.0
2005-06-10 08:30:00,0.67157,0.67171,0.67153,0.67163,719700016.0
2005-06-10 08:35:00,0.67159,0.67165,0.67142,0.67152,746199998.0
2005-06-10 08:40:00,0.67147,0.67147,0.67122,0.67138,767499997.0
2005-06-10 08:45:00,0.6714,0.6714,0.6713,0.67135,662500005.0
2005-06-10 08:50:00,0.67108,0.67143,0.67097,0.67132,992500000.0
2005-06-10 08:55:00,0.67134,0.67138,0.67124,0.67132,866699997.0
2005-06-10 09:00:00,0.67128,0.67151,0.6712,0.67151,846400004.0
2005-06-10 09:05:00,0.67148,0.67163,0.67145,0.67152,743400010.0
2005-06-10 09:10:00,0.67154,0.67158,0.67145,0.67152,470699998.0
2005-06-10 09:15:00,0.67152,0.67167,0.6715,0.67161,535099995.0
2005-06-10 09:20:00,0.6716,0.6716,0.6713,0.6716,332000012.0
2005-06-10 09:25:00,0.6714,0.6717,0.6714,0.6716,415000015.0
2005-06-10 09:30:00,0.6717,0.6717,0.6714,0.6716,415000015.0
2005-06-10 09:35:00,0.6714,0.6716,0.6714,0.6714,332000012.0
2005-06-10 09:40:00,0.6716,0.6719,0.6714,0.6718,332000012.0
2005-06-10 09:45:00,0.6718,0.6718,0.6712,0.6712,415000015.0
2005-06-10 09:50:00,0.6711,0.6712,0.6711,0.6711,332000012.0
2005-06-10 09:55:00,0.671,0.6713,0.671,0.6712,415000015.0
2005-06-10 10:00:00,0.6712,0.6714,0.6711,0.6712,415000015.0
2005-06-10 10:05:00,0.6712,0.6712,0.6711,0.6712,332000012.0
2005-06-10 10:10:00,0.6712,0.6714,0.6712,0.6713,415000015.0
2005-06-10 10:15:00,0.6714,0.6714,0.6709,0.6711,415000015.0
2005-06-10 10:20:00,0.671,0.6711,0.6705,0.6706,249000009.0
2005-06-10 10:25:00,0.6705,0.671,0.6705,0.67054,694700010.0
2005-06-10 10:30:00,0.67011,0.67081,0.6701,0.67041,712500003.0
2005-06-10 10:35:00,0.67043,0.67065,0.6702,0.6704,808999998.0
2005-06-10 10:40:00,0.67021,0.67062,0.67004,0.67026,846400000.0
2005-06-10 10:45:00,0.67028,0.67039,0.66962,0.6697,839299997.0
2005-06-10 10:50:00,0.6697,0.67019,0.66955,0.6699,912599998.0
2005-06-10 10:55:00,0.66985,0.67121,0.66959,0.67008,742500006.0
2005-06-10 11:00:00,0.67002,0.67013,0.6699,0.66999,565799993.0
2005-06-10 11:05:00,0.66991,0.67005,0.66988,0.67,679800003.0
2005-06-10 11:10:00,0.66997,0.67007,0.66987,0.67002,609700004.0
2005-06-10 11:15:00,0.67004,0.67005,0.66994,0.66998,611899996.0
2005-06-10 11:20:00,0.66993,0.67014,0.6699,0.67009,656200004.0
2005-06-10 11:25:00,0.67007,0.67009,0.66999,0.67002,777399997.0
2005-06-10 11:30:00,0.6701,0.6701,0.66955,0.67002,964399991.0
2005-06-10 11:35:00,0.67006,0.67006,0.66955,0.66961,790899993.0
2005-06-10 11:40:00,0.66953,0.6696,0.66939,0.66945,766800005.0
2005-06-10 11:45:00,0.66941,0.66974,0.66941,0.6697,943400003.0
2005-06-10 11:50:00,0.6696,0.66977,0.6696,0.66963,780599994.0
2005-06-10 11:55:00,0.66969,0.66994,0.66962,0.66992,803600005.0
2005-06-10 12:00:00,0.66984,0.67001,0.66981,0.67001,866700007.0
2005-06-10 12:05:00,0.66993,0.67002,0.66985,0.67002,913099996.0
2005-06-10 12:10:00,0.67004,0.67016,0.67,0.67012,489700003.0
2005-06-10 12:15:00,0.67008,0.6702,0.67001,0.67012,634099995.0
2005-06-10 12:20:00,0.67012,0.67013,0.67003,0.67005,636500000.0
2005-06-10 12:25:00,0.67007,0.67022,0.67006,0.67012,1079300004.0
2005-06-10 12:30:00,0.67014,0.67021,0.67009,0.67017,378300000.0
2005-06-10 12:35:00,0.67022,0.6703,0.67016,0.67024,565900000.0
2005-06-10 12:40:00,0.67021,0.67025,0.67015,0.67021,594700001.0
2005-06-10 12:45:00,0.67025,0.67066,0.6702,0.6706,616599999.0
2005-06-10 12:50:00,0.67062,0.67063,0.6704,0.6705,680600003.0
2005-06-10 12:55:00,0.67054,0.67066,0.67047,0.67053,661100006.0
2005-06-10 13:00:00,0.67052,0.67067,0.67048,0.67058,734800002.0
2005-06-10 13:05:00,0.6706,0.67071,0.67052,0.6706,688699996.0
2005-06-10 13:10:00,0.67052,0.67073,0.67047,0.6707,534499995.0
2005-06-10 13:15:00,0.67063,0.67074,0.67061,0.67072,664299999.0
2005-06-10 13:20:00,0.67067,0.67085,0.67067,0.67085,372700003.0
2005-06-10 13:25:00,0.67084,0.67084,0.67051,0.67061,877500000.0
2005-06-10 13:30:00,0.6706,0.67067,0.67049,0.67049,522800001.0
2005-06-10 13:35:00,0.67041,0.67051,0.67038,0.67042,650200009.0
2005-06-10 13:40:00,0.67048,0.67049,0.67025,0.67025,543499992.0
2005-06-10 13:45:00,0.67029,0.67039,0.66987,0.67021,542200005.0
2005-06-10 13:50:00,0.6702,0.67028,0.67012,0.67013,803400003.0
2005-06-10 13:55:00,0.67017,0.67026,0.67011,0.67023,566299997.0
2005-06-10 14:00:00,0.67022,0.67034,0.6702,0.67031,575599997.0
2005-06-10 14:05:00,0.67027,0.67043,0.67027,0.67036,926000002.0
2005-06-10 14:10:00,0.67039,0.67042,0.67016,0.67016,474199997.0
2005-06-10 14:15:00,0.67019,0.6703,0.66989,0.6703,411800005.0
2005-06-10 14:20:00,0.67032,0.67036,0.67004,0.67004,701599999.0
2005-06-10 14:25:00,0.67004,0.67004,0.66971,0.67,753599997.0
2005-06-10 14:30:00,0.66979,0.66993,0.66939,0.66993,589900006.0
2005-06-10 14:35:00,0.66989,0.66993,0.66916,0.66925,709099993.0
2005-06-10 14:40:00,0.6693,0.66933,0.66894,0.66909,717099996.0
2005-06-10 14:45:00,0.66912,0.66932,0.66902,0.66919,549300001.0
2005-06-10 14:50:00,0.66916,0.66939,0.66916,0.66932,656999998.0
2005-06-10 14:55:00,0.66935,0.66939,0.66918,0.66922,797799989.0
2005-06-10 15:00:00,0.6692,0.66937,0.6692,0.66931,582399994.0
2005-06-10 15:05:00,0.66917,0.66941,0.66913,0.66918,767999997.0
2005-06-10 15:10:00,0.6692,0.66927,0.6691,0.6691,779200006.0
2005-06-10 15:15:00,0.66909,0.66917,0.66902,0.66915,586400004.0
2005-06-10 15:20:00,0.6692,0.66932,0.66909,0.66927,694899992.0
2005-06-10 15:25:00,0.66929,0.66932,0.66909,0.66911,741000000.0
2005-06-10 15:30:00,0.66918,0.66935,0.66914,0.66926,585299998.0
2005-06-10 15:35:00,0.66936,0.66939,0.66887,0.66891,540600003.0
2005-06-10 15:40:00,0.66892,0.66902,0.66845,0.66854,724099998.0
2005-06-10 15:45:00,0.66851,0.66865,0.66823,0.66855,760300003.0
2005-06-10 15:50:00,0.66858,0.66863,0.66843,0.66843,746599997.0
2005-06-10 15:55:00,0.66842,0.66848,0.66791,0.66814,567000004.0
2005-06-10 16:00:00,0.66819,0.66826,0.6677,0.66783,668500005.0
2005-06-10 16:05:00,0.66782,0.66816,0.66781,0.66803,741799988.0
2005-06-10 16:10:00,0.66802,0.66804,0.66753,0.66762,916000008.0
2005-06-10 16:15:00,0.66761,0.66786,0.6675,0.66786,608000000.0
2005-06-10 16:20:00,0.6679,0.66815,0.66789,0.66813,719200008.0
2005-06-10 16:25:00,0.66817,0.66842,0.66817,0.66819,901700009.0
2005-06-10 16:30:00,0.66822,0.66832,0.66812,0.66825,639100001.0
2005-06-10 16:35:00,0.66833,0.66875,0.66829,0.66871,870200007.0
2005-06-10 16:40:00,0.6687,0.66892,0.66861,0.6687,647100002.0
2005-06-10 16:45:00,0.66863,0.66883,0.66844,0.66846,1004300000.0
2005-06-10 16:50:00,0.66844,0.66871,0.66841,0.66853,726999991.0
2005-06-10 16:55:00,0.66852,0.6686,0.66834,0.66841,906500000.0
2005-06-10 17:00:00,0.66836,0.66855,0.66825,0.6685,818699999.0
2005-06-10 17:05:00,0.66848,0.6688,0.66848,0.66863,747800003.0
2005-06-10 17:10:00,0.66877,0.66884,0.66847,0.6686,854300010.0
2005-06-10 17:15:00,0.66856,0.66863,0.66842,0.66858,732900000.0
2005-06-10 17:20:00,0.66862,0.66884,0.66848,0.66878,626800001.0
2005-06-10 17:25:00,0.66877,0.66892,0.66876,0.66889,556799991.0
2005-06-10 17:30:00,0.66899,0.66914,0.66878,0.66882,873000002.0
2005-06-10 17:35:00,0.66889,0.66889,0.66857,0.66872,872800003.0
2005-06-10 17:40:00,0.66871,0.66891,0.66866,0.66891,424499998.0
2005-06-10 17:45:00,0.66892,0.66893,0.66873,0.66877,648299994.0
2005-06-10 17:50:00,0.66882,0.66901,0.66866,0.6689,768900004.0
2005-06-10 17:55:00,0.66873,0.66899,0.66873,0.66882,664200000.0
2005-06-10 18:00:00,0.6688,0.66908,0.66876,0.66888,5934199994.0
2005-06-10 18:05:00,0.6688,0.66891,0.66869,0.66886,6078700000.0
2005-06-10 18:10:00,0.66894,0.66916,0.66893,0.66901,5507800000.0
2005-06-10 18:15:00,0.669,0.669,0.6687,0.66891,4533599996.0
2005-06-10 18:20:00,0.66895,0.66922,0.6689,0.66913,5110100011.0
2005-06-10 18:25:00,0.66912,0.66924,0.66896,0.66904,4498999985.0
2005-06-10 18:30:00,0.66903,0.66908,0.66881,0.66881,3809299999.0
2005-06-10 18:35:00,0.6688,0.66894,0.66873,0.6688,1964099986.0
2005-06-10 18:40:00,0.66878,0.66886,0.66861,0.66883,2569999997.0
2005-06-10 18:45:00,0.66881,0.66881,0.66858,0.6687,1156599994.0
2005-06-10 18:50:00,0.66867,0.66876,0.66835,0.66847,1856500000.0
2005-06-10 18:55:00,0.66842,0.66883,0.66842,0.6688,3000499999.0
2005-06-10 19:00:00,0.6688,0.66884,0.66858,0.6686,1993200019.0
2005-06-10 19:05:00,0.66857,0.66868,0.66837,0.66848,2883000007.0
2005-06-10 19:10:00,0.66847,0.66853,0.6683,0.6683,1454399987.0
2005-06-10 19:15:00,0.66829,0.66847,0.66823,0.66839,1697300006.0
2005-06-10 19:20:00,0.66838,0.6686,0.66838,0.66845,1620600000.0
2005-06-10 19:25:00,0.66843,0.66855,0.66837,0.66842,2564899998.0
2005-06-10 19:30:00,0.66839,0.66859,0.66838,0.66855,2538200000.0
2005-06-10 19:35:00,0.66855,0.66864,0.66852,0.6686,3031500003.0
2005-06-10 19:40:00,0.66857,0.6687,0.6681,0.66857,1829000003.0
2005-06-10 19:45:00,0.6686,0.66864,0.66816,0.66843,892499999.0
2005-06-10 19:50:00,0.66851,0.66856,0.6684,0.66856,1149699994.0
2005-06-10 19:55:00,0.6686,0.6687,0.66856,0.66867,1433899996.0
2005-06-10 20:00:00,0.6687,0.6687,0.66847,0.6685,1036900001.0
2005-06-10 20:05:00,0.66852,0.66865,0.66849,0.66861,1154000002.0
2005-06-10 20:10:00,0.66856,0.66865,0.66822,0.66859,2196899991.0
2005-06-10 20:15:00,0.6686,0.66861,0.66847,0.66851,2244700014.0
2005-06-10 20:20:00,0.66853,0.66853,0.66841,0.66845,1575199992.0
2005-06-10 20:25:00,0.66841,0.6687,0.6684,0.66862,2662200002.0
2005-06-10 20:30:00,0.66863,0.6687,0.66852,0.66852,5503200022.0
2005-06-10 20:35:00,0.66856,0.66861,0.66845,0.66845,2593199990.0
2005-06-10 20:40:00,0.66844,0.6685,0.66828,0.66828,2439399998.0
2005-06-10 20:45:00,0.6683,0.66851,0.66825,0.66849,2194900012.0
2005-06-10 20:50:00,0.6685,0.66853,0.66839,0.6685,4312700009.0
2005-06-10 20:55:00,0.66848,0.66861,0.66837,0.66851,5121299993.0
2005-06-10 21:00:00,0.66853,0.66865,0.66845,0.66858,4762800002.0
2005-06-10 21:05:00,0.66855,0.66866,0.66853,0.66865,1858999998.0
2005-06-10 21:10:00,0.66861,0.6688,0.66861,0.66873,1579900000.0
2005-06-10 21:15:00,0.66875,0.66888,0.66865,0.6688,1643900011.0
2005-06-10 21:20:00,0.66882,0.66882,0.66831,0.6686,2965600011.0
2005-06-10 21:25:00,0.66862,0.6687,0.66857,0.66862,764500006.0
2005-06-10 21:30:00,0.6686,0.66861,0.66819,0.66857,2119299984.0
2005-06-10 21:35:00,0.66859,0.66861,0.6685,0.66857,977999998.0
2005-06-10 21:40:00,0.66852,0.66861,0.6685,0.66856,1178099997.0
2005-06-10 21:45:00,0.66858,0.66861,0.66853,0.66858,985899999.0
2005-06-10 21:50:00,0.66853,0.6686,0.66847,0.66853,751400004.0
2005-06-10 21:55:00,0.66851,0.66865,0.66846,0.66865,1393100002.0
2005-06-10 22:00:00,0.66865,0.66873,0.66856,0.66864,1725399990.0
2005-06-10 22:05:00,0.6686,0.66865,0.6685,0.66858,875100000.0
2005-06-10 22:10:00,0.66859,0.66873,0.66857,0.66867,1012399998.0
2005-06-10 22:15:00,0.66865,0.66868,0.66853,0.6686,1732900012.0
2005-06-10 22:20:00,0.66863,0.66871,0.6684,0.6684,1579699990.0
2005-06-10 22:25:00,0.66845,0.6686,0.66833,0.66833,1013599994.0
2005-06-10 22:30:00,0.66857,0.66857,0.66806,0.66836,1229000006.0
2005-06-10 22:35:00,0.66845,0.66851,0.6681,0.66847,1204199997.0
2005-06-10 22:40:00,0.66834,0.66843,0.66807,0.66819,1264599995.0
2005-06-10 22:45:00,0.66843,0.66848,0.66803,0.66814,1111599993.0
2005-06-10 22:50:00,0.66825,0.6685,0.66803,0.66822,537800001.0
2005-06-10 22:55:00,0.6683,0.66842,0.66786,0.66814,1089800001.0
2005-06-12 23:00:00,0.66791,0.66829,0.66771,0.66786,612799996.0
2005-06-12 23:05:00,0.6678,0.66811,0.66745,0.66811,1087999998.0
2005-06-12 23:10:00,0.66793,0.66808,0.66756,0.66782,728100003.0
2005-06-12 23:15:00,0.66785,0.66817,0.66772,0.668,1015399986.0
2005-06-12 23:20:00,0.66778,0.66826,0.66778,0.66806,1040000000.0
2005-06-12 23:25:00,0.66803,0.66822,0.66772,0.66805,1012699996.0
2005-06-12 23:30:00,0.66811,0.66825,0.66775,0.66797,840599998.0
2005-06-12 23:35:00,0.66798,0.6682,0.66782,0.66784,950800003.0
2005-06-12 23:40:00,0.66784,0.66829,0.6678,0.668,864600004.0
2005-06-12 23:45:00,0.66807,0.66818,0.66782,0.66799,785100006.0
2005-06-12 23:50:00,0.668,0.66818,0.66768,0.66784,854900001.0
2005-06-12 23:55:00,0.66795,0.66819,0.66767,0.66784,777099994.0
2005-06-13 00:00:00,0.66799,0.66815,0.66798,0.66805,552300000.0
2005-06-13 00:05:00,0.66802,0.66812,0.66798,0.66802,875600005.0
2005-06-13 00:10:00,0.66805,0.6681,0.66798,0.66807,378300002.0
2005-06-13 00:15:00,0.66812,0.66816,0.66792,0.66807,717999993.0
2005-06-13 00:20:00,0.66807,0.66813,0.66773,0.66803,406200005.0
2005-06-13 00:25:00,0.66807,0.66816,0.66774,0.66807,555099997.0
2005-06-13 00:30:00,0.66815,0.6683,0.6681,0.66825,498899999.0
2005-06-13 00:35:00,0.66817,0.6683,0.66803,0.66818,462099998.0
2005-06-13 00:40:00,0.66825,0.66829,0.66782,0.66818,514600002.0
2005-06-13 00:45:00,0.66827,0.66833,0.66822,0.66823,770100001.0
2005-06-13 00:50:00,0.66828,0.66835,0.66814,0.66832,585899996.0
2005-06-13 00:55:00,0.6683,0.66837,0.66798,0.66833,524999998.0
2005-06-13 01:00:00,0.66832,0.66835,0.66794,0.66835,554900006.0
2005-06-13 01:05:00,0.66832,0.66833,0.66782,0.66782,759000002.0
2005-06-13 01:10:00,0.66829,0.66839,0.66812,0.66828,751800001.0
2005-06-13 01:15:00,0.66825,0.66831,0.6682,0.6683,570999995.0
2005-06-13 01:20:00,0.66829,0.66829,0.6682,0.66827,433800006.0
2005-06-13 01:25:00,0.66823,0.66826,0.66817,0.66824,386300008.0
2005-06-13 01:30:00,0.66822,0.66829,0.66816,0.66827,541899998.0
2005-06-13 01:35:00,0.66826,0.66828,0.66813,0.66822,733199998.0
2005-06-13 01:40:00,0.66818,0.66832,0.66811,0.66827,629600003.0
2005-06-13 01:45:00,0.6683,0.66833,0.6682,0.66821,608400005.0
2005-06-13 01:50:00,0.6682,0.66838,0.66816,0.66837,613099997.0
2005-06-13 01:55:00,0.66837,0.66839,0.66825,0.66832,682599990.0
2005-06-13 02:00:00,0.6683,0.66854,0.66809,0.66847,509599996.0
2005-06-13 02:05:00,0.66849,0.66865,0.66838,0.66842,823200008.0
2005-06-13 02:10:00,0.66842,0.66853,0.66837,0.66851,266699994.0
2005-06-13 02:15:00,0.66849,0.66862,0.6684,0.66845,777499993.0
2005-06-13 02:20:00,0.66844,0.6685,0.66827,0.66836,615399995.0
2005-06-13 02:25:00,0.66838,0.66856,0.66828,0.66843,694400006.0
2005-06-13 02:30:00,0.66839,0.66844,0.66829,0.66832,534299996.0
2005-06-13 02:35:00,0.66832,0.66833,0.66825,0.66825,547899997.0
2005-06-13 02:40:00,0.66837,0.66846,0.66835,0.6684,488899996.0
2005-06-13 02:45:00,0.66835,0.66845,0.66825,0.6683,459900000.0
2005-06-13 02:50:00,0.66831,0.66831,0.66817,0.6682,776199993.0
2005-06-13 02:55:00,0.66822,0.66829,0.6681,0.66813,541699999.0
2005-06-13 03:00:00,0.66815,0.66818,0.6675,0.66757,628200003.0
2005-06-13 03:05:00,0.66761,0.66787,0.66755,0.66784,546000004.0
2005-06-13 03:10:00,0.66788,0.66851,0.66775,0.66825,742599999.0
2005-06-13 03:15:00,0.66825,0.66826,0.66803,0.66817,756700004.0
2005-06-13 03:20:00,0.6682,0.66833,0.66792,0.66832,731499993.0
2005-06-13 03:25:00,0.6683,0.66841,0.66823,0.66832,566999994.0
2005-06-13 03:30:00,0.66832,0.66838,0.66806,0.6683,928599997.0
2005-06-13 03:35:00,0.66827,0.66833,0.66822,0.66823,673300001.0
2005-06-13 03:40:00,0.66823,0.66832,0.668,0.66815,878100006.0
2005-06-13 03:45:00,0.66817,0.66822,0.66812,0.66813,200199999.0
2005-06-13 03:50:00,0.66806,0.66809,0.66788,0.66794,825200004.0
2005-06-13 03:55:00,0.66795,0.668,0.66785,0.66792,558400002.0
2005-06-13 04:00:00,0.66797,0.66808,0.6679,0.668,780000004.0
2005-06-13 04:05:00,0.66804,0.66807,0.6679,0.66799,882499996.0
2005-06-13 04:10:00,0.66799,0.66805,0.66793,0.66793,599499992.0
2005-06-13 04:15:00,0.66799,0.66815,0.66799,0.66812,675600002.0
2005-06-13 04:20:00,0.66812,0.66824,0.66758,0.66817,948000009.0
2005-06-13 04:25:00,0.66817,0.66826,0.66813,0.66819,656500000.0
2005-06-13 04:30:00,0.66817,0.66833,0.66814,0.66818,657199998.0
2005-06-13 04:35:00,0.66822,0.66823,0.66789,0.66798,826799999.0
2005-06-13 04:40:00,0.66808,0.6682,0.66781,0.66815,740500001.0
2005-06-13 04:45:00,0.66805,0.66815,0.66804,0.66815,610399999.0
2005-06-13 04:50:00,0.66812,0.66812,0.66792,0.66792,730199998.0
2005-06-13 04:55:00,0.66791,0.66802,0.66787,0.66787,304199999.0
2005-06-13 05:00:00,0.66785,0.66797,0.66775,0.66781,834999998.0
2005-06-13 05:05:00,0.66787,0.66794,0.66776,0.66781,873000003.0
2005-06-13 05:10:00,0.66775,0.66796,0.66759,0.66787,545400002.0
2005-06-13 05:15:00,0.66783,0.66798,0.6678,0.66798,526699998.0
2005-06-13 05:20:00,0.66797,0.668,0.66786,0.66795,581099999.0
2005-06-13 05:25:00,0.668,0.66805,0.66789,0.66793,402299997.0
2005-06-13 05:30:00,0.66793,0.66804,0.6679,0.66797,490200002.0
2005-06-13 05:35:00,0.6678,0.66799,0.66763,0.66778,600899996.0
2005-06-13 05:40:00,0.66783,0.66785,0.66777,0.66784,445800005.0
2005-06-13 05:45:00,0.66783,0.66799,0.66751,0.6679,464100002.0
2005-06-13 05:50:00,0.66795,0.66807,0.66784,0.66807,538400002.0
2005-06-13 05:55:00,0.6681,0.66826,0.66799,0.66826,488399994.0
2005-06-13 06:00:00,0.66824,0.66827,0.66816,0.66817,480400004.0
2005-06-13 06:05:00,0.66818,0.66828,0.66817,0.66824,505400002.0
2005-06-13 06:10:00,0.66827,0.66828,0.66815,0.6682,320700001.0
2005-06-13 06:15:00,0.66817,0.66821,0.66813,0.66821,356300001.0
2005-06-13 06:20:00,0.66817,0.66838,0.66765,0.66832,671000003.0
2005-06-13 06:25:00,0.66834,0.66834,0.66826,0.66833,400400001.0
2005-06-13 06:30:00,0.66835,0.66835,0.66825,0.6683,302399998.0
2005-06-13 06:35:00,0.66826,0.66833,0.66785,0.66791,503799999.0
2005-06-13 06:40:00,0.66795,0.66827,0.66795,0.66815,381999997.0
2005-06-13 06:45:00,0.66825,0.66828,0.66817,0.66823,558700000.0
2005-06-13 06:50:00,0.66822,0.6683,0.66819,0.66821,696400000.0
2005-06-13 06:55:00,0.66825,0.66831,0.66819,0.66822,794400000.0
2005-06-13 07:00:00,0.66816,0.66822,0.66812,0.66818,464000008.0
2005-06-13 07:05:00,0.66813,0.66821,0.66802,0.6681,889499994.0
2005-06-13 07:10:00,0.66805,0.66815,0.66788,0.66789,1077899985.0
2005-06-13 07:15:00,0.6679,0.668,0.6679,0.668,530500002.0
2005-06-13 07:20:00,0.66797,0.66805,0.66792,0.66792,702499995.0
2005-06-13 07:25:00,0.66795,0.66826,0.66791,0.66826,455399998.0
2005-06-13 07:30:00,0.66824,0.66833,0.66822,0.66827,565100002.0
2005-06-13 07:35:00,0.66827,0.66829,0.66805,0.66807,584500008.0
2005-06-13 07:40:00,0.66812,0.66819,0.66807,0.66811,760400000.0
2005-06-13 07:45:00,0.66813,0.6682,0.66802,0.66814,433700001.0
2005-06-13 07:50:00,0.66812,0.66827,0.66805,0.6682,969700002.0
2005-06-13 07:55:00,0.6682,0.66825,0.6679,0.66823,649999998.0
2005-06-13 08:00:00,0.66823,0.66836,0.6682,0.66823,578300001.0
2005-06-13 08:05:00,0.66823,0.66827,0.66795,0.66799,823800004.0
2005-06-13 08:10:00,0.66804,0.66804,0.66776,0.668,593599997.0
2005-06-13 08:15:00,0.66811,0.66816,0.66757,0.66768,629900000.0
2005-06-13 08:20:00,0.66758,0.66802,0.66758,0.66792,686700002.0
2005-06-13 08:25:00,0.66785,0.66796,0.66774,0.66789,818000003.0
2005-06-13 08:30:00,0.6679,0.66805,0.66786,0.66805,580699995.0
2005-06-13 08:35:00,0.66812,0.66815,0.66802,0.66814,366199998.0
2005-06-13 08:40:00,0.66807,0.66825,0.66796,0.66825,762499998.0
2005-06-13 08:45:00,0.66827,0.6683,0.66816,0.66822,437800002.0
2005-06-13 08:50:00,0.66819,0.66826,0.66799,0.66799,552199998.0
2005-06-13 08:55:00,0.66798,0.66805,0.66783,0.66785,596599993.0
2005-06-13 09:00:00,0.66785,0.66789,0.6674,0.66757,655899991.0
2005-06-13 09:05:00,0.6678,0.66788,0.66773,0.66785,681799991.0
2005-06-13 09:10:00,0.66788,0.66788,0.66745,0.66788,608299995.0
2005-06-13 09:15:00,0.66787,0.66793,0.66776,0.66793,620800001.0
2005-06-13 09:20:00,0.66785,0.66793,0.66772,0.66775,765700004.0
2005-06-13 09:25:00,0.66771,0.66785,0.66766,0.6678,683700000.0
2005-06-13 09:30:00,0.6678,0.6681,0.66775,0.66803,624099996.0
2005-06-13 09:35:00,0.668,0.66815,0.66792,0.66798,985799996.0
2005-06-13 09:40:00,0.66805,0.66807,0.66791,0.66798,680699992.0
2005-06-13 09:45:00,0.66803,0.66804,0.66787,0.66788,827199997.0
2005-06-13 09:50:00,0.66791,0.668,0.66772,0.668,672099992.0
2005-06-13 09:55:00,0.66798,0.668,0.66785,0.668,617800000.0
2005-06-13 10:00:00,0.66796,0.668,0.66787,0.66795,691400007.0
2005-06-13 10:05:00,0.66793,0.66797,0.66781,0.66783,691800000.0
2005-06-13 10:10:00,0.66783,0.66786,0.66753,0.66758,498000001.0
2005-06-13 10:15:00,0.66764,0.66774,0.66758,0.66768,677799999.0
2005-06-13 10:20:00,0.66769,0.66769,0.66749,0.66749,742600004.0
2005-06-13 10:25:00,0.66748,0.6677,0.6674,0.6674,879300004.0
2005-06-13 10:30:00,0.66732,0.66812,0.6672,0.66801,792999995.0
2005-06-13 10:35:00,0.66795,0.66807,0.66775,0.66786,699800005.0
2005-06-13 10:40:00,0.6678,0.66785,0.66738,0.66755,678700005.0
2005-06-13 10:45:00,0.66753,0.66756,0.66736,0.66754,770399993.0
2005-06-13 10:50:00,0.66754,0.6677,0.66754,0.66765,677000000.0
2005-06-13 10:55:00,0.66764,0.66767,0.66738,0.66746,759799994.0
2005-06-13 11:00:00,0.66747,0.66776,0.66745,0.66776,414699993.0
2005-06-13 11:05:00,0.6677,0.66806,0.66769,0.66806,662700003.0
2005-06-13 11:10:00,0.66804,0.66807,0.6675,0.66752,520699996.0
2005-06-13 11:15:00,0.66759,0.66759,0.66732,0.66755,888100003.0
2005-06-13 11:20:00,0.66761,0.66775,0.6675,0.66775,790799998.0
2005-06-13 11:25:00,0.66772,0.66784,0.66738,0.6675,801200002.0
2005-06-13 11:30:00,0.66762,0.66784,0.66753,0.66776,752899992.0
2005-06-13 11:35:00,0.66782,0.66809,0.66781,0.66796,664800001.0
2005-06-13 11:40:00,0.66792,0.66803,0.66763,0.66797,665200005.0
2005-06-13 11:45:00,0.66794,0.6682,0.66784,0.6682,813600000.0
2005-06-13 11:50:00,0.66815,0.66826,0.66809,0.66819,662599993.0
2005-06-13 11:55:00,0.66822,0.66826,0.66807,0.66816,760900010.0
2005-06-13 12:00:00,0.66815,0.66842,0.66804,0.6684,765000007.0
2005-06-13 12:05:00,0.66837,0.66853,0.6683,0.66846,778599999.0
2005-06-13 12:10:00,0.66846,0.66848,0.66822,0.66825,611600009.0
2005-06-13 12:15:00,0.66824,0.66831,0.66813,0.66821,574800002.0
2005-06-13 12:20:00,0.66819,0.66824,0.66809,0.66814,659499997.0
2005-06-13 12:25:00,0.66815,0.66827,0.66807,0.6681,717099997.0
2005-06-13 12:30:00,0.66811,0.66818,0.66806,0.66812,332899998.0
2005-06-13 12:35:00,0.6681,0.6683,0.66808,0.66829,662700003.0
2005-06-13 12:40:00,0.66822,0.66835,0.66816,0.66819,482199998.0
2005-06-13 12:45:00,0.6682,0.66833,0.66811,0.66811,517999997.0
2005-06-13 12:50:00,0.66815,0.66824,0.6681,0.6682,757999995.0
2005-06-13 12:55:00,0.66824,0.66833,0.66817,0.66825,648399999.0
2005-06-13 13:00:00,0.66821,0.66827,0.66813,0.66816,501800007.0
2005-06-13 13:05:00,0.66814,0.66814,0.66796,0.66811,536999996.0
2005-06-13 13:10:00,0.66807,0.66812,0.66796,0.66805,771400001.0
2005-06-13 13:15:00,0.668,0.66812,0.668,0.6681,665699998.0
2005-06-13 13:20:00,0.66807,0.66818,0.66799,0.66809,580599991.0
2005-06-13 13:25:00,0.66807,0.6682,0.66791,0.66791,653199993.0
2005-06-13 13:30:00,0.66809,0.66828,0.66805,0.66824,761999992.0
2005-06-13 13:35:00,0.66826,0.6683,0.66816,0.66821,578000001.0
2005-06-13 13:40:00,0.66827,0.66827,0.66815,0.66822,609500004.0
2005-06-13 13:45:00,0.66823,0.66831,0.66811,0.66812,759000008.0
2005-06-13 13:50:00,0.66811,0.66827,0.66811,0.66818,1103899999.0
2005-06-13 13:55:00,0.6682,0.6682,0.66815,0.66817,554700001.0
2005-06-13 14:00:00,0.66815,0.66826,0.66807,0.66823,630699997.0
2005-06-13 14:05:00,0.6682,0.66826,0.66812,0.6682,582500004.0
2005-06-13 14:10:00,0.6682,0.66827,0.66809,0.66822,551099991.0
2005-06-13 14:15:00,0.66815,0.66822,0.6681,0.66815,464200002.0
2005-06-13 14:20:00,0.66813,0.66825,0.66812,0.66825,738799996.0
2005-06-13 14:25:00,0.66828,0.66828,0.66812,0.66818,669500006.0
2005-06-13 14:30:00,0.66821,0.66834,0.66821,0.66821,751000000.0
2005-06-13 14:35:00,0.66819,0.66842,0.66819,0.66833,604899999.0
2005-06-13 14:40:00,0.66834,0.66834,0.66817,0.66821,410000001.0
2005-06-13 14:45:00,0.66821,0.6683,0.66805,0.66815,674399993.0
2005-06-13 14:50:00,0.66817,0.66828,0.66815,0.66826,463800003.0
2005-06-13 14:55:00,0.66828,0.66828,0.66807,0.66811,867899994.0
2005-06-13 15:00:00,0.66806,0.66814,0.668,0.66809,822000007.0
2005-06-13 15:05:00,0.66809,0.66814,0.66795,0.668,748199995.0
2005-06-13 15:10:00,0.66799,0.66805,0.6679,0.66795,551300006.0
2005-06-13 15:15:00,0.66804,0.66824,0.66804,0.66818,584500001.0
2005-06-13 15:20:00,0.66816,0.66826,0.66814,0.6682,695499996.0
2005-06-13 15:25:00,0.66817,0.66821,0.66795,0.66795,584199999.0
2005-06-13 15:30:00,0.66798,0.6681,0.66796,0.668,571599996.0
2005-06-13 15:35:00,0.6681,0.66811,0.66796,0.66808,484600002.0
2005-06-13 15:40:00,0.66811,0.66824,0.66801,0.66815,981700000.0
2005-06-13 15:45:00,0.66815,0.66823,0.66802,0.66809,652499991.0
2005-06-13 15:50:00,0.66809,0.6682,0.66807,0.66807,554500002.0
2005-06-13 15:55:00,0.66807,0.66812,0.66792,0.66795,594899999.0
2005-06-13 16:00:00,0.66802,0.66814,0.66791,0.66808,517099996.0
2005-06-13 16:05:00,0.66805,0.66818,0.66805,0.66817,653799995.0
2005-06-13 16:10:00,0.66817,0.66829,0.66815,0.66818,483599994.0
2005-06-13 16:15:00,0.66819,0.66831,0.66818,0.66831,304800002.0
2005-06-13 16:20:00,0.66827,0.66831,0.66825,0.66825,672700001.0
2005-06-13 16:25:00,0.66827,0.66836,0.66821,0.66828,640899997.0
2005-06-13 16:30:00,0.66819,0.66832,0.66814,0.6683,399599999.0
2005-06-13 16:35:00,0.66829,0.6683,0.66807,0.6682,872299998.0
2005-06-13 16:40:00,0.66816,0.66829,0.66815,0.66817,712000006.0
2005-06-13 16:45:00,0.66807,0.66821,0.66783,0.66785,850300001.0
2005-06-13 16:50:00,0.66786,0.66802,0.66776,0.66796,595499997.0
2005-06-13 16:55:00,0.66798,0.66812,0.6679,0.66808,741300003.0
2005-06-13 17:00:00,0.66811,0.66817,0.66795,0.66797,599700000.0
2005-06-13 17:05:00,0.66795,0.66818,0.66794,0.66816,833000000.0
2005-06-13 17:10:00,0.66825,0.66832,0.66815,0.66828,838099997.0
2005-06-13 17:15:00,0.66824,0.66836,0.66818,0.66822,808799998.0
2005-06-13 17:20:00,0.66824,0.66828,0.66815,0.66818,825200004.0
2005-06-13 17:25:00,0.66815,0.66823,0.66802,0.66802,382899995.0
2005-06-13 17:30:00,0.66807,0.66817,0.66801,0.66802,841200002.0
2005-06-13 17:35:00,0.66805,0.66812,0.66797,0.66805,725899997.0
2005-06-13 17:40:00,0.66807,0.66824,0.66805,0.66823,675300001.0
2005-06-13 17:45:00,0.66823,0.66833,0.6682,0.66822,720100008.0
2005-06-13 17:50:00,0.66815,0.66826,0.66811,0.66822,762700004.0
2005-06-13 17:55:00,0.66816,0.66819,0.66804,0.66807,557300006.0
2005-06-13 18:00:00,0.66792,0.66806,0.6679,0.668,5631499989.0
2005-06-13 18:05:00,0.66794,0.66819,0.66793,0.66813,5229699997.0
2005-06-13 18:10:00,0.66813,0.6683,0.66804,0.66826,5635399997.0
2005-06-13 18:15:00,0.6682,0.66858,0.6682,0.66852,4287199992.0
2005-06-13 18:20:00,0.6685,0.66864,0.66848,0.66852,4628099999.0
2005-06-13 18:25:00,0.66852,0.6687,0.66852,0.66865,4467799993.0
2005-06-13 18:30:00,0.66871,0.66889,0.66865,0.66868,3739799987.0
2005-06-13 18:35:00,0.66865,0.66873,0.66854,0.66868,1757900008.0
2005-06-13 18:40:00,0.66873,0.66886,0.66861,0.66877,2715699985.0
2005-06-13 18:45:00,0.66883,0.66889,0.66848,0.66855,1226299996.0
2005-06-13 18:50:00,0.66852,0.66861,0.66845,0.66853,1731499991.0
2005-06-13 18:55:00,0.66852,0.66865,0.66824,0.66859,2701000005.0
2005-06-13 19:00:00,0.6686,0.66879,0.6686,0.66878,1914900006.0
2005-06-13 19:05:00,0.66884,0.66915,0.66884,0.66911,2664999995.0
2005-06-13 19:10:00,0.6691,0.66924,0.66901,0.6691,1480400014.0
2005-06-13 19:15:00,0.66907,0.66917,0.66897,0.66915,1667300009.0
2005-06-13 19:20:00,0.66912,0.66918,0.66908,0.66918,1132900005.0
2005-06-13 19:25:00,0.66917,0.66928,0.66909,0.6692,2059099991.0
2005-06-13 19:30:00,0.66878,0.66944,0.66858,0.66937,2481500008.0
2005-06-13 19:35:00,0.66933,0.66959,0.66926,0.66955,2450599984.0
2005-06-13 19:40:00,0.66952,0.66958,0.6693,0.66942,2250000009.0
2005-06-13 19:45:00,0.66946,0.66968,0.66942,0.66968,998799996.0
2005-06-13 19:50:00,0.66968,0.66968,0.66944,0.66953,1159000005.0
2005-06-13 19:55:00,0.66957,0.66968,0.6695,0.66962,1411399996.0
2005-06-13 20:00:00,0.66975,0.66985,0.66957,0.6696,858800000.0
2005-06-13 20:05:00,0.6696,0.6696,0.6693,0.66932,1119899996.0
2005-06-13 20:10:00,0.66928,0.66969,0.66885,0.66933,2118800009.0
2005-06-13 20:15:00,0.66936,0.66976,0.66895,0.66936,2390899992.0
2005-06-13 20:20:00,0.66933,0.66973,0.6691,0.6695,1453800007.0
2005-06-13 20:25:00,0.66925,0.66945,0.66925,0.66927,2803999994.0
2005-06-13 20:30:00,0.66943,0.66979,0.66895,0.66906,5199599989.0
2005-06-13 20:35:00,0.66911,0.66978,0.66877,0.66905,2722199995.0
2005-06-13 20:40:00,0.6694,0.6697,0.6689,0.66928,2560100002.0
2005-06-13 20:45:00,0.66939,0.67033,0.66882,0.66952,2236400004.0
2005-06-13 20:50:00,0.66932,0.67021,0.669,0.6693,3799599988.0
2005-06-13 20:55:00,0.66955,0.67017,0.66882,0.6699,5283900001.0
2005-06-13 21:00:00,0.66953,0.67007,0.66917,0.66929,4125099995.0
2005-06-13 21:05:00,0.66949,0.67004,0.66923,0.66982,2217799994.0
2005-06-13 21:10:00,0.6694,0.67022,0.66935,0.66973,1395699993.0
2005-06-13 21:15:00,0.66982,0.67039,0.66947,0.67036,1872699999.0
2005-06-13 21:20:00,0.67004,0.67054,0.66953,0.66983,2721800004.0
2005-06-13 21:25:00,0.66976,0.67035,0.66967,0.66994,994100002.0
2005-06-13 21:30:00,0.66998,0.67052,0.66967,0.67042,2129300004.0
2005-06-13 21:35:00,0.67045,0.67053,0.6695,0.67038,853000000.0
2005-06-13 21:40:00,0.6691,0.67028,0.6691,0.67003,1465200010.0
2005-06-13 21:45:00,0.67,0.67033,0.66995,0.67027,995100002.0
2005-06-13 21:50:00,0.67021,0.67021,0.6696,0.66987,1009799990.0
2005-06-13 21:55:00,0.66979,0.67016,0.66965,0.66979,1237900002.0
2005-06-13 22:00:00,0.6699,0.66997,0.66958,0.66965,1523199995.0
2005-06-13 22:05:00,0.66988,0.67017,0.66958,0.6699,985400005.0
2005-06-13 22:10:00,0.66995,0.67002,0.66949,0.66991,942100003.0
2005-06-13 22:15:00,0.67006,0.67014,0.66948,0.67007,1290200001.0
2005-06-13 22:20:00,0.67009,0.67017,0.66964,0.66996,1582600004.0
2005-06-13 22:25:00,0.66996,0.67015,0.66959,0.6701,1385100001.0
2005-06-13 22:30:00,0.66983,0.67013,0.6697,0.6699,1169599997.0
2005-06-13 22:35:00,0.66994,0.67014,0.66964,0.67007,965700003.0
2005-06-13 22:40:00,0.66975,0.67011,0.66958,0.66992,1344699997.0
2005-06-13 22:45:00,0.66986,0.67016,0.66969,0.67002,914399996.0
2005-06-13 22:50:00,0.67012,0.67017,0.66994,0.67013,556899998.0
2005-06-13 22:55:00,0.67018,0.67019,0.66952,0.66978,1017599997.0
2005-06-13 23:00:00,0.66963,0.67002,0.66956,0.66981,632499994.0
2005-06-13 23:05:00,0.67004,0.67015,0.66973,0.67013,692400003.0
2005-06-13 23:10:00,0.66993,0.67024,0.66961,0.66979,975699999.0
2005-06-13 23:15:00,0.66993,0.67009,0.66959,0.66992,771299999.0
2005-06-13 23:20:00,0.66971,0.67015,0.66968,0.67011,897800000.0
2005-06-13 23:25:00,0.67016,0.67026,0.67013,0.67013,534899995.0
2005-06-13 23:30:00,0.67014,0.67021,0.67004,0.67011,778100000.0
2005-06-13 23:35:00,0.67016,0.67024,0.67009,0.6701,643400003.0
2005-06-13 23:40:00,0.67009,0.67024,0.66996,0.66996,438999998.0
2005-06-13 23:45:00,0.66996,0.67027,0.66996,0.67003,292600001.0
2005-06-13 23:50:00,0.67003,0.67018,0.6699,0.66995,499399999.0
2005-06-13 23:55:00,0.66999,0.66999,0.66955,0.66985,591400000.0
2005-06-14 00:00:00,0.66983,0.66999,0.6698,0.66989,676100000.0
2005-06-14 00:05:00,0.6699,0.66997,0.66984,0.66987,894600003.0
2005-06-14 00:10:00,0.66989,0.67,0.66971,0.66983,328600007.0
2005-06-14 00:15:00,0.66989,0.66993,0.6698,0.6698,474200003.0
2005-06-14 00:20:00,0.66982,0.66999,0.66981,0.66997,791800005.0
2005-06-14 00:25:00,0.66999,0.67006,0.66989,0.66993,617499996.0
2005-06-14 00:30:00,0.67,0.67007,0.66968,0.67,752100002.0
2005-06-14 00:35:00,0.66995,0.67002,0.66986,0.66995,804700003.0
2005-06-14 00:40:00,0.66953,0.67002,0.66946,0.66993,610600000.0
2005-06-14 00:45:00,0.66993,0.67004,0.66993,0.66995,539800001.0
2005-06-14 00:50:00,0.66973,0.67003,0.66967,0.66997,476799999.0
2005-06-14 00:55:00,0.67,0.67,0.66954,0.6698,617699998.0
2005-06-14 01:00:00,0.66979,0.66989,0.66974,0.66989,559200003.0
2005-06-14 01:05:00,0.66986,0.6699,0.66977,0.66978,790200005.0
2005-06-14 01:10:00,0.6698,0.6699,0.66977,0.66978,703600004.0
2005-06-14 01:15:00,0.66975,0.6699,0.66973,0.66987,707999992.0
2005-06-14 01:20:00,0.66992,0.66999,0.66965,0.66989,453400004.0
2005-06-14 01:25:00,0.66998,0.6703,0.6699,0.6703,484700001.0
2005-06-14 01:30:00,0.67028,0.67054,0.67009,0.67053,955000001.0
2005-06-14 01:35:00,0.67057,0.67084,0.67051,0.67084,701700008.0
2005-06-14 01:40:00,0.67083,0.67103,0.67061,0.67076,642400003.0
2005-06-14 01:45:00,0.67092,0.67097,0.67085,0.67094,653100001.0
2005-06-14 01:50:00,0.67093,0.67109,0.67082,0.67103,449999999.0
2005-06-14 01:55:00,0.67104,0.67114,0.67096,0.67107,427099998.0
2005-06-14 02:00:00,0.67105,0.67118,0.67102,0.67114,687299994.0
2005-06-14 02:05:00,0.67113,0.67113,0.67092,0.67094,1083199988.0
2005-06-14 02:10:00,0.671,0.67117,0.6709,0.67108,421600000.0
2005-06-14 02:15:00,0.67097,0.67119,0.67095,0.67119,680299995.0
2005-06-14 02:20:00,0.67119,0.67125,0.67093,0.67101,659499991.0
2005-06-14 02:25:00,0.67075,0.67131,0.6707,0.67113,709499998.0
2005-06-14 02:30:00,0.67119,0.67125,0.67105,0.67115,615999994.0
2005-06-14 02:35:00,0.67104,0.67114,0.67099,0.67104,539199996.0
2005-06-14 02:40:00,0.67112,0.67154,0.67102,0.67154,688100000.0
2005-06-14 02:45:00,0.67152,0.67155,0.67141,0.67145,743899999.0
2005-06-14 02:50:00,0.67146,0.67251,0.67146,0.67228,895299995.0
2005-06-14 02:55:00,0.67217,0.67231,0.67191,0.67231,675200000.0
2005-06-14 03:00:00,0.67232,0.67234,0.67203,0.6723,851499996.0
2005-06-14 03:05:00,0.67233,0.67239,0.67221,0.67235,718800004.0
2005-06-14 03:10:00,0.67244,0.67246,0.67195,0.67233,693400001.0
2005-06-14 03:15:00,0.67235,0.67243,0.6723,0.6723,481299997.0
2005-06-14 03:20:00,0.6723,0.67233,0.67198,0.67229,548199997.0
2005-06-14 03:25:00,0.67226,0.67233,0.67216,0.67222,265400001.0
2005-06-14 03:30:00,0.67221,0.67225,0.67206,0.67208,721099992.0
2005-06-14 03:35:00,0.67211,0.67233,0.67211,0.67233,720099996.0
2005-06-14 03:40:00,0.67233,0.67238,0.67205,0.67205,751800001.0
2005-06-14 03:45:00,0.67207,0.67207,0.67183,0.67185,378500004.0
2005-06-14 03:50:00,0.67179,0.67187,0.67147,0.6716,804999998.0
2005-06-14 03:55:00,0.67152,0.6717,0.67152,0.67161,638800005.0
2005-06-14 04:00:00,0.67169,0.67174,0.67155,0.67158,451499999.0
2005-06-14 04:05:00,0.67156,0.67156,0.67133,0.67137,360499999.0
2005-06-14 04:10:00,0.67142,0.67149,0.67133,0.67141,764000002.0
2005-06-14 04:15:00,0.67136,0.67138,0.67121,0.67127,655100001.0
2005-06-14 04:20:00,0.67127,0.67133,0.67109,0.67109,408000001.0
2005-06-14 04:25:00,0.6711,0.67127,0.6709,0.67126,523499997.0
2005-06-14 04:30:00,0.67126,0.6713,0.67122,0.67123,491199996.0
2005-06-14 04:35:00,0.67124,0.67128,0.671,0.6711,741900001.0
2005-06-14 04:40:00,0.67113,0.67122,0.67106,0.67119,556600001.0
2005-06-14 04:45:00,0.67115,0.6712,0.67115,0.6712,517699999.0
2005-06-14 04:50:00,0.6712,0.67129,0.67117,0.67129,674299997.0
2005-06-14 04:55:00,0.67126,0.67136,0.67122,0.67132,478799999.0
2005-06-14 05:00:00,0.67126,0.67136,0.67102,0.67133,477499998.0
2005-06-14 05:05:00,0.67138,0.67138,0.67104,0.67133,499000001.0
2005-06-14 05:10:00,0.67128,0.67132,0.67061,0.67103,553300002.0
2005-06-14 05:15:00,0.67127,0.6714,0.67125,0.67132,536000002.0
2005-06-14 05:20:00,0.67124,0.67129,0.67117,0.67125,342599997.0
2005-06-14 05:25:00,0.67095,0.67132,0.67088,0.67117,535799999.0
2005-06-14 05:30:00,0.67117,0.67127,0.67112,0.67124,679799994.0
2005-06-14 05:35:00,0.67126,0.67133,0.67122,0.67127,278999998.0
2005-06-14 05:40:00,0.67132,0.67138,0.67084,0.67132,791600001.0
2005-06-14 05:45:00,0.67128,0.67143,0.67122,0.67138,509500001.0
2005-06-14 05:50:00,0.67142,0.67153,0.67136,0.67145,534900001.0
2005-06-14 05:55:00,0.67145,0.67152,0.67144,0.67147,325900003.0
2005-06-14 06:00:00,0.6712,0.67148,0.67107,0.67148,392600000.0
2005-06-14 06:05:00,0.67151,0.67154,0.67142,0.67153,499099998.0
2005-06-14 06:10:00,0.67147,0.67153,0.67106,0.6715,621599997.0
2005-06-14 06:15:00,0.67147,0.6715,0.67115,0.67138,607000001.0
2005-06-14 06:20:00,0.67136,0.67141,0.67124,0.67137,749300003.0
2005-06-14 06:25:00,0.67136,0.67138,0.67121,0.6713,558600001.0
2005-06-14 06:30:00,0.6713,0.67141,0.6712,0.67125,587499996.0
2005-06-14 06:35:00,0.67097,0.67134,0.67093,0.67118,528999988.0
2005-06-14 06:40:00,0.67119,0.67122,0.67095,0.67095,837600008.0
2005-06-14 06:45:00,0.67108,0.67125,0.67096,0.67122,1023799996.0
2005-06-14 06:50:00,0.6713,0.6713,0.671,0.67106,350700001.0
2005-06-14 06:55:00,0.67103,0.6712,0.67097,0.6712,463899999.0
2005-06-14 07:00:00,0.67116,0.67127,0.67112,0.67125,512999991.0
2005-06-14 07:05:00,0.67123,0.67137,0.67115,0.67135,426700002.0
2005-06-14 07:10:00,0.67127,0.67132,0.67111,0.67126,737700003.0
2005-06-14 07:15:00,0.67128,0.67132,0.6711,0.67125,770600013.0
2005-06-14 07:20:00,0.67121,0.67121,0.67101,0.67105,550500008.0
2005-06-14 07:25:00,0.67105,0.67121,0.67105,0.67115,514700003.0
2005-06-14 07:30:00,0.67113,0.67119,0.671,0.67114,728000004.0
2005-06-14 07:35:00,0.67114,0.67118,0.6708,0.67111,779499998.0
2005-06-14 07:40:00,0.67114,0.67114,0.67096,0.67107,646300000.0
2005-06-14 07:45:00,0.67105,0.67124,0.67104,0.67123,546100003.0
2005-06-14 07:50:00,0.67124,0.67127,0.67109,0.67114,503400003.0
2005-06-14 07:55:00,0.67119,0.67122,0.67086,0.67094,900900005.0
2005-06-14 08:00:00,0.6709,0.67098,0.67059,0.67063,760800006.0
2005-06-14 08:05:00,0.67063,0.67081,0.6706,0.67078,645099993.0
2005-06-14 08:10:00,0.67081,0.67088,0.67032,0.67088,575500004.0
2005-06-14 08:15:00,0.67088,0.67095,0.6707,0.67088,470400001.0
2005-06-14 08:20:00,0.67088,0.671,0.67068,0.671,833900000.0
2005-06-14 08:25:00,0.67094,0.67118,0.67091,0.67114,770499999.0
2005-06-14 08:30:00,0.67111,0.67128,0.67108,0.67115,697499996.0
2005-06-14 08:35:00,0.6711,0.6711,0.67086,0.67092,577900001.0
2005-06-14 08:40:00,0.6709,0.671,0.67061,0.67075,817700005.0
2005-06-14 08:45:00,0.67072,0.67115,0.6707,0.67109,661799998.0
2005-06-14 08:50:00,0.6711,0.67123,0.67105,0.67119,734000007.0
2005-06-14 08:55:00,0.67127,0.67134,0.67108,0.67115,627799993.0
2005-06-14 09:00:00,0.67111,0.67122,0.67091,0.671,837100001.0
2005-06-14 09:05:00,0.67102,0.67102,0.67075,0.67096,810800001.0
2005-06-14 09:10:00,0.67095,0.67113,0.67088,0.67113,866699989.0
2005-06-14 09:15:00,0.67092,0.67119,0.67084,0.67084,637700001.0
2005-06-14 09:20:00,0.67084,0.67091,0.67065,0.67089,709499986.0
2005-06-14 09:25:00,0.6709,0.67098,0.67067,0.67067,698300001.0
2005-06-14 09:30:00,0.67062,0.67074,0.67055,0.67055,486100001.0
2005-06-14 09:35:00,0.67058,0.67082,0.67057,0.67078,544099992.0
2005-06-14 09:40:00,0.67076,0.67078,0.67066,0.67076,715100001.0
2005-06-14 09:45:00,0.67076,0.6708,0.67063,0.67068,601300001.0
2005-06-14 09:50:00,0.67072,0.67093,0.6707,0.6709,403600002.0
2005-06-14 09:55:00,0.67083,0.67087,0.67057,0.67066,541100001.0
2005-06-14 10:00:00,0.67067,0.6708,0.67061,0.67071,665799999.0
2005-06-14 10:05:00,0.67071,0.67082,0.67066,0.67066,576200000.0
2005-06-14 10:10:00,0.67063,0.67065,0.67056,0.67057,457500004.0
2005-06-14 10:15:00,0.67057,0.67075,0.67054,0.67075,669800009.0
2005-06-14 10:20:00,0.67075,0.67083,0.67068,0.67068,675500005.0
2005-06-14 10:25:00,0.67065,0.67082,0.67058,0.67064,827999999.0
2005-06-14 10:30:00,0.6706,0.67064,0.67029,0.67052,716500002.0
2005-06-14 10:35:00,0.67056,0.67066,0.67051,0.67061,619699999.0
2005-06-14 10:40:00,0.6706,0.67063,0.67022,0.67025,804199998.0
2005-06-14 10:45:00,0.67027,0.67038,0.6702,0.67033,505399999.0
2005-06-14 10:50:00,0.6703,0.67035,0.67016,0.67016,591100004.0
2005-06-14 10:55:00,0.67015,0.67027,0.67005,0.67024,662399998.0
2005-06-14 11:00:00,0.67023,0.67023,0.67005,0.67016,593999993.0
2005-06-14 11:05:00,0.67012,0.67021,0.67007,0.67019,636399998.0
2005-06-14 11:10:00,0.67018,0.67026,0.67015,0.67022,611900003.0
2005-06-14 11:15:00,0.67024,0.67024,0.67008,0.67017,1036200002.0
2005-06-14 11:20:00,0.67013,0.6702,0.67003,0.67017,834400006.0
2005-06-14 11:25:00,0.67005,0.67005,0.66981,0.67002,584999994.0
2005-06-14 11:30:00,0.67005,0.67007,0.66986,0.66992,639700004.0
2005-06-14 11:35:00,0.66992,0.66995,0.66984,0.66991,586499993.0
2005-06-14 11:40:00,0.66994,0.66995,0.66974,0.6699,470800006.0
2005-06-14 11:45:00,0.66994,0.67003,0.66985,0.66998,828199995.0
2005-06-14 11:50:00,0.66995,0.67007,0.66986,0.66989,907999990.0
2005-06-14 11:55:00,0.66989,0.66989,0.66935,0.66954,944299997.0
2005-06-14 12:00:00,0.66948,0.6695,0.6693,0.66934,780799998.0
2005-06-14 12:05:00,0.6693,0.6696,0.66928,0.66947,873799997.0
2005-06-14 12:10:00,0.66948,0.66961,0.66945,0.66953,601299991.0
2005-06-14 12:15:00,0.66948,0.6696,0.6694,0.66947,665100003.0
2005-06-14 12:20:00,0.66952,0.66953,0.66942,0.66946,637399998.0
2005-06-14 12:25:00,0.6695,0.6695,0.66938,0.66945,807299992.0
2005-06-14 12:30:00,0.66942,0.66963,0.6694,0.66963,761999996.0
2005-06-14 12:35:00,0.66961,0.66961,0.66944,0.66952,580400010.0
2005-06-14 12:40:00,0.66947,0.66958,0.66938,0.66946,580500003.0
2005-06-14 12:45:00,0.66945,0.66945,0.66897,0.66909,682399998.0
2005-06-14 12:50:00,0.66913,0.66934,0.66911,0.66934,832800003.0
2005-06-14 12:55:00,0.66933,0.66939,0.66926,0.66931,779400005.0
2005-06-14 13:00:00,0.66931,0.66939,0.66926,0.66935,655799997.0
2005-06-14 13:05:00,0.66937,0.66943,0.66931,0.6694,558700004.0
2005-06-14 13:10:00,0.66934,0.66941,0.66915,0.66917,560900008.0
2005-06-14 13:15:00,0.66912,0.66921,0.66898,0.66921,671500004.0
2005-06-14 13:20:00,0.66922,0.66927,0.66898,0.66909,575400001.0
2005-06-14 13:25:00,0.66907,0.6693,0.66906,0.66928,525300000.0
2005-06-14 13:30:00,0.66923,0.66929,0.66913,0.66927,457000002.0
2005-06-14 13:35:00,0.66922,0.66938,0.66921,0.66932,626800002.0
2005-06-14 13:40:00,0.6693,0.66938,0.66925,0.66928,562200005.0
2005-06-14 13:45:00,0.66928,0.66934,0.66917,0.66927,634200008.0
2005-06-14 13:50:00,0.66926,0.66942,0.66925,0.66925,923599997.0
2005-06-14 13:55:00,0.66925,0.6694,0.66914,0.6694,650700007.0
2005-06-14 14:00:00,0.66938,0.66945,0.66931,0.66935,588000003.0
2005-06-14 14:05:00,0.66931,0.6694,0.6692,0.66937,466800003.0
2005-06-14 14:10:00,0.66939,0.66939,0.66924,0.66936,775199998.0
2005-06-14 14:15:00,0.66935,0.66949,0.66928,0.66938,733799997.0
2005-06-14 14:20:00,0.66938,0.66948,0.66928,0.66934,465000005.0
2005-06-14 14:25:00,0.66934,0.66934,0.6688,0.66888,806100002.0
2005-06-14 14:30:00,0.66898,0.66944,0.66898,0.66913,561799999.0
2005-06-14 14:35:00,0.66915,0.66922,0.66903,0.66919,692000004.0
2005-06-14 14:40:00,0.66922,0.66931,0.66912,0.66923,702400003.0
2005-06-14 14:45:00,0.66927,0.66933,0.6691,0.66911,582299997.0
2005-06-14 14:50:00,0.66909,0.66916,0.6689,0.66892,832699998.0
2005-06-14 14:55:00,0.66897,0.66903,0.66881,0.66893,624400006.0
2005-06-14 15:00:00,0.6689,0.66893,0.66829,0.66835,788099999.0
2005-06-14 15:05:00,0.66829,0.66844,0.6679,0.66799,748700003.0
2005-06-14 15:10:00,0.66794,0.66819,0.66786,0.66807,664100000.0
2005-06-14 15:15:00,0.66812,0.66812,0.66783,0.66806,721300007.0
2005-06-14 15:20:00,0.66813,0.66813,0.66761,0.66783,675300007.0
2005-06-14 15:25:00,0.66775,0.66775,0.6675,0.66752,664799997.0
2005-06-14 15:30:00,0.66752,0.66764,0.66748,0.6676,610699998.0
2005-06-14 15:35:00,0.66764,0.66764,0.6673,0.66743,562700001.0
2005-06-14 15:40:00,0.6675,0.66755,0.66731,0.66731,586800003.0
2005-06-14 15:45:00,0.66731,0.66731,0.66677,0.66677,675999990.0
2005-06-14 15:50:00,0.66676,0.6668,0.66654,0.66654,787000001.0
2005-06-14 15:55:00,0.66652,0.66652,0.66613,0.66615,706300009.0
2005-06-14 16:00:00,0.66616,0.66639,0.66609,0.66638,534099999.0
2005-06-14 16:05:00,0.66634,0.66639,0.66614,0.6663,684100001.0
2005-06-14 16:10:00,0.66624,0.66637,0.66616,0.66625,607600004.0
2005-06-14 16:15:00,0.66624,0.66633,0.66617,0.66625,819899990.0
2005-06-14 16:20:00,0.66615,0.66627,0.66609,0.66615,735999998.0
2005-06-14 16:25:00,0.66613,0.6664,0.66606,0.6664,801899996.0
2005-06-14 16:30:00,0.66644,0.66653,0.66634,0.66636,724000004.0
2005-06-14 16:35:00,0.66638,0.66644,0.66628,0.66644,754700001.0
2005-06-14 16:40:00,0.66635,0.66635,0.66611,0.66623,628400005.0
2005-06-14 16:45:00,0.66622,0.66631,0.66617,0.66625,502200002.0
2005-06-14 16:50:00,0.66628,0.66635,0.66616,0.66629,382500000.0
2005-06-14 16:55:00,0.66637,0.66643,0.66624,0.66641,808600008.0
2005-06-14 17:00:00,0.66649,0.66663,0.66644,0.66656,849999998.0
2005-06-14 17:05:00,0.66662,0.6667,0.66642,0.66646,1030400005.0
2005-06-14 17:10:00,0.66649,0.66649,0.66624,0.66633,597300004.0
2005-06-14 17:15:00,0.66639,0.66652,0.66632,0.66645,915400000.0
2005-06-14 17:20:00,0.6665,0.6665,0.66639,0.66648,790199995.0
2005-06-14 17:25:00,0.66649,0.66657,0.66613,0.66646,682599997.0
2005-06-14 17:30:00,0.66646,0.66653,0.66633,0.66646,597900004.0
2005-06-14 17:35:00,0.66651,0.66661,0.66648,0.66655,532000000.0
2005-06-14 17:40:00,0.66658,0.66677,0.66658,0.66668,787199999.0
2005-06-14 17:45:00,0.66663,0.66668,0.66641,0.66641,492600000.0
2005-06-14 17:50:00,0.66636,0.66646,0.66631,0.66645,557200005.0
2005-06-14 17:55:00,0.66633,0.66645,0.66628,0.66628,600499995.0
2005-06-14 18:00:00,0.66631,0.66636,0.66604,0.66616,5531399975.0
2005-06-14 18:05:00,0.66611,0.66628,0.66609,0.66621,6425100007.0
2005-06-14 18:10:00,0.66625,0.66637,0.66615,0.66626,5300700023.0
2005-06-14 18:15:00,0.66627,0.66638,0.66617,0.66628,5919299997.0
2005-06-14 18:20:00,0.66635,0.66661,0.66629,0.66652,4537300001.0
2005-06-14 18:25:00,0.66655,0.66667,0.66629,0.66641,4105000006.0
2005-06-14 18:30:00,0.66648,0.66651,0.66626,0.66632,3914000001.0
2005-06-14 18:35:00,0.66633,0.66633,0.6662,0.66631,1926099998.0
2005-06-14 18:40:00,0.66632,0.66637,0.66621,0.66627,2149799994.0
2005-06-14 18:45:00,0.66628,0.66641,0.66622,0.6663,1095499992.0
2005-06-14 18:50:00,0.66629,0.66643,0.66627,0.66637,1913799989.0
2005-06-14 18:55:00,0.66637,0.66647,0.66633,0.6664,2683200003.0
2005-06-14 19:00:00,0.6664,0.66656,0.66633,0.66653,2018699994.0
2005-06-14 19:05:00,0.6665,0.66669,0.66642,0.66663,2622700006.0
2005-06-14 19:10:00,0.66665,0.66669,0.66648,0.66658,1371899993.0
2005-06-14 19:15:00,0.66658,0.66663,0.66649,0.6666,1800299994.0
2005-06-14 19:20:00,0.66657,0.66668,0.66646,0.66666,1484499998.0
2005-06-14 19:25:00,0.66659,0.66664,0.66603,0.66653,1984600012.0
2005-06-14 19:30:00,0.66648,0.66657,0.66625,0.6664,2477399999.0
2005-06-14 19:35:00,0.6664,0.66643,0.66628,0.66637,2462100005.0
2005-06-14 19:40:00,0.66632,0.66638,0.66604,0.66632,2290700005.0
2005-06-14 19:45:00,0.6664,0.66658,0.66636,0.66653,844000002.0
2005-06-14 19:50:00,0.66655,0.66661,0.6665,0.66655,1522799998.0
2005-06-14 19:55:00,0.66656,0.66656,0.66643,0.66643,1501699996.0
2005-06-14 20:00:00,0.66649,0.66652,0.66608,0.66621,979400008.0
2005-06-14 20:05:00,0.66644,0.66644,0.66624,0.6663,1307000004.0
2005-06-14 20:10:00,0.66628,0.66633,0.66615,0.66623,1782300000.0
2005-06-14 20:15:00,0.66626,0.66629,0.66617,0.6662,2206000018.0
2005-06-14 20:20:00,0.66623,0.66628,0.66616,0.6662,1556000003.0
2005-06-14 20:25:00,0.66598,0.66632,0.6657,0.66622,2889999993.0
2005-06-14 20:30:00,0.66623,0.66629,0.66602,0.66611,4460199994.0
2005-06-14 20:35:00,0.66615,0.6662,0.66605,0.66605,2568999991.0
2005-06-14 20:40:00,0.66605,0.66611,0.66582,0.66587,2699300001.0
2005-06-14 20:45:00,0.66585,0.66585,0.66542,0.66553,2204699987.0
2005-06-14 20:50:00,0.66555,0.66572,0.66543,0.6657,3742299991.0
2005-06-14 20:55:00,0.66568,0.66577,0.6656,0.6657,4896299993.0
2005-06-14 21:00:00,0.66578,0.6658,0.6653,0.66567,4256799988.0
2005-06-14 21:05:00,0.66567,0.66608,0.66567,0.66608,2084400001.0
2005-06-14 21:10:00,0.66601,0.66602,0.66592,0.66593,1586599994.0
2005-06-14 21:15:00,0.66593,0.66599,0.66585,0.66585,1529900011.0
2005-06-14 21:20:00,0.66587,0.66595,0.66573,0.66578,2492999992.0
2005-06-14 21:25:00,0.6658,0.66597,0.66568,0.66597,933999989.0
2005-06-14 21:30:00,0.66595,0.66608,0.6659,0.66603,1913600011.0
2005-06-14 21:35:00,0.66605,0.66608,0.66597,0.66607,944499989.0
2005-06-14 21:40:00,0.66602,0.6661,0.66599,0.66605,1356500001.0
2005-06-14 21:45:00,0.66605,0.66612,0.66605,0.66606,988999995.0
2005-06-14 21:50:00,0.66603,0.66619,0.66603,0.66613,1079399995.0
2005-06-14 21:55:00,0.66606,0.66611,0.66599,0.66609,1272000002.0
2005-06-14 22:00:00,0.66604,0.66604,0.66585,0.66597,1697300000.0
2005-06-14 22:05:00,0.66596,0.66608,0.66588,0.66605,957099995.0
2005-06-14 22:10:00,0.66602,0.66608,0.6659,0.6659,503800000.0
2005-06-14 22:15:00,0.66587,0.66596,0.66583,0.66587,1315100007.0
2005-06-14 22:20:00,0.66586,0.6659,0.66578,0.66583,1751100004.0
2005-06-14 22:25:00,0.66575,0.6659,0.66552,0.6658,1232999997.0
2005-06-14 22:30:00,0.66584,0.66588,0.66573,0.66578,863800000.0
2005-06-14 22:35:00,0.6658,0.66593,0.66574,0.66592,1058200008.0
2005-06-14 22:40:00,0.6659,0.66592,0.66542,0.66587,1133400013.0
2005-06-14 22:45:00,0.6659,0.66604,0.66583,0.66595,1057500001.0
2005-06-14 22:50:00,0.666,0.66603,0.66586,0.66588,398399999.0
2005-06-14 22:55:00,0.66587,0.66594,0.66574,0.66591,1142199997.0
2005-06-14 23:00:00,0.66552,0.66583,0.66527,0.66532,870700001.0
2005-06-14 23:05:00,0.66569,0.66597,0.66511,0.66585,852300001.0
2005-06-14 23:10:00,0.66538,0.66583,0.66534,0.66554,1138099996.0
2005-06-14 23:15:00,0.66563,0.66579,0.66526,0.66542,761699999.0
2005-06-14 23:20:00,0.66596,0.66596,0.66548,0.66577,757799993.0
2005-06-14 23:25:00,0.66538,0.66583,0.66531,0.66568,853499990.0
2005-06-14 23:30:00,0.66573,0.66582,0.66521,0.6657,835300007.0
2005-06-14 23:35:00,0.66565,0.66579,0.66542,0.66563,546100001.0
2005-06-14 23:40:00,0.6657,0.66584,0.66568,0.66577,330300001.0
2005-06-14 23:45:00,0.66577,0.6658,0.66543,0.66579,256600001.0
2005-06-14 23:50:00,0.66579,0.66587,0.66548,0.6658,658900002.0
2005-06-14 23:55:00,0.66583,0.66584,0.66546,0.66564,616900007.0
2005-06-15 00:00:00,0.66577,0.66583,0.66553,0.66567,485099999.0
2005-06-15 00:05:00,0.66578,0.6659,0.66578,0.66587,734599999.0
2005-06-15 00:10:00,0.66589,0.66589,0.66548,0.66574,393600002.0
2005-06-15 00:15:00,0.66578,0.66585,0.6657,0.6658,444000004.0
2005-06-15 00:20:00,0.6658,0.66589,0.66557,0.66582,538100000.0
2005-06-15 00:25:00,0.66582,0.66591,0.66579,0.6658,538499996.0
2005-06-15 00:30:00,0.66583,0.66585,0.6657,0.66575,533899998.0
2005-06-15 00:35:00,0.6657,0.66577,0.66564,0.66572,435400000.0
2005-06-15 00:40:00,0.66573,0.66578,0.66565,0.66573,585399999.0
2005-06-15 00:45:00,0.66562,0.66588,0.66541,0.66565,715399999.0
2005-06-15 00:50:00,0.66519,0.66574,0.66519,0.6657,564600008.0
2005-06-15 00:55:00,0.66573,0.66575,0.66534,0.66573,662699989.0
2005-06-15 01:00:00,0.66568,0.66572,0.6656,0.66572,466800001.0
2005-06-15 01:05:00,0.66573,0.66577,0.66565,0.66569,596199992.0
2005-06-15 01:10:00,0.66572,0.66578,0.66567,0.66572,725900001.0
2005-06-15 01:15:00,0.66573,0.66584,0.66562,0.66573,586500004.0
2005-06-15 01:20:00,0.66568,0.66578,0.66558,0.66558,626300000.0
2005-06-15 01:25:00,0.66561,0.66581,0.66556,0.66568,654299994.0
2005-06-15 01:30:00,0.66569,0.66581,0.66565,0.66568,363100006.0
2005-06-15 01:35:00,0.66573,0.66596,0.66556,0.66596,732499999.0
2005-06-15 01:40:00,0.66591,0.66596,0.66566,0.66587,749099999.0
2005-06-15 01:45:00,0.66588,0.66589,0.66573,0.66575,596300005.0
2005-06-15 01:50:00,0.66575,0.66585,0.66572,0.66577,481300001.0
2005-06-15 01:55:00,0.66574,0.66587,0.66572,0.66577,637500005.0
2005-06-15 02:00:00,0.6658,0.66593,0.6657,0.66587,584500004.0
2005-06-15 02:05:00,0.66587,0.66606,0.66583,0.6659,679000001.0
2005-06-15 02:10:00,0.66588,0.66603,0.66578,0.66591,391799996.0
2005-06-15 02:15:00,0.66593,0.66604,0.66588,0.66597,692700000.0
2005-06-15 02:20:00,0.66592,0.66603,0.66585,0.66598,638699997.0
2005-06-15 02:25:00,0.66611,0.66612,0.66597,0.66604,793200005.0
2005-06-15 02:30:00,0.66601,0.66608,0.66599,0.66608,472500001.0
2005-06-15 02:35:00,0.6661,0.66614,0.66594,0.66601,422100000.0
2005-06-15 02:40:00,0.66603,0.66623,0.66598,0.66623,697600005.0
2005-06-15 02:45:00,0.66607,0.66621,0.66579,0.66598,820099994.0
2005-06-15 02:50:00,0.66617,0.66625,0.66615,0.66615,616699997.0
2005-06-15 02:55:00,0.66612,0.66628,0.66573,0.66573,771099994.0
2005-06-15 03:00:00,0.6662,0.6662,0.66562,0.666,529800006.0
2005-06-15 03:05:00,0.66618,0.66623,0.66612,0.66614,487200009.0
2005-06-15 03:10:00,0.66622,0.66632,0.66586,0.66626,758200003.0
2005-06-15 03:15:00,0.66627,0.66627,0.66617,0.66623,439100002.0
2005-06-15 03:20:00,0.66582,0.66632,0.66582,0.6663,302799998.0
2005-06-15 03:25:00,0.66632,0.66642,0.66631,0.66638,442399996.0
2005-06-15 03:30:00,0.66627,0.66649,0.66623,0.66639,677400002.0
2005-06-15 03:35:00,0.66639,0.66649,0.66635,0.66647,430999997.0
2005-06-15 03:40:00,0.66648,0.66653,0.6663,0.66637,488300007.0
2005-06-15 03:45:00,0.6663,0.66645,0.66589,0.66623,584999997.0
2005-06-15 03:50:00,0.66622,0.66651,0.66622,0.66645,645299997.0
2005-06-15 03:55:00,0.66643,0.66648,0.66633,0.66634,375999998.0
2005-06-15 04:00:00,0.66638,0.66643,0.66629,0.66637,744200000.0
2005-06-15 04:05:00,0.66637,0.66643,0.66627,0.66643,473899996.0
2005-06-15 04:10:00,0.66643,0.66659,0.66638,0.66653,472300000.0
2005-06-15 04:15:00,0.66655,0.66661,0.66637,0.66638,427399994.0
2005-06-15 04:20:00,0.66643,0.66647,0.66628,0.66629,695100005.0
2005-06-15 04:25:00,0.66635,0.66644,0.66627,0.66638,408300002.0
2005-06-15 04:30:00,0.66639,0.66648,0.66629,0.66633,576699995.0
2005-06-15 04:35:00,0.66632,0.66632,0.66602,0.66605,586399997.0
2005-06-15 04:40:00,0.66612,0.66617,0.66572,0.66617,684700002.0
2005-06-15 04:45:00,0.6661,0.66615,0.6661,0.66615,466899999.0
2005-06-15 04:50:00,0.66613,0.66619,0.66595,0.66619,636500004.0
2005-06-15 04:55:00,0.66617,0.66622,0.6661,0.66621,554199995.0
2005-06-15 05:00:00,0.66622,0.66632,0.66598,0.66628,524000008.0
2005-06-15 05:05:00,0.66635,0.66653,0.66633,0.66646,740399994.0
2005-06-15 05:10:00,0.66641,0.66652,0.66637,0.66642,476300005.0
2005-06-15 05:15:00,0.66645,0.66653,0.6664,0.66644,818199987.0
2005-06-15 05:20:00,0.66652,0.66654,0.66623,0.66624,446399999.0
2005-06-15 05:25:00,0.66628,0.66636,0.66623,0.66636,646200000.0
2005-06-15 05:30:00,0.66639,0.66649,0.66635,0.66637,711599995.0
2005-06-15 05:35:00,0.66638,0.66648,0.66627,0.66633,434899996.0
2005-06-15 05:40:00,0.66635,0.66635,0.66624,0.66625,441899995.0
2005-06-15 05:45:00,0.66608,0.66642,0.66605,0.66635,769900000.0
2005-06-15 05:50:00,0.6664,0.66649,0.66633,0.66645,522899999.0
2005-06-15 05:55:00,0.66645,0.66652,0.66597,0.66613,348500004.0
2005-06-15 06:00:00,0.66633,0.6664,0.66629,0.66636,524700006.0
2005-06-15 06:05:00,0.6664,0.66652,0.66634,0.66637,810600010.0
2005-06-15 06:10:00,0.66641,0.6666,0.66628,0.66632,515099999.0
2005-06-15 06:15:00,0.66624,0.66638,0.66617,0.66628,432299998.0
2005-06-15 06:20:00,0.66624,0.66628,0.66609,0.66612,543099997.0
2005-06-15 06:25:00,0.66615,0.66628,0.66612,0.66626,556100000.0
2005-06-15 06:30:00,0.66625,0.66632,0.66615,0.66625,419100001.0
2005-06-15 06:35:00,0.66625,0.66625,0.66603,0.66606,556000008.0
2005-06-15 06:40:00,0.66612,0.66617,0.66604,0.66609,434000000.0
2005-06-15 06:45:00,0.66616,0.66618,0.66602,0.66618,527199994.0
2005-06-15 06:50:00,0.66615,0.66617,0.66573,0.66609,553100005.0
2005-06-15 06:55:00,0.66609,0.6661,0.66598,0.66609,312100003.0
2005-06-15 07:00:00,0.66604,0.66607,0.66577,0.66583,429400001.0
2005-06-15 07:05:00,0.66587,0.66595,0.66578,0.66583,434299995.0
2005-06-15 07:10:00,0.66584,0.66589,0.66568,0.6658,621699996.0
2005-06-15 07:15:00,0.66582,0.66592,0.66575,0.66589,659999998.0
2005-06-15 07:20:00,0.66588,0.66612,0.66583,0.66607,549700004.0
2005-06-15 07:25:00,0.66606,0.66611,0.66588,0.6661,805800009.0
2005-06-15 07:30:00,0.66611,0.6662,0.66587,0.66591,675499998.0
2005-06-15 07:35:00,0.66578,0.66578,0.66551,0.6656,726599999.0
2005-06-15 07:40:00,0.66563,0.66568,0.66555,0.66562,896599996.0
2005-06-15 07:45:00,0.66562,0.6657,0.66555,0.66565,382700000.0
2005-06-15 07:50:00,0.66568,0.66581,0.66557,0.66561,614500002.0
2005-06-15 07:55:00,0.66555,0.66562,0.66545,0.66561,588899996.0
2005-06-15 08:00:00,0.66559,0.6657,0.66556,0.6657,696800001.0
2005-06-15 08:05:00,0.66571,0.66583,0.66559,0.66562,408400001.0
2005-06-15 08:10:00,0.6656,0.6656,0.66546,0.66554,778799995.0
2005-06-15 08:15:00,0.66554,0.66556,0.66535,0.66547,567400001.0
2005-06-15 08:20:00,0.66546,0.6657,0.66542,0.66565,602700000.0
2005-06-15 08:25:00,0.66553,0.66557,0.6653,0.66541,572600000.0
2005-06-15 08:30:00,0.66537,0.66548,0.66529,0.66548,913100009.0
2005-06-15 08:35:00,0.66539,0.66555,0.66536,0.66551,696899998.0
2005-06-15 08:40:00,0.66544,0.66552,0.66535,0.66552,857899999.0
2005-06-15 08:45:00,0.66551,0.66579,0.66549,0.66579,659899993.0
2005-06-15 08:50:00,0.6657,0.66582,0.6656,0.66575,616600008.0
2005-06-15 08:55:00,0.66573,0.666,0.66567,0.66598,713000001.0
2005-06-15 09:00:00,0.66596,0.6663,0.66596,0.6662,525699998.0
2005-06-15 09:05:00,0.66619,0.66622,0.666,0.66613,799000004.0
2005-06-15 09:10:00,0.66614,0.66619,0.66608,0.66614,557700003.0
2005-06-15 09:15:00,0.66612,0.66614,0.66598,0.66607,652999998.0
2005-06-15 09:20:00,0.66607,0.66611,0.66603,0.66605,547600001.0
2005-06-15 09:25:00,0.66609,0.6661,0.666,0.66605,588500003.0
2005-06-15 09:30:00,0.66607,0.66609,0.66598,0.66604,604799998.0
2005-06-15 09:35:00,0.66609,0.6661,0.666,0.66602,330499995.0
2005-06-15 09:40:00,0.666,0.66611,0.66593,0.66604,820000001.0
2005-06-15 09:45:00,0.66611,0.66614,0.66604,0.66608,605800005.0
2005-06-15 09:50:00,0.66611,0.66637,0.66607,0.66634,578399998.0
2005-06-15 09:55:00,0.66633,0.66658,0.66616,0.66656,531900002.0
2005-06-15 10:00:00,0.66655,0.66678,0.66655,0.6667,811100003.0
2005-06-15 10:05:00,0.66665,0.66673,0.66657,0.6667,650599995.0
2005-06-15 10:10:00,0.66673,0.66695,0.66664,0.6669,685399986.0
2005-06-15 10:15:00,0.66688,0.66689,0.66675,0.6668,854599998.0
2005-06-15 10:20:00,0.6668,0.6668,0.66667,0.66667,525999999.0
2005-06-15 10:25:00,0.66668,0.66673,0.66647,0.66647,729300000.0
2005-06-15 10:30:00,0.66647,0.66705,0.66644,0.66678,640099998.0
2005-06-15 10:35:00,0.6668,0.667,0.66654,0.66654,756599992.0
2005-06-15 10:40:00,0.66645,0.66648,0.66627,0.66639,568600007.0
2005-06-15 10:45:00,0.6664,0.66643,0.66626,0.66634,1068599992.0
2005-06-15 10:50:00,0.66633,0.66633,0.66615,0.66615,658900001.0
2005-06-15 10:55:00,0.66617,0.66624,0.66611,0.66624,657200002.0
2005-06-15 11:00:00,0.66625,0.66633,0.6662,0.66628,571200002.0
2005-06-15 11:05:00,0.66618,0.66625,0.6661,0.66615,505500002.0
2005-06-15 11:10:00,0.66578,0.66615,0.6657,0.66607,739899997.0
2005-06-15 11:15:00,0.6661,0.6661,0.66596,0.666,872100000.0
2005-06-15 11:20:00,0.66599,0.6661,0.66596,0.66599,663899998.0
2005-06-15 11:25:00,0.66597,0.66602,0.66587,0.66597,642200001.0
2005-06-15 11:30:00,0.666,0.66614,0.66592,0.66607,819200002.0
2005-06-15 11:35:00,0.66609,0.66633,0.66603,0.66633,814799999.0
2005-06-15 11:40:00,0.66635,0.66635,0.66623,0.66627,510100009.0
2005-06-15 11:45:00,0.66625,0.66628,0.66612,0.66625,646300002.0
2005-06-15 11:50:00,0.66615,0.66623,0.66599,0.66615,580600002.0
2005-06-15 11:55:00,0.6662,0.66631,0.66611,0.66631,520399996.0
2005-06-15 12:00:00,0.6662,0.66636,0.66617,0.66624,820800007.0
2005-06-15 12:05:00,0.66616,0.6662,0.66602,0.66602,737400004.0
2005-06-15 12:10:00,0.66603,0.66613,0.66597,0.66599,736700006.0
2005-06-15 12:15:00,0.66593,0.66609,0.66589,0.66603,706700002.0
2005-06-15 12:20:00,0.66604,0.66604,0.6659,0.66592,609999992.0
2005-06-15 12:25:00,0.66591,0.666,0.66586,0.66592,916499996.0
2005-06-15 12:30:00,0.66587,0.66592,0.66568,0.66577,698399996.0
2005-06-15 12:35:00,0.6658,0.6658,0.66556,0.66559,715600004.0
2005-06-15 12:40:00,0.6655,0.66563,0.66544,0.6655,614699993.0
2005-06-15 12:45:00,0.66547,0.6656,0.6654,0.6655,604599998.0
2005-06-15 12:50:00,0.66554,0.6657,0.66546,0.6657,912499998.0
2005-06-15 12:55:00,0.66568,0.66578,0.66557,0.66557,492300003.0
2005-06-15 13:00:00,0.6656,0.66581,0.6656,0.66577,401200001.0
2005-06-15 13:05:00,0.66575,0.66578,0.66567,0.66578,619000006.0
2005-06-15 13:10:00,0.66572,0.66581,0.6657,0.66579,692799996.0
2005-06-15 13:15:00,0.66578,0.66608,0.66578,0.66608,617699998.0
2005-06-15 13:20:00,0.66606,0.66609,0.6659,0.666,589300003.0
2005-06-15 13:25:00,0.66597,0.66615,0.66591,0.66602,535899999.0
2005-06-15 13:30:00,0.66593,0.66595,0.66578,0.66584,701699991.0
2005-06-15 13:35:00,0.66585,0.66599,0.66584,0.66587,592400004.0
2005-06-15 13:40:00,0.66594,0.66603,0.66549,0.66588,887400001.0
2005-06-15 13:45:00,0.66587,0.66612,0.66582,0.66595,686999991.0
2005-06-15 13:50:00,0.6659,0.66613,0.6659,0.66608,857199995.0
2005-06-15 13:55:00,0.6661,0.6663,0.66603,0.66616,303200004.0
2005-06-15 14:00:00,0.66609,0.66626,0.66604,0.66625,827499998.0
2005-06-15 14:05:00,0.66624,0.6666,0.6662,0.66655,926700000.0
2005-06-15 14:10:00,0.66658,0.66658,0.66639,0.66645,495000001.0
2005-06-15 14:15:00,0.6665,0.66658,0.66617,0.66625,647300002.0
2005-06-15 14:20:00,0.6662,0.6662,0.66595,0.66605,921399995.0
2005-06-15 14:25:00,0.66603,0.66603,0.66558,0.6657,714299996.0
2005-06-15 14:30:00,0.66555,0.66579,0.66517,0.66525,806799998.0
2005-06-15 14:35:00,0.66513,0.66527,0.66496,0.66526,947099986.0
2005-06-15 14:40:00,0.66527,0.66572,0.66524,0.66558,743499989.0
2005-06-15 14:45:00,0.66553,0.6656,0.66545,0.66556,595499995.0
2005-06-15 14:50:00,0.66554,0.66559,0.6653,0.66541,631400011.0
2005-06-15 14:55:00,0.66543,0.66572,0.66538,0.66565,598399993.0
2005-06-15 15:00:00,0.66556,0.6658,0.66534,0.66569,852900002.0
2005-06-15 15:05:00,0.66566,0.66566,0.66537,0.66545,608700001.0
2005-06-15 15:10:00,0.6655,0.66564,0.66544,0.66544,564300005.0
2005-06-15 15:15:00,0.66549,0.66555,0.66509,0.66518,710999996.0
2005-06-15 15:20:00,0.66522,0.6657,0.66511,0.6657,625599993.0
2005-06-15 15:25:00,0.66573,0.66586,0.66563,0.66586,767099997.0
2005-06-15 15:30:00,0.66589,0.66642,0.66572,0.66642,594299996.0
2005-06-15 15:35:00,0.66645,0.66706,0.66638,0.66705,905999996.0
2005-06-15 15:40:00,0.66713,0.66713,0.66641,0.66642,644699994.0
2005-06-15 15:45:00,0.6665,0.66668,0.66624,0.66643,741999991.0
2005-06-15 15:50:00,0.66649,0.66653,0.66637,0.66646,660799997.0
2005-06-15 15:55:00,0.66646,0.66665,0.66618,0.66625,544700000.0
2005-06-15 16:00:00,0.66619,0.66635,0.66585,0.66606,831200000.0
2005-06-15 16:05:00,0.66595,0.66619,0.66587,0.66611,791300000.0
2005-06-15 16:10:00,0.66611,0.66619,0.66605,0.66613,639000001.0
2005-06-15 16:15:00,0.66614,0.66616,0.66558,0.66589,593599999.0
2005-06-15 16:20:00,0.66592,0.66592,0.66545,0.66552,771500005.0
2005-06-15 16:25:00,0.66556,0.6656,0.66536,0.66555,945299992.0
2005-06-15 16:30:00,0.66552,0.66583,0.66552,0.66576,891700003.0
2005-06-15 16:35:00,0.66573,0.66588,0.66565,0.66577,644699992.0
2005-06-15 16:40:00,0.66574,0.6658,0.66548,0.6655,833500005.0
2005-06-15 16:45:00,0.66556,0.66559,0.66523,0.66523,764600006.0
2005-06-15 16:50:00,0.66531,0.6655,0.6651,0.66538,531099997.0
2005-06-15 16:55:00,0.66538,0.66557,0.66538,0.66554,769099998.0
2005-06-15 17:00:00,0.66554,0.66558,0.66517,0.66518,773199992.0
2005-06-15 17:05:00,0.66513,0.66522,0.66501,0.66516,851800009.0
2005-06-15 17:10:00,0.66518,0.66519,0.66502,0.66519,636800000.0
2005-06-15 17:15:00,0.66519,0.66522,0.66489,0.6649,801799998.0
2005-06-15 17:20:00,0.66505,0.66512,0.66497,0.66503,674099999.0
2005-06-15 17:25:00,0.665,0.6651,0.66492,0.66502,748199997.0
2005-06-15 17:30:00,0.66503,0.66503,0.66474,0.66477,933099997.0
2005-06-15 17:35:00,0.66484,0.66504,0.66476,0.665,796200003.0
2005-06-15 17:40:00,0.66497,0.66501,0.66438,0.66451,800799992.0
2005-06-15 17:45:00,0.66452,0.66455,0.6643,0.6644,663799989.0
2005-06-15 17:50:00,0.66428,0.66435,0.66421,0.66427,617300004.0
2005-06-15 17:55:00,0.66424,0.66436,0.66415,0.66428,517600000.0
2005-06-15 18:00:00,0.6643,0.66454,0.6642,0.66453,6050300011.0
2005-06-15 18:05:00,0.66448,0.66457,0.6642,0.66456,6538800031.0
2005-06-15 18:10:00,0.6646,0.66463,0.6645,0.66459,5604400005.0
2005-06-15 18:15:00,0.66453,0.66488,0.6645,0.66473,5578700024.0
2005-06-15 18:20:00,0.66476,0.66488,0.66475,0.66477,4948999999.0
2005-06-15 18:25:00,0.66472,0.66485,0.66457,0.66457,4341000006.0
2005-06-15 18:30:00,0.66453,0.66453,0.66394,0.66403,3585399981.0
2005-06-15 18:35:00,0.66408,0.66416,0.66392,0.66395,1963999999.0
2005-06-15 18:40:00,0.66395,0.66414,0.66389,0.66407,2405199996.0
2005-06-15 18:45:00,0.66409,0.6642,0.66377,0.66379,1329400004.0
2005-06-15 18:50:00,0.66371,0.66376,0.66332,0.6634,1646699993.0
2005-06-15 18:55:00,0.66337,0.66356,0.6633,0.6635,2866799993.0
2005-06-15 19:00:00,0.66351,0.66364,0.66344,0.66345,1993700005.0
2005-06-15 19:05:00,0.66347,0.66372,0.66341,0.66366,2481699999.0
2005-06-15 19:10:00,0.66365,0.66367,0.66341,0.66348,1673399987.0
2005-06-15 19:15:00,0.66349,0.6637,0.66346,0.66363,1857399990.0
2005-06-15 19:20:00,0.66363,0.66375,0.66363,0.66365,1498999999.0
2005-06-15 19:25:00,0.66362,0.66378,0.66355,0.66378,1817000009.0
2005-06-15 19:30:00,0.66378,0.66387,0.6637,0.66382,2452500001.0
2005-06-15 19:35:00,0.66385,0.66392,0.66371,0.66375,2571499989.0
2005-06-15 19:40:00,0.66372,0.66381,0.6637,0.66377,1867999990.0
2005-06-15 19:45:00,0.6638,0.66397,0.66375,0.66392,1123100001.0
2005-06-15 19:50:00,0.66395,0.66467,0.66392,0.66442,1169299994.0
2005-06-15 19:55:00,0.66445,0.66448,0.66436,0.66441,1642499995.0
2005-06-15 20:00:00,0.66438,0.66448,0.66429,0.66438,788999992.0
2005-06-15 20:05:00,0.66444,0.6647,0.66444,0.66466,1208100001.0
2005-06-15 20:10:00,0.66466,0.66494,0.66464,0.66473,2237099995.0
2005-06-15 20:15:00,0.66475,0.66478,0.66439,0.66439,2286299997.0
2005-06-15 20:20:00,0.66438,0.66449,0.66435,0.66443,1502500006.0
2005-06-15 20:25:00,0.66445,0.66452,0.66435,0.66442,2936800015.0
2005-06-15 20:30:00,0.66443,0.66459,0.66438,0.66457,4957999997.0
2005-06-15 20:35:00,0.6646,0.66463,0.6645,0.66455,2595499997.0
2005-06-15 20:40:00,0.66462,0.66487,0.6646,0.66476,2374399991.0
2005-06-15 20:45:00,0.66479,0.6648,0.66455,0.66455,2127599995.0
2005-06-15 20:50:00,0.66458,0.66466,0.66443,0.66458,4363800025.0
2005-06-15 20:55:00,0.66458,0.66469,0.66446,0.6646,5160300022.0
2005-06-15 21:00:00,0.66463,0.66469,0.66448,0.66461,4966500007.0
2005-06-15 21:05:00,0.66459,0.66471,0.66456,0.66461,1846299989.0
2005-06-15 21:10:00,0.66458,0.66468,0.66449,0.66463,1543499998.0
2005-06-15 21:15:00,0.66461,0.6647,0.66453,0.66465,1530900002.0
2005-06-15 21:20:00,0.66468,0.66474,0.66456,0.66468,2608700017.0
2005-06-15 21:25:00,0.66472,0.6648,0.66465,0.6647,796099996.0
2005-06-15 21:30:00,0.66468,0.66483,0.66463,0.66477,2215400002.0
2005-06-15 21:35:00,0.66482,0.6649,0.66475,0.66485,1080000004.0
2005-06-15 21:40:00,0.66482,0.66489,0.66467,0.66483,1421199990.0
2005-06-15 21:45:00,0.66483,0.66491,0.66468,0.66468,1029199995.0
2005-06-15 21:50:00,0.66467,0.66487,0.66467,0.66482,934500006.0
2005-06-15 21:55:00,0.66483,0.66492,0.66477,0.66483,1268000002.0
2005-06-15 22:00:00,0.6648,0.66487,0.66465,0.66473,1838699999.0
2005-06-15 22:05:00,0.6647,0.66475,0.66462,0.66475,860599993.0
2005-06-15 22:10:00,0.66474,0.66485,0.66469,0.66479,844800001.0
2005-06-15 22:15:00,0.6648,0.66483,0.66473,0.66477,1503800000.0
2005-06-15 22:20:00,0.66475,0.66478,0.66465,0.66472,1945900008.0
2005-06-15 22:25:00,0.6647,0.66475,0.66461,0.66465,1102299996.0
2005-06-15 22:30:00,0.66468,0.66478,0.66465,0.6647,1117999999.0
2005-06-15 22:35:00,0.6647,0.66482,0.66466,0.66472,867500004.0
2005-06-15 22:40:00,0.6647,0.6648,0.66468,0.66475,1068899995.0
2005-06-15 22:45:00,0.66475,0.66475,0.66448,0.66453,795500003.0
2005-06-15 22:50:00,0.66458,0.66485,0.6645,0.66469,486900002.0
2005-06-15 22:55:00,0.66466,0.66466,0.66433,0.66433,720299993.0
2005-06-15 23:00:00,0.66427,0.66477,0.66417,0.66454,610400004.0
2005-06-15 23:05:00,0.66465,0.66467,0.66418,0.6645,1013400004.0
2005-06-15 23:10:00,0.66428,0.66463,0.66416,0.6645,794499994.0
2005-06-15 23:15:00,0.66436,0.66499,0.66425,0.66483,860800007.0
2005-06-15 23:20:00,0.66471,0.66489,0.6645,0.66482,664900002.0
2005-06-15 23:25:00,0.66487,0.66493,0.66481,0.66481,553000003.0
2005-06-15 23:30:00,0.66483,0.66499,0.66483,0.66493,813300002.0
2005-06-15 23:35:00,0.66493,0.665,0.66439,0.66495,727200007.0
2005-06-15 23:40:00,0.66495,0.665,0.66478,0.6649,512500001.0
2005-06-15 23:45:00,0.66483,0.66494,0.66455,0.66483,626199990.0
2005-06-15 23:50:00,0.66483,0.66488,0.66468,0.66484,461499999.0
2005-06-15 23:55:00,0.6649,0.6649,0.66458,0.6647,541000001.0
2005-06-16 00:00:00,0.66468,0.66483,0.66468,0.66475,391400007.0
2005-06-16 00:05:00,0.66475,0.66483,0.66445,0.66452,786900002.0
2005-06-16 00:10:00,0.66479,0.6649,0.66441,0.66482,722200007.0
2005-06-16 00:15:00,0.66485,0.66495,0.66481,0.66481,502199995.0
2005-06-16 00:20:00,0.6649,0.66491,0.66444,0.66482,626700009.0
2005-06-16 00:25:00,0.66455,0.66489,0.66445,0.66467,870800003.0
2005-06-16 00:30:00,0.66477,0.6648,0.66465,0.66478,463599995.0
2005-06-16 00:35:00,0.66467,0.66473,0.66463,0.66467,339199996.0
2005-06-16 00:40:00,0.66465,0.66482,0.66458,0.66471,697000009.0
2005-06-16 00:45:00,0.66455,0.66485,0.6644,0.6647,637000006.0
2005-06-16 00:50:00,0.66475,0.66481,0.66468,0.66472,521200002.0
2005-06-16 00:55:00,0.66455,0.66472,0.6644,0.66467,421100008.0
2005-06-16 01:00:00,0.66467,0.66473,0.66465,0.6647,412499999.0
2005-06-16 01:05:00,0.66468,0.66476,0.66463,0.66473,653700000.0
2005-06-16 01:10:00,0.66473,0.66476,0.66458,0.66468,769400003.0
2005-06-16 01:15:00,0.66465,0.66473,0.66402,0.6647,587600000.0
2005-06-16 01:20:00,0.6647,0.66473,0.66441,0.6647,531500001.0
2005-06-16 01:25:00,0.66452,0.66474,0.66443,0.66473,481699997.0
2005-06-16 01:30:00,0.66468,0.66475,0.66462,0.66462,522600000.0
2005-06-16 01:35:00,0.66465,0.6649,0.66463,0.6649,574099995.0
2005-06-16 01:40:00,0.66489,0.66501,0.66489,0.66501,600800006.0
2005-06-16 01:45:00,0.66497,0.66505,0.66488,0.6649,682900015.0
2005-06-16 01:50:00,0.66489,0.66496,0.6647,0.66482,679900001.0
2005-06-16 01:55:00,0.66482,0.66493,0.66473,0.66473,505699995.0
2005-06-16 02:00:00,0.66475,0.66495,0.66473,0.66486,794399994.0
2005-06-16 02:05:00,0.66487,0.66494,0.66481,0.66483,636700000.0
2005-06-16 02:10:00,0.66484,0.66523,0.66484,0.6651,805299995.0
2005-06-16 02:15:00,0.66509,0.66517,0.66507,0.6651,766900000.0
2005-06-16 02:20:00,0.66507,0.66525,0.66507,0.66524,696800000.0
2005-06-16 02:25:00,0.66529,0.66532,0.66519,0.66525,755500003.0
2005-06-16 02:30:00,0.66524,0.66527,0.6652,0.66525,610199999.0
2005-06-16 02:35:00,0.66525,0.66525,0.6651,0.6651,593400002.0
2005-06-16 02:40:00,0.66514,0.66516,0.66476,0.66515,776999998.0
2005-06-16 02:45:00,0.66475,0.66515,0.66468,0.66512,736600000.0
2005-06-16 02:50:00,0.66512,0.66516,0.66468,0.66509,621700002.0
2005-06-16 02:55:00,0.66506,0.6651,0.66478,0.66486,474100002.0
2005-06-16 03:00:00,0.66492,0.66507,0.66442,0.66501,472400001.0
2005-06-16 03:05:00,0.66503,0.66508,0.66486,0.66498,707700001.0
2005-06-16 03:10:00,0.665,0.665,0.66481,0.66485,639499998.0
2005-06-16 03:15:00,0.66492,0.66496,0.66478,0.6649,480500004.0
2005-06-16 03:20:00,0.66492,0.66494,0.66445,0.6647,755199993.0
2005-06-16 03:25:00,0.66469,0.66477,0.66454,0.66457,539400007.0
2005-06-16 03:30:00,0.66465,0.66472,0.66451,0.66465,743299999.0
2005-06-16 03:35:00,0.66463,0.66467,0.66455,0.66465,850900005.0
2005-06-16 03:40:00,0.66468,0.66476,0.6646,0.66462,443600000.0
2005-06-16 03:45:00,0.66465,0.66468,0.66461,0.66464,284099996.0
2005-06-16 03:50:00,0.66463,0.66471,0.66459,0.66465,425200001.0
2005-06-16 03:55:00,0.66463,0.66465,0.66405,0.66453,487300005.0
2005-06-16 04:00:00,0.66413,0.66458,0.6641,0.66453,770600003.0
2005-06-16 04:05:00,0.66453,0.66456,0.66443,0.66443,351500003.0
2005-06-16 04:10:00,0.66434,0.66441,0.66419,0.66425,685299997.0
2005-06-16 04:15:00,0.66423,0.66429,0.66415,0.66421,609800001.0
2005-06-16 04:20:00,0.66424,0.6643,0.66415,0.66423,616300001.0
2005-06-16 04:25:00,0.66427,0.6645,0.66425,0.66443,785599997.0
2005-06-16 04:30:00,0.66441,0.66448,0.66398,0.66443,547600008.0
2005-06-16 04:35:00,0.66445,0.66459,0.6644,0.66446,583699999.0
2005-06-16 04:40:00,0.6645,0.66465,0.66448,0.6646,496299999.0
2005-06-16 04:45:00,0.6645,0.66458,0.66444,0.66446,453400004.0
2005-06-16 04:50:00,0.66443,0.66451,0.66438,0.66443,775399996.0
2005-06-16 04:55:00,0.66442,0.66445,0.66416,0.66426,675100001.0
2005-06-16 05:00:00,0.66421,0.66428,0.66415,0.66425,569400000.0
2005-06-16 05:05:00,0.66427,0.66429,0.66415,0.66423,459300000.0
2005-06-16 05:10:00,0.66419,0.66427,0.66409,0.66417,544200000.0
2005-06-16 05:15:00,0.66418,0.66421,0.66411,0.66419,494500004.0
2005-06-16 05:20:00,0.66418,0.66424,0.6641,0.66415,505199995.0
2005-06-16 05:25:00,0.66424,0.66435,0.6641,0.66423,536000007.0
2005-06-16 05:30:00,0.66385,0.66423,0.66385,0.66407,591900003.0
2005-06-16 05:35:00,0.66411,0.66429,0.66407,0.66415,578900004.0
2005-06-16 05:40:00,0.66417,0.66423,0.6641,0.66412,482200001.0
2005-06-16 05:45:00,0.66413,0.6642,0.66357,0.6637,724500009.0
2005-06-16 05:50:00,0.66373,0.66373,0.6632,0.6633,590599997.0
2005-06-16 05:55:00,0.66328,0.66343,0.66319,0.6634,625499996.0
2005-06-16 06:00:00,0.66336,0.66358,0.66331,0.66354,781800006.0
2005-06-16 06:05:00,0.6636,0.66392,0.66355,0.66388,580499999.0
2005-06-16 06:10:00,0.66385,0.66395,0.66385,0.66394,445000004.0
2005-06-16 06:15:00,0.66389,0.66395,0.66385,0.66392,571200004.0
2005-06-16 06:20:00,0.6638,0.66394,0.66367,0.66387,790799996.0
2005-06-16 06:25:00,0.66391,0.66411,0.66373,0.66407,870899994.0
2005-06-16 06:30:00,0.66405,0.66411,0.664,0.66407,490600002.0
2005-06-16 06:35:00,0.66402,0.66409,0.66388,0.66388,270900000.0
2005-06-16 06:40:00,0.66386,0.66389,0.66376,0.66385,577199997.0
2005-06-16 06:45:00,0.66392,0.66392,0.66344,0.66353,899599993.0
2005-06-16 06:50:00,0.66379,0.66389,0.66379,0.66382,394099999.0
2005-06-16 06:55:00,0.6638,0.66386,0.66375,0.66378,689500000.0
2005-06-16 07:00:00,0.66376,0.66383,0.66373,0.66383,739200003.0
2005-06-16 07:05:00,0.6637,0.66383,0.66336,0.66383,413999996.0
2005-06-16 07:10:00,0.66382,0.66395,0.66382,0.66387,349699998.0
2005-06-16 07:15:00,0.6639,0.6639,0.6637,0.66373,586600004.0
2005-06-16 07:20:00,0.66343,0.66387,0.66327,0.66385,391600001.0
2005-06-16 07:25:00,0.66383,0.66385,0.6638,0.66385,156699998.0
2005-06-16 07:30:00,0.66383,0.6639,0.6632,0.6639,851900000.0
2005-06-16 07:35:00,0.6637,0.664,0.66349,0.66389,881299998.0
2005-06-16 07:40:00,0.66389,0.66392,0.66374,0.66384,450299996.0
2005-06-16 07:45:00,0.66382,0.66396,0.66382,0.66389,660699998.0
2005-06-16 07:50:00,0.66399,0.664,0.66385,0.66387,633900004.0
2005-06-16 07:55:00,0.66385,0.66396,0.6638,0.6639,545599996.0
2005-06-16 08:00:00,0.66385,0.66393,0.66356,0.66368,658199998.0
2005-06-16 08:05:00,0.6636,0.66373,0.66357,0.66369,583599998.0
2005-06-16 08:10:00,0.66368,0.66368,0.66354,0.6636,515400004.0
2005-06-16 08:15:00,0.66365,0.66365,0.66346,0.66352,340600001.0
2005-06-16 08:20:00,0.66354,0.66356,0.66338,0.6635,551700002.0
2005-06-16 08:25:00,0.66345,0.66361,0.66338,0.66338,600499999.0
2005-06-16 08:30:00,0.66343,0.66351,0.66338,0.66347,792899996.0
2005-06-16 08:35:00,0.66345,0.66355,0.66339,0.66351,592299992.0
2005-06-16 08:40:00,0.66343,0.66346,0.66327,0.66341,542100000.0
2005-06-16 08:45:00,0.66339,0.66355,0.66333,0.6635,565000001.0
2005-06-16 08:50:00,0.66352,0.6636,0.66348,0.66355,593900000.0
2005-06-16 08:55:00,0.66361,0.66369,0.6635,0.66358,519100003.0
2005-06-16 09:00:00,0.66364,0.66385,0.66362,0.66375,953000001.0
2005-06-16 09:05:00,0.66374,0.66416,0.66374,0.66413,763599997.0
2005-06-16 09:10:00,0.66412,0.66417,0.66405,0.66407,771100001.0
2005-06-16 09:15:00,0.66408,0.66412,0.6639,0.66395,475899997.0
2005-06-16 09:20:00,0.66387,0.66407,0.66385,0.66406,631799998.0
2005-06-16 09:25:00,0.6641,0.6641,0.66392,0.66398,609799999.0
2005-06-16 09:30:00,0.66401,0.66411,0.66398,0.6641,766499994.0
2005-06-16 09:35:00,0.66415,0.66416,0.66405,0.66405,619499995.0
2005-06-16 09:40:00,0.66406,0.6641,0.66345,0.66397,638199996.0
2005-06-16 09:45:00,0.66401,0.66427,0.66397,0.66421,794999997.0
2005-06-16 09:50:00,0.66425,0.66427,0.66415,0.66423,598300004.0
2005-06-16 09:55:00,0.66416,0.66416,0.66404,0.66405,485900000.0
2005-06-16 10:00:00,0.66402,0.66409,0.66388,0.66403,724999991.0
2005-06-16 10:05:00,0.66401,0.66407,0.66396,0.664,709200005.0
2005-06-16 10:10:00,0.66402,0.66417,0.66399,0.66415,459200004.0
2005-06-16 10:15:00,0.66415,0.6642,0.66407,0.6642,1020800008.0
2005-06-16 10:20:00,0.66418,0.66445,0.66408,0.66445,638399994.0
2005-06-16 10:25:00,0.66448,0.66454,0.66437,0.66437,699600006.0
2005-06-16 10:30:00,0.66435,0.66466,0.66431,0.66445,786200006.0
2005-06-16 10:35:00,0.66451,0.66464,0.66447,0.66451,763899999.0
2005-06-16 10:40:00,0.66452,0.66452,0.66433,0.66442,599699999.0
2005-06-16 10:45:00,0.66443,0.66462,0.66437,0.66456,676199998.0
2005-06-16 10:50:00,0.6645,0.66468,0.66444,0.66468,852400008.0
2005-06-16 10:55:00,0.66475,0.66499,0.66475,0.66494,522899999.0
2005-06-16 11:00:00,0.66492,0.66503,0.66486,0.66503,643700006.0
2005-06-16 11:05:00,0.66496,0.66497,0.66485,0.66495,650599993.0
2005-06-16 11:10:00,0.66497,0.6651,0.66491,0.66494,738599999.0
2005-06-16 11:15:00,0.66497,0.66497,0.66466,0.66479,1010399999.0
2005-06-16 11:20:00,0.66479,0.66498,0.66475,0.66498,558600004.0
2005-06-16 11:25:00,0.66494,0.66503,0.66484,0.66484,822400006.0
2005-06-16 11:30:00,0.66489,0.66489,0.66477,0.66477,528399998.0
2005-06-16 11:35:00,0.66477,0.66477,0.66457,0.66465,637500006.0
2005-06-16 11:40:00,0.66469,0.66486,0.66468,0.66483,416200004.0
2005-06-16 11:45:00,0.66487,0.66515,0.66483,0.66513,703199999.0
2005-06-16 11:50:00,0.66503,0.66532,0.66503,0.66516,776999993.0
2005-06-16 11:55:00,0.66518,0.66525,0.66507,0.66523,887700011.0
2005-06-16 12:00:00,0.66518,0.66531,0.66513,0.66521,895699994.0
2005-06-16 12:05:00,0.66518,0.66524,0.66494,0.66497,695299996.0
2005-06-16 12:10:00,0.66493,0.66515,0.66493,0.66509,752299998.0
2005-06-16 12:15:00,0.66506,0.66506,0.66458,0.66502,449899999.0
2005-06-16 12:20:00,0.66501,0.66532,0.66497,0.66532,643900011.0
2005-06-16 12:25:00,0.66533,0.66533,0.66516,0.66528,812399997.0
2005-06-16 12:30:00,0.66526,0.6654,0.66515,0.66524,691400000.0
2005-06-16 12:35:00,0.66523,0.66529,0.66515,0.66523,663700002.0
2005-06-16 12:40:00,0.6652,0.66531,0.66512,0.66513,641600000.0
2005-06-16 12:45:00,0.66513,0.66515,0.66494,0.66495,672800004.0
2005-06-16 12:50:00,0.6649,0.66494,0.66476,0.66483,581700000.0
2005-06-16 12:55:00,0.66484,0.66489,0.66478,0.66481,638100000.0
2005-06-16 13:00:00,0.66487,0.66504,0.66486,0.66499,649300000.0
2005-06-16 13:05:00,0.66503,0.66507,0.66497,0.66505,544399999.0
2005-06-16 13:10:00,0.66491,0.66491,0.66475,0.66482,602700001.0
2005-06-16 13:15:00,0.66478,0.66498,0.66478,0.66489,628499995.0
2005-06-16 13:20:00,0.66488,0.66493,0.6648,0.66487,639300002.0
2005-06-16 13:25:00,0.66485,0.66507,0.66482,0.66495,861000008.0
2005-06-16 13:30:00,0.66501,0.66501,0.66445,0.66462,645999996.0
2005-06-16 13:35:00,0.66457,0.66459,0.66425,0.66432,645499994.0
2005-06-16 13:40:00,0.66431,0.66455,0.66431,0.66451,612699997.0
2005-06-16 13:45:00,0.66458,0.66459,0.6644,0.66447,562699999.0
2005-06-16 13:50:00,0.66445,0.66501,0.66445,0.66498,832900001.0
2005-06-16 13:55:00,0.66506,0.66506,0.66485,0.66489,736200001.0
2005-06-16 14:00:00,0.66489,0.66519,0.66486,0.66508,743399994.0
2005-06-16 14:05:00,0.66507,0.66511,0.66483,0.66487,671199990.0
2005-06-16 14:10:00,0.6649,0.6649,0.66449,0.66449,439199998.0
2005-06-16 14:15:00,0.66446,0.66454,0.66419,0.66431,362800003.0
2005-06-16 14:20:00,0.66438,0.6644,0.66411,0.66413,721000005.0
2005-06-16 14:25:00,0.66412,0.66446,0.6641,0.66423,874400002.0
2005-06-16 14:30:00,0.66421,0.66428,0.66399,0.66405,728100002.0
2005-06-16 14:35:00,0.66406,0.66437,0.66406,0.66429,503300000.0
2005-06-16 14:40:00,0.66428,0.66439,0.66419,0.66419,498999995.0
2005-06-16 14:45:00,0.6642,0.66456,0.66414,0.66456,653999996.0
2005-06-16 14:50:00,0.66462,0.66466,0.66443,0.66449,808600006.0
2005-06-16 14:55:00,0.66455,0.66459,0.66436,0.66457,695700003.0
2005-06-16 15:00:00,0.66453,0.66457,0.66434,0.6644,743599998.0
2005-06-16 15:05:00,0.66439,0.66443,0.66423,0.66425,816800006.0
2005-06-16 15:10:00,0.66429,0.6646,0.66429,0.66435,548800001.0
2005-06-16 15:15:00,0.66432,0.66434,0.66416,0.66432,801400000.0
2005-06-16 15:20:00,0.66435,0.6646,0.66433,0.6646,514099999.0
2005-06-16 15:25:00,0.66484,0.66519,0.66459,0.66466,847299998.0
2005-06-16 15:30:00,0.6645,0.6645,0.66427,0.66439,533400010.0
2005-06-16 15:35:00,0.66451,0.66492,0.66451,0.66468,716100002.0
2005-06-16 15:40:00,0.66467,0.66473,0.66392,0.66392,846699996.0
2005-06-16 15:45:00,0.66396,0.66414,0.66368,0.66378,573800005.0
2005-06-16 15:50:00,0.66381,0.66389,0.66343,0.66344,777499999.0
2005-06-16 15:55:00,0.66347,0.66401,0.66345,0.66395,900999992.0
2005-06-16 16:00:00,0.66394,0.66406,0.66367,0.66395,828300001.0
2005-06-16 16:05:00,0.6639,0.664,0.66364,0.66372,713800001.0
2005-06-16 16:10:00,0.6637,0.66372,0.66328,0.66328,676599998.0
2005-06-16 16:15:00,0.6633,0.66346,0.66311,0.66346,743699998.0
2005-06-16 16:20:00,0.66347,0.66355,0.66328,0.6634,722999999.0
2005-06-16 16:25:00,0.66335,0.66346,0.66311,0.66333,690400001.0
2005-06-16 16:30:00,0.66339,0.66362,0.66334,0.66344,581900000.0
2005-06-16 16:35:00,0.66348,0.66365,0.66335,0.66365,450199998.0
2005-06-16 16:40:00,0.66361,0.66392,0.66351,0.66387,777100002.0
2005-06-16 16:45:00,0.66385,0.66423,0.66379,0.66409,697100002.0
2005-06-16 16:50:00,0.66416,0.66422,0.66401,0.66405,785499999.0
2005-06-16 16:55:00,0.66405,0.66414,0.66397,0.66409,747899991.0
2005-06-16 17:00:00,0.664,0.66416,0.66399,0.66407,767400003.0
2005-06-16 17:05:00,0.66398,0.66404,0.66377,0.66384,843599998.0
2005-06-16 17:10:00,0.66389,0.66389,0.66354,0.6636,677999998.0
2005-06-16 17:15:00,0.66365,0.66384,0.66341,0.66372,677499997.0
2005-06-16 17:20:00,0.66378,0.66394,0.66373,0.6639,746899995.0
2005-06-16 17:25:00,0.66387,0.66394,0.66371,0.66394,603000001.0
2005-06-16 17:30:00,0.66412,0.66412,0.66385,0.66393,821899997.0
2005-06-16 17:35:00,0.66395,0.6641,0.66395,0.66404,762100003.0
2005-06-16 17:40:00,0.66402,0.66428,0.66397,0.6642,694599996.0
2005-06-16 17:45:00,0.6642,0.66421,0.66397,0.66406,494699998.0
2005-06-16 17:50:00,0.66397,0.66408,0.66397,0.66398,551700004.0
2005-06-16 17:55:00,0.66392,0.66393,0.66367,0.66372,733299997.0
2005-06-16 18:00:00,0.66369,0.6641,0.66365,0.66391,5273999989.0
2005-06-16 18:05:00,0.66388,0.6641,0.6638,0.66389,5315400017.0
2005-06-16 18:10:00,0.66387,0.66387,0.66342,0.66367,5819299984.0
2005-06-16 18:15:00,0.6636,0.6637,0.66311,0.66316,4200499988.0
2005-06-16 18:20:00,0.66316,0.6637,0.66316,0.66358,4873399999.0
2005-06-16 18:25:00,0.66357,0.66368,0.66351,0.66362,4092599988.0
2005-06-16 18:30:00,0.6636,0.66361,0.66329,0.66338,4051799993.0
2005-06-16 18:35:00,0.66339,0.66339,0.66282,0.663,2065500005.0
2005-06-16 18:40:00,0.66307,0.66319,0.66294,0.6631,2463199983.0
2005-06-16 18:45:00,0.66316,0.66338,0.66283,0.66323,1080899999.0
2005-06-16 18:50:00,0.66317,0.66331,0.66297,0.66308,2018099998.0
2005-06-16 18:55:00,0.66304,0.66312,0.66292,0.663,2873599987.0
2005-06-16 19:00:00,0.663,0.66309,0.66291,0.66305,2144400002.0
2005-06-16 19:05:00,0.66302,0.66316,0.663,0.66316,2994000005.0
2005-06-16 19:10:00,0.66317,0.66317,0.66284,0.66306,1500000007.0
2005-06-16 19:15:00,0.66305,0.66318,0.66298,0.66314,1665699992.0
2005-06-16 19:20:00,0.6631,0.66318,0.66301,0.66308,1364400002.0
2005-06-16 19:25:00,0.66307,0.66332,0.66299,0.66316,2315199995.0
2005-06-16 19:30:00,0.66313,0.66356,0.66307,0.66356,2455100003.0
2005-06-16 19:35:00,0.66356,0.66356,0.66338,0.6635,2332800006.0
2005-06-16 19:40:00,0.66347,0.66355,0.66335,0.66351,2116799991.0
2005-06-16 19:45:00,0.66356,0.66365,0.66345,0.66355,1012900005.0
2005-06-16 19:50:00,0.66355,0.6637,0.66349,0.6636,1247900005.0
2005-06-16 19:55:00,0.66338,0.66367,0.66323,0.66354,1734599993.0
2005-06-16 20:00:00,0.66358,0.66367,0.66351,0.66356,964599996.0
2005-06-16 20:05:00,0.6635,0.66357,0.66331,0.6634,1100300004.0
2005-06-16 20:10:00,0.66337,0.66343,0.66327,0.66333,1864999998.0
2005-06-16 20:15:00,0.66338,0.6634,0.66324,0.66328,2538500009.0
2005-06-16 20:20:00,0.66333,0.66334,0.66308,0.66315,1298700003.0
2005-06-16 20:25:00,0.66317,0.66336,0.66316,0.66325,2791299991.0
2005-06-16 20:30:00,0.66327,0.66343,0.6631,0.66333,5008400001.0
2005-06-16 20:35:00,0.66335,0.66349,0.66328,0.66332,2645900005.0
2005-06-16 20:40:00,0.6633,0.66368,0.66326,0.66359,2377099997.0
2005-06-16 20:45:00,0.66357,0.66378,0.66352,0.66378,2328000011.0
2005-06-16 20:50:00,0.66378,0.66405,0.66362,0.66403,3980299999.0
2005-06-16 20:55:00,0.66407,0.66443,0.66405,0.66426,5658000006.0
2005-06-16 21:00:00,0.66426,0.66432,0.66414,0.66414,5102700011.0
2005-06-16 21:05:00,0.66413,0.66423,0.66409,0.66415,1982400001.0
2005-06-16 21:10:00,0.66416,0.66421,0.66405,0.66413,1494399994.0
2005-06-16 21:15:00,0.66412,0.66418,0.66404,0.66415,1704200002.0
2005-06-16 21:20:00,0.6642,0.66425,0.66386,0.6641,2886699979.0
2005-06-16 21:25:00,0.66412,0.66416,0.66405,0.66412,832699998.0
2005-06-16 21:30:00,0.6641,0.66412,0.66361,0.66403,1769900009.0
2005-06-16 21:35:00,0.66387,0.66414,0.66363,0.66412,1164199995.0
2005-06-16 21:40:00,0.66407,0.66412,0.66393,0.66396,1409799998.0
2005-06-16 21:45:00,0.66397,0.66402,0.6636,0.66395,1308800011.0
2005-06-16 21:50:00,0.66393,0.66402,0.66388,0.66393,1194299989.0
2005-06-16 21:55:00,0.66387,0.66394,0.66362,0.6637,1173799999.0
2005-06-16 22:00:00,0.66361,0.6639,0.66355,0.66378,1876099993.0
2005-06-16 22:05:00,0.66379,0.66398,0.66379,0.66398,932000010.0
2005-06-16 22:10:00,0.66397,0.66403,0.66391,0.66395,909700000.0
2005-06-16 22:15:00,0.66401,0.66409,0.66391,0.66402,1644199999.0
2005-06-16 22:20:00,0.66401,0.6641,0.66395,0.66402,1742399996.0
2005-06-16 22:25:00,0.664,0.66412,0.66392,0.66399,1113299997.0
2005-06-16 22:30:00,0.66404,0.66411,0.66357,0.664,883600006.0
2005-06-16 22:35:00,0.66398,0.66401,0.66389,0.66393,1253900007.0
2005-06-16 22:40:00,0.66392,0.66409,0.6639,0.66405,1433599999.0
2005-06-16 22:45:00,0.66408,0.66419,0.664,0.66411,890299994.0
2005-06-16 22:50:00,0.66414,0.66415,0.664,0.66403,531400000.0
2005-06-16 22:55:00,0.66403,0.6642,0.66339,0.66398,940700000.0
2005-06-16 23:00:00,0.6638,0.66415,0.66347,0.66398,626100006.0
2005-06-16 23:05:00,0.66387,0.6641,0.66354,0.66394,898100000.0
2005-06-16 23:10:00,0.6636,0.66415,0.6636,0.66391,907500004.0
2005-06-16 23:15:00,0.66386,0.66411,0.6635,0.66392,657499999.0
2005-06-16 23:20:00,0.66383,0.66416,0.66352,0.66407,695900002.0
2005-06-16 23:25:00,0.66405,0.66413,0.66405,0.66405,301800005.0
2005-06-16 23:30:00,0.66408,0.66413,0.66368,0.66404,829800003.0
2005-06-16 23:35:00,0.6641,0.66413,0.66384,0.6641,520800001.0
2005-06-16 23:40:00,0.66368,0.66407,0.66355,0.66377,423400003.0
2005-06-16 23:45:00,0.66397,0.66403,0.66395,0.66403,234100000.0
2005-06-16 23:50:00,0.66399,0.66404,0.66358,0.66395,563299999.0
2005-06-16 23:55:00,0.66404,0.66404,0.66342,0.66369,813499997.0
2005-06-17 00:00:00,0.66368,0.66375,0.66344,0.66375,453800008.0
2005-06-17 00:05:00,0.66372,0.66375,0.66356,0.66357,751699997.0
2005-06-17 00:10:00,0.66358,0.66358,0.66349,0.66351,296200001.0
2005-06-17 00:15:00,0.66358,0.66361,0.66345,0.66345,515500006.0
2005-06-17 00:20:00,0.66347,0.66368,0.66286,0.66354,625399997.0
2005-06-17 00:25:00,0.66317,0.66358,0.66314,0.66348,603799992.0
2005-06-17 00:30:00,0.66355,0.66358,0.6632,0.66355,475100000.0
2005-06-17 00:35:00,0.66352,0.66377,0.66352,0.66358,493900003.0
2005-06-17 00:40:00,0.66358,0.66381,0.66324,0.66373,547500001.0
2005-06-17 00:45:00,0.66365,0.66384,0.6635,0.66365,638500001.0
2005-06-17 00:50:00,0.6637,0.66371,0.66348,0.66352,418600005.0
2005-06-17 00:55:00,0.66355,0.66365,0.66347,0.66365,521700003.0
2005-06-17 01:00:00,0.6632,0.66363,0.66313,0.66354,561000003.0
2005-06-17 01:05:00,0.66352,0.66355,0.66343,0.66349,618300004.0
2005-06-17 01:10:00,0.66312,0.66352,0.66312,0.66348,783700002.0
2005-06-17 01:15:00,0.66345,0.6635,0.66276,0.66345,505400006.0
2005-06-17 01:20:00,0.66346,0.66371,0.66346,0.6635,611899999.0
2005-06-17 01:25:00,0.66353,0.66361,0.6635,0.66358,516199997.0
2005-06-17 01:30:00,0.66357,0.66361,0.66344,0.66344,357600003.0
2005-06-17 01:35:00,0.66348,0.66358,0.66345,0.66356,536300001.0
2005-06-17 01:40:00,0.66352,0.66366,0.66352,0.66366,791599996.0
2005-06-17 01:45:00,0.66365,0.66397,0.66353,0.66379,591899998.0
2005-06-17 01:50:00,0.66387,0.66425,0.66387,0.66412,526899998.0
2005-06-17 01:55:00,0.66414,0.66465,0.66408,0.66465,850499999.0
2005-06-17 02:00:00,0.66472,0.66476,0.66439,0.66449,714699999.0
2005-06-17 02:05:00,0.66444,0.66445,0.6642,0.66429,698899999.0
2005-06-17 02:10:00,0.66434,0.66435,0.66404,0.66411,638499997.0
2005-06-17 02:15:00,0.6643,0.66447,0.6642,0.66425,636799998.0
2005-06-17 02:20:00,0.66421,0.6643,0.6642,0.66424,367799998.0
2005-06-17 02:25:00,0.66425,0.66436,0.66417,0.66426,648699995.0
2005-06-17 02:30:00,0.6642,0.66433,0.66417,0.66421,602300003.0
2005-06-17 02:35:00,0.66418,0.66426,0.66414,0.6642,665099993.0
2005-06-17 02:40:00,0.66425,0.66425,0.6641,0.66412,430500001.0
2005-06-17 02:45:00,0.6641,0.66423,0.66382,0.66418,639399993.0
2005-06-17 02:50:00,0.66417,0.66424,0.66381,0.66383,643899993.0
2005-06-17 02:55:00,0.66379,0.66421,0.66376,0.66412,595200000.0
2005-06-17 03:00:00,0.66413,0.66413,0.66389,0.6639,574500000.0
2005-06-17 03:05:00,0.66392,0.66402,0.66367,0.66383,699499995.0
2005-06-17 03:10:00,0.66392,0.66395,0.66387,0.66388,411799993.0
2005-06-17 03:15:00,0.6639,0.66394,0.66363,0.66366,714199996.0
2005-06-17 03:20:00,0.6637,0.66375,0.66365,0.66371,694000002.0
2005-06-17 03:25:00,0.66369,0.6637,0.66357,0.66363,317799991.0
2005-06-17 03:30:00,0.66358,0.66393,0.66355,0.66388,567799998.0
2005-06-17 03:35:00,0.66398,0.66406,0.66383,0.66395,476699996.0
2005-06-17 03:40:00,0.66392,0.66408,0.66392,0.66407,396999996.0
2005-06-17 03:45:00,0.66409,0.66455,0.66409,0.66439,634200011.0
2005-06-17 03:50:00,0.66433,0.66449,0.66429,0.66445,349600005.0
2005-06-17 03:55:00,0.66442,0.6647,0.66434,0.66459,804999998.0
2005-06-17 04:00:00,0.66459,0.6646,0.66434,0.66457,621199996.0
2005-06-17 04:05:00,0.66456,0.66456,0.66441,0.66449,406700002.0
2005-06-17 04:10:00,0.66452,0.66459,0.66449,0.66449,323100004.0
2005-06-17 04:15:00,0.66453,0.6646,0.66452,0.66452,435100004.0
2005-06-17 04:20:00,0.66454,0.66458,0.66441,0.66451,693200000.0
2005-06-17 04:25:00,0.66443,0.66443,0.66412,0.66423,318799999.0
2005-06-17 04:30:00,0.66423,0.66428,0.66404,0.66423,729600009.0
2005-06-17 04:35:00,0.66427,0.66436,0.66413,0.66415,720800000.0
2005-06-17 04:40:00,0.66418,0.66427,0.66413,0.66426,590700002.0
2005-06-17 04:45:00,0.66424,0.66428,0.66417,0.6642,539500001.0
2005-06-17 04:50:00,0.6642,0.66428,0.66415,0.66418,493800000.0
2005-06-17 04:55:00,0.66415,0.66421,0.66409,0.66412,596499994.0
2005-06-17 05:00:00,0.6641,0.66417,0.66365,0.66414,724000002.0
2005-06-17 05:05:00,0.664,0.66418,0.66356,0.66418,716900001.0
2005-06-17 05:10:00,0.66413,0.66417,0.66376,0.66412,639000005.0
2005-06-17 05:15:00,0.66413,0.66415,0.66408,0.66415,668599996.0
2005-06-17 05:20:00,0.66413,0.66415,0.66405,0.66405,232699996.0
2005-06-17 05:25:00,0.6641,0.6642,0.66404,0.66408,593500002.0
2005-06-17 05:30:00,0.66408,0.6642,0.66358,0.66409,598199999.0
2005-06-17 05:35:00,0.6641,0.6641,0.66374,0.6638,490199999.0
2005-06-17 05:40:00,0.66407,0.66419,0.66402,0.66419,488700007.0
2005-06-17 05:45:00,0.66417,0.66423,0.66405,0.66405,463800002.0
2005-06-17 05:50:00,0.66412,0.66418,0.66407,0.66414,463500001.0
2005-06-17 05:55:00,0.66414,0.66414,0.66407,0.66408,267200006.0
2005-06-17 06:00:00,0.66409,0.66411,0.66368,0.66408,499599994.0
2005-06-17 06:05:00,0.66407,0.66414,0.66373,0.66384,661600002.0
2005-06-17 06:10:00,0.66405,0.6641,0.66385,0.6641,436699996.0
2005-06-17 06:15:00,0.66407,0.66418,0.66366,0.66417,491800004.0
2005-06-17 06:20:00,0.66412,0.66415,0.66374,0.66394,440500005.0
2005-06-17 06:25:00,0.66407,0.66419,0.66407,0.66419,408099998.0
2005-06-17 06:30:00,0.6642,0.66426,0.66412,0.66425,297300004.0
2005-06-17 06:35:00,0.66425,0.66441,0.66389,0.66421,608400004.0
2005-06-17 06:40:00,0.66427,0.66435,0.66386,0.6643,490899998.0
2005-06-17 06:45:00,0.66437,0.66437,0.66397,0.66435,879400003.0
2005-06-17 06:50:00,0.66405,0.66438,0.66391,0.66431,701900003.0
2005-06-17 06:55:00,0.66435,0.66445,0.66425,0.66428,639699999.0
2005-06-17 07:00:00,0.66425,0.66437,0.66423,0.66437,769600001.0
2005-06-17 07:05:00,0.66431,0.66437,0.66423,0.66435,648700009.0
2005-06-17 07:10:00,0.66437,0.66442,0.66429,0.66432,432000000.0
2005-06-17 07:15:00,0.66435,0.6645,0.66435,0.66443,640000003.0
2005-06-17 07:20:00,0.66424,0.6645,0.66407,0.6645,565900006.0
2005-06-17 07:25:00,0.6645,0.66462,0.66448,0.6646,522499996.0
2005-06-17 07:30:00,0.66448,0.66463,0.66429,0.66445,707300000.0
2005-06-17 07:35:00,0.66436,0.66464,0.66436,0.66457,912799998.0
2005-06-17 07:40:00,0.6646,0.6646,0.6645,0.66453,543199998.0
2005-06-17 07:45:00,0.6645,0.66461,0.66444,0.66451,608700004.0
2005-06-17 07:50:00,0.66453,0.66454,0.66435,0.66436,453399995.0
2005-06-17 07:55:00,0.66436,0.66445,0.66428,0.66442,645999993.0
2005-06-17 08:00:00,0.6644,0.66448,0.66432,0.66437,655400000.0
2005-06-17 08:05:00,0.6643,0.66448,0.6642,0.66443,688400004.0
2005-06-17 08:10:00,0.66437,0.66461,0.66406,0.6645,685400008.0
2005-06-17 08:15:00,0.66449,0.66463,0.66444,0.6646,460200003.0
2005-06-17 08:20:00,0.66456,0.6647,0.6645,0.66469,447799996.0
2005-06-17 08:25:00,0.66463,0.66467,0.66436,0.66439,346800003.0
2005-06-17 08:30:00,0.66443,0.66478,0.66443,0.66478,597500002.0
2005-06-17 08:35:00,0.66478,0.665,0.66475,0.665,631900003.0
2005-06-17 08:40:00,0.66498,0.66502,0.66486,0.665,788200006.0
2005-06-17 08:45:00,0.66495,0.66518,0.66495,0.665,540200001.0
2005-06-17 08:50:00,0.66495,0.665,0.66473,0.66475,563600006.0
2005-06-17 08:55:00,0.66476,0.66488,0.66471,0.66486,760899995.0
2005-06-17 09:00:00,0.66488,0.66491,0.66481,0.66483,487600004.0
2005-06-17 09:05:00,0.66487,0.66512,0.66479,0.66511,767600000.0
2005-06-17 09:10:00,0.66515,0.66523,0.66505,0.66513,775900005.0
2005-06-17 09:15:00,0.66511,0.66521,0.66507,0.66514,516099992.0
2005-06-17 09:20:00,0.66516,0.66526,0.66512,0.66512,568100006.0
2005-06-17 09:25:00,0.66515,0.66524,0.66511,0.66524,713599998.0
2005-06-17 09:30:00,0.66528,0.66528,0.66514,0.66518,581500001.0
2005-06-17 09:35:00,0.66515,0.6652,0.66504,0.66514,775399997.0
2005-06-17 09:40:00,0.66518,0.66522,0.66509,0.6652,615099999.0
2005-06-17 09:45:00,0.66521,0.66521,0.66504,0.66512,621200004.0
2005-06-17 09:50:00,0.66517,0.66532,0.66512,0.66532,648099999.0
2005-06-17 09:55:00,0.66528,0.66528,0.66512,0.66512,404499998.0
2005-06-17 10:00:00,0.6651,0.66531,0.6651,0.66523,604499997.0
2005-06-17 10:05:00,0.66522,0.66526,0.6649,0.66493,706599996.0
2005-06-17 10:10:00,0.66494,0.66497,0.66487,0.66488,478499995.0
2005-06-17 10:15:00,0.66494,0.66498,0.66486,0.66487,567400002.0
2005-06-17 10:20:00,0.66486,0.66488,0.66464,0.66464,799600001.0
2005-06-17 10:25:00,0.66463,0.66495,0.66463,0.66482,983499998.0
2005-06-17 10:30:00,0.66484,0.665,0.66471,0.66476,579600003.0
2005-06-17 10:35:00,0.66478,0.66482,0.66468,0.66481,720800001.0
2005-06-17 10:40:00,0.6648,0.66483,0.66451,0.66483,590799997.0
2005-06-17 10:45:00,0.66486,0.66509,0.66478,0.66509,765500003.0
2005-06-17 10:50:00,0.66515,0.66524,0.66501,0.66505,608000000.0
2005-06-17 10:55:00,0.66505,0.66516,0.66477,0.66482,628399994.0
2005-06-17 11:00:00,0.6648,0.66492,0.6647,0.66476,844499996.0
2005-06-17 11:05:00,0.66474,0.66484,0.66459,0.66467,494000003.0
2005-06-17 11:10:00,0.66467,0.6648,0.66461,0.66467,771900002.0
2005-06-17 11:15:00,0.66474,0.66512,0.6647,0.6651,1205699999.0
2005-06-17 11:20:00,0.66509,0.6654,0.66501,0.66513,505200003.0
2005-06-17 11:25:00,0.66511,0.66523,0.66506,0.66517,708299992.0
2005-06-17 11:30:00,0.66519,0.66525,0.66505,0.66512,681500001.0
2005-06-17 11:35:00,0.66512,0.66512,0.66486,0.66495,509500003.0
2005-06-17 11:40:00,0.66499,0.66512,0.66487,0.66507,724899994.0
2005-06-17 11:45:00,0.66502,0.66519,0.66497,0.6651,844900007.0
2005-06-17 11:50:00,0.66498,0.66517,0.66495,0.66512,805799996.0
2005-06-17 11:55:00,0.66519,0.66519,0.66501,0.66516,812200002.0
2005-06-17 12:00:00,0.6651,0.66525,0.66509,0.6652,823899997.0
2005-06-17 12:05:00,0.66492,0.66565,0.66491,0.66561,976000000.0
2005-06-17 12:10:00,0.66572,0.66608,0.66571,0.66587,578599992.0
2005-06-17 12:15:00,0.66585,0.66598,0.6658,0.66587,548499996.0
2005-06-17 12:20:00,0.66585,0.66608,0.6658,0.66608,655400002.0
2005-06-17 12:25:00,0.66614,0.66627,0.666,0.66613,909600001.0
2005-06-17 12:30:00,0.66603,0.66607,0.6656,0.66571,493899994.0
2005-06-17 12:35:00,0.66581,0.66624,0.66574,0.66624,640799996.0
2005-06-17 12:40:00,0.66616,0.66658,0.66614,0.66658,843900009.0
2005-06-17 12:45:00,0.66663,0.66678,0.6666,0.6666,614999999.0
2005-06-17 12:50:00,0.66661,0.66671,0.66651,0.66663,844799995.0
2005-06-17 12:55:00,0.66663,0.66674,0.66656,0.66656,643099999.0
2005-06-17 13:00:00,0.66659,0.66673,0.66652,0.66662,656800004.0
2005-06-17 13:05:00,0.66657,0.66719,0.66647,0.66707,660000004.0
2005-06-17 13:10:00,0.66703,0.6672,0.667,0.66707,642499993.0
2005-06-17 13:15:00,0.66702,0.6672,0.66702,0.66709,684300002.0
2005-06-17 13:20:00,0.66712,0.66747,0.66712,0.6673,560799994.0
2005-06-17 13:25:00,0.66728,0.6673,0.66714,0.66722,472000001.0
2005-06-17 13:30:00,0.66724,0.66724,0.66689,0.66689,891599997.0
2005-06-17 13:35:00,0.66689,0.66691,0.66666,0.66672,622600001.0
2005-06-17 13:40:00,0.66668,0.66676,0.66653,0.66669,695499996.0
2005-06-17 13:45:00,0.6667,0.66706,0.6667,0.667,766599987.0
2005-06-17 13:50:00,0.66695,0.66705,0.66673,0.6668,784499994.0
2005-06-17 13:55:00,0.66681,0.66705,0.66674,0.66705,701099995.0
2005-06-17 14:00:00,0.66702,0.66733,0.66699,0.66726,806399999.0
2005-06-17 14:05:00,0.66724,0.66765,0.66724,0.66762,849899995.0
2005-06-17 14:10:00,0.6676,0.66777,0.6675,0.66774,635500009.0
2005-06-17 14:15:00,0.66771,0.66771,0.66748,0.66758,669399996.0
2005-06-17 14:20:00,0.66753,0.66761,0.66738,0.66751,792199995.0
2005-06-17 14:25:00,0.66747,0.66747,0.6673,0.66735,998300004.0
2005-06-17 14:30:00,0.66728,0.66742,0.66656,0.6667,405999999.0
2005-06-17 14:35:00,0.66675,0.66685,0.66667,0.66685,587300005.0
2005-06-17 14:40:00,0.66687,0.66743,0.66683,0.66736,523599999.0
2005-06-17 14:45:00,0.66738,0.66749,0.66732,0.66743,667699994.0
2005-06-17 14:50:00,0.6675,0.66762,0.66693,0.66693,800599995.0
2005-06-17 14:55:00,0.66694,0.66717,0.66689,0.66697,996400004.0
2005-06-17 15:00:00,0.66697,0.66703,0.66668,0.66688,636100004.0
2005-06-17 15:05:00,0.66688,0.66707,0.66678,0.66701,660400004.0
2005-06-17 15:10:00,0.66702,0.66718,0.66688,0.66697,857499995.0
2005-06-17 15:15:00,0.66695,0.66712,0.66692,0.66706,683899999.0
2005-06-17 15:20:00,0.66711,0.66717,0.66704,0.66715,532000000.0
2005-06-17 15:25:00,0.66717,0.66742,0.66717,0.66742,766999993.0
2005-06-17 15:30:00,0.66741,0.66745,0.66728,0.66728,547000003.0
2005-06-17 15:35:00,0.6674,0.66758,0.66738,0.66752,486900000.0
2005-06-17 15:40:00,0.6676,0.66778,0.66751,0.66771,704599991.0
2005-06-17 15:45:00,0.6676,0.66772,0.66738,0.66744,760500001.0
2005-06-17 15:50:00,0.66755,0.66763,0.66732,0.66745,670699992.0
2005-06-17 15:55:00,0.66749,0.66755,0.66731,0.66743,717699989.0
2005-06-17 16:00:00,0.66735,0.66824,0.66735,0.66823,688900005.0
2005-06-17 16:05:00,0.66815,0.66823,0.66802,0.66817,948400004.0
2005-06-17 16:10:00,0.66816,0.66831,0.66804,0.66814,474400003.0
2005-06-17 16:15:00,0.66815,0.66824,0.66805,0.66821,595500007.0
2005-06-17 16:20:00,0.66822,0.66836,0.66817,0.66835,721200000.0
2005-06-17 16:25:00,0.66833,0.66882,0.66833,0.66869,618700004.0
2005-06-17 16:30:00,0.6687,0.66902,0.66869,0.66893,694300004.0
2005-06-17 16:35:00,0.66902,0.66906,0.66882,0.66906,496600001.0
2005-06-17 16:40:00,0.66909,0.66954,0.66909,0.66949,735499998.0
2005-06-17 16:45:00,0.66949,0.66982,0.66948,0.6697,903300005.0
2005-06-17 16:50:00,0.66978,0.67028,0.66965,0.67022,513200002.0
2005-06-17 16:55:00,0.67021,0.67056,0.67015,0.67052,921200003.0
2005-06-17 17:00:00,0.67048,0.67051,0.67004,0.67008,613500000.0
2005-06-17 17:05:00,0.67007,0.67044,0.67002,0.67044,859399995.0
2005-06-17 17:10:00,0.67055,0.67061,0.6704,0.6706,859800002.0
2005-06-17 17:15:00,0.67063,0.67063,0.6704,0.6704,702499994.0
2005-06-17 17:20:00,0.67045,0.67055,0.67017,0.67033,952300005.0
2005-06-17 17:25:00,0.6703,0.67038,0.67022,0.67038,806999987.0
2005-06-17 17:30:00,0.67035,0.67038,0.67023,0.67032,782000007.0
2005-06-17 17:35:00,0.67035,0.67041,0.67028,0.67028,601899996.0
2005-06-17 17:40:00,0.67029,0.67045,0.67023,0.67043,632099999.0
2005-06-17 17:45:00,0.67038,0.67046,0.67029,0.67038,964300001.0
2005-06-17 17:50:00,0.67046,0.67053,0.67036,0.67053,493400001.0
2005-06-17 17:55:00,0.67045,0.67045,0.67003,0.67003,604799998.0
2005-06-17 18:00:00,0.67007,0.67024,0.67003,0.67019,5601899982.0
2005-06-17 18:05:00,0.67014,0.67032,0.67014,0.67028,3606800007.0
2005-06-17 18:10:00,0.67029,0.67032,0.67,0.67006,5704200004.0
2005-06-17 18:15:00,0.67009,0.67009,0.6699,0.66993,3094099995.0
2005-06-17 18:20:00,0.66995,0.67008,0.6698,0.67002,4877799995.0
2005-06-17 18:25:00,0.67002,0.67015,0.66995,0.67004,4406899988.0
2005-06-17 18:30:00,0.67004,0.67004,0.66961,0.66961,3978400011.0
2005-06-17 18:35:00,0.66968,0.66991,0.66968,0.66988,1861600001.0
2005-06-17 18:40:00,0.6699,0.67002,0.66985,0.66993,2443599991.0
2005-06-17 18:45:00,0.66994,0.67028,0.66992,0.67025,1408800001.0
2005-06-17 18:50:00,0.67022,0.67032,0.67012,0.67032,2105399998.0
2005-06-17 18:55:00,0.67025,0.67058,0.67006,0.67006,3088399980.0
2005-06-17 19:00:00,0.6701,0.67021,0.67007,0.67015,1924799993.0
2005-06-17 19:05:00,0.67012,0.67022,0.67004,0.67017,3143200014.0
2005-06-17 19:10:00,0.67016,0.67016,0.67001,0.67004,1602900008.0
2005-06-17 19:15:00,0.67005,0.67049,0.67002,0.67026,2150400002.0
2005-06-17 19:20:00,0.67002,0.67032,0.66999,0.67008,1620099986.0
2005-06-17 19:25:00,0.67007,0.67017,0.66995,0.66997,2318299996.0
2005-06-17 19:30:00,0.66993,0.67033,0.66975,0.67004,2823600012.0
2005-06-17 19:35:00,0.66996,0.67029,0.6699,0.66996,2418700000.0
2005-06-17 19:40:00,0.66992,0.67009,0.66992,0.67002,2135599990.0
2005-06-17 19:45:00,0.67005,0.6701,0.67,0.67005,952099994.0
2005-06-17 19:50:00,0.67005,0.67008,0.66994,0.67005,1440100004.0
2005-06-17 19:55:00,0.67008,0.67008,0.67,0.67002,1758299996.0
2005-06-17 20:00:00,0.67008,0.67009,0.67,0.67006,962799999.0
2005-06-17 20:05:00,0.67006,0.67046,0.67003,0.67036,1104899999.0
2005-06-17 20:10:00,0.67028,0.67077,0.67007,0.6707,2070199994.0
2005-06-17 20:15:00,0.67073,0.6709,0.6707,0.67077,2628200012.0
2005-06-17 20:20:00,0.6708,0.6709,0.67075,0.67075,1444900004.0
2005-06-17 20:25:00,0.67076,0.67085,0.67065,0.67067,2930200003.0
2005-06-17 20:30:00,0.67069,0.67082,0.67067,0.67067,5147699965.0
2005-06-17 20:35:00,0.6707,0.67075,0.67047,0.67048,2482399997.0
2005-06-17 20:40:00,0.67047,0.67078,0.67047,0.67073,2109800007.0
2005-06-17 20:45:00,0.67075,0.67099,0.67075,0.67087,2168299997.0
2005-06-17 20:50:00,0.67091,0.67109,0.67076,0.67109,4188599998.0
2005-06-17 20:55:00,0.67109,0.67109,0.67089,0.6709,4969999993.0
2005-06-17 21:00:00,0.67099,0.67114,0.67099,0.67103,4525800007.0
2005-06-17 21:05:00,0.67098,0.67101,0.67081,0.67089,2073099991.0
2005-06-17 21:10:00,0.67089,0.6709,0.67077,0.67083,1923300005.0
2005-06-17 21:15:00,0.67082,0.67091,0.67076,0.6708,1785599987.0
2005-06-17 21:20:00,0.67086,0.67092,0.67076,0.67082,2556899987.0
2005-06-17 21:25:00,0.67083,0.67085,0.67064,0.67069,718199997.0
2005-06-17 21:30:00,0.67062,0.67084,0.67062,0.67083,1988500002.0
2005-06-17 21:35:00,0.67086,0.67092,0.67075,0.67092,1119100006.0
2005-06-17 21:40:00,0.67087,0.67096,0.67071,0.6709,1161299999.0
2005-06-17 21:45:00,0.67091,0.67118,0.67091,0.67115,1177499998.0
2005-06-17 21:50:00,0.67105,0.67122,0.67088,0.67108,1216300003.0
2005-06-17 21:55:00,0.67108,0.6712,0.67097,0.67105,1107299993.0
2005-06-17 22:00:00,0.67099,0.67111,0.67095,0.67111,1681399995.0
2005-06-17 22:05:00,0.6711,0.67117,0.671,0.67107,1065200004.0
2005-06-17 22:10:00,0.67101,0.67119,0.67098,0.67109,1135599993.0
2005-06-17 22:15:00,0.67113,0.67119,0.67103,0.67107,1417800006.0
2005-06-17 22:20:00,0.67109,0.67125,0.67101,0.67115,1876300001.0
2005-06-17 22:25:00,0.67114,0.67115,0.67096,0.671,1393699996.0
2005-06-17 22:30:00,0.67099,0.67144,0.67099,0.67128,1109999997.0
2005-06-17 22:35:00,0.67128,0.67147,0.67103,0.67117,1200700009.0
2005-06-17 22:40:00,0.67127,0.67149,0.6709,0.67148,1363599998.0
2005-06-17 22:45:00,0.6716,0.6716,0.67092,0.67124,805299995.0
2005-06-17 22:50:00,0.67135,0.67144,0.67093,0.67117,972600000.0
2005-06-17 22:55:00,0.67113,0.67136,0.67081,0.67081,1102799994.0
2005-06-19 23:00:00,0.6704,0.67068,0.66922,0.66922,889600002.0
2005-06-19 23:05:00,0.6692,0.66949,0.66916,0.66919,883099997.0
2005-06-19 23:10:00,0.66921,0.67086,0.66877,0.66907,840700012.0
2005-06-19 23:15:00,0.66918,0.66927,0.66875,0.66899,955499999.0
2005-06-19 23:20:00,0.66898,0.66916,0.66887,0.66904,958499998.0
2005-06-19 23:25:00,0.669,0.66907,0.66883,0.66892,577000005.0
2005-06-19 23:30:00,0.66895,0.6691,0.66804,0.6688,827100009.0
2005-06-19 23:35:00,0.66887,0.669,0.66858,0.66883,712099999.0
2005-06-19 23:40:00,0.66866,0.6688,0.66854,0.66859,532800000.0
2005-06-19 23:45:00,0.6685,0.66868,0.6683,0.66834,866799994.0
2005-06-19 23:50:00,0.66833,0.66865,0.66826,0.66854,712900011.0
2005-06-19 23:55:00,0.6685,0.66858,0.66804,0.66809,640199998.0
2005-06-20 00:00:00,0.66805,0.66895,0.668,0.66824,687899997.0
2005-06-20 00:05:00,0.66825,0.66852,0.66825,0.66842,717000010.0
2005-06-20 00:10:00,0.66839,0.66841,0.66827,0.66833,585399996.0
2005-06-20 00:15:00,0.66833,0.66835,0.66798,0.66798,562900002.0
2005-06-20 00:20:00,0.668,0.66814,0.66795,0.66807,449900008.0
2005-06-20 00:25:00,0.66806,0.66825,0.66797,0.66797,782800010.0
2005-06-20 00:30:00,0.66804,0.66853,0.66798,0.66853,619199998.0
2005-06-20 00:35:00,0.6685,0.6686,0.66842,0.66855,547099998.0
2005-06-20 00:40:00,0.66848,0.66848,0.66823,0.66836,977500001.0
2005-06-20 00:45:00,0.66833,0.66845,0.66818,0.66822,602899997.0
2005-06-20 00:50:00,0.66828,0.66833,0.66812,0.66821,591800006.0
2005-06-20 00:55:00,0.66833,0.66844,0.6682,0.6682,604199997.0
2005-06-20 01:00:00,0.66829,0.66847,0.66817,0.66838,446199997.0
2005-06-20 01:05:00,0.66833,0.66835,0.66807,0.66822,709999998.0
2005-06-20 01:10:00,0.66826,0.66834,0.66823,0.66827,803499993.0
2005-06-20 01:15:00,0.66827,0.6684,0.66819,0.6682,802200006.0
2005-06-20 01:20:00,0.66819,0.66823,0.66813,0.66822,504899994.0
2005-06-20 01:25:00,0.66824,0.66845,0.66818,0.66845,539700001.0
2005-06-20 01:30:00,0.66843,0.66848,0.6683,0.66848,417599997.0
2005-06-20 01:35:00,0.66855,0.6689,0.66854,0.66874,571899996.0
2005-06-20 01:40:00,0.6687,0.66877,0.66854,0.66857,968299991.0
2005-06-20 01:45:00,0.66861,0.66863,0.66845,0.66853,846799996.0
2005-06-20 01:50:00,0.66851,0.6687,0.66851,0.66867,656399999.0
2005-06-20 01:55:00,0.6687,0.66876,0.66864,0.66867,564299996.0
2005-06-20 02:00:00,0.66864,0.66868,0.66839,0.6685,842499996.0
2005-06-20 02:05:00,0.66851,0.66854,0.6684,0.66849,725999991.0
2005-06-20 02:10:00,0.66843,0.66853,0.66838,0.66848,470700002.0
2005-06-20 02:15:00,0.66847,0.6687,0.66845,0.6687,830499995.0
2005-06-20 02:20:00,0.66872,0.66877,0.66863,0.66868,489199995.0
2005-06-20 02:25:00,0.6687,0.66888,0.66865,0.66888,652299996.0
2005-06-20 02:30:00,0.66887,0.66922,0.66887,0.66921,428099999.0
2005-06-20 02:35:00,0.66932,0.66938,0.66912,0.66914,861500005.0
2005-06-20 02:40:00,0.66914,0.66916,0.669,0.66915,540500005.0
2005-06-20 02:45:00,0.6691,0.66922,0.6691,0.66922,239199998.0
2005-06-20 02:50:00,0.66921,0.66941,0.6691,0.66913,819700005.0
2005-06-20 02:55:00,0.66912,0.66915,0.66906,0.66913,476599993.0
2005-06-20 03:00:00,0.66925,0.66938,0.66878,0.66894,495000005.0
2005-06-20 03:05:00,0.66894,0.66913,0.66873,0.66905,702400005.0
2005-06-20 03:10:00,0.66911,0.66919,0.66895,0.669,576499998.0
2005-06-20 03:15:00,0.66903,0.66937,0.66897,0.6693,494300001.0
2005-06-20 03:20:00,0.66935,0.66939,0.66926,0.66931,388200000.0
2005-06-20 03:25:00,0.66934,0.66948,0.66928,0.66932,489300003.0
2005-06-20 03:30:00,0.66925,0.66933,0.66917,0.66923,533199998.0
2005-06-20 03:35:00,0.66925,0.66944,0.66923,0.66938,617299995.0
2005-06-20 03:40:00,0.66935,0.6699,0.66935,0.66946,386500005.0
2005-06-20 03:45:00,0.66945,0.66954,0.66939,0.66944,636899993.0
2005-06-20 03:50:00,0.66941,0.6695,0.66941,0.66949,545699998.0
2005-06-20 03:55:00,0.66948,0.6695,0.66938,0.66939,439699995.0
2005-06-20 04:00:00,0.66947,0.66966,0.66945,0.66954,699300005.0
2005-06-20 04:05:00,0.66952,0.66952,0.66941,0.6695,437000000.0
2005-06-20 04:10:00,0.66948,0.66954,0.6692,0.66924,409399999.0
2005-06-20 04:15:00,0.66925,0.66933,0.66918,0.66918,682699998.0
2005-06-20 04:20:00,0.66918,0.66922,0.66905,0.66919,535600000.0
2005-06-20 04:25:00,0.6692,0.66943,0.66912,0.66918,406900002.0
2005-06-20 04:30:00,0.66918,0.66923,0.66889,0.66898,843899989.0
2005-06-20 04:35:00,0.66901,0.66917,0.66898,0.6691,587899998.0
2005-06-20 04:40:00,0.66917,0.66926,0.66911,0.66919,618300007.0
2005-06-20 04:45:00,0.6691,0.66939,0.6691,0.66939,808699992.0
2005-06-20 04:50:00,0.66936,0.66952,0.66926,0.66952,744199996.0
2005-06-20 04:55:00,0.6696,0.66965,0.66947,0.66951,640299995.0
2005-06-20 05:00:00,0.6695,0.66956,0.66946,0.66951,510999999.0
2005-06-20 05:05:00,0.66949,0.66958,0.66942,0.66958,465700003.0
2005-06-20 05:10:00,0.6695,0.66958,0.66946,0.66952,574900001.0
2005-06-20 05:15:00,0.66953,0.66962,0.6694,0.66952,531100002.0
2005-06-20 05:20:00,0.6694,0.66942,0.6693,0.6693,507599998.0
2005-06-20 05:25:00,0.66957,0.66958,0.66915,0.66927,592899997.0
2005-06-20 05:30:00,0.66928,0.66937,0.6692,0.66928,859499999.0
2005-06-20 05:35:00,0.66931,0.66942,0.6693,0.66941,377100005.0
2005-06-20 05:40:00,0.66942,0.66953,0.6692,0.66942,722599996.0
2005-06-20 05:45:00,0.66941,0.66949,0.66933,0.66935,802400011.0
2005-06-20 05:50:00,0.6694,0.66945,0.66932,0.66938,547899999.0
2005-06-20 05:55:00,0.66941,0.66953,0.66934,0.6694,656500001.0
2005-06-20 06:00:00,0.6694,0.66958,0.66932,0.66941,636400001.0
2005-06-20 06:05:00,0.66935,0.6694,0.66935,0.6694,482099997.0
2005-06-20 06:10:00,0.6694,0.66946,0.6693,0.66937,301900002.0
2005-06-20 06:15:00,0.66932,0.6694,0.66928,0.66936,717200001.0
2005-06-20 06:20:00,0.66932,0.66956,0.66928,0.66932,422900006.0
2005-06-20 06:25:00,0.66932,0.66957,0.66922,0.66957,528500006.0
2005-06-20 06:30:00,0.66925,0.66928,0.66919,0.66925,619900002.0
2005-06-20 06:35:00,0.66925,0.66928,0.66916,0.66916,330599999.0
2005-06-20 06:40:00,0.6692,0.66922,0.66892,0.66895,567099987.0
2005-06-20 06:45:00,0.66902,0.66905,0.66893,0.669,589100005.0
2005-06-20 06:50:00,0.66897,0.66908,0.66894,0.66899,474199996.0
2005-06-20 06:55:00,0.66901,0.66922,0.66899,0.66913,513200000.0
2005-06-20 07:00:00,0.66903,0.66915,0.66882,0.66908,359199999.0
2005-06-20 07:05:00,0.66904,0.66915,0.66904,0.66913,371500000.0
2005-06-20 07:10:00,0.6691,0.66915,0.66903,0.66907,337999997.0
2005-06-20 07:15:00,0.6691,0.66915,0.66905,0.66908,612899995.0
2005-06-20 07:20:00,0.66908,0.6691,0.6689,0.66901,449999998.0
2005-06-20 07:25:00,0.669,0.66909,0.66886,0.66895,699599997.0
2005-06-20 07:30:00,0.66893,0.66908,0.66892,0.66902,610100000.0
2005-06-20 07:35:00,0.66898,0.66905,0.66892,0.66892,707000002.0
2005-06-20 07:40:00,0.66892,0.66894,0.6688,0.6688,576800001.0
2005-06-20 07:45:00,0.66871,0.6688,0.66856,0.66865,630599995.0
2005-06-20 07:50:00,0.66861,0.66865,0.6685,0.6685,666899998.0
2005-06-20 07:55:00,0.6685,0.66857,0.66845,0.66849,611000005.0
2005-06-20 08:00:00,0.66843,0.6685,0.66819,0.66826,1125000013.0
2005-06-20 08:05:00,0.66825,0.66845,0.66817,0.66819,515600004.0
2005-06-20 08:10:00,0.66822,0.66833,0.66812,0.66833,706800002.0
2005-06-20 08:15:00,0.66844,0.66882,0.66844,0.66872,505800007.0
2005-06-20 08:20:00,0.66853,0.66853,0.66836,0.66837,282700004.0
2005-06-20 08:25:00,0.66831,0.66857,0.66825,0.66835,647700004.0
2005-06-20 08:30:00,0.66841,0.66907,0.66841,0.66899,829699999.0
2005-06-20 08:35:00,0.66886,0.66893,0.66875,0.66881,691899997.0
2005-06-20 08:40:00,0.66872,0.66915,0.66871,0.66915,578300003.0
2005-06-20 08:45:00,0.66909,0.66914,0.66888,0.669,882999998.0
2005-06-20 08:50:00,0.66904,0.66945,0.66904,0.66945,456200001.0
2005-06-20 08:55:00,0.66947,0.66961,0.66941,0.66958,418200000.0
2005-06-20 09:00:00,0.66954,0.66958,0.66929,0.66929,562100002.0
2005-06-20 09:05:00,0.66928,0.66929,0.66916,0.66921,602100004.0
2005-06-20 09:10:00,0.66923,0.66935,0.6692,0.66929,711700006.0
2005-06-20 09:15:00,0.66921,0.66995,0.66918,0.66994,612100003.0
2005-06-20 09:20:00,0.6699,0.67019,0.66974,0.67006,527900000.0
2005-06-20 09:25:00,0.66998,0.67022,0.66998,0.67015,592999998.0
2005-06-20 09:30:00,0.67011,0.67012,0.66996,0.66997,783100000.0
2005-06-20 09:35:00,0.67005,0.67005,0.66982,0.66987,426499995.0
2005-06-20 09:40:00,0.66989,0.67004,0.66972,0.66979,678499997.0
2005-06-20 09:45:00,0.66973,0.66978,0.66964,0.66973,574599996.0
2005-06-20 09:50:00,0.66976,0.66983,0.66968,0.66976,700099997.0
2005-06-20 09:55:00,0.66971,0.66976,0.66962,0.66972,562599997.0
2005-06-20 10:00:00,0.6697,0.66983,0.66948,0.66973,862000006.0
2005-06-20 10:05:00,0.66957,0.66958,0.66906,0.66915,739299995.0
2005-06-20 10:10:00,0.66917,0.66918,0.6689,0.66905,676600003.0
2005-06-20 10:15:00,0.66906,0.6691,0.66868,0.66881,579000004.0
2005-06-20 10:20:00,0.6688,0.6688,0.66856,0.66869,627500000.0
2005-06-20 10:25:00,0.66868,0.66868,0.66852,0.66858,751700001.0
2005-06-20 10:30:00,0.66859,0.66878,0.66859,0.66861,691800005.0
2005-06-20 10:35:00,0.66863,0.66865,0.66847,0.66847,665800006.0
2005-06-20 10:40:00,0.66844,0.66863,0.66844,0.66863,573400003.0
2005-06-20 10:45:00,0.66865,0.66903,0.66864,0.66903,489999997.0
2005-06-20 10:50:00,0.669,0.66907,0.6689,0.6689,568600003.0
2005-06-20 10:55:00,0.6689,0.66901,0.66883,0.6689,954600001.0
2005-06-20 11:00:00,0.66892,0.66915,0.66889,0.66898,852999999.0
2005-06-20 11:05:00,0.66894,0.66899,0.66864,0.66873,481699999.0
2005-06-20 11:10:00,0.66871,0.66892,0.66865,0.66869,720299991.0
2005-06-20 11:15:00,0.66875,0.66883,0.66861,0.66883,765500005.0
2005-06-20 11:20:00,0.66884,0.66889,0.66869,0.66878,644699999.0
2005-06-20 11:25:00,0.66878,0.66883,0.66871,0.66875,826400006.0
2005-06-20 11:30:00,0.66884,0.66884,0.6687,0.66876,767500004.0
2005-06-20 11:35:00,0.66883,0.66897,0.66875,0.66892,599100000.0
2005-06-20 11:40:00,0.6689,0.66891,0.66867,0.66887,640299999.0
2005-06-20 11:45:00,0.66878,0.66901,0.66876,0.66896,903399994.0
2005-06-20 11:50:00,0.6689,0.66897,0.6687,0.6687,813199996.0
2005-06-20 11:55:00,0.66873,0.66873,0.66855,0.66864,805800002.0
2005-06-20 12:00:00,0.66855,0.66868,0.66854,0.66858,742000001.0
2005-06-20 12:05:00,0.66863,0.66879,0.66858,0.66877,749500005.0
2005-06-20 12:10:00,0.66878,0.66891,0.66878,0.66883,458299998.0
2005-06-20 12:15:00,0.6688,0.66893,0.66878,0.66887,824800000.0
2005-06-20 12:20:00,0.66886,0.66892,0.66884,0.66889,631199995.0
2005-06-20 12:25:00,0.66896,0.669,0.66887,0.6689,852000005.0
2005-06-20 12:30:00,0.66889,0.66893,0.66877,0.66889,514800000.0
2005-06-20 12:35:00,0.66889,0.66897,0.66875,0.66883,520500005.0
2005-06-20 12:40:00,0.66878,0.66883,0.66865,0.66878,843199992.0
2005-06-20 12:45:00,0.66879,0.66887,0.66863,0.66865,548199999.0
2005-06-20 12:50:00,0.66868,0.6688,0.66857,0.66865,775100003.0
2005-06-20 12:55:00,0.66863,0.66879,0.66851,0.66853,742600007.0
2005-06-20 13:00:00,0.66858,0.66877,0.66851,0.66863,631500000.0
2005-06-20 13:05:00,0.66869,0.66873,0.66857,0.6687,536000001.0
2005-06-20 13:10:00,0.6686,0.66865,0.66845,0.66855,710500000.0
2005-06-20 13:15:00,0.66853,0.66858,0.66839,0.66853,655200001.0
2005-06-20 13:20:00,0.66852,0.66882,0.66845,0.66882,572900006.0
2005-06-20 13:25:00,0.66884,0.66891,0.66878,0.6689,641300001.0
2005-06-20 13:30:00,0.66889,0.66896,0.66886,0.66887,605799999.0
2005-06-20 13:35:00,0.66889,0.6691,0.66889,0.66907,449900006.0
2005-06-20 13:40:00,0.66912,0.66912,0.66892,0.66897,765700009.0
2005-06-20 13:45:00,0.66899,0.66909,0.66896,0.66905,816999990.0
2005-06-20 13:50:00,0.669,0.66913,0.66882,0.66888,877400000.0
2005-06-20 13:55:00,0.66888,0.66896,0.66878,0.66895,452399997.0
2005-06-20 14:00:00,0.66892,0.66899,0.66881,0.66882,410199995.0
2005-06-20 14:05:00,0.66876,0.66885,0.66871,0.66875,810800002.0
2005-06-20 14:10:00,0.66876,0.66879,0.66838,0.66838,470900003.0
2005-06-20 14:15:00,0.66833,0.66861,0.66833,0.66856,653100004.0
2005-06-20 14:20:00,0.6686,0.66874,0.66856,0.66872,918300004.0
2005-06-20 14:25:00,0.6687,0.66882,0.66865,0.66874,693199991.0
2005-06-20 14:30:00,0.66873,0.66882,0.66865,0.66879,838999996.0
2005-06-20 14:35:00,0.66878,0.66878,0.66811,0.66816,901899998.0
2005-06-20 14:40:00,0.66823,0.66834,0.66796,0.66798,651899999.0
2005-06-20 14:45:00,0.66799,0.66804,0.66753,0.66753,797099996.0
2005-06-20 14:50:00,0.66749,0.66769,0.66744,0.66769,637400000.0
2005-06-20 14:55:00,0.66773,0.66777,0.66729,0.66732,684600004.0
2005-06-20 15:00:00,0.66718,0.66718,0.66682,0.66688,598999998.0
2005-06-20 15:05:00,0.66675,0.66682,0.66661,0.66665,879400000.0
2005-06-20 15:10:00,0.66665,0.66694,0.66665,0.66687,642599995.0
2005-06-20 15:15:00,0.66687,0.66697,0.66672,0.66672,819299996.0
2005-06-20 15:20:00,0.6667,0.66689,0.66664,0.66689,633699995.0
2005-06-20 15:25:00,0.66687,0.66723,0.66685,0.66718,468200002.0
2005-06-20 15:30:00,0.66719,0.66724,0.66707,0.66707,725300001.0
2005-06-20 15:35:00,0.66711,0.66711,0.66694,0.66699,777999995.0
2005-06-20 15:40:00,0.66696,0.66697,0.66668,0.66675,737799997.0
2005-06-20 15:45:00,0.66673,0.66682,0.66612,0.66623,457800009.0
2005-06-20 15:50:00,0.66619,0.66626,0.666,0.66609,705000002.0
2005-06-20 15:55:00,0.66614,0.66643,0.66613,0.6664,324400000.0
2005-06-20 16:00:00,0.66653,0.66664,0.66619,0.66625,823500001.0
2005-06-20 16:05:00,0.66613,0.66617,0.66586,0.666,775999997.0
2005-06-20 16:10:00,0.66599,0.66617,0.66599,0.66603,734900000.0
2005-06-20 16:15:00,0.66595,0.6661,0.66588,0.66604,624100006.0
2005-06-20 16:20:00,0.666,0.66603,0.66583,0.66597,829400005.0
2005-06-20 16:25:00,0.66598,0.66611,0.66598,0.66606,669000004.0
2005-06-20 16:30:00,0.66609,0.6661,0.66555,0.66555,486499999.0
2005-06-20 16:35:00,0.66553,0.66565,0.66547,0.66562,499900000.0
2005-06-20 16:40:00,0.66559,0.66587,0.66554,0.66585,845699994.0
2005-06-20 16:45:00,0.66577,0.66584,0.66554,0.66554,828900012.0
2005-06-20 16:50:00,0.66564,0.66574,0.66553,0.6656,519100000.0
2005-06-20 16:55:00,0.66563,0.66563,0.6652,0.6653,697100003.0
2005-06-20 17:00:00,0.66524,0.66544,0.66515,0.66517,647699999.0
2005-06-20 17:05:00,0.66515,0.66538,0.66512,0.66538,725999994.0
2005-06-20 17:10:00,0.66547,0.6656,0.66529,0.66543,598800009.0
2005-06-20 17:15:00,0.66546,0.66556,0.66518,0.66535,859799994.0
2005-06-20 17:20:00,0.66545,0.66548,0.66527,0.66529,895099989.0
2005-06-20 17:25:00,0.66527,0.66538,0.66519,0.66529,552100005.0
2005-06-20 17:30:00,0.66538,0.66539,0.66525,0.66537,636700006.0
2005-06-20 17:35:00,0.66539,0.6654,0.66519,0.66536,534100001.0
2005-06-20 17:40:00,0.66531,0.66569,0.66523,0.66567,527899996.0
2005-06-20 17:45:00,0.66567,0.66578,0.66555,0.66557,740899994.0
2005-06-20 17:50:00,0.66545,0.66571,0.66545,0.66571,618500000.0
2005-06-20 17:55:00,0.66572,0.66576,0.66559,0.66571,697899991.0
2005-06-20 18:00:00,0.66574,0.66584,0.66563,0.66574,5520399980.0
2005-06-20 18:05:00,0.66568,0.66577,0.6653,0.66563,6061500017.0
2005-06-20 18:10:00,0.6656,0.66606,0.66555,0.666,5411799986.0
2005-06-20 18:15:00,0.66602,0.66605,0.66592,0.66598,5476799985.0
2005-06-20 18:20:00,0.66601,0.66616,0.66597,0.66607,5209900009.0
2005-06-20 18:25:00,0.66607,0.66617,0.66597,0.66605,4373899988.0
2005-06-20 18:30:00,0.66566,0.66612,0.66552,0.66603,4068300006.0
2005-06-20 18:35:00,0.66605,0.6661,0.66587,0.66592,1904400005.0
2005-06-20 18:40:00,0.66595,0.66597,0.66586,0.66587,2983200012.0
2005-06-20 18:45:00,0.66588,0.66609,0.6656,0.66586,1604900021.0
2005-06-20 18:50:00,0.66592,0.66616,0.6659,0.66615,1809300014.0
2005-06-20 18:55:00,0.66613,0.66626,0.66607,0.66618,2567800007.0
2005-06-20 19:00:00,0.66619,0.66629,0.66613,0.66616,2084000014.0
2005-06-20 19:05:00,0.66612,0.6663,0.66585,0.66623,2807700011.0
2005-06-20 19:10:00,0.66622,0.66622,0.666,0.66608,1431000000.0
2005-06-20 19:15:00,0.66608,0.66612,0.66599,0.66604,2069399992.0
2005-06-20 19:20:00,0.66602,0.66605,0.66594,0.66601,1651299992.0
2005-06-20 19:25:00,0.666,0.6661,0.66593,0.66605,2035200000.0
2005-06-20 19:30:00,0.66558,0.66611,0.6655,0.6661,2393599999.0
2005-06-20 19:35:00,0.66612,0.66624,0.666,0.66605,2388699988.0
2005-06-20 19:40:00,0.66602,0.6661,0.666,0.66607,2108300014.0
2005-06-20 19:45:00,0.66582,0.66613,0.66571,0.66605,769600008.0
2005-06-20 19:50:00,0.66603,0.66606,0.66597,0.66601,1371600000.0
2005-06-20 19:55:00,0.66603,0.6661,0.66595,0.66603,1758699984.0
2005-06-20 20:00:00,0.66609,0.66612,0.66595,0.66595,911600003.0
2005-06-20 20:05:00,0.66597,0.6661,0.66589,0.66593,1496799995.0
2005-06-20 20:10:00,0.6659,0.66604,0.66585,0.66585,1795400000.0
2005-06-20 20:15:00,0.66585,0.66585,0.66572,0.66578,2343499979.0
2005-06-20 20:20:00,0.66583,0.66597,0.66577,0.66594,1342499994.0
2005-06-20 20:25:00,0.66598,0.66615,0.66596,0.66602,2693100002.0
2005-06-20 20:30:00,0.66597,0.66611,0.66595,0.66603,4877200011.0
2005-06-20 20:35:00,0.66604,0.66615,0.66589,0.66605,2885199985.0
2005-06-20 20:40:00,0.66605,0.66622,0.66602,0.66607,2124000002.0
2005-06-20 20:45:00,0.66607,0.66616,0.66604,0.66615,2396999997.0
2005-06-20 20:50:00,0.66612,0.66614,0.66557,0.66585,4092100004.0
2005-06-20 20:55:00,0.66608,0.66614,0.66597,0.66605,5315700011.0
2005-06-20 21:00:00,0.66609,0.6661,0.6657,0.66602,4232000013.0
2005-06-20 21:05:00,0.666,0.66611,0.66597,0.66606,1947499995.0
2005-06-20 21:10:00,0.66607,0.66613,0.66569,0.66604,1265000002.0
2005-06-20 21:15:00,0.66605,0.66613,0.66547,0.66605,1628200007.0
2005-06-20 21:20:00,0.66609,0.66611,0.666,0.666,2827399986.0
2005-06-20 21:25:00,0.666,0.6661,0.66567,0.66607,657499999.0
2005-06-20 21:30:00,0.6659,0.6661,0.6658,0.66597,2119200012.0
2005-06-20 21:35:00,0.66599,0.66602,0.6659,0.66597,875100005.0
2005-06-20 21:40:00,0.66593,0.66605,0.66591,0.666,1602200001.0
2005-06-20 21:45:00,0.666,0.66605,0.66565,0.66605,872300003.0
2005-06-20 21:50:00,0.66603,0.66605,0.66596,0.66603,1029500001.0
2005-06-20 21:55:00,0.66601,0.66602,0.6659,0.66597,1211499989.0
2005-06-20 22:00:00,0.66595,0.66595,0.66577,0.66583,1420499989.0
2005-06-20 22:05:00,0.66585,0.66591,0.6658,0.66585,810000006.0
2005-06-20 22:10:00,0.66583,0.66587,0.6657,0.66575,803700000.0
2005-06-20 22:15:00,0.66573,0.66582,0.66566,0.66568,1468700005.0
2005-06-20 22:20:00,0.6657,0.66572,0.66554,0.66554,1585199994.0
2005-06-20 22:25:00,0.6655,0.66565,0.66545,0.66545,1359899992.0
2005-06-20 22:30:00,0.66549,0.66557,0.6649,0.66551,914000003.0
2005-06-20 22:35:00,0.6655,0.66562,0.66546,0.66561,945399999.0
2005-06-20 22:40:00,0.66561,0.6657,0.66557,0.66569,1135000002.0
2005-06-20 22:45:00,0.6657,0.66571,0.66546,0.6656,743799998.0
2005-06-20 22:50:00,0.66561,0.66577,0.66547,0.66568,577500000.0
2005-06-20 22:55:00,0.66571,0.6658,0.66526,0.66558,1195599999.0
2005-06-20 23:00:00,0.66556,0.66591,0.66537,0.66556,805799995.0
2005-06-20 23:05:00,0.66579,0.66593,0.66545,0.66561,854400002.0
2005-06-20 23:10:00,0.66563,0.66589,0.66519,0.6654,1091400006.0
2005-06-20 23:15:00,0.66536,0.66566,0.66489,0.66544,1089400007.0
2005-06-20 23:20:00,0.66566,0.6659,0.66551,0.6658,560700006.0
2005-06-20 23:25:00,0.66577,0.66591,0.6657,0.66575,532699996.0
2005-06-20 23:30:00,0.66578,0.66583,0.66571,0.66577,708300002.0
2005-06-20 23:35:00,0.66558,0.66582,0.66552,0.66577,499800000.0
2005-06-20 23:40:00,0.66579,0.66584,0.66574,0.6658,377400002.0
2005-06-20 23:45:00,0.66577,0.66583,0.66521,0.66573,523100008.0
2005-06-20 23:50:00,0.6654,0.66585,0.66525,0.6658,604599999.0
2005-06-20 23:55:00,0.66585,0.66585,0.66549,0.66579,570599996.0
2005-06-21 00:00:00,0.66577,0.66582,0.66541,0.66541,600299993.0
2005-06-21 00:05:00,0.66577,0.66583,0.66528,0.66577,665900004.0
2005-06-21 00:10:00,0.6658,0.6658,0.66555,0.6656,601400008.0
2005-06-21 00:15:00,0.66562,0.66579,0.66555,0.66575,515300004.0
2005-06-21 00:20:00,0.66573,0.6658,0.6657,0.66577,412199995.0
2005-06-21 00:25:00,0.66582,0.66603,0.66582,0.66593,486299995.0
2005-06-21 00:30:00,0.66601,0.66614,0.66599,0.66607,595100003.0
2005-06-21 00:35:00,0.66601,0.66612,0.66592,0.66599,649999995.0
2005-06-21 00:40:00,0.66599,0.66611,0.66562,0.66596,599500004.0
2005-06-21 00:45:00,0.66615,0.66626,0.66613,0.66615,542900001.0
2005-06-21 00:50:00,0.66617,0.66632,0.66614,0.66618,622699992.0
2005-06-21 00:55:00,0.66597,0.6664,0.66597,0.66638,577900010.0
2005-06-21 01:00:00,0.6664,0.66645,0.66616,0.66643,781800002.0
2005-06-21 01:05:00,0.66643,0.66643,0.66628,0.66632,602999995.0
2005-06-21 01:10:00,0.66633,0.66635,0.666,0.66633,935200005.0
2005-06-21 01:15:00,0.66617,0.66633,0.66609,0.6662,610699998.0
2005-06-21 01:20:00,0.66621,0.66629,0.66609,0.66629,536400003.0
2005-06-21 01:25:00,0.66631,0.66631,0.66614,0.66623,487599989.0
2005-06-21 01:30:00,0.66617,0.66625,0.66611,0.66617,379699997.0
2005-06-21 01:35:00,0.66616,0.66617,0.66573,0.66612,704400007.0
2005-06-21 01:40:00,0.66609,0.66625,0.66609,0.66612,633899999.0
2005-06-21 01:45:00,0.66613,0.66626,0.6657,0.66615,623400000.0
2005-06-21 01:50:00,0.66614,0.6662,0.66604,0.66615,772200003.0
2005-06-21 01:55:00,0.66615,0.66627,0.66594,0.66602,718199987.0
2005-06-21 02:00:00,0.6661,0.66618,0.66595,0.66613,808700001.0
2005-06-21 02:05:00,0.66623,0.66636,0.66618,0.66631,631199999.0
2005-06-21 02:10:00,0.66626,0.66641,0.66616,0.66637,798000000.0
2005-06-21 02:15:00,0.66636,0.66665,0.66633,0.66665,816399996.0
2005-06-21 02:20:00,0.66663,0.6667,0.66642,0.6665,610599996.0
2005-06-21 02:25:00,0.66653,0.66653,0.66633,0.66636,800900009.0
2005-06-21 02:30:00,0.66631,0.66643,0.66626,0.6663,500600003.0
2005-06-21 02:35:00,0.66627,0.66633,0.66616,0.6662,915599995.0
2005-06-21 02:40:00,0.66627,0.66631,0.66615,0.66625,410800001.0
2005-06-21 02:45:00,0.6662,0.66634,0.66618,0.66632,313000001.0
2005-06-21 02:50:00,0.66633,0.66651,0.66633,0.66643,643199995.0
2005-06-21 02:55:00,0.66645,0.66658,0.66616,0.66627,500999999.0
2005-06-21 03:00:00,0.66643,0.66643,0.66585,0.66585,661200004.0
2005-06-21 03:05:00,0.6659,0.66605,0.6659,0.66598,744800002.0
2005-06-21 03:10:00,0.66603,0.66617,0.6658,0.66589,516099996.0
2005-06-21 03:15:00,0.66594,0.66607,0.66591,0.66605,484199991.0
2005-06-21 03:20:00,0.66601,0.66601,0.66587,0.66595,173599998.0
2005-06-21 03:25:00,0.66595,0.66597,0.66565,0.66595,564099999.0
2005-06-21 03:30:00,0.66593,0.66604,0.6659,0.66598,406400004.0
2005-06-21 03:35:00,0.66598,0.66614,0.66597,0.6661,606499994.0
2005-06-21 03:40:00,0.66609,0.66619,0.66568,0.66612,521099996.0
2005-06-21 03:45:00,0.66612,0.66617,0.66608,0.66613,355800003.0
2005-06-21 03:50:00,0.66603,0.66603,0.66579,0.6659,488800000.0
2005-06-21 03:55:00,0.66587,0.66594,0.6658,0.6658,494199993.0
2005-06-21 04:00:00,0.6659,0.66604,0.66584,0.66584,705499999.0
2005-06-21 04:05:00,0.66589,0.66598,0.66576,0.66587,555399997.0
2005-06-21 04:10:00,0.6658,0.6659,0.66542,0.66588,305400004.0
2005-06-21 04:15:00,0.66595,0.66608,0.66595,0.66602,356400005.0
2005-06-21 04:20:00,0.66605,0.66607,0.66588,0.66594,708099998.0
2005-06-21 04:25:00,0.66592,0.66599,0.66585,0.66596,327600000.0
2005-06-21 04:30:00,0.66597,0.66599,0.66589,0.66593,705800004.0
2005-06-21 04:35:00,0.66593,0.66598,0.66585,0.66594,579600001.0
2005-06-21 04:40:00,0.66598,0.66605,0.6659,0.666,561300001.0
2005-06-21 04:45:00,0.66599,0.6661,0.66565,0.6661,682599998.0
2005-06-21 04:50:00,0.66607,0.66616,0.66601,0.66611,384700002.0
2005-06-21 04:55:00,0.66609,0.66621,0.66607,0.66607,401499997.0
2005-06-21 05:00:00,0.66605,0.66617,0.66605,0.66613,391399993.0
2005-06-21 05:05:00,0.66617,0.66617,0.66605,0.66613,382500002.0
2005-06-21 05:10:00,0.66607,0.66613,0.66566,0.66569,452699996.0
2005-06-21 05:15:00,0.66608,0.6661,0.66571,0.6661,392499996.0
2005-06-21 05:20:00,0.66608,0.66608,0.666,0.666,439500002.0
2005-06-21 05:25:00,0.66603,0.66606,0.66557,0.66598,681800006.0
2005-06-21 05:30:00,0.66598,0.66609,0.66574,0.66607,756499999.0
2005-06-21 05:35:00,0.6661,0.66613,0.66568,0.66581,626899999.0
2005-06-21 05:40:00,0.66613,0.66613,0.6655,0.6658,520199999.0
2005-06-21 05:45:00,0.66603,0.66606,0.66586,0.66586,531400004.0
2005-06-21 05:50:00,0.66587,0.66599,0.66585,0.66587,607099999.0
2005-06-21 05:55:00,0.66585,0.66585,0.66558,0.66561,662000006.0
2005-06-21 06:00:00,0.66568,0.66584,0.66565,0.66579,507400008.0
2005-06-21 06:05:00,0.66565,0.66576,0.66563,0.6657,905100003.0
2005-06-21 06:10:00,0.66574,0.6658,0.66556,0.66575,356800007.0
2005-06-21 06:15:00,0.66575,0.66584,0.66564,0.6657,562999997.0
2005-06-21 06:20:00,0.66566,0.66582,0.66565,0.66574,570299996.0
2005-06-21 06:25:00,0.66571,0.6658,0.66568,0.6657,567300003.0
2005-06-21 06:30:00,0.6657,0.66576,0.66563,0.6657,620700003.0
2005-06-21 06:35:00,0.6657,0.66575,0.66556,0.66563,716799992.0
2005-06-21 06:40:00,0.66562,0.66582,0.66562,0.6657,612399994.0
2005-06-21 06:45:00,0.6658,0.6658,0.66568,0.66574,581099999.0
2005-06-21 06:50:00,0.66577,0.66577,0.6656,0.66565,427799999.0
2005-06-21 06:55:00,0.66567,0.66568,0.66557,0.66565,281299996.0
2005-06-21 07:00:00,0.66557,0.66568,0.66552,0.66568,470599995.0
2005-06-21 07:05:00,0.6656,0.6656,0.6654,0.66542,412900001.0
2005-06-21 07:10:00,0.66537,0.66542,0.6653,0.66537,598399999.0
2005-06-21 07:15:00,0.66541,0.66544,0.66532,0.66538,709200001.0
2005-06-21 07:20:00,0.66537,0.66544,0.66531,0.66542,476800004.0
2005-06-21 07:25:00,0.66542,0.66552,0.66537,0.66545,635300000.0
2005-06-21 07:30:00,0.66544,0.66552,0.66519,0.66535,767599998.0
2005-06-21 07:35:00,0.66549,0.66573,0.66543,0.66562,739699994.0
2005-06-21 07:40:00,0.66563,0.66563,0.66531,0.66533,739399997.0
2005-06-21 07:45:00,0.66527,0.66538,0.66506,0.66533,452699992.0
2005-06-21 07:50:00,0.66533,0.66543,0.66526,0.66541,576200001.0
2005-06-21 07:55:00,0.66539,0.66543,0.66497,0.66535,643800002.0
2005-06-21 08:00:00,0.6653,0.66542,0.6653,0.66541,369700002.0
2005-06-21 08:05:00,0.66536,0.66552,0.66534,0.66552,761700005.0
2005-06-21 08:10:00,0.66552,0.6657,0.66544,0.6655,922999992.0
2005-06-21 08:15:00,0.66549,0.6656,0.66542,0.66554,675599997.0
2005-06-21 08:20:00,0.66552,0.66562,0.66541,0.6655,553899997.0
2005-06-21 08:25:00,0.66546,0.66561,0.66539,0.66561,388799998.0
2005-06-21 08:30:00,0.66574,0.66578,0.66561,0.66576,663400003.0
2005-06-21 08:35:00,0.66577,0.66591,0.6657,0.6659,706400009.0
2005-06-21 08:40:00,0.66584,0.66599,0.6658,0.66597,661900000.0
2005-06-21 08:45:00,0.66592,0.66592,0.66578,0.6659,623300007.0
2005-06-21 08:50:00,0.6659,0.66598,0.66563,0.66593,592400000.0
2005-06-21 08:55:00,0.66598,0.666,0.6659,0.66595,549200000.0
2005-06-21 09:00:00,0.66593,0.66614,0.66592,0.66604,672099998.0
2005-06-21 09:05:00,0.66607,0.66622,0.66602,0.66609,676199994.0
2005-06-21 09:10:00,0.66608,0.66626,0.66605,0.66614,557199995.0
2005-06-21 09:15:00,0.66613,0.66634,0.66607,0.66616,589699994.0
2005-06-21 09:20:00,0.66614,0.66624,0.66611,0.66618,1090100004.0
2005-06-21 09:25:00,0.6662,0.6662,0.66578,0.66582,622199997.0
2005-06-21 09:30:00,0.66581,0.66581,0.66568,0.66572,549699998.0
2005-06-21 09:35:00,0.66566,0.66566,0.66505,0.66519,707800002.0
2005-06-21 09:40:00,0.6652,0.66533,0.66509,0.66519,789999992.0
2005-06-21 09:45:00,0.6651,0.66517,0.66495,0.66503,569800000.0
2005-06-21 09:50:00,0.66507,0.66533,0.66482,0.66533,660299997.0
2005-06-21 09:55:00,0.6653,0.66543,0.6652,0.66537,692400004.0
2005-06-21 10:00:00,0.66531,0.66532,0.66514,0.66519,639300005.0
2005-06-21 10:05:00,0.66519,0.66527,0.66511,0.66519,766899999.0
2005-06-21 10:10:00,0.66522,0.66528,0.66512,0.66523,687799991.0
2005-06-21 10:15:00,0.66527,0.66528,0.66514,0.66524,728500003.0
2005-06-21 10:20:00,0.66529,0.66558,0.66529,0.66544,754000000.0
2005-06-21 10:25:00,0.66544,0.66547,0.66521,0.66526,777200001.0
2005-06-21 10:30:00,0.66525,0.66533,0.6652,0.66528,594400001.0
2005-06-21 10:35:00,0.6653,0.66533,0.66513,0.66517,726500006.0
2005-06-21 10:40:00,0.66516,0.66528,0.66491,0.66528,639799990.0
2005-06-21 10:45:00,0.66529,0.66529,0.66495,0.66515,711700002.0
2005-06-21 10:50:00,0.66509,0.6651,0.66449,0.66449,471100002.0
2005-06-21 10:55:00,0.66446,0.66479,0.66446,0.66478,963000000.0
2005-06-21 11:00:00,0.66484,0.66501,0.66458,0.66475,536400000.0
2005-06-21 11:05:00,0.66465,0.6647,0.66452,0.66461,593599996.0
2005-06-21 11:10:00,0.66465,0.66473,0.66458,0.66467,694600000.0
2005-06-21 11:15:00,0.66472,0.66478,0.66459,0.66478,667300005.0
2005-06-21 11:20:00,0.66477,0.66482,0.66455,0.66472,417699999.0
2005-06-21 11:25:00,0.6647,0.66491,0.6647,0.66487,824599992.0
2005-06-21 11:30:00,0.66494,0.66494,0.66477,0.66487,918300000.0
2005-06-21 11:35:00,0.66491,0.66515,0.66486,0.6649,674599997.0
2005-06-21 11:40:00,0.6649,0.66499,0.66487,0.66496,312699996.0
2005-06-21 11:45:00,0.66496,0.66496,0.6645,0.66462,740100002.0
2005-06-21 11:50:00,0.66457,0.66466,0.66455,0.66456,799199999.0
2005-06-21 11:55:00,0.66462,0.66474,0.66453,0.66455,905800003.0
2005-06-21 12:00:00,0.66445,0.66452,0.66431,0.66437,707800005.0
2005-06-21 12:05:00,0.66438,0.66468,0.66438,0.66462,762999998.0
2005-06-21 12:10:00,0.66462,0.66484,0.66454,0.66481,584200003.0
2005-06-21 12:15:00,0.66475,0.66478,0.66459,0.66459,477700000.0
2005-06-21 12:20:00,0.66457,0.66462,0.66443,0.66451,655999995.0
2005-06-21 12:25:00,0.66451,0.66461,0.66442,0.6645,882700003.0
2005-06-21 12:30:00,0.66444,0.66449,0.66435,0.66439,580499998.0
2005-06-21 12:35:00,0.66432,0.6645,0.66426,0.66448,617000005.0
2005-06-21 12:40:00,0.66441,0.66451,0.66434,0.66451,572200002.0
2005-06-21 12:45:00,0.66453,0.66453,0.66425,0.66425,557000002.0
2005-06-21 12:50:00,0.66428,0.66435,0.6642,0.66433,612399994.0
2005-06-21 12:55:00,0.66433,0.66454,0.66417,0.66417,581300001.0
2005-06-21 13:00:00,0.66417,0.66433,0.66412,0.66421,731299992.0
2005-06-21 13:05:00,0.66419,0.66433,0.66412,0.66423,737700001.0
2005-06-21 13:10:00,0.66419,0.66441,0.66415,0.6644,549399993.0
2005-06-21 13:15:00,0.66438,0.66449,0.66427,0.66435,899700002.0
2005-06-21 13:20:00,0.66432,0.6645,0.6643,0.6645,621299999.0
2005-06-21 13:25:00,0.6645,0.6645,0.66432,0.66435,686000000.0
2005-06-21 13:30:00,0.66435,0.66441,0.66422,0.66437,641200003.0
2005-06-21 13:35:00,0.66437,0.66457,0.66431,0.66442,796800001.0
2005-06-21 13:40:00,0.66447,0.66447,0.66426,0.6643,543299997.0
2005-06-21 13:45:00,0.66429,0.66443,0.66422,0.66428,700600002.0
2005-06-21 13:50:00,0.66425,0.66438,0.66421,0.6643,745500004.0
2005-06-21 13:55:00,0.66429,0.6643,0.66413,0.66428,755599993.0
2005-06-21 14:00:00,0.66433,0.66444,0.66431,0.6644,699699997.0
2005-06-21 14:05:00,0.66439,0.66454,0.66434,0.66441,856499994.0
2005-06-21 14:10:00,0.6644,0.66461,0.66432,0.66446,495799998.0
2005-06-21 14:15:00,0.6644,0.66448,0.66407,0.66413,686600001.0
2005-06-21 14:20:00,0.66416,0.66445,0.66413,0.66436,793899994.0
2005-06-21 14:25:00,0.66441,0.66442,0.66432,0.66433,872999996.0
2005-06-21 14:30:00,0.66434,0.66449,0.66424,0.66424,621599995.0
2005-06-21 14:35:00,0.66425,0.66435,0.66409,0.66412,731999993.0
2005-06-21 14:40:00,0.66414,0.66432,0.66408,0.66432,684800004.0
2005-06-21 14:45:00,0.66433,0.66433,0.66406,0.6641,634000006.0
2005-06-21 14:50:00,0.66409,0.66417,0.664,0.66403,715999998.0
2005-06-21 14:55:00,0.66405,0.66439,0.66402,0.66434,614699997.0
2005-06-21 15:00:00,0.66435,0.66452,0.66428,0.66438,663699999.0
2005-06-21 15:05:00,0.66436,0.66437,0.66399,0.6642,709900001.0
2005-06-21 15:10:00,0.66423,0.66446,0.66423,0.66444,718000006.0
2005-06-21 15:15:00,0.66448,0.66457,0.6644,0.66456,775100005.0
2005-06-21 15:20:00,0.66459,0.66466,0.66442,0.66442,725500001.0
2005-06-21 15:25:00,0.66431,0.66453,0.6643,0.6645,694000004.0
2005-06-21 15:30:00,0.66444,0.6645,0.66439,0.66439,491200006.0
2005-06-21 15:35:00,0.66446,0.66461,0.66438,0.66454,954200001.0
2005-06-21 15:40:00,0.66456,0.6646,0.66438,0.66438,554700003.0
2005-06-21 15:45:00,0.66438,0.66448,0.6643,0.66434,946800002.0
2005-06-21 15:50:00,0.66433,0.66443,0.66433,0.66434,522300005.0
2005-06-21 15:55:00,0.66432,0.66441,0.66426,0.66431,769300006.0
2005-06-21 16:00:00,0.66427,0.66431,0.66394,0.66398,648599999.0
2005-06-21 16:05:00,0.66395,0.66412,0.66385,0.66403,784100002.0
2005-06-21 16:10:00,0.66406,0.6642,0.66406,0.66417,523800004.0
2005-06-21 16:15:00,0.66417,0.66425,0.6636,0.66425,466300006.0
2005-06-21 16:20:00,0.66428,0.6644,0.66422,0.6644,668200003.0
2005-06-21 16:25:00,0.6644,0.66453,0.66428,0.66436,632100002.0
2005-06-21 16:30:00,0.66433,0.66433,0.66412,0.66415,492499999.0
2005-06-21 16:35:00,0.6642,0.66425,0.6639,0.6639,593099998.0
2005-06-21 16:40:00,0.66389,0.664,0.66382,0.66397,671799998.0
2005-06-21 16:45:00,0.66388,0.66452,0.66385,0.66438,969000005.0
2005-06-21 16:50:00,0.66441,0.66441,0.66422,0.66422,854700002.0
2005-06-21 16:55:00,0.66421,0.6644,0.66406,0.66432,752900003.0
2005-06-21 17:00:00,0.66428,0.66432,0.66413,0.66417,599500003.0
2005-06-21 17:05:00,0.66415,0.66443,0.66415,0.66437,772600003.0
2005-06-21 17:10:00,0.66443,0.66478,0.66439,0.66462,465699996.0
2005-06-21 17:15:00,0.66463,0.66473,0.66455,0.66465,725799997.0
2005-06-21 17:20:00,0.66474,0.66477,0.66454,0.66458,839800003.0
2005-06-21 17:25:00,0.66455,0.66472,0.66452,0.66465,685499994.0
2005-06-21 17:30:00,0.6647,0.66502,0.66466,0.66482,821599999.0
2005-06-21 17:35:00,0.66484,0.66487,0.66457,0.6647,772499991.0
2005-06-21 17:40:00,0.66474,0.66505,0.66471,0.66503,710799997.0
2005-06-21 17:45:00,0.66502,0.66507,0.66481,0.66482,550599994.0
2005-06-21 17:50:00,0.66477,0.66496,0.66477,0.66496,804600000.0
2005-06-21 17:55:00,0.66499,0.66515,0.66494,0.665,904499993.0
2005-06-21 18:00:00,0.66501,0.66508,0.66484,0.66508,6063100002.0
2005-06-21 18:05:00,0.66498,0.6651,0.6649,0.66498,5805999981.0
2005-06-21 18:10:00,0.66497,0.66517,0.66489,0.66514,5879199989.0
2005-06-21 18:15:00,0.66514,0.66532,0.66455,0.66463,5152199990.0
2005-06-21 18:20:00,0.66462,0.66476,0.66451,0.66456,4971700011.0
2005-06-21 18:25:00,0.66457,0.66475,0.66457,0.66465,4315199996.0
2005-06-21 18:30:00,0.66468,0.66501,0.66447,0.6647,3666599989.0
2005-06-21 18:35:00,0.66477,0.66496,0.66464,0.66468,1706800011.0
2005-06-21 18:40:00,0.66471,0.66491,0.66465,0.66482,2299999993.0
2005-06-21 18:45:00,0.66485,0.66498,0.66483,0.66493,1337600013.0
2005-06-21 18:50:00,0.66492,0.66501,0.6648,0.66492,2027800004.0
2005-06-21 18:55:00,0.66489,0.66504,0.66481,0.66493,3110100001.0
2005-06-21 19:00:00,0.66495,0.66516,0.66487,0.66492,1814599994.0
2005-06-21 19:05:00,0.66489,0.66516,0.66489,0.66495,2712499993.0
2005-06-21 19:10:00,0.66498,0.6651,0.66494,0.66502,1125200000.0
2005-06-21 19:15:00,0.66502,0.66516,0.66494,0.66514,2247300020.0
2005-06-21 19:20:00,0.6651,0.66526,0.66504,0.66524,1526700006.0
2005-06-21 19:25:00,0.66519,0.66523,0.66502,0.66509,2361999990.0
2005-06-21 19:30:00,0.66507,0.66532,0.66507,0.66526,2388099988.0
2005-06-21 19:35:00,0.66525,0.66537,0.66517,0.66523,2154099994.0
2005-06-21 19:40:00,0.66516,0.66537,0.66512,0.66522,2348999997.0
2005-06-21 19:45:00,0.66523,0.66524,0.6651,0.66517,798000003.0
2005-06-21 19:50:00,0.66524,0.66524,0.66507,0.66514,1361800006.0
2005-06-21 19:55:00,0.66511,0.66513,0.665,0.66506,1730200012.0
2005-06-21 20:00:00,0.66512,0.66512,0.66494,0.66496,939000002.0
2005-06-21 20:05:00,0.66494,0.66503,0.66491,0.66503,1177700007.0
2005-06-21 20:10:00,0.66502,0.66508,0.66492,0.66503,2217500001.0
2005-06-21 20:15:00,0.66504,0.66505,0.66475,0.66496,2230099985.0
2005-06-21 20:20:00,0.66499,0.66508,0.66487,0.66487,1556000001.0
2005-06-21 20:25:00,0.66495,0.66527,0.66486,0.66508,2876200011.0
2005-06-21 20:30:00,0.66511,0.66535,0.66507,0.66531,4989899989.0
2005-06-21 20:35:00,0.66531,0.66546,0.66521,0.66521,2680899994.0
2005-06-21 20:40:00,0.66517,0.66536,0.66514,0.6652,2420600001.0
2005-06-21 20:45:00,0.66517,0.66528,0.6651,0.66522,2062100006.0
2005-06-21 20:50:00,0.66525,0.66532,0.66478,0.66529,4161999991.0
2005-06-21 20:55:00,0.6653,0.66532,0.66509,0.6652,4764800006.0
2005-06-21 21:00:00,0.66519,0.66539,0.66515,0.66524,4395900018.0
2005-06-21 21:05:00,0.6652,0.66527,0.66513,0.66515,1933099991.0
2005-06-21 21:10:00,0.66517,0.66528,0.66517,0.66523,1354300016.0
2005-06-21 21:15:00,0.66523,0.66526,0.66485,0.66515,1933499992.0
2005-06-21 21:20:00,0.66518,0.66538,0.66518,0.66531,2563300005.0
2005-06-21 21:25:00,0.66532,0.6654,0.66527,0.66527,921800011.0
2005-06-21 21:30:00,0.66525,0.66532,0.66522,0.66528,2046999997.0
2005-06-21 21:35:00,0.66532,0.66537,0.66525,0.66532,760000001.0
2005-06-21 21:40:00,0.66527,0.66547,0.66524,0.66545,1563499999.0
2005-06-21 21:45:00,0.66544,0.66544,0.66534,0.6654,1012799999.0
2005-06-21 21:50:00,0.66538,0.66552,0.66537,0.66552,900999994.0
2005-06-21 21:55:00,0.66552,0.66565,0.66548,0.66563,1011800001.0
2005-06-21 22:00:00,0.6656,0.66565,0.66546,0.66553,1820899981.0
2005-06-21 22:05:00,0.66549,0.6656,0.66547,0.6656,910000003.0
2005-06-21 22:10:00,0.66556,0.66568,0.66552,0.66568,745099999.0
2005-06-21 22:15:00,0.6657,0.66575,0.66558,0.66572,1538499995.0
2005-06-21 22:20:00,0.66573,0.66587,0.66569,0.6658,1739199999.0
2005-06-21 22:25:00,0.6658,0.6659,0.66575,0.66585,1307600005.0
2005-06-21 22:30:00,0.66583,0.6659,0.66533,0.66585,1101899996.0
2005-06-21 22:35:00,0.66579,0.66588,0.66574,0.66577,888300000.0
2005-06-21 22:40:00,0.66536,0.66583,0.66536,0.66583,1383099988.0
2005-06-21 22:45:00,0.66588,0.66588,0.66572,0.66575,849200000.0
2005-06-21 22:50:00,0.6658,0.66586,0.66574,0.66578,543899999.0
2005-06-21 22:55:00,0.66578,0.6658,0.66558,0.66558,1246100005.0
2005-06-21 23:00:00,0.66532,0.66576,0.66532,0.66549,734599998.0
2005-06-21 23:05:00,0.66542,0.66577,0.66528,0.66544,624900003.0
2005-06-21 23:10:00,0.66521,0.66565,0.66519,0.66547,1099099981.0
2005-06-21 23:15:00,0.66548,0.66558,0.66508,0.66535,880100008.0
2005-06-21 23:20:00,0.6652,0.66556,0.66509,0.66541,837299997.0
2005-06-21 23:25:00,0.66536,0.66569,0.66499,0.66563,517700000.0
2005-06-21 23:30:00,0.66573,0.66595,0.66558,0.66578,805899992.0
2005-06-21 23:35:00,0.66577,0.66584,0.66562,0.6657,513400011.0
2005-06-21 23:40:00,0.66572,0.66578,0.66563,0.66577,540600007.0
2005-06-21 23:45:00,0.66574,0.6658,0.66563,0.66572,588800007.0
2005-06-21 23:50:00,0.66569,0.66581,0.6656,0.6656,780199995.0
2005-06-21 23:55:00,0.66565,0.66568,0.66527,0.66555,418500004.0
2005-06-22 00:00:00,0.66552,0.6656,0.66525,0.66555,347799999.0
2005-06-22 00:05:00,0.66552,0.66558,0.66507,0.66551,837800000.0
2005-06-22 00:10:00,0.66557,0.66567,0.66536,0.66552,433900000.0
2005-06-22 00:15:00,0.66553,0.66559,0.66548,0.66551,441099995.0
2005-06-22 00:20:00,0.66552,0.66564,0.66552,0.66561,471200008.0
2005-06-22 00:25:00,0.6654,0.6657,0.6651,0.66557,556700003.0
2005-06-22 00:30:00,0.66564,0.66578,0.66528,0.66575,838200000.0
2005-06-22 00:35:00,0.6657,0.66586,0.6657,0.66575,448800005.0
2005-06-22 00:40:00,0.66575,0.66578,0.66543,0.66564,423600000.0
2005-06-22 00:45:00,0.66573,0.66584,0.66532,0.6657,531399994.0
2005-06-22 00:50:00,0.66575,0.66585,0.66538,0.66572,486399999.0
2005-06-22 00:55:00,0.66574,0.66575,0.66564,0.66566,556800006.0
2005-06-22 01:00:00,0.66563,0.66575,0.66557,0.66575,766699993.0
2005-06-22 01:05:00,0.66573,0.66583,0.66538,0.66575,675100000.0
2005-06-22 01:10:00,0.66549,0.66578,0.6653,0.66568,667199998.0
2005-06-22 01:15:00,0.66555,0.66572,0.66516,0.6657,710700005.0
2005-06-22 01:20:00,0.6657,0.66573,0.66519,0.66519,640000003.0
2005-06-22 01:25:00,0.66568,0.66602,0.66568,0.66602,499499996.0
2005-06-22 01:30:00,0.66602,0.66609,0.666,0.66603,441400000.0
2005-06-22 01:35:00,0.66603,0.66619,0.66593,0.66619,688800009.0
2005-06-22 01:40:00,0.66655,0.66662,0.66603,0.66629,808899994.0
2005-06-22 01:45:00,0.66628,0.66659,0.66622,0.6663,691299997.0
2005-06-22 01:50:00,0.6663,0.66648,0.66627,0.66642,823999998.0
2005-06-22 01:55:00,0.6664,0.66648,0.66614,0.66614,587799997.0
2005-06-22 02:00:00,0.66614,0.66623,0.66604,0.66614,780700001.0
2005-06-22 02:05:00,0.66615,0.66629,0.66607,0.66622,696899997.0
2005-06-22 02:10:00,0.66628,0.66645,0.66622,0.66635,705099998.0
2005-06-22 02:15:00,0.66631,0.66636,0.66608,0.66614,474200003.0
2005-06-22 02:20:00,0.66611,0.66616,0.66604,0.66613,673700000.0
2005-06-22 02:25:00,0.66615,0.66617,0.66597,0.66597,595299996.0
2005-06-22 02:30:00,0.66592,0.66598,0.66536,0.6659,724400004.0
2005-06-22 02:35:00,0.66587,0.66596,0.66582,0.66587,548199994.0
2005-06-22 02:40:00,0.6659,0.66593,0.66582,0.66585,448400001.0
2005-06-22 02:45:00,0.66578,0.66585,0.66574,0.66575,609099994.0
2005-06-22 02:50:00,0.66575,0.66582,0.66565,0.66568,615200003.0
2005-06-22 02:55:00,0.66568,0.66573,0.66556,0.66571,629200002.0
2005-06-22 03:00:00,0.66573,0.66582,0.66565,0.66575,491000004.0
2005-06-22 03:05:00,0.66577,0.6658,0.6656,0.6656,566899993.0
2005-06-22 03:10:00,0.66567,0.66572,0.66557,0.66571,484599999.0
2005-06-22 03:15:00,0.6657,0.6657,0.66536,0.66564,699200002.0
2005-06-22 03:20:00,0.66564,0.66565,0.66538,0.66541,523399998.0
2005-06-22 03:25:00,0.6654,0.66558,0.6654,0.6655,778799994.0
2005-06-22 03:30:00,0.66551,0.66559,0.66538,0.66546,973000002.0
2005-06-22 03:35:00,0.66551,0.66557,0.66531,0.66537,722100004.0
2005-06-22 03:40:00,0.66534,0.66543,0.66508,0.6653,679299992.0
2005-06-22 03:45:00,0.66529,0.66535,0.66522,0.66527,495699993.0
2005-06-22 03:50:00,0.66523,0.6653,0.66519,0.66522,520299994.0
2005-06-22 03:55:00,0.66518,0.66532,0.66518,0.66518,293300003.0
2005-06-22 04:00:00,0.66527,0.66535,0.6652,0.66528,716200015.0
2005-06-22 04:05:00,0.66532,0.66534,0.66525,0.6653,215499998.0
2005-06-22 04:10:00,0.66531,0.66562,0.66526,0.6656,713399998.0
2005-06-22 04:15:00,0.66557,0.66561,0.66551,0.66552,478800000.0
2005-06-22 04:20:00,0.66552,0.66554,0.66527,0.66536,805500002.0
2005-06-22 04:25:00,0.66533,0.6655,0.66523,0.66541,543099992.0
2005-06-22 04:30:00,0.66543,0.66548,0.66532,0.6654,530700006.0
2005-06-22 04:35:00,0.66549,0.66565,0.66545,0.66555,596899999.0
2005-06-22 04:40:00,0.66556,0.66565,0.66539,0.66562,918300003.0
2005-06-22 04:45:00,0.66555,0.6656,0.66551,0.66559,683400000.0
2005-06-22 04:50:00,0.66555,0.66556,0.66535,0.66537,622200005.0
2005-06-22 04:55:00,0.66532,0.66543,0.6653,0.66538,504600006.0
2005-06-22 05:00:00,0.66535,0.66556,0.66535,0.66541,458699999.0
2005-06-22 05:05:00,0.66542,0.66553,0.66539,0.66553,711700004.0
2005-06-22 05:10:00,0.66546,0.6655,0.66512,0.66542,556599995.0
2005-06-22 05:15:00,0.66543,0.6656,0.6654,0.66558,594100003.0
2005-06-22 05:20:00,0.66554,0.66563,0.66516,0.66543,709999989.0
2005-06-22 05:25:00,0.66543,0.6655,0.66506,0.66543,787600002.0
2005-06-22 05:30:00,0.66543,0.66552,0.6654,0.6655,683999996.0
2005-06-22 05:35:00,0.66556,0.6657,0.66556,0.66567,496899997.0
2005-06-22 05:40:00,0.6657,0.6657,0.66549,0.66555,744499999.0
2005-06-22 05:45:00,0.66554,0.66558,0.66542,0.66544,585699997.0
2005-06-22 05:50:00,0.66552,0.66577,0.66552,0.6657,612899995.0
2005-06-22 05:55:00,0.66575,0.6658,0.66561,0.66568,825399999.0
2005-06-22 06:00:00,0.66577,0.6658,0.66555,0.66567,474499995.0
2005-06-22 06:05:00,0.66569,0.66575,0.66547,0.66558,712899991.0
2005-06-22 06:10:00,0.6656,0.6656,0.6655,0.66558,409599998.0
2005-06-22 06:15:00,0.66553,0.66571,0.66548,0.6656,746900013.0
2005-06-22 06:20:00,0.66524,0.66565,0.665,0.66547,1002099991.0
2005-06-22 06:25:00,0.66555,0.66565,0.66513,0.66561,630199996.0
2005-06-22 06:30:00,0.6656,0.66562,0.66501,0.66546,722299996.0
2005-06-22 06:35:00,0.66561,0.66563,0.6653,0.66558,539699998.0
2005-06-22 06:40:00,0.66555,0.66568,0.66549,0.66555,483800008.0
2005-06-22 06:45:00,0.66565,0.66568,0.66523,0.66542,713100002.0
2005-06-22 06:50:00,0.66559,0.66563,0.66547,0.66557,353600003.0
2005-06-22 06:55:00,0.66539,0.66566,0.66526,0.66556,677399993.0
2005-06-22 07:00:00,0.6655,0.66559,0.66502,0.66559,453199999.0
2005-06-22 07:05:00,0.66552,0.66555,0.66544,0.6655,377899998.0
2005-06-22 07:10:00,0.6655,0.66557,0.66542,0.66552,457500002.0
2005-06-22 07:15:00,0.66551,0.66563,0.66545,0.66558,658699996.0
2005-06-22 07:20:00,0.66557,0.66563,0.66548,0.66558,700300004.0
2005-06-22 07:25:00,0.66558,0.66563,0.66553,0.66556,395300000.0
2005-06-22 07:30:00,0.66553,0.66568,0.66543,0.66568,526900000.0
2005-06-22 07:35:00,0.66568,0.66568,0.66549,0.66552,747499999.0
2005-06-22 07:40:00,0.66552,0.66576,0.66549,0.66564,444499996.0
2005-06-22 07:45:00,0.6656,0.66575,0.66553,0.66556,653399997.0
2005-06-22 07:50:00,0.66562,0.66583,0.66559,0.66567,411300002.0
2005-06-22 07:55:00,0.66568,0.66568,0.66546,0.66555,421099997.0
2005-06-22 08:00:00,0.66547,0.66579,0.66547,0.66569,713900000.0
2005-06-22 08:05:00,0.66568,0.66579,0.66565,0.66575,492700004.0
2005-06-22 08:10:00,0.66566,0.66587,0.66565,0.66583,772200000.0
2005-06-22 08:15:00,0.66586,0.66594,0.66567,0.66567,390600000.0
2005-06-22 08:20:00,0.66572,0.66585,0.66552,0.66583,606600001.0
2005-06-22 08:25:00,0.66578,0.66583,0.6657,0.66583,311199999.0
2005-06-22 08:30:00,0.66585,0.6659,0.66577,0.6659,598900014.0
2005-06-22 08:35:00,0.66584,0.66587,0.66572,0.66583,655500010.0
2005-06-22 08:40:00,0.66579,0.66588,0.66575,0.66583,706700005.0
2005-06-22 08:45:00,0.66572,0.66577,0.66561,0.6657,904799994.0
2005-06-22 08:50:00,0.6657,0.66584,0.66564,0.66573,474600007.0
2005-06-22 08:55:00,0.66572,0.66585,0.66545,0.6656,690299999.0
2005-06-22 09:00:00,0.6656,0.66578,0.66555,0.6657,548100001.0
2005-06-22 09:05:00,0.66573,0.66578,0.6655,0.66557,677399999.0
2005-06-22 09:10:00,0.66558,0.66575,0.66553,0.66558,795600001.0
2005-06-22 09:15:00,0.66556,0.66566,0.66545,0.66547,828000005.0
2005-06-22 09:20:00,0.66544,0.66553,0.66541,0.66541,689899995.0
2005-06-22 09:25:00,0.6654,0.66546,0.66534,0.66539,758600007.0
2005-06-22 09:30:00,0.66541,0.66552,0.66535,0.66547,799400002.0
2005-06-22 09:35:00,0.6655,0.66554,0.66519,0.66519,560999999.0
2005-06-22 09:40:00,0.66515,0.66531,0.66505,0.66527,567700000.0
2005-06-22 09:45:00,0.66529,0.6653,0.66509,0.66513,760600002.0
2005-06-22 09:50:00,0.66519,0.66534,0.66513,0.66526,580200003.0
2005-06-22 09:55:00,0.66523,0.66541,0.66517,0.66517,641099996.0
2005-06-22 10:00:00,0.66515,0.66525,0.66507,0.66523,653499995.0
2005-06-22 10:05:00,0.66516,0.66525,0.66516,0.66523,626500010.0
2005-06-22 10:10:00,0.66523,0.66523,0.66505,0.6651,752300011.0
2005-06-22 10:15:00,0.66506,0.66506,0.66484,0.66498,871399987.0
2005-06-22 10:20:00,0.66501,0.66522,0.66497,0.66522,564900006.0
2005-06-22 10:25:00,0.6652,0.66551,0.6652,0.6654,835699999.0
2005-06-22 10:30:00,0.66589,0.6675,0.66576,0.6675,873299999.0
2005-06-22 10:35:00,0.66763,0.6679,0.66735,0.6679,741400006.0
2005-06-22 10:40:00,0.66787,0.66797,0.66754,0.6677,707900001.0
2005-06-22 10:45:00,0.66773,0.66818,0.66766,0.66818,776099989.0
2005-06-22 10:50:00,0.66821,0.66824,0.66799,0.66799,734199994.0
2005-06-22 10:55:00,0.66811,0.66861,0.66811,0.6686,831300002.0
2005-06-22 11:00:00,0.66862,0.66862,0.66839,0.66845,695600000.0
2005-06-22 11:05:00,0.66838,0.66847,0.66803,0.66807,506100000.0
2005-06-22 11:10:00,0.66802,0.6681,0.66739,0.66742,619799996.0
2005-06-22 11:15:00,0.66743,0.66765,0.66721,0.66762,702300001.0
2005-06-22 11:20:00,0.66752,0.66753,0.66725,0.66746,844099998.0
2005-06-22 11:25:00,0.66744,0.66746,0.6673,0.6674,808200003.0
2005-06-22 11:30:00,0.66743,0.6675,0.66729,0.66742,548999999.0
2005-06-22 11:35:00,0.66743,0.66758,0.66737,0.66753,754300008.0
2005-06-22 11:40:00,0.66756,0.66758,0.66744,0.66755,777999997.0
2005-06-22 11:45:00,0.66753,0.66757,0.66723,0.6673,681299990.0
2005-06-22 11:50:00,0.6672,0.66731,0.66711,0.66718,896499987.0
2005-06-22 11:55:00,0.66723,0.66732,0.66713,0.66719,677000002.0
2005-06-22 12:00:00,0.66709,0.66732,0.66709,0.66723,956800006.0
2005-06-22 12:05:00,0.66717,0.66728,0.66709,0.66721,631700002.0
2005-06-22 12:10:00,0.66723,0.66727,0.6671,0.6671,493499997.0
2005-06-22 12:15:00,0.66709,0.66713,0.66695,0.66703,589700003.0
2005-06-22 12:20:00,0.66704,0.66712,0.66697,0.667,634799997.0
2005-06-22 12:25:00,0.66698,0.66699,0.66656,0.66663,586599999.0
2005-06-22 12:30:00,0.66659,0.66663,0.66633,0.66636,914400005.0
2005-06-22 12:35:00,0.66624,0.66624,0.66599,0.6661,585799994.0
2005-06-22 12:40:00,0.66603,0.66609,0.66592,0.66608,878100003.0
2005-06-22 12:45:00,0.66609,0.66612,0.66597,0.66605,1252300003.0
2005-06-22 12:50:00,0.66606,0.66609,0.6659,0.66598,870000006.0
2005-06-22 12:55:00,0.66588,0.66588,0.66548,0.66548,486299999.0
2005-06-22 13:00:00,0.66537,0.6661,0.66535,0.66598,582799994.0
2005-06-22 13:05:00,0.66597,0.666,0.66572,0.6658,719099998.0
2005-06-22 13:10:00,0.66575,0.66586,0.66567,0.66571,739799988.0
2005-06-22 13:15:00,0.66569,0.66575,0.66546,0.66558,740200002.0
2005-06-22 13:20:00,0.66553,0.66561,0.66517,0.66538,427700002.0
2005-06-22 13:25:00,0.66535,0.66535,0.66513,0.66522,628999997.0
2005-06-22 13:30:00,0.66522,0.66522,0.66468,0.66472,755299996.0
2005-06-22 13:35:00,0.66472,0.66475,0.6645,0.66471,698400009.0
2005-06-22 13:40:00,0.66476,0.6648,0.66457,0.66468,715899992.0
2005-06-22 13:45:00,0.6647,0.6651,0.66469,0.66507,914999989.0
2005-06-22 13:50:00,0.66505,0.66519,0.66505,0.66513,832900007.0
2005-06-22 13:55:00,0.66513,0.66521,0.66502,0.66512,529299997.0
2005-06-22 14:00:00,0.66512,0.66517,0.66504,0.6651,567099999.0
2005-06-22 14:05:00,0.66505,0.66516,0.66505,0.66506,811199991.0
2005-06-22 14:10:00,0.66506,0.6651,0.66492,0.66494,527500000.0
2005-06-22 14:15:00,0.66499,0.66505,0.66493,0.66494,668599999.0
2005-06-22 14:20:00,0.66491,0.66518,0.66482,0.66515,671399990.0
2005-06-22 14:25:00,0.66516,0.66532,0.66513,0.66526,601799998.0
2005-06-22 14:30:00,0.66526,0.66547,0.66526,0.66533,594000004.0
2005-06-22 14:35:00,0.66531,0.66544,0.66516,0.66534,798900005.0
2005-06-22 14:40:00,0.66536,0.66545,0.66529,0.66538,893699996.0
2005-06-22 14:45:00,0.66538,0.66544,0.66529,0.66535,766600001.0
2005-06-22 14:50:00,0.66529,0.66538,0.6652,0.66528,507000003.0
2005-06-22 14:55:00,0.66532,0.66543,0.66523,0.6654,902700005.0
2005-06-22 15:00:00,0.66532,0.66532,0.66476,0.66497,638599998.0
2005-06-22 15:05:00,0.66487,0.66511,0.66486,0.66495,698299998.0
2005-06-22 15:10:00,0.66495,0.66511,0.66493,0.66501,717600003.0
2005-06-22 15:15:00,0.66497,0.66528,0.66487,0.66522,597200000.0
2005-06-22 15:20:00,0.6652,0.66524,0.66497,0.66507,673500005.0
2005-06-22 15:25:00,0.66511,0.66528,0.66502,0.6651,616400000.0
2005-06-22 15:30:00,0.6651,0.66517,0.665,0.665,467900001.0
2005-06-22 15:35:00,0.66506,0.66506,0.6648,0.66495,532599997.0
2005-06-22 15:40:00,0.66499,0.66531,0.66491,0.6652,766800001.0
2005-06-22 15:45:00,0.66526,0.66533,0.66516,0.66523,726799995.0
2005-06-22 15:50:00,0.66522,0.66565,0.6652,0.66559,529599999.0
2005-06-22 15:55:00,0.66558,0.66576,0.66539,0.6657,610299998.0
2005-06-22 16:00:00,0.66568,0.66579,0.66548,0.66548,694700006.0
2005-06-22 16:05:00,0.66536,0.66544,0.66523,0.6653,780900003.0
2005-06-22 16:10:00,0.66524,0.66544,0.66522,0.66533,647199989.0
2005-06-22 16:15:00,0.66535,0.6654,0.66526,0.66536,715900002.0
2005-06-22 16:20:00,0.66536,0.6655,0.66528,0.66547,712799999.0
2005-06-22 16:25:00,0.66551,0.66562,0.6654,0.66559,748200007.0
2005-06-22 16:30:00,0.6656,0.66562,0.66545,0.6655,454500001.0
2005-06-22 16:35:00,0.66556,0.66565,0.66549,0.66555,882500003.0
2005-06-22 16:40:00,0.66554,0.66554,0.6654,0.6655,824199996.0
2005-06-22 16:45:00,0.66546,0.6655,0.66515,0.66523,738399998.0
2005-06-22 16:50:00,0.66523,0.6654,0.66511,0.66536,597399999.0
2005-06-22 16:55:00,0.66543,0.66546,0.66534,0.66546,431499997.0
2005-06-22 17:00:00,0.66549,0.66554,0.66542,0.66542,630499999.0
2005-06-22 17:05:00,0.6654,0.66559,0.6654,0.66551,856300000.0
2005-06-22 17:10:00,0.66559,0.66578,0.66554,0.66575,787800008.0
2005-06-22 17:15:00,0.66575,0.66587,0.66568,0.6657,594199998.0
2005-06-22 17:20:00,0.66575,0.66575,0.66561,0.66573,775900003.0
2005-06-22 17:25:00,0.6657,0.66578,0.66567,0.66572,490900004.0
2005-06-22 17:30:00,0.66581,0.66599,0.66559,0.66559,654499994.0
2005-06-22 17:35:00,0.66561,0.66567,0.66545,0.66546,624800001.0
2005-06-22 17:40:00,0.6654,0.66554,0.66537,0.66554,641599996.0
2005-06-22 17:45:00,0.66556,0.6656,0.66549,0.66553,451600003.0
2005-06-22 17:50:00,0.66542,0.66561,0.66542,0.66557,538999994.0
2005-06-22 17:55:00,0.66556,0.66558,0.66545,0.66555,401300003.0
2005-06-22 18:00:00,0.66554,0.66567,0.6655,0.66558,5327799996.0
2005-06-22 18:05:00,0.6655,0.66552,0.6651,0.66532,7948500003.0
2005-06-22 18:10:00,0.66536,0.66546,0.66509,0.66515,5471199978.0
2005-06-22 18:15:00,0.66518,0.66523,0.66489,0.66493,5803699981.0
2005-06-22 18:20:00,0.66495,0.66507,0.66475,0.665,5080099989.0
2005-06-22 18:25:00,0.66505,0.66533,0.66496,0.66506,3761600009.0
2005-06-22 18:30:00,0.66507,0.66514,0.66481,0.66494,3543599997.0
2005-06-22 18:35:00,0.66495,0.66504,0.66485,0.66495,1964999985.0
2005-06-22 18:40:00,0.66493,0.66499,0.66481,0.66484,2342200006.0
2005-06-22 18:45:00,0.66485,0.66526,0.66484,0.66524,1400199990.0
2005-06-22 18:50:00,0.66522,0.6653,0.66502,0.66515,1759299995.0
2005-06-22 18:55:00,0.66502,0.66535,0.66479,0.6652,2945400015.0
2005-06-22 19:00:00,0.6652,0.66533,0.66513,0.6653,1832900004.0
2005-06-22 19:05:00,0.66524,0.66538,0.66516,0.66536,3231299987.0
2005-06-22 19:10:00,0.66537,0.66543,0.66521,0.66527,1474699995.0
2005-06-22 19:15:00,0.66528,0.66531,0.6651,0.66511,1844200006.0
2005-06-22 19:20:00,0.66507,0.66513,0.66495,0.66503,1248099995.0
2005-06-22 19:25:00,0.66502,0.66506,0.6648,0.6649,1820399984.0
2005-06-22 19:30:00,0.66487,0.66498,0.6645,0.66492,2532999998.0
2005-06-22 19:35:00,0.6649,0.66496,0.6648,0.66493,2430000007.0
2005-06-22 19:40:00,0.66492,0.66499,0.66482,0.66483,2040000002.0
2005-06-22 19:45:00,0.66488,0.66495,0.66482,0.66495,1188500000.0
2005-06-22 19:50:00,0.66494,0.66497,0.66486,0.66495,1338399982.0
2005-06-22 19:55:00,0.66491,0.66495,0.66454,0.66492,1322599994.0
2005-06-22 20:00:00,0.66493,0.66508,0.66491,0.66506,780000005.0
2005-06-22 20:05:00,0.66505,0.66509,0.66499,0.66509,1691299990.0
2005-06-22 20:10:00,0.6651,0.66531,0.66508,0.66508,2127400017.0
2005-06-22 20:15:00,0.66509,0.66519,0.66501,0.66508,1894000001.0
2005-06-22 20:20:00,0.66509,0.66514,0.66472,0.66497,1713699998.0
2005-06-22 20:25:00,0.66505,0.66512,0.66497,0.66502,2707700006.0
2005-06-22 20:30:00,0.66503,0.66578,0.66483,0.66483,4845200015.0
2005-06-22 20:35:00,0.66487,0.66499,0.66484,0.66485,2788699976.0
2005-06-22 20:40:00,0.66485,0.66503,0.6646,0.66492,2303100002.0
2005-06-22 20:45:00,0.66492,0.66499,0.66482,0.66499,2453699985.0
2005-06-22 20:50:00,0.66499,0.66499,0.66484,0.6649,3949499986.0
2005-06-22 20:55:00,0.66492,0.66527,0.6649,0.6652,5356800010.0
2005-06-22 21:00:00,0.66525,0.66534,0.66512,0.66512,3824600025.0
2005-06-22 21:05:00,0.66514,0.66543,0.66514,0.66543,1826299995.0
2005-06-22 21:10:00,0.66538,0.66543,0.66529,0.66541,1626299993.0
2005-06-22 21:15:00,0.66543,0.66544,0.66499,0.66511,1583199998.0
2005-06-22 21:20:00,0.66533,0.66542,0.66521,0.66535,2246500005.0
2005-06-22 21:25:00,0.66536,0.66539,0.66527,0.66527,894400009.0
2005-06-22 21:30:00,0.66526,0.66534,0.66515,0.66532,1956600020.0
2005-06-22 21:35:00,0.66535,0.66543,0.6651,0.6654,899799998.0
2005-06-22 21:40:00,0.66537,0.66543,0.66496,0.66534,1343200002.0
2005-06-22 21:45:00,0.66534,0.66534,0.66487,0.6653,1065100001.0
2005-06-22 21:50:00,0.66528,0.66531,0.66522,0.66524,1027600003.0
2005-06-22 21:55:00,0.66522,0.66535,0.6652,0.66535,1059200001.0
2005-06-22 22:00:00,0.66534,0.66541,0.66526,0.66533,1698800014.0
2005-06-22 22:05:00,0.6653,0.66537,0.6648,0.66535,1010599991.0
2005-06-22 22:10:00,0.66533,0.6654,0.66526,0.6653,843799999.0
2005-06-22 22:15:00,0.66537,0.66547,0.66506,0.66542,1327700005.0
2005-06-22 22:20:00,0.66543,0.66548,0.66484,0.66542,1599599993.0
2005-06-22 22:25:00,0.6654,0.66548,0.66538,0.66539,1427599999.0
2005-06-22 22:30:00,0.66547,0.66556,0.66519,0.66547,1017599994.0
2005-06-22 22:35:00,0.66546,0.66554,0.66524,0.66547,817999995.0
2005-06-22 22:40:00,0.66546,0.66552,0.66541,0.66545,1126099997.0
2005-06-22 22:45:00,0.66548,0.66548,0.66538,0.6654,917499995.0
2005-06-22 22:50:00,0.66545,0.66551,0.66541,0.66548,464000001.0
2005-06-22 22:55:00,0.66548,0.66558,0.66538,0.66538,1266600004.0
2005-06-22 23:00:00,0.66525,0.66558,0.66497,0.66528,663600001.0
2005-06-22 23:05:00,0.66527,0.66558,0.66519,0.66542,722800002.0
2005-06-22 23:10:00,0.66521,0.66556,0.66512,0.66551,911100007.0
2005-06-22 23:15:00,0.66541,0.66553,0.66509,0.66544,683099999.0
2005-06-22 23:20:00,0.66518,0.66558,0.66489,0.66558,770000015.0
2005-06-22 23:25:00,0.66535,0.66555,0.66517,0.66531,935600000.0
2005-06-22 23:30:00,0.66533,0.66557,0.66506,0.66543,836799997.0
2005-06-22 23:35:00,0.6654,0.66559,0.66508,0.66556,762199995.0
2005-06-22 23:40:00,0.66517,0.66567,0.66507,0.66514,869700006.0
2005-06-22 23:45:00,0.66507,0.66561,0.66507,0.66561,998200001.0
2005-06-22 23:50:00,0.6656,0.66572,0.66526,0.66565,727799990.0
2005-06-22 23:55:00,0.66545,0.66572,0.66508,0.6657,925399997.0
2005-06-23 00:00:00,0.66567,0.66568,0.66549,0.66551,446100002.0
2005-06-23 00:05:00,0.66547,0.66552,0.66527,0.66527,718500000.0
2005-06-23 00:10:00,0.66485,0.66535,0.66481,0.66518,408300001.0
2005-06-23 00:15:00,0.66522,0.66534,0.66516,0.66532,636999998.0
2005-06-23 00:20:00,0.66532,0.66543,0.66506,0.66523,597899998.0
2005-06-23 00:25:00,0.66524,0.66538,0.66518,0.66522,675900003.0
2005-06-23 00:30:00,0.6653,0.66556,0.66526,0.66535,714200000.0
2005-06-23 00:35:00,0.66532,0.66542,0.66528,0.66533,516400001.0
2005-06-23 00:40:00,0.66531,0.66541,0.66519,0.66541,663000010.0
2005-06-23 00:45:00,0.66543,0.66547,0.66534,0.66538,588700000.0
2005-06-23 00:50:00,0.66553,0.66562,0.66537,0.66537,632099996.0
2005-06-23 00:55:00,0.66542,0.66545,0.66525,0.6654,498900000.0
2005-06-23 01:00:00,0.66537,0.66548,0.66536,0.66548,662100006.0
2005-06-23 01:05:00,0.66551,0.66567,0.66542,0.66563,676499996.0
2005-06-23 01:10:00,0.66561,0.66561,0.66542,0.66545,550000001.0
2005-06-23 01:15:00,0.66545,0.66556,0.66545,0.66555,646799999.0
2005-06-23 01:20:00,0.66557,0.66558,0.66523,0.66555,391399995.0
2005-06-23 01:25:00,0.66553,0.66561,0.66548,0.66561,644300004.0
2005-06-23 01:30:00,0.66556,0.66563,0.66513,0.66556,748300003.0
2005-06-23 01:35:00,0.66559,0.66562,0.66548,0.6656,663299997.0
2005-06-23 01:40:00,0.66558,0.66562,0.66542,0.66548,742599999.0
2005-06-23 01:45:00,0.66551,0.66557,0.66547,0.66555,493999999.0
2005-06-23 01:50:00,0.66555,0.66572,0.66521,0.66563,673099997.0
2005-06-23 01:55:00,0.66561,0.66575,0.66553,0.66572,931499996.0
2005-06-23 02:00:00,0.66569,0.66584,0.66567,0.66573,671300009.0
2005-06-23 02:05:00,0.66583,0.66593,0.66575,0.66586,821799995.0
2005-06-23 02:10:00,0.66587,0.66594,0.66543,0.66582,498400002.0
2005-06-23 02:15:00,0.66577,0.66584,0.66572,0.66584,496100001.0
2005-06-23 02:20:00,0.66579,0.66584,0.6657,0.66573,566100005.0
2005-06-23 02:25:00,0.66575,0.66583,0.6657,0.6658,735000004.0
2005-06-23 02:30:00,0.66579,0.66593,0.66576,0.6658,713800003.0
2005-06-23 02:35:00,0.66585,0.66585,0.66575,0.66576,625500000.0
2005-06-23 02:40:00,0.66585,0.66601,0.66554,0.66591,691300002.0
2005-06-23 02:45:00,0.66586,0.66593,0.66576,0.66582,436900003.0
2005-06-23 02:50:00,0.66583,0.66598,0.66581,0.66593,636400000.0
2005-06-23 02:55:00,0.66596,0.66596,0.6658,0.66583,515600004.0
2005-06-23 03:00:00,0.66585,0.66585,0.6658,0.6658,595700003.0
2005-06-23 03:05:00,0.66583,0.66587,0.66578,0.6658,529699994.0
2005-06-23 03:10:00,0.66585,0.66587,0.66579,0.66579,482800005.0
2005-06-23 03:15:00,0.6658,0.66601,0.66575,0.66585,672899997.0
2005-06-23 03:20:00,0.6658,0.66591,0.66559,0.66559,590400002.0
2005-06-23 03:25:00,0.66555,0.66571,0.66551,0.66557,504800002.0
2005-06-23 03:30:00,0.66556,0.66579,0.66544,0.66546,757900006.0
2005-06-23 03:35:00,0.66547,0.66555,0.66522,0.66523,783300000.0
2005-06-23 03:40:00,0.66525,0.66533,0.66479,0.66533,313399997.0
2005-06-23 03:45:00,0.66517,0.66535,0.66496,0.66524,460400002.0
2005-06-23 03:50:00,0.66525,0.66533,0.66484,0.66518,239000002.0
2005-06-23 03:55:00,0.66528,0.66532,0.6648,0.66508,481199992.0
2005-06-23 04:00:00,0.66528,0.6655,0.66527,0.66528,561199999.0
2005-06-23 04:05:00,0.66526,0.66531,0.66522,0.66523,394500003.0
2005-06-23 04:10:00,0.6652,0.66527,0.66515,0.66518,462100003.0
2005-06-23 04:15:00,0.66523,0.66535,0.66522,0.66528,451500002.0
2005-06-23 04:20:00,0.66527,0.66533,0.6652,0.66533,450000002.0
2005-06-23 04:25:00,0.66535,0.66536,0.66496,0.6653,356400003.0
2005-06-23 04:30:00,0.66529,0.66548,0.66529,0.66538,692800003.0
2005-06-23 04:35:00,0.66542,0.66547,0.66535,0.6654,644699995.0
2005-06-23 04:40:00,0.66496,0.66548,0.66491,0.6654,802699993.0
2005-06-23 04:45:00,0.66498,0.6654,0.66498,0.66529,533500004.0
2005-06-23 04:50:00,0.66538,0.66543,0.66533,0.66535,518299999.0
2005-06-23 04:55:00,0.66534,0.6654,0.66488,0.66503,442300000.0
2005-06-23 05:00:00,0.6653,0.6654,0.66526,0.66531,508500005.0
2005-06-23 05:05:00,0.66538,0.66538,0.66495,0.66535,496099997.0
2005-06-23 05:10:00,0.66528,0.66528,0.66506,0.66512,687999991.0
2005-06-23 05:15:00,0.66512,0.66537,0.6651,0.66536,931000014.0
2005-06-23 05:20:00,0.66537,0.66539,0.6652,0.66529,544799998.0
2005-06-23 05:25:00,0.66532,0.66539,0.66524,0.66533,654199996.0
2005-06-23 05:30:00,0.66539,0.66539,0.66526,0.66533,707200000.0
2005-06-23 05:35:00,0.66535,0.66545,0.66526,0.66539,503100006.0
2005-06-23 05:40:00,0.66538,0.66544,0.66533,0.66535,836100004.0
2005-06-23 05:45:00,0.6653,0.66543,0.66522,0.66532,656599998.0
2005-06-23 05:50:00,0.66505,0.66538,0.66493,0.66534,745600013.0
2005-06-23 05:55:00,0.66536,0.66553,0.66534,0.66539,318800002.0
2005-06-23 06:00:00,0.66541,0.66541,0.6652,0.66533,796299991.0
2005-06-23 06:05:00,0.66517,0.66545,0.66493,0.66536,775699997.0
2005-06-23 06:10:00,0.66536,0.66544,0.66497,0.66543,759899988.0
2005-06-23 06:15:00,0.66541,0.66545,0.66502,0.66514,650600000.0
2005-06-23 06:20:00,0.66537,0.6654,0.66528,0.66532,428300005.0
2005-06-23 06:25:00,0.66532,0.6654,0.66499,0.66536,590799998.0
2005-06-23 06:30:00,0.66535,0.66546,0.66532,0.66542,522599997.0
2005-06-23 06:35:00,0.66548,0.66558,0.66543,0.66546,407599994.0
2005-06-23 06:40:00,0.66547,0.6656,0.66544,0.66548,421000005.0
2005-06-23 06:45:00,0.66552,0.66564,0.66544,0.6656,787000007.0
2005-06-23 06:50:00,0.66557,0.66565,0.66516,0.66559,748699993.0
2005-06-23 06:55:00,0.66562,0.66565,0.66553,0.6656,679899998.0
2005-06-23 07:00:00,0.66557,0.66568,0.66532,0.66537,633900005.0
2005-06-23 07:05:00,0.66539,0.66546,0.66533,0.66536,616699999.0
2005-06-23 07:10:00,0.66536,0.66546,0.66532,0.66537,551699995.0
2005-06-23 07:15:00,0.6654,0.66546,0.66537,0.66538,672000007.0
2005-06-23 07:20:00,0.66537,0.66539,0.66496,0.66537,921899998.0
2005-06-23 07:25:00,0.66534,0.66543,0.66528,0.66543,628000000.0
2005-06-23 07:30:00,0.6654,0.66548,0.66529,0.6654,439500002.0
2005-06-23 07:35:00,0.66538,0.66548,0.66533,0.66543,620899998.0
2005-06-23 07:40:00,0.66543,0.66549,0.66535,0.66541,846399994.0
2005-06-23 07:45:00,0.6654,0.66544,0.66527,0.66531,826699996.0
2005-06-23 07:50:00,0.66528,0.66531,0.66508,0.6651,813599991.0
2005-06-23 07:55:00,0.66512,0.66543,0.66512,0.6654,720699995.0
2005-06-23 08:00:00,0.66535,0.66543,0.6652,0.66542,415600000.0
2005-06-23 08:05:00,0.66541,0.66543,0.66522,0.66523,401599998.0
2005-06-23 08:10:00,0.66528,0.66546,0.66528,0.66543,757100006.0
2005-06-23 08:15:00,0.66541,0.66554,0.66527,0.66531,647799996.0
2005-06-23 08:20:00,0.6653,0.66531,0.66511,0.66525,581399999.0
2005-06-23 08:25:00,0.66516,0.66526,0.66507,0.66516,643199997.0
2005-06-23 08:30:00,0.66514,0.66526,0.6651,0.66519,748600002.0
2005-06-23 08:35:00,0.66516,0.66534,0.66494,0.66534,402600004.0
2005-06-23 08:40:00,0.66534,0.6656,0.66528,0.6656,708400002.0
2005-06-23 08:45:00,0.66559,0.66576,0.66554,0.66558,824500003.0
2005-06-23 08:50:00,0.66557,0.6656,0.6653,0.6653,705700001.0
2005-06-23 08:55:00,0.66541,0.6655,0.66539,0.6654,414199999.0
2005-06-23 09:00:00,0.66538,0.66559,0.66538,0.66546,554100001.0
2005-06-23 09:05:00,0.6655,0.6655,0.6653,0.66536,490100004.0
2005-06-23 09:10:00,0.66537,0.66543,0.6652,0.66528,982499997.0
2005-06-23 09:15:00,0.66522,0.66533,0.66519,0.66524,586400002.0
2005-06-23 09:20:00,0.6652,0.66527,0.6651,0.6651,795999994.0
2005-06-23 09:25:00,0.66513,0.66513,0.6649,0.6649,764900001.0
2005-06-23 09:30:00,0.66492,0.66504,0.66467,0.66467,616300004.0
2005-06-23 09:35:00,0.66465,0.66467,0.66342,0.66396,827699991.0
2005-06-23 09:40:00,0.66392,0.66408,0.66388,0.66404,865099992.0
2005-06-23 09:45:00,0.664,0.66404,0.66381,0.66388,670900008.0
2005-06-23 09:50:00,0.66391,0.66398,0.6637,0.66372,509900003.0
2005-06-23 09:55:00,0.66366,0.66385,0.66361,0.66385,605300002.0
2005-06-23 10:00:00,0.66395,0.66395,0.66368,0.66377,855300005.0
2005-06-23 10:05:00,0.66375,0.66383,0.66365,0.66373,669399999.0
2005-06-23 10:10:00,0.66376,0.66387,0.66364,0.66383,629699999.0
2005-06-23 10:15:00,0.66393,0.66399,0.66377,0.66385,876400001.0
2005-06-23 10:20:00,0.66385,0.66393,0.66373,0.66384,658500000.0
2005-06-23 10:25:00,0.66392,0.66408,0.66387,0.66397,947199995.0
2005-06-23 10:30:00,0.66395,0.664,0.66375,0.66398,627700004.0
2005-06-23 10:35:00,0.66397,0.66405,0.66385,0.66392,769099995.0
2005-06-23 10:40:00,0.66392,0.66394,0.66377,0.66388,885100003.0
2005-06-23 10:45:00,0.66391,0.66393,0.66379,0.66389,865299999.0
2005-06-23 10:50:00,0.66382,0.66383,0.66365,0.66365,585300002.0
2005-06-23 10:55:00,0.66368,0.66388,0.66363,0.66385,755400006.0
2005-06-23 11:00:00,0.66383,0.66401,0.66383,0.66393,576600000.0
2005-06-23 11:05:00,0.66389,0.66408,0.66381,0.66408,716600004.0
2005-06-23 11:10:00,0.66412,0.66415,0.66388,0.66397,662299998.0
2005-06-23 11:15:00,0.66404,0.66409,0.66394,0.66396,906400000.0
2005-06-23 11:20:00,0.66393,0.66397,0.6638,0.66392,824400004.0
2005-06-23 11:25:00,0.66392,0.66407,0.6638,0.66407,772699995.0
2005-06-23 11:30:00,0.66416,0.66416,0.6638,0.66387,636299996.0
2005-06-23 11:35:00,0.66392,0.66397,0.66386,0.66391,845000000.0
2005-06-23 11:40:00,0.66394,0.66394,0.6636,0.66362,595100004.0
2005-06-23 11:45:00,0.66364,0.6639,0.66363,0.6639,810599998.0
2005-06-23 11:50:00,0.6638,0.66397,0.6638,0.6638,628699998.0
2005-06-23 11:55:00,0.66381,0.66398,0.66372,0.66386,671699994.0
2005-06-23 12:00:00,0.66373,0.66401,0.66373,0.66377,684500009.0
2005-06-23 12:05:00,0.66377,0.66399,0.66377,0.66382,738200002.0
2005-06-23 12:10:00,0.66384,0.66419,0.66384,0.66395,540300003.0
2005-06-23 12:15:00,0.66395,0.66416,0.66385,0.66386,756899999.0
2005-06-23 12:20:00,0.66379,0.66393,0.66375,0.66387,653600002.0
2005-06-23 12:25:00,0.66387,0.66389,0.66372,0.66375,609800002.0
2005-06-23 12:30:00,0.6637,0.66378,0.66346,0.66346,409399999.0
2005-06-23 12:35:00,0.66348,0.66381,0.66339,0.66381,656999999.0
2005-06-23 12:40:00,0.66376,0.66383,0.66361,0.66374,527599994.0
2005-06-23 12:45:00,0.66373,0.66385,0.66369,0.66376,652800001.0
2005-06-23 12:50:00,0.66378,0.6638,0.6636,0.66371,735499999.0
2005-06-23 12:55:00,0.66368,0.66378,0.66364,0.66375,546999998.0
2005-06-23 13:00:00,0.66383,0.6639,0.66371,0.66381,561899995.0
2005-06-23 13:05:00,0.6638,0.6638,0.66352,0.66366,689699999.0
2005-06-23 13:10:00,0.66362,0.66384,0.6636,0.66375,528299996.0
2005-06-23 13:15:00,0.66371,0.6638,0.66367,0.66375,469800003.0
2005-06-23 13:20:00,0.6637,0.66378,0.66344,0.66363,733999995.0
2005-06-23 13:25:00,0.66356,0.6636,0.66334,0.66343,348900000.0
2005-06-23 13:30:00,0.66344,0.66344,0.66319,0.66328,807800000.0
2005-06-23 13:35:00,0.66325,0.66325,0.66284,0.66306,881499998.0
2005-06-23 13:40:00,0.66314,0.66319,0.66292,0.66309,571300006.0
2005-06-23 13:45:00,0.66307,0.66311,0.66285,0.66297,588200004.0
2005-06-23 13:50:00,0.663,0.66314,0.66294,0.66305,962799999.0
2005-06-23 13:55:00,0.66304,0.66304,0.66288,0.66297,560000002.0
2005-06-23 14:00:00,0.66292,0.66297,0.66272,0.66295,816599994.0
2005-06-23 14:05:00,0.66293,0.66293,0.66275,0.66275,823200006.0
2005-06-23 14:10:00,0.66273,0.66277,0.66235,0.66235,616900008.0
2005-06-23 14:15:00,0.66224,0.66224,0.66175,0.66178,727200002.0
2005-06-23 14:20:00,0.66179,0.66185,0.66156,0.66157,626299998.0
2005-06-23 14:25:00,0.66158,0.66203,0.66158,0.66203,698899993.0
2005-06-23 14:30:00,0.66203,0.66212,0.66165,0.66165,655599999.0
2005-06-23 14:35:00,0.66165,0.66165,0.66114,0.66131,573999999.0
2005-06-23 14:40:00,0.66134,0.66218,0.66121,0.66213,490499999.0
2005-06-23 14:45:00,0.66217,0.66243,0.6621,0.66243,784899998.0
2005-06-23 14:50:00,0.6624,0.66245,0.66215,0.6624,698500004.0
2005-06-23 14:55:00,0.66241,0.6627,0.66237,0.66242,725399994.0
2005-06-23 15:00:00,0.6624,0.66263,0.66232,0.66245,881799992.0
2005-06-23 15:05:00,0.66247,0.66259,0.66238,0.6624,562000003.0
2005-06-23 15:10:00,0.66239,0.66267,0.66234,0.66257,679999995.0
2005-06-23 15:15:00,0.66255,0.66263,0.66239,0.66239,819999995.0
2005-06-23 15:20:00,0.66241,0.66245,0.6623,0.66233,638000001.0
2005-06-23 15:25:00,0.66236,0.66283,0.66227,0.6628,557100000.0
2005-06-23 15:30:00,0.66275,0.66285,0.66266,0.6628,701600007.0
2005-06-23 15:35:00,0.66281,0.66282,0.66261,0.66266,914600011.0
2005-06-23 15:40:00,0.66265,0.6627,0.66257,0.66268,702899994.0
2005-06-23 15:45:00,0.66265,0.6627,0.66257,0.66258,607400005.0
2005-06-23 15:50:00,0.66255,0.6627,0.66254,0.66257,434099998.0
2005-06-23 15:55:00,0.66255,0.66259,0.66231,0.66237,729199996.0
2005-06-23 16:00:00,0.66235,0.66239,0.66225,0.66229,814400000.0
2005-06-23 16:05:00,0.66227,0.66238,0.66219,0.66233,810899995.0
2005-06-23 16:10:00,0.66236,0.66239,0.66218,0.66236,413599999.0
2005-06-23 16:15:00,0.66236,0.66252,0.66223,0.66243,384799996.0
2005-06-23 16:20:00,0.66236,0.66257,0.66236,0.66244,964800001.0
2005-06-23 16:25:00,0.66247,0.66257,0.6624,0.66252,566599995.0
2005-06-23 16:30:00,0.66251,0.66261,0.66238,0.66242,624599998.0
2005-06-23 16:35:00,0.66248,0.6627,0.66216,0.66266,623799995.0
2005-06-23 16:40:00,0.66262,0.66277,0.66257,0.66264,839099998.0
2005-06-23 16:45:00,0.66258,0.6627,0.66239,0.66244,711200005.0
2005-06-23 16:50:00,0.6625,0.66254,0.66242,0.66245,639600002.0
2005-06-23 16:55:00,0.6625,0.66263,0.66223,0.66223,699500001.0
2005-06-23 17:00:00,0.66217,0.66305,0.66217,0.66287,618500002.0
2005-06-23 17:05:00,0.66284,0.66284,0.66238,0.66253,659699998.0
2005-06-23 17:10:00,0.66259,0.66268,0.66242,0.6625,643800000.0
2005-06-23 17:15:00,0.6625,0.66322,0.66242,0.66308,591299999.0
2005-06-23 17:20:00,0.66319,0.66323,0.66292,0.66298,693299997.0
2005-06-23 17:25:00,0.6629,0.663,0.66271,0.66288,477699998.0
2005-06-23 17:30:00,0.66287,0.66324,0.66274,0.66321,776999999.0
2005-06-23 17:35:00,0.66325,0.66326,0.66296,0.66307,480799997.0
2005-06-23 17:40:00,0.66308,0.66316,0.6629,0.66292,583300004.0
2005-06-23 17:45:00,0.66288,0.66296,0.66259,0.66268,746499994.0
2005-06-23 17:50:00,0.66268,0.66285,0.66264,0.66285,560299996.0
2005-06-23 17:55:00,0.66281,0.6632,0.6628,0.6629,671899992.0
2005-06-23 18:00:00,0.6629,0.66303,0.66278,0.66294,5762700002.0
2005-06-23 18:05:00,0.66287,0.6629,0.66251,0.66251,6481900030.0
2005-06-23 18:10:00,0.66248,0.66269,0.66236,0.66256,5262700014.0
2005-06-23 18:15:00,0.66258,0.66261,0.66245,0.66248,4873099998.0
2005-06-23 18:20:00,0.66251,0.66266,0.6624,0.66265,4900700019.0
2005-06-23 18:25:00,0.66269,0.663,0.66258,0.66268,4321299989.0
2005-06-23 18:30:00,0.66268,0.66281,0.66257,0.66281,4058599998.0
2005-06-23 18:35:00,0.66283,0.66283,0.66252,0.66258,1839699987.0
2005-06-23 18:40:00,0.6626,0.6627,0.66252,0.66263,2899800001.0
2005-06-23 18:45:00,0.66263,0.66288,0.6626,0.66282,1061100002.0
2005-06-23 18:50:00,0.66278,0.66282,0.66268,0.66273,1816499991.0
2005-06-23 18:55:00,0.66266,0.66281,0.66257,0.66275,3026099997.0
2005-06-23 19:00:00,0.6628,0.66302,0.6628,0.66295,1808700003.0
2005-06-23 19:05:00,0.66294,0.663,0.6625,0.66255,2602400015.0
2005-06-23 19:10:00,0.66248,0.66248,0.66214,0.66228,1429300009.0
2005-06-23 19:15:00,0.66226,0.66242,0.66208,0.66235,1931599999.0
2005-06-23 19:20:00,0.66234,0.66251,0.66234,0.66242,1602400000.0
2005-06-23 19:25:00,0.66242,0.66253,0.66235,0.66242,1872699996.0
2005-06-23 19:30:00,0.66238,0.66254,0.6623,0.66254,2563900015.0
2005-06-23 19:35:00,0.66253,0.66258,0.66243,0.6625,2576499992.0
2005-06-23 19:40:00,0.66244,0.66265,0.66241,0.66247,2020299992.0
2005-06-23 19:45:00,0.66253,0.66257,0.66242,0.66253,1009900012.0
2005-06-23 19:50:00,0.66255,0.66256,0.66247,0.66247,1433499997.0
2005-06-23 19:55:00,0.66247,0.66247,0.66235,0.66242,1561400001.0
2005-06-23 20:00:00,0.66247,0.66293,0.66235,0.66235,834299994.0
2005-06-23 20:05:00,0.66234,0.6624,0.66228,0.66232,1393100013.0
2005-06-23 20:10:00,0.66229,0.66247,0.66221,0.66239,2398699989.0
2005-06-23 20:15:00,0.6624,0.66244,0.66222,0.66225,2275599995.0
2005-06-23 20:20:00,0.66228,0.66233,0.66215,0.66225,1743900002.0
2005-06-23 20:25:00,0.66225,0.66236,0.66225,0.66231,2666500009.0
2005-06-23 20:30:00,0.66245,0.66268,0.66219,0.66227,5082499990.0
2005-06-23 20:35:00,0.66232,0.66246,0.66227,0.66229,2819600008.0
2005-06-23 20:40:00,0.66233,0.66283,0.66233,0.66254,2688599994.0
2005-06-23 20:45:00,0.66257,0.66263,0.6621,0.66241,2475400006.0
2005-06-23 20:50:00,0.66245,0.66261,0.66235,0.66256,4367099993.0
2005-06-23 20:55:00,0.66253,0.66256,0.66231,0.66245,4793899989.0
2005-06-23 21:00:00,0.66262,0.66284,0.66248,0.66276,4826499999.0
2005-06-23 21:05:00,0.66284,0.66292,0.66266,0.66283,2161099989.0
2005-06-23 21:10:00,0.66284,0.66319,0.6628,0.66298,1707900000.0
2005-06-23 21:15:00,0.66298,0.66302,0.66287,0.6629,1501999999.0
2005-06-23 21:20:00,0.66294,0.66298,0.66275,0.66275,2606800015.0
2005-06-23 21:25:00,0.66277,0.6628,0.6627,0.66277,786999997.0
2005-06-23 21:30:00,0.66275,0.66283,0.6627,0.66281,1870000002.0
2005-06-23 21:35:00,0.66285,0.66297,0.66279,0.6629,781800008.0
2005-06-23 21:40:00,0.66284,0.66327,0.66284,0.66298,1517299991.0
2005-06-23 21:45:00,0.66295,0.6631,0.66295,0.663,1102900004.0
2005-06-23 21:50:00,0.66298,0.66305,0.66294,0.66302,1103200009.0
2005-06-23 21:55:00,0.66302,0.66307,0.66294,0.66305,1275199993.0
2005-06-23 22:00:00,0.66307,0.66319,0.66297,0.66303,1691600009.0
2005-06-23 22:05:00,0.663,0.66304,0.66295,0.66302,928100003.0
2005-06-23 22:10:00,0.663,0.663,0.6629,0.663,651699999.0
2005-06-23 22:15:00,0.66298,0.66309,0.66285,0.66303,1586000005.0
2005-06-23 22:20:00,0.66305,0.6632,0.66295,0.66299,1716099996.0
2005-06-23 22:25:00,0.66297,0.66316,0.66297,0.6631,1122999998.0
2005-06-23 22:30:00,0.66328,0.66343,0.66303,0.66308,1327000000.0
2005-06-23 22:35:00,0.66308,0.66322,0.66299,0.66313,1072099996.0
2005-06-23 22:40:00,0.6631,0.66318,0.66307,0.66316,1088099991.0
2005-06-23 22:45:00,0.66343,0.66361,0.66317,0.66323,722399999.0
2005-06-23 22:50:00,0.66329,0.6633,0.66313,0.66319,571599997.0
2005-06-23 22:55:00,0.66318,0.6632,0.66292,0.66292,932999997.0
2005-06-23 23:00:00,0.66317,0.66344,0.66273,0.66297,887699994.0
2005-06-23 23:05:00,0.66307,0.66326,0.66285,0.66306,909500004.0
2005-06-23 23:10:00,0.66279,0.66323,0.66279,0.66309,839999997.0
2005-06-23 23:15:00,0.66318,0.6633,0.66282,0.66294,1024999999.0
2005-06-23 23:20:00,0.66301,0.66337,0.66273,0.66301,1112799998.0
2005-06-23 23:25:00,0.66309,0.66321,0.6627,0.6627,452700005.0
2005-06-23 23:30:00,0.66274,0.66303,0.66271,0.66274,624199998.0
2005-06-23 23:35:00,0.66278,0.66288,0.6627,0.6628,675500001.0
2005-06-23 23:40:00,0.66278,0.66278,0.66263,0.66265,376700003.0
2005-06-23 23:45:00,0.66272,0.66273,0.66252,0.66256,386800003.0
2005-06-23 23:50:00,0.66256,0.66267,0.66245,0.66252,766700000.0
2005-06-23 23:55:00,0.66258,0.66274,0.66234,0.66259,502899999.0
2005-06-24 00:00:00,0.6626,0.66302,0.66242,0.66277,1067799993.0
2005-06-24 00:05:00,0.66266,0.66266,0.66247,0.66247,769099993.0
2005-06-24 00:10:00,0.66253,0.66281,0.66243,0.66243,461899998.0
2005-06-24 00:15:00,0.66252,0.66268,0.6623,0.6624,543800000.0
2005-06-24 00:20:00,0.66247,0.66259,0.66233,0.66233,794099988.0
2005-06-24 00:25:00,0.66236,0.66243,0.66225,0.66233,720099989.0
2005-06-24 00:30:00,0.66241,0.66247,0.66225,0.66233,718700008.0
2005-06-24 00:35:00,0.6623,0.66245,0.66223,0.66226,665699990.0
2005-06-24 00:40:00,0.66228,0.66239,0.66222,0.66228,653699997.0
2005-06-24 00:45:00,0.66231,0.66231,0.66212,0.66215,645199998.0
2005-06-24 00:50:00,0.66224,0.66243,0.66224,0.6624,715099999.0
2005-06-24 00:55:00,0.66242,0.66243,0.66232,0.6624,512600000.0
2005-06-24 01:00:00,0.66236,0.66257,0.66235,0.66244,620899998.0
2005-06-24 01:05:00,0.6624,0.66245,0.66217,0.66231,669900003.0
2005-06-24 01:10:00,0.66237,0.66242,0.66229,0.66234,718500000.0
2005-06-24 01:15:00,0.66223,0.66225,0.66204,0.66205,576600004.0
2005-06-24 01:20:00,0.66201,0.66206,0.66193,0.66206,534100002.0
2005-06-24 01:25:00,0.66214,0.66216,0.66189,0.66213,587000005.0
2005-06-24 01:30:00,0.6621,0.66212,0.66187,0.66201,763700006.0
2005-06-24 01:35:00,0.66203,0.66205,0.66187,0.66197,693500003.0
2005-06-24 01:40:00,0.66193,0.66209,0.66187,0.66203,565500007.0
2005-06-24 01:45:00,0.66207,0.66215,0.66191,0.66195,494699990.0
2005-06-24 01:50:00,0.66195,0.66205,0.66191,0.66198,670799994.0
2005-06-24 01:55:00,0.66202,0.66242,0.66197,0.66201,593900006.0
2005-06-24 02:00:00,0.662,0.66223,0.66198,0.66223,771999995.0
2005-06-24 02:05:00,0.66223,0.66231,0.66216,0.66231,723299999.0
2005-06-24 02:10:00,0.66237,0.66238,0.66225,0.6623,410400002.0
2005-06-24 02:15:00,0.66227,0.66234,0.66217,0.66221,727499999.0
2005-06-24 02:20:00,0.66222,0.66234,0.66216,0.66226,720399999.0
2005-06-24 02:25:00,0.6623,0.66265,0.66225,0.66265,639200000.0
2005-06-24 02:30:00,0.66232,0.6624,0.66229,0.66231,579999996.0
2005-06-24 02:35:00,0.66224,0.66233,0.66215,0.6623,483199998.0
2005-06-24 02:40:00,0.66234,0.6624,0.66218,0.66218,457400001.0
2005-06-24 02:45:00,0.66215,0.66233,0.66215,0.66226,609599997.0
2005-06-24 02:50:00,0.66227,0.66235,0.66218,0.66218,563700002.0
2005-06-24 02:55:00,0.66218,0.66219,0.66206,0.66217,641399995.0
2005-06-24 03:00:00,0.66215,0.66226,0.66204,0.66211,632600002.0
2005-06-24 03:05:00,0.66215,0.6622,0.66205,0.6621,694200001.0
2005-06-24 03:10:00,0.66208,0.66213,0.66201,0.66207,500199996.0
2005-06-24 03:15:00,0.66207,0.66245,0.66207,0.66215,797800004.0
2005-06-24 03:20:00,0.66211,0.66233,0.66201,0.66213,854399999.0
2005-06-24 03:25:00,0.66217,0.66235,0.66217,0.66223,261400002.0
2005-06-24 03:30:00,0.6622,0.66226,0.66216,0.66218,703799997.0
2005-06-24 03:35:00,0.66216,0.66223,0.66213,0.66217,455499995.0
2005-06-24 03:40:00,0.66214,0.6623,0.66214,0.66224,428399998.0
2005-06-24 03:45:00,0.66222,0.66231,0.66217,0.66222,409900003.0
2005-06-24 03:50:00,0.66222,0.66269,0.66222,0.66264,331700001.0
2005-06-24 03:55:00,0.66223,0.66227,0.66206,0.6621,634900004.0
2005-06-24 04:00:00,0.66217,0.66223,0.66206,0.66208,861300005.0
2005-06-24 04:05:00,0.66212,0.66224,0.66204,0.66224,489599999.0
2005-06-24 04:10:00,0.66226,0.66227,0.66206,0.66206,611700000.0
2005-06-24 04:15:00,0.66208,0.66215,0.66208,0.66211,327399996.0
2005-06-24 04:20:00,0.66214,0.66221,0.6621,0.6622,620299998.0
2005-06-24 04:25:00,0.6622,0.66223,0.66213,0.66215,285399998.0
2005-06-24 04:30:00,0.66213,0.66222,0.66207,0.66213,598099991.0
2005-06-24 04:35:00,0.66215,0.66219,0.66207,0.6621,878800003.0
2005-06-24 04:40:00,0.66214,0.66257,0.6621,0.6622,773899996.0
2005-06-24 04:45:00,0.66225,0.66257,0.662,0.66205,438399998.0
2005-06-24 04:50:00,0.66211,0.66243,0.66196,0.662,459100003.0
2005-06-24 04:55:00,0.66195,0.66229,0.66191,0.662,448200005.0
2005-06-24 05:00:00,0.66202,0.66214,0.66199,0.66206,538300006.0
2005-06-24 05:05:00,0.6621,0.6621,0.66199,0.66208,577899997.0
2005-06-24 05:10:00,0.66199,0.66236,0.66197,0.66207,507999997.0
2005-06-24 05:15:00,0.66208,0.6621,0.66204,0.66209,650599999.0
2005-06-24 05:20:00,0.66209,0.66214,0.66204,0.66205,429999998.0
2005-06-24 05:25:00,0.66208,0.66224,0.66202,0.66222,598000006.0
2005-06-24 05:30:00,0.66223,0.66227,0.66218,0.66219,639899995.0
2005-06-24 05:35:00,0.6622,0.6623,0.66216,0.6622,801300001.0
2005-06-24 05:40:00,0.66223,0.66223,0.66202,0.66202,397299995.0
2005-06-24 05:45:00,0.66195,0.66198,0.66186,0.66187,610600005.0
2005-06-24 05:50:00,0.66185,0.66196,0.66168,0.66189,694299993.0
2005-06-24 05:55:00,0.66187,0.66187,0.66157,0.66165,619799997.0
2005-06-24 06:00:00,0.66172,0.6618,0.66166,0.66166,387400000.0
2005-06-24 06:05:00,0.66164,0.66205,0.66137,0.66165,853599999.0
2005-06-24 06:10:00,0.66168,0.66214,0.66149,0.66214,802000012.0
2005-06-24 06:15:00,0.66201,0.6622,0.66147,0.66147,492699999.0
2005-06-24 06:20:00,0.66138,0.66221,0.66136,0.66181,930399992.0
2005-06-24 06:25:00,0.6617,0.66273,0.6617,0.66273,605300008.0
2005-06-24 06:30:00,0.66278,0.66281,0.66248,0.66267,650399995.0
2005-06-24 06:35:00,0.66275,0.66296,0.66266,0.6627,814099987.0
2005-06-24 06:40:00,0.66276,0.66291,0.66246,0.66278,642200002.0
2005-06-24 06:45:00,0.66271,0.66315,0.66268,0.66296,845400002.0
2005-06-24 06:50:00,0.66297,0.66307,0.66273,0.66273,770099997.0
2005-06-24 06:55:00,0.66275,0.66284,0.66262,0.66262,701400003.0
2005-06-24 07:00:00,0.66262,0.66289,0.66256,0.66281,655799994.0
2005-06-24 07:05:00,0.66281,0.66281,0.66263,0.66271,541300006.0
2005-06-24 07:10:00,0.6627,0.66277,0.66257,0.66265,757999995.0
2005-06-24 07:15:00,0.66269,0.66282,0.66263,0.66278,563300000.0
2005-06-24 07:20:00,0.66278,0.6631,0.66268,0.66277,522800004.0
2005-06-24 07:25:00,0.66276,0.66282,0.6627,0.66282,123400001.0
2005-06-24 07:30:00,0.66279,0.6629,0.66277,0.66288,744499997.0
2005-06-24 07:35:00,0.66289,0.66289,0.6627,0.66272,597999996.0
2005-06-24 07:40:00,0.66271,0.66275,0.66239,0.66247,943900005.0
2005-06-24 07:45:00,0.66248,0.66252,0.66237,0.66237,504300008.0
2005-06-24 07:50:00,0.66233,0.66233,0.66215,0.66219,432899994.0
2005-06-24 07:55:00,0.66213,0.66238,0.662,0.66227,738399997.0
2005-06-24 08:00:00,0.66221,0.66241,0.66221,0.66225,568500002.0
2005-06-24 08:05:00,0.66223,0.66232,0.66223,0.66232,187999998.0
2005-06-24 08:10:00,0.66231,0.66235,0.66221,0.66227,626800004.0
2005-06-24 08:15:00,0.66231,0.66247,0.66227,0.66238,846099995.0
2005-06-24 08:20:00,0.66237,0.66237,0.66203,0.6622,1014500001.0
2005-06-24 08:25:00,0.66213,0.6623,0.66212,0.6622,639299998.0
2005-06-24 08:30:00,0.66222,0.66228,0.66206,0.66215,648500003.0
2005-06-24 08:35:00,0.66211,0.66211,0.66199,0.66209,487999998.0
2005-06-24 08:40:00,0.662,0.66224,0.66195,0.66216,542099998.0
2005-06-24 08:45:00,0.6622,0.66251,0.66217,0.66251,507000006.0
2005-06-24 08:50:00,0.66252,0.66276,0.66242,0.66254,618599995.0
2005-06-24 08:55:00,0.66255,0.66259,0.66249,0.66249,454999998.0
2005-06-24 09:00:00,0.66245,0.66266,0.66241,0.66255,716500004.0
2005-06-24 09:05:00,0.66257,0.66268,0.66245,0.66253,793600000.0
2005-06-24 09:10:00,0.66255,0.66262,0.66244,0.6626,649300010.0
2005-06-24 09:15:00,0.66257,0.66262,0.6624,0.66243,613500006.0
2005-06-24 09:20:00,0.66233,0.66233,0.66216,0.66219,873899999.0
2005-06-24 09:25:00,0.6622,0.66223,0.66202,0.66202,643999998.0
2005-06-24 09:30:00,0.66207,0.663,0.66207,0.66295,684000002.0
2005-06-24 09:35:00,0.66302,0.66313,0.66289,0.66289,625799996.0
2005-06-24 09:40:00,0.6629,0.66302,0.66282,0.66288,1079500005.0
2005-06-24 09:45:00,0.66288,0.66324,0.66287,0.66323,808200005.0
2005-06-24 09:50:00,0.66323,0.66328,0.66306,0.66328,722099996.0
2005-06-24 09:55:00,0.66318,0.66318,0.66295,0.66298,636599997.0
2005-06-24 10:00:00,0.66296,0.66339,0.66296,0.66339,841800003.0
2005-06-24 10:05:00,0.66344,0.6635,0.66331,0.6634,868200007.0
2005-06-24 10:10:00,0.6634,0.66346,0.66324,0.66326,662500001.0
2005-06-24 10:15:00,0.66328,0.66337,0.6631,0.66337,558399996.0
2005-06-24 10:20:00,0.66342,0.66348,0.66331,0.66345,645500000.0
2005-06-24 10:25:00,0.66351,0.6637,0.66345,0.66352,780300002.0
2005-06-24 10:30:00,0.66351,0.66363,0.66343,0.66347,705900002.0
2005-06-24 10:35:00,0.66348,0.66348,0.6632,0.66337,691500009.0
2005-06-24 10:40:00,0.66337,0.6635,0.66331,0.6635,760000000.0
2005-06-24 10:45:00,0.6635,0.66357,0.66341,0.66352,788100007.0
2005-06-24 10:50:00,0.66348,0.66358,0.66333,0.66346,555300006.0
2005-06-24 10:55:00,0.66344,0.6636,0.66325,0.66334,808800001.0
2005-06-24 11:00:00,0.66338,0.66338,0.66318,0.66333,490299999.0
2005-06-24 11:05:00,0.66328,0.66339,0.66321,0.66321,359299999.0
2005-06-24 11:10:00,0.66312,0.66318,0.66278,0.66282,1063400010.0
2005-06-24 11:15:00,0.66277,0.66278,0.6626,0.66267,857300003.0
2005-06-24 11:20:00,0.66262,0.66275,0.66262,0.66275,780499998.0
2005-06-24 11:25:00,0.66274,0.66282,0.66263,0.66281,560700010.0
2005-06-24 11:30:00,0.66285,0.66287,0.6627,0.66272,718300001.0
2005-06-24 11:35:00,0.6627,0.66277,0.66256,0.66275,650499998.0
2005-06-24 11:40:00,0.66271,0.66273,0.66233,0.66262,741300006.0
2005-06-24 11:45:00,0.66259,0.66287,0.66257,0.66269,725999997.0
2005-06-24 11:50:00,0.66265,0.66277,0.66239,0.66239,629599999.0
2005-06-24 11:55:00,0.6624,0.6627,0.66234,0.66267,872099995.0
2005-06-24 12:00:00,0.6626,0.66266,0.66223,0.66236,781699997.0
2005-06-24 12:05:00,0.66238,0.66266,0.66237,0.66257,754900000.0
2005-06-24 12:10:00,0.66261,0.66266,0.66254,0.66262,513500003.0
2005-06-24 12:15:00,0.6626,0.66267,0.6625,0.66255,689899997.0
2005-06-24 12:20:00,0.66253,0.66267,0.66236,0.66243,564999994.0
2005-06-24 12:25:00,0.66245,0.6625,0.6623,0.66234,819399995.0
2005-06-24 12:30:00,0.66237,0.66242,0.6623,0.66232,528000000.0
2005-06-24 12:35:00,0.66228,0.66261,0.66227,0.6626,338499998.0
2005-06-24 12:40:00,0.66254,0.66261,0.66239,0.66253,846500008.0
2005-06-24 12:45:00,0.66253,0.66253,0.6623,0.66231,657599997.0
2005-06-24 12:50:00,0.66231,0.66248,0.6622,0.66245,798499999.0
2005-06-24 12:55:00,0.66247,0.6625,0.66228,0.66237,579799991.0
2005-06-24 13:00:00,0.66245,0.66256,0.66235,0.66253,895299989.0
2005-06-24 13:05:00,0.66255,0.66271,0.66248,0.66255,689099988.0
2005-06-24 13:10:00,0.6625,0.66265,0.6625,0.66263,560699994.0
2005-06-24 13:15:00,0.6626,0.66284,0.66249,0.6628,803600001.0
2005-06-24 13:20:00,0.66278,0.66286,0.66267,0.6628,718299994.0
2005-06-24 13:25:00,0.66275,0.66295,0.66248,0.66295,647499998.0
2005-06-24 13:30:00,0.66288,0.66288,0.66268,0.66272,786500004.0
2005-06-24 13:35:00,0.6627,0.66273,0.66249,0.66267,569600005.0
2005-06-24 13:40:00,0.66271,0.66313,0.66263,0.66306,864400010.0
2005-06-24 13:45:00,0.6631,0.66325,0.66296,0.66322,703199997.0
2005-06-24 13:50:00,0.66324,0.66349,0.66323,0.66324,732099994.0
2005-06-24 13:55:00,0.66322,0.66322,0.66296,0.663,336400000.0
2005-06-24 14:00:00,0.66303,0.66317,0.66299,0.66307,707599996.0
2005-06-24 14:05:00,0.66303,0.66308,0.66291,0.66303,544399995.0
2005-06-24 14:10:00,0.66301,0.66306,0.66288,0.66295,617000001.0
2005-06-24 14:15:00,0.66295,0.66295,0.66272,0.66275,393000002.0
2005-06-24 14:20:00,0.66278,0.66292,0.66273,0.6629,1056999999.0
2005-06-24 14:25:00,0.66288,0.66288,0.66256,0.66271,610500001.0
2005-06-24 14:30:00,0.66263,0.66321,0.66261,0.6629,1023200002.0
2005-06-24 14:35:00,0.66287,0.66298,0.66278,0.66284,748499994.0
2005-06-24 14:40:00,0.66285,0.66292,0.66241,0.66251,681399995.0
2005-06-24 14:45:00,0.6625,0.6625,0.66218,0.66235,791100003.0
2005-06-24 14:50:00,0.66236,0.66258,0.66223,0.66248,819500006.0
2005-06-24 14:55:00,0.66252,0.6628,0.66252,0.66277,803699996.0
2005-06-24 15:00:00,0.66272,0.66277,0.66248,0.66266,564900001.0
2005-06-24 15:05:00,0.66263,0.6632,0.6626,0.66307,744799991.0
2005-06-24 15:10:00,0.66305,0.66308,0.66276,0.66276,705800002.0
2005-06-24 15:15:00,0.6628,0.66291,0.6627,0.66281,795099991.0
2005-06-24 15:20:00,0.66283,0.66292,0.66273,0.66275,534400004.0
2005-06-24 15:25:00,0.66273,0.66288,0.66273,0.66281,611499996.0
2005-06-24 15:30:00,0.66282,0.66284,0.66262,0.66275,531600002.0
2005-06-24 15:35:00,0.66281,0.66283,0.66267,0.66279,799200002.0
2005-06-24 15:40:00,0.66284,0.66293,0.66271,0.66279,856700003.0
2005-06-24 15:45:00,0.66283,0.66291,0.66271,0.66274,605200003.0
2005-06-24 15:50:00,0.66274,0.66315,0.66271,0.66312,627399997.0
2005-06-24 15:55:00,0.66307,0.66318,0.66295,0.66318,574799998.0
2005-06-24 16:00:00,0.66311,0.66328,0.66295,0.66295,540499991.0
2005-06-24 16:05:00,0.6629,0.66297,0.66266,0.66295,878000002.0
2005-06-24 16:10:00,0.66295,0.66319,0.66291,0.66307,516699991.0
2005-06-24 16:15:00,0.6632,0.66331,0.66286,0.66301,576199997.0
2005-06-24 16:20:00,0.66302,0.66332,0.66291,0.66328,780100001.0
2005-06-24 16:25:00,0.66326,0.66328,0.6631,0.66327,913999999.0
2005-06-24 16:30:00,0.66322,0.66377,0.66316,0.66367,698800006.0
2005-06-24 16:35:00,0.66368,0.66402,0.66362,0.66385,706099996.0
2005-06-24 16:40:00,0.66387,0.664,0.66382,0.66387,688299999.0
2005-06-24 16:45:00,0.66375,0.66384,0.66355,0.66357,695999997.0
2005-06-24 16:50:00,0.6636,0.66382,0.66356,0.66375,596400006.0
2005-06-24 16:55:00,0.66381,0.66392,0.66361,0.66365,446800000.0
2005-06-24 17:00:00,0.66359,0.66359,0.6632,0.66324,703799997.0
2005-06-24 17:05:00,0.6632,0.66339,0.6632,0.66322,609700001.0
2005-06-24 17:10:00,0.66328,0.66333,0.66298,0.66312,616599999.0
2005-06-24 17:15:00,0.66315,0.66351,0.6631,0.66321,657200001.0
2005-06-24 17:20:00,0.6633,0.66339,0.66317,0.66321,713699993.0
2005-06-24 17:25:00,0.66328,0.66339,0.66307,0.66307,559799997.0
2005-06-24 17:30:00,0.66304,0.6631,0.66295,0.66302,675999996.0
2005-06-24 17:35:00,0.66308,0.66311,0.66299,0.66304,683499998.0
2005-06-24 17:40:00,0.66302,0.6631,0.66291,0.6631,498600001.0
2005-06-24 17:45:00,0.66307,0.66313,0.66296,0.66299,745600003.0
2005-06-24 17:50:00,0.66289,0.66305,0.66289,0.663,338200004.0
2005-06-24 17:55:00,0.663,0.66315,0.66298,0.66308,873100002.0
2005-06-24 18:00:00,0.66306,0.6632,0.663,0.66315,4884299982.0
2005-06-24 18:05:00,0.66308,0.6632,0.66281,0.66291,4880000024.0
2005-06-24 18:10:00,0.66293,0.66293,0.66263,0.66279,6000699999.0
2005-06-24 18:15:00,0.6628,0.6628,0.66262,0.66268,5230900008.0
2005-06-24 18:20:00,0.66271,0.66288,0.66264,0.66277,4921699987.0
2005-06-24 18:25:00,0.66277,0.66289,0.66275,0.66286,3598399998.0
2005-06-24 18:30:00,0.66287,0.66305,0.66282,0.66292,3745900008.0
2005-06-24 18:35:00,0.66292,0.66309,0.66291,0.66304,1650500007.0
2005-06-24 18:40:00,0.66304,0.66304,0.66284,0.66288,2724099991.0
2005-06-24 18:45:00,0.66287,0.66292,0.66277,0.66285,1342299998.0
2005-06-24 18:50:00,0.66283,0.66297,0.66275,0.66285,1697500003.0
2005-06-24 18:55:00,0.66284,0.66305,0.66284,0.66286,2902199993.0
2005-06-24 19:00:00,0.66289,0.66319,0.66279,0.66315,1957500007.0
2005-06-24 19:05:00,0.66282,0.66293,0.6628,0.66288,2864399992.0
2005-06-24 19:10:00,0.66288,0.6629,0.66275,0.66283,1450599996.0
2005-06-24 19:15:00,0.66284,0.66295,0.66275,0.6629,1990199996.0
2005-06-24 19:20:00,0.66287,0.66296,0.66286,0.66294,1547299999.0
2005-06-24 19:25:00,0.66293,0.66296,0.66267,0.66269,2029700006.0
2005-06-24 19:30:00,0.66263,0.66271,0.6626,0.66265,2165900004.0
2005-06-24 19:35:00,0.66263,0.66266,0.66253,0.6626,2370499989.0
2005-06-24 19:40:00,0.66258,0.66276,0.66258,0.66272,2332699999.0
2005-06-24 19:45:00,0.66275,0.66278,0.66265,0.66271,971100008.0
2005-06-24 19:50:00,0.66273,0.66285,0.66268,0.6628,1368799998.0
2005-06-24 19:55:00,0.6628,0.66306,0.66268,0.66272,1610699997.0
2005-06-24 20:00:00,0.66278,0.6629,0.66272,0.6629,951799997.0
2005-06-24 20:05:00,0.66289,0.6629,0.6626,0.66273,1174099991.0
2005-06-24 20:10:00,0.66274,0.66288,0.6627,0.66283,2516899997.0
2005-06-24 20:15:00,0.66281,0.66301,0.66279,0.66295,2200700003.0
2005-06-24 20:20:00,0.66299,0.66313,0.66298,0.66305,1268599996.0
2005-06-24 20:25:00,0.66305,0.66321,0.66305,0.66312,3067999988.0
2005-06-24 20:30:00,0.66313,0.66362,0.66308,0.66321,4903000011.0
2005-06-24 20:35:00,0.66312,0.66321,0.66306,0.66306,2686300007.0
2005-06-24 20:40:00,0.66307,0.66325,0.66295,0.66309,2666399998.0
2005-06-24 20:45:00,0.66315,0.66328,0.6631,0.66327,2448700007.0
2005-06-24 20:50:00,0.6633,0.66332,0.66317,0.66321,4032100007.0
2005-06-24 20:55:00,0.66324,0.66328,0.6631,0.66319,5474000008.0
2005-06-24 21:00:00,0.66334,0.6634,0.66324,0.66335,4674400008.0
2005-06-24 21:05:00,0.66335,0.6635,0.66332,0.66348,1804899999.0
2005-06-24 21:10:00,0.66351,0.6636,0.66347,0.66353,1392299999.0
2005-06-24 21:15:00,0.66353,0.66354,0.6633,0.6633,1404899987.0
2005-06-24 21:20:00,0.66332,0.66332,0.66315,0.66315,2772000000.0
2005-06-24 21:25:00,0.66317,0.66331,0.66312,0.66317,804899998.0
2005-06-24 21:30:00,0.66315,0.66323,0.6631,0.6631,2392999980.0
2005-06-24 21:35:00,0.6631,0.6636,0.66305,0.66353,981300001.0
2005-06-24 21:40:00,0.66318,0.66326,0.66312,0.66315,1508600008.0
2005-06-24 21:45:00,0.66315,0.6632,0.6631,0.66319,1295000004.0
2005-06-24 21:50:00,0.66313,0.66344,0.66301,0.66338,768999994.0
2005-06-24 21:55:00,0.66333,0.66341,0.66322,0.66335,1284200010.0
2005-06-24 22:00:00,0.66334,0.66337,0.66322,0.66328,1350200004.0
2005-06-24 22:05:00,0.66325,0.6633,0.6632,0.66322,890999991.0
2005-06-24 22:10:00,0.66319,0.66331,0.6631,0.66322,823200004.0
2005-06-24 22:15:00,0.66322,0.66322,0.66307,0.66317,1296099995.0
2005-06-24 22:20:00,0.66318,0.6632,0.66301,0.66302,1798200001.0
2005-06-24 22:25:00,0.66301,0.66345,0.66292,0.66296,1411600005.0
2005-06-24 22:30:00,0.66298,0.66343,0.66297,0.66306,1160899998.0
2005-06-24 22:35:00,0.66332,0.66334,0.66298,0.66327,1120399999.0
2005-06-24 22:40:00,0.66288,0.66337,0.66288,0.66326,1224299996.0
2005-06-24 22:45:00,0.66333,0.66342,0.66294,0.66324,818300004.0
2005-06-24 22:50:00,0.66307,0.66337,0.66295,0.66319,788600001.0
2005-06-24 22:55:00,0.66326,0.66349,0.6626,0.66266,1250999993.0
2005-06-26 23:00:00,0.66274,0.663,0.66272,0.66292,591999997.0
2005-06-26 23:05:00,0.66292,0.66315,0.66268,0.66305,677400001.0
2005-06-26 23:10:00,0.66293,0.66303,0.66271,0.66293,631799997.0
2005-06-26 23:15:00,0.6629,0.66325,0.66288,0.66318,787800005.0
2005-06-26 23:20:00,0.66311,0.6634,0.66282,0.66333,957700002.0
2005-06-26 23:25:00,0.66323,0.66343,0.66292,0.66298,981900001.0
2005-06-26 23:30:00,0.66335,0.66336,0.66295,0.66323,600500009.0
2005-06-26 23:35:00,0.66302,0.6634,0.66284,0.66336,795399992.0
2005-06-26 23:40:00,0.66312,0.66342,0.66297,0.66322,647500005.0
2005-06-26 23:45:00,0.66315,0.66337,0.66296,0.66327,858500005.0
2005-06-26 23:50:00,0.6629,0.66332,0.6629,0.66322,441000001.0
2005-06-26 23:55:00,0.66285,0.66309,0.66261,0.66305,583400007.0
2005-06-27 00:00:00,0.66304,0.66342,0.66304,0.66337,396899998.0
2005-06-27 00:05:00,0.66335,0.66342,0.66324,0.66337,840500000.0
2005-06-27 00:10:00,0.66337,0.6634,0.66327,0.66337,513000004.0
2005-06-27 00:15:00,0.66328,0.66362,0.66323,0.66342,617099999.0
2005-06-27 00:20:00,0.66337,0.6636,0.6632,0.66352,647699999.0
2005-06-27 00:25:00,0.66354,0.66364,0.66345,0.66358,599499993.0
2005-06-27 00:30:00,0.66366,0.6639,0.66355,0.66386,911800001.0
2005-06-27 00:35:00,0.66365,0.66377,0.6634,0.66363,684500004.0
2005-06-27 00:40:00,0.66368,0.66387,0.66359,0.66386,929200011.0
2005-06-27 00:45:00,0.66381,0.66409,0.66377,0.66402,787900002.0
2005-06-27 00:50:00,0.66413,0.66425,0.66409,0.6642,427200000.0
2005-06-27 00:55:00,0.66423,0.66423,0.66389,0.66389,640900001.0
2005-06-27 01:00:00,0.66397,0.664,0.66375,0.66388,585900002.0
2005-06-27 01:05:00,0.66395,0.6642,0.66389,0.66414,470300003.0
2005-06-27 01:10:00,0.66418,0.66418,0.664,0.66408,824499990.0
2005-06-27 01:15:00,0.66405,0.66424,0.66398,0.6642,754500010.0
2005-06-27 01:20:00,0.66419,0.66422,0.66403,0.66416,618199997.0
2005-06-27 01:25:00,0.6641,0.66432,0.66394,0.66432,623000005.0
2005-06-27 01:30:00,0.6643,0.66476,0.66419,0.66476,577700002.0
2005-06-27 01:35:00,0.66478,0.66496,0.66467,0.6647,878400002.0
2005-06-27 01:40:00,0.66466,0.6648,0.66458,0.66475,717199995.0
2005-06-27 01:45:00,0.66485,0.66501,0.66485,0.6649,699400001.0
2005-06-27 01:50:00,0.6649,0.66495,0.6647,0.66482,852299993.0
2005-06-27 01:55:00,0.66482,0.66494,0.66481,0.66484,545199994.0
2005-06-27 02:00:00,0.66484,0.66507,0.66482,0.66505,606499997.0
2005-06-27 02:05:00,0.66505,0.6651,0.66497,0.665,699599999.0
2005-06-27 02:10:00,0.66497,0.6652,0.66497,0.66516,564100003.0
2005-06-27 02:15:00,0.66516,0.66518,0.66504,0.6651,634299995.0
2005-06-27 02:20:00,0.66508,0.66515,0.66502,0.66509,582899994.0
2005-06-27 02:25:00,0.66508,0.66509,0.66499,0.66507,756400007.0
2005-06-27 02:30:00,0.66497,0.66509,0.6649,0.66505,585999993.0
2005-06-27 02:35:00,0.66503,0.66513,0.66495,0.6651,469099997.0
2005-06-27 02:40:00,0.66514,0.66523,0.66508,0.66519,738500001.0
2005-06-27 02:45:00,0.66515,0.6652,0.66511,0.66517,353199999.0
2005-06-27 02:50:00,0.66517,0.6652,0.66506,0.66516,748599994.0
2005-06-27 02:55:00,0.66516,0.66522,0.66512,0.66518,560800010.0
2005-06-27 03:00:00,0.6652,0.66524,0.66507,0.66515,683800001.0
2005-06-27 03:05:00,0.66515,0.66534,0.66483,0.66499,734800002.0
2005-06-27 03:10:00,0.66515,0.66517,0.66506,0.66517,501600002.0
2005-06-27 03:15:00,0.6652,0.66522,0.66507,0.66522,593100005.0
2005-06-27 03:20:00,0.66523,0.66525,0.66508,0.66519,615300002.0
2005-06-27 03:25:00,0.66514,0.6652,0.66492,0.665,513400006.0
2005-06-27 03:30:00,0.66499,0.66509,0.66493,0.665,429799995.0
2005-06-27 03:35:00,0.66498,0.6651,0.66496,0.6651,516900001.0
2005-06-27 03:40:00,0.66507,0.66517,0.66505,0.66517,421699997.0
2005-06-27 03:45:00,0.66515,0.66517,0.66502,0.66503,242799996.0
2005-06-27 03:50:00,0.66498,0.66506,0.66496,0.66498,650800007.0
2005-06-27 03:55:00,0.66499,0.66505,0.66482,0.66487,574699994.0
2005-06-27 04:00:00,0.66493,0.66506,0.66474,0.66491,629700003.0
2005-06-27 04:05:00,0.665,0.665,0.66485,0.66492,427100006.0
2005-06-27 04:10:00,0.6649,0.665,0.66488,0.66488,293300000.0
2005-06-27 04:15:00,0.66493,0.66498,0.66487,0.66487,438900003.0
2005-06-27 04:20:00,0.66487,0.66496,0.66462,0.66474,661300005.0
2005-06-27 04:25:00,0.6649,0.66493,0.66473,0.66473,398699999.0
2005-06-27 04:30:00,0.66468,0.66472,0.66456,0.66468,743900005.0
2005-06-27 04:35:00,0.66474,0.66488,0.66446,0.66475,674400000.0
2005-06-27 04:40:00,0.66478,0.66498,0.66458,0.66482,686000003.0
2005-06-27 04:45:00,0.66473,0.6648,0.66467,0.66475,567900005.0
2005-06-27 04:50:00,0.66473,0.66475,0.66454,0.66465,631599997.0
2005-06-27 04:55:00,0.66469,0.66478,0.66451,0.66467,458300003.0
2005-06-27 05:00:00,0.66465,0.66477,0.66462,0.66476,706299993.0
2005-06-27 05:05:00,0.66475,0.66483,0.66444,0.66483,579500001.0
2005-06-27 05:10:00,0.66478,0.66484,0.66449,0.66464,937900000.0
2005-06-27 05:15:00,0.66478,0.66485,0.66475,0.66485,461000002.0
2005-06-27 05:20:00,0.66483,0.66484,0.66458,0.66484,114300000.0
2005-06-27 05:25:00,0.6648,0.66489,0.66456,0.66488,598699985.0
2005-06-27 05:30:00,0.66488,0.66506,0.6648,0.66482,381900001.0
2005-06-27 05:35:00,0.66485,0.6649,0.66433,0.66479,581800006.0
2005-06-27 05:40:00,0.66488,0.6649,0.66479,0.6648,487699999.0
2005-06-27 05:45:00,0.66478,0.66483,0.66473,0.66475,586099998.0
2005-06-27 05:50:00,0.6648,0.66485,0.66456,0.66473,548699998.0
2005-06-27 05:55:00,0.6648,0.66488,0.66462,0.66478,382500001.0
2005-06-27 06:00:00,0.66482,0.6649,0.66478,0.66482,588399998.0
2005-06-27 06:05:00,0.66483,0.66496,0.66458,0.66458,528200000.0
2005-06-27 06:10:00,0.66485,0.66486,0.66474,0.6648,503299999.0
2005-06-27 06:15:00,0.6648,0.66487,0.66475,0.66487,575399989.0
2005-06-27 06:20:00,0.66482,0.66498,0.66469,0.66491,596899998.0
2005-06-27 06:25:00,0.66486,0.66499,0.66478,0.66478,633700003.0
2005-06-27 06:30:00,0.66482,0.66485,0.66435,0.66462,464500003.0
2005-06-27 06:35:00,0.66453,0.66462,0.66444,0.66451,435500004.0
2005-06-27 06:40:00,0.66456,0.66466,0.66455,0.66463,470900004.0
2005-06-27 06:45:00,0.6647,0.66484,0.66458,0.66474,985300000.0
2005-06-27 06:50:00,0.66472,0.66498,0.66457,0.66496,430299998.0
2005-06-27 06:55:00,0.66485,0.66488,0.6647,0.66473,545100002.0
2005-06-27 07:00:00,0.66465,0.66473,0.66458,0.66465,439900003.0
2005-06-27 07:05:00,0.66457,0.66481,0.66454,0.66479,564199995.0
2005-06-27 07:10:00,0.66472,0.66476,0.66467,0.66472,554300005.0
2005-06-27 07:15:00,0.66475,0.66475,0.66464,0.66468,504600006.0
2005-06-27 07:20:00,0.66468,0.66492,0.66467,0.66482,505099998.0
2005-06-27 07:25:00,0.6648,0.66498,0.66479,0.66497,602400006.0
2005-06-27 07:30:00,0.66493,0.66511,0.66492,0.66507,363300001.0
2005-06-27 07:35:00,0.66504,0.66504,0.66485,0.66492,589999991.0
2005-06-27 07:40:00,0.66495,0.66495,0.6648,0.66486,658699990.0
2005-06-27 07:45:00,0.66483,0.66494,0.66469,0.66478,666000001.0
2005-06-27 07:50:00,0.66477,0.66483,0.66454,0.6648,632899994.0
2005-06-27 07:55:00,0.6648,0.66481,0.66465,0.66472,814699997.0
2005-06-27 08:00:00,0.66465,0.6649,0.66465,0.66484,552900001.0
2005-06-27 08:05:00,0.66483,0.66508,0.66479,0.66507,569299998.0
2005-06-27 08:10:00,0.66504,0.66514,0.66496,0.66496,583500004.0
2005-06-27 08:15:00,0.66486,0.66514,0.66485,0.66514,955000002.0
2005-06-27 08:20:00,0.66516,0.66528,0.66495,0.66497,802300001.0
2005-06-27 08:25:00,0.66492,0.66507,0.66487,0.66492,863099996.0
2005-06-27 08:30:00,0.66494,0.66513,0.66489,0.66513,680400003.0
2005-06-27 08:35:00,0.66512,0.66518,0.66492,0.66518,760199993.0
2005-06-27 08:40:00,0.66515,0.66556,0.6651,0.66556,848700011.0
2005-06-27 08:45:00,0.6656,0.6659,0.66548,0.66588,964699993.0
2005-06-27 08:50:00,0.66585,0.66586,0.66564,0.66571,681999998.0
2005-06-27 08:55:00,0.66571,0.66592,0.66569,0.66591,774299994.0
2005-06-27 09:00:00,0.66597,0.66604,0.66592,0.66598,808899992.0
2005-06-27 09:05:00,0.66596,0.66596,0.6657,0.66573,486799999.0
2005-06-27 09:10:00,0.66571,0.66578,0.66553,0.66554,582100000.0
2005-06-27 09:15:00,0.66547,0.66576,0.66531,0.66572,666699999.0
2005-06-27 09:20:00,0.66569,0.66569,0.66544,0.66552,675299997.0
2005-06-27 09:25:00,0.66548,0.66548,0.66535,0.6654,610599994.0
2005-06-27 09:30:00,0.66544,0.66548,0.66535,0.66537,540099999.0
2005-06-27 09:35:00,0.66539,0.66546,0.66508,0.6651,680200007.0
2005-06-27 09:40:00,0.66508,0.66519,0.66507,0.66519,669799999.0
2005-06-27 09:45:00,0.66515,0.66539,0.66515,0.66539,635899998.0
2005-06-27 09:50:00,0.66544,0.66551,0.66534,0.66551,830300004.0
2005-06-27 09:55:00,0.66542,0.66542,0.66523,0.66525,470299998.0
2005-06-27 10:00:00,0.66522,0.66537,0.66514,0.66536,629300003.0
2005-06-27 10:05:00,0.66533,0.66537,0.66502,0.66515,644399993.0
2005-06-27 10:10:00,0.66513,0.66516,0.66503,0.66511,640500001.0
2005-06-27 10:15:00,0.66517,0.66523,0.66496,0.665,792700009.0
2005-06-27 10:20:00,0.665,0.66505,0.66485,0.66495,637200002.0
2005-06-27 10:25:00,0.66495,0.66504,0.66491,0.66497,919100003.0
2005-06-27 10:30:00,0.665,0.66514,0.665,0.66503,474000004.0
2005-06-27 10:35:00,0.66507,0.66508,0.66489,0.66497,676400003.0
2005-06-27 10:40:00,0.66497,0.66502,0.66487,0.66492,541800008.0
2005-06-27 10:45:00,0.66496,0.66516,0.66488,0.66509,834500001.0
2005-06-27 10:50:00,0.66503,0.66511,0.66495,0.6651,612299994.0
2005-06-27 10:55:00,0.66507,0.66521,0.66504,0.66513,639100006.0
2005-06-27 11:00:00,0.66512,0.66518,0.66496,0.66501,458000002.0
2005-06-27 11:05:00,0.66492,0.66503,0.66484,0.665,535300005.0
2005-06-27 11:10:00,0.66503,0.66514,0.66501,0.66506,540599995.0
2005-06-27 11:15:00,0.6651,0.66516,0.66503,0.66511,800000002.0
2005-06-27 11:20:00,0.66507,0.6652,0.66503,0.66516,687500006.0
2005-06-27 11:25:00,0.66518,0.6652,0.66483,0.66483,656899998.0
2005-06-27 11:30:00,0.66486,0.66487,0.66472,0.66476,875300000.0
2005-06-27 11:35:00,0.66473,0.66473,0.66451,0.66463,509099996.0
2005-06-27 11:40:00,0.66459,0.66475,0.66459,0.66467,583599991.0
2005-06-27 11:45:00,0.66466,0.66488,0.6646,0.66488,925200006.0
2005-06-27 11:50:00,0.6648,0.66497,0.6648,0.66485,632599994.0
2005-06-27 11:55:00,0.66489,0.66494,0.66477,0.66489,796700000.0
2005-06-27 12:00:00,0.66481,0.66521,0.66469,0.66499,820700002.0
2005-06-27 12:05:00,0.66507,0.66507,0.66491,0.66495,706099997.0
2005-06-27 12:10:00,0.66499,0.66512,0.66499,0.6651,457199997.0
2005-06-27 12:15:00,0.66511,0.66525,0.6651,0.66521,676900002.0
2005-06-27 12:20:00,0.66522,0.66538,0.66521,0.66532,764099995.0
2005-06-27 12:25:00,0.66533,0.66561,0.66527,0.6656,808299996.0
2005-06-27 12:30:00,0.66554,0.66554,0.66535,0.66544,619099995.0
2005-06-27 12:35:00,0.6655,0.66556,0.66534,0.66543,702200003.0
2005-06-27 12:40:00,0.66537,0.66556,0.66536,0.66539,975999994.0
2005-06-27 12:45:00,0.66545,0.66562,0.66537,0.66537,685499998.0
2005-06-27 12:50:00,0.66541,0.66547,0.66513,0.66525,738599998.0
2005-06-27 12:55:00,0.66525,0.66527,0.66483,0.66483,836599998.0
2005-06-27 13:00:00,0.66488,0.66502,0.66488,0.66491,645199994.0
2005-06-27 13:05:00,0.6649,0.66501,0.66485,0.66498,654700006.0
2005-06-27 13:10:00,0.66495,0.66523,0.66495,0.66515,759000004.0
2005-06-27 13:15:00,0.66513,0.66522,0.66507,0.66516,714400009.0
2005-06-27 13:20:00,0.6652,0.66524,0.6651,0.66522,400199992.0
2005-06-27 13:25:00,0.66519,0.66534,0.6651,0.66528,691500006.0
2005-06-27 13:30:00,0.66528,0.66536,0.66522,0.66533,451500002.0
2005-06-27 13:35:00,0.66538,0.66545,0.66526,0.66531,526300000.0
2005-06-27 13:40:00,0.6654,0.6654,0.66524,0.66526,578500002.0
2005-06-27 13:45:00,0.66522,0.66525,0.66509,0.66509,818899994.0
2005-06-27 13:50:00,0.66505,0.66526,0.66505,0.66522,977900000.0
2005-06-27 13:55:00,0.66526,0.66527,0.66504,0.66511,806199996.0
2005-06-27 14:00:00,0.66507,0.6651,0.66496,0.66502,832599997.0
2005-06-27 14:05:00,0.66495,0.66505,0.66493,0.66496,596899992.0
2005-06-27 14:10:00,0.66497,0.66502,0.66483,0.66489,614899994.0
2005-06-27 14:15:00,0.6649,0.66501,0.66488,0.66495,549999998.0
2005-06-27 14:20:00,0.66489,0.66495,0.66478,0.66485,833700003.0
2005-06-27 14:25:00,0.66485,0.66489,0.66477,0.66482,743199995.0
2005-06-27 14:30:00,0.66482,0.66491,0.6647,0.66473,716999998.0
2005-06-27 14:35:00,0.66468,0.66475,0.66434,0.66437,582200007.0
2005-06-27 14:40:00,0.66436,0.6647,0.6643,0.66462,918800001.0
2005-06-27 14:45:00,0.66468,0.66479,0.66468,0.66475,648200007.0
2005-06-27 14:50:00,0.66473,0.66488,0.66467,0.66478,501700004.0
2005-06-27 14:55:00,0.66481,0.66484,0.6647,0.66483,656299997.0
2005-06-27 15:00:00,0.66498,0.6652,0.66486,0.66519,645900000.0
2005-06-27 15:05:00,0.66524,0.66535,0.66523,0.66525,671500003.0
2005-06-27 15:10:00,0.66525,0.66538,0.66515,0.66526,647599997.0
2005-06-27 15:15:00,0.66529,0.6654,0.66524,0.66537,703900003.0
2005-06-27 15:20:00,0.66538,0.66538,0.66519,0.66528,632699998.0
2005-06-27 15:25:00,0.66525,0.66528,0.66508,0.66515,453099998.0
2005-06-27 15:30:00,0.6652,0.66523,0.66496,0.66496,466899997.0
2005-06-27 15:35:00,0.66505,0.66506,0.66493,0.66502,791199997.0
2005-06-27 15:40:00,0.66505,0.66514,0.66493,0.66494,608599999.0
2005-06-27 15:45:00,0.66502,0.66506,0.66489,0.66495,584099995.0
2005-06-27 15:50:00,0.66494,0.66506,0.66494,0.66497,825600001.0
2005-06-27 15:55:00,0.66497,0.66516,0.66495,0.665,656699992.0
2005-06-27 16:00:00,0.66503,0.6652,0.66503,0.66515,751199998.0
2005-06-27 16:05:00,0.6651,0.66535,0.6651,0.66522,675299996.0
2005-06-27 16:10:00,0.6652,0.66532,0.66517,0.66527,605199999.0
2005-06-27 16:15:00,0.66527,0.6654,0.66526,0.66538,717099997.0
2005-06-27 16:20:00,0.66537,0.6657,0.66536,0.66543,760300006.0
2005-06-27 16:25:00,0.66542,0.66579,0.6654,0.66564,509799996.0
2005-06-27 16:30:00,0.6656,0.66573,0.66551,0.66561,556800001.0
2005-06-27 16:35:00,0.66566,0.6658,0.66555,0.66564,590499999.0
2005-06-27 16:40:00,0.66559,0.66562,0.66547,0.66553,783599998.0
2005-06-27 16:45:00,0.66551,0.66607,0.66551,0.66576,592299990.0
2005-06-27 16:50:00,0.66577,0.66589,0.66554,0.66572,657899993.0
2005-06-27 16:55:00,0.66568,0.66575,0.66555,0.6657,786400006.0
2005-06-27 17:00:00,0.66579,0.66593,0.66537,0.66537,976200000.0
2005-06-27 17:05:00,0.66541,0.66553,0.66523,0.66524,663599998.0
2005-06-27 17:10:00,0.66526,0.66559,0.66519,0.66559,948499997.0
2005-06-27 17:15:00,0.66545,0.66571,0.66507,0.66509,585399998.0
2005-06-27 17:20:00,0.66515,0.66525,0.66506,0.66515,1049099994.0
2005-06-27 17:25:00,0.6651,0.66545,0.66504,0.66545,641699992.0
2005-06-27 17:30:00,0.66544,0.66567,0.66537,0.6656,736900004.0
2005-06-27 17:35:00,0.66547,0.66553,0.66533,0.66544,689300000.0
2005-06-27 17:40:00,0.66543,0.66554,0.66536,0.6655,624400004.0
2005-06-27 17:45:00,0.66547,0.66565,0.66543,0.66563,630999993.0
2005-06-27 17:50:00,0.66556,0.66582,0.66556,0.66574,895000001.0
2005-06-27 17:55:00,0.6657,0.66587,0.66536,0.66548,681400002.0
2005-06-27 18:00:00,0.66555,0.66571,0.66538,0.66553,4905899988.0
2005-06-27 18:05:00,0.66549,0.6658,0.66523,0.66559,4908000011.0
2005-06-27 18:10:00,0.66564,0.66596,0.66538,0.66567,5277900005.0
2005-06-27 18:15:00,0.66559,0.66589,0.66538,0.66545,5340400012.0
2005-06-27 18:20:00,0.66546,0.66577,0.66542,0.66564,5084100024.0
2005-06-27 18:25:00,0.66562,0.66592,0.6653,0.66539,4115899977.0
2005-06-27 18:30:00,0.66539,0.66586,0.66534,0.66542,4099500006.0
2005-06-27 18:35:00,0.66543,0.66555,0.66499,0.66531,1845700010.0
2005-06-27 18:40:00,0.66514,0.66533,0.66493,0.66494,2486299990.0
2005-06-27 18:45:00,0.66493,0.66494,0.6648,0.66492,1362799997.0
2005-06-27 18:50:00,0.665,0.66507,0.66476,0.66493,2006800001.0
2005-06-27 18:55:00,0.66483,0.66519,0.66434,0.6649,2687000016.0
2005-06-27 19:00:00,0.66509,0.66518,0.66486,0.66515,2061099997.0
2005-06-27 19:05:00,0.66512,0.66537,0.66493,0.66526,3111799994.0
2005-06-27 19:10:00,0.66525,0.66543,0.665,0.66513,1533999998.0
2005-06-27 19:15:00,0.66531,0.66552,0.66506,0.66543,1911600012.0
2005-06-27 19:20:00,0.66505,0.66548,0.66505,0.6653,1364299997.0
2005-06-27 19:25:00,0.66522,0.66546,0.66508,0.66542,2287999998.0
2005-06-27 19:30:00,0.66523,0.66548,0.66512,0.66524,2372999994.0
2005-06-27 19:35:00,0.66524,0.66546,0.66501,0.66535,2542900013.0
2005-06-27 19:40:00,0.66538,0.66552,0.66499,0.66521,1969400003.0
2005-06-27 19:45:00,0.66523,0.66526,0.66505,0.66507,860999991.0
2005-06-27 19:50:00,0.66503,0.66504,0.66468,0.66498,1276699998.0
2005-06-27 19:55:00,0.66485,0.6651,0.66472,0.66472,1674899998.0
2005-06-27 20:00:00,0.66509,0.66509,0.66462,0.66474,904700002.0
2005-06-27 20:05:00,0.66475,0.66486,0.66467,0.66483,1363099994.0
2005-06-27 20:10:00,0.66483,0.66511,0.66462,0.66502,2100199993.0
2005-06-27 20:15:00,0.66487,0.66505,0.66459,0.6649,2233700003.0
2005-06-27 20:20:00,0.66457,0.66507,0.66457,0.66482,1488699996.0
2005-06-27 20:25:00,0.66498,0.66511,0.66461,0.6648,2453900012.0
2005-06-27 20:30:00,0.66482,0.66495,0.66475,0.66479,4962899998.0
2005-06-27 20:35:00,0.66487,0.66504,0.6647,0.6649,2731300008.0
2005-06-27 20:40:00,0.66475,0.66498,0.66467,0.6649,2517900010.0
2005-06-27 20:45:00,0.66475,0.66505,0.66445,0.66489,2392700004.0
2005-06-27 20:50:00,0.6649,0.66521,0.66471,0.66521,4055400000.0
2005-06-27 20:55:00,0.6652,0.6652,0.66461,0.66472,5068399980.0
2005-06-27 21:00:00,0.66475,0.66485,0.66465,0.66472,4263600029.0
2005-06-27 21:05:00,0.66468,0.66484,0.66453,0.66465,1997000000.0
2005-06-27 21:10:00,0.66467,0.66472,0.66455,0.66455,1559699999.0
2005-06-27 21:15:00,0.66454,0.66495,0.66443,0.66452,1656800002.0
2005-06-27 21:20:00,0.66468,0.66492,0.66413,0.66442,2609000013.0
2005-06-27 21:25:00,0.66454,0.66471,0.6643,0.66458,784399998.0
2005-06-27 21:30:00,0.66455,0.66486,0.66438,0.66461,2087900002.0
2005-06-27 21:35:00,0.66467,0.66488,0.6643,0.66463,1088600001.0
2005-06-27 21:40:00,0.66433,0.66492,0.66433,0.66468,1490499999.0
2005-06-27 21:45:00,0.66468,0.66491,0.66449,0.66463,1090700000.0
2005-06-27 21:50:00,0.66441,0.66487,0.66439,0.66464,1330599994.0
2005-06-27 21:55:00,0.66465,0.66493,0.66456,0.66486,1198399996.0
2005-06-27 22:00:00,0.66475,0.66497,0.6644,0.66465,1875100013.0
2005-06-27 22:05:00,0.66468,0.66473,0.66454,0.66463,853100000.0
2005-06-27 22:10:00,0.66457,0.66493,0.66437,0.66473,1058399994.0
2005-06-27 22:15:00,0.66476,0.66495,0.66458,0.66485,1528599994.0
2005-06-27 22:20:00,0.6647,0.66494,0.66461,0.66475,1595200008.0
2005-06-27 22:25:00,0.66475,0.66486,0.66472,0.66473,1088100005.0
2005-06-27 22:30:00,0.66478,0.66483,0.66475,0.66475,1035699996.0
2005-06-27 22:35:00,0.66476,0.66484,0.66471,0.66482,910300005.0
2005-06-27 22:40:00,0.66479,0.6649,0.66444,0.66475,1045199999.0
2005-06-27 22:45:00,0.6647,0.6649,0.66462,0.66472,1086400006.0
2005-06-27 22:50:00,0.6646,0.66494,0.6646,0.66473,663199997.0
2005-06-27 22:55:00,0.66473,0.6648,0.66455,0.66455,873500003.0
2005-06-27 23:00:00,0.66445,0.66509,0.66445,0.66465,875900002.0
2005-06-27 23:05:00,0.66487,0.66506,0.66444,0.66495,716200008.0
2005-06-27 23:10:00,0.66466,0.66502,0.66446,0.66451,832799995.0
2005-06-27 23:15:00,0.66483,0.66501,0.66445,0.66491,833399996.0
2005-06-27 23:20:00,0.66458,0.66509,0.66451,0.66494,984200001.0
2005-06-27 23:25:00,0.66471,0.6651,0.66462,0.6651,413300002.0
2005-06-27 23:30:00,0.6649,0.66519,0.66472,0.66499,669800000.0
2005-06-27 23:35:00,0.66502,0.6652,0.66463,0.6648,920699997.0
2005-06-27 23:40:00,0.66481,0.66516,0.66477,0.66485,512500006.0
2005-06-27 23:45:00,0.6652,0.66536,0.66487,0.66499,727599992.0
2005-06-27 23:50:00,0.66505,0.66536,0.66473,0.66515,345800000.0
2005-06-27 23:55:00,0.6652,0.66521,0.66471,0.66513,849099994.0
2005-06-28 00:00:00,0.66511,0.66522,0.66502,0.66513,750100004.0
2005-06-28 00:05:00,0.66512,0.66536,0.66478,0.66507,973999988.0
2005-06-28 00:10:00,0.6651,0.66512,0.66503,0.66507,509099998.0
2005-06-28 00:15:00,0.66492,0.66521,0.66484,0.66509,777300005.0
2005-06-28 00:20:00,0.66507,0.66521,0.66492,0.66507,821000005.0
2005-06-28 00:25:00,0.66509,0.66526,0.66509,0.66518,415000002.0
2005-06-28 00:30:00,0.66524,0.66526,0.66512,0.6652,624200004.0
2005-06-28 00:35:00,0.66515,0.66525,0.66508,0.66512,514799999.0
2005-06-28 00:40:00,0.6651,0.66515,0.66503,0.66509,756799998.0
2005-06-28 00:45:00,0.66527,0.66532,0.66497,0.66508,699300000.0
2005-06-28 00:50:00,0.6651,0.66514,0.66495,0.66497,745999993.0
2005-06-28 00:55:00,0.66497,0.66505,0.66489,0.66505,412000004.0
2005-06-28 01:00:00,0.66503,0.66505,0.6649,0.66495,702499990.0
2005-06-28 01:05:00,0.66496,0.66516,0.66478,0.66487,676099992.0
2005-06-28 01:10:00,0.66485,0.66506,0.66471,0.66498,624199991.0
2005-06-28 01:15:00,0.66495,0.66508,0.66492,0.665,511399994.0
2005-06-28 01:20:00,0.66501,0.66516,0.66498,0.66515,768300005.0
2005-06-28 01:25:00,0.6651,0.66517,0.66505,0.66513,452800004.0
2005-06-28 01:30:00,0.6651,0.66516,0.66501,0.66505,608899992.0
2005-06-28 01:35:00,0.66505,0.66519,0.66494,0.66506,785000004.0
2005-06-28 01:40:00,0.66535,0.66541,0.66469,0.66522,866000002.0
2005-06-28 01:45:00,0.66523,0.66528,0.66512,0.66525,762099988.0
2005-06-28 01:50:00,0.66525,0.66539,0.66507,0.66522,727900008.0
2005-06-28 01:55:00,0.66522,0.66552,0.66497,0.66551,545499993.0
2005-06-28 02:00:00,0.66543,0.66576,0.66543,0.66576,798200004.0
2005-06-28 02:05:00,0.66575,0.66576,0.66545,0.66557,727299997.0
2005-06-28 02:10:00,0.66554,0.66563,0.66549,0.66556,436900003.0
2005-06-28 02:15:00,0.66556,0.6656,0.66547,0.6655,730499988.0
2005-06-28 02:20:00,0.66549,0.6656,0.66549,0.6655,613800007.0
2005-06-28 02:25:00,0.66555,0.66558,0.66524,0.66543,710000000.0
2005-06-28 02:30:00,0.66538,0.66541,0.66523,0.66537,532700007.0
2005-06-28 02:35:00,0.66534,0.6654,0.66523,0.66525,609299995.0
2005-06-28 02:40:00,0.6653,0.66544,0.66526,0.66543,550200003.0
2005-06-28 02:45:00,0.66537,0.66543,0.66532,0.66534,429600003.0
2005-06-28 02:50:00,0.66537,0.66544,0.66536,0.66538,812600000.0
2005-06-28 02:55:00,0.66539,0.66549,0.66534,0.66543,473600006.0
2005-06-28 03:00:00,0.66545,0.66545,0.66537,0.6654,604300011.0
2005-06-28 03:05:00,0.66536,0.6655,0.66525,0.66544,827200000.0
2005-06-28 03:10:00,0.66541,0.66548,0.66535,0.66542,655099996.0
2005-06-28 03:15:00,0.66545,0.66556,0.6654,0.66556,389899997.0
2005-06-28 03:20:00,0.66556,0.66565,0.66535,0.6655,645699986.0
2005-06-28 03:25:00,0.66551,0.66556,0.66543,0.66556,381800001.0
2005-06-28 03:30:00,0.66559,0.66572,0.6655,0.66565,498800003.0
2005-06-28 03:35:00,0.6656,0.66568,0.66554,0.66565,511399998.0
2005-06-28 03:40:00,0.66563,0.6657,0.66559,0.66559,410899999.0
2005-06-28 03:45:00,0.66553,0.66577,0.66547,0.66573,679800001.0
2005-06-28 03:50:00,0.66569,0.66581,0.66569,0.66579,272900002.0
2005-06-28 03:55:00,0.66576,0.66583,0.66571,0.66574,437599998.0
2005-06-28 04:00:00,0.66575,0.66587,0.66557,0.66578,556500003.0
2005-06-28 04:05:00,0.66576,0.66584,0.6657,0.66583,351999995.0
2005-06-28 04:10:00,0.66578,0.66587,0.66555,0.66582,590899995.0
2005-06-28 04:15:00,0.66566,0.66592,0.66558,0.66577,505100001.0
2005-06-28 04:20:00,0.66532,0.66583,0.66529,0.6658,492700003.0
2005-06-28 04:25:00,0.66582,0.66583,0.66574,0.66577,484900001.0
2005-06-28 04:30:00,0.66577,0.66581,0.66566,0.66568,769899995.0
2005-06-28 04:35:00,0.66574,0.66582,0.66563,0.66568,493200002.0
2005-06-28 04:40:00,0.6657,0.66584,0.66565,0.66582,597700001.0
2005-06-28 04:45:00,0.66572,0.6658,0.66568,0.6658,545800001.0
2005-06-28 04:50:00,0.66578,0.6658,0.6657,0.66578,370099995.0
2005-06-28 04:55:00,0.66575,0.66585,0.6653,0.66577,477499997.0
2005-06-28 05:00:00,0.66575,0.66591,0.66557,0.66586,607600000.0
2005-06-28 05:05:00,0.66593,0.66601,0.6659,0.66601,290300002.0
2005-06-28 05:10:00,0.66595,0.66611,0.66592,0.66605,546499997.0
2005-06-28 05:15:00,0.66607,0.66622,0.66602,0.66605,702700000.0
2005-06-28 05:20:00,0.66607,0.66615,0.66603,0.66607,436000004.0
2005-06-28 05:25:00,0.66611,0.66619,0.666,0.66605,624899993.0
2005-06-28 05:30:00,0.66604,0.6661,0.66591,0.666,710600006.0
2005-06-28 05:35:00,0.66604,0.66604,0.66594,0.66594,429199995.0
2005-06-28 05:40:00,0.666,0.66605,0.66595,0.66596,710499997.0
2005-06-28 05:45:00,0.66598,0.66603,0.66591,0.66595,644900002.0
2005-06-28 05:50:00,0.666,0.66606,0.66594,0.66602,468199996.0
2005-06-28 05:55:00,0.66603,0.66603,0.66585,0.66595,683599993.0
2005-06-28 06:00:00,0.66596,0.66598,0.66584,0.66587,343299999.0
2005-06-28 06:05:00,0.66585,0.66592,0.66578,0.66587,782000002.0
2005-06-28 06:10:00,0.6659,0.66595,0.66575,0.6658,488499993.0
2005-06-28 06:15:00,0.66575,0.66593,0.66568,0.66572,612699997.0
2005-06-28 06:20:00,0.66567,0.66576,0.66566,0.66574,615699996.0
2005-06-28 06:25:00,0.66578,0.66582,0.6657,0.66575,622399994.0
2005-06-28 06:30:00,0.66572,0.6659,0.66565,0.66587,577500007.0
2005-06-28 06:35:00,0.66587,0.66602,0.66585,0.66596,693899990.0
2005-06-28 06:40:00,0.66592,0.66597,0.66569,0.66573,581000011.0
2005-06-28 06:45:00,0.6658,0.66595,0.66565,0.66579,728500004.0
2005-06-28 06:50:00,0.66565,0.66593,0.66563,0.66573,731299996.0
2005-06-28 06:55:00,0.66572,0.66576,0.66563,0.66574,396200002.0
2005-06-28 07:00:00,0.6657,0.66584,0.6657,0.66578,626099998.0
2005-06-28 07:05:00,0.66586,0.66597,0.66579,0.66595,318600003.0
2005-06-28 07:10:00,0.66595,0.66604,0.66588,0.666,603399999.0
2005-06-28 07:15:00,0.66602,0.66609,0.66599,0.66609,520099995.0
2005-06-28 07:20:00,0.66605,0.66612,0.66601,0.6661,631200005.0
2005-06-28 07:25:00,0.66606,0.66611,0.66603,0.66606,373000003.0
2005-06-28 07:30:00,0.66604,0.6661,0.66597,0.66605,778099995.0
2005-06-28 07:35:00,0.66603,0.66603,0.66587,0.66596,546100002.0
2005-06-28 07:40:00,0.66602,0.66602,0.66575,0.66578,834700002.0
2005-06-28 07:45:00,0.66582,0.66594,0.6658,0.66589,576699996.0
2005-06-28 07:50:00,0.66591,0.66597,0.66565,0.6657,609500001.0
2005-06-28 07:55:00,0.6658,0.6658,0.66555,0.66562,605199995.0
2005-06-28 08:00:00,0.66562,0.66583,0.66562,0.66566,834699998.0
2005-06-28 08:05:00,0.66562,0.66584,0.66559,0.66578,693799998.0
2005-06-28 08:10:00,0.66578,0.66578,0.66552,0.66566,733999985.0
2005-06-28 08:15:00,0.66557,0.66557,0.66526,0.6653,777299999.0
2005-06-28 08:20:00,0.66526,0.6653,0.66503,0.66525,745199988.0
2005-06-28 08:25:00,0.66523,0.66553,0.66523,0.66538,406599995.0
2005-06-28 08:30:00,0.66534,0.66552,0.66528,0.66546,502399997.0
2005-06-28 08:35:00,0.6654,0.6654,0.66522,0.66536,490899995.0
2005-06-28 08:40:00,0.66531,0.66531,0.6651,0.6652,723999997.0
2005-06-28 08:45:00,0.66517,0.66517,0.66489,0.66503,821999995.0
2005-06-28 08:50:00,0.66501,0.66507,0.6648,0.66503,417300002.0
2005-06-28 08:55:00,0.66507,0.66527,0.665,0.66511,619500002.0
2005-06-28 09:00:00,0.66511,0.66511,0.66489,0.66507,714499999.0
2005-06-28 09:05:00,0.66511,0.66532,0.66503,0.66522,962399993.0
2005-06-28 09:10:00,0.66521,0.66536,0.66494,0.66508,675000005.0
2005-06-28 09:15:00,0.66511,0.66519,0.66492,0.665,668700001.0
2005-06-28 09:20:00,0.66498,0.66507,0.66495,0.66505,708700002.0
2005-06-28 09:25:00,0.66506,0.66509,0.66492,0.66504,746200002.0
2005-06-28 09:30:00,0.66501,0.66501,0.6649,0.66495,618200006.0
2005-06-28 09:35:00,0.66498,0.6652,0.66498,0.66514,630299992.0
2005-06-28 09:40:00,0.66508,0.66525,0.66502,0.66514,672299993.0
2005-06-28 09:45:00,0.6651,0.66528,0.6651,0.66528,386200001.0
2005-06-28 09:50:00,0.66524,0.66531,0.66518,0.66531,872200007.0
2005-06-28 09:55:00,0.66529,0.66533,0.66512,0.6652,626699997.0
2005-06-28 10:00:00,0.66514,0.66522,0.66497,0.66505,434899999.0
2005-06-28 10:05:00,0.66502,0.66503,0.6649,0.66494,541900002.0
2005-06-28 10:10:00,0.66495,0.66504,0.66491,0.66495,365900005.0
2005-06-28 10:15:00,0.66496,0.66506,0.66482,0.66506,541199997.0
2005-06-28 10:20:00,0.66506,0.66523,0.66497,0.66514,874599996.0
2005-06-28 10:25:00,0.66515,0.66531,0.66512,0.66523,839399996.0
2005-06-28 10:30:00,0.66523,0.66531,0.66516,0.66518,531200000.0
2005-06-28 10:35:00,0.66521,0.6653,0.66513,0.6652,481000004.0
2005-06-28 10:40:00,0.66518,0.66542,0.66505,0.66532,707299993.0
2005-06-28 10:45:00,0.66532,0.66538,0.66516,0.6652,693799994.0
2005-06-28 10:50:00,0.66516,0.66523,0.6651,0.6651,596299997.0
2005-06-28 10:55:00,0.66512,0.66524,0.66496,0.66523,663700000.0
2005-06-28 11:00:00,0.66522,0.66531,0.66513,0.66531,507000009.0
2005-06-28 11:05:00,0.66526,0.6653,0.66483,0.66483,644400005.0
2005-06-28 11:10:00,0.66477,0.66495,0.66473,0.66492,713499991.0
2005-06-28 11:15:00,0.66498,0.66498,0.66476,0.66485,885599997.0
2005-06-28 11:20:00,0.6648,0.66485,0.66458,0.66469,798900000.0
2005-06-28 11:25:00,0.66466,0.66482,0.6644,0.6644,887800009.0
2005-06-28 11:30:00,0.66446,0.66454,0.66437,0.66448,866199996.0
2005-06-28 11:35:00,0.6645,0.66453,0.66421,0.66422,782300004.0
2005-06-28 11:40:00,0.66418,0.66443,0.66407,0.6644,627899993.0
2005-06-28 11:45:00,0.66443,0.66444,0.66422,0.6643,503800000.0
2005-06-28 11:50:00,0.66421,0.66443,0.66421,0.66435,527099997.0
2005-06-28 11:55:00,0.66442,0.6645,0.66435,0.66442,750899992.0
2005-06-28 12:00:00,0.66437,0.66444,0.66428,0.66439,789000008.0
2005-06-28 12:05:00,0.66442,0.66453,0.66441,0.66442,982300003.0
2005-06-28 12:10:00,0.66443,0.66465,0.66426,0.66462,777500002.0
2005-06-28 12:15:00,0.66457,0.66479,0.66451,0.66463,674600003.0
2005-06-28 12:20:00,0.66465,0.6649,0.66456,0.6649,725400001.0
2005-06-28 12:25:00,0.66488,0.66488,0.66467,0.6648,773500002.0
2005-06-28 12:30:00,0.66472,0.66495,0.66472,0.66485,686699987.0
2005-06-28 12:35:00,0.66479,0.6648,0.66465,0.66475,476900000.0
2005-06-28 12:40:00,0.66467,0.6647,0.66445,0.66448,789799992.0
2005-06-28 12:45:00,0.66451,0.66451,0.66439,0.66441,603699998.0
2005-06-28 12:50:00,0.66445,0.66455,0.66442,0.66455,664599996.0
2005-06-28 12:55:00,0.66453,0.66453,0.6643,0.66432,293500003.0
2005-06-28 13:00:00,0.66435,0.66445,0.66427,0.66435,950600002.0
2005-06-28 13:05:00,0.66432,0.66447,0.66422,0.66432,843099987.0
2005-06-28 13:10:00,0.66432,0.6644,0.66423,0.66428,450200000.0
2005-06-28 13:15:00,0.66425,0.66433,0.6642,0.66422,783600002.0
2005-06-28 13:20:00,0.66423,0.66431,0.6642,0.66431,452800000.0
2005-06-28 13:25:00,0.66432,0.66453,0.6643,0.6645,598900004.0
2005-06-28 13:30:00,0.66448,0.66448,0.66432,0.66436,611999997.0
2005-06-28 13:35:00,0.6643,0.66448,0.66427,0.66447,642099993.0
2005-06-28 13:40:00,0.66453,0.6646,0.66443,0.66448,646299995.0
2005-06-28 13:45:00,0.66448,0.66454,0.66429,0.66433,915900000.0
2005-06-28 13:50:00,0.66436,0.66446,0.66431,0.66438,816100007.0
2005-06-28 13:55:00,0.66437,0.66443,0.66432,0.66443,723100003.0
2005-06-28 14:00:00,0.6644,0.66448,0.66428,0.66445,799799993.0
2005-06-28 14:05:00,0.66443,0.66456,0.66438,0.6645,1073399999.0
2005-06-28 14:10:00,0.66448,0.66454,0.66434,0.66453,558100001.0
2005-06-28 14:15:00,0.66446,0.66462,0.66445,0.66456,569599998.0
2005-06-28 14:20:00,0.66455,0.66463,0.66448,0.66455,751400003.0
2005-06-28 14:25:00,0.66454,0.66464,0.66447,0.66461,826099987.0
2005-06-28 14:30:00,0.66457,0.66469,0.66457,0.66459,426800006.0
2005-06-28 14:35:00,0.66459,0.6647,0.66451,0.66452,743099998.0
2005-06-28 14:40:00,0.66455,0.66469,0.66451,0.66468,590600002.0
2005-06-28 14:45:00,0.66474,0.66475,0.66456,0.6647,827100000.0
2005-06-28 14:50:00,0.66468,0.66473,0.66453,0.6646,599100002.0
2005-06-28 14:55:00,0.66465,0.66465,0.6645,0.66458,588999997.0
2005-06-28 15:00:00,0.66458,0.66463,0.66416,0.66417,717099995.0
2005-06-28 15:05:00,0.66414,0.66418,0.66409,0.6641,595000000.0
2005-06-28 15:10:00,0.66415,0.66423,0.66399,0.66412,699499998.0
2005-06-28 15:15:00,0.66401,0.66422,0.664,0.66417,593799997.0
2005-06-28 15:20:00,0.66425,0.66432,0.66409,0.66425,714999992.0
2005-06-28 15:25:00,0.66422,0.66438,0.66422,0.66432,594400003.0
2005-06-28 15:30:00,0.66427,0.66436,0.66421,0.66428,581800004.0
2005-06-28 15:35:00,0.6644,0.6644,0.66423,0.66427,674900005.0
2005-06-28 15:40:00,0.66431,0.66436,0.66422,0.66432,591199999.0
2005-06-28 15:45:00,0.66436,0.66455,0.66427,0.66451,674600005.0
2005-06-28 15:50:00,0.66452,0.66476,0.66449,0.66472,576100001.0
2005-06-28 15:55:00,0.66473,0.66483,0.66467,0.66473,541599997.0
2005-06-28 16:00:00,0.66475,0.66488,0.66448,0.66459,692900002.0
2005-06-28 16:05:00,0.66462,0.66486,0.66455,0.66473,554699992.0
2005-06-28 16:10:00,0.66461,0.66467,0.66448,0.66466,589800000.0
2005-06-28 16:15:00,0.66461,0.66481,0.66458,0.66481,709900006.0
2005-06-28 16:20:00,0.6648,0.66486,0.66469,0.66469,791000000.0
2005-06-28 16:25:00,0.66463,0.6647,0.6643,0.6644,672399992.0
2005-06-28 16:30:00,0.66439,0.6644,0.66424,0.66433,701100007.0
2005-06-28 16:35:00,0.6644,0.66453,0.66428,0.6645,763299991.0
2005-06-28 16:40:00,0.6645,0.66486,0.66447,0.66484,701399990.0
2005-06-28 16:45:00,0.66478,0.66489,0.66456,0.6646,861600003.0
2005-06-28 16:50:00,0.66463,0.66468,0.66451,0.66451,410400003.0
2005-06-28 16:55:00,0.66453,0.66465,0.66446,0.66447,732999998.0
2005-06-28 17:00:00,0.66455,0.66473,0.66451,0.66467,782099994.0
2005-06-28 17:05:00,0.6646,0.66468,0.66448,0.66448,555400000.0
2005-06-28 17:10:00,0.66451,0.66471,0.66444,0.66467,648199998.0
2005-06-28 17:15:00,0.66467,0.6648,0.66459,0.66475,841599998.0
2005-06-28 17:20:00,0.66474,0.66474,0.66445,0.66451,738400006.0
2005-06-28 17:25:00,0.66451,0.66462,0.66446,0.66456,572100007.0
2005-06-28 17:30:00,0.66465,0.66475,0.6646,0.66467,824400002.0
2005-06-28 17:35:00,0.66468,0.66468,0.66446,0.66446,670000008.0
2005-06-28 17:40:00,0.66447,0.6647,0.66447,0.6647,464000004.0
2005-06-28 17:45:00,0.66471,0.66477,0.66468,0.66477,511600003.0
2005-06-28 17:50:00,0.66473,0.66495,0.66473,0.66494,365400000.0
2005-06-28 17:55:00,0.66488,0.66501,0.6648,0.665,566500002.0
2005-06-28 18:00:00,0.66496,0.66497,0.66477,0.6649,5512799995.0
2005-06-28 18:05:00,0.66482,0.66483,0.6646,0.66476,7144099995.0
2005-06-28 18:10:00,0.66475,0.66483,0.66445,0.66454,5686799969.0
2005-06-28 18:15:00,0.66456,0.66456,0.66438,0.66443,5506999995.0
2005-06-28 18:20:00,0.66445,0.6646,0.66442,0.66452,5145899996.0
2005-06-28 18:25:00,0.6645,0.66456,0.66437,0.66445,3986499992.0
2005-06-28 18:30:00,0.66446,0.66452,0.66438,0.66444,4054600016.0
2005-06-28 18:35:00,0.6644,0.66469,0.66439,0.66468,1458500004.0
2005-06-28 18:40:00,0.66468,0.6647,0.66445,0.66445,2613699987.0
2005-06-28 18:45:00,0.66443,0.6646,0.6644,0.66452,1289799993.0
2005-06-28 18:50:00,0.66445,0.66459,0.66444,0.66455,1953599999.0
2005-06-28 18:55:00,0.66452,0.66456,0.66441,0.6645,3202599999.0
2005-06-28 19:00:00,0.6645,0.6646,0.6644,0.66455,2312199996.0
2005-06-28 19:05:00,0.66451,0.66453,0.6644,0.66448,3218399992.0
2005-06-28 19:10:00,0.66448,0.66451,0.66435,0.66447,1357200001.0
2005-06-28 19:15:00,0.66445,0.66461,0.66431,0.66435,1481099993.0
2005-06-28 19:20:00,0.66432,0.66445,0.66427,0.66433,1413000006.0
2005-06-28 19:25:00,0.66428,0.66435,0.66417,0.6643,2414599994.0
2005-06-28 19:30:00,0.66431,0.66436,0.66421,0.6643,2400200009.0
2005-06-28 19:35:00,0.66434,0.66452,0.66428,0.66441,2291700002.0
2005-06-28 19:40:00,0.66437,0.66452,0.66435,0.66442,2213900000.0
2005-06-28 19:45:00,0.66444,0.66452,0.66437,0.66441,1006600004.0
2005-06-28 19:50:00,0.6644,0.66444,0.66432,0.66444,1262000000.0
2005-06-28 19:55:00,0.66447,0.6645,0.66438,0.66443,1604400000.0
2005-06-28 20:00:00,0.66448,0.66453,0.66441,0.66447,991500005.0
2005-06-28 20:05:00,0.66447,0.66465,0.66435,0.66445,1159400005.0
2005-06-28 20:10:00,0.66443,0.66445,0.66429,0.66443,2147900004.0
2005-06-28 20:15:00,0.66445,0.66445,0.66437,0.6644,2152999998.0
2005-06-28 20:20:00,0.66443,0.66469,0.66431,0.6644,1431199995.0
2005-06-28 20:25:00,0.6644,0.66456,0.66402,0.66443,2727599997.0
2005-06-28 20:30:00,0.66443,0.66456,0.66438,0.66445,5311899992.0
2005-06-28 20:35:00,0.66446,0.66449,0.66432,0.66432,2630299999.0
2005-06-28 20:40:00,0.66436,0.66446,0.66431,0.66443,2395600003.0
2005-06-28 20:45:00,0.66444,0.66458,0.66436,0.6645,2103900009.0
2005-06-28 20:50:00,0.66453,0.66453,0.66437,0.66445,3833099999.0
2005-06-28 20:55:00,0.66446,0.66465,0.66443,0.66445,5278800029.0
2005-06-28 21:00:00,0.66453,0.66459,0.6644,0.66451,4469100024.0
2005-06-28 21:05:00,0.66448,0.66455,0.66441,0.66449,1859799994.0
2005-06-28 21:10:00,0.6645,0.66469,0.66431,0.66469,1218799998.0
2005-06-28 21:15:00,0.66443,0.66445,0.6643,0.6643,1637000003.0
2005-06-28 21:20:00,0.66433,0.6646,0.66421,0.6644,2210100014.0
2005-06-28 21:25:00,0.66441,0.66446,0.66426,0.66446,1017099998.0
2005-06-28 21:30:00,0.66443,0.66445,0.66433,0.66434,1769600007.0
2005-06-28 21:35:00,0.66435,0.66439,0.66421,0.66426,899200007.0
2005-06-28 21:40:00,0.66422,0.66438,0.66418,0.66425,1597299989.0
2005-06-28 21:45:00,0.66427,0.66429,0.66415,0.66423,1117300002.0
2005-06-28 21:50:00,0.66423,0.66425,0.66404,0.66407,1045800011.0
2005-06-28 21:55:00,0.66406,0.66422,0.66399,0.66419,1142099998.0
2005-06-28 22:00:00,0.66415,0.66428,0.66411,0.66418,1694799999.0
2005-06-28 22:05:00,0.66416,0.66435,0.66416,0.66435,830699993.0
2005-06-28 22:10:00,0.66432,0.66438,0.66428,0.66438,981900003.0
2005-06-28 22:15:00,0.6644,0.66443,0.66428,0.66428,1710199988.0
2005-06-28 22:20:00,0.6643,0.66436,0.66419,0.66426,1586699997.0
2005-06-28 22:25:00,0.66425,0.6643,0.66415,0.66415,1104099999.0
2005-06-28 22:30:00,0.66419,0.66422,0.6641,0.6641,1005000001.0
2005-06-28 22:35:00,0.6641,0.66421,0.66405,0.66408,1070399998.0
2005-06-28 22:40:00,0.66408,0.66424,0.66407,0.66417,972800004.0
2005-06-28 22:45:00,0.66422,0.66422,0.66408,0.6641,1052900000.0
2005-06-28 22:50:00,0.66414,0.66415,0.66396,0.66403,757000008.0
2005-06-28 22:55:00,0.66403,0.66411,0.66387,0.66387,1100999998.0
2005-06-28 23:00:00,0.66375,0.66419,0.66366,0.66413,607599999.0
2005-06-28 23:05:00,0.66406,0.66455,0.66398,0.66401,1169299993.0
2005-06-28 23:10:00,0.66376,0.66437,0.66366,0.66424,905399996.0
2005-06-28 23:15:00,0.6643,0.66464,0.66413,0.66453,1033100002.0
2005-06-28 23:20:00,0.66433,0.66457,0.66404,0.6641,1063500004.0
2005-06-28 23:25:00,0.66408,0.66438,0.6639,0.66405,556400000.0
2005-06-28 23:30:00,0.66405,0.66417,0.66404,0.66407,579700002.0
2005-06-28 23:35:00,0.6641,0.66412,0.66397,0.66402,667200005.0
2005-06-28 23:40:00,0.664,0.66409,0.66397,0.66403,435799995.0
2005-06-28 23:45:00,0.66402,0.66405,0.6638,0.66383,222999999.0
2005-06-28 23:50:00,0.6638,0.66407,0.6638,0.664,369500000.0
2005-06-28 23:55:00,0.66405,0.66415,0.66377,0.66406,565899995.0
2005-06-29 00:00:00,0.66402,0.66407,0.66397,0.66405,565400001.0
2005-06-29 00:05:00,0.66401,0.66413,0.66399,0.66404,597299999.0
2005-06-29 00:10:00,0.66405,0.66419,0.664,0.66404,620500003.0
2005-06-29 00:15:00,0.66408,0.66408,0.664,0.664,500099999.0
2005-06-29 00:20:00,0.66402,0.66405,0.66395,0.66401,430299991.0
2005-06-29 00:25:00,0.66405,0.66419,0.66389,0.66402,488999998.0
2005-06-29 00:30:00,0.66407,0.66416,0.66404,0.66413,617400007.0
2005-06-29 00:35:00,0.6641,0.66417,0.66389,0.66403,422899994.0
2005-06-29 00:40:00,0.66405,0.66411,0.66374,0.66395,666400000.0
2005-06-29 00:45:00,0.6639,0.6641,0.6639,0.66402,574100002.0
2005-06-29 00:50:00,0.66404,0.66404,0.6637,0.66398,497099999.0
2005-06-29 00:55:00,0.664,0.66405,0.66376,0.66405,546299994.0
2005-06-29 01:00:00,0.66402,0.66417,0.664,0.66417,469499994.0
2005-06-29 01:05:00,0.66418,0.66418,0.66399,0.6641,664400001.0
2005-06-29 01:10:00,0.66412,0.66416,0.66404,0.66408,809699999.0
2005-06-29 01:15:00,0.66403,0.66413,0.664,0.66405,458000000.0
2005-06-29 01:20:00,0.6641,0.66426,0.6639,0.66398,517699998.0
2005-06-29 01:25:00,0.66401,0.66401,0.66385,0.664,505299998.0
2005-06-29 01:30:00,0.66396,0.66404,0.66392,0.66397,277700001.0
2005-06-29 01:35:00,0.66398,0.66408,0.66378,0.66402,593700001.0
2005-06-29 01:40:00,0.66398,0.66402,0.66394,0.66397,886500003.0
2005-06-29 01:45:00,0.66399,0.664,0.6639,0.66394,433799996.0
2005-06-29 01:50:00,0.66396,0.66404,0.66388,0.66397,672599996.0
2005-06-29 01:55:00,0.66402,0.66414,0.66402,0.66412,628600002.0
2005-06-29 02:00:00,0.66408,0.66425,0.66403,0.66416,548299995.0
2005-06-29 02:05:00,0.66419,0.66429,0.66408,0.66423,962399994.0
2005-06-29 02:10:00,0.66423,0.66426,0.6641,0.66422,550399999.0
2005-06-29 02:15:00,0.66423,0.66446,0.66422,0.66427,713100006.0
2005-06-29 02:20:00,0.66424,0.66433,0.66415,0.6642,428999999.0
2005-06-29 02:25:00,0.66419,0.66422,0.66405,0.6641,443700004.0
2005-06-29 02:30:00,0.66407,0.66426,0.66407,0.66425,602399998.0
2005-06-29 02:35:00,0.66421,0.66431,0.66412,0.66415,574200002.0
2005-06-29 02:40:00,0.66419,0.66422,0.66405,0.66414,594400002.0
2005-06-29 02:45:00,0.66406,0.66415,0.66402,0.66413,364399996.0
2005-06-29 02:50:00,0.66412,0.66417,0.66408,0.66413,725000002.0
2005-06-29 02:55:00,0.66414,0.66418,0.66405,0.66408,627399996.0
2005-06-29 03:00:00,0.66407,0.66418,0.664,0.664,729300000.0
2005-06-29 03:05:00,0.66403,0.66416,0.664,0.6641,712699998.0
2005-06-29 03:10:00,0.66414,0.66414,0.66402,0.66402,542400010.0
2005-06-29 03:15:00,0.664,0.66405,0.66394,0.66396,527999998.0
2005-06-29 03:20:00,0.66398,0.664,0.66386,0.66393,565000000.0
2005-06-29 03:25:00,0.66397,0.66404,0.66394,0.664,372099997.0
2005-06-29 03:30:00,0.66399,0.66409,0.66393,0.66398,1009499993.0
2005-06-29 03:35:00,0.664,0.66406,0.66395,0.66403,625400008.0
2005-06-29 03:40:00,0.664,0.66404,0.66355,0.66355,620899994.0
2005-06-29 03:45:00,0.66354,0.66357,0.66316,0.66343,625800001.0
2005-06-29 03:50:00,0.6634,0.6634,0.66264,0.6633,606099990.0
2005-06-29 03:55:00,0.6634,0.66354,0.6634,0.66347,439700000.0
2005-06-29 04:00:00,0.66357,0.66362,0.66351,0.66353,689799996.0
2005-06-29 04:05:00,0.66352,0.66358,0.66347,0.66355,637899995.0
2005-06-29 04:10:00,0.66351,0.66364,0.6635,0.66352,620999998.0
2005-06-29 04:15:00,0.66358,0.66373,0.66355,0.6636,842299989.0
2005-06-29 04:20:00,0.66362,0.66385,0.66361,0.66363,540000006.0
2005-06-29 04:25:00,0.66362,0.66373,0.66355,0.66359,855800010.0
2005-06-29 04:30:00,0.66359,0.66365,0.66351,0.66359,760400001.0
2005-06-29 04:35:00,0.6636,0.66367,0.66345,0.6635,677300007.0
2005-06-29 04:40:00,0.66358,0.66368,0.6635,0.66365,532099999.0
2005-06-29 04:45:00,0.66352,0.66368,0.66338,0.66348,645300002.0
2005-06-29 04:50:00,0.66344,0.6636,0.66334,0.66356,463700001.0
2005-06-29 04:55:00,0.66353,0.66368,0.6635,0.6636,503000000.0
2005-06-29 05:00:00,0.66335,0.66374,0.66328,0.66374,638600001.0
2005-06-29 05:05:00,0.66373,0.66377,0.66322,0.66365,621999993.0
2005-06-29 05:10:00,0.66358,0.6637,0.66339,0.66351,383199997.0
2005-06-29 05:15:00,0.66353,0.6636,0.6635,0.66355,545199998.0
2005-06-29 05:20:00,0.66354,0.66358,0.66345,0.66345,556899999.0
2005-06-29 05:25:00,0.66354,0.66365,0.66349,0.66349,500300006.0
2005-06-29 05:30:00,0.66351,0.66357,0.66342,0.66347,505600000.0
2005-06-29 05:35:00,0.66348,0.66361,0.66309,0.66355,515099999.0
2005-06-29 05:40:00,0.66359,0.6636,0.66327,0.66352,347299999.0
2005-06-29 05:45:00,0.66358,0.66363,0.66348,0.66355,491699993.0
2005-06-29 05:50:00,0.6636,0.66362,0.66348,0.66355,450100001.0
2005-06-29 05:55:00,0.66357,0.66368,0.66357,0.66368,240300003.0
2005-06-29 06:00:00,0.6637,0.66372,0.66365,0.66367,355499998.0
2005-06-29 06:05:00,0.66366,0.66373,0.66355,0.6636,751399999.0
2005-06-29 06:10:00,0.66365,0.66368,0.66356,0.66368,486899996.0
2005-06-29 06:15:00,0.66365,0.66368,0.66359,0.66362,536800001.0
2005-06-29 06:20:00,0.66357,0.66375,0.66357,0.66366,669499993.0
2005-06-29 06:25:00,0.66365,0.66371,0.66354,0.66365,750400000.0
2005-06-29 06:30:00,0.66365,0.66371,0.66348,0.66367,342999994.0
2005-06-29 06:35:00,0.66367,0.66375,0.66362,0.66365,519900002.0
2005-06-29 06:40:00,0.66355,0.66369,0.66328,0.66355,572499999.0
2005-06-29 06:45:00,0.66362,0.66367,0.6634,0.66356,645400001.0
2005-06-29 06:50:00,0.66338,0.66364,0.66328,0.6636,570500007.0
2005-06-29 06:55:00,0.66358,0.6637,0.6635,0.66365,512800005.0
2005-06-29 07:00:00,0.6636,0.6637,0.6634,0.66359,531900002.0
2005-06-29 07:05:00,0.66357,0.66357,0.66332,0.66346,383800002.0
2005-06-29 07:10:00,0.66345,0.66357,0.6634,0.66347,663399996.0
2005-06-29 07:15:00,0.66351,0.6636,0.66346,0.66353,397999996.0
2005-06-29 07:20:00,0.6635,0.66362,0.6635,0.6636,611799996.0
2005-06-29 07:25:00,0.66356,0.66365,0.66356,0.66365,470299996.0
2005-06-29 07:30:00,0.66361,0.66372,0.66354,0.66367,692999998.0
2005-06-29 07:35:00,0.66367,0.66375,0.66363,0.66367,621600002.0
2005-06-29 07:40:00,0.66371,0.66374,0.66365,0.66372,494700001.0
2005-06-29 07:45:00,0.66355,0.66378,0.66354,0.66376,528599999.0
2005-06-29 07:50:00,0.66375,0.66382,0.6634,0.66377,537299998.0
2005-06-29 07:55:00,0.66379,0.6638,0.6635,0.66352,630600000.0
2005-06-29 08:00:00,0.66341,0.66358,0.66341,0.66342,506600004.0
2005-06-29 08:05:00,0.66338,0.6635,0.66338,0.6635,224900002.0
2005-06-29 08:10:00,0.6635,0.66355,0.66299,0.663,878300003.0
2005-06-29 08:15:00,0.66295,0.66314,0.6629,0.66311,448100001.0
2005-06-29 08:20:00,0.66307,0.66328,0.66306,0.66323,481699998.0
2005-06-29 08:25:00,0.66319,0.66322,0.66304,0.66312,571699989.0
2005-06-29 08:30:00,0.66317,0.66329,0.66315,0.6632,734800000.0
2005-06-29 08:35:00,0.6632,0.66343,0.66307,0.6634,582699997.0
2005-06-29 08:40:00,0.6633,0.66335,0.66318,0.66324,576400001.0
2005-06-29 08:45:00,0.66326,0.66338,0.6632,0.66327,756500002.0
2005-06-29 08:50:00,0.66324,0.66329,0.66318,0.66319,676999997.0
2005-06-29 08:55:00,0.66313,0.66319,0.66305,0.66308,524500002.0
2005-06-29 09:00:00,0.66308,0.66318,0.66298,0.66298,609599995.0
2005-06-29 09:05:00,0.66299,0.66303,0.66289,0.66294,771699995.0
2005-06-29 09:10:00,0.66293,0.66302,0.66288,0.66298,663300003.0
2005-06-29 09:15:00,0.66298,0.66305,0.66292,0.66299,654899998.0
2005-06-29 09:20:00,0.66304,0.66331,0.66304,0.66308,562899999.0
2005-06-29 09:25:00,0.6631,0.6631,0.66295,0.66298,590600007.0
2005-06-29 09:30:00,0.66299,0.66299,0.66277,0.66277,641700004.0
2005-06-29 09:35:00,0.6628,0.6629,0.66277,0.66283,382300002.0
2005-06-29 09:40:00,0.66279,0.66281,0.6625,0.66257,828199996.0
2005-06-29 09:45:00,0.66262,0.6628,0.66258,0.66278,494700003.0
2005-06-29 09:50:00,0.66277,0.66318,0.66269,0.66318,841600006.0
2005-06-29 09:55:00,0.66323,0.66341,0.66318,0.6633,620900007.0
2005-06-29 10:00:00,0.66325,0.66329,0.6631,0.66314,514299998.0
2005-06-29 10:05:00,0.66314,0.66328,0.66314,0.66325,780999993.0
2005-06-29 10:10:00,0.66326,0.66331,0.66311,0.6632,631199998.0
2005-06-29 10:15:00,0.66328,0.66333,0.6632,0.6633,883800006.0
2005-06-29 10:20:00,0.66332,0.66342,0.66327,0.66334,669100007.0
2005-06-29 10:25:00,0.66345,0.66371,0.66345,0.66365,1030299992.0
2005-06-29 10:30:00,0.66359,0.66361,0.66339,0.66344,808300002.0
2005-06-29 10:35:00,0.66342,0.66356,0.66329,0.66352,579799997.0
2005-06-29 10:40:00,0.66354,0.66367,0.66351,0.66366,614100003.0
2005-06-29 10:45:00,0.66367,0.66385,0.66359,0.66385,748400004.0
2005-06-29 10:50:00,0.66382,0.66394,0.6637,0.6639,589300000.0
2005-06-29 10:55:00,0.6639,0.66405,0.66378,0.66385,518800000.0
2005-06-29 11:00:00,0.66385,0.66402,0.66382,0.66401,626499994.0
2005-06-29 11:05:00,0.66397,0.66412,0.66397,0.66404,585900002.0
2005-06-29 11:10:00,0.66403,0.66416,0.66397,0.66412,870599992.0
2005-06-29 11:15:00,0.66416,0.66421,0.66405,0.66413,1087100001.0
2005-06-29 11:20:00,0.66416,0.66441,0.6641,0.6643,912200002.0
2005-06-29 11:25:00,0.66428,0.6643,0.66397,0.66398,842299994.0
2005-06-29 11:30:00,0.66404,0.66414,0.66401,0.66407,799100000.0
2005-06-29 11:35:00,0.66412,0.66448,0.66402,0.66445,595199997.0
2005-06-29 11:40:00,0.66447,0.66454,0.66432,0.66445,780499989.0
2005-06-29 11:45:00,0.66449,0.66458,0.66431,0.6645,710599998.0
2005-06-29 11:50:00,0.66445,0.66452,0.66439,0.66444,725899990.0
2005-06-29 11:55:00,0.66448,0.66454,0.66425,0.66454,686999997.0
2005-06-29 12:00:00,0.66458,0.6659,0.66458,0.66571,758600000.0
2005-06-29 12:05:00,0.66571,0.66609,0.66561,0.66584,783300001.0
2005-06-29 12:10:00,0.66581,0.66655,0.66581,0.66655,779900008.0
2005-06-29 12:15:00,0.66655,0.66677,0.66643,0.66675,765000001.0
2005-06-29 12:20:00,0.66671,0.66674,0.66647,0.66655,845699991.0
2005-06-29 12:25:00,0.66657,0.66699,0.66657,0.66697,657799995.0
2005-06-29 12:30:00,0.66697,0.66752,0.66697,0.66735,684499995.0
2005-06-29 12:35:00,0.66723,0.66723,0.66687,0.66701,488200003.0
2005-06-29 12:40:00,0.66696,0.66709,0.66679,0.66679,778399994.0
2005-06-29 12:45:00,0.6668,0.6668,0.66653,0.66655,593799998.0
2005-06-29 12:50:00,0.66657,0.66663,0.66639,0.66645,659600006.0
2005-06-29 12:55:00,0.66642,0.66653,0.6664,0.66641,742499999.0
2005-06-29 13:00:00,0.66645,0.66663,0.66645,0.66656,481899999.0
2005-06-29 13:05:00,0.66658,0.66681,0.66654,0.66675,552899999.0
2005-06-29 13:10:00,0.66667,0.66687,0.66659,0.66665,571399996.0
2005-06-29 13:15:00,0.66662,0.66671,0.66643,0.66667,739999998.0
2005-06-29 13:20:00,0.66665,0.66667,0.66651,0.66667,592600001.0
2005-06-29 13:25:00,0.66659,0.66682,0.66643,0.66669,705599999.0
2005-06-29 13:30:00,0.66673,0.66709,0.66673,0.66705,760100000.0
2005-06-29 13:35:00,0.66705,0.6673,0.667,0.66727,835299997.0
2005-06-29 13:40:00,0.66734,0.66736,0.66714,0.66714,745600003.0
2005-06-29 13:45:00,0.66713,0.6672,0.66692,0.66707,651699995.0
2005-06-29 13:50:00,0.66705,0.66719,0.66695,0.66695,850700002.0
2005-06-29 13:55:00,0.66695,0.66695,0.66656,0.66661,559100006.0
2005-06-29 14:00:00,0.6666,0.66681,0.6666,0.66675,750200000.0
2005-06-29 14:05:00,0.6667,0.66683,0.66663,0.66673,694200002.0
2005-06-29 14:10:00,0.66675,0.66682,0.66665,0.66674,576600000.0
2005-06-29 14:15:00,0.66674,0.66683,0.66672,0.66679,471099998.0
2005-06-29 14:20:00,0.66678,0.66687,0.66665,0.66685,783799991.0
2005-06-29 14:25:00,0.66688,0.6669,0.66677,0.66677,734399990.0
2005-06-29 14:30:00,0.66675,0.66706,0.66663,0.66699,721400000.0
2005-06-29 14:35:00,0.66702,0.66729,0.66701,0.66729,847600010.0
2005-06-29 14:40:00,0.66732,0.66748,0.66728,0.66736,644499997.0
2005-06-29 14:45:00,0.6673,0.66738,0.66708,0.66732,728999996.0
2005-06-29 14:50:00,0.66728,0.66728,0.66709,0.66709,678700000.0
2005-06-29 14:55:00,0.6671,0.66711,0.66688,0.66705,690699998.0
2005-06-29 15:00:00,0.66702,0.6673,0.66697,0.66727,615600000.0
2005-06-29 15:05:00,0.66725,0.6674,0.66714,0.66735,877799997.0
2005-06-29 15:10:00,0.66735,0.66737,0.66708,0.66719,479999994.0
2005-06-29 15:15:00,0.66717,0.66745,0.66717,0.66736,636599998.0
2005-06-29 15:20:00,0.6674,0.66755,0.66735,0.6674,791600005.0
2005-06-29 15:25:00,0.66737,0.66775,0.66737,0.66765,554300010.0
2005-06-29 15:30:00,0.66766,0.66798,0.66766,0.66785,506000004.0
2005-06-29 15:35:00,0.66789,0.66794,0.66776,0.66778,922899987.0
2005-06-29 15:40:00,0.66773,0.66781,0.66767,0.66772,637299995.0
2005-06-29 15:45:00,0.66772,0.66779,0.66763,0.66767,536200003.0
2005-06-29 15:50:00,0.66769,0.66786,0.66758,0.66781,740299999.0
2005-06-29 15:55:00,0.66785,0.66809,0.66771,0.668,547500004.0
2005-06-29 16:00:00,0.66804,0.66814,0.66789,0.66807,591399998.0
2005-06-29 16:05:00,0.66805,0.66822,0.66802,0.66821,777499993.0
2005-06-29 16:10:00,0.66818,0.66821,0.66801,0.66807,624200004.0
2005-06-29 16:15:00,0.66803,0.66803,0.66781,0.6679,655400000.0
2005-06-29 16:20:00,0.66782,0.66782,0.66753,0.66755,724599989.0
2005-06-29 16:25:00,0.66751,0.66764,0.66737,0.66741,530900000.0
2005-06-29 16:30:00,0.66747,0.66752,0.66728,0.66731,671199988.0
2005-06-29 16:35:00,0.66734,0.66784,0.66726,0.66779,790699996.0
2005-06-29 16:40:00,0.66786,0.66846,0.66786,0.66813,533800001.0
2005-06-29 16:45:00,0.66804,0.66869,0.66804,0.66851,810400001.0
2005-06-29 16:50:00,0.6685,0.66859,0.66838,0.66855,1111900000.0
2005-06-29 16:55:00,0.66851,0.66853,0.66826,0.6685,648200003.0
2005-06-29 17:00:00,0.66861,0.66966,0.66861,0.66948,894200000.0
2005-06-29 17:05:00,0.66938,0.66963,0.66928,0.6693,709200002.0
2005-06-29 17:10:00,0.66933,0.66934,0.66894,0.66907,745999993.0
2005-06-29 17:15:00,0.66907,0.66915,0.66893,0.66907,753300000.0
2005-06-29 17:20:00,0.66918,0.66927,0.6691,0.66913,554400000.0
2005-06-29 17:25:00,0.66912,0.66953,0.66912,0.66942,725000002.0
2005-06-29 17:30:00,0.66942,0.66942,0.66887,0.66887,790800005.0
2005-06-29 17:35:00,0.66888,0.66893,0.66868,0.66879,767700003.0
2005-06-29 17:40:00,0.66878,0.6692,0.66876,0.66905,621300000.0
2005-06-29 17:45:00,0.66893,0.66924,0.66888,0.66915,682900003.0
2005-06-29 17:50:00,0.66914,0.66961,0.66909,0.66955,474899996.0
2005-06-29 17:55:00,0.66948,0.6695,0.66905,0.66914,491399996.0
2005-06-29 18:00:00,0.66914,0.66927,0.6688,0.66897,5680400013.0
2005-06-29 18:05:00,0.66895,0.66895,0.6685,0.66878,6983700007.0
2005-06-29 18:10:00,0.66877,0.66886,0.66844,0.66847,6130400001.0
2005-06-29 18:15:00,0.66847,0.6685,0.66828,0.66842,4914899997.0
2005-06-29 18:20:00,0.66847,0.66863,0.66831,0.66849,4748500011.0
2005-06-29 18:25:00,0.66851,0.66877,0.66848,0.66873,4072399994.0
2005-06-29 18:30:00,0.66877,0.6689,0.66869,0.66883,3923299990.0
2005-06-29 18:35:00,0.66887,0.6689,0.66856,0.66866,1855300005.0
2005-06-29 18:40:00,0.6687,0.66886,0.66855,0.66855,2632399997.0
2005-06-29 18:45:00,0.66881,0.66899,0.66876,0.66893,1214999996.0
2005-06-29 18:50:00,0.66893,0.66906,0.6689,0.669,1739499993.0
2005-06-29 18:55:00,0.66896,0.66921,0.6689,0.66913,3223499989.0
2005-06-29 19:00:00,0.66915,0.66921,0.66905,0.66915,1931700002.0
2005-06-29 19:05:00,0.66913,0.66925,0.66907,0.6692,2459000006.0
2005-06-29 19:10:00,0.66918,0.66923,0.66905,0.66914,1337799990.0
2005-06-29 19:15:00,0.66913,0.66918,0.66897,0.66903,2138399986.0
2005-06-29 19:20:00,0.66903,0.66921,0.66902,0.66918,1496000015.0
2005-06-29 19:25:00,0.66917,0.66962,0.66909,0.66915,2048000002.0
2005-06-29 19:30:00,0.66913,0.66917,0.66904,0.66905,2357699995.0
2005-06-29 19:35:00,0.66907,0.66917,0.66904,0.66907,2636300011.0
2005-06-29 19:40:00,0.66902,0.66916,0.66901,0.66906,1972999994.0
2005-06-29 19:45:00,0.66908,0.66908,0.66895,0.669,854000005.0
2005-06-29 19:50:00,0.66899,0.66901,0.66866,0.6687,1482700001.0
2005-06-29 19:55:00,0.66875,0.66895,0.66874,0.66892,1594500004.0
2005-06-29 20:00:00,0.66899,0.66902,0.66869,0.66881,1107999996.0
2005-06-29 20:05:00,0.66886,0.66892,0.66872,0.6689,1458400002.0
2005-06-29 20:10:00,0.66888,0.66902,0.66886,0.66892,2417899996.0
2005-06-29 20:15:00,0.66895,0.669,0.66893,0.66895,2639600009.0
2005-06-29 20:20:00,0.66898,0.66899,0.66881,0.66883,1520399992.0
2005-06-29 20:25:00,0.66888,0.66893,0.6688,0.66882,2697199996.0
2005-06-29 20:30:00,0.66883,0.66892,0.66878,0.66887,4982699994.0
2005-06-29 20:35:00,0.66912,0.66923,0.6688,0.6688,2456899998.0
2005-06-29 20:40:00,0.66907,0.66917,0.66871,0.669,2536199998.0
2005-06-29 20:45:00,0.66889,0.66894,0.66878,0.66882,2325800007.0
2005-06-29 20:50:00,0.6687,0.66919,0.66867,0.66877,3574800006.0
2005-06-29 20:55:00,0.66872,0.66878,0.66852,0.66855,5175600007.0
2005-06-29 21:00:00,0.66854,0.66878,0.66853,0.66872,4548200017.0
2005-06-29 21:05:00,0.66869,0.66884,0.66868,0.6688,2122100001.0
2005-06-29 21:10:00,0.6688,0.66892,0.66877,0.66883,1442999993.0
2005-06-29 21:15:00,0.66881,0.66882,0.66864,0.66868,1747400001.0
2005-06-29 21:20:00,0.66874,0.6689,0.66866,0.66885,2912500002.0
2005-06-29 21:25:00,0.66887,0.66888,0.66865,0.66873,739100004.0
2005-06-29 21:30:00,0.66871,0.66879,0.66866,0.66872,2138299994.0
2005-06-29 21:35:00,0.66875,0.66887,0.6687,0.66887,834700007.0
2005-06-29 21:40:00,0.6688,0.66882,0.66843,0.66845,1260100002.0
2005-06-29 21:45:00,0.66845,0.66847,0.6684,0.66845,939499996.0
2005-06-29 21:50:00,0.66843,0.66845,0.66831,0.66837,1101799993.0
2005-06-29 21:55:00,0.66838,0.66845,0.66828,0.66837,1287899998.0
2005-06-29 22:00:00,0.66836,0.6684,0.66822,0.66824,1503500007.0
2005-06-29 22:05:00,0.66821,0.66833,0.66821,0.66825,906899990.0
2005-06-29 22:10:00,0.66823,0.66829,0.66815,0.6682,777300002.0
2005-06-29 22:15:00,0.66822,0.66827,0.66813,0.66813,1496799995.0
2005-06-29 22:20:00,0.6681,0.66814,0.66802,0.6681,1508000010.0
2005-06-29 22:25:00,0.6681,0.66846,0.668,0.668,1183399999.0
2005-06-29 22:30:00,0.66803,0.66807,0.66795,0.66799,872399993.0
2005-06-29 22:35:00,0.668,0.66813,0.66791,0.66797,1063599996.0
2005-06-29 22:40:00,0.66795,0.66799,0.66787,0.66795,1254899998.0
2005-06-29 22:45:00,0.66796,0.6684,0.66786,0.66821,764900003.0
2005-06-29 22:50:00,0.66794,0.66806,0.6679,0.66803,661199996.0
2005-06-29 22:55:00,0.66801,0.66801,0.66778,0.66778,996600008.0
2005-06-29 23:00:00,0.66785,0.66856,0.66785,0.66834,811500010.0
2005-06-29 23:05:00,0.66829,0.66846,0.6679,0.66814,821500001.0
2005-06-29 23:10:00,0.66796,0.66844,0.6679,0.66817,907499998.0
2005-06-29 23:15:00,0.66818,0.66838,0.6679,0.66814,778400003.0
2005-06-29 23:20:00,0.66825,0.66829,0.6679,0.66815,857799997.0
2005-06-29 23:25:00,0.66827,0.66832,0.66779,0.66796,942100005.0
2005-06-29 23:30:00,0.66797,0.66803,0.66785,0.66792,714599995.0
2005-06-29 23:35:00,0.66798,0.66822,0.66774,0.668,723399991.0
2005-06-29 23:40:00,0.66802,0.66832,0.66776,0.66807,569800001.0
2005-06-29 23:45:00,0.66802,0.66808,0.66769,0.66788,440500000.0
2005-06-29 23:50:00,0.66785,0.66795,0.66784,0.6679,465300004.0
2005-06-29 23:55:00,0.66795,0.66795,0.6676,0.66789,637400003.0
2005-06-30 00:00:00,0.66787,0.66806,0.66785,0.66795,644200005.0
2005-06-30 00:05:00,0.6679,0.66821,0.66787,0.66787,816199993.0
2005-06-30 00:10:00,0.66824,0.66827,0.66786,0.66806,612800000.0
2005-06-30 00:15:00,0.66803,0.66803,0.6679,0.66793,584199999.0
2005-06-30 00:20:00,0.66797,0.66824,0.66788,0.66807,552999996.0
2005-06-30 00:25:00,0.66807,0.6681,0.66787,0.66793,480000000.0
2005-06-30 00:30:00,0.66805,0.66829,0.66805,0.66815,939099999.0
2005-06-30 00:35:00,0.66808,0.66811,0.66796,0.66807,457400003.0
2005-06-30 00:40:00,0.66805,0.66822,0.66795,0.66798,421499994.0
2005-06-30 00:45:00,0.66798,0.66807,0.66772,0.66799,745700002.0
2005-06-30 00:50:00,0.66805,0.66828,0.66784,0.66797,611600000.0
2005-06-30 00:55:00,0.66802,0.66818,0.66793,0.66807,614300005.0
2005-06-30 01:00:00,0.6681,0.66854,0.6681,0.66841,627399998.0
2005-06-30 01:05:00,0.66818,0.66859,0.66811,0.66823,770799999.0
2005-06-30 01:10:00,0.66803,0.66865,0.66803,0.66832,675300003.0
2005-06-30 01:15:00,0.6683,0.66855,0.66829,0.66855,631900003.0
2005-06-30 01:20:00,0.66855,0.66881,0.66852,0.66858,433700004.0
2005-06-30 01:25:00,0.66858,0.66864,0.6685,0.66856,337999999.0
2005-06-30 01:30:00,0.66846,0.66879,0.66843,0.66876,498099998.0
2005-06-30 01:35:00,0.66878,0.66898,0.66872,0.66889,990999990.0
2005-06-30 01:40:00,0.66897,0.66914,0.66893,0.66907,648900003.0
2005-06-30 01:45:00,0.66911,0.66916,0.669,0.669,632299999.0
2005-06-30 01:50:00,0.66907,0.66916,0.66895,0.66907,481899999.0
2005-06-30 01:55:00,0.66906,0.6692,0.66898,0.66917,622700000.0
2005-06-30 02:00:00,0.66917,0.66917,0.66899,0.6691,513300002.0
2005-06-30 02:05:00,0.66912,0.66919,0.66905,0.66908,774800000.0
2005-06-30 02:10:00,0.66908,0.66953,0.66903,0.66941,627600007.0
2005-06-30 02:15:00,0.66917,0.6692,0.66908,0.66918,830099997.0
2005-06-30 02:20:00,0.66915,0.66918,0.66904,0.66912,490600003.0
2005-06-30 02:25:00,0.66915,0.66918,0.66904,0.66905,767199998.0
2005-06-30 02:30:00,0.66899,0.66904,0.66891,0.66899,523099995.0
2005-06-30 02:35:00,0.66899,0.66899,0.66873,0.66876,452400004.0
2005-06-30 02:40:00,0.66878,0.66885,0.66858,0.66863,719499995.0
2005-06-30 02:45:00,0.66858,0.6686,0.66849,0.66853,565000002.0
2005-06-30 02:50:00,0.66852,0.6686,0.66846,0.66853,498299996.0
2005-06-30 02:55:00,0.66854,0.66863,0.66848,0.66863,588299999.0
2005-06-30 03:00:00,0.66863,0.66863,0.66845,0.66845,645399993.0
2005-06-30 03:05:00,0.66848,0.66853,0.66843,0.66845,504800001.0
2005-06-30 03:10:00,0.6685,0.66882,0.66839,0.66847,556200000.0
2005-06-30 03:15:00,0.6685,0.66881,0.66845,0.6685,492600003.0
2005-06-30 03:20:00,0.6685,0.66852,0.66845,0.6685,95100002.0
2005-06-30 03:25:00,0.66847,0.66868,0.66845,0.6686,375999998.0
2005-06-30 03:30:00,0.66864,0.66881,0.66851,0.66863,757599999.0
2005-06-30 03:35:00,0.66865,0.66892,0.66862,0.66873,492999999.0
2005-06-30 03:40:00,0.66872,0.66891,0.66866,0.66887,637499998.0
2005-06-30 03:45:00,0.66887,0.66902,0.66871,0.66898,797199998.0
2005-06-30 03:50:00,0.66895,0.66909,0.66895,0.669,621999996.0
2005-06-30 03:55:00,0.66899,0.66901,0.66882,0.66882,565600001.0
2005-06-30 04:00:00,0.66886,0.66892,0.66875,0.66888,733900009.0
2005-06-30 04:05:00,0.66886,0.66886,0.66871,0.66877,185999998.0
2005-06-30 04:10:00,0.66875,0.66907,0.66869,0.6688,981700005.0
2005-06-30 04:15:00,0.66881,0.66919,0.66877,0.66897,401099999.0
2005-06-30 04:20:00,0.66887,0.66891,0.66878,0.66883,543400001.0
2005-06-30 04:25:00,0.66887,0.66888,0.6686,0.66864,450499997.0
2005-06-30 04:30:00,0.66862,0.66885,0.66857,0.66883,471699997.0
2005-06-30 04:35:00,0.6686,0.66866,0.66853,0.6686,714400002.0
2005-06-30 04:40:00,0.66865,0.66899,0.66861,0.66893,741699997.0
2005-06-30 04:45:00,0.66885,0.66895,0.66885,0.6689,696299999.0
2005-06-30 04:50:00,0.66889,0.66897,0.66885,0.6689,334399993.0
2005-06-30 04:55:00,0.66892,0.66898,0.66884,0.66884,522800004.0
2005-06-30 05:00:00,0.66882,0.66889,0.66868,0.66875,533699998.0
2005-06-30 05:05:00,0.66873,0.66888,0.66867,0.66888,375000007.0
2005-06-30 05:10:00,0.66881,0.66916,0.66879,0.66883,655200007.0
2005-06-30 05:15:00,0.66876,0.66876,0.66853,0.6687,406099997.0
2005-06-30 05:20:00,0.66868,0.66881,0.66856,0.6686,422499995.0
2005-06-30 05:25:00,0.66862,0.66873,0.6686,0.66863,648299994.0
2005-06-30 05:30:00,0.66867,0.66872,0.66856,0.6686,705999998.0
2005-06-30 05:35:00,0.66862,0.66879,0.66851,0.66857,437399997.0
2005-06-30 05:40:00,0.66863,0.66863,0.66855,0.6686,551999999.0
2005-06-30 05:45:00,0.66859,0.66865,0.6685,0.6685,667699989.0
2005-06-30 05:50:00,0.66855,0.66862,0.6685,0.66857,649100002.0
2005-06-30 05:55:00,0.66861,0.66877,0.66857,0.66874,617200000.0
2005-06-30 06:00:00,0.66879,0.66895,0.66875,0.66879,395800004.0
2005-06-30 06:05:00,0.66876,0.66882,0.66867,0.6688,528599997.0
2005-06-30 06:10:00,0.66881,0.66891,0.66872,0.66876,455799992.0
2005-06-30 06:15:00,0.66872,0.66885,0.66867,0.66874,527900004.0
2005-06-30 06:20:00,0.66897,0.66903,0.6687,0.66877,593800004.0
2005-06-30 06:25:00,0.66875,0.66887,0.66866,0.6688,708499994.0
2005-06-30 06:30:00,0.6688,0.6691,0.66874,0.66902,564800006.0
2005-06-30 06:35:00,0.66887,0.66898,0.6687,0.6687,445299999.0
2005-06-30 06:40:00,0.66878,0.66887,0.66858,0.6687,572100005.0
2005-06-30 06:45:00,0.66877,0.66887,0.66874,0.66878,716999995.0
2005-06-30 06:50:00,0.66875,0.66881,0.66868,0.66874,297799999.0
2005-06-30 06:55:00,0.6688,0.66883,0.66868,0.66877,537400003.0
2005-06-30 07:00:00,0.66869,0.66877,0.66865,0.66867,803700002.0
2005-06-30 07:05:00,0.66871,0.66875,0.66862,0.66867,575400007.0
2005-06-30 07:10:00,0.66854,0.66903,0.66849,0.66852,761200009.0
2005-06-30 07:15:00,0.66855,0.66865,0.66851,0.66851,574299999.0
2005-06-30 07:20:00,0.66846,0.66863,0.66833,0.66863,610900006.0
2005-06-30 07:25:00,0.66867,0.66881,0.6685,0.66855,731799993.0
2005-06-30 07:30:00,0.66855,0.66863,0.66851,0.66856,692800000.0
2005-06-30 07:35:00,0.66855,0.6686,0.6683,0.6683,670999995.0
2005-06-30 07:40:00,0.66835,0.66845,0.66831,0.66837,635799999.0
2005-06-30 07:45:00,0.66835,0.66868,0.66835,0.66863,565000000.0
2005-06-30 07:50:00,0.66864,0.66864,0.66854,0.66861,507800005.0
2005-06-30 07:55:00,0.6686,0.66871,0.66853,0.66865,654399996.0
2005-06-30 08:00:00,0.6686,0.66897,0.6686,0.66897,674300008.0
2005-06-30 08:05:00,0.66895,0.66898,0.66844,0.66845,485799998.0
2005-06-30 08:10:00,0.66842,0.66863,0.66842,0.66854,519699997.0
2005-06-30 08:15:00,0.66854,0.66859,0.66843,0.66859,373800001.0
2005-06-30 08:20:00,0.66866,0.66884,0.66854,0.6687,704300007.0
2005-06-30 08:25:00,0.66867,0.66892,0.66854,0.66875,368900002.0
2005-06-30 08:30:00,0.66874,0.66878,0.66859,0.66873,641399993.0
2005-06-30 08:35:00,0.66876,0.66889,0.66846,0.66861,729099998.0
2005-06-30 08:40:00,0.66856,0.66881,0.66853,0.66873,762399999.0
2005-06-30 08:45:00,0.66868,0.6687,0.66854,0.66854,378700000.0
2005-06-30 08:50:00,0.66849,0.66849,0.6682,0.66824,539200000.0
2005-06-30 08:55:00,0.66818,0.66825,0.668,0.66807,600999997.0
2005-06-30 09:00:00,0.66808,0.66815,0.66795,0.668,731699998.0
2005-06-30 09:05:00,0.66799,0.66804,0.66787,0.66798,836899995.0
2005-06-30 09:10:00,0.66797,0.66825,0.66792,0.66825,836000006.0
2005-06-30 09:15:00,0.66821,0.6686,0.66818,0.6685,604599994.0
2005-06-30 09:20:00,0.66856,0.66873,0.66853,0.66859,531199997.0
2005-06-30 09:25:00,0.6686,0.66865,0.66832,0.66836,823699999.0
2005-06-30 09:30:00,0.66837,0.66865,0.66829,0.66857,652000001.0
2005-06-30 09:35:00,0.66861,0.66889,0.66858,0.6687,744799993.0
2005-06-30 09:40:00,0.66873,0.66904,0.66873,0.66893,688499997.0
2005-06-30 09:45:00,0.66894,0.66919,0.66888,0.66906,613299998.0
2005-06-30 09:50:00,0.66903,0.66919,0.66895,0.66918,576800006.0
2005-06-30 09:55:00,0.66914,0.66917,0.66885,0.66885,604800001.0
2005-06-30 10:00:00,0.6689,0.66906,0.66888,0.66897,560700001.0
2005-06-30 10:05:00,0.66893,0.66908,0.66884,0.66907,716500004.0
2005-06-30 10:10:00,0.66907,0.66919,0.669,0.66911,560400000.0
2005-06-30 10:15:00,0.6691,0.66925,0.66901,0.66922,629300003.0
2005-06-30 10:20:00,0.66925,0.66934,0.66913,0.66934,563699998.0
2005-06-30 10:25:00,0.66934,0.66948,0.66921,0.66923,890999985.0
2005-06-30 10:30:00,0.66914,0.67021,0.6691,0.67016,542699998.0
2005-06-30 10:35:00,0.67027,0.67027,0.66951,0.66951,727300001.0
2005-06-30 10:40:00,0.66957,0.66993,0.66957,0.66964,638699997.0
2005-06-30 10:45:00,0.66962,0.6698,0.66949,0.6698,743100004.0
2005-06-30 10:50:00,0.66985,0.6706,0.6698,0.67043,782200008.0
2005-06-30 10:55:00,0.67052,0.67071,0.67042,0.67047,710499989.0
2005-06-30 11:00:00,0.67042,0.67119,0.67042,0.67119,732800001.0
2005-06-30 11:05:00,0.67107,0.67145,0.67101,0.67145,693899997.0
2005-06-30 11:10:00,0.67144,0.67155,0.67136,0.67155,856899988.0
2005-06-30 11:15:00,0.67162,0.67182,0.6715,0.67175,721200001.0
2005-06-30 11:20:00,0.67172,0.67226,0.67168,0.67223,805899994.0
2005-06-30 11:25:00,0.67216,0.6722,0.67172,0.672,796300001.0
2005-06-30 11:30:00,0.67201,0.67201,0.67167,0.67167,822200008.0
2005-06-30 11:35:00,0.67173,0.67177,0.67157,0.67162,752600003.0
2005-06-30 11:40:00,0.67156,0.67166,0.6714,0.67166,782899989.0
2005-06-30 11:45:00,0.67167,0.67176,0.67149,0.67167,839300004.0
2005-06-30 11:50:00,0.67159,0.67164,0.6715,0.67156,946899999.0
2005-06-30 11:55:00,0.67161,0.67177,0.67147,0.67152,744000000.0
2005-06-30 12:00:00,0.67143,0.6716,0.67143,0.67159,760200001.0
2005-06-30 12:05:00,0.67161,0.67168,0.67126,0.67132,701999999.0
2005-06-30 12:10:00,0.67131,0.67142,0.67131,0.6714,491600002.0
2005-06-30 12:15:00,0.67137,0.67157,0.67132,0.67147,518399994.0
2005-06-30 12:20:00,0.67147,0.6716,0.6713,0.67154,751199996.0
2005-06-30 12:25:00,0.67163,0.67185,0.6716,0.67168,794800003.0
2005-06-30 12:30:00,0.6716,0.67188,0.67156,0.67177,703100002.0
2005-06-30 12:35:00,0.67177,0.67186,0.67168,0.67181,701600002.0
2005-06-30 12:40:00,0.67182,0.67202,0.6718,0.67202,954499994.0
2005-06-30 12:45:00,0.67207,0.67228,0.67207,0.6721,652800007.0
2005-06-30 12:50:00,0.67212,0.67224,0.67205,0.67224,630099999.0
2005-06-30 12:55:00,0.67219,0.67222,0.672,0.672,636799996.0
2005-06-30 13:00:00,0.6719,0.67203,0.6719,0.67203,473100009.0
2005-06-30 13:05:00,0.67212,0.67225,0.67204,0.67225,644699994.0
2005-06-30 13:10:00,0.67227,0.67301,0.67227,0.67301,865400000.0
2005-06-30 13:15:00,0.67297,0.67343,0.67279,0.67328,670600005.0
2005-06-30 13:20:00,0.67323,0.6736,0.67313,0.6735,701299997.0
2005-06-30 13:25:00,0.67347,0.67365,0.67316,0.67357,614100001.0
2005-06-30 13:30:00,0.67358,0.67363,0.6734,0.6734,615500002.0
2005-06-30 13:35:00,0.67345,0.67387,0.67345,0.67377,598400003.0
2005-06-30 13:40:00,0.67372,0.67394,0.67364,0.6739,743600005.0
2005-06-30 13:45:00,0.67388,0.67426,0.67384,0.67416,914000000.0
2005-06-30 13:50:00,0.67411,0.67425,0.67405,0.67409,718600000.0
2005-06-30 13:55:00,0.67408,0.6741,0.67398,0.67407,578899996.0
2005-06-30 14:00:00,0.67401,0.6741,0.67395,0.67405,811800003.0
2005-06-30 14:05:00,0.674,0.67422,0.674,0.67413,983400009.0
2005-06-30 14:10:00,0.67418,0.67432,0.67404,0.67409,769199997.0
2005-06-30 14:15:00,0.67405,0.67416,0.67402,0.67416,570300004.0
2005-06-30 14:20:00,0.67414,0.67433,0.67398,0.67413,563900001.0
2005-06-30 14:25:00,0.67413,0.67413,0.67395,0.67405,1026399997.0
2005-06-30 14:30:00,0.67402,0.67416,0.67392,0.67414,765600000.0
2005-06-30 14:35:00,0.67419,0.67442,0.67413,0.67431,824000004.0
2005-06-30 14:40:00,0.67431,0.67439,0.6742,0.67426,795199994.0
2005-06-30 14:45:00,0.67435,0.6751,0.6743,0.67488,779299998.0
2005-06-30 14:50:00,0.67491,0.67492,0.67441,0.67441,533799993.0
2005-06-30 14:55:00,0.67435,0.67444,0.67416,0.67433,632299998.0
2005-06-30 15:00:00,0.67434,0.67437,0.67422,0.67433,593200000.0
2005-06-30 15:05:00,0.67429,0.67429,0.67417,0.67425,848500002.0
2005-06-30 15:10:00,0.67428,0.67432,0.67417,0.67417,804899996.0
2005-06-30 15:15:00,0.67423,0.6744,0.6741,0.6741,666400009.0
2005-06-30 15:20:00,0.67408,0.67408,0.67386,0.67391,746000008.0
2005-06-30 15:25:00,0.67384,0.67384,0.67359,0.67363,696999996.0
2005-06-30 15:30:00,0.67361,0.67374,0.67353,0.67374,816399997.0
2005-06-30 15:35:00,0.67385,0.67418,0.67373,0.67413,588399991.0
2005-06-30 15:40:00,0.67413,0.67413,0.674,0.67408,695699996.0
2005-06-30 15:45:00,0.67412,0.67419,0.67388,0.67388,996200012.0
2005-06-30 15:50:00,0.67391,0.67398,0.67379,0.67385,778400000.0
2005-06-30 15:55:00,0.67382,0.67385,0.67367,0.67369,549699997.0
2005-06-30 16:00:00,0.67378,0.67399,0.67372,0.67391,887800003.0
2005-06-30 16:05:00,0.6739,0.6742,0.67386,0.67415,891500003.0
2005-06-30 16:10:00,0.6741,0.6741,0.67386,0.67386,603399997.0
2005-06-30 16:15:00,0.67381,0.67386,0.67374,0.67382,592800004.0
2005-06-30 16:20:00,0.6738,0.6738,0.6736,0.67369,718099999.0
2005-06-30 16:25:00,0.6737,0.67408,0.6737,0.67392,672199994.0
2005-06-30 16:30:00,0.67388,0.67391,0.67372,0.67385,558500002.0
2005-06-30 16:35:00,0.67387,0.6742,0.67371,0.67419,651699993.0
2005-06-30 16:40:00,0.67421,0.6744,0.67413,0.67415,701299993.0
2005-06-30 16:45:00,0.67409,0.67431,0.67404,0.67425,852300007.0
2005-06-30 16:50:00,0.67433,0.67448,0.67413,0.67439,759700001.0
2005-06-30 16:55:00,0.67438,0.67519,0.67424,0.67519,677299996.0
2005-06-30 17:00:00,0.67528,0.6753,0.67509,0.67527,774500006.0
2005-06-30 17:05:00,0.67525,0.67544,0.67513,0.67533,888100001.0
2005-06-30 17:10:00,0.67537,0.67537,0.6747,0.67476,710200000.0
2005-06-30 17:15:00,0.67476,0.67476,0.67441,0.67451,587900003.0
2005-06-30 17:20:00,0.6746,0.67466,0.67441,0.67466,731199999.0
2005-06-30 17:25:00,0.67472,0.67482,0.67467,0.67472,679600001.0
2005-06-30 17:30:00,0.67473,0.67473,0.67437,0.67454,662300000.0
2005-06-30 17:35:00,0.67456,0.67464,0.67422,0.67422,614600000.0
2005-06-30 17:40:00,0.67422,0.67429,0.67401,0.67415,601899995.0
2005-06-30 17:45:00,0.67408,0.67447,0.67401,0.67445,639599999.0
2005-06-30 17:50:00,0.67454,0.67492,0.67454,0.67468,672899991.0
2005-06-30 17:55:00,0.67464,0.67473,0.67449,0.67451,669500004.0
2005-06-30 18:00:00,0.67453,0.67468,0.67441,0.67462,5053600015.0
2005-06-30 18:05:00,0.67458,0.67468,0.6744,0.67452,6375599994.0
2005-06-30 18:10:00,0.67455,0.67461,0.67445,0.67459,5141899986.0
2005-06-30 18:15:00,0.6746,0.67524,0.6746,0.67524,5331800024.0
2005-06-30 18:20:00,0.67523,0.67557,0.6746,0.67534,4786599997.0
2005-06-30 18:25:00,0.6753,0.67531,0.67493,0.67509,4088300007.0
2005-06-30 18:30:00,0.67506,0.67506,0.67478,0.67494,4263499991.0
2005-06-30 18:35:00,0.67497,0.675,0.67488,0.67491,1660400004.0
2005-06-30 18:40:00,0.67493,0.67493,0.67468,0.67483,2305700006.0
2005-06-30 18:45:00,0.67482,0.67506,0.67475,0.67493,1404600005.0
2005-06-30 18:50:00,0.6749,0.67498,0.6743,0.67437,1815200005.0
2005-06-30 18:55:00,0.67435,0.67471,0.67435,0.67464,2931700015.0
2005-06-30 19:00:00,0.67465,0.67472,0.67458,0.6746,1746800008.0
2005-06-30 19:05:00,0.67456,0.67485,0.67453,0.67481,2946900002.0
2005-06-30 19:10:00,0.67485,0.6749,0.6747,0.67473,1575200006.0
2005-06-30 19:15:00,0.67473,0.67477,0.67458,0.67475,1814700013.0
2005-06-30 19:20:00,0.67472,0.67477,0.67459,0.67463,1318999991.0
2005-06-30 19:25:00,0.67462,0.67467,0.67453,0.67461,2276999997.0
2005-06-30 19:30:00,0.67457,0.67467,0.67448,0.67465,2236399999.0
2005-06-30 19:35:00,0.67466,0.67471,0.67455,0.67464,2724299995.0
2005-06-30 19:40:00,0.6746,0.6746,0.67443,0.6745,2445999989.0
2005-06-30 19:45:00,0.67454,0.67455,0.6744,0.67455,1104500006.0
2005-06-30 19:50:00,0.67455,0.67457,0.67441,0.6745,1102300006.0
2005-06-30 19:55:00,0.67451,0.67452,0.67436,0.67447,1415200010.0
2005-06-30 20:00:00,0.67453,0.67453,0.67437,0.6744,961600000.0
2005-06-30 20:05:00,0.67441,0.67454,0.67432,0.6745,1299300001.0
2005-06-30 20:10:00,0.67453,0.67481,0.67437,0.67468,2096700014.0
2005-06-30 20:15:00,0.67466,0.6747,0.67407,0.6746,2010399989.0
2005-06-30 20:20:00,0.67462,0.67489,0.67443,0.6747,1616300002.0
2005-06-30 20:25:00,0.67472,0.67508,0.6747,0.67497,2713200000.0
2005-06-30 20:30:00,0.675,0.67553,0.67498,0.67502,4966799998.0
2005-06-30 20:35:00,0.67507,0.67558,0.6749,0.67536,2436399996.0
2005-06-30 20:40:00,0.67534,0.67538,0.67519,0.67528,2378000004.0
2005-06-30 20:45:00,0.67531,0.67585,0.67525,0.67585,2546999997.0
2005-06-30 20:50:00,0.6759,0.67592,0.67576,0.67589,4261299995.0
2005-06-30 20:55:00,0.6759,0.67593,0.67562,0.67562,5285700013.0
2005-06-30 21:00:00,0.67561,0.67562,0.67547,0.67549,4383399999.0
2005-06-30 21:05:00,0.67546,0.67554,0.67538,0.67545,2294499994.0
2005-06-30 21:10:00,0.67544,0.67553,0.67539,0.67539,1807699997.0
2005-06-30 21:15:00,0.67539,0.67548,0.67524,0.67525,1709599999.0
2005-06-30 21:20:00,0.67528,0.67535,0.67518,0.67526,2868499982.0
2005-06-30 21:25:00,0.67532,0.67585,0.67531,0.67585,801699996.0
2005-06-30 21:30:00,0.6758,0.67608,0.67559,0.67563,2109600009.0
2005-06-30 21:35:00,0.67565,0.67567,0.67534,0.67549,1010700006.0
2005-06-30 21:40:00,0.67548,0.67555,0.67536,0.67544,981699992.0
2005-06-30 21:45:00,0.67546,0.67548,0.67528,0.6753,1058899993.0
2005-06-30 21:50:00,0.67528,0.67537,0.67522,0.6753,876800004.0
2005-06-30 21:55:00,0.67526,0.6753,0.6752,0.67528,1149600004.0
2005-06-30 22:00:00,0.67525,0.67532,0.67516,0.67532,1404700005.0
2005-06-30 22:05:00,0.6753,0.67537,0.67519,0.6753,953200009.0
2005-06-30 22:10:00,0.67527,0.67538,0.67523,0.67538,1071599997.0
2005-06-30 22:15:00,0.67538,0.67538,0.67522,0.67527,1436199996.0
2005-06-30 22:20:00,0.67528,0.67565,0.67522,0.67527,1497900006.0
2005-06-30 22:25:00,0.67525,0.67534,0.67523,0.67525,1201699996.0
2005-06-30 22:30:00,0.6753,0.67553,0.6753,0.67545,818299997.0
2005-06-30 22:35:00,0.67545,0.67558,0.6754,0.67557,1094199998.0
2005-06-30 22:40:00,0.6756,0.67574,0.67556,0.67556,1044399989.0
2005-06-30 22:45:00,0.67555,0.67571,0.67541,0.6756,930199995.0
2005-06-30 22:50:00,0.67563,0.67564,0.67544,0.67544,603999999.0
2005-06-30 22:55:00,0.67544,0.67561,0.67538,0.67542,1150799991.0
2005-06-30 23:00:00,0.6756,0.67591,0.67538,0.6757,802700003.0
2005-06-30 23:05:00,0.67565,0.67598,0.67525,0.67542,593999997.0
2005-06-30 23:10:00,0.6751,0.67616,0.6749,0.67563,831299998.0
2005-06-30 23:15:00,0.67538,0.67576,0.67508,0.67569,812899998.0
2005-06-30 23:20:00,0.67543,0.67565,0.67517,0.67565,803699996.0
2005-06-30 23:25:00,0.6756,0.67571,0.67518,0.6752,692800009.0
2005-06-30 23:30:00,0.67523,0.67536,0.6752,0.67525,515000003.0
2005-06-30 23:35:00,0.67525,0.67542,0.67521,0.6753,810699999.0
2005-06-30 23:40:00,0.67526,0.67533,0.67517,0.67521,408000001.0
2005-06-30 23:45:00,0.67524,0.67537,0.67518,0.67537,453199998.0
2005-06-30 23:50:00,0.67542,0.67578,0.67525,0.67525,697099997.0
2005-06-30 23:55:00,0.67547,0.67563,0.67483,0.67502,664300001.0
2005-07-01 00:00:00,0.67495,0.67519,0.67495,0.67515,568099998.0
2005-07-01 00:05:00,0.67513,0.67518,0.67501,0.67502,713100000.0
2005-07-01 00:10:00,0.67505,0.67505,0.67496,0.67496,592399990.0
2005-07-01 00:15:00,0.67498,0.67525,0.67496,0.67512,632700001.0
2005-07-01 00:20:00,0.67511,0.67514,0.67495,0.675,569999999.0
2005-07-01 00:25:00,0.67502,0.67517,0.67497,0.67502,469900003.0
2005-07-01 00:30:00,0.6751,0.67528,0.67505,0.67528,647799991.0
2005-07-01 00:35:00,0.67522,0.67523,0.6751,0.67515,646799996.0
2005-07-01 00:40:00,0.67515,0.67524,0.67497,0.67506,757199988.0
2005-07-01 00:45:00,0.67506,0.67518,0.67503,0.6751,636300000.0
2005-07-01 00:50:00,0.67513,0.67513,0.67499,0.67503,585299999.0
2005-07-01 00:55:00,0.67506,0.67544,0.67502,0.67512,484700009.0
2005-07-01 01:00:00,0.67495,0.67496,0.67474,0.67477,556300003.0
2005-07-01 01:05:00,0.67475,0.67484,0.67447,0.67468,834899997.0
2005-07-01 01:10:00,0.6747,0.67495,0.67464,0.67488,960599990.0
2005-07-01 01:15:00,0.67483,0.67502,0.67474,0.67494,555600007.0
2005-07-01 01:20:00,0.67495,0.67504,0.6749,0.675,420600001.0
2005-07-01 01:25:00,0.675,0.67508,0.6749,0.67508,472100001.0
2005-07-01 01:30:00,0.67502,0.6751,0.67461,0.67474,515100001.0
2005-07-01 01:35:00,0.67469,0.67498,0.67469,0.67498,774399998.0
2005-07-01 01:40:00,0.67497,0.67515,0.67485,0.67512,789099997.0
2005-07-01 01:45:00,0.67515,0.67518,0.675,0.67505,778300006.0
2005-07-01 01:50:00,0.67505,0.67512,0.67487,0.67494,696900002.0
2005-07-01 01:55:00,0.67492,0.67525,0.67488,0.67512,763300002.0
2005-07-01 02:00:00,0.67504,0.67527,0.67498,0.67527,773200007.0
2005-07-01 02:05:00,0.67529,0.67529,0.67511,0.67512,788400006.0
2005-07-01 02:10:00,0.67516,0.67529,0.67509,0.67522,582199996.0
2005-07-01 02:15:00,0.67516,0.6754,0.67512,0.67528,738800006.0
2005-07-01 02:20:00,0.67528,0.67541,0.67514,0.67536,592900002.0
2005-07-01 02:25:00,0.67536,0.67537,0.67489,0.67489,501099994.0
2005-07-01 02:30:00,0.67481,0.67523,0.6748,0.67519,669799997.0
2005-07-01 02:35:00,0.67522,0.67533,0.67521,0.67525,590800001.0
2005-07-01 02:40:00,0.67529,0.67531,0.67517,0.6752,544699995.0
2005-07-01 02:45:00,0.67516,0.67525,0.67515,0.67518,427599998.0
2005-07-01 02:50:00,0.67522,0.67526,0.6751,0.67514,624000006.0
2005-07-01 02:55:00,0.67512,0.67519,0.67483,0.67483,522399996.0
2005-07-01 03:00:00,0.67481,0.67485,0.6747,0.6747,385999994.0
2005-07-01 03:05:00,0.67476,0.67485,0.6744,0.6744,611199998.0
2005-07-01 03:10:00,0.67449,0.67479,0.67448,0.67456,501600008.0
2005-07-01 03:15:00,0.67455,0.67469,0.6745,0.67466,462200003.0
2005-07-01 03:20:00,0.67463,0.67468,0.67454,0.67463,573300001.0
2005-07-01 03:25:00,0.67463,0.67472,0.67439,0.67454,604500003.0
2005-07-01 03:30:00,0.67459,0.67503,0.67459,0.67503,696400004.0
2005-07-01 03:35:00,0.67497,0.67512,0.67487,0.67512,625999997.0
2005-07-01 03:40:00,0.67508,0.67541,0.67503,0.6751,552300003.0
2005-07-01 03:45:00,0.6751,0.67525,0.67502,0.67503,473800000.0
2005-07-01 03:50:00,0.67501,0.67513,0.67501,0.6751,543000009.0
2005-07-01 03:55:00,0.67508,0.67516,0.67502,0.67507,432400001.0
2005-07-01 04:00:00,0.6751,0.67516,0.675,0.67503,748900002.0
2005-07-01 04:05:00,0.67504,0.6751,0.67497,0.67498,223400000.0
2005-07-01 04:10:00,0.67502,0.67506,0.67493,0.67495,502899999.0
2005-07-01 04:15:00,0.67493,0.67508,0.67488,0.67492,605199992.0
2005-07-01 04:20:00,0.67492,0.67517,0.6749,0.67502,636799998.0
2005-07-01 04:25:00,0.67505,0.67521,0.67492,0.67501,494900002.0
2005-07-01 04:30:00,0.67502,0.67507,0.67484,0.67484,473800006.0
2005-07-01 04:35:00,0.67487,0.67491,0.67476,0.6748,505100003.0
2005-07-01 04:40:00,0.67483,0.67507,0.67478,0.67487,627499997.0
2005-07-01 04:45:00,0.6748,0.67488,0.67478,0.67485,448700003.0
2005-07-01 04:50:00,0.67483,0.67483,0.67475,0.6748,378400006.0
2005-07-01 04:55:00,0.67478,0.67487,0.67477,0.6748,457800003.0
2005-07-01 05:00:00,0.6748,0.67494,0.6748,0.67488,536900000.0
2005-07-01 05:05:00,0.67485,0.67496,0.67483,0.67496,386399999.0
2005-07-01 05:10:00,0.6749,0.67493,0.67478,0.67483,541299997.0
2005-07-01 05:15:00,0.67485,0.67495,0.67483,0.6749,621200007.0
2005-07-01 05:20:00,0.67485,0.67494,0.67485,0.67485,323500003.0
2005-07-01 05:25:00,0.6749,0.67495,0.67485,0.67488,599800006.0
2005-07-01 05:30:00,0.67488,0.6752,0.67478,0.67499,698699992.0
2005-07-01 05:35:00,0.67495,0.675,0.67437,0.67474,578000002.0
2005-07-01 05:40:00,0.67488,0.67497,0.6744,0.67481,436000000.0
2005-07-01 05:45:00,0.67495,0.67505,0.67474,0.67478,652599996.0
2005-07-01 05:50:00,0.6749,0.67522,0.67477,0.67517,670200000.0
2005-07-01 05:55:00,0.67483,0.67526,0.67479,0.67494,564200002.0
2005-07-01 06:00:00,0.67497,0.67499,0.67485,0.67487,603499997.0
2005-07-01 06:05:00,0.67486,0.67494,0.67485,0.67487,500100011.0
2005-07-01 06:10:00,0.67485,0.67486,0.67465,0.6747,527999994.0
2005-07-01 06:15:00,0.67457,0.67464,0.67443,0.67452,650699996.0
2005-07-01 06:20:00,0.67448,0.6746,0.67444,0.67455,836399996.0
2005-07-01 06:25:00,0.67455,0.67475,0.6745,0.67472,486699999.0
2005-07-01 06:30:00,0.67468,0.67484,0.67465,0.67475,631999999.0
2005-07-01 06:35:00,0.67475,0.67497,0.67448,0.67448,625700005.0
2005-07-01 06:40:00,0.67458,0.67469,0.67454,0.67455,519099999.0
2005-07-01 06:45:00,0.6747,0.67479,0.67451,0.67473,929900000.0
2005-07-01 06:50:00,0.67481,0.67547,0.67474,0.67523,531299990.0
2005-07-01 06:55:00,0.67529,0.67553,0.67528,0.67535,626600002.0
2005-07-01 07:00:00,0.67532,0.67542,0.67475,0.67541,581099995.0
2005-07-01 07:05:00,0.67539,0.67546,0.67515,0.67533,608700004.0
2005-07-01 07:10:00,0.67537,0.67552,0.67528,0.67552,719700007.0
2005-07-01 07:15:00,0.67547,0.67552,0.67532,0.67548,380099998.0
2005-07-01 07:20:00,0.67547,0.67552,0.67535,0.67542,622400002.0
2005-07-01 07:25:00,0.67543,0.67552,0.67539,0.67543,552699995.0
2005-07-01 07:30:00,0.67539,0.67553,0.67533,0.6754,820199997.0
2005-07-01 07:35:00,0.67538,0.67544,0.6753,0.67539,696399996.0
2005-07-01 07:40:00,0.67537,0.67544,0.67521,0.67531,773200000.0
2005-07-01 07:45:00,0.67524,0.6754,0.67524,0.6753,724699991.0
2005-07-01 07:50:00,0.67526,0.67533,0.67498,0.67498,771300006.0
2005-07-01 07:55:00,0.67499,0.67523,0.6749,0.67509,931100002.0
2005-07-01 08:00:00,0.67504,0.67513,0.67459,0.67486,669399992.0
2005-07-01 08:05:00,0.67487,0.67514,0.6748,0.67514,700599999.0
2005-07-01 08:10:00,0.67512,0.67519,0.67492,0.67504,495999997.0
2005-07-01 08:15:00,0.67504,0.67504,0.67471,0.67482,669599999.0
2005-07-01 08:20:00,0.67483,0.6752,0.67483,0.67512,572100001.0
2005-07-01 08:25:00,0.67504,0.67543,0.67504,0.67524,529699996.0
2005-07-01 08:30:00,0.67535,0.67535,0.67505,0.67513,769199991.0
2005-07-01 08:35:00,0.6751,0.67516,0.67488,0.67496,745099999.0
2005-07-01 08:40:00,0.67487,0.67518,0.67479,0.67487,693300000.0
2005-07-01 08:45:00,0.6748,0.67498,0.67444,0.67495,601699992.0
2005-07-01 08:50:00,0.6749,0.67496,0.67463,0.67489,631899998.0
2005-07-01 08:55:00,0.67484,0.6751,0.67473,0.67507,718300002.0
2005-07-01 09:00:00,0.67504,0.67546,0.675,0.67538,504900002.0
2005-07-01 09:05:00,0.67543,0.6761,0.67542,0.6761,960400004.0
2005-07-01 09:10:00,0.6762,0.67656,0.6762,0.67651,974399998.0
2005-07-01 09:15:00,0.6765,0.67668,0.67641,0.67654,648499995.0
2005-07-01 09:20:00,0.67676,0.6775,0.67676,0.6773,549100003.0
2005-07-01 09:25:00,0.67736,0.67754,0.67722,0.67742,913299998.0
2005-07-01 09:30:00,0.67742,0.67761,0.67716,0.67761,620799993.0
2005-07-01 09:35:00,0.67771,0.67775,0.6774,0.67775,725300000.0
2005-07-01 09:40:00,0.67781,0.67851,0.67781,0.67851,551700001.0
2005-07-01 09:45:00,0.67864,0.67893,0.67855,0.67858,713200002.0
2005-07-01 09:50:00,0.67858,0.67869,0.67833,0.67858,870699996.0
2005-07-01 09:55:00,0.67849,0.67855,0.67831,0.67834,579999995.0
2005-07-01 10:00:00,0.67841,0.67847,0.67827,0.67836,842800003.0
2005-07-01 10:05:00,0.6784,0.67843,0.67824,0.67833,786200001.0
2005-07-01 10:10:00,0.67837,0.67853,0.67829,0.67853,512900004.0
2005-07-01 10:15:00,0.67864,0.67893,0.67863,0.67893,960199991.0
2005-07-01 10:20:00,0.6789,0.67893,0.67842,0.6785,537799997.0
2005-07-01 10:25:00,0.67852,0.67893,0.67852,0.67875,958299991.0
2005-07-01 10:30:00,0.67868,0.67868,0.67776,0.6778,658100001.0
2005-07-01 10:35:00,0.67783,0.67783,0.67733,0.67775,781999995.0
2005-07-01 10:40:00,0.67781,0.67781,0.67733,0.67742,745599993.0
2005-07-01 10:45:00,0.67747,0.67778,0.67742,0.67778,418800010.0
2005-07-01 10:50:00,0.67778,0.67808,0.67778,0.67795,758099994.0
2005-07-01 10:55:00,0.67798,0.6781,0.67794,0.67805,714499998.0
2005-07-01 11:00:00,0.67805,0.67834,0.67801,0.67824,463899996.0
2005-07-01 11:05:00,0.67817,0.67822,0.67779,0.67788,816400002.0
2005-07-01 11:10:00,0.67786,0.67795,0.67764,0.67769,951300005.0
2005-07-01 11:15:00,0.67775,0.67799,0.67761,0.67778,628700000.0
2005-07-01 11:20:00,0.67775,0.67785,0.67764,0.67777,633100000.0
2005-07-01 11:25:00,0.67772,0.67787,0.67764,0.67775,823899993.0
2005-07-01 11:30:00,0.67786,0.6782,0.67786,0.67794,605599999.0
2005-07-01 11:35:00,0.67798,0.67825,0.67793,0.67818,623100003.0
2005-07-01 11:40:00,0.67819,0.67833,0.6781,0.67826,620800001.0
2005-07-01 11:45:00,0.67821,0.67826,0.6781,0.67823,643099997.0
2005-07-01 11:50:00,0.67814,0.67826,0.67814,0.67817,850599999.0
2005-07-01 11:55:00,0.67823,0.67832,0.67812,0.67832,770400005.0
2005-07-01 12:00:00,0.67824,0.67841,0.67821,0.67832,739999998.0
2005-07-01 12:05:00,0.67837,0.6784,0.67814,0.67823,736300009.0
2005-07-01 12:10:00,0.67821,0.67837,0.67816,0.67832,997499993.0
2005-07-01 12:15:00,0.67828,0.67846,0.67824,0.67835,643800002.0
2005-07-01 12:20:00,0.67825,0.67843,0.67825,0.67843,724700000.0
2005-07-01 12:25:00,0.67846,0.6785,0.67835,0.67845,766999997.0
2005-07-01 12:30:00,0.67836,0.67844,0.67827,0.67829,838899996.0
2005-07-01 12:35:00,0.67828,0.67845,0.67828,0.67844,722899995.0
2005-07-01 12:40:00,0.67842,0.67854,0.67836,0.67842,778500001.0
2005-07-01 12:45:00,0.67839,0.67866,0.67833,0.6786,624200003.0
2005-07-01 12:50:00,0.67866,0.67896,0.67866,0.67895,697899999.0
2005-07-01 12:55:00,0.67894,0.67903,0.67874,0.67875,778199988.0
2005-07-01 13:00:00,0.67878,0.67886,0.67859,0.6788,702399988.0
2005-07-01 13:05:00,0.67878,0.67878,0.67852,0.67863,604299995.0
2005-07-01 13:10:00,0.67859,0.67883,0.67858,0.67883,662599996.0
2005-07-01 13:15:00,0.67878,0.67973,0.67877,0.67962,549500002.0
2005-07-01 13:20:00,0.67954,0.67956,0.67917,0.67923,485999993.0
2005-07-01 13:25:00,0.67921,0.67928,0.67914,0.67914,647400002.0
2005-07-01 13:30:00,0.67907,0.67908,0.67895,0.67897,571500005.0
2005-07-01 13:35:00,0.67897,0.6791,0.67892,0.67897,608999998.0
2005-07-01 13:40:00,0.67907,0.67933,0.67905,0.67928,758099996.0
2005-07-01 13:45:00,0.6793,0.6794,0.67901,0.67906,743500005.0
2005-07-01 13:50:00,0.67905,0.67913,0.67898,0.67902,749799998.0
2005-07-01 13:55:00,0.67904,0.67923,0.67904,0.67911,475199999.0
2005-07-01 14:00:00,0.67903,0.67912,0.67885,0.67892,553900006.0
2005-07-01 14:05:00,0.67884,0.67889,0.67873,0.67883,818699999.0
2005-07-01 14:10:00,0.67885,0.67893,0.67872,0.67886,567399999.0
2005-07-01 14:15:00,0.67885,0.67892,0.67878,0.67883,493099997.0
2005-07-01 14:20:00,0.67878,0.67886,0.67854,0.67854,854199994.0
2005-07-01 14:25:00,0.67859,0.6788,0.67851,0.6787,602300001.0
2005-07-01 14:30:00,0.67865,0.67883,0.67842,0.67883,560900007.0
2005-07-01 14:35:00,0.67874,0.67886,0.67871,0.67875,851299995.0
2005-07-01 14:40:00,0.67876,0.67889,0.67873,0.67878,667400000.0
2005-07-01 14:45:00,0.6788,0.67894,0.67872,0.67894,621699998.0
2005-07-01 14:50:00,0.67897,0.679,0.67871,0.67877,718300002.0
2005-07-01 14:55:00,0.67883,0.67883,0.67866,0.6787,606500000.0
2005-07-01 15:00:00,0.67867,0.6787,0.6786,0.67861,782999994.0
2005-07-01 15:05:00,0.6786,0.67864,0.67833,0.67833,766999997.0
2005-07-01 15:10:00,0.67832,0.67837,0.67822,0.67824,800099996.0
2005-07-01 15:15:00,0.67826,0.67831,0.67796,0.67807,794499999.0
2005-07-01 15:20:00,0.67807,0.67808,0.67792,0.67798,758299993.0
2005-07-01 15:25:00,0.67795,0.67814,0.67792,0.67806,591699994.0
2005-07-01 15:30:00,0.67812,0.67818,0.67798,0.67801,844599993.0
2005-07-01 15:35:00,0.67806,0.67812,0.6779,0.67808,702999994.0
2005-07-01 15:40:00,0.67811,0.67811,0.6779,0.67804,517800000.0
2005-07-01 15:45:00,0.67803,0.67819,0.67801,0.67813,782999994.0
2005-07-01 15:50:00,0.67807,0.67811,0.67786,0.67803,700300003.0
2005-07-01 15:55:00,0.67804,0.67818,0.67784,0.6781,613999998.0
2005-07-01 16:00:00,0.6781,0.67812,0.67725,0.67734,811300001.0
2005-07-01 16:05:00,0.67731,0.67771,0.67725,0.6777,754799990.0
2005-07-01 16:10:00,0.67765,0.67771,0.67701,0.67702,997099994.0
2005-07-01 16:15:00,0.677,0.67761,0.67698,0.67732,565800003.0
2005-07-01 16:20:00,0.67731,0.67731,0.67632,0.67656,582400002.0
2005-07-01 16:25:00,0.67649,0.67658,0.67577,0.67578,813500003.0
2005-07-01 16:30:00,0.67573,0.67637,0.67568,0.67631,586500000.0
2005-07-01 16:35:00,0.67633,0.67686,0.67629,0.67648,722200006.0
2005-07-01 16:40:00,0.67643,0.67652,0.67586,0.67601,755699993.0
2005-07-01 16:45:00,0.67599,0.67599,0.67521,0.67535,760100003.0
2005-07-01 16:50:00,0.67535,0.67535,0.67478,0.675,657800002.0
2005-07-01 16:55:00,0.67499,0.67537,0.67499,0.67537,741400008.0
2005-07-01 17:00:00,0.67537,0.67609,0.67532,0.67609,646400003.0
2005-07-01 17:05:00,0.67603,0.67614,0.67569,0.67605,655400001.0
2005-07-01 17:10:00,0.67606,0.67611,0.67565,0.67565,832899999.0
2005-07-01 17:15:00,0.67555,0.67559,0.67505,0.67523,762499999.0
2005-07-01 17:20:00,0.67533,0.67578,0.67533,0.67574,856299994.0
2005-07-01 17:25:00,0.67577,0.67614,0.67577,0.67606,673300001.0
2005-07-01 17:30:00,0.67607,0.6762,0.67591,0.67612,780999999.0
2005-07-01 17:35:00,0.67618,0.67618,0.67595,0.67597,722199996.0
2005-07-01 17:40:00,0.67593,0.67593,0.67559,0.67581,586099995.0
2005-07-01 17:45:00,0.6758,0.67585,0.67519,0.67547,555900004.0
2005-07-01 17:50:00,0.67542,0.67545,0.67482,0.67494,463199998.0
2005-07-01 17:55:00,0.67494,0.67519,0.67494,0.6751,760099995.0
2005-07-01 18:00:00,0.67516,0.67525,0.67494,0.67494,5431600002.0
2005-07-01 18:05:00,0.6749,0.67511,0.67464,0.67508,6812199970.0
2005-07-01 18:10:00,0.67507,0.67507,0.6747,0.67502,5778400010.0
2005-07-01 18:15:00,0.67505,0.67507,0.67487,0.67505,5664500012.0
2005-07-01 18:20:00,0.6751,0.67526,0.67504,0.67517,4727099988.0
2005-07-01 18:25:00,0.67526,0.67536,0.67509,0.67515,4078999992.0
2005-07-01 18:30:00,0.67524,0.67534,0.67509,0.6752,3911199971.0
2005-07-01 18:35:00,0.67519,0.67532,0.675,0.6752,2011799994.0
2005-07-01 18:40:00,0.67527,0.67552,0.67512,0.67538,2431899996.0
2005-07-01 18:45:00,0.67536,0.67539,0.67513,0.67519,1232700001.0
2005-07-01 18:50:00,0.67519,0.67553,0.67519,0.67533,2109199982.0
2005-07-01 18:55:00,0.67527,0.67534,0.67507,0.67518,3373399994.0
2005-07-01 19:00:00,0.67517,0.67564,0.67516,0.67562,2422299994.0
2005-07-01 19:05:00,0.67525,0.67561,0.67517,0.67535,2975599997.0
2005-07-01 19:10:00,0.67532,0.67532,0.675,0.67518,1541799997.0
2005-07-01 19:15:00,0.67515,0.67517,0.67497,0.6751,2078899987.0
2005-07-01 19:20:00,0.67512,0.67513,0.6749,0.67508,1430500000.0
2005-07-01 19:25:00,0.67505,0.67508,0.67493,0.67495,2117300015.0
2005-07-01 19:30:00,0.67494,0.67541,0.67492,0.67533,2567100006.0
2005-07-01 19:35:00,0.67505,0.67517,0.67496,0.6751,2624399990.0
2005-07-01 19:40:00,0.67507,0.67514,0.67505,0.67507,2214800011.0
2005-07-01 19:45:00,0.6751,0.67513,0.67485,0.67487,929400009.0
2005-07-01 19:50:00,0.67495,0.67506,0.67479,0.67487,1089499996.0
2005-07-01 19:55:00,0.67492,0.67496,0.67478,0.67487,1680999999.0
2005-07-01 20:00:00,0.67495,0.67513,0.67482,0.67504,1055899998.0
2005-07-01 20:05:00,0.67504,0.6752,0.67498,0.67515,1185500006.0
2005-07-01 20:10:00,0.67513,0.67522,0.67508,0.67509,2085600003.0
2005-07-01 20:15:00,0.67511,0.67515,0.67505,0.6751,2222599986.0
2005-07-01 20:20:00,0.67513,0.67519,0.67507,0.6751,1293300002.0
2005-07-01 20:25:00,0.6751,0.6752,0.6751,0.67512,2701999999.0
2005-07-01 20:30:00,0.67506,0.67515,0.67495,0.67507,4913200009.0
2005-07-01 20:35:00,0.67505,0.6751,0.6748,0.6748,2520399997.0
2005-07-01 20:40:00,0.67481,0.67536,0.67481,0.67527,2749599994.0
2005-07-01 20:45:00,0.67501,0.67509,0.67484,0.67497,2307400004.0
2005-07-01 20:50:00,0.67498,0.67511,0.67493,0.67502,3977499997.0
2005-07-01 20:55:00,0.675,0.67514,0.67487,0.67509,5139699998.0
2005-07-01 21:00:00,0.67515,0.67541,0.67515,0.67534,4785100018.0
2005-07-01 21:05:00,0.67538,0.67541,0.67512,0.67529,2005699991.0
2005-07-01 21:10:00,0.67532,0.67554,0.67532,0.67546,1668700007.0
2005-07-01 21:15:00,0.67547,0.67547,0.67535,0.67535,1644700002.0
2005-07-01 21:20:00,0.67536,0.67546,0.67525,0.67537,2722899999.0
2005-07-01 21:25:00,0.6754,0.67559,0.6754,0.67552,802200000.0
2005-07-01 21:30:00,0.6755,0.67561,0.67546,0.6756,1679399998.0
2005-07-01 21:35:00,0.67564,0.67572,0.67549,0.67562,843100005.0
2005-07-01 21:40:00,0.67557,0.67577,0.67556,0.6757,1191000013.0
2005-07-01 21:45:00,0.67567,0.6757,0.67556,0.67558,1041299998.0
2005-07-01 21:50:00,0.67551,0.67554,0.67541,0.67542,996599996.0
2005-07-01 21:55:00,0.67543,0.67567,0.67542,0.67567,1250099994.0
2005-07-01 22:00:00,0.67566,0.67579,0.67562,0.67573,1471300009.0
2005-07-01 22:05:00,0.67571,0.67586,0.67557,0.67557,894599996.0
2005-07-01 22:10:00,0.67553,0.67567,0.67551,0.67567,828300007.0
2005-07-01 22:15:00,0.6757,0.67575,0.6755,0.6755,1443399993.0
2005-07-01 22:20:00,0.67549,0.67561,0.67548,0.67552,1657799995.0
2005-07-01 22:25:00,0.67549,0.67587,0.67504,0.67585,1266099999.0
2005-07-01 22:30:00,0.67588,0.67635,0.67567,0.67621,1062500007.0
2005-07-01 22:35:00,0.67635,0.67648,0.67593,0.67596,1067199994.0
2005-07-01 22:40:00,0.67571,0.67646,0.67567,0.67646,1311900003.0
2005-07-01 22:45:00,0.6762,0.67656,0.6761,0.67651,1082199998.0
2005-07-01 22:50:00,0.67632,0.6766,0.67622,0.67622,566600002.0
2005-07-01 22:55:00,0.67633,0.67657,0.67597,0.67634,1233400010.0
2005-07-03 23:00:00,0.6757,0.67611,0.6757,0.67583,823900002.0
2005-07-03 23:05:00,0.67587,0.67599,0.67572,0.67577,608999996.0
2005-07-03 23:10:00,0.67575,0.67636,0.67575,0.67582,766899993.0
2005-07-03 23:15:00,0.67588,0.67618,0.6758,0.67597,1017300008.0
2005-07-03 23:20:00,0.676,0.67638,0.67584,0.67601,860899997.0
2005-07-03 23:25:00,0.67624,0.6763,0.67589,0.67596,893500001.0
2005-07-03 23:30:00,0.67606,0.67622,0.6758,0.67598,807299999.0
2005-07-03 23:35:00,0.67585,0.67613,0.67557,0.67608,673200001.0
2005-07-03 23:40:00,0.67608,0.67615,0.67563,0.67591,1172799994.0
2005-07-03 23:45:00,0.676,0.67621,0.67575,0.6761,737699999.0
2005-07-03 23:50:00,0.67593,0.67705,0.67585,0.67693,827800008.0
2005-07-03 23:55:00,0.67697,0.678,0.67615,0.67743,937200002.0
2005-07-04 00:00:00,0.67761,0.67776,0.67719,0.6775,636099999.0
2005-07-04 00:05:00,0.67734,0.67766,0.6771,0.67744,626699995.0
2005-07-04 00:10:00,0.67747,0.67759,0.67738,0.67743,718899997.0
2005-07-04 00:15:00,0.6773,0.67731,0.67702,0.67722,815600010.0
2005-07-04 00:20:00,0.67728,0.67745,0.67722,0.67737,651100003.0
2005-07-04 00:25:00,0.67737,0.67742,0.6773,0.67732,425400000.0
2005-07-04 00:30:00,0.67734,0.67738,0.67715,0.6772,667800007.0
2005-07-04 00:35:00,0.67718,0.67738,0.6771,0.6773,611099996.0
2005-07-04 00:40:00,0.67724,0.67724,0.67705,0.6771,507200000.0
2005-07-04 00:45:00,0.67711,0.67713,0.67695,0.67702,540500004.0
2005-07-04 00:50:00,0.67708,0.67717,0.67697,0.67711,491299998.0
2005-07-04 00:55:00,0.67722,0.67729,0.67697,0.67707,586099998.0
2005-07-04 01:00:00,0.67718,0.67724,0.67701,0.67707,552500006.0
2005-07-04 01:05:00,0.67705,0.67714,0.67701,0.67708,632200004.0
2005-07-04 01:10:00,0.67715,0.67734,0.677,0.67717,774299996.0
2005-07-04 01:15:00,0.67711,0.67734,0.67695,0.67697,500599997.0
2005-07-04 01:20:00,0.67695,0.67703,0.67687,0.67701,571999994.0
2005-07-04 01:25:00,0.67703,0.67711,0.67627,0.67702,623699992.0
2005-07-04 01:30:00,0.67699,0.67702,0.67686,0.67692,621499994.0
2005-07-04 01:35:00,0.67682,0.67707,0.67681,0.67704,577100003.0
2005-07-04 01:40:00,0.67694,0.67704,0.67687,0.67692,642099999.0
2005-07-04 01:45:00,0.67694,0.67707,0.67688,0.67701,561100000.0
2005-07-04 01:50:00,0.677,0.6772,0.67695,0.67699,585200007.0
2005-07-04 01:55:00,0.67698,0.6771,0.67697,0.67697,432199999.0
2005-07-04 02:00:00,0.67697,0.67719,0.67687,0.67719,787500005.0
2005-07-04 02:05:00,0.67717,0.67717,0.67698,0.67707,658900004.0
2005-07-04 02:10:00,0.67706,0.67719,0.67683,0.67716,771599996.0
2005-07-04 02:15:00,0.67718,0.67721,0.67693,0.67704,629399999.0
2005-07-04 02:20:00,0.67698,0.67715,0.67694,0.67709,846799995.0
2005-07-04 02:25:00,0.67704,0.67715,0.677,0.67705,814800007.0
2005-07-04 02:30:00,0.67702,0.67715,0.67702,0.67707,594499998.0
2005-07-04 02:35:00,0.67705,0.67711,0.67696,0.677,475599997.0
2005-07-04 02:40:00,0.67705,0.6771,0.677,0.67705,734600005.0
2005-07-04 02:45:00,0.677,0.67708,0.67681,0.67681,565800004.0
2005-07-04 02:50:00,0.67673,0.67717,0.67673,0.6771,757299999.0
2005-07-04 02:55:00,0.67707,0.67707,0.67673,0.67675,937700015.0
2005-07-04 03:00:00,0.67677,0.67679,0.67665,0.67665,526099996.0
2005-07-04 03:05:00,0.67665,0.67689,0.67661,0.67683,785099995.0
2005-07-04 03:10:00,0.67685,0.6773,0.67675,0.67683,835499996.0
2005-07-04 03:15:00,0.67678,0.67728,0.67672,0.67728,413500005.0
2005-07-04 03:20:00,0.67685,0.67685,0.67654,0.67671,417500002.0
2005-07-04 03:25:00,0.67662,0.67727,0.67654,0.67725,558899995.0
2005-07-04 03:30:00,0.67658,0.67671,0.67648,0.6765,664999999.0
2005-07-04 03:35:00,0.67654,0.67657,0.6764,0.67645,712899998.0
2005-07-04 03:40:00,0.67644,0.67649,0.67632,0.67641,507099997.0
2005-07-04 03:45:00,0.6764,0.67648,0.67636,0.67638,189500001.0
2005-07-04 03:50:00,0.67652,0.67652,0.67636,0.67645,618200010.0
2005-07-04 03:55:00,0.67643,0.67643,0.67617,0.67617,462500007.0
2005-07-04 04:00:00,0.67623,0.67627,0.67615,0.67623,561200004.0
2005-07-04 04:05:00,0.67625,0.67635,0.67617,0.67635,467199990.0
2005-07-04 04:10:00,0.67635,0.67644,0.67629,0.67633,316799996.0
2005-07-04 04:15:00,0.67641,0.67644,0.67634,0.67642,368100002.0
2005-07-04 04:20:00,0.67642,0.67658,0.67634,0.67645,292400003.0
2005-07-04 04:25:00,0.67643,0.67645,0.67631,0.67633,714299999.0
2005-07-04 04:30:00,0.67635,0.67641,0.6763,0.6763,582799996.0
2005-07-04 04:35:00,0.67628,0.67633,0.67618,0.6762,705999996.0
2005-07-04 04:40:00,0.67619,0.67635,0.67613,0.6763,659100005.0
2005-07-04 04:45:00,0.67628,0.67642,0.67623,0.67642,712400003.0
2005-07-04 04:50:00,0.67644,0.67652,0.67623,0.67647,647300010.0
2005-07-04 04:55:00,0.67646,0.67703,0.67646,0.67701,721900003.0
2005-07-04 05:00:00,0.67708,0.67718,0.67696,0.67698,831500004.0
2005-07-04 05:05:00,0.67702,0.67703,0.67692,0.67703,447599997.0
2005-07-04 05:10:00,0.67694,0.67702,0.67663,0.67671,578399998.0
2005-07-04 05:15:00,0.67668,0.677,0.67661,0.6769,747500000.0
2005-07-04 05:20:00,0.67693,0.67702,0.67687,0.67695,612700000.0
2005-07-04 05:25:00,0.67698,0.677,0.67681,0.67681,658200006.0
2005-07-04 05:30:00,0.6768,0.67696,0.67664,0.6768,620899996.0
2005-07-04 05:35:00,0.67681,0.67702,0.67674,0.6769,635199999.0
2005-07-04 05:40:00,0.677,0.677,0.6767,0.6767,498799996.0
2005-07-04 05:45:00,0.67669,0.67686,0.67657,0.67676,907699993.0
2005-07-04 05:50:00,0.67683,0.67695,0.6768,0.67686,752199996.0
2005-07-04 05:55:00,0.67686,0.67694,0.67669,0.67672,358200004.0
2005-07-04 06:00:00,0.67677,0.67695,0.67676,0.67694,457500004.0
2005-07-04 06:05:00,0.67695,0.67713,0.67684,0.67713,598600002.0
2005-07-04 06:10:00,0.67712,0.67714,0.67698,0.67708,599700005.0
2005-07-04 06:15:00,0.67705,0.67721,0.67686,0.67709,729199998.0
2005-07-04 06:20:00,0.67706,0.67724,0.67696,0.67699,658800000.0
2005-07-04 06:25:00,0.67708,0.67717,0.67696,0.67704,600100007.0
2005-07-04 06:30:00,0.67709,0.67716,0.67671,0.67673,363000002.0
2005-07-04 06:35:00,0.67673,0.67678,0.67665,0.67675,919200007.0
2005-07-04 06:40:00,0.67672,0.67682,0.67662,0.67662,567700001.0
2005-07-04 06:45:00,0.67669,0.67674,0.6766,0.67666,945000001.0
2005-07-04 06:50:00,0.6766,0.67678,0.6766,0.6767,629599996.0
2005-07-04 06:55:00,0.67677,0.67683,0.6766,0.67665,320900000.0
2005-07-04 07:00:00,0.6766,0.67687,0.6766,0.67668,513300000.0
2005-07-04 07:05:00,0.6766,0.67667,0.67657,0.67662,447099998.0
2005-07-04 07:10:00,0.67657,0.67676,0.67649,0.67675,624099998.0
2005-07-04 07:15:00,0.67655,0.67664,0.67647,0.67648,868999999.0
2005-07-04 07:20:00,0.67649,0.67661,0.67649,0.67661,518999993.0
2005-07-04 07:25:00,0.67666,0.67678,0.67665,0.6767,567300001.0
2005-07-04 07:30:00,0.67673,0.67673,0.67626,0.67642,697799999.0
2005-07-04 07:35:00,0.67638,0.67643,0.67625,0.67637,807599991.0
2005-07-04 07:40:00,0.67638,0.67644,0.67629,0.67638,639500006.0
2005-07-04 07:45:00,0.67636,0.67658,0.67634,0.67651,746999996.0
2005-07-04 07:50:00,0.67655,0.67656,0.67631,0.67631,524699992.0
2005-07-04 07:55:00,0.67637,0.67649,0.67637,0.67642,374399997.0
2005-07-04 08:00:00,0.6764,0.67652,0.67638,0.67645,634700002.0
2005-07-04 08:05:00,0.67652,0.67679,0.67651,0.67659,627599998.0
2005-07-04 08:10:00,0.67659,0.67665,0.67645,0.67651,600499990.0
2005-07-04 08:15:00,0.67651,0.67662,0.67645,0.67657,446800007.0
2005-07-04 08:20:00,0.6766,0.67679,0.67644,0.67673,444700001.0
2005-07-04 08:25:00,0.67668,0.67692,0.67662,0.67685,786899995.0
2005-07-04 08:30:00,0.6768,0.67726,0.6768,0.67722,840100006.0
2005-07-04 08:35:00,0.67719,0.6774,0.67709,0.67728,563800002.0
2005-07-04 08:40:00,0.67724,0.67795,0.67724,0.67793,911199997.0
2005-07-04 08:45:00,0.67788,0.67804,0.67781,0.67785,739099996.0
2005-07-04 08:50:00,0.67782,0.67837,0.67782,0.67815,865299997.0
2005-07-04 08:55:00,0.67809,0.67821,0.67796,0.67812,857700001.0
2005-07-04 09:00:00,0.6781,0.6781,0.67767,0.67768,734800002.0
2005-07-04 09:05:00,0.67764,0.67765,0.67714,0.67714,627300000.0
2005-07-04 09:10:00,0.67718,0.67734,0.67711,0.67717,575400006.0
2005-07-04 09:15:00,0.67712,0.67732,0.67711,0.67732,576999999.0
2005-07-04 09:20:00,0.67725,0.67725,0.67699,0.67709,724999998.0
2005-07-04 09:25:00,0.6771,0.67715,0.67696,0.677,763700000.0
2005-07-04 09:30:00,0.67707,0.67707,0.67694,0.67699,621000003.0
2005-07-04 09:35:00,0.67702,0.67714,0.67666,0.67677,588899998.0
2005-07-04 09:40:00,0.67675,0.67695,0.67672,0.67681,798799999.0
2005-07-04 09:45:00,0.67676,0.67686,0.67664,0.67677,735200000.0
2005-07-04 09:50:00,0.67678,0.67678,0.67653,0.67664,928000000.0
2005-07-04 09:55:00,0.67658,0.67658,0.67618,0.67628,520299998.0
2005-07-04 10:00:00,0.67625,0.6764,0.67625,0.67632,657900005.0
2005-07-04 10:05:00,0.67627,0.67638,0.67609,0.67625,553999997.0
2005-07-04 10:10:00,0.67627,0.67645,0.67627,0.67645,533600000.0
2005-07-04 10:15:00,0.67641,0.6765,0.67631,0.6765,940200004.0
2005-07-04 10:20:00,0.6765,0.67665,0.6764,0.67665,677200003.0
2005-07-04 10:25:00,0.67661,0.67664,0.67648,0.67649,984300000.0
2005-07-04 10:30:00,0.67647,0.67685,0.67637,0.67685,763999995.0
2005-07-04 10:35:00,0.67692,0.6772,0.67688,0.67702,797000006.0
2005-07-04 10:40:00,0.67699,0.67699,0.67682,0.67684,632899998.0
2005-07-04 10:45:00,0.6768,0.67687,0.67664,0.67673,848299999.0
2005-07-04 10:50:00,0.67673,0.67682,0.67665,0.67679,652900004.0
2005-07-04 10:55:00,0.6768,0.67695,0.67677,0.67684,661199993.0
2005-07-04 11:00:00,0.67683,0.67687,0.67662,0.67665,643300006.0
2005-07-04 11:05:00,0.6766,0.67663,0.6762,0.67627,570300002.0
2005-07-04 11:10:00,0.67628,0.67648,0.67626,0.67642,734999998.0
2005-07-04 11:15:00,0.67649,0.67673,0.67647,0.67665,904399996.0
2005-07-04 11:20:00,0.67665,0.67675,0.67662,0.67665,698800006.0
2005-07-04 11:25:00,0.67667,0.67668,0.67656,0.67666,587700002.0
2005-07-04 11:30:00,0.67671,0.67674,0.67649,0.67674,807500008.0
2005-07-04 11:35:00,0.67682,0.677,0.67679,0.67688,798300000.0
2005-07-04 11:40:00,0.67701,0.67719,0.67701,0.67716,486999994.0
2005-07-04 11:45:00,0.6772,0.67725,0.67715,0.67721,696400003.0
2005-07-04 11:50:00,0.67709,0.67736,0.67703,0.67722,740199996.0
2005-07-04 11:55:00,0.67725,0.67739,0.67719,0.67737,649399995.0
2005-07-04 12:00:00,0.67735,0.67748,0.67726,0.67748,700299993.0
2005-07-04 12:05:00,0.67759,0.67771,0.67744,0.67757,798199993.0
2005-07-04 12:10:00,0.67757,0.67783,0.67757,0.67778,673700001.0
2005-07-04 12:15:00,0.67775,0.67775,0.67694,0.67694,641300006.0
2005-07-04 12:20:00,0.67699,0.67713,0.67672,0.67683,861299995.0
2005-07-04 12:25:00,0.67687,0.67687,0.67667,0.6768,807300001.0
2005-07-04 12:30:00,0.67674,0.67709,0.67663,0.67675,718000005.0
2005-07-04 12:35:00,0.6768,0.67686,0.67659,0.67668,667199999.0
2005-07-04 12:40:00,0.6767,0.6768,0.67664,0.67669,782300004.0
2005-07-04 12:45:00,0.67669,0.67677,0.67655,0.67655,689399994.0
2005-07-04 12:50:00,0.67657,0.67668,0.67644,0.67668,706699998.0
2005-07-04 12:55:00,0.67669,0.6769,0.67662,0.67687,619899988.0
2005-07-04 13:00:00,0.67693,0.67717,0.67664,0.67699,583500003.0
2005-07-04 13:05:00,0.67692,0.67701,0.67648,0.67691,696499996.0
2005-07-04 13:10:00,0.67672,0.67688,0.67642,0.67644,934200012.0
2005-07-04 13:15:00,0.6766,0.67688,0.67628,0.67685,783000001.0
2005-07-04 13:20:00,0.67641,0.67677,0.6763,0.67669,817999995.0
2005-07-04 13:25:00,0.67656,0.67684,0.6764,0.67658,1051100008.0
2005-07-04 13:30:00,0.67672,0.67681,0.67631,0.67654,792100002.0
2005-07-04 13:35:00,0.67658,0.67676,0.67643,0.67651,849100001.0
2005-07-04 13:40:00,0.67673,0.67673,0.67599,0.67638,638500002.0
2005-07-04 13:45:00,0.67646,0.67659,0.67606,0.67647,853200000.0
2005-07-04 13:50:00,0.67637,0.67662,0.67625,0.67649,836999998.0
2005-07-04 13:55:00,0.6766,0.67661,0.67601,0.67632,896099987.0
2005-07-04 14:00:00,0.67615,0.67665,0.67593,0.67614,1012999988.0
2005-07-04 14:05:00,0.67617,0.67646,0.6757,0.67637,851000001.0
2005-07-04 14:10:00,0.67607,0.67654,0.676,0.67654,889300003.0
2005-07-04 14:15:00,0.67635,0.67643,0.67589,0.67633,762500006.0
2005-07-04 14:20:00,0.67623,0.67639,0.67588,0.67607,736100003.0
2005-07-04 14:25:00,0.67605,0.67635,0.67582,0.67605,735400001.0
2005-07-04 14:30:00,0.6759,0.67626,0.67573,0.67591,774199999.0
2005-07-04 14:35:00,0.67593,0.67623,0.6757,0.67615,774599994.0
2005-07-04 14:40:00,0.67599,0.6764,0.6759,0.67636,864400004.0
2005-07-04 14:45:00,0.67618,0.67639,0.67591,0.67628,851899996.0
2005-07-04 14:50:00,0.67601,0.67635,0.67588,0.676,870099999.0
2005-07-04 14:55:00,0.67605,0.67634,0.67562,0.67613,781499991.0
2005-07-04 15:00:00,0.67623,0.67633,0.67578,0.676,963000006.0
2005-07-04 15:05:00,0.67578,0.67613,0.67577,0.67587,888299999.0
2005-07-04 15:10:00,0.67592,0.67613,0.67561,0.67586,689899997.0
2005-07-04 15:15:00,0.67597,0.67623,0.67577,0.67607,821000009.0
2005-07-04 15:20:00,0.67627,0.67631,0.67588,0.67607,1006499991.0
2005-07-04 15:25:00,0.67618,0.67626,0.67566,0.67586,992899997.0
2005-07-04 15:30:00,0.67596,0.67624,0.67583,0.67604,975299987.0
2005-07-04 15:35:00,0.67623,0.67627,0.67567,0.67624,863100004.0
2005-07-04 15:40:00,0.676,0.67634,0.67588,0.67631,745200006.0
2005-07-04 15:45:00,0.67622,0.67629,0.67576,0.67615,716599998.0
2005-07-04 15:50:00,0.67593,0.67625,0.67576,0.67608,1104800003.0
2005-07-04 15:55:00,0.67602,0.67632,0.67572,0.6759,863800000.0
2005-07-04 16:00:00,0.67613,0.67647,0.67587,0.67636,1081699998.0
2005-07-04 16:05:00,0.67625,0.67646,0.67574,0.67615,906600010.0
2005-07-04 16:10:00,0.6757,0.67627,0.6757,0.67602,561100007.0
2005-07-04 16:15:00,0.6761,0.67632,0.67588,0.67607,839600007.0
2005-07-04 16:20:00,0.67583,0.67624,0.67583,0.67601,821099996.0
2005-07-04 16:25:00,0.67605,0.6761,0.67564,0.6758,752299998.0
2005-07-04 16:30:00,0.67592,0.67611,0.67565,0.67575,811499999.0
2005-07-04 16:35:00,0.67582,0.67589,0.67537,0.67568,704899998.0
2005-07-04 16:40:00,0.67537,0.67577,0.67537,0.67555,800199997.0
2005-07-04 16:45:00,0.67567,0.67589,0.67536,0.67544,765800005.0
2005-07-04 16:50:00,0.67562,0.67593,0.67539,0.67578,940099994.0
2005-07-04 16:55:00,0.67578,0.67612,0.67565,0.67587,728900005.0
2005-07-04 17:00:00,0.67587,0.67617,0.67552,0.67588,1195700000.0
2005-07-04 17:05:00,0.67565,0.67596,0.6756,0.67582,826799998.0
2005-07-04 17:10:00,0.67593,0.67597,0.67545,0.67581,801000002.0
2005-07-04 17:15:00,0.67585,0.67597,0.67559,0.67576,883500001.0
2005-07-04 17:20:00,0.67587,0.67595,0.67566,0.6758,832999993.0
2005-07-04 17:25:00,0.67594,0.67602,0.6756,0.67582,778300002.0
2005-07-04 17:30:00,0.67587,0.67612,0.6757,0.67571,645700002.0
2005-07-04 17:35:00,0.67592,0.67601,0.67564,0.67599,658599999.0
2005-07-04 17:40:00,0.67592,0.67621,0.67576,0.67602,659999997.0
2005-07-04 17:45:00,0.67593,0.67619,0.67579,0.676,710200006.0
2005-07-04 17:50:00,0.67585,0.67645,0.67584,0.67643,1007700006.0
2005-07-04 17:55:00,0.67648,0.67654,0.67592,0.67637,970799996.0
2005-07-04 18:00:00,0.67625,0.67658,0.67597,0.67654,5296800015.0
2005-07-04 18:05:00,0.67652,0.67677,0.676,0.67669,6071199990.0
2005-07-04 18:10:00,0.67637,0.67676,0.67621,0.67663,5303500005.0
2005-07-04 18:15:00,0.67674,0.67691,0.67634,0.67683,5644799992.0
2005-07-04 18:20:00,0.67675,0.67697,0.67647,0.67674,4691899988.0
2005-07-04 18:25:00,0.67682,0.677,0.67649,0.67685,4149600006.0
2005-07-04 18:30:00,0.67684,0.67698,0.67654,0.67689,3974300003.0
2005-07-04 18:35:00,0.67683,0.67697,0.67641,0.67673,1587999998.0
2005-07-04 18:40:00,0.67654,0.67697,0.67634,0.67663,2364600008.0
2005-07-04 18:45:00,0.67654,0.67711,0.67646,0.6768,1349100006.0
2005-07-04 18:50:00,0.67661,0.67701,0.67635,0.67667,1842999999.0
2005-07-04 18:55:00,0.67663,0.67705,0.67654,0.67688,2916299993.0
2005-07-04 19:00:00,0.67664,0.67701,0.67629,0.677,1894899993.0
2005-07-04 19:05:00,0.6769,0.67701,0.67643,0.67688,3095699994.0
2005-07-04 19:10:00,0.67659,0.67697,0.67627,0.67666,1201800008.0
2005-07-04 19:15:00,0.67678,0.67698,0.67623,0.67661,1589999999.0
2005-07-04 19:20:00,0.6765,0.67677,0.67617,0.67663,1323399996.0
2005-07-04 19:25:00,0.67664,0.67687,0.67641,0.67682,2283600008.0
2005-07-04 19:30:00,0.67661,0.67693,0.67638,0.67675,2309200004.0
2005-07-04 19:35:00,0.67663,0.67697,0.67641,0.67663,2701099996.0
2005-07-04 19:40:00,0.67635,0.67685,0.67635,0.67637,1951500002.0
2005-07-04 19:45:00,0.67638,0.67679,0.67633,0.67665,1053100007.0
2005-07-04 19:50:00,0.67655,0.67695,0.67627,0.67663,1489200000.0
2005-07-04 19:55:00,0.67682,0.67687,0.67631,0.6766,1838899989.0
2005-07-04 20:00:00,0.67658,0.6768,0.67633,0.67658,994199990.0
2005-07-04 20:05:00,0.67655,0.67693,0.67631,0.6766,1320400002.0
2005-07-04 20:10:00,0.67668,0.67687,0.67638,0.67673,2231799998.0
2005-07-04 20:15:00,0.67665,0.67699,0.67639,0.67694,2583399999.0
2005-07-04 20:20:00,0.67665,0.67711,0.67654,0.67685,1247000000.0
2005-07-04 20:25:00,0.67687,0.67718,0.67653,0.67691,3094199996.0
2005-07-04 20:30:00,0.67686,0.67721,0.67656,0.67699,4765899965.0
2005-07-04 20:35:00,0.67692,0.67717,0.67659,0.67682,2540400014.0
2005-07-04 20:40:00,0.67665,0.67714,0.6765,0.67657,2359100000.0
2005-07-04 20:45:00,0.67657,0.67715,0.67655,0.67698,2412499988.0
2005-07-04 20:50:00,0.67694,0.677,0.67649,0.67659,4386899979.0
2005-07-04 20:55:00,0.67659,0.67704,0.67648,0.67686,5460600005.0
2005-07-04 21:00:00,0.67684,0.67705,0.67637,0.6769,4436700014.0
2005-07-04 21:05:00,0.67685,0.67699,0.67646,0.67659,1820099998.0
2005-07-04 21:10:00,0.67667,0.67697,0.67647,0.67673,1706500000.0
2005-07-04 21:15:00,0.67671,0.67697,0.67651,0.67672,1473999995.0
2005-07-04 21:20:00,0.67649,0.67694,0.67641,0.6767,2677299996.0
2005-07-04 21:25:00,0.67662,0.67681,0.67643,0.67655,1095100000.0
2005-07-04 21:30:00,0.6766,0.67697,0.67641,0.67654,2210699994.0
2005-07-04 21:35:00,0.67652,0.67696,0.67652,0.67676,1009200009.0
2005-07-04 21:40:00,0.67681,0.67688,0.67641,0.67671,1280099994.0
2005-07-04 21:45:00,0.67666,0.67706,0.67659,0.67685,1063000001.0
2005-07-04 21:50:00,0.67651,0.67709,0.67649,0.67692,1069099997.0
2005-07-04 21:55:00,0.67695,0.67695,0.67649,0.67659,1238200001.0
2005-07-04 22:00:00,0.67658,0.67691,0.67639,0.6768,1539199995.0
2005-07-04 22:05:00,0.67685,0.67685,0.67635,0.67662,975999993.0
2005-07-04 22:10:00,0.6765,0.67696,0.67645,0.67679,1051500001.0
2005-07-04 22:15:00,0.67668,0.67694,0.67649,0.67649,1571699989.0
2005-07-04 22:20:00,0.67653,0.67687,0.67642,0.67678,1575300002.0
2005-07-04 22:25:00,0.67686,0.6769,0.6765,0.6767,1354100002.0
2005-07-04 22:30:00,0.67641,0.67687,0.67629,0.67667,1067100003.0
2005-07-04 22:35:00,0.67677,0.67687,0.67647,0.67652,1129500009.0
2005-07-04 22:40:00,0.67645,0.67673,0.67628,0.67645,1175699989.0
2005-07-04 22:45:00,0.67644,0.67644,0.67606,0.67633,953199996.0
2005-07-04 22:50:00,0.6765,0.67659,0.67617,0.67654,903600000.0
2005-07-04 22:55:00,0.67655,0.67657,0.67608,0.6762,1120099994.0
2005-07-04 23:00:00,0.67595,0.6765,0.67595,0.67637,882900009.0
2005-07-04 23:05:00,0.67647,0.67675,0.6762,0.67654,769000001.0
2005-07-04 23:10:00,0.67645,0.67681,0.67632,0.67665,727399998.0
2005-07-04 23:15:00,0.67678,0.67692,0.67639,0.67674,779399996.0
2005-07-04 23:20:00,0.67656,0.67679,0.6762,0.6764,857700000.0
2005-07-04 23:25:00,0.6767,0.67681,0.67631,0.67658,791300001.0
2005-07-04 23:30:00,0.6767,0.67687,0.67639,0.67651,758800001.0
2005-07-04 23:35:00,0.67643,0.67682,0.67642,0.67657,831600003.0
2005-07-04 23:40:00,0.67638,0.67688,0.67625,0.67674,879400003.0
2005-07-04 23:45:00,0.67675,0.67689,0.67642,0.67657,552299998.0
2005-07-04 23:50:00,0.67642,0.67677,0.67642,0.67655,1012899997.0
2005-07-04 23:55:00,0.67662,0.67675,0.67605,0.6762,1211400002.0
2005-07-05 00:00:00,0.67626,0.67673,0.67615,0.67626,647100002.0
2005-07-05 00:05:00,0.67653,0.67671,0.67623,0.67627,898799998.0
2005-07-05 00:10:00,0.67635,0.67654,0.67617,0.67617,606999995.0
2005-07-05 00:15:00,0.67623,0.67666,0.67609,0.67616,568999992.0
2005-07-05 00:20:00,0.67617,0.67638,0.67604,0.67604,543900001.0
2005-07-05 00:25:00,0.67619,0.67629,0.676,0.67623,503499999.0
2005-07-05 00:30:00,0.6763,0.67637,0.67624,0.67635,550799999.0
2005-07-05 00:35:00,0.67652,0.67656,0.67629,0.67636,294900004.0
2005-07-05 00:40:00,0.67628,0.67633,0.67616,0.67628,464799993.0
2005-07-05 00:45:00,0.67627,0.67641,0.67627,0.67633,630900003.0
2005-07-05 00:50:00,0.67638,0.67638,0.67625,0.67627,390100001.0
2005-07-05 00:55:00,0.67632,0.67637,0.67618,0.67625,496100001.0
2005-07-05 01:00:00,0.6763,0.6763,0.67605,0.67613,496000005.0
2005-07-05 01:05:00,0.67613,0.67622,0.67582,0.67583,549399994.0
2005-07-05 01:10:00,0.67595,0.67625,0.67582,0.67585,650700005.0
2005-07-05 01:15:00,0.6758,0.67606,0.6758,0.67604,383200000.0
2005-07-05 01:20:00,0.67585,0.67588,0.67573,0.67585,549000004.0
2005-07-05 01:25:00,0.67581,0.67607,0.67569,0.67588,461699996.0
2005-07-05 01:30:00,0.67574,0.67593,0.67552,0.67577,698099999.0
2005-07-05 01:35:00,0.67577,0.67601,0.6757,0.67592,632499998.0
2005-07-05 01:40:00,0.67595,0.67604,0.67594,0.67594,595899991.0
2005-07-05 01:45:00,0.67599,0.67608,0.67594,0.67604,862900001.0
2005-07-05 01:50:00,0.67604,0.67622,0.67589,0.676,700299998.0
2005-07-05 01:55:00,0.67602,0.67609,0.67589,0.67589,511999993.0
2005-07-05 02:00:00,0.67587,0.67605,0.67587,0.676,992700000.0
2005-07-05 02:05:00,0.67602,0.67617,0.67594,0.67616,642200002.0
2005-07-05 02:10:00,0.67619,0.67623,0.67602,0.67602,651100000.0
2005-07-05 02:15:00,0.67607,0.67611,0.67597,0.67605,602300002.0
2005-07-05 02:20:00,0.67607,0.67613,0.67597,0.67603,533499992.0
2005-07-05 02:25:00,0.67606,0.67611,0.67583,0.67599,684699998.0
2005-07-05 02:30:00,0.67595,0.67607,0.67585,0.67595,552500004.0
2005-07-05 02:35:00,0.67591,0.67596,0.67572,0.67596,776600002.0
2005-07-05 02:40:00,0.67601,0.67621,0.67589,0.67616,571200003.0
2005-07-05 02:45:00,0.67607,0.67632,0.67604,0.6763,562800003.0
2005-07-05 02:50:00,0.67626,0.67633,0.67617,0.67621,881699993.0
2005-07-05 02:55:00,0.67626,0.67653,0.67626,0.67647,484600000.0
2005-07-05 03:00:00,0.67651,0.67655,0.67637,0.6765,889800004.0
2005-07-05 03:05:00,0.67655,0.67662,0.67648,0.67655,604799999.0
2005-07-05 03:10:00,0.67662,0.67665,0.67649,0.67649,515699997.0
2005-07-05 03:15:00,0.67651,0.67665,0.67644,0.67665,716700009.0
2005-07-05 03:20:00,0.67666,0.67668,0.67653,0.67655,582200002.0
2005-07-05 03:25:00,0.67657,0.67673,0.67657,0.67665,256000000.0
2005-07-05 03:30:00,0.67666,0.67672,0.67661,0.67663,571900006.0
2005-07-05 03:35:00,0.67662,0.67678,0.67658,0.67678,621100000.0
2005-07-05 03:40:00,0.67686,0.67718,0.67686,0.67717,471299995.0
2005-07-05 03:45:00,0.67724,0.67724,0.67705,0.67713,467300000.0
2005-07-05 03:50:00,0.67707,0.67707,0.67688,0.6769,443300002.0
2005-07-05 03:55:00,0.67691,0.67695,0.67665,0.67665,629000002.0
2005-07-05 04:00:00,0.6767,0.67683,0.67667,0.67668,685400006.0
2005-07-05 04:05:00,0.67668,0.67675,0.6766,0.67675,574299999.0
2005-07-05 04:10:00,0.67678,0.67678,0.67644,0.67653,668599997.0
2005-07-05 04:15:00,0.67653,0.67664,0.67651,0.67652,642599995.0
2005-07-05 04:20:00,0.67652,0.67663,0.67649,0.67655,563799992.0
2005-07-05 04:25:00,0.67658,0.67666,0.67647,0.67653,679499994.0
2005-07-05 04:30:00,0.67655,0.67666,0.67647,0.67649,781000003.0
2005-07-05 04:35:00,0.67648,0.67648,0.67633,0.67635,653999996.0
2005-07-05 04:40:00,0.67634,0.67667,0.67633,0.67642,681399994.0
2005-07-05 04:45:00,0.67635,0.67643,0.67621,0.67627,788999997.0
2005-07-05 04:50:00,0.67619,0.67624,0.67604,0.6762,622500004.0
2005-07-05 04:55:00,0.67618,0.67642,0.67612,0.67627,636400005.0
2005-07-05 05:00:00,0.67621,0.6763,0.6762,0.6763,519900001.0
2005-07-05 05:05:00,0.67633,0.6764,0.67625,0.6764,474499996.0
2005-07-05 05:10:00,0.67642,0.67642,0.67624,0.67631,922899998.0
2005-07-05 05:15:00,0.67633,0.67634,0.6761,0.67616,671999999.0
2005-07-05 05:20:00,0.67622,0.67632,0.67619,0.6762,676699996.0
2005-07-05 05:25:00,0.67624,0.6765,0.67621,0.67631,662399999.0
2005-07-05 05:30:00,0.6763,0.67649,0.67627,0.67647,724099999.0
2005-07-05 05:35:00,0.67648,0.67649,0.67626,0.67626,433100004.0
2005-07-05 05:40:00,0.6763,0.67641,0.67621,0.6763,545299998.0
2005-07-05 05:45:00,0.67628,0.67633,0.67611,0.67615,846500010.0
2005-07-05 05:50:00,0.67619,0.67628,0.67612,0.67615,604400004.0
2005-07-05 05:55:00,0.67615,0.67618,0.67612,0.67618,253200000.0
2005-07-05 06:00:00,0.6762,0.67624,0.67616,0.67619,463499999.0
2005-07-05 06:05:00,0.6762,0.67626,0.67613,0.67625,680300006.0
2005-07-05 06:10:00,0.67618,0.6763,0.67617,0.67622,369100003.0
2005-07-05 06:15:00,0.67616,0.67633,0.67607,0.67626,721700004.0
2005-07-05 06:20:00,0.6762,0.67649,0.67618,0.67622,576500003.0
2005-07-05 06:25:00,0.67622,0.67631,0.67606,0.6761,774499999.0
2005-07-05 06:30:00,0.67615,0.67615,0.67605,0.67613,582399993.0
2005-07-05 06:35:00,0.67617,0.67631,0.67612,0.67614,348200006.0
2005-07-05 06:40:00,0.67616,0.67647,0.67595,0.6761,620900001.0
2005-07-05 06:45:00,0.67612,0.67618,0.67598,0.67618,573599996.0
2005-07-05 06:50:00,0.67615,0.67626,0.67614,0.6762,468500001.0
2005-07-05 06:55:00,0.6762,0.67623,0.6761,0.67615,973399994.0
2005-07-05 07:00:00,0.67615,0.6763,0.67615,0.6763,438699999.0
2005-07-05 07:05:00,0.67628,0.6763,0.67615,0.67624,536600000.0
2005-07-05 07:10:00,0.67624,0.67633,0.67623,0.67627,428500006.0
2005-07-05 07:15:00,0.6763,0.67638,0.67627,0.67629,726799988.0
2005-07-05 07:20:00,0.67628,0.6765,0.67625,0.6763,467099998.0
2005-07-05 07:25:00,0.67628,0.6763,0.6761,0.67623,253499997.0
2005-07-05 07:30:00,0.67621,0.67621,0.676,0.67609,653499995.0
2005-07-05 07:35:00,0.6761,0.67622,0.67605,0.67617,591300003.0
2005-07-05 07:40:00,0.67618,0.67656,0.67599,0.67656,670300001.0
2005-07-05 07:45:00,0.67659,0.67671,0.67647,0.67668,711400001.0
2005-07-05 07:50:00,0.67669,0.6767,0.67658,0.67667,478100000.0
2005-07-05 07:55:00,0.67678,0.67692,0.67677,0.6769,703999993.0
2005-07-05 08:00:00,0.67682,0.67699,0.67678,0.67697,536799998.0
2005-07-05 08:05:00,0.67697,0.67705,0.67665,0.67673,431199994.0
2005-07-05 08:10:00,0.67673,0.67709,0.67669,0.67709,640700007.0
2005-07-05 08:15:00,0.67717,0.67729,0.67707,0.67709,690700008.0
2005-07-05 08:20:00,0.67706,0.67716,0.67692,0.67698,978700005.0
2005-07-05 08:25:00,0.67697,0.67747,0.67697,0.67747,509500001.0
2005-07-05 08:30:00,0.67762,0.67785,0.67755,0.67768,820199992.0
2005-07-05 08:35:00,0.67764,0.67812,0.67758,0.67773,659700008.0
2005-07-05 08:40:00,0.6775,0.6775,0.67701,0.6771,801299990.0
2005-07-05 08:45:00,0.67719,0.67732,0.6771,0.67712,730199998.0
2005-07-05 08:50:00,0.67711,0.67722,0.67693,0.67715,610900001.0
2005-07-05 08:55:00,0.67713,0.67724,0.67695,0.67717,961800009.0
2005-07-05 09:00:00,0.67721,0.67739,0.67715,0.67733,807800004.0
2005-07-05 09:05:00,0.67748,0.67783,0.67744,0.67748,905900000.0
2005-07-05 09:10:00,0.6775,0.67759,0.67747,0.67747,616600005.0
2005-07-05 09:15:00,0.67745,0.67753,0.67721,0.67741,814000003.0
2005-07-05 09:20:00,0.67738,0.67748,0.67711,0.6772,761399996.0
2005-07-05 09:25:00,0.67724,0.67754,0.67723,0.67754,563900004.0
2005-07-05 09:30:00,0.67754,0.67764,0.67737,0.67756,556100005.0
2005-07-05 09:35:00,0.6777,0.67776,0.67739,0.67743,593899993.0
2005-07-05 09:40:00,0.67741,0.67755,0.67737,0.67747,709800004.0
2005-07-05 09:45:00,0.67746,0.67761,0.67738,0.67747,719600006.0
2005-07-05 09:50:00,0.67752,0.67758,0.67729,0.67731,542299991.0
2005-07-05 09:55:00,0.67725,0.6773,0.67709,0.67712,796799999.0
2005-07-05 10:00:00,0.67715,0.6775,0.67715,0.67748,771500000.0
2005-07-05 10:05:00,0.67744,0.67759,0.67736,0.67755,705599995.0
2005-07-05 10:10:00,0.67753,0.67753,0.67727,0.67737,646299992.0
2005-07-05 10:15:00,0.67737,0.67753,0.67732,0.67745,796700000.0
2005-07-05 10:20:00,0.67745,0.67753,0.67734,0.67742,715999999.0
2005-07-05 10:25:00,0.67738,0.67747,0.67729,0.67731,987100000.0
2005-07-05 10:30:00,0.67731,0.67745,0.67729,0.67738,748200000.0
2005-07-05 10:35:00,0.67736,0.67751,0.67722,0.67747,714900011.0
2005-07-05 10:40:00,0.67744,0.6775,0.67732,0.67741,733600012.0
2005-07-05 10:45:00,0.67743,0.67785,0.67738,0.67775,856499999.0
2005-07-05 10:50:00,0.6777,0.67779,0.67759,0.67767,609000002.0
2005-07-05 10:55:00,0.67768,0.6778,0.67764,0.67778,789099991.0
2005-07-05 11:00:00,0.67778,0.67778,0.6776,0.67768,350099999.0
2005-07-05 11:05:00,0.67762,0.67765,0.67736,0.67747,553200000.0
2005-07-05 11:10:00,0.67742,0.67768,0.67738,0.67762,830900006.0
2005-07-05 11:15:00,0.67769,0.67774,0.67753,0.6776,840600003.0
2005-07-05 11:20:00,0.67759,0.67769,0.67748,0.67752,674799998.0
2005-07-05 11:25:00,0.6775,0.67755,0.67734,0.67755,798699998.0
2005-07-05 11:30:00,0.67763,0.67772,0.67755,0.67762,753900002.0
2005-07-05 11:35:00,0.6776,0.67792,0.67747,0.67773,676899999.0
2005-07-05 11:40:00,0.6772,0.67784,0.6772,0.6777,643700001.0
2005-07-05 11:45:00,0.67775,0.67793,0.67764,0.67778,607699996.0
2005-07-05 11:50:00,0.67772,0.67782,0.6775,0.6777,674600004.0
2005-07-05 11:55:00,0.67767,0.6778,0.67762,0.6778,787499997.0
2005-07-05 12:00:00,0.67777,0.67825,0.67777,0.67805,823299991.0
2005-07-05 12:05:00,0.67805,0.67811,0.67789,0.67792,513700000.0
2005-07-05 12:10:00,0.67789,0.67789,0.67765,0.67765,632299998.0
2005-07-05 12:15:00,0.67761,0.67761,0.67725,0.67725,785100008.0
2005-07-05 12:20:00,0.6773,0.67743,0.67727,0.67735,612399995.0
2005-07-05 12:25:00,0.67737,0.67749,0.67737,0.67742,658499999.0
2005-07-05 12:30:00,0.67739,0.67745,0.67722,0.67725,665399995.0
2005-07-05 12:35:00,0.67728,0.67735,0.67722,0.67732,652400003.0
2005-07-05 12:40:00,0.67726,0.67734,0.67721,0.67724,806800001.0
2005-07-05 12:45:00,0.67725,0.67743,0.6772,0.67738,760899999.0
2005-07-05 12:50:00,0.67741,0.67765,0.67735,0.67761,737099996.0
2005-07-05 12:55:00,0.67764,0.67773,0.67747,0.67771,777399994.0
2005-07-05 13:00:00,0.67776,0.6778,0.67763,0.67766,723300003.0
2005-07-05 13:05:00,0.6776,0.67783,0.67757,0.67773,637600001.0
2005-07-05 13:10:00,0.67766,0.67772,0.67755,0.67765,638799999.0
2005-07-05 13:15:00,0.6776,0.67769,0.67753,0.67754,705399995.0
2005-07-05 13:20:00,0.67749,0.67763,0.67747,0.67761,389299996.0
2005-07-05 13:25:00,0.67758,0.6777,0.6775,0.67766,555799996.0
2005-07-05 13:30:00,0.67764,0.6777,0.6776,0.67762,650400009.0
2005-07-05 13:35:00,0.6776,0.67797,0.6776,0.67791,745399996.0
2005-07-05 13:40:00,0.67794,0.67803,0.6776,0.67781,925400012.0
2005-07-05 13:45:00,0.67776,0.67796,0.67765,0.67777,677099994.0
2005-07-05 13:50:00,0.67773,0.67774,0.67757,0.67766,1125900000.0
2005-07-05 13:55:00,0.67763,0.67773,0.67753,0.67757,743299998.0
2005-07-05 14:00:00,0.67759,0.67776,0.67755,0.67766,652899998.0
2005-07-05 14:05:00,0.67755,0.67756,0.67734,0.67738,960399994.0
2005-07-05 14:10:00,0.6774,0.67743,0.67721,0.67721,831299992.0
2005-07-05 14:15:00,0.67716,0.67751,0.67715,0.6773,824899998.0
2005-07-05 14:20:00,0.67733,0.67738,0.67726,0.67727,781100000.0
2005-07-05 14:25:00,0.67725,0.67754,0.6772,0.67742,948799988.0
2005-07-05 14:30:00,0.67739,0.6777,0.67739,0.67765,531500004.0
2005-07-05 14:35:00,0.67764,0.67773,0.67748,0.67767,756599999.0
2005-07-05 14:40:00,0.67766,0.67777,0.67754,0.67775,497800000.0
2005-07-05 14:45:00,0.67774,0.6778,0.67765,0.67772,724099998.0
2005-07-05 14:50:00,0.67778,0.67786,0.67768,0.67772,826000010.0
2005-07-05 14:55:00,0.67775,0.67781,0.67765,0.67781,737399999.0
2005-07-05 15:00:00,0.67781,0.67799,0.67779,0.67799,606300001.0
2005-07-05 15:05:00,0.67799,0.67799,0.67779,0.67779,692300006.0
2005-07-05 15:10:00,0.67782,0.67801,0.6778,0.67787,521199995.0
2005-07-05 15:15:00,0.67788,0.67793,0.67765,0.67767,859300006.0
2005-07-05 15:20:00,0.67769,0.67769,0.67743,0.67745,573400003.0
2005-07-05 15:25:00,0.67746,0.67756,0.67743,0.67747,907900002.0
2005-07-05 15:30:00,0.6775,0.67775,0.67741,0.67765,569299993.0
2005-07-05 15:35:00,0.67773,0.67773,0.67754,0.67754,514000002.0
2005-07-05 15:40:00,0.6776,0.6776,0.67735,0.67738,627800007.0
2005-07-05 15:45:00,0.67742,0.67764,0.67741,0.6776,591899999.0
2005-07-05 15:50:00,0.6776,0.67773,0.67753,0.67767,443399991.0
2005-07-05 15:55:00,0.67772,0.67792,0.67772,0.67788,679300002.0
2005-07-05 16:00:00,0.67793,0.67806,0.67785,0.67803,670999996.0
2005-07-05 16:05:00,0.67804,0.67851,0.67804,0.67827,602799997.0
2005-07-05 16:10:00,0.67825,0.67832,0.67818,0.67825,556999999.0
2005-07-05 16:15:00,0.67826,0.67843,0.67826,0.67834,476800005.0
2005-07-05 16:20:00,0.67833,0.67841,0.67824,0.67828,778199998.0
2005-07-05 16:25:00,0.67828,0.67848,0.67828,0.67848,483399992.0
2005-07-05 16:30:00,0.67845,0.67853,0.67835,0.67835,255800001.0
2005-07-05 16:35:00,0.67838,0.67845,0.67824,0.67845,411199998.0
2005-07-05 16:40:00,0.67845,0.67882,0.67841,0.67876,614499996.0
2005-07-05 16:45:00,0.67877,0.67885,0.67859,0.67865,751699997.0
2005-07-05 16:50:00,0.67864,0.67865,0.67833,0.67833,534000009.0
2005-07-05 16:55:00,0.67824,0.6785,0.6782,0.6785,655200000.0
2005-07-05 17:00:00,0.6786,0.67882,0.67857,0.67874,730400003.0
2005-07-05 17:05:00,0.67873,0.67876,0.67844,0.67844,677500007.0
2005-07-05 17:10:00,0.67848,0.67848,0.67828,0.67828,475700001.0
2005-07-05 17:15:00,0.67829,0.6784,0.67815,0.67821,623300002.0
2005-07-05 17:20:00,0.67826,0.67826,0.67802,0.67815,629900009.0
2005-07-05 17:25:00,0.67818,0.67832,0.67809,0.67825,646200003.0
2005-07-05 17:30:00,0.67826,0.67829,0.67808,0.67808,726699996.0
2005-07-05 17:35:00,0.67817,0.67824,0.67791,0.67812,868800001.0
2005-07-05 17:40:00,0.67808,0.67834,0.67796,0.67801,588799992.0
2005-07-05 17:45:00,0.67795,0.67822,0.6779,0.67802,789500001.0
2005-07-05 17:50:00,0.67803,0.67826,0.67797,0.67817,757100002.0
2005-07-05 17:55:00,0.67807,0.67812,0.67797,0.67797,715100000.0
2005-07-05 18:00:00,0.67795,0.67812,0.67792,0.67812,5567999988.0
2005-07-05 18:05:00,0.67808,0.6781,0.6779,0.67793,5697399981.0
2005-07-05 18:10:00,0.67797,0.67821,0.67797,0.67815,5750500001.0
2005-07-05 18:15:00,0.6779,0.6781,0.6779,0.67802,4880800015.0
2005-07-05 18:20:00,0.67804,0.67811,0.67785,0.67792,4962199987.0
2005-07-05 18:25:00,0.67794,0.67808,0.67794,0.67805,3813899990.0
2005-07-05 18:30:00,0.67805,0.67812,0.67775,0.67783,3614299995.0
2005-07-05 18:35:00,0.67783,0.67795,0.67765,0.67792,2120900000.0
2005-07-05 18:40:00,0.67794,0.67816,0.67782,0.67813,2565799994.0
2005-07-05 18:45:00,0.67809,0.67827,0.678,0.67827,1354399998.0
2005-07-05 18:50:00,0.6783,0.67837,0.67822,0.6783,1803900001.0
2005-07-05 18:55:00,0.67828,0.67838,0.67825,0.67827,3432999993.0
2005-07-05 19:00:00,0.67826,0.67841,0.67826,0.6783,1724499994.0
2005-07-05 19:05:00,0.67825,0.67849,0.67825,0.67838,2784700010.0
2005-07-05 19:10:00,0.67841,0.67844,0.67828,0.67833,1598399991.0
2005-07-05 19:15:00,0.67839,0.67858,0.67838,0.67845,1898900002.0
2005-07-05 19:20:00,0.67842,0.67875,0.67841,0.67873,1442700001.0
2005-07-05 19:25:00,0.6787,0.67873,0.67862,0.67866,2315999996.0
2005-07-05 19:30:00,0.67863,0.67878,0.67861,0.67872,2605300001.0
2005-07-05 19:35:00,0.67873,0.67881,0.67865,0.67867,2524000005.0
2005-07-05 19:40:00,0.67863,0.67876,0.67861,0.67871,2016500006.0
2005-07-05 19:45:00,0.67873,0.6788,0.67865,0.67871,916399999.0
2005-07-05 19:50:00,0.67875,0.6788,0.67861,0.67869,1212200001.0
2005-07-05 19:55:00,0.67871,0.67871,0.67862,0.67864,1595599997.0
2005-07-05 20:00:00,0.67868,0.67868,0.67856,0.67863,745399999.0
2005-07-05 20:05:00,0.67865,0.67867,0.67856,0.67864,1104599998.0
2005-07-05 20:10:00,0.67862,0.6788,0.67854,0.67868,2277600001.0
2005-07-05 20:15:00,0.67871,0.67871,0.67847,0.67847,2129499994.0
2005-07-05 20:20:00,0.67843,0.67851,0.6782,0.6782,1072900003.0
2005-07-05 20:25:00,0.6782,0.67846,0.67818,0.67827,2687500006.0
2005-07-05 20:30:00,0.67828,0.67841,0.67823,0.67827,4619699997.0
2005-07-05 20:35:00,0.67828,0.67837,0.67822,0.67826,2614399993.0
2005-07-05 20:40:00,0.67852,0.67854,0.67821,0.67823,2076999990.0
2005-07-05 20:45:00,0.67825,0.67859,0.6781,0.67815,2235100013.0
2005-07-05 20:50:00,0.67815,0.67825,0.67807,0.67825,3727700008.0
2005-07-05 20:55:00,0.67824,0.67832,0.67817,0.67821,4804800001.0
2005-07-05 21:00:00,0.67817,0.6783,0.67808,0.67827,4138300010.0
2005-07-05 21:05:00,0.67825,0.67833,0.67822,0.6783,1941300012.0
2005-07-05 21:10:00,0.6783,0.67835,0.6782,0.67823,1604200000.0
2005-07-05 21:15:00,0.67822,0.67825,0.67815,0.67815,1564400010.0
2005-07-05 21:20:00,0.67832,0.67864,0.67812,0.67815,2582199990.0
2005-07-05 21:25:00,0.67852,0.67855,0.67815,0.67817,924200002.0
2005-07-05 21:30:00,0.67837,0.67849,0.67793,0.67833,2196999990.0
2005-07-05 21:35:00,0.67821,0.67825,0.67808,0.67819,893999993.0
2005-07-05 21:40:00,0.67816,0.67854,0.67807,0.67814,1361099991.0
2005-07-05 21:45:00,0.6781,0.67817,0.67805,0.6781,1100099995.0
2005-07-05 21:50:00,0.67811,0.67846,0.67803,0.67804,993299988.0
2005-07-05 21:55:00,0.67803,0.67809,0.67785,0.67795,1281399998.0
2005-07-05 22:00:00,0.67795,0.67802,0.67784,0.67788,1606700002.0
2005-07-05 22:05:00,0.67788,0.67829,0.67788,0.67811,863499997.0
2005-07-05 22:10:00,0.67799,0.6781,0.67792,0.67802,889799997.0
2005-07-05 22:15:00,0.67802,0.67812,0.6779,0.678,1582000002.0
2005-07-05 22:20:00,0.67807,0.67821,0.678,0.67802,1759899995.0
2005-07-05 22:25:00,0.678,0.6781,0.67791,0.67799,1035900001.0
2005-07-05 22:30:00,0.67802,0.67822,0.67785,0.67808,1028999993.0
2005-07-05 22:35:00,0.67795,0.67807,0.67791,0.67807,1066400004.0
2005-07-05 22:40:00,0.67805,0.6781,0.67801,0.67805,1204799998.0
2005-07-05 22:45:00,0.67808,0.67811,0.67785,0.67792,915100001.0
2005-07-05 22:50:00,0.67795,0.67819,0.6779,0.67813,516899994.0
2005-07-05 22:55:00,0.67798,0.67806,0.67778,0.67778,1335800000.0
2005-07-05 23:00:00,0.67777,0.67826,0.67777,0.67815,860600000.0
2005-07-05 23:05:00,0.67815,0.67841,0.67799,0.67833,863600002.0
2005-07-05 23:10:00,0.67808,0.67843,0.67785,0.67832,879899992.0
2005-07-05 23:15:00,0.67838,0.67847,0.6781,0.67833,1037599989.0
2005-07-05 23:20:00,0.6784,0.67856,0.67803,0.67819,797600008.0
2005-07-05 23:25:00,0.67825,0.67834,0.67825,0.67825,365500004.0
2005-07-05 23:30:00,0.6784,0.67849,0.67807,0.67835,612400000.0
2005-07-05 23:35:00,0.67831,0.67872,0.67814,0.67843,852199991.0
2005-07-05 23:40:00,0.67846,0.67849,0.67822,0.67829,637600000.0
2005-07-05 23:45:00,0.67825,0.67851,0.67816,0.67827,708500000.0
2005-07-05 23:50:00,0.67825,0.6785,0.67816,0.6782,675100002.0
2005-07-05 23:55:00,0.67825,0.67833,0.67802,0.67833,459400003.0
2005-07-06 00:00:00,0.67832,0.67837,0.67829,0.67834,484600003.0
2005-07-06 00:05:00,0.67832,0.67837,0.67823,0.67823,865900004.0
2005-07-06 00:10:00,0.67828,0.67853,0.67828,0.67841,410999997.0
2005-07-06 00:15:00,0.67845,0.67856,0.67826,0.67846,719499992.0
2005-07-06 00:20:00,0.67842,0.67849,0.67839,0.67842,561000004.0
2005-07-06 00:25:00,0.67844,0.6788,0.67837,0.67837,465700004.0
2005-07-06 00:30:00,0.67846,0.67853,0.67841,0.67845,624699997.0
2005-07-06 00:35:00,0.67838,0.67848,0.67833,0.67845,525100001.0
2005-07-06 00:40:00,0.67848,0.67878,0.67838,0.67874,506500002.0
2005-07-06 00:45:00,0.67843,0.67871,0.6784,0.67845,702100003.0
2005-07-06 00:50:00,0.67843,0.6785,0.67836,0.67842,660499997.0
2005-07-06 00:55:00,0.67846,0.67853,0.67832,0.67844,808699994.0
2005-07-06 01:00:00,0.67842,0.6785,0.67833,0.6785,625299990.0
2005-07-06 01:05:00,0.67846,0.67848,0.67801,0.67818,885499995.0
2005-07-06 01:10:00,0.67819,0.67859,0.67802,0.67804,957200005.0
2005-07-06 01:15:00,0.67805,0.67817,0.67795,0.67796,383599998.0
2005-07-06 01:20:00,0.67794,0.67801,0.67787,0.678,601800000.0
2005-07-06 01:25:00,0.67794,0.67805,0.6779,0.67805,480400001.0
2005-07-06 01:30:00,0.67803,0.6783,0.678,0.67803,420100001.0
2005-07-06 01:35:00,0.67802,0.67812,0.67795,0.67811,538400004.0
2005-07-06 01:40:00,0.67808,0.67816,0.67803,0.67816,1010800008.0
2005-07-06 01:45:00,0.6782,0.67827,0.67813,0.67815,799500005.0
2005-07-06 01:50:00,0.67817,0.67839,0.67803,0.67834,586499999.0
2005-07-06 01:55:00,0.67819,0.67824,0.67806,0.67816,509399999.0
2005-07-06 02:00:00,0.67817,0.67851,0.67817,0.67835,906499992.0
2005-07-06 02:05:00,0.6782,0.67828,0.67809,0.67823,885700002.0
2005-07-06 02:10:00,0.67824,0.67838,0.67821,0.67826,443799999.0
2005-07-06 02:15:00,0.6783,0.67835,0.67823,0.67829,674500005.0
2005-07-06 02:20:00,0.67827,0.67855,0.67821,0.67825,441599996.0
2005-07-06 02:25:00,0.67825,0.6783,0.6782,0.6783,588100002.0
2005-07-06 02:30:00,0.67826,0.67833,0.67825,0.67833,604899999.0
2005-07-06 02:35:00,0.67856,0.67856,0.67825,0.67825,594599999.0
2005-07-06 02:40:00,0.67831,0.67838,0.67826,0.67834,640300003.0
2005-07-06 02:45:00,0.67832,0.67839,0.67826,0.67828,487199997.0
2005-07-06 02:50:00,0.67827,0.67829,0.67812,0.67816,676999993.0
2005-07-06 02:55:00,0.67811,0.67828,0.67808,0.67827,393200005.0
2005-07-06 03:00:00,0.67828,0.67829,0.67816,0.67819,505300002.0
2005-07-06 03:05:00,0.67824,0.67849,0.67819,0.67823,799800004.0
2005-07-06 03:10:00,0.6783,0.67833,0.67811,0.67823,576100009.0
2005-07-06 03:15:00,0.67832,0.67846,0.67826,0.67835,515399998.0
2005-07-06 03:20:00,0.67841,0.67861,0.67839,0.67857,748099996.0
2005-07-06 03:25:00,0.67851,0.67856,0.67849,0.6785,645499995.0
2005-07-06 03:30:00,0.67848,0.67887,0.67845,0.67853,587899998.0
2005-07-06 03:35:00,0.67853,0.67863,0.6785,0.67858,518500002.0
2005-07-06 03:40:00,0.67855,0.67857,0.67845,0.67853,400199996.0
2005-07-06 03:45:00,0.6785,0.67869,0.67848,0.6786,297799994.0
2005-07-06 03:50:00,0.67856,0.67878,0.67849,0.67878,602500005.0
2005-07-06 03:55:00,0.67872,0.67887,0.67866,0.67877,455000002.0
2005-07-06 04:00:00,0.67877,0.67885,0.6785,0.67863,543200002.0
2005-07-06 04:05:00,0.67862,0.67862,0.67827,0.67831,533999998.0
2005-07-06 04:10:00,0.6783,0.6783,0.67821,0.67825,323000001.0
2005-07-06 04:15:00,0.67831,0.67836,0.67823,0.67823,449599998.0
2005-07-06 04:20:00,0.67822,0.6783,0.67809,0.67818,859799998.0
2005-07-06 04:25:00,0.67821,0.67823,0.67796,0.67804,363400006.0
2005-07-06 04:30:00,0.678,0.67815,0.67799,0.67808,681200006.0
2005-07-06 04:35:00,0.6781,0.67836,0.67807,0.6783,591800002.0
2005-07-06 04:40:00,0.67811,0.67865,0.67809,0.67837,734000000.0
2005-07-06 04:45:00,0.6783,0.6784,0.67827,0.67832,400399997.0
2005-07-06 04:50:00,0.67825,0.67836,0.67817,0.6782,438900001.0
2005-07-06 04:55:00,0.67817,0.67825,0.67808,0.67819,697099993.0
2005-07-06 05:00:00,0.67817,0.67834,0.67815,0.67826,583800006.0
2005-07-06 05:05:00,0.67825,0.67827,0.67815,0.67825,315500001.0
2005-07-06 05:10:00,0.67817,0.67843,0.6781,0.67819,561299997.0
2005-07-06 05:15:00,0.67818,0.67823,0.67812,0.67817,488400004.0
2005-07-06 05:20:00,0.67816,0.67819,0.67805,0.67809,301700005.0
2005-07-06 05:25:00,0.67815,0.67817,0.67808,0.67812,510799997.0
2005-07-06 05:30:00,0.67813,0.6783,0.67801,0.67823,577200008.0
2005-07-06 05:35:00,0.67812,0.67848,0.67791,0.67809,554099999.0
2005-07-06 05:40:00,0.67813,0.67813,0.67798,0.6781,410399995.0
2005-07-06 05:45:00,0.67805,0.67827,0.67803,0.67805,751599998.0
2005-07-06 05:50:00,0.67817,0.67834,0.67794,0.67815,678399993.0
2005-07-06 05:55:00,0.67832,0.67839,0.67807,0.67808,391300007.0
2005-07-06 06:00:00,0.67807,0.6783,0.67807,0.67826,340700000.0
2005-07-06 06:05:00,0.67811,0.67814,0.67803,0.67814,589099999.0
2005-07-06 06:10:00,0.67811,0.67812,0.67797,0.67802,350000004.0
2005-07-06 06:15:00,0.67797,0.67798,0.67788,0.67795,430699997.0
2005-07-06 06:20:00,0.67792,0.67831,0.67792,0.67797,627300000.0
2005-07-06 06:25:00,0.67795,0.6781,0.67795,0.67807,355499999.0
2005-07-06 06:30:00,0.67807,0.67809,0.678,0.67805,424799995.0
2005-07-06 06:35:00,0.67805,0.6784,0.67801,0.67804,580600004.0
2005-07-06 06:40:00,0.67805,0.67809,0.678,0.678,397800005.0
2005-07-06 06:45:00,0.67807,0.67834,0.67798,0.67815,631500005.0
2005-07-06 06:50:00,0.67809,0.67819,0.67806,0.67812,382500000.0
2005-07-06 06:55:00,0.67818,0.67831,0.67812,0.67831,570499994.0
2005-07-06 07:00:00,0.67829,0.67832,0.67809,0.67822,345600001.0
2005-07-06 07:05:00,0.67819,0.6783,0.67803,0.6781,659699999.0
2005-07-06 07:10:00,0.67807,0.67824,0.67807,0.67812,738099998.0
2005-07-06 07:15:00,0.67816,0.67817,0.67803,0.67808,643399997.0
2005-07-06 07:20:00,0.67808,0.67819,0.67804,0.67819,523499995.0
2005-07-06 07:25:00,0.67819,0.67822,0.67802,0.67803,504200007.0
2005-07-06 07:30:00,0.67802,0.67814,0.67799,0.67805,590199997.0
2005-07-06 07:35:00,0.6781,0.67841,0.67804,0.67807,564200003.0
2005-07-06 07:40:00,0.67807,0.67808,0.67797,0.67799,512799996.0
2005-07-06 07:45:00,0.67796,0.67811,0.67788,0.67799,631499998.0
2005-07-06 07:50:00,0.67794,0.67797,0.67773,0.67792,938099997.0
2005-07-06 07:55:00,0.67792,0.67808,0.67784,0.67808,647700014.0
2005-07-06 08:00:00,0.67805,0.67823,0.67788,0.67799,807399994.0
2005-07-06 08:05:00,0.67798,0.67819,0.67795,0.67819,591500007.0
2005-07-06 08:10:00,0.67822,0.67834,0.6781,0.67819,720000001.0
2005-07-06 08:15:00,0.67819,0.67823,0.67805,0.67818,643499999.0
2005-07-06 08:20:00,0.67817,0.67827,0.67808,0.6782,532500001.0
2005-07-06 08:25:00,0.67812,0.6785,0.67812,0.67842,625399993.0
2005-07-06 08:30:00,0.67844,0.67864,0.67843,0.67854,647699999.0
2005-07-06 08:35:00,0.67852,0.67871,0.67845,0.67871,629599997.0
2005-07-06 08:40:00,0.67864,0.67903,0.6786,0.67898,845199997.0
2005-07-06 08:45:00,0.67888,0.67907,0.67888,0.67895,798899996.0
2005-07-06 08:50:00,0.6789,0.67929,0.67882,0.67891,590999998.0
2005-07-06 08:55:00,0.67889,0.67898,0.67868,0.67868,687299992.0
2005-07-06 09:00:00,0.67866,0.67884,0.67866,0.67878,763900007.0
2005-07-06 09:05:00,0.67883,0.67902,0.67876,0.67893,639300007.0
2005-07-06 09:10:00,0.67889,0.679,0.67879,0.679,688100005.0
2005-07-06 09:15:00,0.67894,0.67897,0.67873,0.67881,678999998.0
2005-07-06 09:20:00,0.67883,0.67884,0.67869,0.67875,718099998.0
2005-07-06 09:25:00,0.6788,0.67907,0.67871,0.67905,725700000.0
2005-07-06 09:30:00,0.67903,0.67909,0.67895,0.67907,481999998.0
2005-07-06 09:35:00,0.67908,0.67909,0.67874,0.67874,517800002.0
2005-07-06 09:40:00,0.67876,0.67876,0.67849,0.67861,675600001.0
2005-07-06 09:45:00,0.67862,0.67878,0.67861,0.67873,841999997.0
2005-07-06 09:50:00,0.67881,0.67881,0.6786,0.67868,648400004.0
2005-07-06 09:55:00,0.67863,0.67878,0.6786,0.67875,628000005.0
2005-07-06 10:00:00,0.67875,0.67911,0.67875,0.67902,588700002.0
2005-07-06 10:05:00,0.679,0.67912,0.67891,0.67899,765500005.0
2005-07-06 10:10:00,0.67904,0.67929,0.67897,0.67921,722399998.0
2005-07-06 10:15:00,0.67926,0.67948,0.67926,0.67941,797299998.0
2005-07-06 10:20:00,0.67941,0.67941,0.67899,0.67909,750299994.0
2005-07-06 10:25:00,0.6791,0.67942,0.67909,0.67938,737900000.0
2005-07-06 10:30:00,0.67923,0.67941,0.67892,0.67918,897299998.0
2005-07-06 10:35:00,0.67922,0.67933,0.679,0.67912,728799986.0
2005-07-06 10:40:00,0.67915,0.67924,0.67883,0.67888,698200001.0
2005-07-06 10:45:00,0.67882,0.67895,0.67878,0.67878,723600002.0
2005-07-06 10:50:00,0.67867,0.67867,0.67834,0.67839,828000009.0
2005-07-06 10:55:00,0.67835,0.67856,0.6783,0.67853,793799995.0
2005-07-06 11:00:00,0.67848,0.67877,0.67841,0.67871,750799995.0
2005-07-06 11:05:00,0.67864,0.67905,0.67864,0.67901,630700000.0
2005-07-06 11:10:00,0.67903,0.67914,0.67883,0.67887,539600001.0
2005-07-06 11:15:00,0.67891,0.67891,0.67848,0.67858,1019100006.0
2005-07-06 11:20:00,0.67856,0.67874,0.67849,0.6786,682299993.0
2005-07-06 11:25:00,0.67857,0.67867,0.67845,0.67859,607399997.0
2005-07-06 11:30:00,0.67865,0.67878,0.67857,0.67861,713499993.0
2005-07-06 11:35:00,0.67867,0.67899,0.67859,0.67899,520399995.0
2005-07-06 11:40:00,0.679,0.679,0.67865,0.67873,632699996.0
2005-07-06 11:45:00,0.67867,0.67873,0.6785,0.67871,597900004.0
2005-07-06 11:50:00,0.67865,0.67885,0.67865,0.67875,699000006.0
2005-07-06 11:55:00,0.67881,0.67889,0.67871,0.67878,828699998.0
2005-07-06 12:00:00,0.6787,0.67884,0.67863,0.67863,710599991.0
2005-07-06 12:05:00,0.67864,0.67873,0.67852,0.67867,723099992.0
2005-07-06 12:10:00,0.67868,0.67893,0.67855,0.67859,612399998.0
2005-07-06 12:15:00,0.67858,0.6786,0.67845,0.67852,859599995.0
2005-07-06 12:20:00,0.67855,0.67879,0.67821,0.67875,656599999.0
2005-07-06 12:25:00,0.67849,0.67854,0.67846,0.67854,731899999.0
2005-07-06 12:30:00,0.67852,0.67858,0.67845,0.67853,607899998.0
2005-07-06 12:35:00,0.67848,0.67859,0.67842,0.67859,727799989.0
2005-07-06 12:40:00,0.67854,0.67861,0.67838,0.67839,740599998.0
2005-07-06 12:45:00,0.67842,0.67843,0.67832,0.67835,476499999.0
2005-07-06 12:50:00,0.67833,0.67833,0.67813,0.6783,635500008.0
2005-07-06 12:55:00,0.67827,0.67838,0.67811,0.67811,812200007.0
2005-07-06 13:00:00,0.67814,0.67847,0.67813,0.67842,605799992.0
2005-07-06 13:05:00,0.67844,0.6785,0.67833,0.6784,694699992.0
2005-07-06 13:10:00,0.67827,0.67843,0.67825,0.6784,654400002.0
2005-07-06 13:15:00,0.67835,0.67866,0.67827,0.67832,988199999.0
2005-07-06 13:20:00,0.67827,0.67834,0.67805,0.67821,500200001.0
2005-07-06 13:25:00,0.67821,0.67838,0.67813,0.67838,772199997.0
2005-07-06 13:30:00,0.67839,0.67858,0.67831,0.67856,559599999.0
2005-07-06 13:35:00,0.67852,0.67853,0.67839,0.67847,642799999.0
2005-07-06 13:40:00,0.67856,0.6786,0.67833,0.67834,847600000.0
2005-07-06 13:45:00,0.67838,0.67844,0.67788,0.67791,733599995.0
2005-07-06 13:50:00,0.67796,0.67803,0.67786,0.678,720900000.0
2005-07-06 13:55:00,0.67805,0.67837,0.67805,0.67833,700900001.0
2005-07-06 14:00:00,0.67832,0.67852,0.67832,0.6785,592500000.0
2005-07-06 14:05:00,0.67844,0.67871,0.67833,0.67843,896799989.0
2005-07-06 14:10:00,0.67848,0.67848,0.67819,0.67833,751499998.0
2005-07-06 14:15:00,0.67834,0.67856,0.6783,0.67851,636599997.0
2005-07-06 14:20:00,0.67853,0.67862,0.67844,0.67851,706199998.0
2005-07-06 14:25:00,0.67851,0.67868,0.67849,0.67862,951899995.0
2005-07-06 14:30:00,0.67854,0.67882,0.67854,0.67882,537100003.0
2005-07-06 14:35:00,0.67874,0.67879,0.67861,0.67872,761900004.0
2005-07-06 14:40:00,0.6787,0.67918,0.67865,0.6791,991599996.0
2005-07-06 14:45:00,0.67911,0.67913,0.67899,0.6791,628099996.0
2005-07-06 14:50:00,0.67908,0.6791,0.679,0.67909,738499997.0
2005-07-06 14:55:00,0.6791,0.6791,0.67887,0.67898,799200000.0
2005-07-06 15:00:00,0.67895,0.67897,0.67884,0.6789,539099996.0
2005-07-06 15:05:00,0.6789,0.67894,0.6788,0.6788,653399995.0
2005-07-06 15:10:00,0.67885,0.6791,0.67885,0.67902,638599999.0
2005-07-06 15:15:00,0.67902,0.67918,0.67902,0.67912,617799995.0
2005-07-06 15:20:00,0.67915,0.6792,0.6791,0.67915,515900000.0
2005-07-06 15:25:00,0.67918,0.6793,0.67914,0.67925,375900001.0
2005-07-06 15:30:00,0.67922,0.67922,0.67895,0.67905,610499992.0
2005-07-06 15:35:00,0.67912,0.67919,0.67899,0.67908,926800008.0
2005-07-06 15:40:00,0.6791,0.6791,0.67895,0.67902,448500004.0
2005-07-06 15:45:00,0.67902,0.67939,0.67901,0.67934,818500001.0
2005-07-06 15:50:00,0.67934,0.67944,0.67922,0.6793,763599993.0
2005-07-06 15:55:00,0.67928,0.67934,0.6792,0.67921,501300003.0
2005-07-06 16:00:00,0.67919,0.67919,0.67863,0.67863,670699998.0
2005-07-06 16:05:00,0.67856,0.67921,0.67856,0.67921,604200003.0
2005-07-06 16:10:00,0.6792,0.67928,0.67915,0.67927,735400006.0
2005-07-06 16:15:00,0.67922,0.67926,0.67917,0.67923,656400014.0
2005-07-06 16:20:00,0.67921,0.67921,0.6789,0.6789,694600002.0
2005-07-06 16:25:00,0.67888,0.67917,0.67884,0.67917,713100006.0
2005-07-06 16:30:00,0.6792,0.6792,0.67882,0.67882,690399999.0
2005-07-06 16:35:00,0.67886,0.67886,0.67854,0.67863,886800001.0
2005-07-06 16:40:00,0.6786,0.6786,0.67842,0.67853,663300001.0
2005-07-06 16:45:00,0.67849,0.67864,0.67841,0.67855,671000000.0
2005-07-06 16:50:00,0.67861,0.67865,0.6784,0.6784,712400000.0
2005-07-06 16:55:00,0.67844,0.67858,0.6784,0.67842,557500007.0
2005-07-06 17:00:00,0.67838,0.67849,0.67833,0.67834,784999997.0
2005-07-06 17:05:00,0.6783,0.67853,0.67827,0.67843,741500007.0
2005-07-06 17:10:00,0.67851,0.67852,0.67828,0.6784,656699999.0
2005-07-06 17:15:00,0.67838,0.67838,0.67805,0.67805,629000003.0
2005-07-06 17:20:00,0.67814,0.67821,0.67797,0.67799,598300006.0
2005-07-06 17:25:00,0.67805,0.67809,0.6778,0.67786,734499989.0
2005-07-06 17:30:00,0.67794,0.67794,0.6777,0.67781,473299999.0
2005-07-06 17:35:00,0.67785,0.6779,0.67761,0.67766,738500001.0
2005-07-06 17:40:00,0.67759,0.6777,0.67741,0.6777,585700001.0
2005-07-06 17:45:00,0.67766,0.67775,0.67747,0.6775,684299996.0
2005-07-06 17:50:00,0.67746,0.67765,0.67739,0.67764,671200003.0
2005-07-06 17:55:00,0.67758,0.67791,0.67754,0.67754,590799994.0
2005-07-06 18:00:00,0.6775,0.67769,0.67749,0.67768,5340100001.0
2005-07-06 18:05:00,0.67765,0.67769,0.6773,0.67758,6130200010.0
2005-07-06 18:10:00,0.6776,0.67771,0.67754,0.67757,5936000005.0
2005-07-06 18:15:00,0.6776,0.67792,0.67756,0.6778,4993199999.0
2005-07-06 18:20:00,0.67779,0.67788,0.67766,0.6778,5128399990.0
2005-07-06 18:25:00,0.6778,0.678,0.67776,0.67777,3931500022.0
2005-07-06 18:30:00,0.67776,0.67789,0.67763,0.67777,3839400003.0
2005-07-06 18:35:00,0.67776,0.67803,0.67768,0.67802,1634700000.0
2005-07-06 18:40:00,0.67802,0.67809,0.67787,0.67797,2568500008.0
2005-07-06 18:45:00,0.67798,0.67805,0.6779,0.67793,1225900000.0
2005-07-06 18:50:00,0.67788,0.67798,0.67782,0.67798,2010600000.0
2005-07-06 18:55:00,0.67797,0.67817,0.67788,0.67812,3193400005.0
2005-07-06 19:00:00,0.67816,0.67819,0.67802,0.6781,1984899996.0
2005-07-06 19:05:00,0.67807,0.67821,0.67802,0.67818,2620000011.0
2005-07-06 19:10:00,0.67821,0.67823,0.67806,0.67813,1603400001.0
2005-07-06 19:15:00,0.67813,0.67817,0.67803,0.67815,1861299995.0
2005-07-06 19:20:00,0.67813,0.67825,0.67813,0.6782,1616700005.0
2005-07-06 19:25:00,0.67817,0.67824,0.6781,0.67815,2185900002.0
2005-07-06 19:30:00,0.67813,0.67822,0.67805,0.67815,2553799989.0
2005-07-06 19:35:00,0.67814,0.6782,0.67804,0.6782,2500799990.0
2005-07-06 19:40:00,0.67817,0.67822,0.67807,0.67817,2222900010.0
2005-07-06 19:45:00,0.6782,0.67833,0.6782,0.67825,939600007.0
2005-07-06 19:50:00,0.67825,0.67836,0.67822,0.67829,1538500006.0
2005-07-06 19:55:00,0.67827,0.67848,0.67792,0.67821,1510000000.0
2005-07-06 20:00:00,0.67828,0.67831,0.67822,0.67826,1095900000.0
2005-07-06 20:05:00,0.67827,0.67836,0.67826,0.67832,1279699998.0
2005-07-06 20:10:00,0.67831,0.67847,0.67829,0.67833,1966599996.0
2005-07-06 20:15:00,0.67833,0.67846,0.67826,0.67831,2646600010.0
2005-07-06 20:20:00,0.67834,0.6785,0.67832,0.6784,1537100009.0
2005-07-06 20:25:00,0.6784,0.67857,0.6784,0.67847,2932699994.0
2005-07-06 20:30:00,0.67848,0.67857,0.67843,0.67843,4606700015.0
2005-07-06 20:35:00,0.67845,0.67872,0.67828,0.67869,2688799995.0
2005-07-06 20:40:00,0.6787,0.67873,0.67853,0.67863,2781600009.0
2005-07-06 20:45:00,0.67862,0.67878,0.67861,0.67873,2082499998.0
2005-07-06 20:50:00,0.67876,0.67883,0.67865,0.67881,4107400017.0
2005-07-06 20:55:00,0.67885,0.67905,0.67875,0.679,5041200002.0
2005-07-06 21:00:00,0.67908,0.67925,0.67883,0.67912,4089600009.0
2005-07-06 21:05:00,0.67909,0.67925,0.67904,0.67925,1747300006.0
2005-07-06 21:10:00,0.67924,0.67924,0.67907,0.67908,1515799997.0
2005-07-06 21:15:00,0.67908,0.67925,0.67907,0.6792,1299600002.0
2005-07-06 21:20:00,0.67923,0.67923,0.67905,0.67905,2650800015.0
2005-07-06 21:25:00,0.67907,0.67923,0.67906,0.67917,967099990.0
2005-07-06 21:30:00,0.67915,0.67925,0.67915,0.67919,1849399998.0
2005-07-06 21:35:00,0.67921,0.67959,0.67917,0.67927,829700004.0
2005-07-06 21:40:00,0.67923,0.67958,0.67923,0.67946,1550800014.0
2005-07-06 21:45:00,0.67945,0.67946,0.67932,0.67935,1033200007.0
2005-07-06 21:50:00,0.67933,0.67943,0.6793,0.67932,987500000.0
2005-07-06 21:55:00,0.67932,0.67937,0.67927,0.67934,1061100009.0
2005-07-06 22:00:00,0.6793,0.67964,0.67925,0.67933,1775199982.0
2005-07-06 22:05:00,0.6793,0.67935,0.6793,0.67935,831399990.0
2005-07-06 22:10:00,0.67938,0.67942,0.67931,0.67942,1033600000.0
2005-07-06 22:15:00,0.67945,0.6797,0.67901,0.67941,1332699988.0
2005-07-06 22:20:00,0.67946,0.67954,0.67938,0.67952,1782200004.0
2005-07-06 22:25:00,0.6795,0.67959,0.67945,0.6795,1050500001.0
2005-07-06 22:30:00,0.67951,0.67956,0.67945,0.6795,1013699993.0
2005-07-06 22:35:00,0.6797,0.67979,0.67946,0.67952,1005699998.0
2005-07-06 22:40:00,0.6795,0.67966,0.67949,0.67962,1408199995.0
2005-07-06 22:45:00,0.67966,0.67968,0.67955,0.67955,928800000.0
2005-07-06 22:50:00,0.67962,0.67971,0.6796,0.67968,550199996.0
2005-07-06 22:55:00,0.67969,0.68014,0.67969,0.68004,813199994.0
2005-07-06 23:00:00,0.67985,0.68046,0.67977,0.68046,789399994.0
2005-07-06 23:05:00,0.68032,0.68049,0.67991,0.68017,1075300000.0
2005-07-06 23:10:00,0.68016,0.68046,0.68003,0.6801,623399993.0
2005-07-06 23:15:00,0.6803,0.68042,0.67995,0.68029,711499997.0
2005-07-06 23:20:00,0.68019,0.68087,0.68016,0.68082,690199996.0
2005-07-06 23:25:00,0.68108,0.68123,0.68034,0.68068,810099990.0
2005-07-06 23:30:00,0.68071,0.68109,0.68062,0.68076,774899997.0
2005-07-06 23:35:00,0.68076,0.68102,0.68075,0.68083,659000000.0
2005-07-06 23:40:00,0.68078,0.68107,0.68052,0.681,801599994.0
2005-07-06 23:45:00,0.68071,0.68127,0.68069,0.68072,629400006.0
2005-07-06 23:50:00,0.68072,0.68097,0.68066,0.6807,723799996.0
2005-07-06 23:55:00,0.68073,0.68086,0.68055,0.68077,664899996.0
2005-07-07 00:00:00,0.68073,0.68098,0.68073,0.68087,662299996.0
2005-07-07 00:05:00,0.68086,0.68093,0.68068,0.68072,967100004.0
2005-07-07 00:10:00,0.68077,0.68077,0.6806,0.68065,619599997.0
2005-07-07 00:15:00,0.68066,0.68067,0.68056,0.6806,697800002.0
2005-07-07 00:20:00,0.68064,0.68082,0.68055,0.68062,734799994.0
2005-07-07 00:25:00,0.68058,0.68065,0.68048,0.68057,434500001.0
2005-07-07 00:30:00,0.68066,0.68071,0.6806,0.68065,677900001.0
2005-07-07 00:35:00,0.68061,0.68071,0.68046,0.6805,503100004.0
2005-07-07 00:40:00,0.68053,0.68069,0.68043,0.68058,653600000.0
2005-07-07 00:45:00,0.68061,0.68079,0.68032,0.68063,410800003.0
2005-07-07 00:50:00,0.68068,0.68071,0.68056,0.68064,668999996.0
2005-07-07 00:55:00,0.6807,0.6807,0.68057,0.68068,493800000.0
2005-07-07 01:00:00,0.68065,0.68092,0.6806,0.68091,599900000.0
2005-07-07 01:05:00,0.6809,0.68099,0.68073,0.68077,540200002.0
2005-07-07 01:10:00,0.68081,0.68091,0.68077,0.68081,781499994.0
2005-07-07 01:15:00,0.68074,0.68078,0.68054,0.68054,851200007.0
2005-07-07 01:20:00,0.68054,0.68063,0.68044,0.68057,624099999.0
2005-07-07 01:25:00,0.68056,0.68057,0.68035,0.68043,460800001.0
2005-07-07 01:30:00,0.68038,0.68041,0.68026,0.68026,341500006.0
2005-07-07 01:35:00,0.68029,0.68031,0.6801,0.68013,574300006.0
2005-07-07 01:40:00,0.68008,0.68015,0.68005,0.68012,751400002.0
2005-07-07 01:45:00,0.68015,0.68017,0.68001,0.6801,405399998.0
2005-07-07 01:50:00,0.6801,0.68014,0.67987,0.67996,564700004.0
2005-07-07 01:55:00,0.67995,0.68012,0.67993,0.68008,567299997.0
2005-07-07 02:00:00,0.68003,0.68007,0.67992,0.68005,764799995.0
2005-07-07 02:05:00,0.68004,0.68005,0.67992,0.68001,905099996.0
2005-07-07 02:10:00,0.68003,0.68011,0.67999,0.68008,565500008.0
2005-07-07 02:15:00,0.68008,0.68014,0.67996,0.68003,560800000.0
2005-07-07 02:20:00,0.68001,0.68017,0.67999,0.68016,1086300003.0
2005-07-07 02:25:00,0.68021,0.68024,0.67997,0.68002,685899999.0
2005-07-07 02:30:00,0.67997,0.68008,0.67997,0.68008,677200013.0
2005-07-07 02:35:00,0.68015,0.68024,0.6801,0.68012,428000000.0
2005-07-07 02:40:00,0.68015,0.68028,0.68012,0.68024,627900001.0
2005-07-07 02:45:00,0.6802,0.68026,0.68018,0.68023,568900001.0
2005-07-07 02:50:00,0.68022,0.68036,0.68021,0.68029,800299996.0
2005-07-07 02:55:00,0.68033,0.68038,0.68016,0.68019,685099999.0
2005-07-07 03:00:00,0.68022,0.68025,0.68011,0.6802,427900002.0
2005-07-07 03:05:00,0.68022,0.68032,0.68016,0.68025,527899998.0
2005-07-07 03:10:00,0.68028,0.68033,0.68021,0.68033,423600008.0
2005-07-07 03:15:00,0.6803,0.68038,0.68025,0.68033,472099998.0
2005-07-07 03:20:00,0.68037,0.68048,0.68026,0.68026,571100007.0
2005-07-07 03:25:00,0.6803,0.68044,0.68029,0.68037,359399996.0
2005-07-07 03:30:00,0.68033,0.68039,0.68026,0.68028,344800000.0
2005-07-07 03:35:00,0.68031,0.68036,0.68022,0.68026,540599999.0
2005-07-07 03:40:00,0.6802,0.68034,0.6801,0.68028,629800006.0
2005-07-07 03:45:00,0.68025,0.68033,0.68021,0.68023,482599998.0
2005-07-07 03:50:00,0.68021,0.68029,0.68008,0.68021,542199998.0
2005-07-07 03:55:00,0.68021,0.68057,0.68013,0.68014,776700002.0
2005-07-07 04:00:00,0.68019,0.68029,0.68015,0.68028,683100000.0
2005-07-07 04:05:00,0.68028,0.68028,0.68005,0.68016,426900005.0
2005-07-07 04:10:00,0.68018,0.68019,0.68001,0.68001,649899993.0
2005-07-07 04:15:00,0.68007,0.68017,0.68006,0.68012,466899998.0
2005-07-07 04:20:00,0.68008,0.68008,0.67995,0.68007,450799997.0
2005-07-07 04:25:00,0.68008,0.68019,0.67998,0.68017,474699996.0
2005-07-07 04:30:00,0.68017,0.68022,0.6801,0.68016,698000004.0
2005-07-07 04:35:00,0.68019,0.6802,0.68006,0.6801,629799997.0
2005-07-07 04:40:00,0.68017,0.68148,0.6801,0.68133,781500001.0
2005-07-07 04:45:00,0.68116,0.68116,0.68092,0.68107,810700003.0
2005-07-07 04:50:00,0.68105,0.68112,0.68093,0.68102,809000001.0
2005-07-07 04:55:00,0.68099,0.6811,0.68092,0.681,766100001.0
2005-07-07 05:00:00,0.68098,0.68098,0.68078,0.6809,657600000.0
2005-07-07 05:05:00,0.68089,0.68095,0.68062,0.68085,750699992.0
2005-07-07 05:10:00,0.68079,0.68094,0.68075,0.68088,497899996.0
2005-07-07 05:15:00,0.68088,0.6811,0.68084,0.68084,632399991.0
2005-07-07 05:20:00,0.68083,0.68091,0.68074,0.68085,579599999.0
2005-07-07 05:25:00,0.68086,0.68086,0.6805,0.68056,585899996.0
2005-07-07 05:30:00,0.68057,0.68097,0.68038,0.68075,619400009.0
2005-07-07 05:35:00,0.68079,0.68079,0.68062,0.68074,668000001.0
2005-07-07 05:40:00,0.68078,0.6809,0.68073,0.68088,499600004.0
2005-07-07 05:45:00,0.68088,0.68105,0.6808,0.68091,770699992.0
2005-07-07 05:50:00,0.68094,0.68099,0.6808,0.68086,596000000.0
2005-07-07 05:55:00,0.68085,0.68086,0.68071,0.68083,565300009.0
2005-07-07 06:00:00,0.68084,0.68121,0.68084,0.68106,587000006.0
2005-07-07 06:05:00,0.68106,0.68121,0.68103,0.68121,680000000.0
2005-07-07 06:10:00,0.6812,0.68135,0.68116,0.68135,612599993.0
2005-07-07 06:15:00,0.68133,0.6815,0.68133,0.68146,458800006.0
2005-07-07 06:20:00,0.68138,0.68156,0.68138,0.68148,663100003.0
2005-07-07 06:25:00,0.68145,0.68155,0.68143,0.68147,633600001.0
2005-07-07 06:30:00,0.68145,0.68147,0.68133,0.68138,579700004.0
2005-07-07 06:35:00,0.6814,0.6814,0.68105,0.68112,495200003.0
2005-07-07 06:40:00,0.68112,0.68122,0.68097,0.68108,604299995.0
2005-07-07 06:45:00,0.6812,0.68128,0.68113,0.68122,761200004.0
2005-07-07 06:50:00,0.68122,0.68124,0.68107,0.6811,490900002.0
2005-07-07 06:55:00,0.68113,0.68118,0.68098,0.68102,869900002.0
2005-07-07 07:00:00,0.68092,0.68098,0.68087,0.68093,324700000.0
2005-07-07 07:05:00,0.68092,0.68093,0.68084,0.68091,325500003.0
2005-07-07 07:10:00,0.68092,0.68095,0.68075,0.68087,493799997.0
2005-07-07 07:15:00,0.6809,0.68094,0.68069,0.68086,673000001.0
2005-07-07 07:20:00,0.68088,0.68092,0.68057,0.68066,463699998.0
2005-07-07 07:25:00,0.68078,0.68085,0.68061,0.68068,713300002.0
2005-07-07 07:30:00,0.68068,0.68087,0.68056,0.68087,868800000.0
2005-07-07 07:35:00,0.68088,0.68105,0.68077,0.68098,698200000.0
2005-07-07 07:40:00,0.68099,0.68116,0.68094,0.68105,828200001.0
2005-07-07 07:45:00,0.68102,0.68112,0.68095,0.68105,471200004.0
2005-07-07 07:50:00,0.68107,0.68117,0.68098,0.68115,689299993.0
2005-07-07 07:55:00,0.6812,0.68126,0.68112,0.68122,640799998.0
2005-07-07 08:00:00,0.68113,0.68129,0.68108,0.68123,584699999.0
2005-07-07 08:05:00,0.68119,0.68143,0.68103,0.68109,410100000.0
2005-07-07 08:10:00,0.68114,0.68139,0.68111,0.68135,570799998.0
2005-07-07 08:15:00,0.68133,0.68133,0.6807,0.68075,553899990.0
2005-07-07 08:20:00,0.68073,0.68079,0.6806,0.68062,720100007.0
2005-07-07 08:25:00,0.68053,0.68062,0.68032,0.68036,801200007.0
2005-07-07 08:30:00,0.68033,0.68068,0.68033,0.68068,885199999.0
2005-07-07 08:35:00,0.68059,0.68093,0.68045,0.68093,719000000.0
2005-07-07 08:40:00,0.68084,0.68103,0.68081,0.68102,1011399994.0
2005-07-07 08:45:00,0.68103,0.68115,0.68087,0.6811,706300008.0
2005-07-07 08:50:00,0.68106,0.68106,0.68096,0.68097,393900005.0
2005-07-07 08:55:00,0.68099,0.68099,0.68077,0.68083,470399997.0
2005-07-07 09:00:00,0.68073,0.68098,0.68061,0.68078,555400002.0
2005-07-07 09:05:00,0.68075,0.68085,0.68057,0.68083,724699999.0
2005-07-07 09:10:00,0.68086,0.68122,0.68086,0.68122,704199997.0
2005-07-07 09:15:00,0.68123,0.68131,0.68117,0.68128,597799994.0
2005-07-07 09:20:00,0.68131,0.68141,0.68124,0.68138,725999998.0
2005-07-07 09:25:00,0.68141,0.68147,0.68127,0.68128,601599996.0
2005-07-07 09:30:00,0.68128,0.6813,0.68119,0.68125,508900005.0
2005-07-07 09:35:00,0.68128,0.68128,0.68092,0.68092,612200002.0
2005-07-07 09:40:00,0.68099,0.68102,0.6809,0.68093,630299997.0
2005-07-07 09:45:00,0.68097,0.68119,0.68096,0.6811,564099996.0
2005-07-07 09:50:00,0.68109,0.68123,0.68102,0.68113,719500003.0
2005-07-07 09:55:00,0.68109,0.68116,0.68104,0.68108,563199994.0
2005-07-07 10:00:00,0.68107,0.68123,0.68105,0.68112,654499999.0
2005-07-07 10:05:00,0.68108,0.68112,0.68095,0.68103,841299988.0
2005-07-07 10:10:00,0.68106,0.68109,0.68083,0.68085,592799995.0
2005-07-07 10:15:00,0.68085,0.68098,0.68057,0.68097,688700004.0
2005-07-07 10:20:00,0.68102,0.68114,0.68065,0.68071,713700004.0
2005-07-07 10:25:00,0.68075,0.68084,0.6805,0.6806,695100006.0
2005-07-07 10:30:00,0.68061,0.68117,0.68056,0.68109,720899998.0
2005-07-07 10:35:00,0.68102,0.6812,0.68094,0.68105,770599985.0
2005-07-07 10:40:00,0.6811,0.68128,0.68087,0.68128,528299996.0
2005-07-07 10:45:00,0.68133,0.6819,0.68133,0.68181,971699989.0
2005-07-07 10:50:00,0.68177,0.68195,0.68138,0.6815,569000002.0
2005-07-07 10:55:00,0.68148,0.68259,0.68148,0.68259,820300000.0
2005-07-07 11:00:00,0.68257,0.68286,0.68247,0.68256,888700003.0
2005-07-07 11:05:00,0.68251,0.68276,0.68214,0.6823,595200006.0
2005-07-07 11:10:00,0.68239,0.68288,0.68239,0.68275,762100000.0
2005-07-07 11:15:00,0.68274,0.68575,0.6826,0.68561,621899996.0
2005-07-07 11:20:00,0.68565,0.68763,0.68546,0.68763,690800009.0
2005-07-07 11:25:00,0.68787,0.68825,0.68738,0.68825,811999992.0
2005-07-07 11:30:00,0.68862,0.68892,0.68699,0.68699,614100001.0
2005-07-07 11:35:00,0.68713,0.68752,0.68642,0.68642,900200004.0
2005-07-07 11:40:00,0.68622,0.68647,0.6858,0.68646,659100000.0
2005-07-07 11:45:00,0.68658,0.68688,0.68636,0.68663,773100006.0
2005-07-07 11:50:00,0.68687,0.68867,0.68687,0.68844,979600005.0
2005-07-07 11:55:00,0.68862,0.68875,0.68787,0.68809,926499998.0
2005-07-07 12:00:00,0.68803,0.68839,0.68746,0.68752,1016400006.0
2005-07-07 12:05:00,0.68747,0.68774,0.68715,0.68718,828899990.0
2005-07-07 12:10:00,0.68725,0.68757,0.68706,0.68757,540599997.0
2005-07-07 12:15:00,0.68756,0.68764,0.68718,0.68753,815499997.0
2005-07-07 12:20:00,0.68754,0.68804,0.68754,0.68793,635699994.0
2005-07-07 12:25:00,0.688,0.688,0.68707,0.68727,708300004.0
2005-07-07 12:30:00,0.68724,0.68845,0.68724,0.68845,516600006.0
2005-07-07 12:35:00,0.68839,0.68839,0.68782,0.6879,863499995.0
2005-07-07 12:40:00,0.68779,0.68822,0.68753,0.68822,703299998.0
2005-07-07 12:45:00,0.68828,0.68837,0.68795,0.68824,635499998.0
2005-07-07 12:50:00,0.68826,0.68831,0.68656,0.68673,803400000.0
2005-07-07 12:55:00,0.68697,0.68727,0.6868,0.68702,658999998.0
2005-07-07 13:00:00,0.68706,0.68757,0.68624,0.68732,554600000.0
2005-07-07 13:05:00,0.6873,0.6873,0.68699,0.6871,785800004.0
2005-07-07 13:10:00,0.68705,0.68718,0.687,0.687,873900000.0
2005-07-07 13:15:00,0.68692,0.68731,0.68675,0.68729,675900011.0
2005-07-07 13:20:00,0.6873,0.68814,0.6873,0.68787,818500003.0
2005-07-07 13:25:00,0.6878,0.68782,0.68712,0.68712,611499994.0
2005-07-07 13:30:00,0.68712,0.68744,0.68699,0.68739,517899993.0
2005-07-07 13:35:00,0.68723,0.68735,0.68656,0.68659,613400000.0
2005-07-07 13:40:00,0.68655,0.68666,0.68627,0.68628,767800003.0
2005-07-07 13:45:00,0.6863,0.68641,0.6858,0.68608,785500003.0
2005-07-07 13:50:00,0.68618,0.68632,0.68611,0.68622,767799999.0
2005-07-07 13:55:00,0.68609,0.68617,0.68557,0.68557,908599997.0
2005-07-07 14:00:00,0.68558,0.6857,0.68545,0.68549,775400004.0
2005-07-07 14:05:00,0.68545,0.68549,0.6849,0.68494,661899999.0
2005-07-07 14:10:00,0.68494,0.685,0.68479,0.68485,650500003.0
2005-07-07 14:15:00,0.68488,0.68522,0.68488,0.68515,529900002.0
2005-07-07 14:20:00,0.68508,0.6852,0.68489,0.68517,937400005.0
2005-07-07 14:25:00,0.68519,0.68561,0.68519,0.68547,666700000.0
2005-07-07 14:30:00,0.68542,0.68554,0.68488,0.68508,760799999.0
2005-07-07 14:35:00,0.68511,0.68523,0.68434,0.68457,716000004.0
2005-07-07 14:40:00,0.68466,0.68466,0.68402,0.68412,568700005.0
2005-07-07 14:45:00,0.68417,0.68469,0.68413,0.68455,632100000.0
2005-07-07 14:50:00,0.68448,0.68448,0.68414,0.68418,693599997.0
2005-07-07 14:55:00,0.68422,0.68434,0.68411,0.68415,655800005.0
2005-07-07 15:00:00,0.68412,0.68443,0.68412,0.68441,843400004.0
2005-07-07 15:05:00,0.6843,0.6843,0.68334,0.68355,562200003.0
2005-07-07 15:10:00,0.68351,0.68362,0.68341,0.68347,782799995.0
2005-07-07 15:15:00,0.68344,0.68355,0.68333,0.68351,764500002.0
2005-07-07 15:20:00,0.68355,0.68367,0.68338,0.6835,590300000.0
2005-07-07 15:25:00,0.68344,0.68355,0.68337,0.68346,586799996.0
2005-07-07 15:30:00,0.68342,0.68347,0.68309,0.68309,666100009.0
2005-07-07 15:35:00,0.68317,0.68329,0.68313,0.68327,689299994.0
2005-07-07 15:40:00,0.68336,0.6835,0.68318,0.68346,648600004.0
2005-07-07 15:45:00,0.68343,0.68393,0.68335,0.68379,697799996.0
2005-07-07 15:50:00,0.68392,0.68419,0.68389,0.68412,641300001.0
2005-07-07 15:55:00,0.6841,0.68432,0.68407,0.68427,861400007.0
2005-07-07 16:00:00,0.68428,0.68444,0.68428,0.6843,732900003.0
2005-07-07 16:05:00,0.68426,0.68436,0.68385,0.68385,643500003.0
2005-07-07 16:10:00,0.68384,0.68387,0.68334,0.68371,462000000.0
2005-07-07 16:15:00,0.6837,0.68385,0.68363,0.68383,651199995.0
2005-07-07 16:20:00,0.68387,0.68392,0.68371,0.68383,465499999.0
2005-07-07 16:25:00,0.68383,0.68441,0.68382,0.68441,501699998.0
2005-07-07 16:30:00,0.68447,0.68465,0.68436,0.68454,964500004.0
2005-07-07 16:35:00,0.68463,0.68519,0.68463,0.68515,630199991.0
2005-07-07 16:40:00,0.68511,0.68551,0.68507,0.68511,712000002.0
2005-07-07 16:45:00,0.68511,0.6854,0.685,0.6854,855699991.0
2005-07-07 16:50:00,0.68548,0.68582,0.68548,0.68568,599599995.0
2005-07-07 16:55:00,0.68575,0.68608,0.68575,0.68608,1005900012.0
2005-07-07 17:00:00,0.68614,0.68619,0.68559,0.68569,784299998.0
2005-07-07 17:05:00,0.68569,0.68597,0.68567,0.68588,769100002.0
2005-07-07 17:10:00,0.6859,0.6859,0.6856,0.68575,679200005.0
2005-07-07 17:15:00,0.68577,0.686,0.68573,0.6859,885899993.0
2005-07-07 17:20:00,0.68594,0.68622,0.68569,0.68613,743399994.0
2005-07-07 17:25:00,0.68611,0.68611,0.6858,0.68585,536100008.0
2005-07-07 17:30:00,0.68586,0.68594,0.68578,0.68582,659500004.0
2005-07-07 17:35:00,0.68583,0.6859,0.68561,0.68566,750400001.0
2005-07-07 17:40:00,0.68562,0.68562,0.68511,0.68518,739400006.0
2005-07-07 17:45:00,0.68519,0.68519,0.68482,0.68482,555400005.0
2005-07-07 17:50:00,0.68483,0.68521,0.68474,0.68518,677299998.0
2005-07-07 17:55:00,0.68512,0.68517,0.68462,0.68462,524199998.0
2005-07-07 18:00:00,0.68469,0.68492,0.68463,0.68484,5524200017.0
2005-07-07 18:05:00,0.68479,0.68488,0.6846,0.68463,6966900016.0
2005-07-07 18:10:00,0.68476,0.68488,0.68473,0.68478,6237500016.0
2005-07-07 18:15:00,0.68473,0.68477,0.68458,0.68464,4972600002.0
2005-07-07 18:20:00,0.68467,0.68476,0.68459,0.68475,5045799983.0
2005-07-07 18:25:00,0.68475,0.68482,0.68464,0.68475,4060599996.0
2005-07-07 18:30:00,0.6848,0.68485,0.68456,0.68461,3651700003.0
2005-07-07 18:35:00,0.68465,0.68465,0.68455,0.68462,1702699994.0
2005-07-07 18:40:00,0.68465,0.68467,0.68449,0.68453,2487000017.0
2005-07-07 18:45:00,0.68451,0.68455,0.68437,0.68445,1586100002.0
2005-07-07 18:50:00,0.68443,0.68459,0.68436,0.68448,1547600018.0
2005-07-07 18:55:00,0.68447,0.68472,0.68444,0.6847,2856099980.0
2005-07-07 19:00:00,0.6847,0.68483,0.68468,0.68477,1778299998.0
2005-07-07 19:05:00,0.68472,0.68481,0.68452,0.68478,2441300000.0
2005-07-07 19:10:00,0.68477,0.68477,0.68424,0.68428,1211699993.0
2005-07-07 19:15:00,0.68435,0.68448,0.68429,0.68434,1671399994.0
2005-07-07 19:20:00,0.68432,0.68451,0.68424,0.68446,1541199994.0
2005-07-07 19:25:00,0.6845,0.68459,0.68432,0.68432,2168100015.0
2005-07-07 19:30:00,0.68427,0.68454,0.68417,0.68441,2632399992.0
2005-07-07 19:35:00,0.68442,0.68448,0.68425,0.68435,2758699989.0
2005-07-07 19:40:00,0.68432,0.68477,0.68412,0.68476,1848200005.0
2005-07-07 19:45:00,0.6848,0.68482,0.68458,0.6847,851700001.0
2005-07-07 19:50:00,0.68474,0.68519,0.68474,0.68512,1457000005.0
2005-07-07 19:55:00,0.68516,0.68521,0.68501,0.6852,1505699994.0
2005-07-07 20:00:00,0.68526,0.68526,0.68512,0.68524,748400001.0
2005-07-07 20:05:00,0.68524,0.68542,0.68519,0.6853,1273500001.0
2005-07-07 20:10:00,0.68522,0.68535,0.68495,0.68533,1963199993.0
2005-07-07 20:15:00,0.68533,0.68535,0.68521,0.68521,2615800003.0
2005-07-07 20:20:00,0.68523,0.68525,0.68505,0.68514,1392500003.0
2005-07-07 20:25:00,0.68517,0.68525,0.685,0.68517,2740999990.0
2005-07-07 20:30:00,0.68518,0.68525,0.68504,0.68504,4818899996.0
2005-07-07 20:35:00,0.68505,0.68505,0.68452,0.68452,2662499989.0
2005-07-07 20:40:00,0.68454,0.68477,0.68447,0.68448,2409999996.0
2005-07-07 20:45:00,0.68449,0.68475,0.68449,0.6846,2078899989.0
2005-07-07 20:50:00,0.68463,0.68474,0.68454,0.68468,3781600003.0
2005-07-07 20:55:00,0.68469,0.6848,0.68459,0.6847,5365999981.0
2005-07-07 21:00:00,0.68471,0.68485,0.68464,0.68482,3987399993.0
2005-07-07 21:05:00,0.6848,0.68485,0.68452,0.68457,2292999997.0
2005-07-07 21:10:00,0.68454,0.68462,0.68451,0.68454,1472000003.0
2005-07-07 21:15:00,0.68455,0.68464,0.68445,0.6845,1724200005.0
2005-07-07 21:20:00,0.68452,0.6848,0.68448,0.68461,2208700005.0
2005-07-07 21:25:00,0.68452,0.68461,0.68447,0.68461,971700002.0
2005-07-07 21:30:00,0.6846,0.6848,0.68458,0.6847,2202399993.0
2005-07-07 21:35:00,0.68475,0.68479,0.6847,0.68479,1087900003.0
2005-07-07 21:40:00,0.68478,0.68488,0.68476,0.68483,1291300006.0
2005-07-07 21:45:00,0.68488,0.68501,0.68488,0.68499,981600000.0
2005-07-07 21:50:00,0.68494,0.68498,0.68458,0.68463,923299986.0
2005-07-07 21:55:00,0.68466,0.68472,0.68455,0.6847,1273999992.0
2005-07-07 22:00:00,0.68471,0.68477,0.68462,0.68468,1430200006.0
2005-07-07 22:05:00,0.68462,0.68473,0.6846,0.68466,960300003.0
2005-07-07 22:10:00,0.6846,0.68473,0.68455,0.68465,1119399996.0
2005-07-07 22:15:00,0.68464,0.68466,0.68448,0.68448,1575500003.0
2005-07-07 22:20:00,0.68446,0.68477,0.68433,0.68461,1621400000.0
2005-07-07 22:25:00,0.68435,0.68455,0.68435,0.6845,1121300001.0
2005-07-07 22:30:00,0.68453,0.68455,0.6844,0.6844,1045099987.0
2005-07-07 22:35:00,0.68442,0.68456,0.68439,0.68452,1071600002.0
2005-07-07 22:40:00,0.6845,0.6847,0.6845,0.6847,962000008.0
2005-07-07 22:45:00,0.68473,0.68473,0.68445,0.6846,852899997.0
2005-07-07 22:50:00,0.68464,0.68468,0.68451,0.68462,540100002.0
2005-07-07 22:55:00,0.68463,0.68477,0.68454,0.68464,1324300003.0
2005-07-07 23:00:00,0.68445,0.68518,0.68445,0.68511,763300003.0
2005-07-07 23:05:00,0.68505,0.68521,0.6848,0.68505,876699998.0
2005-07-07 23:10:00,0.6848,0.68523,0.6848,0.6851,940599999.0
2005-07-07 23:15:00,0.68525,0.68542,0.68478,0.68542,850099999.0
2005-07-07 23:20:00,0.68486,0.68518,0.68486,0.68499,683000004.0
2005-07-07 23:25:00,0.68505,0.68515,0.68505,0.68505,735800000.0
2005-07-07 23:30:00,0.68509,0.68522,0.685,0.68502,672900004.0
2005-07-07 23:35:00,0.68511,0.68553,0.68507,0.68523,479499997.0
2005-07-07 23:40:00,0.6852,0.68541,0.68499,0.685,417400006.0
2005-07-07 23:45:00,0.68501,0.68518,0.68501,0.68505,164500004.0
2005-07-07 23:50:00,0.68497,0.68514,0.68491,0.68495,484700004.0
2005-07-07 23:55:00,0.68496,0.68535,0.68479,0.68535,728199993.0
2005-07-08 00:00:00,0.68507,0.68545,0.685,0.68528,461600005.0
2005-07-08 00:05:00,0.68517,0.68548,0.68515,0.68521,714699997.0
2005-07-08 00:10:00,0.68522,0.68529,0.68502,0.68502,351700001.0
2005-07-08 00:15:00,0.68509,0.68546,0.68495,0.68519,746000001.0
2005-07-08 00:20:00,0.68497,0.6852,0.68481,0.68507,425900007.0
2005-07-08 00:25:00,0.68537,0.68541,0.6851,0.68512,598599997.0
2005-07-08 00:30:00,0.68518,0.68528,0.68509,0.68525,597899996.0
2005-07-08 00:35:00,0.6852,0.68551,0.68519,0.68528,526800000.0
2005-07-08 00:40:00,0.68527,0.6856,0.68516,0.6852,510399998.0
2005-07-08 00:45:00,0.6852,0.68527,0.68507,0.68517,655800004.0
2005-07-08 00:50:00,0.6852,0.68528,0.68514,0.68521,733200000.0
2005-07-08 00:55:00,0.68521,0.68521,0.68507,0.6851,334800000.0
2005-07-08 01:00:00,0.68511,0.68522,0.68504,0.6852,557900006.0
2005-07-08 01:05:00,0.68518,0.68542,0.68503,0.68503,505600003.0
2005-07-08 01:10:00,0.68513,0.68531,0.68505,0.68513,745100002.0
2005-07-08 01:15:00,0.68502,0.68522,0.68502,0.68507,642300000.0
2005-07-08 01:20:00,0.68502,0.68515,0.68482,0.68515,480200006.0
2005-07-08 01:25:00,0.68514,0.68522,0.68497,0.68518,706700001.0
2005-07-08 01:30:00,0.68515,0.68535,0.68501,0.68508,518099998.0
2005-07-08 01:35:00,0.68517,0.68533,0.68502,0.68516,668500003.0
2005-07-08 01:40:00,0.68509,0.68515,0.68444,0.68447,743299997.0
2005-07-08 01:45:00,0.68455,0.68497,0.68455,0.68457,815000000.0
2005-07-08 01:50:00,0.6846,0.68471,0.68453,0.68462,623300005.0
2005-07-08 01:55:00,0.68462,0.68483,0.68446,0.68466,559799993.0
2005-07-08 02:00:00,0.68466,0.68482,0.6846,0.68475,755299996.0
2005-07-08 02:05:00,0.68471,0.68475,0.68461,0.68465,637099997.0
2005-07-08 02:10:00,0.68463,0.68476,0.6845,0.68465,780799999.0
2005-07-08 02:15:00,0.68459,0.68509,0.68454,0.68508,719900004.0
2005-07-08 02:20:00,0.68504,0.68512,0.68489,0.68503,582300004.0
2005-07-08 02:25:00,0.68508,0.6852,0.685,0.68507,678699997.0
2005-07-08 02:30:00,0.685,0.68517,0.68497,0.68505,582399999.0
2005-07-08 02:35:00,0.685,0.68518,0.68496,0.68505,698399994.0
2005-07-08 02:40:00,0.68509,0.68526,0.68503,0.68517,826100011.0
2005-07-08 02:45:00,0.68511,0.68526,0.68511,0.6852,567199991.0
2005-07-08 02:50:00,0.68522,0.68524,0.68505,0.68505,447499998.0
2005-07-08 02:55:00,0.68499,0.68508,0.68495,0.68498,718600006.0
2005-07-08 03:00:00,0.68496,0.68496,0.68482,0.68485,729100004.0
2005-07-08 03:05:00,0.68488,0.68497,0.68483,0.68485,833400003.0
2005-07-08 03:10:00,0.68488,0.68491,0.68468,0.68476,589400008.0
2005-07-08 03:15:00,0.68472,0.68486,0.68468,0.68483,451100006.0
2005-07-08 03:20:00,0.68478,0.68493,0.68476,0.68488,398399996.0
2005-07-08 03:25:00,0.68486,0.68492,0.68473,0.6849,506400007.0
2005-07-08 03:30:00,0.68485,0.68487,0.6847,0.68483,796200004.0
2005-07-08 03:35:00,0.6848,0.68498,0.68472,0.68495,645300002.0
2005-07-08 03:40:00,0.68494,0.68508,0.68493,0.68503,406900003.0
2005-07-08 03:45:00,0.68508,0.6852,0.68502,0.68507,523399997.0
2005-07-08 03:50:00,0.68503,0.68503,0.68485,0.68494,434800002.0
2005-07-08 03:55:00,0.68495,0.68505,0.68488,0.68488,451999999.0
2005-07-08 04:00:00,0.68495,0.68495,0.68466,0.68473,771800003.0
2005-07-08 04:05:00,0.68475,0.68483,0.68472,0.68474,459199995.0
2005-07-08 04:10:00,0.68473,0.68495,0.68465,0.68476,668299991.0
2005-07-08 04:15:00,0.68466,0.68474,0.68464,0.68467,365900001.0
2005-07-08 04:20:00,0.68465,0.68489,0.68465,0.68479,538599997.0
2005-07-08 04:25:00,0.68475,0.68504,0.68471,0.68473,583499997.0
2005-07-08 04:30:00,0.68471,0.68498,0.68468,0.68477,802999998.0
2005-07-08 04:35:00,0.68482,0.68487,0.68467,0.68483,858099999.0
2005-07-08 04:40:00,0.68492,0.68506,0.68489,0.68502,554199999.0
2005-07-08 04:45:00,0.68483,0.6852,0.6848,0.68489,654999994.0
2005-07-08 04:50:00,0.68488,0.68503,0.68485,0.68493,475400001.0
2005-07-08 04:55:00,0.68486,0.68499,0.68481,0.68494,233499999.0
2005-07-08 05:00:00,0.6849,0.68503,0.68488,0.68495,538399999.0
2005-07-08 05:05:00,0.68493,0.68493,0.68472,0.6848,667200004.0
2005-07-08 05:10:00,0.68471,0.68484,0.68463,0.68479,661399999.0
2005-07-08 05:15:00,0.68476,0.68476,0.68463,0.68475,513699992.0
2005-07-08 05:20:00,0.68468,0.68475,0.6846,0.68466,832800009.0
2005-07-08 05:25:00,0.6847,0.68473,0.68463,0.68469,268500003.0
2005-07-08 05:30:00,0.68466,0.68493,0.68457,0.68466,574400000.0
2005-07-08 05:35:00,0.68472,0.68479,0.68468,0.68469,294099999.0
2005-07-08 05:40:00,0.68474,0.68501,0.68461,0.68476,622100000.0
2005-07-08 05:45:00,0.68473,0.68483,0.68467,0.68475,655599998.0
2005-07-08 05:50:00,0.68478,0.68489,0.68451,0.68475,604300000.0
2005-07-08 05:55:00,0.68475,0.68485,0.68471,0.68485,395599999.0
2005-07-08 06:00:00,0.68483,0.68498,0.6848,0.68489,726100001.0
2005-07-08 06:05:00,0.68493,0.68506,0.6849,0.68498,510799997.0
2005-07-08 06:10:00,0.685,0.68505,0.68492,0.68505,525500003.0
2005-07-08 06:15:00,0.68504,0.68532,0.68494,0.68497,731999992.0
2005-07-08 06:20:00,0.68497,0.68505,0.6849,0.68497,695899998.0
2005-07-08 06:25:00,0.68492,0.68503,0.68484,0.685,677899997.0
2005-07-08 06:30:00,0.68495,0.68506,0.68488,0.685,546000000.0
2005-07-08 06:35:00,0.685,0.68503,0.68489,0.68495,531899997.0
2005-07-08 06:40:00,0.68494,0.68494,0.6848,0.68493,527099993.0
2005-07-08 06:45:00,0.68499,0.68504,0.68487,0.68499,514099999.0
2005-07-08 06:50:00,0.68499,0.68509,0.68487,0.68487,540799994.0
2005-07-08 06:55:00,0.68487,0.685,0.68485,0.68495,576800000.0
2005-07-08 07:00:00,0.6849,0.68499,0.6849,0.68495,539800012.0
2005-07-08 07:05:00,0.68487,0.68495,0.68487,0.6849,533700002.0
2005-07-08 07:10:00,0.68487,0.68502,0.68487,0.68497,525100002.0
2005-07-08 07:15:00,0.68505,0.68515,0.6849,0.68496,497999999.0
2005-07-08 07:20:00,0.68496,0.68508,0.68486,0.68508,546000006.0
2005-07-08 07:25:00,0.685,0.68506,0.68491,0.68498,550400001.0
2005-07-08 07:30:00,0.68498,0.68503,0.68463,0.6848,525700000.0
2005-07-08 07:35:00,0.68484,0.68488,0.68455,0.68457,594200003.0
2005-07-08 07:40:00,0.6846,0.68465,0.6845,0.68454,354200005.0
2005-07-08 07:45:00,0.68451,0.68463,0.68451,0.68455,270800002.0
2005-07-08 07:50:00,0.68452,0.68463,0.68448,0.68456,601999999.0
2005-07-08 07:55:00,0.6846,0.68485,0.6846,0.68483,702600000.0
2005-07-08 08:00:00,0.68478,0.68489,0.68463,0.68478,783399998.0
2005-07-08 08:05:00,0.68476,0.68485,0.68466,0.68466,425200000.0
2005-07-08 08:10:00,0.68463,0.68476,0.68429,0.68475,710800001.0
2005-07-08 08:15:00,0.68465,0.68468,0.6845,0.68464,425200001.0
2005-07-08 08:20:00,0.68459,0.68469,0.68455,0.68469,554800003.0
2005-07-08 08:25:00,0.68464,0.68474,0.68453,0.68455,557800002.0
2005-07-08 08:30:00,0.68452,0.68472,0.68452,0.68459,677300004.0
2005-07-08 08:35:00,0.68456,0.68465,0.68452,0.68456,579100003.0
2005-07-08 08:40:00,0.68446,0.68465,0.68426,0.68465,736900006.0
2005-07-08 08:45:00,0.68468,0.68468,0.68421,0.68433,804600004.0
2005-07-08 08:50:00,0.68429,0.68437,0.68421,0.68426,590100003.0
2005-07-08 08:55:00,0.68424,0.68443,0.68421,0.68433,804500005.0
2005-07-08 09:00:00,0.68435,0.68443,0.68422,0.68432,762100000.0
2005-07-08 09:05:00,0.68434,0.68473,0.68427,0.68472,812700001.0
2005-07-08 09:10:00,0.68486,0.68511,0.68474,0.68495,683799996.0
2005-07-08 09:15:00,0.68497,0.68508,0.68488,0.68502,429800003.0
2005-07-08 09:20:00,0.68507,0.68518,0.6849,0.68512,656500000.0
2005-07-08 09:25:00,0.68519,0.68562,0.68519,0.68544,729600005.0
2005-07-08 09:30:00,0.68544,0.68544,0.68529,0.68536,484500002.0
2005-07-08 09:35:00,0.68542,0.68574,0.68537,0.68571,781100004.0
2005-07-08 09:40:00,0.68579,0.68593,0.68538,0.68547,722199992.0
2005-07-08 09:45:00,0.68548,0.68568,0.68548,0.68562,892299999.0
2005-07-08 09:50:00,0.68567,0.68573,0.6855,0.68558,530900002.0
2005-07-08 09:55:00,0.68555,0.6856,0.68544,0.68552,778999989.0
2005-07-08 10:00:00,0.68545,0.68547,0.6853,0.68532,495999995.0
2005-07-08 10:05:00,0.68533,0.68537,0.68524,0.68533,898699997.0
2005-07-08 10:10:00,0.68539,0.68547,0.68532,0.68534,482600000.0
2005-07-08 10:15:00,0.68537,0.68541,0.68522,0.68534,858099997.0
2005-07-08 10:20:00,0.68534,0.68534,0.68516,0.68526,803500000.0
2005-07-08 10:25:00,0.68519,0.68532,0.6851,0.6851,993799992.0
2005-07-08 10:30:00,0.68503,0.68503,0.68468,0.68478,628899994.0
2005-07-08 10:35:00,0.68487,0.68499,0.68477,0.68492,538700005.0
2005-07-08 10:40:00,0.68498,0.6851,0.68492,0.68503,774500004.0
2005-07-08 10:45:00,0.685,0.68506,0.6848,0.68503,558099996.0
2005-07-08 10:50:00,0.68503,0.68519,0.68503,0.6851,909500005.0
2005-07-08 10:55:00,0.68513,0.68515,0.68491,0.68503,779099993.0
2005-07-08 11:00:00,0.68533,0.68535,0.68484,0.68495,834099998.0
2005-07-08 11:05:00,0.68491,0.68515,0.68491,0.68515,444299995.0
2005-07-08 11:10:00,0.68505,0.6851,0.68493,0.68503,853300015.0
2005-07-08 11:15:00,0.68507,0.68508,0.6849,0.68495,894999998.0
2005-07-08 11:20:00,0.68493,0.68513,0.68492,0.6851,544099998.0
2005-07-08 11:25:00,0.68509,0.6853,0.68506,0.6853,713500007.0
2005-07-08 11:30:00,0.68535,0.68535,0.68518,0.68522,690800001.0
2005-07-08 11:35:00,0.68526,0.68555,0.68525,0.6855,575100002.0
2005-07-08 11:40:00,0.68552,0.68558,0.68537,0.68542,554899996.0
2005-07-08 11:45:00,0.68538,0.68543,0.68531,0.68543,808499992.0
2005-07-08 11:50:00,0.68535,0.68544,0.68527,0.6854,876599994.0
2005-07-08 11:55:00,0.68545,0.6856,0.68537,0.6856,682700003.0
2005-07-08 12:00:00,0.68555,0.68558,0.6854,0.68548,756800003.0
2005-07-08 12:05:00,0.68554,0.6856,0.68533,0.68542,639599997.0
2005-07-08 12:10:00,0.68542,0.68551,0.68537,0.6855,698699999.0
2005-07-08 12:15:00,0.68548,0.68559,0.6854,0.68551,753200002.0
2005-07-08 12:20:00,0.68553,0.68569,0.68549,0.68566,734100011.0
2005-07-08 12:25:00,0.68568,0.68589,0.68559,0.68586,797799999.0
2005-07-08 12:30:00,0.68584,0.68595,0.68569,0.68573,543900001.0
2005-07-08 12:35:00,0.68573,0.68602,0.68566,0.68593,656699996.0
2005-07-08 12:40:00,0.68589,0.68602,0.68583,0.68588,601100000.0
2005-07-08 12:45:00,0.68593,0.68618,0.68587,0.68609,774799998.0
2005-07-08 12:50:00,0.68613,0.68648,0.68609,0.68648,799399994.0
2005-07-08 12:55:00,0.68651,0.68661,0.68637,0.68655,471500003.0
2005-07-08 13:00:00,0.68665,0.68679,0.68657,0.68661,747300001.0
2005-07-08 13:05:00,0.68657,0.68657,0.6863,0.68641,685499995.0
2005-07-08 13:10:00,0.68634,0.68644,0.68629,0.6863,741500002.0
2005-07-08 13:15:00,0.68632,0.68632,0.68602,0.68628,667600001.0
2005-07-08 13:20:00,0.68627,0.68651,0.68627,0.68638,725399995.0
2005-07-08 13:25:00,0.68633,0.68651,0.68628,0.68636,719099999.0
2005-07-08 13:30:00,0.68639,0.68639,0.68626,0.68627,523399998.0
2005-07-08 13:35:00,0.68623,0.68635,0.68621,0.68627,678999992.0
2005-07-08 13:40:00,0.68633,0.68633,0.68623,0.68628,778899992.0
2005-07-08 13:45:00,0.68625,0.68648,0.68622,0.68647,672399992.0
2005-07-08 13:50:00,0.68645,0.68656,0.68637,0.68641,720099998.0
2005-07-08 13:55:00,0.68637,0.6864,0.68624,0.68625,759400003.0
2005-07-08 14:00:00,0.68628,0.68644,0.68627,0.68631,694400000.0
2005-07-08 14:05:00,0.68625,0.6863,0.68602,0.68614,871400005.0
2005-07-08 14:10:00,0.68615,0.68622,0.68601,0.68601,561399999.0
2005-07-08 14:15:00,0.68607,0.68607,0.6857,0.68578,411000002.0
2005-07-08 14:20:00,0.6858,0.68605,0.68576,0.68603,729399990.0
2005-07-08 14:25:00,0.68609,0.68617,0.68546,0.68546,850899998.0
2005-07-08 14:30:00,0.68561,0.68607,0.68515,0.68607,844600004.0
2005-07-08 14:35:00,0.68615,0.68685,0.6861,0.6866,768399999.0
2005-07-08 14:40:00,0.6866,0.68686,0.68605,0.68626,687199997.0
2005-07-08 14:45:00,0.68633,0.68658,0.68616,0.68655,709600002.0
2005-07-08 14:50:00,0.68655,0.68695,0.68638,0.68662,643300000.0
2005-07-08 14:55:00,0.68664,0.68693,0.68654,0.68655,805100006.0
2005-07-08 15:00:00,0.68645,0.68675,0.68643,0.68673,587599997.0
2005-07-08 15:05:00,0.68673,0.68673,0.68633,0.68636,716600002.0
2005-07-08 15:10:00,0.68644,0.68656,0.68578,0.68597,674400003.0
2005-07-08 15:15:00,0.68597,0.68613,0.68587,0.68587,908500004.0
2005-07-08 15:20:00,0.68588,0.68603,0.68553,0.68555,741600002.0
2005-07-08 15:25:00,0.68543,0.68576,0.68543,0.68571,556700007.0
2005-07-08 15:30:00,0.68579,0.68593,0.68567,0.68571,745800006.0
2005-07-08 15:35:00,0.68583,0.68611,0.68575,0.68611,823100004.0
2005-07-08 15:40:00,0.68616,0.68642,0.68608,0.68617,747499996.0
2005-07-08 15:45:00,0.68616,0.68617,0.68598,0.68609,605100000.0
2005-07-08 15:50:00,0.68611,0.68633,0.68611,0.68633,627799998.0
2005-07-08 15:55:00,0.68622,0.68632,0.68617,0.68625,527000000.0
2005-07-08 16:00:00,0.68629,0.68719,0.68629,0.68714,592299997.0
2005-07-08 16:05:00,0.68708,0.68723,0.68695,0.68695,585100005.0
2005-07-08 16:10:00,0.68694,0.68697,0.68677,0.68693,617799995.0
2005-07-08 16:15:00,0.68689,0.6873,0.6868,0.6873,891200009.0
2005-07-08 16:20:00,0.68732,0.68735,0.68702,0.68712,699899998.0
2005-07-08 16:25:00,0.6871,0.68724,0.6871,0.6872,796400000.0
2005-07-08 16:30:00,0.68712,0.68715,0.68697,0.68697,871000007.0
2005-07-08 16:35:00,0.68698,0.68704,0.68692,0.68704,554300001.0
2005-07-08 16:40:00,0.68697,0.68725,0.68697,0.68715,573999999.0
2005-07-08 16:45:00,0.68709,0.68724,0.6869,0.68707,740700005.0
2005-07-08 16:50:00,0.68706,0.68709,0.68688,0.68705,728700003.0
2005-07-08 16:55:00,0.68697,0.6872,0.68675,0.6872,668700005.0
2005-07-08 17:00:00,0.68715,0.68731,0.68695,0.68717,995999999.0
2005-07-08 17:05:00,0.68715,0.68733,0.68715,0.68718,645499995.0
2005-07-08 17:10:00,0.68722,0.68727,0.68703,0.68721,631900001.0
2005-07-08 17:15:00,0.68719,0.68731,0.68713,0.68724,813899997.0
2005-07-08 17:20:00,0.68726,0.68739,0.68721,0.68733,975099997.0
2005-07-08 17:25:00,0.68732,0.6876,0.68732,0.68757,567100001.0
2005-07-08 17:30:00,0.68764,0.68777,0.68757,0.68768,717900003.0
2005-07-08 17:35:00,0.68771,0.68778,0.68756,0.68768,662599993.0
2005-07-08 17:40:00,0.68767,0.68778,0.6876,0.68774,652200005.0
2005-07-08 17:45:00,0.6877,0.68773,0.68758,0.68758,714400005.0
2005-07-08 17:50:00,0.68746,0.68757,0.68734,0.68741,359299999.0
2005-07-08 17:55:00,0.68736,0.68737,0.68725,0.68728,521200011.0
2005-07-08 18:00:00,0.6873,0.68756,0.68721,0.6875,4985000007.0
2005-07-08 18:05:00,0.68753,0.68763,0.6873,0.68734,8115600038.0
2005-07-08 18:10:00,0.68734,0.68738,0.68718,0.68725,5736099981.0
2005-07-08 18:15:00,0.68729,0.68739,0.68724,0.68729,5407999995.0
2005-07-08 18:20:00,0.6873,0.68744,0.6872,0.68724,4550999996.0
2005-07-08 18:25:00,0.68727,0.68733,0.6872,0.6873,4003900004.0
2005-07-08 18:30:00,0.68728,0.68728,0.68716,0.68723,3887700016.0
2005-07-08 18:35:00,0.68726,0.68729,0.68703,0.68712,1883100018.0
2005-07-08 18:40:00,0.68717,0.68754,0.68717,0.68732,2618399982.0
2005-07-08 18:45:00,0.68736,0.68747,0.68723,0.68727,1233999999.0
2005-07-08 18:50:00,0.68722,0.68741,0.68721,0.68733,1661699994.0
2005-07-08 18:55:00,0.6873,0.68742,0.68719,0.68737,3254299978.0
2005-07-08 19:00:00,0.68736,0.68754,0.68736,0.68747,1824200000.0
2005-07-08 19:05:00,0.68747,0.68761,0.68742,0.68757,2879499975.0
2005-07-08 19:10:00,0.68756,0.68789,0.68746,0.68783,1371899998.0
2005-07-08 19:15:00,0.68781,0.68817,0.6877,0.68809,1798900006.0
2005-07-08 19:20:00,0.68808,0.68831,0.68808,0.6882,1243799998.0
2005-07-08 19:25:00,0.68817,0.68832,0.68811,0.68828,1989000009.0
2005-07-08 19:30:00,0.68824,0.68837,0.68824,0.68833,2626900013.0
2005-07-08 19:35:00,0.68835,0.68841,0.68825,0.6883,2704800004.0
2005-07-08 19:40:00,0.68827,0.68848,0.68817,0.68826,1945700008.0
2005-07-08 19:45:00,0.6883,0.68854,0.68825,0.68852,798099992.0
2005-07-08 19:50:00,0.68851,0.68871,0.68843,0.68845,1420200002.0
2005-07-08 19:55:00,0.68847,0.68847,0.6883,0.68837,1470099990.0
2005-07-08 20:00:00,0.68843,0.68845,0.6883,0.6884,747899999.0
2005-07-08 20:05:00,0.6884,0.6885,0.68829,0.68835,1246100000.0
2005-07-08 20:10:00,0.68834,0.68885,0.68818,0.68818,2033499999.0
2005-07-08 20:15:00,0.68821,0.68827,0.68815,0.6882,2366100013.0
2005-07-08 20:20:00,0.68822,0.6884,0.68815,0.68825,1342899993.0
2005-07-08 20:25:00,0.68825,0.68836,0.6882,0.68822,2570100017.0
2005-07-08 20:30:00,0.68823,0.68861,0.68818,0.68847,5030699989.0
2005-07-08 20:35:00,0.68852,0.68866,0.68849,0.68865,2593599996.0
2005-07-08 20:40:00,0.68864,0.68877,0.68862,0.6887,2215899993.0
2005-07-08 20:45:00,0.68872,0.68872,0.68849,0.6886,2501300015.0
2005-07-08 20:50:00,0.68857,0.68889,0.68849,0.68889,4123699993.0
2005-07-08 20:55:00,0.68885,0.68896,0.68862,0.68875,4722800006.0
2005-07-08 21:00:00,0.68868,0.68876,0.6885,0.68859,4783000006.0
2005-07-08 21:05:00,0.68855,0.68882,0.68839,0.6886,2129400008.0
2005-07-08 21:10:00,0.68853,0.68897,0.68833,0.68838,1437900000.0
2005-07-08 21:15:00,0.68838,0.68839,0.68825,0.68825,1617100001.0
2005-07-08 21:20:00,0.68833,0.68846,0.68832,0.68839,2457500004.0
2005-07-08 21:25:00,0.68841,0.68844,0.68835,0.68842,873300002.0
2005-07-08 21:30:00,0.68841,0.68867,0.68827,0.68833,1868299980.0
2005-07-08 21:35:00,0.68836,0.68843,0.68832,0.6884,1024900005.0
2005-07-08 21:40:00,0.68834,0.68844,0.68831,0.68839,1416900005.0
2005-07-08 21:45:00,0.68841,0.68843,0.68837,0.6884,1168200007.0
2005-07-08 21:50:00,0.68837,0.68844,0.68835,0.68837,836300000.0
2005-07-08 21:55:00,0.68837,0.68869,0.68835,0.68864,1283100008.0
2005-07-08 22:00:00,0.6886,0.68865,0.68848,0.68856,1366899999.0
2005-07-08 22:05:00,0.68855,0.68858,0.68836,0.6885,1082999989.0
2005-07-08 22:10:00,0.68844,0.68858,0.68844,0.68855,1125100009.0
2005-07-08 22:15:00,0.68855,0.68858,0.68845,0.68857,1420800002.0
2005-07-08 22:20:00,0.68858,0.68876,0.68855,0.68865,1658899996.0
2005-07-08 22:25:00,0.68865,0.68882,0.6885,0.68855,1334999993.0
2005-07-08 22:30:00,0.68859,0.68863,0.68814,0.68816,862200007.0
2005-07-08 22:35:00,0.68815,0.68895,0.68809,0.68845,1018899995.0
2005-07-08 22:40:00,0.68834,0.68879,0.68827,0.68878,1198600002.0
2005-07-08 22:45:00,0.68891,0.68892,0.68837,0.68849,1011800003.0
2005-07-08 22:50:00,0.68846,0.68864,0.68799,0.68836,761399987.0
2005-07-08 22:55:00,0.68833,0.68854,0.68799,0.6883,1297100001.0
2005-07-10 23:00:00,0.68789,0.68871,0.68789,0.68868,923899989.0
2005-07-10 23:05:00,0.68847,0.68891,0.68832,0.6885,485500002.0
2005-07-10 23:10:00,0.68866,0.689,0.68851,0.68874,871600000.0
2005-07-10 23:15:00,0.68878,0.68924,0.68873,0.6891,891999998.0
2005-07-10 23:20:00,0.6891,0.68929,0.68881,0.68908,1015900000.0
2005-07-10 23:25:00,0.68904,0.68917,0.68874,0.6889,765200004.0
2005-07-10 23:30:00,0.68897,0.68912,0.68862,0.68886,814600003.0
2005-07-10 23:35:00,0.68888,0.68912,0.68865,0.68891,639300006.0
2005-07-10 23:40:00,0.68896,0.68912,0.68862,0.68906,894099994.0
2005-07-10 23:45:00,0.68892,0.68911,0.6886,0.68863,995499999.0
2005-07-10 23:50:00,0.68873,0.68911,0.68873,0.68897,658299996.0
2005-07-10 23:55:00,0.68902,0.68923,0.68865,0.68905,746200005.0
2005-07-11 00:00:00,0.68882,0.68896,0.68851,0.68858,670900003.0
2005-07-11 00:05:00,0.68859,0.68874,0.68843,0.68872,796899999.0
2005-07-11 00:10:00,0.68871,0.68897,0.68844,0.68856,427699998.0
2005-07-11 00:15:00,0.68863,0.68895,0.68857,0.68858,532099999.0
2005-07-11 00:20:00,0.68862,0.68865,0.68836,0.68837,406699997.0
2005-07-11 00:25:00,0.68845,0.68849,0.68821,0.68821,600800001.0
2005-07-11 00:30:00,0.68825,0.68868,0.6882,0.68865,631800005.0
2005-07-11 00:35:00,0.68822,0.6886,0.68822,0.6884,657600007.0
2005-07-11 00:40:00,0.68837,0.68849,0.6883,0.68843,752299996.0
2005-07-11 00:45:00,0.68838,0.68846,0.68825,0.6883,683199997.0
2005-07-11 00:50:00,0.68837,0.68869,0.68826,0.68829,657100005.0
2005-07-11 00:55:00,0.68834,0.68841,0.68821,0.68839,426399999.0
2005-07-11 01:00:00,0.68835,0.68835,0.68819,0.68822,588199999.0
2005-07-11 01:05:00,0.68852,0.68857,0.68814,0.68828,647499992.0
2005-07-11 01:10:00,0.68829,0.68839,0.68821,0.68838,741300004.0
2005-07-11 01:15:00,0.68835,0.68847,0.68832,0.68844,369700001.0
2005-07-11 01:20:00,0.68844,0.68845,0.68812,0.68825,463799999.0
2005-07-11 01:25:00,0.68824,0.68851,0.68824,0.68851,559599993.0
2005-07-11 01:30:00,0.68847,0.6885,0.68843,0.68847,607399998.0
2005-07-11 01:35:00,0.68846,0.68863,0.68841,0.68862,643900002.0
2005-07-11 01:40:00,0.68858,0.68862,0.68834,0.68837,705299998.0
2005-07-11 01:45:00,0.6884,0.68841,0.6883,0.6884,796599991.0
2005-07-11 01:50:00,0.6884,0.68861,0.68838,0.68842,539300001.0
2005-07-11 01:55:00,0.68843,0.68878,0.68839,0.68851,410099999.0
2005-07-11 02:00:00,0.68848,0.68861,0.68842,0.6885,479699994.0
2005-07-11 02:05:00,0.68849,0.68853,0.68837,0.68843,747400005.0
2005-07-11 02:10:00,0.68843,0.68845,0.68811,0.68823,648799993.0
2005-07-11 02:15:00,0.68818,0.68833,0.68817,0.68833,425700003.0
2005-07-11 02:20:00,0.68834,0.68865,0.68831,0.68831,564799999.0
2005-07-11 02:25:00,0.68857,0.68866,0.6882,0.6883,680600003.0
2005-07-11 02:30:00,0.68827,0.68833,0.68817,0.68824,431100001.0
2005-07-11 02:35:00,0.68825,0.68828,0.6882,0.68825,439499994.0
2005-07-11 02:40:00,0.68829,0.6883,0.6882,0.68826,589800005.0
2005-07-11 02:45:00,0.68821,0.68837,0.6882,0.68825,558799999.0
2005-07-11 02:50:00,0.68822,0.68826,0.68813,0.68817,595599998.0
2005-07-11 02:55:00,0.68817,0.68818,0.68798,0.68806,461700002.0
2005-07-11 03:00:00,0.68807,0.68811,0.68797,0.68808,850300003.0
2005-07-11 03:05:00,0.6881,0.68824,0.68795,0.68797,714600004.0
2005-07-11 03:10:00,0.68805,0.68833,0.68792,0.68829,812199998.0
2005-07-11 03:15:00,0.6881,0.68812,0.68802,0.68809,518000001.0
2005-07-11 03:20:00,0.68804,0.6881,0.68798,0.68807,672400000.0
2005-07-11 03:25:00,0.68804,0.68816,0.68795,0.68809,538900003.0
2005-07-11 03:30:00,0.68806,0.68815,0.688,0.68808,510100004.0
2005-07-11 03:35:00,0.68819,0.68825,0.68809,0.68816,458900001.0
2005-07-11 03:40:00,0.68809,0.68831,0.68809,0.68815,529000002.0
2005-07-11 03:45:00,0.68815,0.68822,0.68806,0.6881,506499994.0
2005-07-11 03:50:00,0.68807,0.68821,0.68807,0.68811,548600000.0
2005-07-11 03:55:00,0.68806,0.68812,0.68781,0.6879,440200008.0
2005-07-11 04:00:00,0.68795,0.68797,0.6877,0.6877,712000001.0
2005-07-11 04:05:00,0.68772,0.68788,0.68768,0.68772,525799997.0
2005-07-11 04:10:00,0.68777,0.6878,0.68751,0.68751,664200005.0
2005-07-11 04:15:00,0.68752,0.68756,0.68736,0.68738,381099997.0
2005-07-11 04:20:00,0.68737,0.68753,0.68737,0.68753,582400001.0
2005-07-11 04:25:00,0.68756,0.6876,0.68736,0.68743,602899995.0
2005-07-11 04:30:00,0.68741,0.68766,0.68739,0.68763,721200001.0
2005-07-11 04:35:00,0.68767,0.68786,0.68764,0.68776,601999994.0
2005-07-11 04:40:00,0.68781,0.68783,0.68756,0.68772,793199999.0
2005-07-11 04:45:00,0.68765,0.68788,0.68765,0.68784,641799999.0
2005-07-11 04:50:00,0.68785,0.68813,0.68782,0.68808,775300007.0
2005-07-11 04:55:00,0.688,0.68836,0.68785,0.68829,796500002.0
2005-07-11 05:00:00,0.68819,0.68827,0.6881,0.68825,512800000.0
2005-07-11 05:05:00,0.6882,0.6882,0.68781,0.68782,492599994.0
2005-07-11 05:10:00,0.68772,0.68791,0.6877,0.68782,688899990.0
2005-07-11 05:15:00,0.68785,0.688,0.68785,0.688,511900000.0
2005-07-11 05:20:00,0.68801,0.68825,0.688,0.688,417499997.0
2005-07-11 05:25:00,0.68805,0.68818,0.68798,0.68805,598100001.0
2005-07-11 05:30:00,0.68801,0.68823,0.68798,0.68823,628099996.0
2005-07-11 05:35:00,0.68832,0.6885,0.68827,0.68847,446000003.0
2005-07-11 05:40:00,0.68847,0.68852,0.68831,0.68842,441900002.0
2005-07-11 05:45:00,0.68849,0.68856,0.68762,0.68821,731399993.0
2005-07-11 05:50:00,0.68824,0.6884,0.68819,0.68838,773500003.0
2005-07-11 05:55:00,0.68839,0.68848,0.68823,0.68836,374800003.0
2005-07-11 06:00:00,0.6884,0.68848,0.68822,0.68825,475199998.0
2005-07-11 06:05:00,0.68826,0.68835,0.68818,0.68819,615499995.0
2005-07-11 06:10:00,0.68824,0.68827,0.68799,0.68808,484900002.0
2005-07-11 06:15:00,0.68809,0.68815,0.68802,0.68812,491499998.0
2005-07-11 06:20:00,0.68807,0.68845,0.68804,0.6883,537399993.0
2005-07-11 06:25:00,0.68829,0.68865,0.68813,0.68827,709799995.0
2005-07-11 06:30:00,0.68825,0.68856,0.68813,0.68813,681800002.0
2005-07-11 06:35:00,0.68817,0.68829,0.68811,0.68827,441199998.0
2005-07-11 06:40:00,0.68835,0.6884,0.68827,0.6883,745899997.0
2005-07-11 06:45:00,0.68838,0.68842,0.68811,0.68834,627900001.0
2005-07-11 06:50:00,0.68829,0.68838,0.68794,0.68838,821699983.0
2005-07-11 06:55:00,0.68837,0.68847,0.68832,0.68842,523399996.0
2005-07-11 07:00:00,0.68842,0.68872,0.68842,0.68862,667099994.0
2005-07-11 07:05:00,0.68874,0.68878,0.68852,0.68856,680699996.0
2005-07-11 07:10:00,0.68856,0.68869,0.68847,0.68861,576999995.0
2005-07-11 07:15:00,0.68864,0.68864,0.68845,0.68858,683600003.0
2005-07-11 07:20:00,0.68857,0.68863,0.68845,0.68856,495200003.0
2005-07-11 07:25:00,0.6886,0.68875,0.68846,0.68869,472300003.0
2005-07-11 07:30:00,0.68868,0.68877,0.68861,0.68875,998699993.0
2005-07-11 07:35:00,0.68878,0.68891,0.68866,0.68887,547500007.0
2005-07-11 07:40:00,0.6889,0.68898,0.68882,0.68886,867500002.0
2005-07-11 07:45:00,0.68885,0.689,0.68883,0.68895,392600002.0
2005-07-11 07:50:00,0.68889,0.68899,0.68878,0.68891,785699994.0
2005-07-11 07:55:00,0.68896,0.68913,0.68892,0.68909,429700003.0
2005-07-11 08:00:00,0.6891,0.68913,0.68885,0.68885,484500000.0
2005-07-11 08:05:00,0.68886,0.689,0.68878,0.6888,607300008.0
2005-07-11 08:10:00,0.68883,0.68898,0.68873,0.68884,687200000.0
2005-07-11 08:15:00,0.68876,0.68914,0.68876,0.68907,530200003.0
2005-07-11 08:20:00,0.689,0.68906,0.68868,0.68877,493500003.0
2005-07-11 08:25:00,0.68869,0.68902,0.68846,0.68902,621699999.0
2005-07-11 08:30:00,0.689,0.68925,0.689,0.68918,730100002.0
2005-07-11 08:35:00,0.68917,0.68929,0.689,0.68916,387200000.0
2005-07-11 08:40:00,0.68913,0.68959,0.68911,0.68959,742099999.0
2005-07-11 08:45:00,0.68958,0.68992,0.68941,0.68983,671300009.0
2005-07-11 08:50:00,0.68982,0.68993,0.68966,0.68982,794600011.0
2005-07-11 08:55:00,0.68991,0.68998,0.68972,0.6898,794400000.0
2005-07-11 09:00:00,0.68977,0.68988,0.68973,0.68983,537900001.0
2005-07-11 09:05:00,0.68975,0.68975,0.68946,0.68969,609600004.0
2005-07-11 09:10:00,0.6897,0.68977,0.68963,0.68967,439700001.0
2005-07-11 09:15:00,0.6895,0.68958,0.68912,0.6892,811399996.0
2005-07-11 09:20:00,0.68916,0.68939,0.68913,0.68935,685299993.0
2005-07-11 09:25:00,0.68933,0.68933,0.68882,0.68882,718899996.0
2005-07-11 09:30:00,0.68878,0.68878,0.68844,0.6885,428199997.0
2005-07-11 09:35:00,0.68853,0.68853,0.68821,0.68824,621499999.0
2005-07-11 09:40:00,0.68827,0.68853,0.68825,0.68853,633499999.0
2005-07-11 09:45:00,0.68863,0.68883,0.6885,0.68874,743599989.0
2005-07-11 09:50:00,0.68868,0.68874,0.68859,0.68867,640600001.0
2005-07-11 09:55:00,0.68866,0.68869,0.68848,0.68848,912399997.0
2005-07-11 10:00:00,0.68842,0.68858,0.68834,0.68858,730399999.0
2005-07-11 10:05:00,0.68858,0.68863,0.68813,0.68815,702500005.0
2005-07-11 10:10:00,0.68803,0.68819,0.68798,0.68804,572599996.0
2005-07-11 10:15:00,0.68807,0.6885,0.68807,0.6885,486400000.0
2005-07-11 10:20:00,0.68849,0.68854,0.68843,0.68844,607400001.0
2005-07-11 10:25:00,0.68842,0.68853,0.68839,0.68847,751400001.0
2005-07-11 10:30:00,0.68854,0.68863,0.68798,0.68846,541500006.0
2005-07-11 10:35:00,0.6885,0.6886,0.68842,0.68855,848600011.0
2005-07-11 10:40:00,0.68859,0.68914,0.68859,0.68905,615799994.0
2005-07-11 10:45:00,0.68902,0.68904,0.68886,0.6889,533100004.0
2005-07-11 10:50:00,0.68882,0.6889,0.6887,0.6887,813299999.0
2005-07-11 10:55:00,0.68871,0.6888,0.68859,0.6888,841699988.0
2005-07-11 11:00:00,0.68869,0.6888,0.68863,0.6888,701999991.0
2005-07-11 11:05:00,0.68883,0.68883,0.68871,0.68876,783499995.0
2005-07-11 11:10:00,0.68872,0.68877,0.68862,0.68864,813599998.0
2005-07-11 11:15:00,0.6887,0.68877,0.68853,0.6886,806899996.0
2005-07-11 11:20:00,0.68855,0.68869,0.68851,0.6886,544499993.0
2005-07-11 11:25:00,0.68858,0.68861,0.68837,0.68837,555900003.0
2005-07-11 11:30:00,0.68842,0.68844,0.68832,0.68841,776399993.0
2005-07-11 11:35:00,0.68839,0.68864,0.6883,0.68832,721900005.0
2005-07-11 11:40:00,0.68836,0.68839,0.68815,0.68837,422100003.0
2005-07-11 11:45:00,0.68838,0.68853,0.68835,0.68853,747099993.0
2005-07-11 11:50:00,0.68845,0.68861,0.68845,0.68847,540400000.0
2005-07-11 11:55:00,0.6885,0.68852,0.68822,0.68832,730800012.0
2005-07-11 12:00:00,0.68825,0.68843,0.68825,0.68831,873399997.0
2005-07-11 12:05:00,0.68833,0.68844,0.68828,0.68828,743500003.0
2005-07-11 12:10:00,0.68829,0.68833,0.68823,0.68823,624800000.0
2005-07-11 12:15:00,0.68829,0.68854,0.68829,0.68837,759399993.0
2005-07-11 12:20:00,0.68835,0.68835,0.68811,0.68812,679600003.0
2005-07-11 12:25:00,0.6881,0.68817,0.68803,0.68815,574000000.0
2005-07-11 12:30:00,0.68814,0.6882,0.68807,0.68817,412500001.0
2005-07-11 12:35:00,0.68815,0.68824,0.68809,0.68813,567000004.0
2005-07-11 12:40:00,0.68808,0.68827,0.68808,0.68818,563500003.0
2005-07-11 12:45:00,0.68822,0.68847,0.68822,0.68843,649900003.0
2005-07-11 12:50:00,0.68849,0.68863,0.68828,0.6883,685199993.0
2005-07-11 12:55:00,0.68824,0.68824,0.68802,0.68808,565599999.0
2005-07-11 13:00:00,0.68815,0.68815,0.68768,0.68778,588600003.0
2005-07-11 13:05:00,0.68774,0.68795,0.68773,0.68782,642799999.0
2005-07-11 13:10:00,0.68777,0.68797,0.68777,0.68791,674999992.0
2005-07-11 13:15:00,0.68789,0.68804,0.68789,0.68804,665800001.0
2005-07-11 13:20:00,0.68805,0.68806,0.68773,0.68778,702600002.0
2005-07-11 13:25:00,0.68773,0.68775,0.68753,0.68769,705299989.0
2005-07-11 13:30:00,0.68771,0.68771,0.68751,0.68756,536000002.0
2005-07-11 13:35:00,0.68757,0.68778,0.68756,0.68772,698800006.0
2005-07-11 13:40:00,0.68779,0.68792,0.68773,0.68788,461999998.0
2005-07-11 13:45:00,0.68788,0.68797,0.68784,0.68791,707999995.0
2005-07-11 13:50:00,0.6879,0.68802,0.68786,0.68786,834500010.0
2005-07-11 13:55:00,0.68786,0.68786,0.68772,0.68778,618099999.0
2005-07-11 14:00:00,0.68772,0.6879,0.6877,0.68781,404400000.0
2005-07-11 14:05:00,0.68777,0.68794,0.68775,0.68784,992199989.0
2005-07-11 14:10:00,0.68786,0.68789,0.68769,0.68787,680900008.0
2005-07-11 14:15:00,0.68783,0.68791,0.68761,0.68761,350800005.0
2005-07-11 14:20:00,0.68759,0.68783,0.68759,0.68776,577600001.0
2005-07-11 14:25:00,0.68778,0.68782,0.68769,0.68775,698100001.0
2005-07-11 14:30:00,0.6877,0.68782,0.68769,0.68775,775300006.0
2005-07-11 14:35:00,0.68768,0.68786,0.68762,0.68782,720999995.0
2005-07-11 14:40:00,0.68782,0.68809,0.68777,0.68809,935200003.0
2005-07-11 14:45:00,0.68814,0.68819,0.68804,0.68806,742100005.0
2005-07-11 14:50:00,0.68807,0.68829,0.68807,0.68823,601899998.0
2005-07-11 14:55:00,0.68827,0.68836,0.68817,0.68835,659299996.0
2005-07-11 15:00:00,0.68829,0.6884,0.68827,0.68834,908600002.0
2005-07-11 15:05:00,0.68833,0.68846,0.68829,0.68835,704100000.0
2005-07-11 15:10:00,0.68837,0.68845,0.6883,0.68832,523599998.0
2005-07-11 15:15:00,0.68832,0.68837,0.68825,0.68827,533600009.0
2005-07-11 15:20:00,0.68831,0.68865,0.68825,0.68835,923500005.0
2005-07-11 15:25:00,0.6883,0.68835,0.68819,0.68821,456500002.0
2005-07-11 15:30:00,0.68823,0.68828,0.68816,0.68816,466500001.0
2005-07-11 15:35:00,0.68823,0.68823,0.68804,0.68817,757599998.0
2005-07-11 15:40:00,0.68821,0.68825,0.68804,0.68807,518899996.0
2005-07-11 15:45:00,0.68809,0.68812,0.688,0.68802,796700002.0
2005-07-11 15:50:00,0.68801,0.68807,0.68785,0.6879,545400003.0
2005-07-11 15:55:00,0.68787,0.68793,0.68765,0.68768,770900004.0
2005-07-11 16:00:00,0.68767,0.68783,0.68764,0.68781,540799997.0
2005-07-11 16:05:00,0.68775,0.68797,0.68775,0.68795,851800008.0
2005-07-11 16:10:00,0.68801,0.68805,0.68768,0.68773,782799999.0
2005-07-11 16:15:00,0.68772,0.6878,0.68762,0.6878,505399997.0
2005-07-11 16:20:00,0.68782,0.68809,0.68782,0.68807,685000002.0
2005-07-11 16:25:00,0.68809,0.6882,0.68802,0.68813,667400003.0
2005-07-11 16:30:00,0.68811,0.68817,0.68799,0.688,535699994.0
2005-07-11 16:35:00,0.68802,0.6881,0.68794,0.68801,916899995.0
2005-07-11 16:40:00,0.68799,0.68803,0.68737,0.68741,954400003.0
2005-07-11 16:45:00,0.68741,0.68793,0.68738,0.68755,928799996.0
2005-07-11 16:50:00,0.68757,0.68778,0.68736,0.68766,664100006.0
2005-07-11 16:55:00,0.68765,0.68765,0.68735,0.68748,752299992.0
2005-07-11 17:00:00,0.68739,0.68746,0.68715,0.6873,794899993.0
2005-07-11 17:05:00,0.68727,0.68746,0.6872,0.68727,746799999.0
2005-07-11 17:10:00,0.68732,0.68733,0.68714,0.68714,685399997.0
2005-07-11 17:15:00,0.68706,0.68706,0.68675,0.68694,781100009.0
2005-07-11 17:20:00,0.68702,0.68715,0.68695,0.68708,930499998.0
2005-07-11 17:25:00,0.68705,0.68716,0.68692,0.68694,449500006.0
2005-07-11 17:30:00,0.68699,0.68699,0.6868,0.68686,631000011.0
2005-07-11 17:35:00,0.68688,0.6869,0.68661,0.68665,671100003.0
2005-07-11 17:40:00,0.68652,0.68664,0.68641,0.68664,475899992.0
2005-07-11 17:45:00,0.68656,0.68656,0.68627,0.68633,777200004.0
2005-07-11 17:50:00,0.68631,0.68651,0.68625,0.68651,451199994.0
2005-07-11 17:55:00,0.68644,0.6868,0.68639,0.6868,630399995.0
2005-07-11 18:00:00,0.68682,0.68682,0.6864,0.68663,5335299990.0
2005-07-11 18:05:00,0.68658,0.6867,0.6864,0.68658,7583400001.0
2005-07-11 18:10:00,0.6866,0.68671,0.68655,0.68661,5463100016.0
2005-07-11 18:15:00,0.68664,0.68672,0.68651,0.68663,5241799999.0
2005-07-11 18:20:00,0.68665,0.6868,0.6866,0.68662,4744900012.0
2005-07-11 18:25:00,0.68662,0.6867,0.68638,0.68645,3794299988.0
2005-07-11 18:30:00,0.68647,0.68653,0.68616,0.68627,3756900002.0
2005-07-11 18:35:00,0.68632,0.68645,0.68622,0.68638,1766999996.0
2005-07-11 18:40:00,0.68641,0.6865,0.68635,0.68643,2522299997.0
2005-07-11 18:45:00,0.68644,0.6866,0.68641,0.68658,1203400001.0
2005-07-11 18:50:00,0.68657,0.68671,0.68655,0.68665,1928799996.0
2005-07-11 18:55:00,0.68662,0.68685,0.6866,0.68682,3287699996.0
2005-07-11 19:00:00,0.68675,0.68689,0.68672,0.68682,1819599986.0
2005-07-11 19:05:00,0.68678,0.6869,0.68672,0.6868,2899799995.0
2005-07-11 19:10:00,0.68679,0.68686,0.68669,0.68678,1404300001.0
2005-07-11 19:15:00,0.68678,0.68687,0.68673,0.68676,1835599998.0
2005-07-11 19:20:00,0.68673,0.68688,0.68673,0.68683,1413199995.0
2005-07-11 19:25:00,0.68683,0.6869,0.68664,0.6868,1969999998.0
2005-07-11 19:30:00,0.68678,0.68684,0.68663,0.68672,2376399997.0
2005-07-11 19:35:00,0.6867,0.6869,0.68669,0.6868,2467999998.0
2005-07-11 19:40:00,0.68677,0.6869,0.68675,0.68682,2052099995.0
2005-07-11 19:45:00,0.68688,0.68688,0.68671,0.68676,945500006.0
2005-07-11 19:50:00,0.68675,0.68683,0.68673,0.68683,1497299989.0
2005-07-11 19:55:00,0.68687,0.68688,0.68675,0.68682,1546800009.0
2005-07-11 20:00:00,0.68688,0.68693,0.68683,0.68685,1011099990.0
2005-07-11 20:05:00,0.68685,0.68685,0.68676,0.68681,1566400000.0
2005-07-11 20:10:00,0.68679,0.68698,0.68674,0.68679,2093100000.0
2005-07-11 20:15:00,0.68679,0.68707,0.68661,0.68681,2459499993.0
2005-07-11 20:20:00,0.68673,0.68682,0.68663,0.68663,1593100003.0
2005-07-11 20:25:00,0.6866,0.68676,0.6866,0.68667,2831100004.0
2005-07-11 20:30:00,0.68669,0.68681,0.68667,0.68672,5001799985.0
2005-07-11 20:35:00,0.68675,0.687,0.68666,0.6867,2902799992.0
2005-07-11 20:40:00,0.6867,0.68681,0.68667,0.68673,2771299994.0
2005-07-11 20:45:00,0.68673,0.6868,0.68667,0.68675,2165299996.0
2005-07-11 20:50:00,0.68676,0.6868,0.68658,0.6867,3968499986.0
2005-07-11 20:55:00,0.68669,0.68675,0.68654,0.68655,5103399969.0
2005-07-11 21:00:00,0.68658,0.68665,0.68653,0.68662,4698700001.0
2005-07-11 21:05:00,0.68663,0.68673,0.68657,0.6867,2026599987.0
2005-07-11 21:10:00,0.68671,0.68677,0.68659,0.68663,1602099993.0
2005-07-11 21:15:00,0.68663,0.68669,0.68654,0.68655,1498599997.0
2005-07-11 21:20:00,0.68661,0.68668,0.68655,0.6866,2658500018.0
2005-07-11 21:25:00,0.68662,0.68665,0.68655,0.68662,933100002.0
2005-07-11 21:30:00,0.6866,0.68669,0.68655,0.68663,1798500007.0
2005-07-11 21:35:00,0.68665,0.68665,0.68659,0.68659,887399993.0
2005-07-11 21:40:00,0.68653,0.68688,0.68652,0.68663,1184600010.0
2005-07-11 21:45:00,0.68666,0.68673,0.68662,0.6867,1107399991.0
2005-07-11 21:50:00,0.68667,0.68673,0.68661,0.68667,934600002.0
2005-07-11 21:55:00,0.68663,0.68698,0.68653,0.68671,1180300003.0
2005-07-11 22:00:00,0.68669,0.68706,0.68659,0.68663,1737199992.0
2005-07-11 22:05:00,0.68665,0.6871,0.68662,0.68665,855399999.0
2005-07-11 22:10:00,0.68662,0.68669,0.6866,0.68669,971500003.0
2005-07-11 22:15:00,0.68668,0.68678,0.68661,0.68668,1587600002.0
2005-07-11 22:20:00,0.68671,0.68685,0.68664,0.68672,1760500003.0
2005-07-11 22:25:00,0.6867,0.68679,0.68659,0.6866,1287999992.0
2005-07-11 22:30:00,0.68663,0.68667,0.68655,0.68655,1065899993.0
2005-07-11 22:35:00,0.68655,0.68705,0.68652,0.68688,1138400004.0
2005-07-11 22:40:00,0.6866,0.68669,0.68657,0.68666,884799995.0
2005-07-11 22:45:00,0.68668,0.68677,0.68662,0.6867,1106799993.0
2005-07-11 22:50:00,0.68675,0.68717,0.68673,0.687,629400001.0
2005-07-11 22:55:00,0.68673,0.68674,0.68642,0.68642,996700006.0
2005-07-11 23:00:00,0.68655,0.68703,0.68637,0.6866,676599998.0
2005-07-11 23:05:00,0.68637,0.6869,0.68633,0.68668,1112799998.0
2005-07-11 23:10:00,0.68651,0.68708,0.68647,0.68686,837600011.0
2005-07-11 23:15:00,0.6869,0.687,0.68649,0.68663,759700001.0
2005-07-11 23:20:00,0.68658,0.68659,0.68616,0.68645,601700009.0
2005-07-11 23:25:00,0.68647,0.68685,0.68639,0.68645,779800005.0
2005-07-11 23:30:00,0.68648,0.68663,0.68645,0.68657,605200005.0
2005-07-11 23:35:00,0.6866,0.68679,0.68657,0.68665,678799999.0
2005-07-11 23:40:00,0.68667,0.68675,0.6866,0.68666,497500001.0
2005-07-11 23:45:00,0.68667,0.68675,0.68662,0.68666,342800001.0
2005-07-11 23:50:00,0.68665,0.68674,0.6866,0.6866,622299998.0
2005-07-11 23:55:00,0.68665,0.68673,0.68637,0.6867,630400001.0
2005-07-12 00:00:00,0.68682,0.68699,0.68659,0.68659,575599996.0
2005-07-12 00:05:00,0.68656,0.68675,0.6865,0.68656,509700007.0
2005-07-12 00:10:00,0.68651,0.68677,0.68645,0.68661,705100000.0
2005-07-12 00:15:00,0.68665,0.68674,0.68665,0.68668,524099996.0
2005-07-12 00:20:00,0.68673,0.68676,0.68666,0.68672,691399996.0
2005-07-12 00:25:00,0.68675,0.68683,0.68662,0.68663,686399993.0
2005-07-12 00:30:00,0.6867,0.68706,0.68665,0.68685,643400007.0
2005-07-12 00:35:00,0.6868,0.68701,0.6868,0.68685,591000006.0
2005-07-12 00:40:00,0.68687,0.68697,0.68676,0.68685,659500009.0
2005-07-12 00:45:00,0.68687,0.68689,0.68679,0.6868,365000004.0
2005-07-12 00:50:00,0.68685,0.68694,0.68675,0.68679,704199997.0
2005-07-12 00:55:00,0.68682,0.68696,0.68673,0.6868,473300004.0
2005-07-12 01:00:00,0.68684,0.6869,0.68671,0.68676,866699994.0
2005-07-12 01:05:00,0.68673,0.68681,0.68661,0.68673,659600000.0
2005-07-12 01:10:00,0.68671,0.68713,0.6865,0.68678,909400005.0
2005-07-12 01:15:00,0.68683,0.68702,0.68673,0.68675,893999994.0
2005-07-12 01:20:00,0.68676,0.6868,0.68664,0.68673,653300003.0
2005-07-12 01:25:00,0.68674,0.6868,0.68664,0.68669,501100002.0
2005-07-12 01:30:00,0.68668,0.68673,0.68666,0.68667,286599997.0
2005-07-12 01:35:00,0.68666,0.6868,0.68659,0.68679,567099997.0
2005-07-12 01:40:00,0.68674,0.68681,0.68665,0.68667,887200002.0
2005-07-12 01:45:00,0.68668,0.68672,0.6866,0.68665,710300000.0
2005-07-12 01:50:00,0.68663,0.68678,0.68651,0.68665,550700001.0
2005-07-12 01:55:00,0.68664,0.68668,0.68658,0.68662,809699993.0
2005-07-12 02:00:00,0.68659,0.68667,0.68657,0.68665,597499996.0
2005-07-12 02:05:00,0.68663,0.68663,0.68649,0.68661,771800001.0
2005-07-12 02:10:00,0.68663,0.68671,0.68659,0.68661,404999995.0
2005-07-12 02:15:00,0.68659,0.68674,0.68659,0.68674,601599997.0
2005-07-12 02:20:00,0.68672,0.68677,0.68666,0.68673,473400001.0
2005-07-12 02:25:00,0.68675,0.68683,0.68652,0.6867,675800007.0
2005-07-12 02:30:00,0.68668,0.68676,0.68657,0.68663,575499998.0
2005-07-12 02:35:00,0.68663,0.68673,0.68656,0.6867,556300000.0
2005-07-12 02:40:00,0.68675,0.68679,0.68663,0.68667,490700007.0
2005-07-12 02:45:00,0.68665,0.68682,0.68665,0.68669,525400004.0
2005-07-12 02:50:00,0.68667,0.68696,0.68665,0.68668,694099995.0
2005-07-12 02:55:00,0.68672,0.68681,0.6867,0.68677,556000001.0
2005-07-12 03:00:00,0.68678,0.68682,0.68665,0.68678,828999993.0
2005-07-12 03:05:00,0.68683,0.68686,0.68674,0.68675,726500000.0
2005-07-12 03:10:00,0.6868,0.68685,0.68671,0.68671,496699997.0
2005-07-12 03:15:00,0.68674,0.6868,0.68669,0.68672,529000003.0
2005-07-12 03:20:00,0.68668,0.68681,0.68668,0.6867,580000003.0
2005-07-12 03:25:00,0.6869,0.68703,0.68669,0.68676,801899997.0
2005-07-12 03:30:00,0.6867,0.68688,0.68665,0.68688,752899997.0
2005-07-12 03:35:00,0.68684,0.68687,0.68666,0.68673,747800001.0
2005-07-12 03:40:00,0.68669,0.68736,0.68669,0.68727,653100001.0
2005-07-12 03:45:00,0.68726,0.6875,0.68724,0.68744,853499990.0
2005-07-12 03:50:00,0.6875,0.68765,0.6873,0.68745,716700002.0
2005-07-12 03:55:00,0.68737,0.68747,0.68724,0.68732,621299995.0
2005-07-12 04:00:00,0.68741,0.68743,0.68721,0.68723,756200003.0
2005-07-12 04:05:00,0.68729,0.6874,0.68715,0.68737,790900005.0
2005-07-12 04:10:00,0.68734,0.68744,0.68728,0.6874,453699997.0
2005-07-12 04:15:00,0.68736,0.68765,0.68729,0.68742,545400007.0
2005-07-12 04:20:00,0.68739,0.68766,0.68735,0.68757,688199997.0
2005-07-12 04:25:00,0.68772,0.68811,0.68745,0.68806,840299989.0
2005-07-12 04:30:00,0.68811,0.68822,0.68796,0.68821,940700002.0
2005-07-12 04:35:00,0.68821,0.68831,0.68813,0.68816,861200004.0
2005-07-12 04:40:00,0.68818,0.68821,0.68805,0.68812,786199988.0
2005-07-12 04:45:00,0.68797,0.68812,0.68785,0.68796,862000006.0
2005-07-12 04:50:00,0.68793,0.68807,0.6879,0.68804,711099999.0
2005-07-12 04:55:00,0.68803,0.68804,0.68777,0.68777,451099998.0
2005-07-12 05:00:00,0.68777,0.68794,0.68774,0.6878,751699999.0
2005-07-12 05:05:00,0.68774,0.688,0.68761,0.68773,587600000.0
2005-07-12 05:10:00,0.68774,0.68785,0.68765,0.68772,567699996.0
2005-07-12 05:15:00,0.68779,0.68779,0.68748,0.6875,702100006.0
2005-07-12 05:20:00,0.68749,0.68773,0.68746,0.6876,584600003.0
2005-07-12 05:25:00,0.68771,0.68783,0.68769,0.68773,571300000.0
2005-07-12 05:30:00,0.68778,0.6885,0.68778,0.68841,749999999.0
2005-07-12 05:35:00,0.6884,0.68853,0.6883,0.68833,739100007.0
2005-07-12 05:40:00,0.6884,0.68848,0.68823,0.68828,634999997.0
2005-07-12 05:45:00,0.68828,0.68835,0.68808,0.6883,682799998.0
2005-07-12 05:50:00,0.68832,0.68851,0.68828,0.68845,782099998.0
2005-07-12 05:55:00,0.68841,0.68847,0.68836,0.68843,523200005.0
2005-07-12 06:00:00,0.68847,0.68858,0.68836,0.68836,728199993.0
2005-07-12 06:05:00,0.68842,0.6886,0.68836,0.68844,751500003.0
2005-07-12 06:10:00,0.68838,0.68846,0.68827,0.68832,534499997.0
2005-07-12 06:15:00,0.68834,0.68845,0.68834,0.68844,601200004.0
2005-07-12 06:20:00,0.68842,0.68859,0.68842,0.68852,564500003.0
2005-07-12 06:25:00,0.68863,0.6892,0.68858,0.6892,899400004.0
2005-07-12 06:30:00,0.68923,0.68935,0.68893,0.68905,760299997.0
2005-07-12 06:35:00,0.68897,0.68902,0.68877,0.68877,494800003.0
2005-07-12 06:40:00,0.68882,0.68894,0.6887,0.68877,827700002.0
2005-07-12 06:45:00,0.68885,0.68894,0.68866,0.6888,834400010.0
2005-07-12 06:50:00,0.68876,0.68886,0.6887,0.6888,642700002.0
2005-07-12 06:55:00,0.6888,0.68893,0.68873,0.68873,828000003.0
2005-07-12 07:00:00,0.68876,0.68901,0.68875,0.68895,805400009.0
2005-07-12 07:05:00,0.68899,0.68916,0.68885,0.68912,628700003.0
2005-07-12 07:10:00,0.6891,0.68912,0.68879,0.68897,627199998.0
2005-07-12 07:15:00,0.689,0.68911,0.68895,0.68911,741300004.0
2005-07-12 07:20:00,0.68912,0.68916,0.68897,0.68905,823199997.0
2005-07-12 07:25:00,0.68906,0.6892,0.68906,0.68915,416799999.0
2005-07-12 07:30:00,0.68912,0.68914,0.68897,0.68902,673800005.0
2005-07-12 07:35:00,0.68903,0.68916,0.68903,0.68916,864499994.0
2005-07-12 07:40:00,0.68919,0.68927,0.68909,0.68927,745600004.0
2005-07-12 07:45:00,0.68923,0.68927,0.68908,0.68921,673399994.0
2005-07-12 07:50:00,0.68924,0.68935,0.68915,0.68917,856700010.0
2005-07-12 07:55:00,0.68918,0.68936,0.68918,0.68923,552599999.0
2005-07-12 08:00:00,0.6892,0.68926,0.6889,0.68902,753999996.0
2005-07-12 08:05:00,0.68892,0.68905,0.68877,0.68886,532899998.0
2005-07-12 08:10:00,0.68893,0.68906,0.68891,0.68892,605800003.0
2005-07-12 08:15:00,0.68887,0.68895,0.6888,0.68889,497299993.0
2005-07-12 08:20:00,0.68883,0.689,0.68873,0.689,519900004.0
2005-07-12 08:25:00,0.68898,0.68918,0.68897,0.68899,407200004.0
2005-07-12 08:30:00,0.68902,0.68912,0.68875,0.68886,753400000.0
2005-07-12 08:35:00,0.68885,0.68903,0.68872,0.68903,551400001.0
2005-07-12 08:40:00,0.68899,0.68901,0.68876,0.6889,627600003.0
2005-07-12 08:45:00,0.68882,0.689,0.68881,0.68895,743700005.0
2005-07-12 08:50:00,0.68899,0.68909,0.6889,0.689,757699995.0
2005-07-12 08:55:00,0.68905,0.68914,0.68895,0.68895,792500001.0
2005-07-12 09:00:00,0.68896,0.68903,0.68894,0.68898,706799990.0
2005-07-12 09:05:00,0.68902,0.68928,0.68894,0.68928,573400002.0
2005-07-12 09:10:00,0.68938,0.68949,0.68924,0.68935,944199999.0
2005-07-12 09:15:00,0.68934,0.68967,0.68932,0.68953,792699999.0
2005-07-12 09:20:00,0.68943,0.68945,0.68916,0.6893,826699999.0
2005-07-12 09:25:00,0.68934,0.6897,0.68927,0.6895,776400010.0
2005-07-12 09:30:00,0.68946,0.68946,0.68909,0.68925,535600003.0
2005-07-12 09:35:00,0.68928,0.68941,0.68919,0.68928,833000000.0
2005-07-12 09:40:00,0.68922,0.68924,0.68858,0.68881,717399998.0
2005-07-12 09:45:00,0.68885,0.68924,0.68885,0.689,660900006.0
2005-07-12 09:50:00,0.68897,0.68934,0.6889,0.6893,685000006.0
2005-07-12 09:55:00,0.6892,0.68926,0.689,0.68916,875599998.0
2005-07-12 10:00:00,0.68914,0.68927,0.68909,0.68924,767099994.0
2005-07-12 10:05:00,0.6892,0.68945,0.68919,0.68929,600199992.0
2005-07-12 10:10:00,0.68926,0.68934,0.68916,0.68923,600000006.0
2005-07-12 10:15:00,0.68926,0.68949,0.68896,0.68925,740299993.0
2005-07-12 10:20:00,0.68925,0.68945,0.68924,0.68944,457100003.0
2005-07-12 10:25:00,0.68939,0.68942,0.68912,0.68922,897399999.0
2005-07-12 10:30:00,0.68916,0.68954,0.68904,0.68921,541199998.0
2005-07-12 10:35:00,0.68922,0.68933,0.6892,0.68931,472000005.0
2005-07-12 10:40:00,0.68927,0.6894,0.68921,0.68938,694799994.0
2005-07-12 10:45:00,0.68938,0.68938,0.68918,0.68919,633899997.0
2005-07-12 10:50:00,0.68909,0.68918,0.68895,0.68914,808100000.0
2005-07-12 10:55:00,0.68912,0.68947,0.68904,0.68937,806200007.0
2005-07-12 11:00:00,0.68936,0.68937,0.68923,0.68935,395000002.0
2005-07-12 11:05:00,0.68925,0.68929,0.68912,0.68914,713800005.0
2005-07-12 11:10:00,0.68915,0.68926,0.68911,0.68917,786300002.0
2005-07-12 11:15:00,0.68919,0.68919,0.68895,0.68907,777000003.0
2005-07-12 11:20:00,0.68899,0.68899,0.68867,0.68875,870199997.0
2005-07-12 11:25:00,0.68872,0.68883,0.68863,0.68863,478799993.0
2005-07-12 11:30:00,0.68868,0.68868,0.68843,0.68852,903599984.0
2005-07-12 11:35:00,0.68852,0.68862,0.68843,0.68862,537900005.0
2005-07-12 11:40:00,0.68861,0.68861,0.68844,0.68857,623500006.0
2005-07-12 11:45:00,0.68858,0.68888,0.68853,0.68856,1073300010.0
2005-07-12 11:50:00,0.68844,0.68858,0.6884,0.68846,698699998.0
2005-07-12 11:55:00,0.6885,0.68853,0.68825,0.68835,825700013.0
2005-07-12 12:00:00,0.6883,0.68834,0.68825,0.68825,868799998.0
2005-07-12 12:05:00,0.68826,0.68833,0.68806,0.68807,579400005.0
2005-07-12 12:10:00,0.68808,0.68825,0.68802,0.68825,589599995.0
2005-07-12 12:15:00,0.68827,0.68835,0.68818,0.6882,807600001.0
2005-07-12 12:20:00,0.68825,0.68835,0.68822,0.68831,743300000.0
2005-07-12 12:25:00,0.68831,0.68876,0.68821,0.6887,694399999.0
2005-07-12 12:30:00,0.68872,0.689,0.68872,0.68884,540000000.0
2005-07-12 12:35:00,0.68894,0.68914,0.68862,0.68866,641200005.0
2005-07-12 12:40:00,0.68854,0.68876,0.6885,0.68854,784900006.0
2005-07-12 12:45:00,0.68855,0.68855,0.68829,0.68832,656500001.0
2005-07-12 12:50:00,0.68831,0.68831,0.68796,0.68797,887699995.0
2005-07-12 12:55:00,0.68799,0.68812,0.68795,0.688,757700000.0
2005-07-12 13:00:00,0.68807,0.68811,0.68793,0.6881,518100000.0
2005-07-12 13:05:00,0.68806,0.68814,0.68794,0.68797,1004399998.0
2005-07-12 13:10:00,0.68785,0.6881,0.68785,0.68801,551500005.0
2005-07-12 13:15:00,0.688,0.68826,0.68799,0.68819,902799992.0
2005-07-12 13:20:00,0.6881,0.68825,0.68798,0.68825,695699999.0
2005-07-12 13:25:00,0.68822,0.68822,0.68782,0.68791,746600006.0
2005-07-12 13:30:00,0.68788,0.68792,0.6877,0.68777,562099998.0
2005-07-12 13:35:00,0.68779,0.68797,0.6877,0.68796,772600003.0
2005-07-12 13:40:00,0.68792,0.68792,0.68749,0.68753,538500000.0
2005-07-12 13:45:00,0.68752,0.68771,0.68752,0.68767,743299988.0
2005-07-12 13:50:00,0.68765,0.68775,0.68758,0.6876,810599995.0
2005-07-12 13:55:00,0.6876,0.68778,0.68758,0.68775,502800002.0
2005-07-12 14:00:00,0.68781,0.68834,0.68781,0.68834,423800003.0
2005-07-12 14:05:00,0.68829,0.68846,0.68829,0.68836,751300012.0
2005-07-12 14:10:00,0.68835,0.68837,0.68797,0.68799,629399997.0
2005-07-12 14:15:00,0.68799,0.68809,0.68791,0.68798,517400002.0
2005-07-12 14:20:00,0.68793,0.68793,0.68757,0.6876,960600004.0
2005-07-12 14:25:00,0.6877,0.6878,0.68762,0.6877,796200006.0
2005-07-12 14:30:00,0.68771,0.68778,0.68755,0.68756,481500007.0
2005-07-12 14:35:00,0.68753,0.6876,0.68735,0.68756,874300002.0
2005-07-12 14:40:00,0.68756,0.68769,0.68749,0.68768,597900001.0
2005-07-12 14:45:00,0.68768,0.68778,0.68759,0.68775,790000000.0
2005-07-12 14:50:00,0.68773,0.68795,0.68767,0.68784,626799998.0
2005-07-12 14:55:00,0.68785,0.68787,0.68753,0.68763,869700004.0
2005-07-12 15:00:00,0.68766,0.6879,0.68766,0.68787,856399995.0
2005-07-12 15:05:00,0.68781,0.68781,0.68756,0.68756,799699994.0
2005-07-12 15:10:00,0.68752,0.68757,0.68737,0.68737,617100005.0
2005-07-12 15:15:00,0.68737,0.68789,0.68737,0.68786,564999996.0
2005-07-12 15:20:00,0.68792,0.68797,0.68771,0.68793,783400001.0
2005-07-12 15:25:00,0.68796,0.6882,0.68789,0.68806,743600002.0
2005-07-12 15:30:00,0.68798,0.68824,0.68798,0.68815,543099996.0
2005-07-12 15:35:00,0.68826,0.68826,0.68805,0.68808,780799996.0
2005-07-12 15:40:00,0.68808,0.68827,0.68808,0.68825,843299996.0
2005-07-12 15:45:00,0.6882,0.68826,0.68807,0.68808,723800002.0
2005-07-12 15:50:00,0.68814,0.68834,0.68813,0.68813,444699999.0
2005-07-12 15:55:00,0.68812,0.68849,0.6881,0.68845,845700004.0
2005-07-12 16:00:00,0.6885,0.68855,0.68818,0.68826,527900000.0
2005-07-12 16:05:00,0.68823,0.68847,0.68819,0.68822,685099997.0
2005-07-12 16:10:00,0.68817,0.68817,0.68794,0.68803,623500004.0
2005-07-12 16:15:00,0.68805,0.68815,0.68805,0.6881,628999998.0
2005-07-12 16:20:00,0.68804,0.6883,0.68795,0.68806,706900005.0
2005-07-12 16:25:00,0.68793,0.6881,0.6879,0.68805,556200001.0
2005-07-12 16:30:00,0.68804,0.68826,0.68801,0.68823,592799999.0
2005-07-12 16:35:00,0.68827,0.68827,0.68805,0.68819,536600014.0
2005-07-12 16:40:00,0.68814,0.68821,0.68792,0.68821,464699998.0
2005-07-12 16:45:00,0.68818,0.68823,0.68803,0.68804,853300006.0
2005-07-12 16:50:00,0.68809,0.68812,0.68793,0.68793,647200005.0
2005-07-12 16:55:00,0.68797,0.68806,0.68773,0.68773,556800001.0
2005-07-12 17:00:00,0.68768,0.68803,0.68757,0.68772,615599998.0
2005-07-12 17:05:00,0.68773,0.68786,0.68749,0.68776,848100008.0
2005-07-12 17:10:00,0.68781,0.68789,0.68771,0.68775,688700000.0
2005-07-12 17:15:00,0.68772,0.68783,0.68755,0.68759,844100005.0
2005-07-12 17:20:00,0.68759,0.68801,0.68743,0.68773,663300004.0
2005-07-12 17:25:00,0.68774,0.68777,0.68745,0.68755,638399997.0
2005-07-12 17:30:00,0.68754,0.6877,0.68744,0.68758,848199996.0
2005-07-12 17:35:00,0.68761,0.68817,0.68758,0.68795,778799990.0
2005-07-12 17:40:00,0.68787,0.68792,0.68753,0.68764,593800000.0
2005-07-12 17:45:00,0.68758,0.68758,0.68713,0.68713,720200002.0
2005-07-12 17:50:00,0.68708,0.6874,0.68708,0.68732,655600003.0
2005-07-12 17:55:00,0.68734,0.68742,0.68718,0.68718,712999992.0
2005-07-12 18:00:00,0.6872,0.6874,0.68714,0.68738,5679099990.0
2005-07-12 18:05:00,0.68738,0.6876,0.68735,0.68756,5867699993.0
2005-07-12 18:10:00,0.68737,0.68795,0.68737,0.68778,5474399974.0
2005-07-12 18:15:00,0.68774,0.68782,0.68753,0.68764,5284900010.0
2005-07-12 18:20:00,0.68764,0.68772,0.68751,0.68757,5040100001.0
2005-07-12 18:25:00,0.68756,0.68763,0.68738,0.68752,4223300005.0
2005-07-12 18:30:00,0.68751,0.68771,0.68744,0.68762,4430099978.0
2005-07-12 18:35:00,0.68764,0.68766,0.68744,0.68744,1683999996.0
2005-07-12 18:40:00,0.68745,0.68767,0.68736,0.68741,2413799978.0
2005-07-12 18:45:00,0.68741,0.68755,0.68714,0.68721,1122899995.0
2005-07-12 18:50:00,0.68714,0.68719,0.68701,0.68707,2031900006.0
2005-07-12 18:55:00,0.68699,0.68711,0.68684,0.68707,3588799999.0
2005-07-12 19:00:00,0.68711,0.68723,0.68708,0.68719,1803500004.0
2005-07-12 19:05:00,0.68717,0.68724,0.68706,0.68716,2710899997.0
2005-07-12 19:10:00,0.6872,0.68729,0.6871,0.68715,1407100002.0
2005-07-12 19:15:00,0.68713,0.68765,0.68693,0.68742,1964300022.0
2005-07-12 19:20:00,0.68738,0.68763,0.68731,0.68758,1383299990.0
2005-07-12 19:25:00,0.68757,0.68796,0.68747,0.68783,2590299996.0
2005-07-12 19:30:00,0.6878,0.68793,0.68767,0.6879,2606999996.0
2005-07-12 19:35:00,0.6879,0.68803,0.68776,0.688,2401100009.0
2005-07-12 19:40:00,0.68797,0.68804,0.68785,0.68792,2049900004.0
2005-07-12 19:45:00,0.68795,0.68805,0.6879,0.688,846300006.0
2005-07-12 19:50:00,0.68802,0.68865,0.68802,0.68849,1041099999.0
2005-07-12 19:55:00,0.68857,0.68874,0.68847,0.68867,1931300005.0
2005-07-12 20:00:00,0.6887,0.68881,0.68856,0.6888,1045000003.0
2005-07-12 20:05:00,0.68885,0.68898,0.68866,0.68873,1507799997.0
2005-07-12 20:10:00,0.68871,0.68871,0.68834,0.68843,1906799996.0
2005-07-12 20:15:00,0.68842,0.68842,0.68828,0.68836,2287000001.0
2005-07-12 20:20:00,0.68833,0.68842,0.68823,0.68828,1890499999.0
2005-07-12 20:25:00,0.68825,0.68854,0.68824,0.68851,2709399991.0
2005-07-12 20:30:00,0.68853,0.68863,0.68837,0.68847,5349099995.0
2005-07-12 20:35:00,0.68851,0.68853,0.68834,0.68847,2606100006.0
2005-07-12 20:40:00,0.68848,0.68856,0.68834,0.68835,2618000000.0
2005-07-12 20:45:00,0.68834,0.68841,0.68825,0.6884,2383600024.0
2005-07-12 20:50:00,0.68839,0.68839,0.68823,0.68827,3742300010.0
2005-07-12 20:55:00,0.68825,0.68832,0.68815,0.68817,5054499985.0
2005-07-12 21:00:00,0.68811,0.68831,0.68811,0.68827,4787499976.0
2005-07-12 21:05:00,0.68825,0.68836,0.68817,0.6883,1903900002.0
2005-07-12 21:10:00,0.6883,0.68837,0.68826,0.68829,2051699996.0
2005-07-12 21:15:00,0.68827,0.68835,0.6882,0.6882,1648799999.0
2005-07-12 21:20:00,0.68824,0.68833,0.68815,0.6883,2659800011.0
2005-07-12 21:25:00,0.68832,0.68843,0.68825,0.68828,829000005.0
2005-07-12 21:30:00,0.68826,0.68836,0.68826,0.68827,2036599989.0
2005-07-12 21:35:00,0.68828,0.68828,0.68805,0.68816,946700004.0
2005-07-12 21:40:00,0.6881,0.68814,0.68797,0.68805,1393200000.0
2005-07-12 21:45:00,0.68806,0.68815,0.68806,0.68815,1270399994.0
2005-07-12 21:50:00,0.68813,0.68827,0.6881,0.68822,905399999.0
2005-07-12 21:55:00,0.68825,0.68832,0.68818,0.68829,860000004.0
2005-07-12 22:00:00,0.68829,0.68833,0.68815,0.68826,1813799999.0
2005-07-12 22:05:00,0.68825,0.68836,0.68825,0.6883,798700004.0
2005-07-12 22:10:00,0.68826,0.68845,0.68823,0.68833,868200001.0
2005-07-12 22:15:00,0.68854,0.68856,0.68827,0.68837,1470400010.0
2005-07-12 22:20:00,0.68828,0.68844,0.68818,0.68835,1535099998.0
2005-07-12 22:25:00,0.68836,0.68846,0.68829,0.6883,1184700001.0
2005-07-12 22:30:00,0.68831,0.68832,0.68825,0.68826,928700009.0
2005-07-12 22:35:00,0.6883,0.68843,0.68825,0.68827,1204800004.0
2005-07-12 22:40:00,0.68825,0.68868,0.68813,0.68819,1274300003.0
2005-07-12 22:45:00,0.68821,0.68821,0.68798,0.688,812200000.0
2005-07-12 22:50:00,0.68857,0.6886,0.68792,0.68812,582199999.0
2005-07-12 22:55:00,0.68811,0.68822,0.68807,0.68807,1135000002.0
2005-07-12 23:00:00,0.68795,0.68855,0.68795,0.68835,868400005.0
2005-07-12 23:05:00,0.68844,0.68849,0.68797,0.68834,788400006.0
2005-07-12 23:10:00,0.68828,0.68843,0.6879,0.68828,964699998.0
2005-07-12 23:15:00,0.6882,0.68842,0.68799,0.68815,834399998.0
2005-07-12 23:20:00,0.68788,0.68831,0.68788,0.68797,463099996.0
2005-07-12 23:25:00,0.68802,0.68811,0.68794,0.68804,805899996.0
2005-07-12 23:30:00,0.68807,0.68816,0.68793,0.68797,846199986.0
2005-07-12 23:35:00,0.688,0.68803,0.68789,0.68795,671000004.0
2005-07-12 23:40:00,0.68797,0.68821,0.68795,0.68799,342400002.0
2005-07-12 23:45:00,0.68795,0.68827,0.68791,0.68799,645299989.0
2005-07-12 23:50:00,0.68798,0.68836,0.68795,0.688,618700000.0
2005-07-12 23:55:00,0.68801,0.68811,0.68776,0.68804,722200009.0
2005-07-13 00:00:00,0.68804,0.68814,0.68782,0.68802,340800003.0
2005-07-13 00:05:00,0.68795,0.68805,0.68767,0.68802,793300002.0
2005-07-13 00:10:00,0.68805,0.68805,0.68755,0.68778,813600000.0
2005-07-13 00:15:00,0.68776,0.68789,0.68767,0.68786,640699997.0
2005-07-13 00:20:00,0.6878,0.68816,0.68771,0.68772,495899998.0
2005-07-13 00:25:00,0.68775,0.68783,0.68766,0.68772,525199997.0
2005-07-13 00:30:00,0.68798,0.68822,0.68766,0.6877,694599994.0
2005-07-13 00:35:00,0.6877,0.68782,0.68767,0.68782,636799998.0
2005-07-13 00:40:00,0.6878,0.68805,0.6877,0.68776,518300002.0
2005-07-13 00:45:00,0.68771,0.68811,0.68766,0.688,762399997.0
2005-07-13 00:50:00,0.68792,0.68812,0.68787,0.68794,877599993.0
2005-07-13 00:55:00,0.68801,0.68812,0.68789,0.68808,641199992.0
2005-07-13 01:00:00,0.68807,0.68814,0.68798,0.6881,538800004.0
2005-07-13 01:05:00,0.68805,0.68811,0.68792,0.68798,803900007.0
2005-07-13 01:10:00,0.68798,0.68798,0.68786,0.68793,881800005.0
2005-07-13 01:15:00,0.68792,0.68801,0.68782,0.68793,645500003.0
2005-07-13 01:20:00,0.68795,0.68795,0.68782,0.68792,561999998.0
2005-07-13 01:25:00,0.68788,0.68791,0.68779,0.68791,388300001.0
2005-07-13 01:30:00,0.6879,0.68851,0.6879,0.68834,600400001.0
2005-07-13 01:35:00,0.68831,0.68837,0.68818,0.68829,756299993.0
2005-07-13 01:40:00,0.68828,0.68834,0.68815,0.68828,1080899990.0
2005-07-13 01:45:00,0.68828,0.68858,0.6882,0.6884,651399997.0
2005-07-13 01:50:00,0.68834,0.6888,0.68826,0.68842,664599998.0
2005-07-13 01:55:00,0.68842,0.68848,0.68807,0.68807,523700001.0
2005-07-13 02:00:00,0.68808,0.68826,0.68808,0.68817,748100000.0
2005-07-13 02:05:00,0.68817,0.68832,0.68811,0.68828,996799999.0
2005-07-13 02:10:00,0.68832,0.68833,0.68825,0.68828,316500006.0
2005-07-13 02:15:00,0.68827,0.68833,0.68815,0.68819,654099998.0
2005-07-13 02:20:00,0.6882,0.68822,0.68807,0.68813,428000005.0
2005-07-13 02:25:00,0.68813,0.68813,0.68791,0.688,873199993.0
2005-07-13 02:30:00,0.68798,0.6881,0.68797,0.68805,443100001.0
2005-07-13 02:35:00,0.68807,0.68813,0.68798,0.6881,681199993.0
2005-07-13 02:40:00,0.68816,0.6882,0.68799,0.68811,571199994.0
2005-07-13 02:45:00,0.68805,0.6882,0.68803,0.68817,411100003.0
2005-07-13 02:50:00,0.68812,0.6882,0.68808,0.68813,571100004.0
2005-07-13 02:55:00,0.68813,0.6883,0.68813,0.68829,646600006.0
2005-07-13 03:00:00,0.68832,0.68839,0.68829,0.68831,629400004.0
2005-07-13 03:05:00,0.68833,0.68845,0.6882,0.68823,750600005.0
2005-07-13 03:10:00,0.68833,0.68842,0.68827,0.6883,397300009.0
2005-07-13 03:15:00,0.68836,0.6884,0.68819,0.68825,970900003.0
2005-07-13 03:20:00,0.68825,0.68826,0.68815,0.68823,321500003.0
2005-07-13 03:25:00,0.68824,0.68838,0.68822,0.68832,719600003.0
2005-07-13 03:30:00,0.68829,0.68835,0.68807,0.68808,639600004.0
2005-07-13 03:35:00,0.6881,0.68814,0.68792,0.68803,708199994.0
2005-07-13 03:40:00,0.688,0.68802,0.68789,0.6879,495999994.0
2005-07-13 03:45:00,0.68792,0.68811,0.68792,0.68808,268400003.0
2005-07-13 03:50:00,0.68835,0.68835,0.68793,0.68814,527000001.0
2005-07-13 03:55:00,0.68813,0.68814,0.68793,0.68797,509700002.0
2005-07-13 04:00:00,0.68805,0.68805,0.68791,0.68794,609400003.0
2005-07-13 04:05:00,0.68795,0.68815,0.68793,0.68802,636700009.0
2005-07-13 04:10:00,0.68803,0.68822,0.68789,0.68798,560500003.0
2005-07-13 04:15:00,0.68802,0.68809,0.68799,0.68802,437899999.0
2005-07-13 04:20:00,0.688,0.68805,0.68795,0.688,614199996.0
2005-07-13 04:25:00,0.68801,0.68805,0.68793,0.68803,388800002.0
2005-07-13 04:30:00,0.68802,0.68809,0.68799,0.68803,622600008.0
2005-07-13 04:35:00,0.68805,0.68815,0.68802,0.6881,552000007.0
2005-07-13 04:40:00,0.68819,0.68827,0.68805,0.68815,445299997.0
2005-07-13 04:45:00,0.68815,0.68842,0.68773,0.68821,536300003.0
2005-07-13 04:50:00,0.6882,0.6883,0.68803,0.6881,455299998.0
2005-07-13 04:55:00,0.6882,0.68827,0.6879,0.6879,603799998.0
2005-07-13 05:00:00,0.68789,0.68806,0.68789,0.68801,745699993.0
2005-07-13 05:05:00,0.68807,0.68813,0.6879,0.68802,589699996.0
2005-07-13 05:10:00,0.688,0.68819,0.68794,0.68802,796399993.0
2005-07-13 05:15:00,0.68803,0.68812,0.68803,0.68804,536499997.0
2005-07-13 05:20:00,0.68802,0.6881,0.68797,0.68797,257400000.0
2005-07-13 05:25:00,0.68802,0.68829,0.68802,0.68804,724600002.0
2005-07-13 05:30:00,0.68808,0.68821,0.68808,0.68817,420799994.0
2005-07-13 05:35:00,0.6882,0.6882,0.68806,0.6881,369500001.0
2005-07-13 05:40:00,0.68808,0.68841,0.68787,0.68811,634599998.0
2005-07-13 05:45:00,0.68813,0.68836,0.68788,0.68815,547099999.0
2005-07-13 05:50:00,0.6882,0.6883,0.6881,0.68824,717900013.0
2005-07-13 05:55:00,0.68815,0.68817,0.68807,0.68808,336000002.0
2005-07-13 06:00:00,0.6881,0.68813,0.68802,0.68807,517599999.0
2005-07-13 06:05:00,0.68805,0.68828,0.68791,0.68815,618299995.0
2005-07-13 06:10:00,0.68803,0.68816,0.68792,0.6881,870000003.0
2005-07-13 06:15:00,0.68805,0.68822,0.68788,0.68822,795700001.0
2005-07-13 06:20:00,0.68815,0.68824,0.6881,0.68818,461099993.0
2005-07-13 06:25:00,0.68813,0.68825,0.68804,0.68821,497300003.0
2005-07-13 06:30:00,0.68818,0.6882,0.68811,0.68811,446400003.0
2005-07-13 06:35:00,0.68815,0.68822,0.68811,0.68811,673200000.0
2005-07-13 06:40:00,0.68813,0.68815,0.68802,0.68804,574099995.0
2005-07-13 06:45:00,0.68812,0.68813,0.68803,0.68813,611600000.0
2005-07-13 06:50:00,0.6881,0.68832,0.68804,0.6881,295499998.0
2005-07-13 06:55:00,0.6881,0.68816,0.688,0.68808,495300000.0
2005-07-13 07:00:00,0.68778,0.68828,0.68776,0.68805,718300001.0
2005-07-13 07:05:00,0.68802,0.68808,0.68798,0.68807,452599996.0
2005-07-13 07:10:00,0.68804,0.68808,0.68793,0.68797,415500001.0
2005-07-13 07:15:00,0.68801,0.68805,0.68797,0.68798,758900000.0
2005-07-13 07:20:00,0.68797,0.688,0.68787,0.68789,509100006.0
2005-07-13 07:25:00,0.68783,0.68798,0.68782,0.6879,692599996.0
2005-07-13 07:30:00,0.68786,0.68786,0.68759,0.68775,606800001.0
2005-07-13 07:35:00,0.68771,0.688,0.68771,0.6878,1150699999.0
2005-07-13 07:40:00,0.68788,0.68808,0.68786,0.68804,768599991.0
2005-07-13 07:45:00,0.6881,0.68825,0.68806,0.68815,645499996.0
2005-07-13 07:50:00,0.68815,0.6882,0.68803,0.68817,450999998.0
2005-07-13 07:55:00,0.68819,0.68835,0.68812,0.68824,710900004.0
2005-07-13 08:00:00,0.6882,0.68835,0.68819,0.6883,803800006.0
2005-07-13 08:05:00,0.68827,0.68837,0.6881,0.68823,739800002.0
2005-07-13 08:10:00,0.68823,0.6883,0.68805,0.68815,859099996.0
2005-07-13 08:15:00,0.68817,0.68839,0.6881,0.68824,628299997.0
2005-07-13 08:20:00,0.68822,0.68833,0.68814,0.68822,528199998.0
2005-07-13 08:25:00,0.68814,0.68829,0.68805,0.68819,473099997.0
2005-07-13 08:30:00,0.68815,0.68837,0.68814,0.68837,538900000.0
2005-07-13 08:35:00,0.68839,0.6884,0.68818,0.68818,764099990.0
2005-07-13 08:40:00,0.68807,0.68814,0.68799,0.68813,632499995.0
2005-07-13 08:45:00,0.6881,0.6881,0.6878,0.68781,677800011.0
2005-07-13 08:50:00,0.68781,0.68797,0.68774,0.68779,369199997.0
2005-07-13 08:55:00,0.68775,0.68793,0.68772,0.68785,574899999.0
2005-07-13 09:00:00,0.68783,0.68787,0.6876,0.6876,805700001.0
2005-07-13 09:05:00,0.68761,0.68764,0.68748,0.68757,538000001.0
2005-07-13 09:10:00,0.68755,0.6881,0.68755,0.6881,607299996.0
2005-07-13 09:15:00,0.68808,0.68825,0.68807,0.68808,545899997.0
2005-07-13 09:20:00,0.68812,0.68825,0.68805,0.68823,794599996.0
2005-07-13 09:25:00,0.6882,0.6882,0.68807,0.68813,761800007.0
2005-07-13 09:30:00,0.68817,0.68836,0.68813,0.68834,663200003.0
2005-07-13 09:35:00,0.68839,0.6884,0.68822,0.68827,692699996.0
2005-07-13 09:40:00,0.68822,0.68838,0.6882,0.68829,646299993.0
2005-07-13 09:45:00,0.68839,0.6887,0.68839,0.68851,735099993.0
2005-07-13 09:50:00,0.68862,0.68923,0.68849,0.68923,779299995.0
2005-07-13 09:55:00,0.68918,0.68928,0.68911,0.68928,990299996.0
2005-07-13 10:00:00,0.68924,0.68939,0.68919,0.68932,620099999.0
2005-07-13 10:05:00,0.68933,0.68945,0.68926,0.68935,560399999.0
2005-07-13 10:10:00,0.68935,0.68938,0.68901,0.68908,642000004.0
2005-07-13 10:15:00,0.68902,0.68925,0.68896,0.68919,697399992.0
2005-07-13 10:20:00,0.68915,0.68942,0.68914,0.68941,542100001.0
2005-07-13 10:25:00,0.68937,0.68957,0.68918,0.68946,846799994.0
2005-07-13 10:30:00,0.68952,0.68962,0.68934,0.68948,668099994.0
2005-07-13 10:35:00,0.68949,0.6897,0.6894,0.6897,702400003.0
2005-07-13 10:40:00,0.68969,0.6907,0.68967,0.6907,624500006.0
2005-07-13 10:45:00,0.69068,0.69109,0.69062,0.69088,639699999.0
2005-07-13 10:50:00,0.69086,0.69093,0.69061,0.69061,846300003.0
2005-07-13 10:55:00,0.69062,0.69068,0.69032,0.69053,620800002.0
2005-07-13 11:00:00,0.69057,0.69084,0.69055,0.69075,529799999.0
2005-07-13 11:05:00,0.69067,0.69077,0.69058,0.69064,729599992.0
2005-07-13 11:10:00,0.69066,0.69066,0.69036,0.69048,619300005.0
2005-07-13 11:15:00,0.69052,0.69052,0.69032,0.6904,849299997.0
2005-07-13 11:20:00,0.69037,0.69059,0.69037,0.69054,592300007.0
2005-07-13 11:25:00,0.69054,0.69068,0.69048,0.69048,831199999.0
2005-07-13 11:30:00,0.69049,0.69049,0.69013,0.69027,686700005.0
2005-07-13 11:35:00,0.69031,0.69031,0.69,0.6901,909800001.0
2005-07-13 11:40:00,0.69006,0.69023,0.68997,0.69018,472099995.0
2005-07-13 11:45:00,0.69012,0.69019,0.69002,0.69018,702499994.0
2005-07-13 11:50:00,0.6901,0.69015,0.68984,0.68991,821899996.0
2005-07-13 11:55:00,0.68997,0.69025,0.68997,0.69025,832099999.0
2005-07-13 12:00:00,0.6901,0.69017,0.68942,0.68966,915800011.0
2005-07-13 12:05:00,0.68977,0.69007,0.68977,0.68999,822700003.0
2005-07-13 12:10:00,0.68999,0.6901,0.68994,0.69008,954200004.0
2005-07-13 12:15:00,0.69,0.69,0.68957,0.68957,512700004.0
2005-07-13 12:20:00,0.68963,0.68972,0.6896,0.68964,602100003.0
2005-07-13 12:25:00,0.68966,0.68973,0.68958,0.68973,683800005.0
2005-07-13 12:30:00,0.68972,0.69006,0.68972,0.69003,588000001.0
2005-07-13 12:35:00,0.69006,0.69024,0.68983,0.69001,674799995.0
2005-07-13 12:40:00,0.68994,0.68999,0.68985,0.68985,960499998.0
2005-07-13 12:45:00,0.68995,0.69024,0.68977,0.68995,611100007.0
2005-07-13 12:50:00,0.68993,0.69,0.68983,0.68991,540200000.0
2005-07-13 12:55:00,0.68992,0.68995,0.6895,0.68953,621699998.0
2005-07-13 13:00:00,0.68961,0.68982,0.68961,0.6898,613899999.0
2005-07-13 13:05:00,0.68982,0.68992,0.68969,0.6897,679300007.0
2005-07-13 13:10:00,0.68955,0.68978,0.68953,0.68972,523200002.0
2005-07-13 13:15:00,0.68966,0.68983,0.68957,0.68965,788100000.0
2005-07-13 13:20:00,0.68962,0.68968,0.68935,0.68941,572699999.0
2005-07-13 13:25:00,0.68941,0.68955,0.68936,0.68945,610300002.0
2005-07-13 13:30:00,0.68949,0.68949,0.68934,0.68942,501500002.0
2005-07-13 13:35:00,0.68938,0.68938,0.68919,0.68925,808300007.0
2005-07-13 13:40:00,0.68927,0.68959,0.68927,0.68953,773400005.0
2005-07-13 13:45:00,0.68955,0.68966,0.68947,0.68956,778800002.0
2005-07-13 13:50:00,0.68949,0.68963,0.68946,0.68952,621100005.0
2005-07-13 13:55:00,0.68943,0.68943,0.68916,0.6892,512299998.0
2005-07-13 14:00:00,0.68912,0.68945,0.68909,0.68919,637999993.0
2005-07-13 14:05:00,0.6893,0.68948,0.68928,0.68945,768400006.0
2005-07-13 14:10:00,0.68949,0.68967,0.6894,0.68967,570800000.0
2005-07-13 14:15:00,0.68971,0.68975,0.68957,0.68966,695499999.0
2005-07-13 14:20:00,0.68963,0.68976,0.68959,0.6897,876199998.0
2005-07-13 14:25:00,0.68969,0.6897,0.68925,0.68927,852799997.0
2005-07-13 14:30:00,0.68899,0.68904,0.68846,0.68897,760600001.0
2005-07-13 14:35:00,0.68896,0.68953,0.68895,0.68946,623499997.0
2005-07-13 14:40:00,0.68945,0.68961,0.68932,0.68955,615900000.0
2005-07-13 14:45:00,0.6896,0.68982,0.68959,0.6897,966599987.0
2005-07-13 14:50:00,0.68964,0.68964,0.68941,0.68955,510600002.0
2005-07-13 14:55:00,0.68953,0.68964,0.68929,0.68947,635300001.0
2005-07-13 15:00:00,0.68939,0.68939,0.68895,0.68907,737600002.0
2005-07-13 15:05:00,0.68911,0.68912,0.68887,0.68888,757099998.0
2005-07-13 15:10:00,0.68889,0.68903,0.68881,0.68884,521800003.0
2005-07-13 15:15:00,0.68885,0.68889,0.68865,0.68865,831099997.0
2005-07-13 15:20:00,0.68862,0.68891,0.68834,0.68891,621200000.0
2005-07-13 15:25:00,0.68893,0.68897,0.68861,0.68897,585600007.0
2005-07-13 15:30:00,0.68895,0.68897,0.68865,0.68878,682500002.0
2005-07-13 15:35:00,0.68881,0.68886,0.68869,0.68877,803099994.0
2005-07-13 15:40:00,0.68886,0.68893,0.68861,0.68889,523000006.0
2005-07-13 15:45:00,0.68895,0.68899,0.6886,0.68869,831099998.0
2005-07-13 15:50:00,0.68871,0.6889,0.68868,0.68885,546400004.0
2005-07-13 15:55:00,0.68885,0.68901,0.68883,0.68895,632799999.0
2005-07-13 16:00:00,0.68898,0.6891,0.68892,0.68898,890499995.0
2005-07-13 16:05:00,0.68897,0.68911,0.68897,0.689,796100005.0
2005-07-13 16:10:00,0.68901,0.68907,0.68887,0.68896,402099998.0
2005-07-13 16:15:00,0.68896,0.68902,0.68886,0.68895,572000002.0
2005-07-13 16:20:00,0.68892,0.68913,0.68889,0.68893,916299992.0
2005-07-13 16:25:00,0.68896,0.68911,0.68889,0.689,1045599992.0
2005-07-13 16:30:00,0.68895,0.68901,0.68869,0.68875,525400006.0
2005-07-13 16:35:00,0.68877,0.6888,0.68841,0.68841,702500001.0
2005-07-13 16:40:00,0.68846,0.68854,0.68836,0.68853,640599999.0
2005-07-13 16:45:00,0.6885,0.6887,0.68848,0.68852,712499997.0
2005-07-13 16:50:00,0.68858,0.68873,0.68852,0.68866,555000003.0
2005-07-13 16:55:00,0.68871,0.68887,0.68863,0.68885,650599996.0
2005-07-13 17:00:00,0.68884,0.68895,0.68847,0.68895,926800000.0
2005-07-13 17:05:00,0.68893,0.68894,0.68877,0.68888,754600002.0
2005-07-13 17:10:00,0.68892,0.68892,0.6885,0.68861,602200006.0
2005-07-13 17:15:00,0.68861,0.68871,0.68854,0.68867,888599998.0
2005-07-13 17:20:00,0.68872,0.68909,0.68868,0.68908,724799997.0
2005-07-13 17:25:00,0.68904,0.68909,0.68898,0.68907,553200004.0
2005-07-13 17:30:00,0.68906,0.68909,0.689,0.68902,684700007.0
2005-07-13 17:35:00,0.68907,0.68907,0.68883,0.68893,581699997.0
2005-07-13 17:40:00,0.68898,0.68911,0.6889,0.68911,670200000.0
2005-07-13 17:45:00,0.68909,0.68918,0.689,0.68902,757000002.0
2005-07-13 17:50:00,0.68894,0.68905,0.68886,0.68897,404700000.0
2005-07-13 17:55:00,0.68885,0.68885,0.68858,0.68858,467599994.0
2005-07-13 18:00:00,0.68857,0.68868,0.68845,0.68862,5189000005.0
2005-07-13 18:05:00,0.68855,0.68868,0.6884,0.68863,5511600010.0
2005-07-13 18:10:00,0.68865,0.68873,0.68858,0.6887,5951700003.0
2005-07-13 18:15:00,0.68875,0.6888,0.68866,0.68876,3430499997.0
2005-07-13 18:20:00,0.6888,0.68889,0.68869,0.68882,5033999992.0
2005-07-13 18:25:00,0.68882,0.68889,0.68866,0.6887,3987900018.0
2005-07-13 18:30:00,0.68867,0.68867,0.6883,0.68833,4243400005.0
2005-07-13 18:35:00,0.68837,0.68876,0.68835,0.68873,1913700003.0
2005-07-13 18:40:00,0.68873,0.68894,0.68851,0.68875,2392999993.0
2005-07-13 18:45:00,0.68874,0.68885,0.6886,0.68865,1441800000.0
2005-07-13 18:50:00,0.68862,0.68873,0.6886,0.68866,1773799989.0
2005-07-13 18:55:00,0.68862,0.68868,0.68857,0.6886,2842299990.0
2005-07-13 19:00:00,0.68888,0.68904,0.6885,0.68891,1967000000.0
2005-07-13 19:05:00,0.68857,0.68863,0.68844,0.68847,2830100011.0
2005-07-13 19:10:00,0.68848,0.68848,0.6884,0.68843,1617700007.0
2005-07-13 19:15:00,0.68844,0.6886,0.68841,0.68859,1957500002.0
2005-07-13 19:20:00,0.68855,0.68868,0.68848,0.68864,1843000002.0
2005-07-13 19:25:00,0.6886,0.68863,0.6885,0.68853,2198899998.0
2005-07-13 19:30:00,0.68848,0.68861,0.68839,0.68859,2709300019.0
2005-07-13 19:35:00,0.68858,0.68858,0.68826,0.68838,2360200003.0
2005-07-13 19:40:00,0.68837,0.68875,0.68829,0.68836,1738299992.0
2005-07-13 19:45:00,0.6884,0.68857,0.68835,0.68854,963499997.0
2005-07-13 19:50:00,0.68853,0.68856,0.68832,0.6884,1412299995.0
2005-07-13 19:55:00,0.68851,0.68851,0.68817,0.6882,1470799998.0
2005-07-13 20:00:00,0.6882,0.6882,0.68793,0.68798,898600010.0
2005-07-13 20:05:00,0.688,0.68808,0.6879,0.68795,1442899995.0
2005-07-13 20:10:00,0.68793,0.68801,0.6878,0.68787,2377499989.0
2005-07-13 20:15:00,0.68785,0.68794,0.68761,0.68765,2157900001.0
2005-07-13 20:20:00,0.68766,0.68766,0.68727,0.6873,1324499990.0
2005-07-13 20:25:00,0.6873,0.68733,0.68673,0.68677,2837499988.0
2005-07-13 20:30:00,0.68674,0.68674,0.68641,0.68651,4835099982.0
2005-07-13 20:35:00,0.68654,0.68656,0.68626,0.6863,2448400008.0
2005-07-13 20:40:00,0.6863,0.68641,0.6861,0.68617,2324299996.0
2005-07-13 20:45:00,0.68621,0.68625,0.68593,0.68593,2219599998.0
2005-07-13 20:50:00,0.68592,0.6861,0.68589,0.68593,3354699992.0
2005-07-13 20:55:00,0.68594,0.68617,0.68594,0.68614,4870200000.0
2005-07-13 21:00:00,0.68613,0.68626,0.68607,0.68612,4400899997.0
2005-07-13 21:05:00,0.68612,0.68625,0.68612,0.68613,1962699994.0
2005-07-13 21:10:00,0.6861,0.68615,0.68605,0.68608,1613700000.0
2005-07-13 21:15:00,0.68609,0.68609,0.68568,0.6857,1760999984.0
2005-07-13 21:20:00,0.6857,0.6857,0.68495,0.6855,2389299981.0
2005-07-13 21:25:00,0.6855,0.68558,0.68534,0.68552,935800002.0
2005-07-13 21:30:00,0.6855,0.68559,0.68542,0.68549,2007499993.0
2005-07-13 21:35:00,0.6855,0.68556,0.68543,0.6855,963899997.0
2005-07-13 21:40:00,0.68545,0.68554,0.68542,0.68546,1151500000.0
2005-07-13 21:45:00,0.68543,0.68551,0.68528,0.68545,1172400000.0
2005-07-13 21:50:00,0.68541,0.68548,0.68519,0.68522,925899995.0
2005-07-13 21:55:00,0.68522,0.6853,0.6852,0.68528,931500002.0
2005-07-13 22:00:00,0.68526,0.68529,0.68512,0.68523,1620699997.0
2005-07-13 22:05:00,0.68538,0.68562,0.68483,0.68497,665900004.0
2005-07-13 22:10:00,0.68498,0.68503,0.68489,0.68492,877299997.0
2005-07-13 22:15:00,0.68495,0.68502,0.68489,0.68492,1462800010.0
2005-07-13 22:20:00,0.68495,0.68499,0.68483,0.68489,1380300008.0
2005-07-13 22:25:00,0.68485,0.68502,0.68485,0.68495,1398900003.0
2005-07-13 22:30:00,0.68496,0.68498,0.6849,0.68492,1030500004.0
2005-07-13 22:35:00,0.68498,0.68529,0.68497,0.68523,938900000.0
2005-07-13 22:40:00,0.6852,0.68524,0.68515,0.68515,1054700006.0
2005-07-13 22:45:00,0.68516,0.68516,0.68498,0.68501,774000005.0
2005-07-13 22:50:00,0.68502,0.68508,0.68497,0.68503,503800003.0
2005-07-13 22:55:00,0.68503,0.6851,0.68488,0.68488,1000700000.0
2005-07-13 23:00:00,0.68505,0.6856,0.68505,0.68519,713599987.0
2005-07-13 23:05:00,0.68539,0.68562,0.68496,0.68547,807700002.0
2005-07-13 23:10:00,0.68545,0.68567,0.68521,0.68556,684000004.0
2005-07-13 23:15:00,0.68521,0.68569,0.6851,0.68533,876399993.0
2005-07-13 23:20:00,0.68498,0.68548,0.68497,0.68515,734099996.0
2005-07-13 23:25:00,0.68513,0.6852,0.685,0.685,655400000.0
2005-07-13 23:30:00,0.68503,0.6852,0.685,0.68513,690599997.0
2005-07-13 23:35:00,0.68518,0.68525,0.68497,0.68497,587400000.0
2005-07-13 23:40:00,0.68497,0.68505,0.68496,0.68505,336700003.0
2005-07-13 23:45:00,0.68507,0.68509,0.68498,0.685,392299998.0
2005-07-13 23:50:00,0.68497,0.6853,0.68495,0.68495,546099998.0
2005-07-13 23:55:00,0.68502,0.68509,0.68468,0.685,581099998.0
2005-07-14 00:00:00,0.68497,0.68533,0.68495,0.68525,733099995.0
2005-07-14 00:05:00,0.68502,0.68544,0.68495,0.68522,760399991.0
2005-07-14 00:10:00,0.68505,0.68506,0.68496,0.68497,452000003.0
2005-07-14 00:15:00,0.68504,0.68515,0.68499,0.68503,508000003.0
2005-07-14 00:20:00,0.68507,0.68508,0.6849,0.68502,534800004.0
2005-07-14 00:25:00,0.68501,0.68507,0.68453,0.68463,787200008.0
2005-07-14 00:30:00,0.68465,0.6847,0.68445,0.68467,811199992.0
2005-07-14 00:35:00,0.68462,0.68487,0.68462,0.68475,827400005.0
2005-07-14 00:40:00,0.68473,0.68482,0.68466,0.68473,731500000.0
2005-07-14 00:45:00,0.68471,0.68471,0.68456,0.6846,467800002.0
2005-07-14 00:50:00,0.68467,0.68487,0.6846,0.68482,555999996.0
2005-07-14 00:55:00,0.68488,0.6849,0.68467,0.68471,595899996.0
2005-07-14 01:00:00,0.68468,0.68474,0.6846,0.68474,717300004.0
2005-07-14 01:05:00,0.68471,0.68485,0.68465,0.68473,514199990.0
2005-07-14 01:10:00,0.68481,0.68508,0.68475,0.68506,784899999.0
2005-07-14 01:15:00,0.68503,0.6853,0.68485,0.68493,531099996.0
2005-07-14 01:20:00,0.68497,0.68498,0.68468,0.68472,781999997.0
2005-07-14 01:25:00,0.68465,0.68511,0.6846,0.68511,570599997.0
2005-07-14 01:30:00,0.68502,0.68536,0.68502,0.68525,745600003.0
2005-07-14 01:35:00,0.68513,0.6853,0.6851,0.68526,808800003.0
2005-07-14 01:40:00,0.68526,0.68557,0.68526,0.68557,798000009.0
2005-07-14 01:45:00,0.68559,0.68563,0.68541,0.68548,674599993.0
2005-07-14 01:50:00,0.68547,0.68563,0.68544,0.68557,713500003.0
2005-07-14 01:55:00,0.68557,0.68581,0.68555,0.68572,629500001.0
2005-07-14 02:00:00,0.68577,0.68587,0.68557,0.68565,615700003.0
2005-07-14 02:05:00,0.68561,0.68603,0.68549,0.68568,666000011.0
2005-07-14 02:10:00,0.68568,0.68586,0.68553,0.68569,520200001.0
2005-07-14 02:15:00,0.68561,0.68597,0.68552,0.68559,808100003.0
2005-07-14 02:20:00,0.68556,0.6857,0.6855,0.68568,585600003.0
2005-07-14 02:25:00,0.68577,0.68596,0.68577,0.68586,725100004.0
2005-07-14 02:30:00,0.68584,0.6859,0.68577,0.68581,673100000.0
2005-07-14 02:35:00,0.68575,0.68597,0.68541,0.6856,781799997.0
2005-07-14 02:40:00,0.68569,0.68572,0.68558,0.6857,586199991.0
2005-07-14 02:45:00,0.68565,0.6857,0.68562,0.68568,445000003.0
2005-07-14 02:50:00,0.68566,0.68573,0.68556,0.68565,678800003.0
2005-07-14 02:55:00,0.68558,0.68563,0.6855,0.68554,522699997.0
2005-07-14 03:00:00,0.68553,0.6856,0.68548,0.68555,699500007.0
2005-07-14 03:05:00,0.68557,0.68563,0.6855,0.68555,628900005.0
2005-07-14 03:10:00,0.68561,0.68564,0.68554,0.68563,610299998.0
2005-07-14 03:15:00,0.68558,0.68561,0.68549,0.68553,442699997.0
2005-07-14 03:20:00,0.68553,0.68553,0.68509,0.68515,623399996.0
2005-07-14 03:25:00,0.68517,0.68526,0.68495,0.6851,476799999.0
2005-07-14 03:30:00,0.6851,0.6852,0.68495,0.68501,637999998.0
2005-07-14 03:35:00,0.68499,0.68499,0.68485,0.6849,396299998.0
2005-07-14 03:40:00,0.68489,0.68506,0.68489,0.68502,283200000.0
2005-07-14 03:45:00,0.685,0.68504,0.68488,0.68488,347999998.0
2005-07-14 03:50:00,0.68485,0.68487,0.68462,0.68467,378800004.0
2005-07-14 03:55:00,0.68465,0.68477,0.68454,0.68454,406599998.0
2005-07-14 04:00:00,0.68451,0.68451,0.68423,0.68437,669199998.0
2005-07-14 04:05:00,0.68438,0.68458,0.68405,0.68444,244500000.0
2005-07-14 04:10:00,0.68448,0.68457,0.68442,0.68454,751400000.0
2005-07-14 04:15:00,0.68463,0.68497,0.68463,0.68487,570199993.0
2005-07-14 04:20:00,0.68484,0.68485,0.68463,0.68477,948699999.0
2005-07-14 04:25:00,0.68474,0.68477,0.68459,0.68472,774100001.0
2005-07-14 04:30:00,0.68472,0.68498,0.68467,0.68473,700700006.0
2005-07-14 04:35:00,0.68472,0.68472,0.68451,0.6846,772200005.0
2005-07-14 04:40:00,0.68463,0.68479,0.68457,0.68475,653900002.0
2005-07-14 04:45:00,0.68468,0.68504,0.68467,0.68489,481599997.0
2005-07-14 04:50:00,0.68465,0.68474,0.68455,0.6846,542199996.0
2005-07-14 04:55:00,0.68457,0.68475,0.68452,0.68465,568900004.0
2005-07-14 05:00:00,0.68466,0.68475,0.68459,0.68463,533099992.0
2005-07-14 05:05:00,0.68463,0.68491,0.68449,0.68458,775099995.0
2005-07-14 05:10:00,0.68461,0.68461,0.6844,0.6845,713400005.0
2005-07-14 05:15:00,0.68451,0.68453,0.68445,0.68453,630400000.0
2005-07-14 05:20:00,0.68453,0.68453,0.68438,0.6844,330300003.0
2005-07-14 05:25:00,0.68443,0.68473,0.68435,0.68467,414099999.0
2005-07-14 05:30:00,0.68438,0.6844,0.68425,0.68428,570799996.0
2005-07-14 05:35:00,0.68432,0.68445,0.68427,0.6844,484699998.0
2005-07-14 05:40:00,0.68447,0.68447,0.68434,0.6844,728500004.0
2005-07-14 05:45:00,0.68437,0.68445,0.68428,0.68434,575500002.0
2005-07-14 05:50:00,0.68441,0.68445,0.68432,0.6844,616299995.0
2005-07-14 05:55:00,0.6844,0.68442,0.68429,0.68431,320399998.0
2005-07-14 06:00:00,0.68432,0.6845,0.68426,0.68445,926700006.0
2005-07-14 06:05:00,0.68446,0.68455,0.68435,0.6845,861999997.0
2005-07-14 06:10:00,0.68452,0.68458,0.68445,0.68453,796900001.0
2005-07-14 06:15:00,0.68451,0.68475,0.68446,0.68457,631200000.0
2005-07-14 06:20:00,0.68452,0.68455,0.68445,0.68447,751000000.0
2005-07-14 06:25:00,0.6845,0.68454,0.68444,0.6845,613899998.0
2005-07-14 06:30:00,0.68449,0.68449,0.68414,0.6842,683699993.0
2005-07-14 06:35:00,0.68427,0.68457,0.68421,0.68428,326299994.0
2005-07-14 06:40:00,0.68426,0.68433,0.68417,0.68424,539899994.0
2005-07-14 06:45:00,0.6843,0.6843,0.68416,0.68425,734100008.0
2005-07-14 06:50:00,0.6842,0.68447,0.68413,0.68425,339899999.0
2005-07-14 06:55:00,0.68431,0.68436,0.68422,0.6843,638399995.0
2005-07-14 07:00:00,0.68429,0.68432,0.68422,0.6843,536499997.0
2005-07-14 07:05:00,0.68426,0.68436,0.68425,0.68432,560000000.0
2005-07-14 07:10:00,0.68427,0.68444,0.68426,0.68437,482500003.0
2005-07-14 07:15:00,0.68439,0.68447,0.68431,0.68438,738799995.0
2005-07-14 07:20:00,0.68437,0.6845,0.68432,0.6845,617100001.0
2005-07-14 07:25:00,0.68448,0.6845,0.68427,0.68434,376999997.0
2005-07-14 07:30:00,0.68432,0.68432,0.6841,0.6843,489300001.0
2005-07-14 07:35:00,0.68428,0.68428,0.68408,0.68415,580800002.0
2005-07-14 07:40:00,0.68413,0.68418,0.68405,0.68407,600899994.0
2005-07-14 07:45:00,0.68407,0.68425,0.68407,0.6842,565500006.0
2005-07-14 07:50:00,0.68419,0.68442,0.68415,0.68432,483500003.0
2005-07-14 07:55:00,0.6843,0.68434,0.6842,0.68432,408300002.0
2005-07-14 08:00:00,0.68425,0.68453,0.68425,0.68445,617200007.0
2005-07-14 08:05:00,0.68447,0.6847,0.68436,0.6844,449300001.0
2005-07-14 08:10:00,0.68443,0.6847,0.68434,0.6847,689300003.0
2005-07-14 08:15:00,0.68467,0.68468,0.68447,0.68468,481899998.0
2005-07-14 08:20:00,0.68468,0.68489,0.68454,0.68482,600099999.0
2005-07-14 08:25:00,0.68476,0.68482,0.68455,0.68455,730800005.0
2005-07-14 08:30:00,0.68453,0.68484,0.68453,0.68473,637500009.0
2005-07-14 08:35:00,0.68481,0.68492,0.68473,0.68485,681799997.0
2005-07-14 08:40:00,0.68478,0.68493,0.68464,0.68487,760399998.0
2005-07-14 08:45:00,0.68493,0.68513,0.68488,0.68513,672300007.0
2005-07-14 08:50:00,0.68518,0.68537,0.68518,0.6852,923100007.0
2005-07-14 08:55:00,0.68519,0.68524,0.68498,0.68508,602300000.0
2005-07-14 09:00:00,0.68513,0.68536,0.68507,0.68528,872600007.0
2005-07-14 09:05:00,0.68532,0.68548,0.68528,0.68542,685799999.0
2005-07-14 09:10:00,0.68539,0.68548,0.68517,0.68522,561699996.0
2005-07-14 09:15:00,0.68526,0.68526,0.68492,0.685,595500003.0
2005-07-14 09:20:00,0.68499,0.68503,0.68486,0.68486,709299996.0
2005-07-14 09:25:00,0.68483,0.68499,0.68465,0.68499,723299999.0
2005-07-14 09:30:00,0.68507,0.68531,0.68502,0.68522,555900001.0
2005-07-14 09:35:00,0.68533,0.68533,0.68518,0.68527,694700004.0
2005-07-14 09:40:00,0.68528,0.68542,0.68525,0.68534,688099999.0
2005-07-14 09:45:00,0.68535,0.68546,0.6852,0.68543,686399995.0
2005-07-14 09:50:00,0.68545,0.68545,0.68529,0.68538,647099994.0
2005-07-14 09:55:00,0.68537,0.68538,0.68508,0.68515,599299994.0
2005-07-14 10:00:00,0.68508,0.68576,0.68507,0.68564,544700001.0
2005-07-14 10:05:00,0.68556,0.68559,0.68531,0.68556,740900003.0
2005-07-14 10:10:00,0.68564,0.68587,0.68564,0.68573,570300001.0
2005-07-14 10:15:00,0.68578,0.68608,0.6857,0.68605,686400008.0
2005-07-14 10:20:00,0.68604,0.68616,0.68596,0.68615,534499999.0
2005-07-14 10:25:00,0.6861,0.68619,0.68575,0.68575,705499995.0
2005-07-14 10:30:00,0.68572,0.68618,0.68572,0.68616,829999997.0
2005-07-14 10:35:00,0.68626,0.6864,0.68617,0.68627,808199997.0
2005-07-14 10:40:00,0.68629,0.6863,0.68599,0.686,727700003.0
2005-07-14 10:45:00,0.68603,0.68615,0.68594,0.68614,591300006.0
2005-07-14 10:50:00,0.68607,0.68607,0.6856,0.6856,606900004.0
2005-07-14 10:55:00,0.68562,0.68579,0.6856,0.68573,833199998.0
2005-07-14 11:00:00,0.68574,0.68588,0.68569,0.68588,818200003.0
2005-07-14 11:05:00,0.68588,0.68616,0.68588,0.68616,541699995.0
2005-07-14 11:10:00,0.6861,0.6861,0.6859,0.68592,545400003.0
2005-07-14 11:15:00,0.68599,0.686,0.68574,0.6858,748400004.0
2005-07-14 11:20:00,0.68577,0.6859,0.68574,0.68586,788999995.0
2005-07-14 11:25:00,0.68586,0.68586,0.68566,0.6857,605399998.0
2005-07-14 11:30:00,0.68577,0.68578,0.68558,0.68567,728900009.0
2005-07-14 11:35:00,0.68567,0.6859,0.68559,0.6859,720599999.0
2005-07-14 11:40:00,0.68589,0.68602,0.68575,0.68594,512200002.0
2005-07-14 11:45:00,0.68593,0.68599,0.68569,0.68582,700600000.0
2005-07-14 11:50:00,0.68575,0.6859,0.68575,0.68585,765299998.0
2005-07-14 11:55:00,0.68593,0.68624,0.68592,0.68624,689399996.0
2005-07-14 12:00:00,0.68621,0.68642,0.68621,0.68636,911900002.0
2005-07-14 12:05:00,0.68632,0.68637,0.68621,0.68632,813599999.0
2005-07-14 12:10:00,0.68635,0.68675,0.68635,0.68668,777399990.0
2005-07-14 12:15:00,0.68668,0.68677,0.68663,0.68669,576000002.0
2005-07-14 12:20:00,0.68668,0.68682,0.68661,0.68667,732600003.0
2005-07-14 12:25:00,0.68661,0.68661,0.68636,0.68648,596899991.0
2005-07-14 12:30:00,0.68643,0.68667,0.68641,0.68662,685399999.0
2005-07-14 12:35:00,0.68664,0.68668,0.68653,0.68668,766799995.0
2005-07-14 12:40:00,0.68662,0.68665,0.68647,0.68657,638099995.0
2005-07-14 12:45:00,0.68657,0.68657,0.68643,0.68645,739999997.0
2005-07-14 12:50:00,0.68645,0.68646,0.68625,0.68636,918600004.0
2005-07-14 12:55:00,0.68637,0.68643,0.68626,0.68626,744500008.0
2005-07-14 13:00:00,0.68623,0.68638,0.68612,0.68638,719600000.0
2005-07-14 13:05:00,0.68639,0.68651,0.68633,0.68651,560799997.0
2005-07-14 13:10:00,0.68648,0.68652,0.68614,0.68624,540699996.0
2005-07-14 13:15:00,0.6862,0.68631,0.6862,0.68626,773400001.0
2005-07-14 13:20:00,0.68622,0.68628,0.68608,0.68628,400000003.0
2005-07-14 13:25:00,0.68631,0.68644,0.68627,0.68639,752899994.0
2005-07-14 13:30:00,0.68639,0.68676,0.68625,0.68631,848900007.0
2005-07-14 13:35:00,0.6863,0.68659,0.68627,0.68627,552900000.0
2005-07-14 13:40:00,0.68631,0.68631,0.68606,0.68618,775999996.0
2005-07-14 13:45:00,0.68618,0.68631,0.68613,0.68624,825800000.0
2005-07-14 13:50:00,0.68624,0.68635,0.68621,0.6863,711000005.0
2005-07-14 13:55:00,0.68629,0.68653,0.68625,0.68653,581399996.0
2005-07-14 14:00:00,0.68662,0.68668,0.68639,0.6865,596900002.0
2005-07-14 14:05:00,0.68645,0.68654,0.68638,0.68647,737400008.0
2005-07-14 14:10:00,0.68643,0.68654,0.68621,0.68625,645800004.0
2005-07-14 14:15:00,0.68628,0.68643,0.68621,0.68635,660999998.0
2005-07-14 14:20:00,0.68638,0.68645,0.6863,0.6864,746399997.0
2005-07-14 14:25:00,0.68635,0.68659,0.68625,0.68651,715600000.0
2005-07-14 14:30:00,0.6863,0.68661,0.68621,0.68649,790099999.0
2005-07-14 14:35:00,0.68655,0.68665,0.68634,0.68658,963000002.0
2005-07-14 14:40:00,0.68656,0.68656,0.68605,0.68608,585700003.0
2005-07-14 14:45:00,0.68614,0.68631,0.68608,0.68617,630400004.0
2005-07-14 14:50:00,0.68622,0.68628,0.68608,0.68628,860599997.0
2005-07-14 14:55:00,0.68635,0.68685,0.68633,0.68685,802800004.0
2005-07-14 15:00:00,0.68684,0.68689,0.68664,0.68664,602399999.0
2005-07-14 15:05:00,0.68662,0.68681,0.68656,0.68656,853200005.0
2005-07-14 15:10:00,0.68663,0.68684,0.68651,0.68677,696300006.0
2005-07-14 15:15:00,0.68676,0.68697,0.68676,0.68687,896399999.0
2005-07-14 15:20:00,0.68692,0.68717,0.68692,0.68703,543700002.0
2005-07-14 15:25:00,0.68696,0.68697,0.68682,0.68686,586499999.0
2005-07-14 15:30:00,0.68679,0.68715,0.68678,0.68707,627500011.0
2005-07-14 15:35:00,0.68715,0.68734,0.687,0.68734,764099993.0
2005-07-14 15:40:00,0.68729,0.68759,0.68729,0.68752,739900000.0
2005-07-14 15:45:00,0.68757,0.68766,0.6874,0.68755,827900001.0
2005-07-14 15:50:00,0.68754,0.68761,0.68724,0.68727,837799994.0
2005-07-14 15:55:00,0.68734,0.68748,0.68729,0.68732,671900002.0
2005-07-14 16:00:00,0.68732,0.68756,0.68731,0.6875,831400002.0
2005-07-14 16:05:00,0.68745,0.68758,0.68741,0.68749,827600005.0
2005-07-14 16:10:00,0.68748,0.68762,0.68748,0.68759,648200001.0
2005-07-14 16:15:00,0.68763,0.68773,0.68754,0.68773,882899993.0
2005-07-14 16:20:00,0.68765,0.68765,0.68717,0.68726,722299990.0
2005-07-14 16:25:00,0.68728,0.68758,0.68724,0.68743,578799995.0
2005-07-14 16:30:00,0.68744,0.68744,0.68725,0.68728,729700001.0
2005-07-14 16:35:00,0.68732,0.68764,0.68727,0.68741,596200005.0
2005-07-14 16:40:00,0.6873,0.68732,0.68712,0.68731,631299997.0
2005-07-14 16:45:00,0.68732,0.68735,0.68722,0.68724,590500000.0
2005-07-14 16:50:00,0.68727,0.6874,0.68726,0.68726,862400006.0
2005-07-14 16:55:00,0.68733,0.68738,0.68716,0.68719,690000007.0
2005-07-14 17:00:00,0.68717,0.68721,0.68691,0.68702,1040599994.0
2005-07-14 17:05:00,0.68699,0.68726,0.68699,0.6872,889299994.0
2005-07-14 17:10:00,0.68726,0.68734,0.68704,0.6872,669600004.0
2005-07-14 17:15:00,0.6872,0.68736,0.68714,0.6873,616700002.0
2005-07-14 17:20:00,0.68736,0.68742,0.68726,0.6873,769099998.0
2005-07-14 17:25:00,0.68727,0.6874,0.68715,0.68722,793099993.0
2005-07-14 17:30:00,0.68721,0.68735,0.68713,0.68735,668099999.0
2005-07-14 17:35:00,0.68739,0.68744,0.68712,0.68712,797599999.0
2005-07-14 17:40:00,0.68713,0.68715,0.68689,0.68715,889199999.0
2005-07-14 17:45:00,0.68718,0.68718,0.68693,0.68701,553600004.0
2005-07-14 17:50:00,0.68697,0.68716,0.68684,0.68716,601900003.0
2005-07-14 17:55:00,0.68712,0.68723,0.68678,0.68721,683700002.0
2005-07-14 18:00:00,0.68722,0.68727,0.68713,0.68727,5584899983.0
2005-07-14 18:05:00,0.68721,0.68734,0.68715,0.68718,5088800003.0
2005-07-14 18:10:00,0.6872,0.68729,0.68717,0.68724,5403400013.0
2005-07-14 18:15:00,0.68721,0.68725,0.68703,0.68705,5496999986.0
2005-07-14 18:20:00,0.68711,0.68728,0.68707,0.6871,4735300005.0
2005-07-14 18:25:00,0.68712,0.68719,0.687,0.68715,4300400007.0
2005-07-14 18:30:00,0.68717,0.68732,0.68714,0.68728,3946500007.0
2005-07-14 18:35:00,0.68728,0.68729,0.68713,0.68723,2033199989.0
2005-07-14 18:40:00,0.68722,0.68726,0.68712,0.68713,2653399982.0
2005-07-14 18:45:00,0.68713,0.68758,0.68702,0.68717,1188300008.0
2005-07-14 18:50:00,0.68718,0.68731,0.68717,0.68725,1590100003.0
2005-07-14 18:55:00,0.68724,0.68761,0.68722,0.6875,3067700015.0
2005-07-14 19:00:00,0.68757,0.68764,0.68748,0.6876,1883499993.0
2005-07-14 19:05:00,0.68757,0.68763,0.68748,0.68761,2873199988.0
2005-07-14 19:10:00,0.68762,0.68763,0.68748,0.68753,1460200001.0
2005-07-14 19:15:00,0.68753,0.6877,0.6875,0.68765,1797600000.0
2005-07-14 19:20:00,0.68762,0.68768,0.68759,0.68764,1449299998.0
2005-07-14 19:25:00,0.68762,0.68773,0.68756,0.6877,2284099993.0
2005-07-14 19:30:00,0.68768,0.68796,0.68765,0.68796,2636999990.0
2005-07-14 19:35:00,0.688,0.68825,0.68793,0.68816,2763799992.0
2005-07-14 19:40:00,0.68811,0.6882,0.68798,0.68803,1982200004.0
2005-07-14 19:45:00,0.68807,0.68813,0.68804,0.68807,804599998.0
2005-07-14 19:50:00,0.68805,0.68813,0.688,0.6881,1302600004.0
2005-07-14 19:55:00,0.68811,0.68811,0.68802,0.68805,1657899997.0
2005-07-14 20:00:00,0.6881,0.68812,0.68802,0.68809,892499997.0
2005-07-14 20:05:00,0.6881,0.68812,0.68798,0.688,1425200007.0
2005-07-14 20:10:00,0.68796,0.68812,0.68783,0.68798,2074399996.0
2005-07-14 20:15:00,0.688,0.68834,0.68781,0.688,2255499996.0
2005-07-14 20:20:00,0.68803,0.68819,0.68798,0.68805,1718999994.0
2005-07-14 20:25:00,0.68807,0.68835,0.68807,0.68822,3065299987.0
2005-07-14 20:30:00,0.68823,0.68859,0.68815,0.68817,4973499990.0
2005-07-14 20:35:00,0.68819,0.6882,0.68809,0.6881,2539199990.0
2005-07-14 20:40:00,0.6881,0.68844,0.6881,0.68841,2184400001.0
2005-07-14 20:45:00,0.68848,0.68896,0.68847,0.68892,2255900010.0
2005-07-14 20:50:00,0.68894,0.68912,0.68877,0.68885,3709500013.0
2005-07-14 20:55:00,0.68883,0.68894,0.68871,0.68881,5445800015.0
2005-07-14 21:00:00,0.6888,0.6888,0.68832,0.68832,4322299997.0
2005-07-14 21:05:00,0.6883,0.68835,0.68817,0.68827,2280000011.0
2005-07-14 21:10:00,0.68825,0.68833,0.68814,0.68825,1462999997.0
2005-07-14 21:15:00,0.68823,0.68825,0.6881,0.6881,1566700010.0
2005-07-14 21:20:00,0.68815,0.6886,0.6881,0.6885,2530999980.0
2005-07-14 21:25:00,0.68825,0.6886,0.68816,0.68821,1038399993.0
2005-07-14 21:30:00,0.6882,0.68837,0.6882,0.68823,2049900013.0
2005-07-14 21:35:00,0.68826,0.68842,0.68823,0.68834,1091399998.0
2005-07-14 21:40:00,0.68832,0.68841,0.68825,0.68829,1372400008.0
2005-07-14 21:45:00,0.68829,0.68829,0.68817,0.6882,820800006.0
2005-07-14 21:50:00,0.68817,0.68822,0.68799,0.688,1029299997.0
2005-07-14 21:55:00,0.68798,0.688,0.68777,0.68792,957399995.0
2005-07-14 22:00:00,0.68791,0.68799,0.68788,0.68797,1553400007.0
2005-07-14 22:05:00,0.68795,0.688,0.68787,0.68795,784099997.0
2005-07-14 22:10:00,0.6879,0.6883,0.68784,0.68792,1057800003.0
2005-07-14 22:15:00,0.68789,0.6879,0.6875,0.68752,1382799985.0
2005-07-14 22:20:00,0.68755,0.68774,0.6875,0.68771,1554300002.0
2005-07-14 22:25:00,0.68769,0.68783,0.6876,0.68762,1237099995.0
2005-07-14 22:30:00,0.6876,0.68767,0.68753,0.6876,724399999.0
2005-07-14 22:35:00,0.68758,0.68771,0.68749,0.68762,1179799993.0
2005-07-14 22:40:00,0.6876,0.688,0.6876,0.68773,1045100000.0
2005-07-14 22:45:00,0.68778,0.68778,0.68764,0.68765,1025999995.0
2005-07-14 22:50:00,0.6875,0.68795,0.68747,0.68758,778499997.0
2005-07-14 22:55:00,0.68756,0.68766,0.68748,0.68748,1254600002.0
2005-07-14 23:00:00,0.6875,0.68815,0.68738,0.68782,886800002.0
2005-07-14 23:05:00,0.68793,0.68816,0.68761,0.68803,843399997.0
2005-07-14 23:10:00,0.68796,0.68822,0.68769,0.68802,642799997.0
2005-07-14 23:15:00,0.68803,0.68815,0.68782,0.68803,807299993.0
2005-07-14 23:20:00,0.68773,0.68813,0.68764,0.68777,811400003.0
2005-07-14 23:25:00,0.68777,0.68847,0.68777,0.68847,430899998.0
2005-07-14 23:30:00,0.68782,0.68791,0.68764,0.68764,757799994.0
2005-07-14 23:35:00,0.68767,0.6878,0.68764,0.68765,622000003.0
2005-07-14 23:40:00,0.6877,0.68795,0.68757,0.68792,502999995.0
2005-07-14 23:45:00,0.68757,0.68809,0.68757,0.68798,372399999.0
2005-07-14 23:50:00,0.68767,0.68809,0.68762,0.68794,764899996.0
2005-07-14 23:55:00,0.6877,0.68788,0.68731,0.68769,640999997.0
2005-07-15 00:00:00,0.68767,0.68778,0.6876,0.68768,642999997.0
2005-07-15 00:05:00,0.68759,0.68767,0.68746,0.68758,978600001.0
2005-07-15 00:10:00,0.68754,0.68767,0.68747,0.68759,735599993.0
2005-07-15 00:15:00,0.68763,0.68763,0.68747,0.68752,284000003.0
2005-07-15 00:20:00,0.68756,0.68765,0.68752,0.68754,730000002.0
2005-07-15 00:25:00,0.68752,0.68771,0.68748,0.68748,730599991.0
2005-07-15 00:30:00,0.68753,0.68759,0.68742,0.68755,615000000.0
2005-07-15 00:35:00,0.6875,0.6876,0.6875,0.6876,182999996.0
2005-07-15 00:40:00,0.68778,0.68793,0.68753,0.68763,556800002.0
2005-07-15 00:45:00,0.68767,0.68769,0.68755,0.68755,506299999.0
2005-07-15 00:50:00,0.68758,0.68773,0.68745,0.68765,541900003.0
2005-07-15 00:55:00,0.68771,0.68796,0.68759,0.6876,954599996.0
2005-07-15 01:00:00,0.68757,0.68773,0.68757,0.6877,699899995.0
2005-07-15 01:05:00,0.68767,0.6878,0.68767,0.68773,503800003.0
2005-07-15 01:10:00,0.68773,0.68782,0.68765,0.68782,693799999.0
2005-07-15 01:15:00,0.68805,0.68812,0.68777,0.6879,624500008.0
2005-07-15 01:20:00,0.6879,0.68795,0.68784,0.68792,601799999.0
2005-07-15 01:25:00,0.68815,0.68834,0.68788,0.68809,676999993.0
2005-07-15 01:30:00,0.68803,0.68829,0.68795,0.68807,423699997.0
2005-07-15 01:35:00,0.68806,0.6882,0.68789,0.6882,619600000.0
2005-07-15 01:40:00,0.68817,0.68825,0.68813,0.6882,525800009.0
2005-07-15 01:45:00,0.68826,0.6883,0.688,0.6881,667999998.0
2005-07-15 01:50:00,0.68811,0.6885,0.68808,0.68817,689999996.0
2005-07-15 01:55:00,0.68817,0.68825,0.68815,0.68822,607799992.0
2005-07-15 02:00:00,0.68819,0.68832,0.68817,0.68832,840900002.0
2005-07-15 02:05:00,0.68833,0.68836,0.6882,0.68828,737099997.0
2005-07-15 02:10:00,0.68827,0.6887,0.68827,0.68845,637700001.0
2005-07-15 02:15:00,0.68841,0.68854,0.68817,0.68817,732299996.0
2005-07-15 02:20:00,0.6881,0.68825,0.68799,0.6882,720100001.0
2005-07-15 02:25:00,0.68824,0.68848,0.68815,0.68848,804099998.0
2005-07-15 02:30:00,0.68845,0.68885,0.68841,0.68885,453000001.0
2005-07-15 02:35:00,0.68885,0.68892,0.68864,0.68864,673199995.0
2005-07-15 02:40:00,0.68871,0.68883,0.68863,0.68877,768700002.0
2005-07-15 02:45:00,0.6887,0.68876,0.68856,0.68859,446899999.0
2005-07-15 02:50:00,0.68856,0.68876,0.6883,0.6883,607500006.0
2005-07-15 02:55:00,0.68831,0.68859,0.6883,0.68846,789600001.0
2005-07-15 03:00:00,0.68841,0.68841,0.688,0.688,629400004.0
2005-07-15 03:05:00,0.68803,0.68817,0.68787,0.68793,798399998.0
2005-07-15 03:10:00,0.68799,0.68799,0.6879,0.68792,575899998.0
2005-07-15 03:15:00,0.68799,0.68806,0.68777,0.68782,784300002.0
2005-07-15 03:20:00,0.68765,0.68767,0.68731,0.68767,724700012.0
2005-07-15 03:25:00,0.68773,0.68782,0.6876,0.68762,636999993.0
2005-07-15 03:30:00,0.68756,0.68778,0.68752,0.68768,510100003.0
2005-07-15 03:35:00,0.68769,0.68778,0.68755,0.68761,533699999.0
2005-07-15 03:40:00,0.68764,0.68773,0.6876,0.68767,693100000.0
2005-07-15 03:45:00,0.68768,0.68787,0.68753,0.68764,787300004.0
2005-07-15 03:50:00,0.68762,0.68771,0.68758,0.68763,550100005.0
2005-07-15 03:55:00,0.68758,0.68793,0.68749,0.68752,430900002.0
2005-07-15 04:00:00,0.68757,0.68772,0.6875,0.68772,727299999.0
2005-07-15 04:05:00,0.68772,0.68784,0.68772,0.68776,450699997.0
2005-07-15 04:10:00,0.6878,0.68802,0.68772,0.68772,596099993.0
2005-07-15 04:15:00,0.68781,0.6881,0.68779,0.68779,780099999.0
2005-07-15 04:20:00,0.68777,0.68818,0.68767,0.68779,472500000.0
2005-07-15 04:25:00,0.688,0.68801,0.68761,0.68762,508900001.0
2005-07-15 04:30:00,0.68762,0.6878,0.68758,0.68778,501999997.0
2005-07-15 04:35:00,0.6878,0.6879,0.68744,0.68775,709699995.0
2005-07-15 04:40:00,0.6878,0.68794,0.68757,0.68767,601199993.0
2005-07-15 04:45:00,0.6876,0.6877,0.6876,0.6877,429399996.0
2005-07-15 04:50:00,0.68764,0.68788,0.68744,0.6876,389799996.0
2005-07-15 04:55:00,0.68757,0.68765,0.68755,0.68757,499000005.0
2005-07-15 05:00:00,0.68755,0.68781,0.68755,0.68776,563900002.0
2005-07-15 05:05:00,0.68762,0.6878,0.68751,0.68764,462399998.0
2005-07-15 05:10:00,0.68752,0.6878,0.68744,0.6876,613300006.0
2005-07-15 05:15:00,0.6878,0.68793,0.68753,0.68756,783699989.0
2005-07-15 05:20:00,0.68758,0.68795,0.68742,0.68791,408500000.0
2005-07-15 05:25:00,0.6877,0.68772,0.68765,0.68768,495699998.0
2005-07-15 05:30:00,0.68767,0.68769,0.68755,0.68767,663699991.0
2005-07-15 05:35:00,0.68769,0.68769,0.68762,0.68762,321600000.0
2005-07-15 05:40:00,0.68747,0.68786,0.68747,0.68771,572200000.0
2005-07-15 05:45:00,0.68762,0.68769,0.68755,0.68755,491899996.0
2005-07-15 05:50:00,0.68756,0.68773,0.68719,0.68768,882099999.0
2005-07-15 05:55:00,0.68721,0.68721,0.68656,0.68697,613399999.0
2005-07-15 06:00:00,0.68703,0.68703,0.68688,0.68696,510299994.0
2005-07-15 06:05:00,0.68698,0.68705,0.68695,0.687,385199999.0
2005-07-15 06:10:00,0.68698,0.6871,0.68694,0.68702,721600001.0
2005-07-15 06:15:00,0.68695,0.68704,0.68688,0.68697,593999998.0
2005-07-15 06:20:00,0.68692,0.68708,0.68691,0.68705,645200004.0
2005-07-15 06:25:00,0.68708,0.6871,0.687,0.6871,508899996.0
2005-07-15 06:30:00,0.6871,0.68713,0.68705,0.6871,432499999.0
2005-07-15 06:35:00,0.68709,0.6871,0.687,0.68704,628100000.0
2005-07-15 06:40:00,0.68708,0.68712,0.687,0.687,551599995.0
2005-07-15 06:45:00,0.68709,0.68718,0.68701,0.68711,638700002.0
2005-07-15 06:50:00,0.68712,0.68712,0.687,0.68706,510500000.0
2005-07-15 06:55:00,0.68712,0.6873,0.68704,0.68724,489599996.0
2005-07-15 07:00:00,0.68718,0.68728,0.68714,0.68718,557100006.0
2005-07-15 07:05:00,0.68712,0.68728,0.68703,0.6872,601100000.0
2005-07-15 07:10:00,0.68718,0.6873,0.68711,0.68727,506499998.0
2005-07-15 07:15:00,0.68728,0.68731,0.68714,0.68725,632399994.0
2005-07-15 07:20:00,0.68723,0.68732,0.6872,0.68727,419800003.0
2005-07-15 07:25:00,0.68723,0.68743,0.68723,0.6874,395300000.0
2005-07-15 07:30:00,0.68746,0.68756,0.6874,0.68752,594100000.0
2005-07-15 07:35:00,0.68753,0.68756,0.68747,0.68748,770200005.0
2005-07-15 07:40:00,0.68748,0.68769,0.68744,0.68764,680200002.0
2005-07-15 07:45:00,0.68764,0.68783,0.68762,0.68777,356699995.0
2005-07-15 07:50:00,0.68777,0.68784,0.68774,0.68777,412699997.0
2005-07-15 07:55:00,0.68779,0.6879,0.68756,0.68788,727600007.0
2005-07-15 08:00:00,0.68794,0.68825,0.68789,0.6881,867599998.0
2005-07-15 08:05:00,0.6881,0.6884,0.6881,0.68836,686299998.0
2005-07-15 08:10:00,0.68832,0.68835,0.68807,0.6881,551599998.0
2005-07-15 08:15:00,0.68809,0.68823,0.68804,0.68823,725400008.0
2005-07-15 08:20:00,0.68823,0.6883,0.6882,0.6883,394399996.0
2005-07-15 08:25:00,0.68832,0.68867,0.68814,0.68815,711299997.0
2005-07-15 08:30:00,0.6881,0.6881,0.68789,0.688,597600006.0
2005-07-15 08:35:00,0.68796,0.68798,0.68767,0.68786,540499995.0
2005-07-15 08:40:00,0.68775,0.68795,0.68774,0.68788,742099994.0
2005-07-15 08:45:00,0.68788,0.68829,0.68788,0.68819,768299998.0
2005-07-15 08:50:00,0.68811,0.68822,0.68798,0.68817,718099999.0
2005-07-15 08:55:00,0.68817,0.68845,0.68814,0.68839,554799995.0
2005-07-15 09:00:00,0.68834,0.68837,0.68804,0.68805,580899998.0
2005-07-15 09:05:00,0.68809,0.68809,0.68775,0.6878,570299996.0
2005-07-15 09:10:00,0.68779,0.68785,0.68761,0.68766,554499996.0
2005-07-15 09:15:00,0.68768,0.6878,0.68758,0.68775,748599989.0
2005-07-15 09:20:00,0.68774,0.68791,0.68767,0.68785,630899997.0
2005-07-15 09:25:00,0.68786,0.68788,0.68763,0.68767,629800009.0
2005-07-15 09:30:00,0.6877,0.68779,0.68764,0.68773,406999998.0
2005-07-15 09:35:00,0.68774,0.68781,0.68768,0.6878,636999997.0
2005-07-15 09:40:00,0.68779,0.68782,0.68759,0.68775,841900001.0
2005-07-15 09:45:00,0.68781,0.68798,0.68777,0.68798,728200007.0
2005-07-15 09:50:00,0.68807,0.68831,0.68807,0.68828,573299999.0
2005-07-15 09:55:00,0.68825,0.68825,0.688,0.68802,671700001.0
2005-07-15 10:00:00,0.68799,0.68819,0.68793,0.68797,633399995.0
2005-07-15 10:05:00,0.68789,0.68798,0.68787,0.68798,874300004.0
2005-07-15 10:10:00,0.68793,0.68808,0.68788,0.68808,689100004.0
2005-07-15 10:15:00,0.68803,0.68813,0.68795,0.6881,749599998.0
2005-07-15 10:20:00,0.68807,0.68823,0.68794,0.68808,500400002.0
2005-07-15 10:25:00,0.68808,0.68818,0.6879,0.68797,755400006.0
2005-07-15 10:30:00,0.68797,0.68824,0.68795,0.68808,455900002.0
2005-07-15 10:35:00,0.68809,0.68813,0.68779,0.68779,534800004.0
2005-07-15 10:40:00,0.68768,0.68768,0.6873,0.68734,694399996.0
2005-07-15 10:45:00,0.68734,0.68753,0.68728,0.68753,368000000.0
2005-07-15 10:50:00,0.6875,0.6876,0.68745,0.68755,708900000.0
2005-07-15 10:55:00,0.68753,0.68765,0.68741,0.68753,782699996.0
2005-07-15 11:00:00,0.68747,0.68764,0.68739,0.68756,493600003.0
2005-07-15 11:05:00,0.68749,0.68761,0.68749,0.68756,505799996.0
2005-07-15 11:10:00,0.68751,0.68752,0.68732,0.68737,466299998.0
2005-07-15 11:15:00,0.68742,0.68754,0.68734,0.68747,852099995.0
2005-07-15 11:20:00,0.68741,0.68753,0.68722,0.68753,590600003.0
2005-07-15 11:25:00,0.68751,0.68769,0.68747,0.68769,777999998.0
2005-07-15 11:30:00,0.6878,0.68786,0.68762,0.68762,852599998.0
2005-07-15 11:35:00,0.68765,0.68768,0.68748,0.68758,756900005.0
2005-07-15 11:40:00,0.68762,0.6877,0.68751,0.68762,459999994.0
2005-07-15 11:45:00,0.68762,0.68766,0.68724,0.68729,819800006.0
2005-07-15 11:50:00,0.68719,0.68733,0.68713,0.68713,519500009.0
2005-07-15 11:55:00,0.68711,0.68747,0.687,0.68747,781799999.0
2005-07-15 12:00:00,0.68739,0.68745,0.68727,0.68727,865499996.0
2005-07-15 12:05:00,0.68731,0.68735,0.68702,0.68712,683699998.0
2005-07-15 12:10:00,0.68714,0.68735,0.68712,0.68724,655700007.0
2005-07-15 12:15:00,0.68727,0.68747,0.68719,0.68719,711699997.0
2005-07-15 12:20:00,0.68714,0.68726,0.68703,0.68726,948400017.0
2005-07-15 12:25:00,0.68724,0.6873,0.68715,0.6872,584500002.0
2005-07-15 12:30:00,0.68718,0.68726,0.68715,0.68717,593799998.0
2005-07-15 12:35:00,0.68722,0.68733,0.68719,0.68733,627800005.0
2005-07-15 12:40:00,0.68727,0.68758,0.68725,0.68738,381599999.0
2005-07-15 12:45:00,0.68743,0.68758,0.68727,0.68729,782700001.0
2005-07-15 12:50:00,0.68732,0.68737,0.68723,0.68723,955300005.0
2005-07-15 12:55:00,0.68716,0.6872,0.68695,0.68695,536699998.0
2005-07-15 13:00:00,0.68698,0.68712,0.68692,0.6871,600800001.0
2005-07-15 13:05:00,0.68703,0.68708,0.6869,0.68708,654200002.0
2005-07-15 13:10:00,0.68699,0.68714,0.68693,0.68714,673500003.0
2005-07-15 13:15:00,0.6871,0.68733,0.687,0.68733,759400004.0
2005-07-15 13:20:00,0.68712,0.68719,0.68705,0.68713,507399998.0
2005-07-15 13:25:00,0.68708,0.68715,0.68694,0.68707,660400000.0
2005-07-15 13:30:00,0.68703,0.68703,0.68661,0.68662,512500001.0
2005-07-15 13:35:00,0.68661,0.68683,0.68652,0.68652,839100003.0
2005-07-15 13:40:00,0.6866,0.6866,0.68639,0.68646,819100002.0
2005-07-15 13:45:00,0.68643,0.68643,0.68602,0.68623,991000000.0
2005-07-15 13:50:00,0.68625,0.68632,0.68606,0.68609,904900008.0
2005-07-15 13:55:00,0.68599,0.68602,0.68578,0.68595,589900001.0
2005-07-15 14:00:00,0.68587,0.686,0.68583,0.68587,879599995.0
2005-07-15 14:05:00,0.68581,0.68603,0.68581,0.68602,743600006.0
2005-07-15 14:10:00,0.68606,0.68619,0.68599,0.68602,649599999.0
2005-07-15 14:15:00,0.68603,0.68621,0.68603,0.68621,698899999.0
2005-07-15 14:20:00,0.68621,0.68625,0.68605,0.68615,621100003.0
2005-07-15 14:25:00,0.68617,0.68633,0.6861,0.68623,737399998.0
2005-07-15 14:30:00,0.68641,0.68657,0.68582,0.68586,808899995.0
2005-07-15 14:35:00,0.68582,0.68591,0.68526,0.68566,979600003.0
2005-07-15 14:40:00,0.68568,0.68574,0.68548,0.6856,665999991.0
2005-07-15 14:45:00,0.68561,0.68573,0.68546,0.68573,868999998.0
2005-07-15 14:50:00,0.68575,0.68596,0.68571,0.68592,703400000.0
2005-07-15 14:55:00,0.68596,0.68636,0.68591,0.68633,529399999.0
2005-07-15 15:00:00,0.68637,0.68637,0.68602,0.68613,770300005.0
2005-07-15 15:05:00,0.68612,0.68624,0.68608,0.6861,560799996.0
2005-07-15 15:10:00,0.68617,0.68633,0.68606,0.68627,680800001.0
2005-07-15 15:15:00,0.68629,0.68631,0.686,0.68622,912199997.0
2005-07-15 15:20:00,0.68624,0.6864,0.68609,0.68625,593299996.0
2005-07-15 15:25:00,0.68626,0.68643,0.68614,0.68643,557700001.0
2005-07-15 15:30:00,0.68643,0.68675,0.68643,0.68667,436299999.0
2005-07-15 15:35:00,0.68674,0.68675,0.68664,0.68673,932400005.0
2005-07-15 15:40:00,0.68675,0.68706,0.68672,0.68679,696400000.0
2005-07-15 15:45:00,0.68676,0.6869,0.68664,0.68683,693999996.0
2005-07-15 15:50:00,0.68687,0.68702,0.68677,0.68688,953800004.0
2005-07-15 15:55:00,0.68688,0.68692,0.68634,0.68634,568999992.0
2005-07-15 16:00:00,0.68626,0.68639,0.68613,0.68615,487800003.0
2005-07-15 16:05:00,0.68616,0.68649,0.68615,0.68645,848200002.0
2005-07-15 16:10:00,0.68645,0.68655,0.6864,0.68646,616099993.0
2005-07-15 16:15:00,0.68644,0.68677,0.68641,0.68667,675600002.0
2005-07-15 16:20:00,0.68663,0.68668,0.68649,0.68664,822799999.0
2005-07-15 16:25:00,0.68658,0.68685,0.68646,0.68665,812100002.0
2005-07-15 16:30:00,0.68663,0.68666,0.68647,0.68655,643999998.0
2005-07-15 16:35:00,0.68658,0.68665,0.68626,0.68663,848899991.0
2005-07-15 16:40:00,0.68652,0.68657,0.68637,0.6865,864699995.0
2005-07-15 16:45:00,0.68656,0.68664,0.68646,0.68655,856700003.0
2005-07-15 16:50:00,0.68659,0.68674,0.68655,0.68666,603000003.0
2005-07-15 16:55:00,0.68671,0.68671,0.68641,0.68643,626299994.0
2005-07-15 17:00:00,0.6864,0.68653,0.68637,0.68642,776800000.0
2005-07-15 17:05:00,0.6864,0.68664,0.6864,0.68655,800399995.0
2005-07-15 17:10:00,0.68658,0.68673,0.68653,0.68671,625299992.0
2005-07-15 17:15:00,0.68671,0.68682,0.68664,0.68666,719299992.0
2005-07-15 17:20:00,0.68673,0.68673,0.68654,0.68666,999300010.0
2005-07-15 17:25:00,0.68668,0.68668,0.68639,0.68639,491400003.0
2005-07-15 17:30:00,0.68632,0.68661,0.68632,0.68656,632500005.0
2005-07-15 17:35:00,0.68659,0.68673,0.68649,0.6866,532799998.0
2005-07-15 17:40:00,0.68655,0.68655,0.6863,0.68635,883100003.0
2005-07-15 17:45:00,0.68631,0.68639,0.68629,0.68635,547600004.0
2005-07-15 17:50:00,0.68627,0.68643,0.68627,0.68639,434000003.0
2005-07-15 17:55:00,0.6863,0.6865,0.68628,0.68642,543000000.0
2005-07-15 18:00:00,0.68635,0.68666,0.68629,0.68649,5272800000.0
2005-07-15 18:05:00,0.68651,0.68704,0.6864,0.68698,5175599997.0
2005-07-15 18:10:00,0.68707,0.68726,0.68702,0.68715,5527900005.0
2005-07-15 18:15:00,0.6872,0.68749,0.6871,0.68744,4759299976.0
2005-07-15 18:20:00,0.68745,0.68771,0.68742,0.68763,5077900005.0
2005-07-15 18:25:00,0.68761,0.68769,0.68751,0.68757,4613500013.0
2005-07-15 18:30:00,0.68759,0.68764,0.6875,0.68756,4001799997.0
2005-07-15 18:35:00,0.68756,0.6876,0.68747,0.68753,1833699999.0
2005-07-15 18:40:00,0.68756,0.6876,0.68735,0.68738,2345499999.0
2005-07-15 18:45:00,0.68737,0.68747,0.68723,0.68736,1381900000.0
2005-07-15 18:50:00,0.68735,0.68743,0.68714,0.68722,1749599993.0
2005-07-15 18:55:00,0.68717,0.68736,0.68711,0.68734,3222000017.0
2005-07-15 19:00:00,0.68735,0.68748,0.68725,0.68745,2208400002.0
2005-07-15 19:05:00,0.68742,0.68753,0.68736,0.68751,3187999990.0
2005-07-15 19:10:00,0.68752,0.68752,0.68735,0.68738,1331400011.0
2005-07-15 19:15:00,0.68737,0.68744,0.68721,0.68721,1912899994.0
2005-07-15 19:20:00,0.68723,0.68734,0.68717,0.68724,1407599991.0
2005-07-15 19:25:00,0.68722,0.68736,0.68714,0.68725,2201399999.0
2005-07-15 19:30:00,0.68727,0.68745,0.68727,0.68745,2189800004.0
2005-07-15 19:35:00,0.68743,0.68766,0.68732,0.68739,2493399994.0
2005-07-15 19:40:00,0.68735,0.68743,0.68731,0.68737,2269000002.0
2005-07-15 19:45:00,0.68742,0.68767,0.68738,0.68765,764800006.0
2005-07-15 19:50:00,0.68765,0.6877,0.68758,0.68761,1026300008.0
2005-07-15 19:55:00,0.68762,0.68766,0.68752,0.68757,1452999991.0
2005-07-15 20:00:00,0.68765,0.68809,0.68754,0.68799,837400003.0
2005-07-15 20:05:00,0.6877,0.68771,0.68755,0.68765,1268400005.0
2005-07-15 20:10:00,0.68762,0.68766,0.68747,0.68749,1995300013.0
2005-07-15 20:15:00,0.68753,0.68753,0.68737,0.68745,2379700005.0
2005-07-15 20:20:00,0.68748,0.68753,0.68739,0.6874,1601200002.0
2005-07-15 20:25:00,0.6874,0.68756,0.68732,0.68751,2808699993.0
2005-07-15 20:30:00,0.68753,0.68758,0.68742,0.68747,4657600009.0
2005-07-15 20:35:00,0.68748,0.68755,0.68733,0.68736,2542099996.0
2005-07-15 20:40:00,0.68735,0.68757,0.68732,0.68742,2372700006.0
2005-07-15 20:45:00,0.68747,0.68753,0.68734,0.68745,2155599989.0
2005-07-15 20:50:00,0.68746,0.68754,0.68726,0.68737,3661800026.0
2005-07-15 20:55:00,0.68742,0.6875,0.68726,0.68726,4560400000.0
2005-07-15 21:00:00,0.68731,0.68776,0.68726,0.68747,4549700001.0
2005-07-15 21:05:00,0.68735,0.68741,0.68729,0.6874,2023000005.0
2005-07-15 21:10:00,0.68741,0.68746,0.68738,0.68743,1728599996.0
2005-07-15 21:15:00,0.68743,0.68748,0.68739,0.6874,1656700007.0
2005-07-15 21:20:00,0.68744,0.68744,0.68733,0.68739,2771099992.0
2005-07-15 21:25:00,0.68741,0.68741,0.68725,0.68725,764499996.0
2005-07-15 21:30:00,0.68719,0.68759,0.68717,0.68719,2157900016.0
2005-07-15 21:35:00,0.68722,0.68729,0.6871,0.68714,1037200001.0
2005-07-15 21:40:00,0.68707,0.68715,0.68704,0.68715,1364199981.0
2005-07-15 21:45:00,0.68715,0.68715,0.68708,0.68715,1322399995.0
2005-07-15 21:50:00,0.68712,0.68738,0.68706,0.68708,900900000.0
2005-07-15 21:55:00,0.68729,0.68738,0.68702,0.68712,1205900001.0
2005-07-15 22:00:00,0.6871,0.68742,0.68694,0.68708,1787699996.0
2005-07-15 22:05:00,0.68705,0.6871,0.68699,0.68704,969299998.0
2005-07-15 22:10:00,0.687,0.687,0.68687,0.6869,906500010.0
2005-07-15 22:15:00,0.68693,0.68698,0.68676,0.68678,1498299989.0
2005-07-15 22:20:00,0.68676,0.68687,0.68671,0.68682,1395900009.0
2005-07-15 22:25:00,0.6868,0.68688,0.6867,0.68675,1118299994.0
2005-07-15 22:30:00,0.68686,0.68721,0.68671,0.68708,1106799994.0
2005-07-15 22:35:00,0.68725,0.68743,0.68685,0.68734,907400006.0
2005-07-15 22:40:00,0.6871,0.68734,0.68691,0.68728,1116399995.0
2005-07-15 22:45:00,0.68732,0.68746,0.68699,0.68726,973100000.0
2005-07-15 22:50:00,0.68722,0.68744,0.68702,0.68709,626500009.0
2005-07-15 22:55:00,0.68721,0.68746,0.68693,0.68708,1392899992.0
2005-07-17 23:00:00,0.68645,0.6869,0.68641,0.68664,803099999.0
2005-07-17 23:05:00,0.68672,0.68691,0.6865,0.6868,1101499993.0
2005-07-17 23:10:00,0.68656,0.68683,0.68643,0.68672,1011300008.0
2005-07-17 23:15:00,0.68666,0.687,0.68652,0.68679,839199994.0
2005-07-17 23:20:00,0.68668,0.68693,0.68651,0.68667,991799998.0
2005-07-17 23:25:00,0.68695,0.68695,0.68648,0.68683,727800000.0
2005-07-17 23:30:00,0.68666,0.68702,0.68641,0.68653,719400000.0
2005-07-17 23:35:00,0.68652,0.687,0.68645,0.68696,795999993.0
2005-07-17 23:40:00,0.68698,0.68701,0.68627,0.68676,1032900009.0
2005-07-17 23:45:00,0.68682,0.68711,0.68663,0.68706,603399994.0
2005-07-17 23:50:00,0.6871,0.68722,0.68655,0.68695,806299994.0
2005-07-17 23:55:00,0.6871,0.68715,0.68654,0.68709,838200005.0
2005-07-18 00:00:00,0.68655,0.68688,0.68655,0.68687,435900004.0
2005-07-18 00:05:00,0.68682,0.68712,0.68656,0.68682,672600006.0
2005-07-18 00:10:00,0.68709,0.68717,0.68669,0.68712,472000001.0
2005-07-18 00:15:00,0.68679,0.68711,0.68665,0.68665,614800006.0
2005-07-18 00:20:00,0.68667,0.68678,0.68667,0.68668,598699993.0
2005-07-18 00:25:00,0.68667,0.68675,0.6866,0.68667,615700000.0
2005-07-18 00:30:00,0.68675,0.68707,0.6867,0.68672,800999991.0
2005-07-18 00:35:00,0.68665,0.68693,0.68661,0.6867,780800003.0
2005-07-18 00:40:00,0.68672,0.68693,0.68668,0.68683,887499992.0
2005-07-18 00:45:00,0.68709,0.6872,0.6868,0.6868,636900002.0
2005-07-18 00:50:00,0.68685,0.68702,0.68676,0.68697,406800007.0
2005-07-18 00:55:00,0.68702,0.68732,0.68692,0.6872,412100005.0
2005-07-18 01:00:00,0.68703,0.68717,0.68671,0.68705,671099989.0
2005-07-18 01:05:00,0.68704,0.68736,0.68687,0.68693,791100003.0
2005-07-18 01:10:00,0.68695,0.68725,0.68683,0.68688,824599991.0
2005-07-18 01:15:00,0.68685,0.68721,0.68677,0.68695,546000001.0
2005-07-18 01:20:00,0.68695,0.68698,0.68686,0.68693,541700001.0
2005-07-18 01:25:00,0.68693,0.68698,0.6869,0.68698,421299999.0
2005-07-18 01:30:00,0.68694,0.68704,0.68652,0.68699,578400007.0
2005-07-18 01:35:00,0.68703,0.68707,0.68695,0.68707,731200003.0
2005-07-18 01:40:00,0.68703,0.68709,0.687,0.68702,644399996.0
2005-07-18 01:45:00,0.68705,0.68707,0.68695,0.68695,816100008.0
2005-07-18 01:50:00,0.68695,0.68707,0.6869,0.68697,466399994.0
2005-07-18 01:55:00,0.68717,0.6876,0.68697,0.68711,663400000.0
2005-07-18 02:00:00,0.68708,0.68734,0.68693,0.68721,622600003.0
2005-07-18 02:05:00,0.6871,0.6874,0.68702,0.6872,782700001.0
2005-07-18 02:10:00,0.68718,0.6873,0.68714,0.68728,598899994.0
2005-07-18 02:15:00,0.68721,0.6873,0.68717,0.6872,624599996.0
2005-07-18 02:20:00,0.68716,0.68754,0.68706,0.68708,643899995.0
2005-07-18 02:25:00,0.6871,0.68711,0.68702,0.68705,639899999.0
2005-07-18 02:30:00,0.68702,0.68723,0.68702,0.68715,613900012.0
2005-07-18 02:35:00,0.68715,0.68724,0.6871,0.6871,496900006.0
2005-07-18 02:40:00,0.6872,0.68722,0.68705,0.68715,769299995.0
2005-07-18 02:45:00,0.68708,0.68742,0.68705,0.68712,513299999.0
2005-07-18 02:50:00,0.68715,0.68746,0.68706,0.68712,797099988.0
2005-07-18 02:55:00,0.68712,0.68717,0.68704,0.6871,610000002.0
2005-07-18 03:00:00,0.68713,0.68754,0.68696,0.68715,580499997.0
2005-07-18 03:05:00,0.68718,0.68723,0.68709,0.6871,618899997.0
2005-07-18 03:10:00,0.68715,0.68747,0.68699,0.68747,611399997.0
2005-07-18 03:15:00,0.68715,0.68718,0.6871,0.68715,421399998.0
2005-07-18 03:20:00,0.68713,0.68718,0.68705,0.68716,423399997.0
2005-07-18 03:25:00,0.68719,0.68725,0.68716,0.68725,173999999.0
2005-07-18 03:30:00,0.68727,0.68739,0.68715,0.68733,558799997.0
2005-07-18 03:35:00,0.68735,0.68741,0.68728,0.68732,667999992.0
2005-07-18 03:40:00,0.68729,0.68743,0.68724,0.68737,451200003.0
2005-07-18 03:45:00,0.68733,0.68743,0.68725,0.68733,783000002.0
2005-07-18 03:50:00,0.6873,0.68764,0.68728,0.68737,564000007.0
2005-07-18 03:55:00,0.68732,0.68735,0.68721,0.68721,476000008.0
2005-07-18 04:00:00,0.68722,0.68736,0.68721,0.68732,654099999.0
2005-07-18 04:05:00,0.68747,0.68755,0.68722,0.68722,266000001.0
2005-07-18 04:10:00,0.68722,0.68722,0.687,0.687,360800003.0
2005-07-18 04:15:00,0.68705,0.68739,0.68705,0.68712,666100003.0
2005-07-18 04:20:00,0.68712,0.68722,0.68712,0.6872,341199998.0
2005-07-18 04:25:00,0.6872,0.68723,0.68712,0.68715,319100000.0
2005-07-18 04:30:00,0.68714,0.6872,0.68708,0.68708,767899997.0
2005-07-18 04:35:00,0.6871,0.68724,0.68699,0.68704,465400004.0
2005-07-18 04:40:00,0.68708,0.68712,0.68699,0.68712,544200000.0
2005-07-18 04:45:00,0.68701,0.68728,0.68673,0.68673,689399999.0
2005-07-18 04:50:00,0.68669,0.68679,0.68664,0.68666,373300006.0
2005-07-18 04:55:00,0.68665,0.68673,0.68662,0.6867,254199997.0
2005-07-18 05:00:00,0.6867,0.68699,0.6867,0.6869,739000002.0
2005-07-18 05:05:00,0.68694,0.68699,0.68679,0.68686,778899995.0
2005-07-18 05:10:00,0.68673,0.68687,0.68673,0.68682,524900005.0
2005-07-18 05:15:00,0.68685,0.68724,0.68685,0.6869,588899996.0
2005-07-18 05:20:00,0.68685,0.6869,0.68674,0.68674,580299994.0
2005-07-18 05:25:00,0.68675,0.68689,0.6867,0.68678,641599997.0
2005-07-18 05:30:00,0.68678,0.68685,0.68672,0.6868,699999998.0
2005-07-18 05:35:00,0.68685,0.68701,0.6867,0.68672,428100007.0
2005-07-18 05:40:00,0.68677,0.6871,0.68669,0.68671,653899998.0
2005-07-18 05:45:00,0.68669,0.68705,0.68663,0.68665,547100000.0
2005-07-18 05:50:00,0.68672,0.68696,0.68652,0.68696,529200008.0
2005-07-18 05:55:00,0.68675,0.68683,0.68672,0.68683,317400000.0
2005-07-18 06:00:00,0.68686,0.68697,0.68683,0.68689,596699996.0
2005-07-18 06:05:00,0.6869,0.68697,0.68679,0.68689,562900002.0
2005-07-18 06:10:00,0.68685,0.68685,0.6867,0.68678,348300002.0
2005-07-18 06:15:00,0.68673,0.68695,0.6867,0.68679,708900005.0
2005-07-18 06:20:00,0.68672,0.68693,0.68665,0.68667,424300003.0
2005-07-18 06:25:00,0.68665,0.68698,0.68665,0.68675,696699999.0
2005-07-18 06:30:00,0.68676,0.68683,0.68663,0.6867,508400001.0
2005-07-18 06:35:00,0.68668,0.6867,0.68658,0.68659,533199996.0
2005-07-18 06:40:00,0.68664,0.68668,0.68649,0.68653,749000003.0
2005-07-18 06:45:00,0.68665,0.68686,0.68645,0.68686,718399997.0
2005-07-18 06:50:00,0.68658,0.68668,0.6865,0.68662,448300000.0
2005-07-18 06:55:00,0.68662,0.68694,0.68642,0.6866,445500001.0
2005-07-18 07:00:00,0.68655,0.68684,0.68653,0.68663,481099994.0
2005-07-18 07:05:00,0.68661,0.6867,0.68657,0.6867,458399996.0
2005-07-18 07:10:00,0.68667,0.68682,0.68665,0.68665,656999998.0
2005-07-18 07:15:00,0.6867,0.68684,0.6867,0.68675,651800003.0
2005-07-18 07:20:00,0.68672,0.68672,0.68657,0.68657,512599992.0
2005-07-18 07:25:00,0.68661,0.68672,0.68656,0.68665,547900001.0
2005-07-18 07:30:00,0.68663,0.68678,0.68656,0.68678,822900010.0
2005-07-18 07:35:00,0.68679,0.68702,0.68676,0.68676,767500006.0
2005-07-18 07:40:00,0.68669,0.68693,0.68669,0.68686,657600000.0
2005-07-18 07:45:00,0.68684,0.68722,0.68677,0.68697,500599998.0
2005-07-18 07:50:00,0.68695,0.68707,0.68689,0.687,408000001.0
2005-07-18 07:55:00,0.68697,0.68716,0.68695,0.6871,644899998.0
2005-07-18 08:00:00,0.68705,0.68719,0.68701,0.6871,732400002.0
2005-07-18 08:05:00,0.68708,0.68728,0.68708,0.68721,686600001.0
2005-07-18 08:10:00,0.68721,0.68771,0.68721,0.6877,852800002.0
2005-07-18 08:15:00,0.68762,0.68774,0.6876,0.6877,835099998.0
2005-07-18 08:20:00,0.68768,0.68786,0.6876,0.68782,666399995.0
2005-07-18 08:25:00,0.68775,0.68788,0.68767,0.68778,464700003.0
2005-07-18 08:30:00,0.68779,0.68803,0.68774,0.68803,469300001.0
2005-07-18 08:35:00,0.68802,0.68819,0.68791,0.68819,524600002.0
2005-07-18 08:40:00,0.68814,0.68832,0.68809,0.68831,751399997.0
2005-07-18 08:45:00,0.68837,0.6885,0.68833,0.6884,659700002.0
2005-07-18 08:50:00,0.68838,0.68848,0.68832,0.68846,625499998.0
2005-07-18 08:55:00,0.68848,0.68908,0.68848,0.68908,780199998.0
2005-07-18 09:00:00,0.6891,0.68911,0.68873,0.6888,626399998.0
2005-07-18 09:05:00,0.68878,0.68889,0.68867,0.68877,689700006.0
2005-07-18 09:10:00,0.68877,0.68877,0.68857,0.68857,575600007.0
2005-07-18 09:15:00,0.68859,0.68892,0.68859,0.6889,391500002.0
2005-07-18 09:20:00,0.68899,0.68918,0.68899,0.68911,680799993.0
2005-07-18 09:25:00,0.68916,0.68941,0.68915,0.68935,932299993.0
2005-07-18 09:30:00,0.68937,0.68959,0.68912,0.6894,624999994.0
2005-07-18 09:35:00,0.68942,0.68968,0.68938,0.68968,592000003.0
2005-07-18 09:40:00,0.68963,0.68971,0.68934,0.68934,886599994.0
2005-07-18 09:45:00,0.68932,0.68947,0.68925,0.68928,776499986.0
2005-07-18 09:50:00,0.68928,0.68942,0.68912,0.6894,664999992.0
2005-07-18 09:55:00,0.68933,0.68996,0.68925,0.68993,642300006.0
2005-07-18 10:00:00,0.68993,0.69036,0.68992,0.6903,927200006.0
2005-07-18 10:05:00,0.69028,0.69054,0.69028,0.69053,869000001.0
2005-07-18 10:10:00,0.69055,0.69065,0.69037,0.69046,718099993.0
2005-07-18 10:15:00,0.69053,0.69058,0.69037,0.6904,575100005.0
2005-07-18 10:20:00,0.69041,0.69094,0.69037,0.69073,731500000.0
2005-07-18 10:25:00,0.69045,0.69091,0.69045,0.69087,877800001.0
2005-07-18 10:30:00,0.69086,0.691,0.69085,0.69097,772100001.0
2005-07-18 10:35:00,0.69098,0.69117,0.69092,0.69092,626499992.0
2005-07-18 10:40:00,0.69099,0.69109,0.69099,0.69105,708799996.0
2005-07-18 10:45:00,0.69103,0.69103,0.69059,0.69075,477299998.0
2005-07-18 10:50:00,0.69071,0.69075,0.6906,0.6906,680099997.0
2005-07-18 10:55:00,0.6906,0.69079,0.69056,0.69075,682100006.0
2005-07-18 11:00:00,0.69073,0.69081,0.69061,0.69081,581200005.0
2005-07-18 11:05:00,0.69076,0.69076,0.69061,0.6907,392800003.0
2005-07-18 11:10:00,0.69067,0.69068,0.69044,0.69067,742199998.0
2005-07-18 11:15:00,0.69073,0.69075,0.69045,0.6905,835499999.0
2005-07-18 11:20:00,0.69047,0.69058,0.69035,0.69037,694100001.0
2005-07-18 11:25:00,0.69035,0.69042,0.69014,0.69035,567000004.0
2005-07-18 11:30:00,0.69039,0.69042,0.69026,0.69036,689800007.0
2005-07-18 11:35:00,0.69036,0.69049,0.69035,0.6904,662900001.0
2005-07-18 11:40:00,0.69042,0.6905,0.69036,0.69046,436300003.0
2005-07-18 11:45:00,0.69048,0.69049,0.69026,0.69038,651099999.0
2005-07-18 11:50:00,0.6903,0.69037,0.69005,0.69005,709599998.0
2005-07-18 11:55:00,0.69013,0.69026,0.69011,0.69026,617800000.0
2005-07-18 12:00:00,0.69022,0.69056,0.69022,0.69055,945299982.0
2005-07-18 12:05:00,0.69052,0.69057,0.69041,0.69042,736499994.0
2005-07-18 12:10:00,0.69043,0.69049,0.69017,0.69017,457500008.0
2005-07-18 12:15:00,0.69015,0.69027,0.69012,0.69012,538200001.0
2005-07-18 12:20:00,0.6901,0.69025,0.69005,0.69025,740300002.0
2005-07-18 12:25:00,0.69022,0.69034,0.6901,0.69027,893400009.0
2005-07-18 12:30:00,0.69019,0.69025,0.6901,0.69024,604200002.0
2005-07-18 12:35:00,0.69017,0.69027,0.69001,0.69013,680799997.0
2005-07-18 12:40:00,0.68997,0.69007,0.68979,0.69003,770400000.0
2005-07-18 12:45:00,0.69004,0.69011,0.68997,0.69005,874100003.0
2005-07-18 12:50:00,0.69007,0.69034,0.69001,0.69023,810099996.0
2005-07-18 12:55:00,0.69027,0.69028,0.6901,0.69024,756599993.0
2005-07-18 13:00:00,0.69031,0.69032,0.6902,0.69025,666999988.0
2005-07-18 13:05:00,0.69022,0.69031,0.69012,0.69029,614900007.0
2005-07-18 13:10:00,0.69022,0.69028,0.69015,0.69023,474499998.0
2005-07-18 13:15:00,0.6902,0.69026,0.69015,0.69024,838899993.0
2005-07-18 13:20:00,0.69022,0.69026,0.69013,0.69017,583199998.0
2005-07-18 13:25:00,0.69012,0.69012,0.68995,0.68999,397400002.0
2005-07-18 13:30:00,0.68997,0.69006,0.68984,0.69,673899996.0
2005-07-18 13:35:00,0.69003,0.69025,0.68998,0.69022,586200004.0
2005-07-18 13:40:00,0.69029,0.69037,0.69023,0.69033,726600003.0
2005-07-18 13:45:00,0.69033,0.69037,0.69017,0.69025,607599996.0
2005-07-18 13:50:00,0.6903,0.69038,0.69022,0.69026,1155399996.0
2005-07-18 13:55:00,0.69023,0.69023,0.69005,0.69017,387900006.0
2005-07-18 14:00:00,0.69017,0.69023,0.69006,0.69012,818300006.0
2005-07-18 14:05:00,0.69003,0.69014,0.68995,0.69005,764699996.0
2005-07-18 14:10:00,0.6901,0.69016,0.6898,0.6898,555699998.0
2005-07-18 14:15:00,0.68977,0.68993,0.68976,0.68993,588099998.0
2005-07-18 14:20:00,0.69,0.69008,0.68986,0.68987,701400000.0
2005-07-18 14:25:00,0.68986,0.69024,0.6898,0.68993,895699990.0
2005-07-18 14:30:00,0.68976,0.68985,0.68956,0.68958,654999997.0
2005-07-18 14:35:00,0.68961,0.68964,0.68944,0.68957,950300004.0
2005-07-18 14:40:00,0.68958,0.68963,0.68955,0.68959,640200000.0
2005-07-18 14:45:00,0.68958,0.68958,0.68943,0.68955,488800005.0
2005-07-18 14:50:00,0.68953,0.68957,0.68944,0.68944,698100001.0
2005-07-18 14:55:00,0.6895,0.68968,0.68943,0.68963,653799991.0
2005-07-18 15:00:00,0.68958,0.68959,0.68919,0.68919,889399988.0
2005-07-18 15:05:00,0.68917,0.68956,0.68917,0.68947,725199999.0
2005-07-18 15:10:00,0.68947,0.68959,0.6894,0.68947,668900004.0
2005-07-18 15:15:00,0.68947,0.68948,0.68933,0.68942,626200004.0
2005-07-18 15:20:00,0.68948,0.68964,0.68938,0.68961,652200000.0
2005-07-18 15:25:00,0.68955,0.68968,0.68935,0.68937,495000005.0
2005-07-18 15:30:00,0.6894,0.6894,0.68913,0.68913,613500012.0
2005-07-18 15:35:00,0.6892,0.68926,0.68911,0.68923,578699998.0
2005-07-18 15:40:00,0.68926,0.68944,0.68915,0.68942,666500013.0
2005-07-18 15:45:00,0.68943,0.68962,0.68924,0.68924,615600000.0
2005-07-18 15:50:00,0.68926,0.68936,0.68912,0.6893,662299995.0
2005-07-18 15:55:00,0.68935,0.68938,0.68928,0.68929,463100001.0
2005-07-18 16:00:00,0.68928,0.68937,0.68906,0.68915,642099996.0
2005-07-18 16:05:00,0.68911,0.68924,0.68908,0.68912,436100004.0
2005-07-18 16:10:00,0.68908,0.68925,0.68908,0.68918,654100000.0
2005-07-18 16:15:00,0.68917,0.68923,0.68912,0.68921,412799998.0
2005-07-18 16:20:00,0.68916,0.68925,0.6891,0.68919,576600003.0
2005-07-18 16:25:00,0.68915,0.68924,0.68908,0.68923,689500007.0
2005-07-18 16:30:00,0.68921,0.68933,0.68914,0.68922,720000001.0
2005-07-18 16:35:00,0.68922,0.68922,0.68905,0.68905,538100000.0
2005-07-18 16:40:00,0.68898,0.68899,0.68864,0.68868,605399996.0
2005-07-18 16:45:00,0.68863,0.68876,0.6886,0.6887,650699995.0
2005-07-18 16:50:00,0.68877,0.68884,0.68871,0.68876,538700004.0
2005-07-18 16:55:00,0.68877,0.6888,0.68856,0.68864,567100006.0
2005-07-18 17:00:00,0.6887,0.68897,0.68859,0.6889,759099996.0
2005-07-18 17:05:00,0.6889,0.68914,0.6889,0.68907,550099993.0
2005-07-18 17:10:00,0.68911,0.68933,0.68905,0.68915,617700007.0
2005-07-18 17:15:00,0.68917,0.68917,0.68871,0.68885,929999999.0
2005-07-18 17:20:00,0.68896,0.68925,0.68896,0.68918,725500001.0
2005-07-18 17:25:00,0.68913,0.68928,0.68907,0.68928,720000011.0
2005-07-18 17:30:00,0.68927,0.68927,0.68891,0.68917,631800003.0
2005-07-18 17:35:00,0.68923,0.6893,0.68914,0.68926,630200001.0
2005-07-18 17:40:00,0.68925,0.68937,0.68916,0.68926,561399997.0
2005-07-18 17:45:00,0.68924,0.68942,0.68918,0.6894,724099998.0
2005-07-18 17:50:00,0.6894,0.68941,0.68926,0.68932,642500001.0
2005-07-18 17:55:00,0.68926,0.68928,0.68895,0.689,407299995.0
2005-07-18 18:00:00,0.68902,0.68907,0.68887,0.68897,5345000001.0
2005-07-18 18:05:00,0.68894,0.68917,0.6889,0.689,6853200009.0
2005-07-18 18:10:00,0.68898,0.68898,0.68867,0.68889,5741299993.0
2005-07-18 18:15:00,0.6887,0.68891,0.68849,0.68863,4759799980.0
2005-07-18 18:20:00,0.68865,0.68893,0.68859,0.68867,5052699991.0
2005-07-18 18:25:00,0.68867,0.68909,0.68858,0.68903,4518099986.0
2005-07-18 18:30:00,0.68905,0.68934,0.68901,0.6893,3983699992.0
2005-07-18 18:35:00,0.68935,0.68941,0.68925,0.68933,2076100005.0
2005-07-18 18:40:00,0.68934,0.68944,0.68915,0.68938,2226899994.0
2005-07-18 18:45:00,0.68938,0.68949,0.68935,0.68948,1163400004.0
2005-07-18 18:50:00,0.68948,0.68953,0.68932,0.68948,1997400002.0
2005-07-18 18:55:00,0.68945,0.68948,0.68935,0.68935,3219700012.0
2005-07-18 19:00:00,0.68935,0.68944,0.68931,0.6894,1891399996.0
2005-07-18 19:05:00,0.68937,0.68946,0.68933,0.68943,3173400007.0
2005-07-18 19:10:00,0.68941,0.68943,0.6893,0.68938,1423699996.0
2005-07-18 19:15:00,0.68938,0.6894,0.68927,0.68927,2002999996.0
2005-07-18 19:20:00,0.68923,0.68951,0.68923,0.68951,1422399998.0
2005-07-18 19:25:00,0.68954,0.68994,0.68942,0.68985,1907900005.0
2005-07-18 19:30:00,0.68952,0.68962,0.68946,0.68955,2641700000.0
2005-07-18 19:35:00,0.68958,0.68967,0.68948,0.68967,2416499993.0
2005-07-18 19:40:00,0.6896,0.68968,0.68938,0.68941,2297599989.0
2005-07-18 19:45:00,0.68944,0.68944,0.68921,0.6893,919799999.0
2005-07-18 19:50:00,0.68925,0.68932,0.68918,0.68932,1235999996.0
2005-07-18 19:55:00,0.68937,0.68964,0.68899,0.68913,1761199993.0
2005-07-18 20:00:00,0.6892,0.68936,0.68917,0.6893,899600003.0
2005-07-18 20:05:00,0.68929,0.68929,0.68907,0.68915,1358900000.0
2005-07-18 20:10:00,0.68909,0.68909,0.68887,0.68893,1976600013.0
2005-07-18 20:15:00,0.68893,0.68893,0.68871,0.68882,2368000001.0
2005-07-18 20:20:00,0.68888,0.6889,0.68843,0.68845,1306700017.0
2005-07-18 20:25:00,0.6885,0.68859,0.68844,0.6885,2953500001.0
2005-07-18 20:30:00,0.68853,0.68861,0.68846,0.68852,4873800013.0
2005-07-18 20:35:00,0.68853,0.68854,0.68828,0.68828,2729399995.0
2005-07-18 20:40:00,0.68828,0.6886,0.68828,0.68857,2827300006.0
2005-07-18 20:45:00,0.68859,0.68897,0.68851,0.68865,2228799989.0
2005-07-18 20:50:00,0.6886,0.68872,0.68853,0.6887,3789200015.0
2005-07-18 20:55:00,0.68871,0.68903,0.68868,0.68893,5081799985.0
2005-07-18 21:00:00,0.68903,0.68903,0.68882,0.68897,5217299982.0
2005-07-18 21:05:00,0.68895,0.68904,0.68883,0.68893,2013600002.0
2005-07-18 21:10:00,0.68895,0.68905,0.68892,0.68898,1420299995.0
2005-07-18 21:15:00,0.68898,0.68925,0.68894,0.68915,1721100006.0
2005-07-18 21:20:00,0.68922,0.68927,0.68911,0.68925,2601599992.0
2005-07-18 21:25:00,0.68926,0.68934,0.68917,0.68932,806300002.0
2005-07-18 21:30:00,0.68926,0.68971,0.6892,0.68957,1867399990.0
2005-07-18 21:35:00,0.68935,0.68939,0.68927,0.68937,901600010.0
2005-07-18 21:40:00,0.68937,0.68949,0.68936,0.6894,1287300002.0
2005-07-18 21:45:00,0.68938,0.68954,0.68932,0.68932,1045600006.0
2005-07-18 21:50:00,0.68929,0.68965,0.68929,0.68962,1179700009.0
2005-07-18 21:55:00,0.68961,0.68962,0.68952,0.68962,1221700000.0
2005-07-18 22:00:00,0.68964,0.69007,0.68958,0.68972,1491299998.0
2005-07-18 22:05:00,0.6897,0.68975,0.68965,0.68967,954599999.0
2005-07-18 22:10:00,0.68965,0.68973,0.68962,0.68966,881200000.0
2005-07-18 22:15:00,0.68966,0.68973,0.68958,0.68962,1434700009.0
2005-07-18 22:20:00,0.68965,0.68995,0.68942,0.68944,1389800004.0
2005-07-18 22:25:00,0.6894,0.68954,0.6894,0.68945,1299500006.0
2005-07-18 22:30:00,0.68949,0.68953,0.68938,0.6894,989400002.0
2005-07-18 22:35:00,0.68975,0.68978,0.68928,0.68933,1093399995.0
2005-07-18 22:40:00,0.68942,0.68961,0.68929,0.68934,982500010.0
2005-07-18 22:45:00,0.68937,0.68937,0.68903,0.68915,1033600005.0
2005-07-18 22:50:00,0.6892,0.68928,0.68915,0.68923,436399999.0
2005-07-18 22:55:00,0.68922,0.68924,0.68898,0.68898,1148399992.0
2005-07-18 23:00:00,0.68898,0.68957,0.68883,0.68926,734599997.0
2005-07-18 23:05:00,0.68944,0.68947,0.68899,0.68945,816300000.0
2005-07-18 23:10:00,0.68932,0.68962,0.68894,0.68934,1118099998.0
2005-07-18 23:15:00,0.68948,0.68955,0.68889,0.68917,938999997.0
2005-07-18 23:20:00,0.6893,0.68958,0.68906,0.68932,932399993.0
2005-07-18 23:25:00,0.6895,0.68953,0.68908,0.68945,718500004.0
2005-07-18 23:30:00,0.68951,0.68956,0.68901,0.68901,685699997.0
2005-07-18 23:35:00,0.68912,0.68968,0.68908,0.68966,876899998.0
2005-07-18 23:40:00,0.68915,0.6892,0.68902,0.68912,538299994.0
2005-07-18 23:45:00,0.68917,0.68931,0.68917,0.68923,275700001.0
2005-07-18 23:50:00,0.68915,0.68954,0.6891,0.6891,647600001.0
2005-07-18 23:55:00,0.68915,0.68957,0.68887,0.6892,642299999.0
2005-07-19 00:00:00,0.68917,0.68955,0.68915,0.68927,589399999.0
2005-07-19 00:05:00,0.68942,0.68965,0.68922,0.68922,745200005.0
2005-07-19 00:10:00,0.68927,0.68931,0.68915,0.68918,432900007.0
2005-07-19 00:15:00,0.68925,0.68936,0.68923,0.68928,587799994.0
2005-07-19 00:20:00,0.68931,0.68953,0.68921,0.68927,594500001.0
2005-07-19 00:25:00,0.68928,0.68939,0.68924,0.68925,717899991.0
2005-07-19 00:30:00,0.6893,0.68942,0.68928,0.6894,626900001.0
2005-07-19 00:35:00,0.68942,0.68964,0.68928,0.6894,491199999.0
2005-07-19 00:40:00,0.68939,0.6895,0.68934,0.68945,607499996.0
2005-07-19 00:45:00,0.68949,0.68962,0.6894,0.68952,559900000.0
2005-07-19 00:50:00,0.68956,0.68967,0.68953,0.68962,412599998.0
2005-07-19 00:55:00,0.68965,0.68965,0.68946,0.68965,519300000.0
2005-07-19 01:00:00,0.68962,0.68965,0.68955,0.68961,526700002.0
2005-07-19 01:05:00,0.68958,0.68969,0.68951,0.68963,480499999.0
2005-07-19 01:10:00,0.68964,0.68964,0.68953,0.68958,719200000.0
2005-07-19 01:15:00,0.68955,0.68963,0.68943,0.6896,533699995.0
2005-07-19 01:20:00,0.6896,0.68998,0.68952,0.68956,478400002.0
2005-07-19 01:25:00,0.68954,0.68963,0.68946,0.68952,484699998.0
2005-07-19 01:30:00,0.68952,0.68971,0.68948,0.68964,642800006.0
2005-07-19 01:35:00,0.68957,0.68965,0.6895,0.68962,837299997.0
2005-07-19 01:40:00,0.68958,0.68965,0.68955,0.68962,846400002.0
2005-07-19 01:45:00,0.68965,0.68968,0.68956,0.68959,502600006.0
2005-07-19 01:50:00,0.68958,0.68966,0.68953,0.68962,486899993.0
2005-07-19 01:55:00,0.68961,0.6897,0.68956,0.68967,442399999.0
2005-07-19 02:00:00,0.68965,0.68972,0.68962,0.6897,575599999.0
2005-07-19 02:05:00,0.6897,0.68973,0.68962,0.68968,591599999.0
2005-07-19 02:10:00,0.68968,0.68984,0.6896,0.68966,552500003.0
2005-07-19 02:15:00,0.68967,0.68977,0.68965,0.68975,576099999.0
2005-07-19 02:20:00,0.68972,0.68986,0.68972,0.68979,544600004.0
2005-07-19 02:25:00,0.6898,0.68982,0.68967,0.68977,661100010.0
2005-07-19 02:30:00,0.68974,0.6898,0.68967,0.68975,585699998.0
2005-07-19 02:35:00,0.68975,0.68975,0.68959,0.68962,670499990.0
2005-07-19 02:40:00,0.6897,0.6897,0.68949,0.6896,580299999.0
2005-07-19 02:45:00,0.68959,0.68965,0.68948,0.68962,365699997.0
2005-07-19 02:50:00,0.68957,0.68994,0.68954,0.68994,491800002.0
2005-07-19 02:55:00,0.6899,0.68996,0.68975,0.68975,722700007.0
2005-07-19 03:00:00,0.68979,0.68986,0.68953,0.68953,596999997.0
2005-07-19 03:05:00,0.68958,0.68975,0.68953,0.68956,725300002.0
2005-07-19 03:10:00,0.68958,0.6896,0.68946,0.68957,433399998.0
2005-07-19 03:15:00,0.68964,0.68973,0.68959,0.68968,596200002.0
2005-07-19 03:20:00,0.6897,0.6897,0.68954,0.68956,763299986.0
2005-07-19 03:25:00,0.68956,0.68966,0.68945,0.68965,344000001.0
2005-07-19 03:30:00,0.68963,0.68971,0.68954,0.68955,756799999.0
2005-07-19 03:35:00,0.68954,0.68979,0.68954,0.6897,479000001.0
2005-07-19 03:40:00,0.68965,0.68971,0.6896,0.68962,545599995.0
2005-07-19 03:45:00,0.68959,0.68987,0.68959,0.68986,626900005.0
2005-07-19 03:50:00,0.68977,0.68993,0.68977,0.68988,463700003.0
2005-07-19 03:55:00,0.69012,0.69022,0.68968,0.68978,529799995.0
2005-07-19 04:00:00,0.68983,0.68983,0.68972,0.68976,629499993.0
2005-07-19 04:05:00,0.68974,0.68974,0.68954,0.68955,229100002.0
2005-07-19 04:10:00,0.68957,0.6896,0.68944,0.68944,300900005.0
2005-07-19 04:15:00,0.68949,0.68955,0.68934,0.68941,460100000.0
2005-07-19 04:20:00,0.68943,0.68948,0.68939,0.68948,498499998.0
2005-07-19 04:25:00,0.68948,0.68953,0.68937,0.68944,444500000.0
2005-07-19 04:30:00,0.68944,0.68952,0.68942,0.68944,618799995.0
2005-07-19 04:35:00,0.6894,0.68947,0.68932,0.68935,796900006.0
2005-07-19 04:40:00,0.68942,0.68972,0.68935,0.68942,578000006.0
2005-07-19 04:45:00,0.68937,0.68983,0.68937,0.68945,448600004.0
2005-07-19 04:50:00,0.68943,0.69007,0.68927,0.68954,304599997.0
2005-07-19 04:55:00,0.68942,0.6895,0.68938,0.68947,472799998.0
2005-07-19 05:00:00,0.68945,0.68965,0.68934,0.68938,673599992.0
2005-07-19 05:05:00,0.68942,0.68968,0.68935,0.68943,461599994.0
2005-07-19 05:10:00,0.68937,0.68943,0.68933,0.68937,649399997.0
2005-07-19 05:15:00,0.6894,0.68948,0.68935,0.6894,512999996.0
2005-07-19 05:20:00,0.68936,0.68942,0.68932,0.68934,260700001.0
2005-07-19 05:25:00,0.6894,0.68946,0.68936,0.68943,413499993.0
2005-07-19 05:30:00,0.68946,0.68955,0.68945,0.68948,812000005.0
2005-07-19 05:35:00,0.68951,0.68959,0.68947,0.68947,390000003.0
2005-07-19 05:40:00,0.68951,0.68976,0.68936,0.68947,746100003.0
2005-07-19 05:45:00,0.68948,0.6895,0.68935,0.68935,793400006.0
2005-07-19 05:50:00,0.68943,0.68951,0.68926,0.68947,779900002.0
2005-07-19 05:55:00,0.6895,0.68954,0.68934,0.6894,445700001.0
2005-07-19 06:00:00,0.68941,0.68943,0.68908,0.68922,542899995.0
2005-07-19 06:05:00,0.68927,0.68936,0.68909,0.68919,599699999.0
2005-07-19 06:10:00,0.68924,0.68941,0.68894,0.68934,501299999.0
2005-07-19 06:15:00,0.68934,0.68948,0.68926,0.68947,537399999.0
2005-07-19 06:20:00,0.68937,0.68954,0.68927,0.68947,735900005.0
2005-07-19 06:25:00,0.68948,0.68949,0.68935,0.68949,748899996.0
2005-07-19 06:30:00,0.68948,0.68948,0.6893,0.68932,632999991.0
2005-07-19 06:35:00,0.68932,0.68939,0.6892,0.68932,651900002.0
2005-07-19 06:40:00,0.68926,0.68927,0.68912,0.68915,649000000.0
2005-07-19 06:45:00,0.68917,0.68917,0.68895,0.68915,939200001.0
2005-07-19 06:50:00,0.68915,0.68947,0.68913,0.68938,1072799992.0
2005-07-19 06:55:00,0.68941,0.68968,0.68928,0.6895,994799989.0
2005-07-19 07:00:00,0.68951,0.68972,0.68946,0.68953,417300005.0
2005-07-19 07:05:00,0.68951,0.68962,0.68943,0.68959,807099999.0
2005-07-19 07:10:00,0.68954,0.68962,0.6894,0.68952,700599998.0
2005-07-19 07:15:00,0.68953,0.68958,0.68939,0.68949,602899994.0
2005-07-19 07:20:00,0.68945,0.68945,0.68877,0.68902,564299999.0
2005-07-19 07:25:00,0.68902,0.68934,0.68898,0.6891,840700005.0
2005-07-19 07:30:00,0.68898,0.68907,0.68888,0.689,855099999.0
2005-07-19 07:35:00,0.68901,0.68905,0.6889,0.68895,808100001.0
2005-07-19 07:40:00,0.68898,0.68905,0.68892,0.68902,847100004.0
2005-07-19 07:45:00,0.68892,0.689,0.6887,0.68873,724000001.0
2005-07-19 07:50:00,0.68873,0.68896,0.68856,0.6888,828600007.0
2005-07-19 07:55:00,0.68886,0.6892,0.68886,0.68912,615700002.0
2005-07-19 08:00:00,0.68911,0.68924,0.68906,0.6891,773800002.0
2005-07-19 08:05:00,0.68903,0.68927,0.6888,0.68914,365999999.0
2005-07-19 08:10:00,0.68912,0.68942,0.68912,0.6894,577300003.0
2005-07-19 08:15:00,0.68938,0.68961,0.68934,0.68948,711000003.0
2005-07-19 08:20:00,0.68952,0.68965,0.68938,0.6894,460999999.0
2005-07-19 08:25:00,0.68933,0.68944,0.68931,0.68937,466799997.0
2005-07-19 08:30:00,0.68936,0.68942,0.68928,0.68928,710000001.0
2005-07-19 08:35:00,0.68926,0.68937,0.68918,0.68928,637799990.0
2005-07-19 08:40:00,0.68924,0.68928,0.68894,0.68919,458100002.0
2005-07-19 08:45:00,0.68923,0.68937,0.68921,0.68935,1121099989.0
2005-07-19 08:50:00,0.68937,0.68958,0.6893,0.68954,482000001.0
2005-07-19 08:55:00,0.68957,0.6896,0.68943,0.68948,722800001.0
2005-07-19 09:00:00,0.68949,0.68981,0.68946,0.68974,602000004.0
2005-07-19 09:05:00,0.68973,0.68979,0.6895,0.6896,527899999.0
2005-07-19 09:10:00,0.6896,0.68967,0.68945,0.68953,866700003.0
2005-07-19 09:15:00,0.68946,0.68961,0.68935,0.68939,695399996.0
2005-07-19 09:20:00,0.68939,0.68958,0.68914,0.68917,838300002.0
2005-07-19 09:25:00,0.6892,0.68941,0.6892,0.68934,708900004.0
2005-07-19 09:30:00,0.68934,0.68934,0.68877,0.68877,686200003.0
2005-07-19 09:35:00,0.68874,0.68889,0.68866,0.68869,785300001.0
2005-07-19 09:40:00,0.68873,0.68893,0.68868,0.68893,506700003.0
2005-07-19 09:45:00,0.68899,0.68908,0.68888,0.68895,458500001.0
2005-07-19 09:50:00,0.68893,0.68915,0.68888,0.68914,701600002.0
2005-07-19 09:55:00,0.68912,0.68912,0.68893,0.68908,680399997.0
2005-07-19 10:00:00,0.68906,0.68912,0.68893,0.68902,665299995.0
2005-07-19 10:05:00,0.68898,0.68908,0.68896,0.68906,768400003.0
2005-07-19 10:10:00,0.68909,0.68909,0.68896,0.68898,443000004.0
2005-07-19 10:15:00,0.68902,0.68903,0.68877,0.68877,688299997.0
2005-07-19 10:20:00,0.68878,0.68908,0.68871,0.68904,395899999.0
2005-07-19 10:25:00,0.68896,0.68902,0.68888,0.68897,654700003.0
2005-07-19 10:30:00,0.68897,0.68909,0.68894,0.68894,684399995.0
2005-07-19 10:35:00,0.68897,0.68899,0.68863,0.68866,610200005.0
2005-07-19 10:40:00,0.68863,0.68887,0.68858,0.68887,887400005.0
2005-07-19 10:45:00,0.68884,0.68896,0.6888,0.68893,401200002.0
2005-07-19 10:50:00,0.68891,0.68892,0.68868,0.6888,763399990.0
2005-07-19 10:55:00,0.6888,0.68888,0.68872,0.68883,592500000.0
2005-07-19 11:00:00,0.68889,0.68907,0.68861,0.68876,520399998.0
2005-07-19 11:05:00,0.68867,0.68867,0.68832,0.68835,827199999.0
2005-07-19 11:10:00,0.6884,0.68863,0.6884,0.68857,625500005.0
2005-07-19 11:15:00,0.68861,0.68861,0.68827,0.68838,1190500001.0
2005-07-19 11:20:00,0.68833,0.68836,0.68805,0.68835,714299998.0
2005-07-19 11:25:00,0.68833,0.68841,0.68807,0.68807,699600000.0
2005-07-19 11:30:00,0.68805,0.68838,0.68788,0.68838,992599989.0
2005-07-19 11:35:00,0.68842,0.68842,0.68817,0.68825,792299986.0
2005-07-19 11:40:00,0.68826,0.68828,0.68819,0.68823,664999991.0
2005-07-19 11:45:00,0.68824,0.6883,0.68804,0.68818,771399999.0
2005-07-19 11:50:00,0.6881,0.68815,0.68761,0.68768,1071699993.0
2005-07-19 11:55:00,0.68772,0.68787,0.68768,0.68787,560500003.0
2005-07-19 12:00:00,0.6878,0.68795,0.6878,0.68787,724599989.0
2005-07-19 12:05:00,0.68788,0.68805,0.68786,0.68797,788400010.0
2005-07-19 12:10:00,0.68795,0.68804,0.68792,0.68792,456200000.0
2005-07-19 12:15:00,0.68788,0.68812,0.68788,0.68807,533600002.0
2005-07-19 12:20:00,0.68815,0.68815,0.68805,0.68814,589900001.0
2005-07-19 12:25:00,0.68812,0.68836,0.68806,0.68827,595300001.0
2005-07-19 12:30:00,0.68823,0.68864,0.68823,0.68862,545599994.0
2005-07-19 12:35:00,0.6886,0.68873,0.68854,0.68868,773200003.0
2005-07-19 12:40:00,0.68862,0.68872,0.68855,0.68868,762099996.0
2005-07-19 12:45:00,0.68867,0.68871,0.68855,0.68861,614500004.0
2005-07-19 12:50:00,0.68863,0.6887,0.68848,0.6885,1007800006.0
2005-07-19 12:55:00,0.68855,0.68864,0.68845,0.6886,678299996.0
2005-07-19 13:00:00,0.68862,0.68863,0.68853,0.68857,494699998.0
2005-07-19 13:05:00,0.6886,0.68865,0.68855,0.68857,585399997.0
2005-07-19 13:10:00,0.6885,0.68859,0.68845,0.68851,516199998.0
2005-07-19 13:15:00,0.68846,0.68854,0.6884,0.68853,618000004.0
2005-07-19 13:20:00,0.68853,0.6886,0.68846,0.68851,558599998.0
2005-07-19 13:25:00,0.68848,0.68848,0.68831,0.68843,562200002.0
2005-07-19 13:30:00,0.68838,0.68839,0.68812,0.68817,695199997.0
2005-07-19 13:35:00,0.68817,0.68826,0.68807,0.68807,654300003.0
2005-07-19 13:40:00,0.68804,0.68806,0.68777,0.68781,877500013.0
2005-07-19 13:45:00,0.68786,0.68797,0.68781,0.68795,796399994.0
2005-07-19 13:50:00,0.6879,0.68825,0.6879,0.68805,937000007.0
2005-07-19 13:55:00,0.68821,0.68822,0.68801,0.68814,429800001.0
2005-07-19 14:00:00,0.68806,0.6882,0.68802,0.68802,873899994.0
2005-07-19 14:05:00,0.68793,0.68802,0.68782,0.68794,822200002.0
2005-07-19 14:10:00,0.68795,0.68795,0.68776,0.68776,467099995.0
2005-07-19 14:15:00,0.6877,0.68777,0.6875,0.6875,800299996.0
2005-07-19 14:20:00,0.68753,0.68769,0.68744,0.68746,548699996.0
2005-07-19 14:25:00,0.68743,0.68743,0.68714,0.68727,831100002.0
2005-07-19 14:30:00,0.68718,0.68755,0.68718,0.68742,633300003.0
2005-07-19 14:35:00,0.6875,0.68772,0.68739,0.68739,768600002.0
2005-07-19 14:40:00,0.68739,0.68746,0.68709,0.68713,707600004.0
2005-07-19 14:45:00,0.6871,0.68722,0.68701,0.68706,595999997.0
2005-07-19 14:50:00,0.68711,0.68724,0.68703,0.68724,841100003.0
2005-07-19 14:55:00,0.6873,0.68745,0.68728,0.6874,867800003.0
2005-07-19 15:00:00,0.68753,0.68767,0.68749,0.68767,542499997.0
2005-07-19 15:05:00,0.68771,0.68792,0.6876,0.68775,661999995.0
2005-07-19 15:10:00,0.68776,0.68809,0.68776,0.68802,668500003.0
2005-07-19 15:15:00,0.68804,0.68847,0.68804,0.68842,879000000.0
2005-07-19 15:20:00,0.68846,0.6885,0.68815,0.6883,606300000.0
2005-07-19 15:25:00,0.68831,0.68856,0.68831,0.68844,458600000.0
2005-07-19 15:30:00,0.68841,0.68875,0.68839,0.68866,644499992.0
2005-07-19 15:35:00,0.68872,0.68884,0.68864,0.68874,524500002.0
2005-07-19 15:40:00,0.68876,0.68917,0.68865,0.68915,732400006.0
2005-07-19 15:45:00,0.68909,0.68935,0.68905,0.68931,756700000.0
2005-07-19 15:50:00,0.6893,0.68953,0.6893,0.6895,601799997.0
2005-07-19 15:55:00,0.68955,0.68973,0.68955,0.68958,630699995.0
2005-07-19 16:00:00,0.68956,0.68977,0.68953,0.68968,699800006.0
2005-07-19 16:05:00,0.68964,0.69022,0.68964,0.68989,738699994.0
2005-07-19 16:10:00,0.68985,0.69023,0.68983,0.69019,699699999.0
2005-07-19 16:15:00,0.69024,0.6906,0.69022,0.6906,727299997.0
2005-07-19 16:20:00,0.69059,0.69095,0.69055,0.69095,782700008.0
2005-07-19 16:25:00,0.691,0.69141,0.69093,0.69141,698700003.0
2005-07-19 16:30:00,0.69133,0.69137,0.69104,0.69111,685800002.0
2005-07-19 16:35:00,0.69118,0.69137,0.69117,0.69118,471800005.0
2005-07-19 16:40:00,0.69113,0.69117,0.69026,0.69026,718999996.0
2005-07-19 16:45:00,0.69016,0.69043,0.6899,0.69028,877700010.0
2005-07-19 16:50:00,0.69037,0.69068,0.69037,0.69063,518299998.0
2005-07-19 16:55:00,0.69055,0.69055,0.68994,0.69009,648199995.0
2005-07-19 17:00:00,0.69003,0.69004,0.68915,0.68939,824100001.0
2005-07-19 17:05:00,0.68938,0.68939,0.68908,0.68922,847900010.0
2005-07-19 17:10:00,0.68926,0.68927,0.68904,0.68912,822699999.0
2005-07-19 17:15:00,0.68916,0.68963,0.68912,0.6895,854899999.0
2005-07-19 17:20:00,0.68959,0.69011,0.68959,0.68996,684399996.0
2005-07-19 17:25:00,0.68987,0.69009,0.68982,0.68996,595400006.0
2005-07-19 17:30:00,0.69004,0.69006,0.68987,0.68987,512600003.0
2005-07-19 17:35:00,0.68997,0.69024,0.68997,0.6901,441800000.0
2005-07-19 17:40:00,0.69009,0.69023,0.69008,0.69017,677900002.0
2005-07-19 17:45:00,0.69013,0.69021,0.69,0.69021,752000009.0
2005-07-19 17:50:00,0.69019,0.69071,0.69019,0.69071,702999992.0
2005-07-19 17:55:00,0.69071,0.69102,0.69069,0.691,728200000.0
2005-07-19 18:00:00,0.691,0.69119,0.69087,0.69091,4927899990.0
2005-07-19 18:05:00,0.69087,0.69156,0.69065,0.69156,5630999959.0
2005-07-19 18:10:00,0.69159,0.69176,0.69133,0.6914,5446399992.0
2005-07-19 18:15:00,0.69144,0.69148,0.69121,0.69128,5554100026.0
2005-07-19 18:20:00,0.6913,0.69133,0.69108,0.69122,5157099992.0
2005-07-19 18:25:00,0.69123,0.69157,0.69123,0.69151,4114100012.0
2005-07-19 18:30:00,0.69148,0.69177,0.6914,0.69163,3656800008.0
2005-07-19 18:35:00,0.69164,0.69179,0.69152,0.6916,2119199994.0
2005-07-19 18:40:00,0.69164,0.69164,0.6915,0.69152,2667199983.0
2005-07-19 18:45:00,0.69155,0.69171,0.69149,0.69164,1264400002.0
2005-07-19 18:50:00,0.69163,0.69168,0.69145,0.69154,1550700011.0
2005-07-19 18:55:00,0.69152,0.69157,0.69139,0.69148,2834000015.0
2005-07-19 19:00:00,0.6915,0.6916,0.69146,0.6915,1851400000.0
2005-07-19 19:05:00,0.69147,0.69153,0.69138,0.69146,2942700034.0
2005-07-19 19:10:00,0.69143,0.69151,0.69135,0.69138,1521500002.0
2005-07-19 19:15:00,0.69138,0.69149,0.69132,0.69141,1837799998.0
2005-07-19 19:20:00,0.69137,0.69152,0.69132,0.69152,1699599996.0
2005-07-19 19:25:00,0.69152,0.69153,0.69141,0.6915,2217199996.0
2005-07-19 19:30:00,0.69147,0.69154,0.69141,0.6915,2751999998.0
2005-07-19 19:35:00,0.69152,0.69155,0.69133,0.69142,2686299995.0
2005-07-19 19:40:00,0.69142,0.6915,0.69132,0.69137,2129499991.0
2005-07-19 19:45:00,0.69139,0.6914,0.6913,0.6914,1019100004.0
2005-07-19 19:50:00,0.6914,0.69142,0.69121,0.69125,933099996.0
2005-07-19 19:55:00,0.69131,0.69134,0.69116,0.69117,1681699995.0
2005-07-19 20:00:00,0.69127,0.69128,0.69117,0.69119,952000001.0
2005-07-19 20:05:00,0.69119,0.69126,0.69112,0.6912,1425999990.0
2005-07-19 20:10:00,0.69118,0.69123,0.69103,0.69104,2179999999.0
2005-07-19 20:15:00,0.69107,0.69152,0.691,0.691,2565099998.0
2005-07-19 20:20:00,0.69103,0.69114,0.691,0.69106,1580300004.0
2005-07-19 20:25:00,0.69105,0.69112,0.691,0.69102,3039700022.0
2005-07-19 20:30:00,0.69103,0.69131,0.69101,0.69122,4715699989.0
2005-07-19 20:35:00,0.69127,0.69139,0.69124,0.6913,2611400008.0
2005-07-19 20:40:00,0.69129,0.69136,0.6912,0.69132,2622600005.0
2005-07-19 20:45:00,0.69135,0.69151,0.6913,0.69145,2162000002.0
2005-07-19 20:50:00,0.69147,0.69157,0.6914,0.69146,4503799967.0
2005-07-19 20:55:00,0.69146,0.69151,0.69129,0.6913,5288699988.0
2005-07-19 21:00:00,0.69131,0.69178,0.6912,0.69126,4495200024.0
2005-07-19 21:05:00,0.69127,0.69145,0.69123,0.69145,1972799997.0
2005-07-19 21:10:00,0.69144,0.69144,0.69131,0.69137,1527800007.0
2005-07-19 21:15:00,0.69142,0.69161,0.69135,0.69142,1586399999.0
2005-07-19 21:20:00,0.69147,0.69155,0.69144,0.69145,2456399995.0
2005-07-19 21:25:00,0.69147,0.69181,0.69129,0.69147,777199997.0
2005-07-19 21:30:00,0.69144,0.69158,0.69139,0.69158,1960000009.0
2005-07-19 21:35:00,0.69162,0.69195,0.69156,0.69162,1243199993.0
2005-07-19 21:40:00,0.69157,0.69192,0.69157,0.69165,1379100003.0
2005-07-19 21:45:00,0.69162,0.69195,0.6913,0.69164,1236399996.0
2005-07-19 21:50:00,0.69162,0.69194,0.69154,0.69154,1058400001.0
2005-07-19 21:55:00,0.69184,0.69202,0.69139,0.69172,1295500006.0
2005-07-19 22:00:00,0.69169,0.69175,0.69162,0.69173,1376700017.0
2005-07-19 22:05:00,0.6917,0.6918,0.6917,0.69176,569600001.0
2005-07-19 22:10:00,0.69171,0.69209,0.69161,0.69175,949699999.0
2005-07-19 22:15:00,0.69173,0.69176,0.69159,0.69172,1460700010.0
2005-07-19 22:20:00,0.69173,0.69184,0.69166,0.69172,1832599987.0
2005-07-19 22:25:00,0.69164,0.69169,0.69137,0.69137,1137800002.0
2005-07-19 22:30:00,0.69143,0.69181,0.69127,0.69138,831900004.0
2005-07-19 22:35:00,0.6914,0.69148,0.69131,0.69132,1072599999.0
2005-07-19 22:40:00,0.69131,0.69152,0.69127,0.69141,1209999998.0
2005-07-19 22:45:00,0.69141,0.69141,0.69123,0.6913,957799999.0
2005-07-19 22:50:00,0.69131,0.69166,0.69125,0.69147,603300003.0
2005-07-19 22:55:00,0.69128,0.69134,0.69113,0.69114,928400004.0
2005-07-19 23:00:00,0.6913,0.69161,0.69119,0.69155,950399987.0
2005-07-19 23:05:00,0.69157,0.69179,0.69117,0.69155,1011099995.0
2005-07-19 23:10:00,0.69146,0.69181,0.69136,0.69158,727199997.0
2005-07-19 23:15:00,0.69163,0.69182,0.69132,0.69149,868600002.0
2005-07-19 23:20:00,0.69127,0.69145,0.69118,0.69141,613200005.0
2005-07-19 23:25:00,0.69138,0.69142,0.69124,0.69128,325000000.0
2005-07-19 23:30:00,0.69131,0.69161,0.69103,0.69103,774099994.0
2005-07-19 23:35:00,0.69107,0.69141,0.69106,0.69137,494299997.0
2005-07-19 23:40:00,0.69134,0.69173,0.69128,0.69136,391200009.0
2005-07-19 23:45:00,0.69138,0.69144,0.69117,0.69121,603299999.0
2005-07-19 23:50:00,0.69118,0.69127,0.69113,0.6912,425699999.0
2005-07-19 23:55:00,0.69126,0.69137,0.69101,0.69127,550799999.0
2005-07-20 00:00:00,0.69122,0.69127,0.6911,0.69115,647500002.0
2005-07-20 00:05:00,0.69117,0.69144,0.69091,0.69115,728599999.0
2005-07-20 00:10:00,0.69118,0.69158,0.691,0.69153,673200002.0
2005-07-20 00:15:00,0.6911,0.69118,0.69105,0.69117,608099998.0
2005-07-20 00:20:00,0.69117,0.69144,0.69107,0.69126,681200000.0
2005-07-20 00:25:00,0.69125,0.69217,0.69112,0.69211,697299996.0
2005-07-20 00:30:00,0.69198,0.69204,0.69171,0.69176,731400005.0
2005-07-20 00:35:00,0.6917,0.69184,0.6917,0.69182,606800000.0
2005-07-20 00:40:00,0.69183,0.69193,0.69176,0.69183,630900001.0
2005-07-20 00:45:00,0.69185,0.69205,0.69185,0.69192,619000004.0
2005-07-20 00:50:00,0.69194,0.69231,0.6919,0.69205,754200001.0
2005-07-20 00:55:00,0.69222,0.69267,0.69206,0.69266,592300002.0
2005-07-20 01:00:00,0.69262,0.69264,0.69253,0.69264,563899998.0
2005-07-20 01:05:00,0.69263,0.69263,0.69249,0.69258,754199996.0
2005-07-20 01:10:00,0.69259,0.69266,0.69253,0.69254,795699993.0
2005-07-20 01:15:00,0.6925,0.69283,0.6925,0.69255,682200004.0
2005-07-20 01:20:00,0.6928,0.69285,0.69218,0.69281,512499997.0
2005-07-20 01:25:00,0.69253,0.69264,0.69237,0.69263,426300001.0
2005-07-20 01:30:00,0.69255,0.69286,0.69238,0.69257,479299993.0
2005-07-20 01:35:00,0.69256,0.69259,0.69248,0.69254,651200001.0
2005-07-20 01:40:00,0.69247,0.69257,0.69222,0.69236,831300008.0
2005-07-20 01:45:00,0.69234,0.69251,0.69211,0.69229,559599998.0
2005-07-20 01:50:00,0.6923,0.69269,0.6923,0.69249,760799999.0
2005-07-20 01:55:00,0.69237,0.6924,0.69231,0.69237,499300002.0
2005-07-20 02:00:00,0.69238,0.69258,0.69231,0.69255,800900005.0
2005-07-20 02:05:00,0.69255,0.69266,0.69244,0.69248,726199999.0
2005-07-20 02:10:00,0.69244,0.69249,0.69218,0.69227,566299996.0
2005-07-20 02:15:00,0.69217,0.69226,0.69206,0.69213,885100003.0
2005-07-20 02:20:00,0.69213,0.69223,0.6921,0.69218,507400000.0
2005-07-20 02:25:00,0.6922,0.6923,0.69215,0.69227,547599999.0
2005-07-20 02:30:00,0.69229,0.6925,0.69229,0.69234,624799998.0
2005-07-20 02:35:00,0.69234,0.69273,0.69225,0.69225,776300005.0
2005-07-20 02:40:00,0.69235,0.69261,0.69232,0.69259,630600007.0
2005-07-20 02:45:00,0.6926,0.69271,0.6926,0.69268,500499995.0
2005-07-20 02:50:00,0.69267,0.69307,0.69267,0.69279,803200007.0
2005-07-20 02:55:00,0.69281,0.69311,0.69278,0.6931,769999991.0
2005-07-20 03:00:00,0.69312,0.69329,0.69307,0.69321,782700003.0
2005-07-20 03:05:00,0.69323,0.69416,0.69322,0.69415,612900008.0
2005-07-20 03:10:00,0.69433,0.69457,0.69433,0.69454,904000004.0
2005-07-20 03:15:00,0.69457,0.69457,0.69432,0.69442,419900002.0
2005-07-20 03:20:00,0.69448,0.69454,0.69432,0.69432,367100002.0
2005-07-20 03:25:00,0.69432,0.69433,0.69415,0.6942,654300001.0
2005-07-20 03:30:00,0.69419,0.69424,0.69403,0.69408,665300005.0
2005-07-20 03:35:00,0.69408,0.6942,0.69402,0.69416,670800003.0
2005-07-20 03:40:00,0.69419,0.6943,0.69413,0.69413,406400001.0
2005-07-20 03:45:00,0.69412,0.69422,0.69406,0.69409,691999999.0
2005-07-20 03:50:00,0.69403,0.69425,0.69401,0.69424,676400003.0
2005-07-20 03:55:00,0.69423,0.69427,0.69403,0.69424,463900003.0
2005-07-20 04:00:00,0.69424,0.69432,0.69417,0.69423,699600001.0
2005-07-20 04:05:00,0.69428,0.69464,0.69425,0.69439,389799996.0
2005-07-20 04:10:00,0.69438,0.69453,0.69424,0.69431,642100007.0
2005-07-20 04:15:00,0.69428,0.6944,0.69428,0.69437,412600001.0
2005-07-20 04:20:00,0.69437,0.6944,0.69418,0.69424,457300000.0
2005-07-20 04:25:00,0.69431,0.69435,0.6942,0.69426,454800003.0
2005-07-20 04:30:00,0.69428,0.69432,0.6942,0.69423,548500002.0
2005-07-20 04:35:00,0.6942,0.69427,0.69411,0.69419,561500005.0
2005-07-20 04:40:00,0.69426,0.69435,0.69417,0.69422,719699999.0
2005-07-20 04:45:00,0.69422,0.69455,0.69422,0.69446,749600001.0
2005-07-20 04:50:00,0.69444,0.69457,0.69438,0.69441,555899991.0
2005-07-20 04:55:00,0.69437,0.69448,0.69426,0.69438,591999997.0
2005-07-20 05:00:00,0.69435,0.69442,0.69424,0.69442,692300001.0
2005-07-20 05:05:00,0.69446,0.69447,0.69422,0.6944,519699999.0
2005-07-20 05:10:00,0.69431,0.69466,0.69415,0.69418,660399991.0
2005-07-20 05:15:00,0.69422,0.69447,0.69417,0.6943,575300003.0
2005-07-20 05:20:00,0.69423,0.69442,0.69421,0.69425,544700001.0
2005-07-20 05:25:00,0.69423,0.69432,0.69418,0.69427,546299993.0
2005-07-20 05:30:00,0.69425,0.69432,0.6942,0.69427,699299993.0
2005-07-20 05:35:00,0.6943,0.69438,0.69428,0.69435,460600001.0
2005-07-20 05:40:00,0.69444,0.69469,0.69434,0.69442,717100000.0
2005-07-20 05:45:00,0.69447,0.6947,0.69443,0.6946,636599998.0
2005-07-20 05:50:00,0.69473,0.69518,0.69464,0.69518,589600002.0
2005-07-20 05:55:00,0.69527,0.69557,0.6952,0.69552,808100001.0
2005-07-20 06:00:00,0.69552,0.69573,0.69529,0.6953,762400000.0
2005-07-20 06:05:00,0.69536,0.69536,0.69523,0.69526,520100001.0
2005-07-20 06:10:00,0.69523,0.69556,0.69514,0.69556,609400001.0
2005-07-20 06:15:00,0.6952,0.69531,0.69515,0.6953,487800002.0
2005-07-20 06:20:00,0.69527,0.69533,0.69521,0.69527,549099997.0
2005-07-20 06:25:00,0.69528,0.69538,0.69521,0.69538,677699997.0
2005-07-20 06:30:00,0.69544,0.69575,0.69544,0.69567,677199998.0
2005-07-20 06:35:00,0.69567,0.69575,0.69565,0.69573,525099992.0
2005-07-20 06:40:00,0.69573,0.69632,0.69569,0.69632,699499998.0
2005-07-20 06:45:00,0.6964,0.69647,0.69595,0.69598,777599990.0
2005-07-20 06:50:00,0.69595,0.69597,0.6955,0.6955,793799997.0
2005-07-20 06:55:00,0.69545,0.69554,0.69513,0.69513,650899994.0
2005-07-20 07:00:00,0.69509,0.69515,0.69494,0.69515,494899994.0
2005-07-20 07:05:00,0.69505,0.69505,0.69479,0.69492,391599998.0
2005-07-20 07:10:00,0.69479,0.69497,0.69479,0.69487,419299998.0
2005-07-20 07:15:00,0.69491,0.69503,0.69486,0.69501,702900002.0
2005-07-20 07:20:00,0.69503,0.69513,0.695,0.69504,713300005.0
2005-07-20 07:25:00,0.69535,0.69536,0.69477,0.69484,312799998.0
2005-07-20 07:30:00,0.69479,0.69479,0.69456,0.69465,757499999.0
2005-07-20 07:35:00,0.69463,0.69466,0.69454,0.69463,674899998.0
2005-07-20 07:40:00,0.69465,0.69465,0.69446,0.69452,667900006.0
2005-07-20 07:45:00,0.6945,0.69487,0.6945,0.6948,637699988.0
2005-07-20 07:50:00,0.69482,0.69487,0.6947,0.69476,426200004.0
2005-07-20 07:55:00,0.69478,0.69478,0.69451,0.69451,557599999.0
2005-07-20 08:00:00,0.6944,0.69462,0.69424,0.69462,654899990.0
2005-07-20 08:05:00,0.69466,0.69477,0.69453,0.69453,846999999.0
2005-07-20 08:10:00,0.6945,0.69474,0.6945,0.69459,835000000.0
2005-07-20 08:15:00,0.69455,0.69455,0.6944,0.69443,541400000.0
2005-07-20 08:20:00,0.69443,0.69443,0.69415,0.69424,412300001.0
2005-07-20 08:25:00,0.69414,0.69441,0.69414,0.69433,667499998.0
2005-07-20 08:30:00,0.69431,0.69479,0.69431,0.69447,863399995.0
2005-07-20 08:35:00,0.69434,0.69434,0.694,0.69416,612900001.0
2005-07-20 08:40:00,0.69412,0.69434,0.6941,0.69423,525400009.0
2005-07-20 08:45:00,0.6942,0.69463,0.69417,0.6946,608699994.0
2005-07-20 08:50:00,0.69458,0.69466,0.69439,0.69465,580399995.0
2005-07-20 08:55:00,0.69465,0.69495,0.69462,0.69465,767500005.0
2005-07-20 09:00:00,0.69469,0.69471,0.69422,0.69431,461999998.0
2005-07-20 09:05:00,0.69432,0.69463,0.69423,0.69463,700099998.0
2005-07-20 09:10:00,0.69466,0.69473,0.69459,0.69467,820200003.0
2005-07-20 09:15:00,0.69464,0.69486,0.69464,0.69476,526899999.0
2005-07-20 09:20:00,0.69474,0.69477,0.69444,0.69444,747899990.0
2005-07-20 09:25:00,0.69443,0.69443,0.69414,0.69418,817099997.0
2005-07-20 09:30:00,0.69413,0.69414,0.69395,0.69402,567800002.0
2005-07-20 09:35:00,0.69401,0.69401,0.69357,0.69364,492000004.0
2005-07-20 09:40:00,0.69359,0.69394,0.69353,0.69394,818199995.0
2005-07-20 09:45:00,0.69407,0.69407,0.69365,0.69365,717199995.0
2005-07-20 09:50:00,0.69363,0.69363,0.69346,0.69351,547099997.0
2005-07-20 09:55:00,0.69347,0.69386,0.69345,0.6938,608000004.0
2005-07-20 10:00:00,0.69375,0.69392,0.69375,0.69389,534999998.0
2005-07-20 10:05:00,0.69392,0.69419,0.69381,0.69381,671799994.0
2005-07-20 10:10:00,0.69376,0.69381,0.69365,0.69374,906600001.0
2005-07-20 10:15:00,0.69383,0.69383,0.69367,0.69374,695000006.0
2005-07-20 10:20:00,0.69373,0.69376,0.69344,0.69356,699399994.0
2005-07-20 10:25:00,0.69354,0.6937,0.6935,0.69354,885599991.0
2005-07-20 10:30:00,0.69348,0.69551,0.69336,0.69506,718100000.0
2005-07-20 10:35:00,0.69509,0.69563,0.69509,0.69563,815200001.0
2005-07-20 10:40:00,0.69558,0.69631,0.6955,0.6963,605999993.0
2005-07-20 10:45:00,0.69628,0.69628,0.69578,0.69609,880399996.0
2005-07-20 10:50:00,0.69619,0.69619,0.69598,0.6961,860399995.0
2005-07-20 10:55:00,0.6961,0.69633,0.69606,0.69613,656999998.0
2005-07-20 11:00:00,0.69614,0.69657,0.69614,0.69651,432399994.0
2005-07-20 11:05:00,0.69641,0.69641,0.69618,0.69639,363400003.0
2005-07-20 11:10:00,0.69636,0.69641,0.69617,0.69622,679999990.0
2005-07-20 11:15:00,0.69634,0.69637,0.69607,0.69614,579500000.0
2005-07-20 11:20:00,0.69605,0.69625,0.69603,0.69609,635200003.0
2005-07-20 11:25:00,0.696,0.69603,0.69582,0.69597,866000004.0
2005-07-20 11:30:00,0.69602,0.69602,0.69551,0.69561,751999999.0
2005-07-20 11:35:00,0.69567,0.69584,0.69567,0.69576,503099999.0
2005-07-20 11:40:00,0.69575,0.69575,0.69498,0.69502,449999998.0
2005-07-20 11:45:00,0.69505,0.69521,0.69501,0.69513,657299999.0
2005-07-20 11:50:00,0.69498,0.69502,0.69473,0.69473,870599993.0
2005-07-20 11:55:00,0.69477,0.69488,0.69454,0.69477,914400009.0
2005-07-20 12:00:00,0.69475,0.69485,0.69466,0.6948,745099999.0
2005-07-20 12:05:00,0.6947,0.69478,0.69457,0.69462,669699999.0
2005-07-20 12:10:00,0.69464,0.69475,0.69464,0.69474,603499998.0
2005-07-20 12:15:00,0.69468,0.69468,0.69444,0.69447,712000005.0
2005-07-20 12:20:00,0.69452,0.69469,0.69452,0.69466,660200005.0
2005-07-20 12:25:00,0.69465,0.69465,0.69452,0.6946,571399994.0
2005-07-20 12:30:00,0.69457,0.69459,0.69394,0.69407,842699989.0
2005-07-20 12:35:00,0.6941,0.69425,0.69405,0.69416,490200004.0
2005-07-20 12:40:00,0.69416,0.69418,0.6938,0.6938,611600005.0
2005-07-20 12:45:00,0.69373,0.69381,0.69361,0.69371,741799999.0
2005-07-20 12:50:00,0.69372,0.6938,0.69361,0.6938,1016700007.0
2005-07-20 12:55:00,0.69389,0.69412,0.69389,0.69405,1015600002.0
2005-07-20 13:00:00,0.69408,0.69437,0.69393,0.69433,746099993.0
2005-07-20 13:05:00,0.69434,0.69444,0.69423,0.69432,548400002.0
2005-07-20 13:10:00,0.6944,0.69444,0.69424,0.69428,502699995.0
2005-07-20 13:15:00,0.6944,0.69459,0.69428,0.69452,751899995.0
2005-07-20 13:20:00,0.69447,0.69454,0.69425,0.69432,506200004.0
2005-07-20 13:25:00,0.69428,0.69428,0.69389,0.694,950899991.0
2005-07-20 13:30:00,0.69407,0.69412,0.69366,0.69371,675199999.0
2005-07-20 13:35:00,0.69368,0.69378,0.69353,0.69372,610899998.0
2005-07-20 13:40:00,0.69378,0.69378,0.69358,0.69368,495999996.0
2005-07-20 13:45:00,0.6937,0.69392,0.6937,0.6939,786699995.0
2005-07-20 13:50:00,0.69389,0.69412,0.69382,0.69408,892699998.0
2005-07-20 13:55:00,0.69412,0.69425,0.694,0.69404,625500001.0
2005-07-20 14:00:00,0.69405,0.69423,0.69403,0.69417,515000002.0
2005-07-20 14:05:00,0.69412,0.69441,0.69405,0.69436,733100004.0
2005-07-20 14:10:00,0.69431,0.69461,0.69404,0.69445,742800003.0
2005-07-20 14:15:00,0.69445,0.69456,0.69419,0.69435,797399994.0
2005-07-20 14:20:00,0.69448,0.69451,0.6941,0.69433,952000000.0
2005-07-20 14:25:00,0.6943,0.69464,0.6942,0.69443,915500001.0
2005-07-20 14:30:00,0.6944,0.69456,0.6942,0.6945,813799992.0
2005-07-20 14:35:00,0.6945,0.69475,0.69418,0.69472,886900000.0
2005-07-20 14:40:00,0.69463,0.6948,0.69415,0.69473,681799993.0
2005-07-20 14:45:00,0.69477,0.69512,0.69474,0.69507,733900006.0
2005-07-20 14:50:00,0.69507,0.69533,0.69501,0.69528,705700003.0
2005-07-20 14:55:00,0.69531,0.69531,0.69497,0.69509,819099992.0
2005-07-20 15:00:00,0.69505,0.69516,0.69495,0.6951,616700003.0
2005-07-20 15:05:00,0.69508,0.69508,0.6949,0.6949,689700001.0
2005-07-20 15:10:00,0.69492,0.69495,0.69474,0.69474,478600001.0
2005-07-20 15:15:00,0.69471,0.69482,0.69468,0.6947,795899999.0
2005-07-20 15:20:00,0.69482,0.69487,0.69473,0.69482,647400007.0
2005-07-20 15:25:00,0.69487,0.69505,0.69487,0.69498,770499994.0
2005-07-20 15:30:00,0.695,0.69507,0.69475,0.69475,602399996.0
2005-07-20 15:35:00,0.69481,0.69483,0.69462,0.69462,572399996.0
2005-07-20 15:40:00,0.69466,0.69489,0.69466,0.69489,703599995.0
2005-07-20 15:45:00,0.69489,0.69501,0.69477,0.69477,575199998.0
2005-07-20 15:50:00,0.69474,0.6949,0.69474,0.6948,832400005.0
2005-07-20 15:55:00,0.69485,0.69491,0.69476,0.69481,1028300006.0
2005-07-20 16:00:00,0.69484,0.69491,0.69474,0.69482,953399997.0
2005-07-20 16:05:00,0.69478,0.69489,0.69472,0.69487,706099995.0
2005-07-20 16:10:00,0.69481,0.6949,0.69476,0.69484,886200004.0
2005-07-20 16:15:00,0.69481,0.69492,0.69474,0.69489,869600001.0
2005-07-20 16:20:00,0.69487,0.69489,0.69476,0.69483,1060799998.0
2005-07-20 16:25:00,0.69481,0.6949,0.69475,0.69485,1106399997.0
2005-07-20 16:30:00,0.69487,0.69491,0.69475,0.6948,1008100000.0
2005-07-20 16:35:00,0.69487,0.69491,0.69473,0.69486,1050799985.0
2005-07-20 16:40:00,0.6948,0.69488,0.69475,0.69487,900500006.0
2005-07-20 16:45:00,0.69479,0.69491,0.69475,0.69485,972299999.0
2005-07-20 16:50:00,0.69483,0.69491,0.69478,0.6948,839200004.0
2005-07-20 16:55:00,0.69481,0.69491,0.69476,0.69486,909300003.0
2005-07-20 17:00:00,0.69484,0.69493,0.69475,0.69482,953599998.0
2005-07-20 17:05:00,0.69478,0.6949,0.69467,0.69467,807699996.0
2005-07-20 17:10:00,0.69465,0.6951,0.69463,0.69492,430799997.0
2005-07-20 17:15:00,0.69498,0.69541,0.69482,0.6953,638100000.0
2005-07-20 17:20:00,0.69533,0.69548,0.69522,0.69548,712499997.0
2005-07-20 17:25:00,0.69544,0.69552,0.69517,0.69517,798800002.0
2005-07-20 17:30:00,0.69513,0.69523,0.69489,0.69521,583600003.0
2005-07-20 17:35:00,0.69527,0.69537,0.69497,0.69501,683199996.0
2005-07-20 17:40:00,0.69501,0.69542,0.69495,0.69537,692299998.0
2005-07-20 17:45:00,0.69531,0.6958,0.69528,0.6958,583300002.0
2005-07-20 17:50:00,0.69585,0.69588,0.69485,0.69495,656700007.0
2005-07-20 17:55:00,0.69495,0.69502,0.69485,0.69498,688600005.0
2005-07-20 18:00:00,0.695,0.69505,0.69483,0.69497,5495500009.0
2005-07-20 18:05:00,0.69502,0.6964,0.69486,0.6963,4890700013.0
2005-07-20 18:10:00,0.69625,0.69667,0.69618,0.69653,5641199992.0
2005-07-20 18:15:00,0.69655,0.69658,0.69598,0.69631,5265800009.0
2005-07-20 18:20:00,0.69634,0.69647,0.69582,0.6962,5194400015.0
2005-07-20 18:25:00,0.69629,0.69641,0.6958,0.69619,3990300007.0
2005-07-20 18:30:00,0.6962,0.69622,0.69597,0.69605,3699500021.0
2005-07-20 18:35:00,0.69604,0.69606,0.69589,0.69598,2041499998.0
2005-07-20 18:40:00,0.696,0.69608,0.6959,0.69603,2397399998.0
2005-07-20 18:45:00,0.69603,0.69642,0.696,0.69632,1434099997.0
2005-07-20 18:50:00,0.69627,0.69637,0.69607,0.69615,1534300004.0
2005-07-20 18:55:00,0.69609,0.69644,0.69609,0.6964,2910500010.0
2005-07-20 19:00:00,0.6964,0.69681,0.6964,0.69679,2171899994.0
2005-07-20 19:05:00,0.69679,0.69687,0.69668,0.69681,2682399998.0
2005-07-20 19:10:00,0.69682,0.69687,0.69671,0.69683,1411700002.0
2005-07-20 19:15:00,0.69683,0.69709,0.69674,0.697,2090699992.0
2005-07-20 19:20:00,0.69698,0.69734,0.69698,0.69725,1543200001.0
2005-07-20 19:25:00,0.69718,0.69725,0.69697,0.69709,2383200013.0
2005-07-20 19:30:00,0.69705,0.69744,0.69678,0.69705,2808600008.0
2005-07-20 19:35:00,0.69705,0.69745,0.69679,0.69745,2470200000.0
2005-07-20 19:40:00,0.69739,0.69746,0.69704,0.69737,2501499991.0
2005-07-20 19:45:00,0.69739,0.69741,0.6973,0.69736,813699999.0
2005-07-20 19:50:00,0.69735,0.69738,0.6973,0.69735,1258899991.0
2005-07-20 19:55:00,0.69736,0.69748,0.69731,0.69736,1637800005.0
2005-07-20 20:00:00,0.69742,0.69747,0.69723,0.69742,1110899996.0
2005-07-20 20:05:00,0.69737,0.69781,0.69737,0.69771,1372999999.0
2005-07-20 20:10:00,0.69767,0.69788,0.69763,0.69788,2286999999.0
2005-07-20 20:15:00,0.69804,0.69835,0.69802,0.69808,2231799997.0
2005-07-20 20:20:00,0.69813,0.69829,0.69807,0.69813,1649499985.0
2005-07-20 20:25:00,0.69813,0.69835,0.69797,0.6981,3226699992.0
2005-07-20 20:30:00,0.69806,0.69806,0.69755,0.69758,4726600004.0
2005-07-20 20:35:00,0.6976,0.6981,0.69754,0.698,2487500000.0
2005-07-20 20:40:00,0.69798,0.69802,0.69723,0.69782,2209200003.0
2005-07-20 20:45:00,0.69778,0.69814,0.69765,0.6981,2520899993.0
2005-07-20 20:50:00,0.69809,0.69819,0.69781,0.69812,4226199984.0
2005-07-20 20:55:00,0.69809,0.6983,0.69798,0.69824,5513800005.0
2005-07-20 21:00:00,0.69822,0.69824,0.69797,0.69814,4925299996.0
2005-07-20 21:05:00,0.69815,0.69824,0.69813,0.69824,1918199994.0
2005-07-20 21:10:00,0.69822,0.69838,0.69822,0.69827,1271800004.0
2005-07-20 21:15:00,0.69831,0.6984,0.6982,0.69839,1523900007.0
2005-07-20 21:20:00,0.69841,0.69842,0.6979,0.69811,2489399997.0
2005-07-20 21:25:00,0.69817,0.69828,0.69809,0.69818,1004700006.0
2005-07-20 21:30:00,0.69819,0.69835,0.69818,0.69827,2129299988.0
2005-07-20 21:35:00,0.69825,0.69831,0.69817,0.69827,843199995.0
2005-07-20 21:40:00,0.69822,0.6983,0.69812,0.6983,1291400002.0
2005-07-20 21:45:00,0.6983,0.6983,0.69794,0.69803,1149699998.0
2005-07-20 21:50:00,0.69806,0.69811,0.69773,0.69785,1256400001.0
2005-07-20 21:55:00,0.69786,0.69788,0.69762,0.69779,1140999998.0
2005-07-20 22:00:00,0.69779,0.69779,0.6974,0.6974,1618999997.0
2005-07-20 22:05:00,0.69746,0.6975,0.69705,0.69725,940799998.0
2005-07-20 22:10:00,0.69726,0.69751,0.69723,0.69744,1104500002.0
2005-07-20 22:15:00,0.69744,0.69747,0.69735,0.69737,1262899995.0
2005-07-20 22:20:00,0.69753,0.69761,0.69723,0.69735,1794499992.0
2005-07-20 22:25:00,0.69734,0.69741,0.69727,0.69731,1079600001.0
2005-07-20 22:30:00,0.69733,0.69737,0.69722,0.69735,931000008.0
2005-07-20 22:35:00,0.69735,0.69757,0.69729,0.69753,1063200000.0
2005-07-20 22:40:00,0.69753,0.69824,0.69753,0.6979,1265100000.0
2005-07-20 22:45:00,0.69788,0.69829,0.69781,0.69827,886900004.0
2005-07-20 22:50:00,0.69827,0.69854,0.69817,0.69851,602400015.0
2005-07-20 22:55:00,0.69853,0.69859,0.69826,0.69826,807899992.0
2005-07-20 23:00:00,0.69803,0.69887,0.69606,0.6986,782999999.0
2005-07-20 23:05:00,0.69874,0.69874,0.69823,0.69865,1019400005.0
2005-07-20 23:10:00,0.69838,0.69864,0.6983,0.69845,801999999.0
2005-07-20 23:15:00,0.6986,0.69877,0.69821,0.69873,894400000.0
2005-07-20 23:20:00,0.69831,0.69879,0.69825,0.69842,777300006.0
2005-07-20 23:25:00,0.69855,0.69869,0.6978,0.69815,656399998.0
2005-07-20 23:30:00,0.69812,0.69839,0.69805,0.69828,720000002.0
2005-07-20 23:35:00,0.6981,0.69814,0.69783,0.69802,625599998.0
2005-07-20 23:40:00,0.69805,0.69805,0.69785,0.6979,697700003.0
2005-07-20 23:45:00,0.69813,0.69827,0.69787,0.69791,280599998.0
2005-07-20 23:50:00,0.69788,0.6979,0.69777,0.6978,450900002.0
2005-07-20 23:55:00,0.69785,0.69795,0.69759,0.69788,724400004.0
2005-07-21 00:00:00,0.69782,0.69804,0.69775,0.69796,508500002.0
2005-07-21 00:05:00,0.69797,0.69813,0.69787,0.69787,862299996.0
2005-07-21 00:10:00,0.69792,0.69805,0.69792,0.69793,580899995.0
2005-07-21 00:15:00,0.69798,0.69836,0.6978,0.69789,688899999.0
2005-07-21 00:20:00,0.6979,0.69802,0.69783,0.698,585700003.0
2005-07-21 00:25:00,0.69799,0.69811,0.69786,0.69803,493700000.0
2005-07-21 00:30:00,0.69811,0.69826,0.69801,0.69826,659800001.0
2005-07-21 00:35:00,0.69825,0.6984,0.69814,0.6984,590999994.0
2005-07-21 00:40:00,0.69837,0.69842,0.69827,0.69838,701299999.0
2005-07-21 00:45:00,0.69838,0.69847,0.69831,0.6984,659300001.0
2005-07-21 00:50:00,0.69845,0.69848,0.69832,0.69832,562599999.0
2005-07-21 00:55:00,0.69837,0.69873,0.69801,0.69815,641899999.0
2005-07-21 01:00:00,0.69809,0.6983,0.69792,0.69804,642999992.0
2005-07-21 01:05:00,0.69795,0.69799,0.6978,0.69783,614399997.0
2005-07-21 01:10:00,0.69787,0.69802,0.69785,0.6979,614900005.0
2005-07-21 01:15:00,0.69782,0.69782,0.69745,0.69745,443999998.0
2005-07-21 01:20:00,0.69743,0.69752,0.69724,0.69752,477499997.0
2005-07-21 01:25:00,0.69746,0.69758,0.69731,0.69758,523300003.0
2005-07-21 01:30:00,0.69738,0.69794,0.69738,0.69747,654600005.0
2005-07-21 01:35:00,0.69781,0.69791,0.69742,0.69752,705000003.0
2005-07-21 01:40:00,0.69748,0.6977,0.69737,0.69756,814000008.0
2005-07-21 01:45:00,0.69749,0.69757,0.69743,0.69751,409000003.0
2005-07-21 01:50:00,0.6975,0.69763,0.69736,0.69745,497800007.0
2005-07-21 01:55:00,0.69749,0.69767,0.69745,0.69745,604300000.0
2005-07-21 02:00:00,0.69742,0.69759,0.69737,0.69745,817499995.0
2005-07-21 02:05:00,0.69743,0.69784,0.69734,0.69781,659800000.0
2005-07-21 02:10:00,0.69785,0.69791,0.69772,0.69784,552499999.0
2005-07-21 02:15:00,0.69784,0.6979,0.69773,0.69778,684699999.0
2005-07-21 02:20:00,0.69777,0.69782,0.69759,0.69763,569999995.0
2005-07-21 02:25:00,0.69763,0.69763,0.69711,0.69715,804099997.0
2005-07-21 02:30:00,0.69713,0.6972,0.69693,0.69698,522999997.0
2005-07-21 02:35:00,0.69692,0.69746,0.6969,0.69707,684900000.0
2005-07-21 02:40:00,0.69714,0.69732,0.69708,0.69732,769999990.0
2005-07-21 02:45:00,0.69732,0.69763,0.69725,0.69747,794900002.0
2005-07-21 02:50:00,0.69744,0.69744,0.69716,0.69718,787700003.0
2005-07-21 02:55:00,0.69721,0.69721,0.69703,0.69711,657400005.0
2005-07-21 03:00:00,0.69713,0.69737,0.69709,0.69734,742200001.0
2005-07-21 03:05:00,0.69738,0.69755,0.69724,0.6975,515600005.0
2005-07-21 03:10:00,0.69751,0.69756,0.69734,0.69739,790299995.0
2005-07-21 03:15:00,0.69745,0.69759,0.69734,0.69759,491299999.0
2005-07-21 03:20:00,0.69764,0.69764,0.69734,0.69742,599800000.0
2005-07-21 03:25:00,0.69747,0.69758,0.69746,0.69746,725000000.0
2005-07-21 03:30:00,0.69744,0.6975,0.69737,0.69743,369999998.0
2005-07-21 03:35:00,0.69743,0.69745,0.69731,0.6974,464499995.0
2005-07-21 03:40:00,0.69737,0.69746,0.69729,0.6973,593899995.0
2005-07-21 03:45:00,0.69735,0.69746,0.69722,0.69724,606700006.0
2005-07-21 03:50:00,0.6972,0.69745,0.6972,0.69729,502400001.0
2005-07-21 03:55:00,0.69728,0.69752,0.69724,0.69733,630700004.0
2005-07-21 04:00:00,0.69743,0.69765,0.69742,0.69758,483200003.0
2005-07-21 04:05:00,0.69758,0.69762,0.69738,0.69762,322099999.0
2005-07-21 04:10:00,0.69767,0.69773,0.69753,0.69758,691199996.0
2005-07-21 04:15:00,0.69751,0.69797,0.69725,0.69746,567499998.0
2005-07-21 04:20:00,0.69742,0.69743,0.69725,0.6974,521200001.0
2005-07-21 04:25:00,0.69745,0.69745,0.6973,0.6974,369000000.0
2005-07-21 04:30:00,0.69741,0.69748,0.69734,0.69743,805799993.0
2005-07-21 04:35:00,0.69745,0.69745,0.69729,0.6973,572699995.0
2005-07-21 04:40:00,0.69737,0.69742,0.69731,0.69742,575999995.0
2005-07-21 04:45:00,0.69737,0.69743,0.69716,0.69719,646599995.0
2005-07-21 04:50:00,0.6972,0.69747,0.69718,0.69739,548500002.0
2005-07-21 04:55:00,0.69733,0.69741,0.69714,0.69723,622099998.0
2005-07-21 05:00:00,0.69718,0.69722,0.69709,0.69716,514900002.0
2005-07-21 05:05:00,0.69717,0.69723,0.69705,0.6972,598699999.0
2005-07-21 05:10:00,0.69711,0.69727,0.6971,0.69717,714700002.0
2005-07-21 05:15:00,0.69718,0.69727,0.69705,0.69708,772199996.0
2005-07-21 05:20:00,0.69709,0.69713,0.69707,0.69709,425400004.0
2005-07-21 05:25:00,0.69715,0.69717,0.69697,0.69711,472800002.0
2005-07-21 05:30:00,0.69713,0.69752,0.69697,0.69708,483599996.0
2005-07-21 05:35:00,0.69711,0.69713,0.69703,0.69708,266699998.0
2005-07-21 05:40:00,0.69747,0.69747,0.69694,0.6971,616799996.0
2005-07-21 05:45:00,0.6971,0.6972,0.69705,0.69705,906900005.0
2005-07-21 05:50:00,0.69705,0.6972,0.69703,0.69718,731899996.0
2005-07-21 05:55:00,0.6972,0.69728,0.69709,0.69719,705600003.0
2005-07-21 06:00:00,0.6972,0.69728,0.69715,0.6972,618999993.0
2005-07-21 06:05:00,0.69722,0.69729,0.69715,0.69722,632900007.0
2005-07-21 06:10:00,0.69724,0.69732,0.69715,0.69724,629899995.0
2005-07-21 06:15:00,0.69722,0.69727,0.69712,0.69725,681599996.0
2005-07-21 06:20:00,0.69718,0.69747,0.6971,0.69712,666400002.0
2005-07-21 06:25:00,0.69746,0.69761,0.69692,0.69713,738500003.0
2005-07-21 06:30:00,0.69715,0.69719,0.6971,0.69713,393899998.0
2005-07-21 06:35:00,0.69709,0.69752,0.69709,0.6971,667500008.0
2005-07-21 06:40:00,0.6971,0.69713,0.69695,0.69695,492100001.0
2005-07-21 06:45:00,0.697,0.69702,0.69676,0.69686,715799998.0
2005-07-21 06:50:00,0.69684,0.69698,0.69683,0.69689,606399997.0
2005-07-21 06:55:00,0.69692,0.69697,0.69675,0.6969,423900000.0
2005-07-21 07:00:00,0.69693,0.69699,0.69681,0.69693,535299992.0
2005-07-21 07:05:00,0.69691,0.69709,0.69688,0.69705,444599996.0
2005-07-21 07:10:00,0.69702,0.6971,0.69692,0.69702,518099999.0
2005-07-21 07:15:00,0.69707,0.69712,0.69703,0.69708,580000003.0
2005-07-21 07:20:00,0.69708,0.69708,0.69688,0.697,951700005.0
2005-07-21 07:25:00,0.69703,0.6976,0.69702,0.69747,585799998.0
2005-07-21 07:30:00,0.69713,0.69721,0.69691,0.69697,718700003.0
2005-07-21 07:35:00,0.69705,0.69723,0.69697,0.69714,881999992.0
2005-07-21 07:40:00,0.69715,0.69726,0.69708,0.69712,752900002.0
2005-07-21 07:45:00,0.69709,0.69742,0.69708,0.6974,772800002.0
2005-07-21 07:50:00,0.69736,0.69749,0.69725,0.69728,707299999.0
2005-07-21 07:55:00,0.69723,0.69742,0.69706,0.69715,423400000.0
2005-07-21 08:00:00,0.69712,0.69744,0.69712,0.69732,661400000.0
2005-07-21 08:05:00,0.69726,0.69729,0.69715,0.69727,562800001.0
2005-07-21 08:10:00,0.69727,0.69736,0.69712,0.69721,612399997.0
2005-07-21 08:15:00,0.69717,0.69717,0.69683,0.69699,855600003.0
2005-07-21 08:20:00,0.69694,0.69703,0.69661,0.69665,882400002.0
2005-07-21 08:25:00,0.69662,0.69691,0.69662,0.69685,492600005.0
2005-07-21 08:30:00,0.69676,0.69709,0.69673,0.69707,755000000.0
2005-07-21 08:35:00,0.69708,0.69709,0.69681,0.69687,596699995.0
2005-07-21 08:40:00,0.69676,0.69717,0.69672,0.69717,976200006.0
2005-07-21 08:45:00,0.69717,0.69736,0.69714,0.69717,730199994.0
2005-07-21 08:50:00,0.6972,0.69751,0.69717,0.69749,874499998.0
2005-07-21 08:55:00,0.69754,0.69763,0.69675,0.69683,474499995.0
2005-07-21 09:00:00,0.69684,0.69689,0.69662,0.69662,530900001.0
2005-07-21 09:05:00,0.69658,0.69667,0.69651,0.69654,641899996.0
2005-07-21 09:10:00,0.69646,0.69646,0.69619,0.69624,673400002.0
2005-07-21 09:15:00,0.69626,0.69659,0.69626,0.6965,817799990.0
2005-07-21 09:20:00,0.69646,0.69673,0.69646,0.69669,744899994.0
2005-07-21 09:25:00,0.69664,0.69678,0.6966,0.69671,794399992.0
2005-07-21 09:30:00,0.69676,0.69687,0.69659,0.69659,507700000.0
2005-07-21 09:35:00,0.69662,0.69684,0.6966,0.69675,481899999.0
2005-07-21 09:40:00,0.69684,0.69689,0.69638,0.69645,824999993.0
2005-07-21 09:45:00,0.69637,0.69639,0.69622,0.69638,606600003.0
2005-07-21 09:50:00,0.69639,0.69639,0.696,0.69618,740900004.0
2005-07-21 09:55:00,0.69617,0.69624,0.69611,0.69614,773799999.0
2005-07-21 10:00:00,0.69612,0.69651,0.69612,0.69645,744900004.0
2005-07-21 10:05:00,0.69648,0.69664,0.69648,0.69663,907400005.0
2005-07-21 10:10:00,0.69667,0.69681,0.69656,0.69675,783100005.0
2005-07-21 10:15:00,0.69678,0.69705,0.69671,0.6969,809500005.0
2005-07-21 10:20:00,0.69691,0.69708,0.69685,0.69697,842400003.0
2005-07-21 10:25:00,0.69698,0.69702,0.6968,0.69692,729899999.0
2005-07-21 10:30:00,0.69636,0.69636,0.69466,0.69474,500900000.0
2005-07-21 10:35:00,0.69474,0.69515,0.69464,0.69501,470400000.0
2005-07-21 10:40:00,0.69501,0.69546,0.69501,0.69545,804899997.0
2005-07-21 10:45:00,0.69545,0.69558,0.69515,0.69528,569700003.0
2005-07-21 10:50:00,0.69528,0.69539,0.69515,0.6953,643899997.0
2005-07-21 10:55:00,0.69543,0.6959,0.69541,0.69575,932800002.0
2005-07-21 11:00:00,0.69575,0.69606,0.69572,0.69606,805200002.0
2005-07-21 11:05:00,0.69605,0.6963,0.69596,0.69612,743300008.0
2005-07-21 11:10:00,0.69614,0.6963,0.69614,0.69625,603599998.0
2005-07-21 11:15:00,0.69634,0.69636,0.69602,0.6961,917399992.0
2005-07-21 11:20:00,0.69607,0.69632,0.69604,0.69632,647199997.0
2005-07-21 11:25:00,0.69632,0.69634,0.69582,0.69582,662700004.0
2005-07-21 11:30:00,0.69579,0.69585,0.69565,0.69576,860000002.0
2005-07-21 11:35:00,0.69578,0.69584,0.69569,0.69574,762400001.0
2005-07-21 11:40:00,0.69571,0.69581,0.69567,0.6957,606600004.0
2005-07-21 11:45:00,0.69565,0.69597,0.6956,0.69593,883099998.0
2005-07-21 11:50:00,0.69584,0.69621,0.69582,0.6962,557500000.0
2005-07-21 11:55:00,0.69635,0.69657,0.696,0.69612,752300004.0
2005-07-21 12:00:00,0.69606,0.6963,0.69606,0.69629,962099996.0
2005-07-21 12:05:00,0.69625,0.69627,0.69564,0.69564,847799999.0
2005-07-21 12:10:00,0.69562,0.69602,0.69562,0.696,814100006.0
2005-07-21 12:15:00,0.69605,0.69637,0.69565,0.6957,672099993.0
2005-07-21 12:20:00,0.69582,0.69603,0.69562,0.69563,698399999.0
2005-07-21 12:25:00,0.69554,0.69561,0.69523,0.69533,655700006.0
2005-07-21 12:30:00,0.69526,0.69537,0.69524,0.69532,753800002.0
2005-07-21 12:35:00,0.69535,0.69543,0.69534,0.69543,650299994.0
2005-07-21 12:40:00,0.69536,0.69543,0.69529,0.69533,865499998.0
2005-07-21 12:45:00,0.69536,0.69538,0.69517,0.69519,646000007.0
2005-07-21 12:50:00,0.69521,0.69521,0.69502,0.69504,798300005.0
2005-07-21 12:55:00,0.69496,0.69511,0.69487,0.69487,637000001.0
2005-07-21 13:00:00,0.69492,0.69521,0.69488,0.69509,528800001.0
2005-07-21 13:05:00,0.69493,0.69539,0.69449,0.69533,887199996.0
2005-07-21 13:10:00,0.69523,0.69523,0.69475,0.69504,604399998.0
2005-07-21 13:15:00,0.69497,0.69506,0.69441,0.69464,771099996.0
2005-07-21 13:20:00,0.69456,0.69461,0.69403,0.69413,761800004.0
2005-07-21 13:25:00,0.69415,0.69476,0.69389,0.69475,777600002.0
2005-07-21 13:30:00,0.69504,0.69551,0.69474,0.69483,679200004.0
2005-07-21 13:35:00,0.69479,0.695,0.69469,0.69471,856799993.0
2005-07-21 13:40:00,0.69468,0.69499,0.69432,0.69498,968599998.0
2005-07-21 13:45:00,0.69515,0.6953,0.69457,0.69468,726599997.0
2005-07-21 13:50:00,0.6946,0.69496,0.69451,0.6946,594700003.0
2005-07-21 13:55:00,0.69441,0.69441,0.69402,0.69431,697899992.0
2005-07-21 14:00:00,0.69436,0.69458,0.69412,0.69438,967600000.0
2005-07-21 14:05:00,0.6943,0.69435,0.69408,0.69421,847599992.0
2005-07-21 14:10:00,0.69423,0.69606,0.69414,0.6957,604300003.0
2005-07-21 14:15:00,0.69574,0.69597,0.69542,0.69558,712100004.0
2005-07-21 14:20:00,0.69554,0.69652,0.69539,0.69645,923100000.0
2005-07-21 14:25:00,0.69657,0.69715,0.69638,0.69641,894900011.0
2005-07-21 14:30:00,0.69637,0.69729,0.69614,0.69726,618200005.0
2005-07-21 14:35:00,0.69735,0.69742,0.6968,0.69687,690600007.0
2005-07-21 14:40:00,0.69683,0.69683,0.69645,0.69657,572699998.0
2005-07-21 14:45:00,0.69658,0.69669,0.69623,0.69638,781000003.0
2005-07-21 14:50:00,0.69636,0.69691,0.69623,0.69684,715400000.0
2005-07-21 14:55:00,0.69696,0.69702,0.69672,0.69683,696100005.0
2005-07-21 15:00:00,0.69668,0.69705,0.69654,0.69695,625599998.0
2005-07-21 15:05:00,0.69685,0.69685,0.69662,0.69668,642899998.0
2005-07-21 15:10:00,0.69678,0.69678,0.69623,0.69632,607600004.0
2005-07-21 15:15:00,0.69625,0.69646,0.69602,0.69606,524800003.0
2005-07-21 15:20:00,0.69613,0.69621,0.69599,0.69618,592099995.0
2005-07-21 15:25:00,0.69617,0.69622,0.6959,0.69618,758800003.0
2005-07-21 15:30:00,0.69626,0.69637,0.69619,0.69627,721499989.0
2005-07-21 15:35:00,0.69628,0.69638,0.69612,0.69638,591600005.0
2005-07-21 15:40:00,0.69654,0.69655,0.69637,0.69652,912099997.0
2005-07-21 15:45:00,0.69646,0.69677,0.69646,0.6967,592900000.0
2005-07-21 15:50:00,0.69673,0.69678,0.69597,0.69605,610900002.0
2005-07-21 15:55:00,0.69612,0.69624,0.69605,0.6961,744500000.0
2005-07-21 16:00:00,0.69604,0.69649,0.69602,0.69649,734799997.0
2005-07-21 16:05:00,0.69645,0.69653,0.69619,0.69623,674899989.0
2005-07-21 16:10:00,0.69619,0.69622,0.69523,0.69523,575900001.0
2005-07-21 16:15:00,0.69533,0.69539,0.69486,0.695,746700000.0
2005-07-21 16:20:00,0.69495,0.69504,0.69487,0.69503,672299997.0
2005-07-21 16:25:00,0.69499,0.69499,0.69395,0.69425,890500003.0
2005-07-21 16:30:00,0.69424,0.69432,0.69412,0.69415,836500002.0
2005-07-21 16:35:00,0.69417,0.6942,0.69374,0.69387,490800000.0
2005-07-21 16:40:00,0.69386,0.69392,0.69365,0.69369,700799998.0
2005-07-21 16:45:00,0.69366,0.69403,0.69366,0.69386,792900002.0
2005-07-21 16:50:00,0.69389,0.69405,0.69357,0.69363,712900001.0
2005-07-21 16:55:00,0.6937,0.69374,0.69302,0.69373,735200009.0
2005-07-21 17:00:00,0.69404,0.69409,0.69379,0.69392,699700002.0
2005-07-21 17:05:00,0.69384,0.69427,0.69384,0.69421,898799998.0
2005-07-21 17:10:00,0.69425,0.69425,0.6938,0.69388,682200003.0
2005-07-21 17:15:00,0.69383,0.69407,0.69369,0.69396,871799992.0
2005-07-21 17:20:00,0.69399,0.694,0.69365,0.69375,784500002.0
2005-07-21 17:25:00,0.6937,0.69374,0.69326,0.6933,776499997.0
2005-07-21 17:30:00,0.69324,0.69328,0.69302,0.69319,902000001.0
2005-07-21 17:35:00,0.69329,0.69332,0.69302,0.69314,583899999.0
2005-07-21 17:40:00,0.69314,0.69314,0.69234,0.69284,556000000.0
2005-07-21 17:45:00,0.69285,0.69327,0.69274,0.69313,680100006.0
2005-07-21 17:50:00,0.69296,0.69304,0.6928,0.69297,886299999.0
2005-07-21 17:55:00,0.69293,0.69327,0.69286,0.69314,550099990.0
2005-07-21 18:00:00,0.69312,0.69319,0.69275,0.69293,5600900014.0
2005-07-21 18:05:00,0.69285,0.69308,0.69266,0.6929,7091999993.0
2005-07-21 18:10:00,0.69282,0.69383,0.69276,0.69375,5387100002.0
2005-07-21 18:15:00,0.69363,0.69363,0.69319,0.69348,5539900007.0
2005-07-21 18:20:00,0.69348,0.69367,0.69335,0.69355,4680700016.0
2005-07-21 18:25:00,0.6936,0.69364,0.69329,0.69335,4012100002.0
2005-07-21 18:30:00,0.69329,0.69431,0.69324,0.69431,3838999993.0
2005-07-21 18:35:00,0.69428,0.69432,0.69404,0.69426,1771800005.0
2005-07-21 18:40:00,0.69426,0.6943,0.69404,0.69407,2808300003.0
2005-07-21 18:45:00,0.69405,0.69405,0.69374,0.6938,1395599991.0
2005-07-21 18:50:00,0.69376,0.69381,0.69364,0.69374,1852100001.0
2005-07-21 18:55:00,0.69372,0.69383,0.69351,0.69352,2716200000.0
2005-07-21 19:00:00,0.69349,0.6936,0.69322,0.69334,1640899990.0
2005-07-21 19:05:00,0.6933,0.69354,0.69319,0.69343,3388800009.0
2005-07-21 19:10:00,0.69344,0.69344,0.693,0.693,1482899997.0
2005-07-21 19:15:00,0.69298,0.69326,0.69293,0.69315,1937900002.0
2005-07-21 19:20:00,0.6931,0.69372,0.69302,0.69346,1521900001.0
2005-07-21 19:25:00,0.69345,0.69378,0.69332,0.69335,2364199998.0
2005-07-21 19:30:00,0.69343,0.69395,0.69331,0.69388,2670600005.0
2005-07-21 19:35:00,0.69389,0.69412,0.69365,0.69372,2673999982.0
2005-07-21 19:40:00,0.69367,0.69373,0.69333,0.69357,2093699993.0
2005-07-21 19:45:00,0.6936,0.69376,0.6934,0.69365,1142000001.0
2005-07-21 19:50:00,0.69364,0.69372,0.69348,0.69352,1681899994.0
2005-07-21 19:55:00,0.69357,0.69388,0.69351,0.69368,1698600000.0
2005-07-21 20:00:00,0.69375,0.69407,0.69363,0.69388,1037399997.0
2005-07-21 20:05:00,0.69371,0.69386,0.69337,0.69337,1429999994.0
2005-07-21 20:10:00,0.69331,0.69404,0.69328,0.69341,2240100004.0
2005-07-21 20:15:00,0.69333,0.69337,0.69268,0.69275,2156999999.0
2005-07-21 20:20:00,0.69285,0.69317,0.69283,0.69314,1525599986.0
2005-07-21 20:25:00,0.69318,0.69365,0.69316,0.69348,2680999999.0
2005-07-21 20:30:00,0.6935,0.69376,0.69332,0.69367,5078699994.0
2005-07-21 20:35:00,0.69368,0.69368,0.69353,0.6936,2411899992.0
2005-07-21 20:40:00,0.69357,0.69357,0.69325,0.69337,2700900003.0
2005-07-21 20:45:00,0.6934,0.69383,0.69334,0.69376,2080599994.0
2005-07-21 20:50:00,0.69377,0.69393,0.69372,0.69393,4265099997.0
2005-07-21 20:55:00,0.69392,0.6941,0.69385,0.694,5219699982.0
2005-07-21 21:00:00,0.69404,0.69413,0.69388,0.69389,4484599985.0
2005-07-21 21:05:00,0.69385,0.69403,0.69379,0.69397,1805699995.0
2005-07-21 21:10:00,0.69395,0.694,0.69384,0.69396,1536300007.0
2005-07-21 21:15:00,0.69394,0.69405,0.69382,0.69382,1554899996.0
2005-07-21 21:20:00,0.69382,0.69393,0.69354,0.6938,2338399989.0
2005-07-21 21:25:00,0.69382,0.69423,0.69379,0.69407,1067200007.0
2005-07-21 21:30:00,0.69383,0.69403,0.69381,0.69393,2051000000.0
2005-07-21 21:35:00,0.69393,0.69393,0.6937,0.69377,971900009.0
2005-07-21 21:40:00,0.694,0.69414,0.69371,0.69395,1575600002.0
2005-07-21 21:45:00,0.69398,0.69418,0.69397,0.69418,954199999.0
2005-07-21 21:50:00,0.69417,0.69438,0.69415,0.69418,1136700004.0
2005-07-21 21:55:00,0.69416,0.6942,0.6941,0.69414,1146999992.0
2005-07-21 22:00:00,0.69409,0.69409,0.69387,0.69393,1283999994.0
2005-07-21 22:05:00,0.6939,0.69434,0.69379,0.69393,787199994.0
2005-07-21 22:10:00,0.69389,0.694,0.69385,0.69398,778400000.0
2005-07-21 22:15:00,0.694,0.69415,0.69395,0.69407,1646299996.0
2005-07-21 22:20:00,0.69409,0.69445,0.69401,0.69427,1594600000.0
2005-07-21 22:25:00,0.69425,0.6947,0.69424,0.69434,1260699997.0
2005-07-21 22:30:00,0.69433,0.69438,0.6943,0.69435,1144499997.0
2005-07-21 22:35:00,0.69435,0.6944,0.69427,0.69428,1005900003.0
2005-07-21 22:40:00,0.69426,0.69435,0.69425,0.69431,1085800001.0
2005-07-21 22:45:00,0.69435,0.69443,0.69423,0.69438,940099989.0
2005-07-21 22:50:00,0.69458,0.69478,0.69442,0.69457,708800011.0
2005-07-21 22:55:00,0.69459,0.69463,0.69447,0.69447,1131799994.0
2005-07-21 23:00:00,0.6944,0.69521,0.6944,0.6948,834500001.0
2005-07-21 23:05:00,0.69499,0.69513,0.69457,0.69493,768100000.0
2005-07-21 23:10:00,0.69468,0.69506,0.69409,0.69454,803899999.0
2005-07-21 23:15:00,0.69468,0.69476,0.69421,0.69447,661200001.0
2005-07-21 23:20:00,0.69448,0.69481,0.69425,0.69467,884799997.0
2005-07-21 23:25:00,0.69456,0.69491,0.69432,0.69432,997800008.0
2005-07-21 23:30:00,0.6946,0.6946,0.69412,0.69414,664200001.0
2005-07-21 23:35:00,0.6942,0.69469,0.694,0.6941,835499998.0
2005-07-21 23:40:00,0.69406,0.69456,0.694,0.69402,786600003.0
2005-07-21 23:45:00,0.69398,0.69427,0.69368,0.69427,586800002.0
2005-07-21 23:50:00,0.6936,0.69366,0.69341,0.69358,410100002.0
2005-07-21 23:55:00,0.69366,0.69395,0.6933,0.69352,501299998.0
2005-07-22 00:00:00,0.69351,0.69383,0.69351,0.69379,615099999.0
2005-07-22 00:05:00,0.6942,0.69421,0.69324,0.69362,735100002.0
2005-07-22 00:10:00,0.69365,0.69391,0.69359,0.69391,584600000.0
2005-07-22 00:15:00,0.69371,0.69398,0.69337,0.69337,814500009.0
2005-07-22 00:20:00,0.69334,0.69339,0.69314,0.69314,800500007.0
2005-07-22 00:25:00,0.69319,0.69321,0.69293,0.69293,720599996.0
2005-07-22 00:30:00,0.69302,0.69308,0.69292,0.693,571499992.0
2005-07-22 00:35:00,0.69299,0.69315,0.69298,0.69302,456600001.0
2005-07-22 00:40:00,0.693,0.69303,0.69292,0.69295,695899995.0
2005-07-22 00:45:00,0.69298,0.69338,0.69287,0.69287,556699999.0
2005-07-22 00:50:00,0.69336,0.69339,0.69278,0.6932,513999999.0
2005-07-22 00:55:00,0.69322,0.69357,0.69307,0.69317,740699998.0
2005-07-22 01:00:00,0.69317,0.69327,0.69317,0.69325,507800000.0
2005-07-22 01:05:00,0.69323,0.69368,0.69322,0.69351,514400002.0
2005-07-22 01:10:00,0.69351,0.69389,0.69348,0.69382,870799992.0
2005-07-22 01:15:00,0.69353,0.6936,0.69351,0.69356,523299994.0
2005-07-22 01:20:00,0.69356,0.69403,0.69351,0.69357,466399996.0
2005-07-22 01:25:00,0.69407,0.69407,0.69342,0.69351,763600001.0
2005-07-22 01:30:00,0.69351,0.69352,0.69331,0.69332,397200003.0
2005-07-22 01:35:00,0.69335,0.69335,0.6929,0.69302,531799996.0
2005-07-22 01:40:00,0.69297,0.69303,0.69292,0.69293,716099998.0
2005-07-22 01:45:00,0.69295,0.69304,0.69283,0.69283,557000002.0
2005-07-22 01:50:00,0.69294,0.69314,0.69288,0.69307,737099993.0
2005-07-22 01:55:00,0.69305,0.69312,0.693,0.69307,634099997.0
2005-07-22 02:00:00,0.69304,0.69316,0.69303,0.69314,620899995.0
2005-07-22 02:05:00,0.69316,0.69318,0.69298,0.69308,708499990.0
2005-07-22 02:10:00,0.69311,0.69316,0.69294,0.69295,622399999.0
2005-07-22 02:15:00,0.69297,0.6932,0.69297,0.6932,762000005.0
2005-07-22 02:20:00,0.69313,0.69318,0.69301,0.69314,513100005.0
2005-07-22 02:25:00,0.69313,0.69329,0.69305,0.69317,638700011.0
2005-07-22 02:30:00,0.69311,0.69373,0.6931,0.69373,557300000.0
2005-07-22 02:35:00,0.69366,0.69374,0.69336,0.69365,671699999.0
2005-07-22 02:40:00,0.69368,0.69379,0.69359,0.6937,636300002.0
2005-07-22 02:45:00,0.69366,0.69372,0.69307,0.69335,334299999.0
2005-07-22 02:50:00,0.69334,0.69343,0.69316,0.69317,552700000.0
2005-07-22 02:55:00,0.69319,0.69332,0.69314,0.6933,666599992.0
2005-07-22 03:00:00,0.69338,0.69353,0.69332,0.69336,594199990.0
2005-07-22 03:05:00,0.69334,0.69334,0.69295,0.69308,498599998.0
2005-07-22 03:10:00,0.69319,0.69324,0.69308,0.69316,699299999.0
2005-07-22 03:15:00,0.69317,0.69317,0.69301,0.69311,692499997.0
2005-07-22 03:20:00,0.69315,0.69336,0.69309,0.69335,482199999.0
2005-07-22 03:25:00,0.69342,0.69363,0.69336,0.6936,579399992.0
2005-07-22 03:30:00,0.6936,0.69375,0.69343,0.69366,816400000.0
2005-07-22 03:35:00,0.69367,0.69389,0.69351,0.69389,777600004.0
2005-07-22 03:40:00,0.69388,0.69406,0.69358,0.69385,643699999.0
2005-07-22 03:45:00,0.69363,0.69381,0.69344,0.69381,640400003.0
2005-07-22 03:50:00,0.69386,0.69396,0.69382,0.69395,512200005.0
2005-07-22 03:55:00,0.69391,0.69395,0.69382,0.69391,399000003.0
2005-07-22 04:00:00,0.69384,0.69412,0.69366,0.69366,741399995.0
2005-07-22 04:05:00,0.69366,0.69366,0.69326,0.69342,678000005.0
2005-07-22 04:10:00,0.69343,0.69359,0.69337,0.69358,692099995.0
2005-07-22 04:15:00,0.6936,0.69395,0.6935,0.69392,816999997.0
2005-07-22 04:20:00,0.6939,0.69426,0.69382,0.6942,1009399994.0
2005-07-22 04:25:00,0.69426,0.69457,0.69426,0.69449,633799998.0
2005-07-22 04:30:00,0.69454,0.69477,0.6944,0.69477,790100010.0
2005-07-22 04:35:00,0.69496,0.69512,0.69458,0.69463,764899999.0
2005-07-22 04:40:00,0.69468,0.69478,0.69455,0.69455,726299997.0
2005-07-22 04:45:00,0.69444,0.69453,0.69427,0.6943,666400000.0
2005-07-22 04:50:00,0.69428,0.69468,0.69419,0.6943,440799998.0
2005-07-22 04:55:00,0.69426,0.6944,0.6942,0.69427,522100000.0
2005-07-22 05:00:00,0.69418,0.69426,0.69405,0.69417,420800001.0
2005-07-22 05:05:00,0.69422,0.69438,0.69422,0.69438,375299995.0
2005-07-22 05:10:00,0.69433,0.69466,0.69411,0.69465,713900003.0
2005-07-22 05:15:00,0.69427,0.69458,0.69418,0.69438,675299992.0
2005-07-22 05:20:00,0.69433,0.69465,0.6943,0.6943,480500004.0
2005-07-22 05:25:00,0.69435,0.69435,0.69396,0.69416,570400004.0
2005-07-22 05:30:00,0.69415,0.6942,0.69395,0.69395,706099999.0
2005-07-22 05:35:00,0.69402,0.69429,0.69402,0.6941,409400003.0
2005-07-22 05:40:00,0.69419,0.69419,0.69399,0.69405,538600000.0
2005-07-22 05:45:00,0.694,0.69432,0.69378,0.69392,561299998.0
2005-07-22 05:50:00,0.69396,0.69409,0.69391,0.694,686199998.0
2005-07-22 05:55:00,0.69398,0.69417,0.69398,0.69411,827800000.0
2005-07-22 06:00:00,0.69411,0.69441,0.69396,0.69396,459300003.0
2005-07-22 06:05:00,0.69398,0.6941,0.69388,0.69388,730099990.0
2005-07-22 06:10:00,0.69393,0.69413,0.6938,0.69404,610800003.0
2005-07-22 06:15:00,0.69402,0.69438,0.69398,0.69407,593400005.0
2005-07-22 06:20:00,0.69408,0.69439,0.69407,0.69414,606500008.0
2005-07-22 06:25:00,0.69413,0.69434,0.69413,0.6943,769900000.0
2005-07-22 06:30:00,0.69429,0.69435,0.69418,0.69422,584200005.0
2005-07-22 06:35:00,0.6942,0.69436,0.69411,0.69428,562899995.0
2005-07-22 06:40:00,0.69428,0.69458,0.69422,0.69433,618700009.0
2005-07-22 06:45:00,0.6944,0.69457,0.69429,0.69437,795499995.0
2005-07-22 06:50:00,0.69439,0.69449,0.69436,0.69439,316300002.0
2005-07-22 06:55:00,0.69439,0.69471,0.69426,0.69443,723200000.0
2005-07-22 07:00:00,0.69442,0.69451,0.69442,0.69449,569499998.0
2005-07-22 07:05:00,0.69446,0.69451,0.69427,0.69433,671900002.0
2005-07-22 07:10:00,0.69468,0.6947,0.69429,0.69437,781900006.0
2005-07-22 07:15:00,0.69439,0.69445,0.6943,0.69435,856099998.0
2005-07-22 07:20:00,0.69433,0.6944,0.69427,0.69434,769699997.0
2005-07-22 07:25:00,0.69433,0.69437,0.69425,0.6943,346700006.0
2005-07-22 07:30:00,0.69427,0.6943,0.69403,0.69415,684499993.0
2005-07-22 07:35:00,0.69417,0.69418,0.69401,0.69402,834499998.0
2005-07-22 07:40:00,0.69407,0.69443,0.69387,0.69443,751199994.0
2005-07-22 07:45:00,0.69406,0.69415,0.694,0.69404,596500008.0
2005-07-22 07:50:00,0.69408,0.69408,0.69381,0.69392,473399995.0
2005-07-22 07:55:00,0.69394,0.694,0.69379,0.6939,679300010.0
2005-07-22 08:00:00,0.6938,0.69414,0.6938,0.69414,517000003.0
2005-07-22 08:05:00,0.69415,0.69424,0.69408,0.69415,457899999.0
2005-07-22 08:10:00,0.69417,0.69428,0.69415,0.69421,864199998.0
2005-07-22 08:15:00,0.69425,0.69433,0.69365,0.69377,728199998.0
2005-07-22 08:20:00,0.69371,0.69398,0.69371,0.69375,889699997.0
2005-07-22 08:25:00,0.69373,0.69407,0.69373,0.69405,582700003.0
2005-07-22 08:30:00,0.69402,0.69408,0.69381,0.6939,676499996.0
2005-07-22 08:35:00,0.69389,0.69393,0.69378,0.69393,627199993.0
2005-07-22 08:40:00,0.6939,0.69396,0.69366,0.69377,565000001.0
2005-07-22 08:45:00,0.69372,0.69426,0.69369,0.69386,523000004.0
2005-07-22 08:50:00,0.69385,0.6939,0.69365,0.69387,546699995.0
2005-07-22 08:55:00,0.69388,0.6939,0.69374,0.69383,486399998.0
2005-07-22 09:00:00,0.69381,0.6939,0.6938,0.69381,496800001.0
2005-07-22 09:05:00,0.69383,0.69384,0.69361,0.69362,459499999.0
2005-07-22 09:10:00,0.69364,0.69369,0.69354,0.69362,527300005.0
2005-07-22 09:15:00,0.69364,0.69376,0.69364,0.69372,440799998.0
2005-07-22 09:20:00,0.6937,0.69407,0.6937,0.69392,732799996.0
2005-07-22 09:25:00,0.69395,0.69431,0.69391,0.69424,712800001.0
2005-07-22 09:30:00,0.69424,0.69433,0.69419,0.69429,657999998.0
2005-07-22 09:35:00,0.69444,0.69479,0.69444,0.69461,539000006.0
2005-07-22 09:40:00,0.6946,0.69468,0.69446,0.69448,781500000.0
2005-07-22 09:45:00,0.69451,0.69453,0.69434,0.69434,939500006.0
2005-07-22 09:50:00,0.69437,0.69468,0.69432,0.69468,635400007.0
2005-07-22 09:55:00,0.69469,0.69474,0.69456,0.69458,616100007.0
2005-07-22 10:00:00,0.6946,0.69462,0.6941,0.6941,578600002.0
2005-07-22 10:05:00,0.69404,0.69416,0.69399,0.694,656499996.0
2005-07-22 10:10:00,0.69398,0.69408,0.69392,0.69407,553299999.0
2005-07-22 10:15:00,0.69411,0.69413,0.69392,0.69403,657700001.0
2005-07-22 10:20:00,0.69405,0.69417,0.694,0.69417,818400006.0
2005-07-22 10:25:00,0.69418,0.6943,0.69404,0.69409,873300002.0
2005-07-22 10:30:00,0.69407,0.69429,0.69384,0.69429,486200002.0
2005-07-22 10:35:00,0.69435,0.6944,0.69417,0.6944,542200005.0
2005-07-22 10:40:00,0.69441,0.69467,0.69436,0.69448,864900001.0
2005-07-22 10:45:00,0.69445,0.69453,0.69436,0.69453,643900004.0
2005-07-22 10:50:00,0.69449,0.69451,0.69407,0.69407,859899996.0
2005-07-22 10:55:00,0.6941,0.69423,0.69407,0.6942,706599995.0
2005-07-22 11:00:00,0.69418,0.69425,0.69376,0.6938,691399997.0
2005-07-22 11:05:00,0.69367,0.69367,0.69337,0.69356,481500006.0
2005-07-22 11:10:00,0.69352,0.69373,0.69313,0.69315,862899996.0
2005-07-22 11:15:00,0.69313,0.69359,0.69301,0.69359,841000007.0
2005-07-22 11:20:00,0.69357,0.69357,0.69328,0.6933,537799996.0
2005-07-22 11:25:00,0.69327,0.69344,0.69314,0.69314,648499989.0
2005-07-22 11:30:00,0.69325,0.6933,0.69305,0.69312,907700011.0
2005-07-22 11:35:00,0.69317,0.69357,0.69297,0.6935,821199997.0
2005-07-22 11:40:00,0.69356,0.6938,0.69356,0.69367,762099998.0
2005-07-22 11:45:00,0.69368,0.69433,0.69363,0.69433,781000000.0
2005-07-22 11:50:00,0.69429,0.69439,0.69406,0.69408,888200004.0
2005-07-22 11:55:00,0.69407,0.69407,0.69377,0.69386,704000001.0
2005-07-22 12:00:00,0.69389,0.69423,0.69386,0.69423,850200002.0
2005-07-22 12:05:00,0.69404,0.69441,0.69404,0.69437,744599999.0
2005-07-22 12:10:00,0.69442,0.69451,0.69428,0.69437,736799982.0
2005-07-22 12:15:00,0.69435,0.69464,0.69426,0.69454,607800004.0
2005-07-22 12:20:00,0.69451,0.69457,0.69427,0.6943,876499990.0
2005-07-22 12:25:00,0.69434,0.69459,0.69424,0.69459,586900001.0
2005-07-22 12:30:00,0.69458,0.69458,0.6944,0.69446,456200004.0
2005-07-22 12:35:00,0.69441,0.69444,0.69427,0.69435,707600001.0
2005-07-22 12:40:00,0.69428,0.69432,0.69408,0.69416,808500002.0
2005-07-22 12:45:00,0.69417,0.69417,0.69391,0.69413,523800000.0
2005-07-22 12:50:00,0.6942,0.69482,0.6942,0.6948,686800009.0
2005-07-22 12:55:00,0.69483,0.69492,0.69474,0.69475,734600001.0
2005-07-22 13:00:00,0.6948,0.69497,0.69476,0.69494,526100003.0
2005-07-22 13:05:00,0.69503,0.69503,0.69473,0.69483,824499996.0
2005-07-22 13:10:00,0.69481,0.69495,0.69466,0.69467,780200008.0
2005-07-22 13:15:00,0.69459,0.69486,0.69459,0.69464,770499998.0
2005-07-22 13:20:00,0.69462,0.69462,0.69433,0.69442,469900004.0
2005-07-22 13:25:00,0.69443,0.69454,0.6944,0.69447,754600005.0
2005-07-22 13:30:00,0.69444,0.69444,0.69417,0.69431,693700000.0
2005-07-22 13:35:00,0.69433,0.69444,0.69414,0.69414,651499999.0
2005-07-22 13:40:00,0.69427,0.69461,0.69423,0.69445,807300002.0
2005-07-22 13:45:00,0.69445,0.69494,0.69445,0.69447,618899998.0
2005-07-22 13:50:00,0.69447,0.69453,0.69417,0.69422,794699995.0
2005-07-22 13:55:00,0.69425,0.69433,0.69422,0.69423,654300012.0
2005-07-22 14:00:00,0.69423,0.69472,0.69422,0.69467,532600002.0
2005-07-22 14:05:00,0.69458,0.69506,0.69458,0.69493,811999999.0
2005-07-22 14:10:00,0.695,0.69507,0.6949,0.69497,488800005.0
2005-07-22 14:15:00,0.69503,0.69524,0.69503,0.69516,568199999.0
2005-07-22 14:20:00,0.69518,0.69551,0.69509,0.69523,612400006.0
2005-07-22 14:25:00,0.69519,0.6954,0.69513,0.69532,617300002.0
2005-07-22 14:30:00,0.69539,0.69544,0.69516,0.69517,721100001.0
2005-07-22 14:35:00,0.69513,0.6952,0.69502,0.69507,700399996.0
2005-07-22 14:40:00,0.69506,0.69506,0.69482,0.69485,579799998.0
2005-07-22 14:45:00,0.69486,0.69488,0.69477,0.69485,798699995.0
2005-07-22 14:50:00,0.6948,0.69492,0.6948,0.69487,582400005.0
2005-07-22 14:55:00,0.6949,0.6951,0.6948,0.695,808300003.0
2005-07-22 15:00:00,0.69494,0.69507,0.69472,0.69485,700799992.0
2005-07-22 15:05:00,0.69493,0.69555,0.69467,0.69555,701999995.0
2005-07-22 15:10:00,0.69564,0.69569,0.69525,0.69541,570499999.0
2005-07-22 15:15:00,0.69542,0.69545,0.69522,0.6954,700699993.0
2005-07-22 15:20:00,0.6954,0.69567,0.69526,0.69562,556200000.0
2005-07-22 15:25:00,0.69558,0.69575,0.69552,0.69573,658100002.0
2005-07-22 15:30:00,0.69577,0.69634,0.69577,0.69612,519700002.0
2005-07-22 15:35:00,0.69605,0.69605,0.69555,0.69568,944799999.0
2005-07-22 15:40:00,0.6957,0.6957,0.69536,0.69546,696300003.0
2005-07-22 15:45:00,0.69542,0.69557,0.69541,0.69552,682900007.0
2005-07-22 15:50:00,0.69554,0.69564,0.69536,0.69552,744999998.0
2005-07-22 15:55:00,0.69548,0.6955,0.6952,0.6952,553199998.0
2005-07-22 16:00:00,0.69522,0.69545,0.6952,0.69531,788900004.0
2005-07-22 16:05:00,0.69528,0.69528,0.69496,0.69501,644400002.0
2005-07-22 16:10:00,0.69505,0.69511,0.69459,0.69463,613499997.0
2005-07-22 16:15:00,0.69467,0.69484,0.69443,0.69484,551299995.0
2005-07-22 16:20:00,0.69484,0.69492,0.69464,0.69491,836700002.0
2005-07-22 16:25:00,0.69489,0.69569,0.69489,0.69547,655000000.0
2005-07-22 16:30:00,0.69549,0.69553,0.69524,0.69524,688199996.0
2005-07-22 16:35:00,0.69526,0.69527,0.69501,0.69514,584000006.0
2005-07-22 16:40:00,0.6951,0.69531,0.69506,0.6953,651000005.0
2005-07-22 16:45:00,0.69521,0.69525,0.6946,0.6946,566599997.0
2005-07-22 16:50:00,0.69465,0.69474,0.69417,0.69417,674900001.0
2005-07-22 16:55:00,0.69417,0.69451,0.69412,0.69451,721700003.0
2005-07-22 17:00:00,0.69457,0.69479,0.69451,0.69475,654699997.0
2005-07-22 17:05:00,0.69475,0.69504,0.69475,0.69496,874399997.0
2005-07-22 17:10:00,0.69502,0.69521,0.69496,0.69521,438599999.0
2005-07-22 17:15:00,0.69522,0.69536,0.69513,0.69515,832099996.0
2005-07-22 17:20:00,0.69524,0.69527,0.69483,0.69508,846299991.0
2005-07-22 17:25:00,0.69504,0.6952,0.69504,0.6952,839400001.0
2005-07-22 17:30:00,0.69517,0.69522,0.69499,0.69506,609799994.0
2005-07-22 17:35:00,0.69508,0.69512,0.69481,0.69481,542800001.0
2005-07-22 17:40:00,0.69462,0.69468,0.69411,0.69425,587100001.0
2005-07-22 17:45:00,0.69422,0.69422,0.69364,0.69365,949200004.0
2005-07-22 17:50:00,0.69339,0.69366,0.69339,0.69363,869199997.0
2005-07-22 17:55:00,0.69367,0.69375,0.69336,0.69369,1013800006.0
2005-07-22 18:00:00,0.69369,0.69394,0.69348,0.69353,4651300004.0
2005-07-22 18:05:00,0.69351,0.69423,0.6934,0.69423,6573200003.0
2005-07-22 18:10:00,0.69424,0.69424,0.69393,0.69405,5246200001.0
2005-07-22 18:15:00,0.6939,0.69421,0.6936,0.69421,4608700009.0
2005-07-22 18:20:00,0.69426,0.6945,0.69402,0.69417,5210199998.0
2005-07-22 18:25:00,0.69422,0.69448,0.69418,0.69448,4428999993.0
2005-07-22 18:30:00,0.69448,0.69448,0.69421,0.69439,3569000015.0
2005-07-22 18:35:00,0.69439,0.69448,0.6943,0.6944,2054799999.0
2005-07-22 18:40:00,0.69442,0.69454,0.69437,0.69447,2527199991.0
2005-07-22 18:45:00,0.69446,0.6945,0.69434,0.69448,1418199994.0
2005-07-22 18:50:00,0.69443,0.69458,0.69433,0.69458,1899299987.0
2005-07-22 18:55:00,0.69458,0.69492,0.69451,0.69487,3101899998.0
2005-07-22 19:00:00,0.69482,0.6949,0.69472,0.69488,1888300005.0
2005-07-22 19:05:00,0.69485,0.69534,0.69471,0.69526,2797700007.0
2005-07-22 19:10:00,0.69523,0.69523,0.69504,0.69508,1530100019.0
2005-07-22 19:15:00,0.69508,0.69515,0.69494,0.69495,1816300004.0
2005-07-22 19:20:00,0.69496,0.69506,0.69491,0.69506,1826400003.0
2005-07-22 19:25:00,0.69505,0.69511,0.69486,0.69497,2070200004.0
2005-07-22 19:30:00,0.69503,0.69509,0.69488,0.69497,2409699994.0
2005-07-22 19:35:00,0.69498,0.69502,0.69486,0.69497,2321499998.0
2005-07-22 19:40:00,0.69491,0.69528,0.69473,0.69516,1970000007.0
2005-07-22 19:45:00,0.69495,0.69521,0.69464,0.6947,928899995.0
2005-07-22 19:50:00,0.69468,0.69469,0.69436,0.69447,1221099998.0
2005-07-22 19:55:00,0.69454,0.69454,0.69424,0.69437,1393199995.0
2005-07-22 20:00:00,0.69443,0.69443,0.69427,0.6943,956299992.0
2005-07-22 20:05:00,0.6943,0.69439,0.69427,0.69438,1226300003.0
2005-07-22 20:10:00,0.69436,0.69458,0.69427,0.69456,2317499989.0
2005-07-22 20:15:00,0.69463,0.6947,0.69427,0.69427,2214299999.0
2005-07-22 20:20:00,0.6943,0.69443,0.69429,0.69435,1408700006.0
2005-07-22 20:25:00,0.69435,0.69451,0.69431,0.69437,2846000004.0
2005-07-22 20:30:00,0.69438,0.69443,0.69418,0.69418,4781500027.0
2005-07-22 20:35:00,0.6942,0.69423,0.69413,0.69415,2836799979.0
2005-07-22 20:40:00,0.69415,0.69423,0.6941,0.69417,2208499994.0
2005-07-22 20:45:00,0.69418,0.69419,0.69405,0.69417,2350400001.0
2005-07-22 20:50:00,0.69403,0.69416,0.69397,0.69407,3966299987.0
2005-07-22 20:55:00,0.69405,0.69421,0.69396,0.69415,5006599991.0
2005-07-22 21:00:00,0.69408,0.69424,0.69407,0.69408,4606499991.0
2005-07-22 21:05:00,0.69407,0.69419,0.69399,0.69415,1651900006.0
2005-07-22 21:10:00,0.69414,0.69422,0.69407,0.69418,1480699996.0
2005-07-22 21:15:00,0.69441,0.69452,0.69406,0.69435,1376900000.0
2005-07-22 21:20:00,0.69438,0.69449,0.69415,0.69415,2679100017.0
2005-07-22 21:25:00,0.69415,0.69425,0.694,0.69416,901500007.0
2005-07-22 21:30:00,0.69415,0.69419,0.69408,0.69413,2027599987.0
2005-07-22 21:35:00,0.69416,0.69439,0.69412,0.69422,1116000000.0
2005-07-22 21:40:00,0.69417,0.69423,0.69402,0.69408,899300004.0
2005-07-22 21:45:00,0.6941,0.6941,0.69387,0.6939,1017999994.0
2005-07-22 21:50:00,0.69388,0.6939,0.69379,0.6938,969399998.0
2005-07-22 21:55:00,0.69374,0.69407,0.69369,0.69391,1043300009.0
2005-07-22 22:00:00,0.69402,0.69415,0.69378,0.69388,1751599993.0
2005-07-22 22:05:00,0.69385,0.6939,0.69367,0.69378,677800008.0
2005-07-22 22:10:00,0.69377,0.69387,0.69372,0.69372,926000000.0
2005-07-22 22:15:00,0.69372,0.69401,0.69361,0.69387,1672500006.0
2005-07-22 22:20:00,0.69362,0.69363,0.69346,0.69356,1757800011.0
2005-07-22 22:25:00,0.69355,0.69365,0.69338,0.69345,1338000003.0
2005-07-22 22:30:00,0.69348,0.69374,0.69328,0.69358,979199996.0
2005-07-22 22:35:00,0.69365,0.69376,0.69322,0.6936,1211699994.0
2005-07-22 22:40:00,0.69328,0.69376,0.69328,0.69342,1161699998.0
2005-07-22 22:45:00,0.69355,0.69368,0.6932,0.69344,602899998.0
2005-07-22 22:50:00,0.69323,0.69363,0.69323,0.69356,700100001.0
2005-07-22 22:55:00,0.69343,0.69376,0.69328,0.69376,913700012.0
2005-07-24 23:00:00,0.69348,0.69387,0.69341,0.69361,808200008.0
2005-07-24 23:05:00,0.69359,0.6938,0.69346,0.69375,725699997.0
2005-07-24 23:10:00,0.69366,0.69386,0.69339,0.69366,722099996.0
2005-07-24 23:15:00,0.69378,0.69388,0.6934,0.69374,774099997.0
2005-07-24 23:20:00,0.69377,0.69385,0.69317,0.69339,1065500009.0
2005-07-24 23:25:00,0.6934,0.69365,0.69316,0.69337,891899997.0
2005-07-24 23:30:00,0.69341,0.69373,0.69308,0.69348,844000001.0
2005-07-24 23:35:00,0.69303,0.69363,0.69292,0.69344,844400002.0
2005-07-24 23:40:00,0.69342,0.69355,0.69292,0.69335,410500002.0
2005-07-24 23:45:00,0.69347,0.69361,0.69315,0.69347,693400002.0
2005-07-24 23:50:00,0.69362,0.69397,0.69293,0.69336,743400009.0
2005-07-24 23:55:00,0.69299,0.69371,0.69292,0.69312,717899999.0
2005-07-25 00:00:00,0.6931,0.69371,0.69302,0.69336,673400006.0
2005-07-25 00:05:00,0.69337,0.69378,0.69315,0.69373,1004899996.0
2005-07-25 00:10:00,0.69326,0.69364,0.69303,0.69343,717799998.0
2005-07-25 00:15:00,0.6935,0.69372,0.69303,0.6934,680800002.0
2005-07-25 00:20:00,0.69342,0.69348,0.6934,0.69342,481100000.0
2005-07-25 00:25:00,0.69379,0.69397,0.69335,0.69338,620899989.0
2005-07-25 00:30:00,0.69345,0.69393,0.6934,0.69345,746600010.0
2005-07-25 00:35:00,0.69392,0.69396,0.6934,0.69345,352200005.0
2005-07-25 00:40:00,0.69345,0.69406,0.69336,0.69338,740300003.0
2005-07-25 00:45:00,0.69338,0.69344,0.6933,0.6933,567400005.0
2005-07-25 00:50:00,0.69386,0.6939,0.69326,0.6933,360600003.0
2005-07-25 00:55:00,0.69335,0.69345,0.69327,0.69345,406099998.0
2005-07-25 01:00:00,0.69342,0.69349,0.69333,0.69345,518899998.0
2005-07-25 01:05:00,0.69343,0.69399,0.69331,0.69385,637099999.0
2005-07-25 01:10:00,0.69354,0.69398,0.69343,0.69345,918500013.0
2005-07-25 01:15:00,0.6934,0.69349,0.6934,0.69349,368700001.0
2005-07-25 01:20:00,0.6935,0.6935,0.69326,0.69342,663400010.0
2005-07-25 01:25:00,0.69341,0.69381,0.69339,0.69381,385299997.0
2005-07-25 01:30:00,0.69343,0.69348,0.69342,0.69342,242799997.0
2005-07-25 01:35:00,0.69341,0.69341,0.69327,0.69337,490100001.0
2005-07-25 01:40:00,0.69332,0.69335,0.6931,0.69312,616600000.0
2005-07-25 01:45:00,0.69352,0.69359,0.69305,0.69305,576800000.0
2005-07-25 01:50:00,0.69304,0.69322,0.69304,0.69317,683699999.0
2005-07-25 01:55:00,0.69317,0.69322,0.69307,0.69315,645799996.0
2005-07-25 02:00:00,0.69315,0.6932,0.69305,0.69318,551200002.0
2005-07-25 02:05:00,0.69364,0.69365,0.6931,0.69322,794200003.0
2005-07-25 02:10:00,0.69324,0.69328,0.6932,0.69323,313899997.0
2005-07-25 02:15:00,0.69322,0.69373,0.69317,0.69322,606699998.0
2005-07-25 02:20:00,0.69312,0.69318,0.69301,0.69312,620400002.0
2005-07-25 02:25:00,0.69315,0.69318,0.69305,0.6931,541300002.0
2005-07-25 02:30:00,0.69307,0.69313,0.69305,0.6931,643499997.0
2005-07-25 02:35:00,0.6931,0.69326,0.6931,0.69315,518000002.0
2005-07-25 02:40:00,0.6932,0.69343,0.69315,0.69343,579400002.0
2005-07-25 02:45:00,0.6934,0.69345,0.69318,0.69318,344800002.0
2005-07-25 02:50:00,0.69317,0.69363,0.69315,0.69333,703900003.0
2005-07-25 02:55:00,0.69334,0.69386,0.69334,0.69338,497899998.0
2005-07-25 03:00:00,0.6934,0.69386,0.69324,0.6938,525900005.0
2005-07-25 03:05:00,0.69323,0.69371,0.69318,0.6933,566100001.0
2005-07-25 03:10:00,0.69334,0.69376,0.69324,0.69324,615999998.0
2005-07-25 03:15:00,0.69353,0.6938,0.6932,0.6938,654099999.0
2005-07-25 03:20:00,0.69362,0.69364,0.69326,0.69344,585800004.0
2005-07-25 03:25:00,0.69349,0.69377,0.69309,0.69328,531300004.0
2005-07-25 03:30:00,0.69362,0.69386,0.69329,0.69375,845299999.0
2005-07-25 03:35:00,0.69366,0.6938,0.69311,0.69353,676200003.0
2005-07-25 03:40:00,0.69366,0.69378,0.69329,0.69329,485600010.0
2005-07-25 03:45:00,0.69335,0.69383,0.69323,0.69341,812600000.0
2005-07-25 03:50:00,0.69297,0.69388,0.69297,0.69365,531100006.0
2005-07-25 03:55:00,0.69362,0.69384,0.6932,0.69323,788799991.0
2005-07-25 04:00:00,0.69328,0.69397,0.69328,0.6938,723200000.0
2005-07-25 04:05:00,0.69375,0.69396,0.69354,0.69378,786500008.0
2005-07-25 04:10:00,0.69375,0.69386,0.69335,0.69335,460499999.0
2005-07-25 04:15:00,0.69361,0.69385,0.69334,0.69337,964199998.0
2005-07-25 04:20:00,0.6937,0.69387,0.69333,0.69341,723300007.0
2005-07-25 04:25:00,0.6937,0.69374,0.69335,0.69345,442800000.0
2005-07-25 04:30:00,0.69338,0.69383,0.69337,0.69371,671300003.0
2005-07-25 04:35:00,0.6936,0.69383,0.69335,0.69358,876700003.0
2005-07-25 04:40:00,0.6935,0.69384,0.69332,0.69368,815900000.0
2005-07-25 04:45:00,0.69332,0.69381,0.69332,0.69337,541400000.0
2005-07-25 04:50:00,0.69356,0.69389,0.69332,0.69385,722799993.0
2005-07-25 04:55:00,0.69332,0.69375,0.69332,0.69375,540999998.0
2005-07-25 05:00:00,0.69374,0.69374,0.69355,0.69358,571700000.0
2005-07-25 05:05:00,0.69362,0.69386,0.6935,0.69365,309999996.0
2005-07-25 05:10:00,0.69366,0.69391,0.69348,0.69352,620200001.0
2005-07-25 05:15:00,0.69353,0.69358,0.6935,0.69355,497200000.0
2005-07-25 05:20:00,0.69369,0.69417,0.69353,0.69396,477800004.0
2005-07-25 05:25:00,0.69366,0.69466,0.69347,0.69438,775000001.0
2005-07-25 05:30:00,0.69346,0.69405,0.69346,0.69397,510200001.0
2005-07-25 05:35:00,0.694,0.69417,0.69375,0.69375,536900001.0
2005-07-25 05:40:00,0.69381,0.69388,0.69367,0.69375,510100005.0
2005-07-25 05:45:00,0.69372,0.69378,0.69366,0.69369,467099995.0
2005-07-25 05:50:00,0.69377,0.69388,0.69371,0.69385,481999999.0
2005-07-25 05:55:00,0.69385,0.69417,0.69382,0.69383,203200002.0
2005-07-25 06:00:00,0.69375,0.69378,0.6937,0.69372,218399998.0
2005-07-25 06:05:00,0.69373,0.69417,0.6937,0.69375,408099996.0
2005-07-25 06:10:00,0.69375,0.69382,0.6937,0.69375,574299998.0
2005-07-25 06:15:00,0.69372,0.69421,0.6937,0.69393,841300011.0
2005-07-25 06:20:00,0.69372,0.69375,0.69359,0.69367,595400001.0
2005-07-25 06:25:00,0.69364,0.69414,0.69348,0.69387,776199999.0
2005-07-25 06:30:00,0.69365,0.69375,0.69353,0.69375,543800003.0
2005-07-25 06:35:00,0.69375,0.69397,0.69375,0.69385,478800002.0
2005-07-25 06:40:00,0.69387,0.694,0.69365,0.69368,618600007.0
2005-07-25 06:45:00,0.69377,0.69413,0.69363,0.69375,761999990.0
2005-07-25 06:50:00,0.69372,0.69399,0.6937,0.69375,392199995.0
2005-07-25 06:55:00,0.69375,0.69378,0.6934,0.69345,597600006.0
2005-07-25 07:00:00,0.6934,0.69348,0.6934,0.69348,440699998.0
2005-07-25 07:05:00,0.69342,0.69353,0.69336,0.69345,502600001.0
2005-07-25 07:10:00,0.69344,0.6935,0.69337,0.69342,604699993.0
2005-07-25 07:15:00,0.69344,0.69346,0.69337,0.6934,649500005.0
2005-07-25 07:20:00,0.69341,0.69382,0.69338,0.69345,556199998.0
2005-07-25 07:25:00,0.69343,0.69357,0.69343,0.69356,484300002.0
2005-07-25 07:30:00,0.69353,0.69383,0.69348,0.69377,917699987.0
2005-07-25 07:35:00,0.69378,0.69381,0.69371,0.69371,769800000.0
2005-07-25 07:40:00,0.69374,0.69385,0.69373,0.69378,518699995.0
2005-07-25 07:45:00,0.69379,0.6938,0.69361,0.69368,464900000.0
2005-07-25 07:50:00,0.69372,0.69389,0.69366,0.69381,809699997.0
2005-07-25 07:55:00,0.69378,0.6939,0.69376,0.69383,634899996.0
2005-07-25 08:00:00,0.6938,0.69388,0.69374,0.69383,385600000.0
2005-07-25 08:05:00,0.69381,0.69383,0.69369,0.6938,321399998.0
2005-07-25 08:10:00,0.69383,0.69398,0.69364,0.6937,794000000.0
2005-07-25 08:15:00,0.69373,0.69385,0.69368,0.69375,300799999.0
2005-07-25 08:20:00,0.69385,0.69391,0.6937,0.6938,833399989.0
2005-07-25 08:25:00,0.69371,0.69382,0.69358,0.69362,436300003.0
2005-07-25 08:30:00,0.69362,0.69372,0.69358,0.69371,675500008.0
2005-07-25 08:35:00,0.69366,0.69376,0.69356,0.69374,482999996.0
2005-07-25 08:40:00,0.69371,0.69381,0.69342,0.69359,625300002.0
2005-07-25 08:45:00,0.69358,0.69411,0.69353,0.69394,733300003.0
2005-07-25 08:50:00,0.69396,0.69418,0.69392,0.69407,698700002.0
2005-07-25 08:55:00,0.69403,0.69406,0.69371,0.69393,564699997.0
2005-07-25 09:00:00,0.69391,0.69397,0.69381,0.69386,506400005.0
2005-07-25 09:05:00,0.69386,0.69391,0.69366,0.69389,712800008.0
2005-07-25 09:10:00,0.69388,0.69392,0.69361,0.69361,899500005.0
2005-07-25 09:15:00,0.69354,0.69361,0.69341,0.69361,484700006.0
2005-07-25 09:20:00,0.69366,0.69387,0.69363,0.69378,1067499992.0
2005-07-25 09:25:00,0.6938,0.69394,0.69359,0.69385,728099995.0
2005-07-25 09:30:00,0.69387,0.6939,0.69354,0.6937,723900009.0
2005-07-25 09:35:00,0.69368,0.69382,0.69358,0.69369,609900004.0
2005-07-25 09:40:00,0.69365,0.69376,0.69361,0.69363,392699996.0
2005-07-25 09:45:00,0.69362,0.69365,0.69339,0.69345,565500003.0
2005-07-25 09:50:00,0.69348,0.69358,0.69341,0.69353,680900007.0
2005-07-25 09:55:00,0.69348,0.69353,0.6932,0.69322,742299998.0
2005-07-25 10:00:00,0.69319,0.6937,0.69317,0.69365,597199999.0
2005-07-25 10:05:00,0.69361,0.69363,0.69326,0.69341,766599999.0
2005-07-25 10:10:00,0.69344,0.69348,0.69333,0.69333,579900001.0
2005-07-25 10:15:00,0.69333,0.69333,0.69313,0.69325,795300005.0
2005-07-25 10:20:00,0.69325,0.6933,0.69321,0.69324,621899995.0
2005-07-25 10:25:00,0.69314,0.69357,0.69308,0.69322,776899996.0
2005-07-25 10:30:00,0.69325,0.69345,0.69317,0.69317,667100007.0
2005-07-25 10:35:00,0.69319,0.69346,0.69319,0.69334,957300001.0
2005-07-25 10:40:00,0.69335,0.69373,0.6933,0.69373,702599999.0
2005-07-25 10:45:00,0.69375,0.69378,0.69369,0.69378,557099996.0
2005-07-25 10:50:00,0.69375,0.69427,0.6937,0.69423,769799995.0
2005-07-25 10:55:00,0.69422,0.69426,0.69402,0.69417,646500001.0
2005-07-25 11:00:00,0.69405,0.69426,0.69402,0.69416,741200007.0
2005-07-25 11:05:00,0.69414,0.69423,0.6941,0.6942,488800000.0
2005-07-25 11:10:00,0.6942,0.69431,0.69417,0.69422,631400002.0
2005-07-25 11:15:00,0.69425,0.69425,0.69407,0.69412,896900000.0
2005-07-25 11:20:00,0.69407,0.69412,0.694,0.69405,653700006.0
2005-07-25 11:25:00,0.69404,0.69431,0.69404,0.69424,619099998.0
2005-07-25 11:30:00,0.69427,0.69456,0.69422,0.69443,567900002.0
2005-07-25 11:35:00,0.69444,0.6945,0.69429,0.69435,605199999.0
2005-07-25 11:40:00,0.69432,0.69443,0.69422,0.69435,666499998.0
2005-07-25 11:45:00,0.69433,0.69443,0.69431,0.69443,682900004.0
2005-07-25 11:50:00,0.69435,0.69455,0.69399,0.69399,700900001.0
2005-07-25 11:55:00,0.69401,0.69408,0.69362,0.69367,954899996.0
2005-07-25 12:00:00,0.6936,0.69391,0.6936,0.69364,735500001.0
2005-07-25 12:05:00,0.69371,0.69371,0.6933,0.69332,771500000.0
2005-07-25 12:10:00,0.69338,0.6935,0.69332,0.69349,525400002.0
2005-07-25 12:15:00,0.69352,0.69366,0.69344,0.69344,674100007.0
2005-07-25 12:20:00,0.69349,0.69351,0.69337,0.69345,736900001.0
2005-07-25 12:25:00,0.69346,0.69362,0.69339,0.69356,784700002.0
2005-07-25 12:30:00,0.69348,0.69353,0.69339,0.69352,573799995.0
2005-07-25 12:35:00,0.69345,0.69363,0.69337,0.69363,706299998.0
2005-07-25 12:40:00,0.69356,0.69362,0.69336,0.69338,743899999.0
2005-07-25 12:45:00,0.6934,0.69352,0.69335,0.69341,674600007.0
2005-07-25 12:50:00,0.69344,0.69377,0.69343,0.69377,864800001.0
2005-07-25 12:55:00,0.69376,0.69387,0.69363,0.69371,594900000.0
2005-07-25 13:00:00,0.69374,0.69408,0.69374,0.69408,762499994.0
2005-07-25 13:05:00,0.69409,0.69409,0.69393,0.69408,738000006.0
2005-07-25 13:10:00,0.69404,0.69416,0.6939,0.69394,592199999.0
2005-07-25 13:15:00,0.69401,0.69407,0.69388,0.69405,855699999.0
2005-07-25 13:20:00,0.69402,0.6941,0.69387,0.69405,602699998.0
2005-07-25 13:25:00,0.69407,0.69429,0.69402,0.69428,824799999.0
2005-07-25 13:30:00,0.69429,0.69456,0.69421,0.69455,656800000.0
2005-07-25 13:35:00,0.69453,0.69464,0.69442,0.69447,588800000.0
2005-07-25 13:40:00,0.69451,0.6946,0.69441,0.69445,795499998.0
2005-07-25 13:45:00,0.69443,0.69453,0.6943,0.69432,952699999.0
2005-07-25 13:50:00,0.69435,0.6945,0.69408,0.69416,907900002.0
2005-07-25 13:55:00,0.6942,0.69429,0.69418,0.69419,616000002.0
2005-07-25 14:00:00,0.69417,0.69424,0.69415,0.69417,503800005.0
2005-07-25 14:05:00,0.69412,0.69428,0.69412,0.69416,599499994.0
2005-07-25 14:10:00,0.69415,0.69424,0.69407,0.69424,790800000.0
2005-07-25 14:15:00,0.69422,0.6943,0.69397,0.69407,595000002.0
2005-07-25 14:20:00,0.69408,0.69409,0.69398,0.69409,678199996.0
2005-07-25 14:25:00,0.69409,0.69429,0.69401,0.69402,671599992.0
2005-07-25 14:30:00,0.69395,0.69421,0.69386,0.69396,587700002.0
2005-07-25 14:35:00,0.69395,0.69396,0.69353,0.69357,628399998.0
2005-07-25 14:40:00,0.6936,0.69388,0.69358,0.69383,604100003.0
2005-07-25 14:45:00,0.69385,0.6939,0.69371,0.69383,794800004.0
2005-07-25 14:50:00,0.69385,0.69407,0.69383,0.69403,682199994.0
2005-07-25 14:55:00,0.69407,0.69429,0.69405,0.69425,947900008.0
2005-07-25 15:00:00,0.69424,0.69428,0.69415,0.6942,584199993.0
2005-07-25 15:05:00,0.6942,0.69428,0.69417,0.6942,797199996.0
2005-07-25 15:10:00,0.69422,0.69436,0.69418,0.6943,599999997.0
2005-07-25 15:15:00,0.69432,0.69435,0.69419,0.69419,622499995.0
2005-07-25 15:20:00,0.69422,0.69448,0.69412,0.69422,589199999.0
2005-07-25 15:25:00,0.6942,0.69447,0.6942,0.69433,606399996.0
2005-07-25 15:30:00,0.69434,0.69437,0.69409,0.6941,675299998.0
2005-07-25 15:35:00,0.6942,0.6942,0.69384,0.69388,756000000.0
2005-07-25 15:40:00,0.69395,0.69402,0.69382,0.69392,576400002.0
2005-07-25 15:45:00,0.69391,0.69395,0.69354,0.69354,730999995.0
2005-07-25 15:50:00,0.69353,0.69375,0.69353,0.69368,596499994.0
2005-07-25 15:55:00,0.69365,0.69365,0.69341,0.69349,557700000.0
2005-07-25 16:00:00,0.69347,0.6935,0.69327,0.69333,697699992.0
2005-07-25 16:05:00,0.69331,0.69345,0.69322,0.69338,699799996.0
2005-07-25 16:10:00,0.69346,0.69346,0.693,0.69301,448400004.0
2005-07-25 16:15:00,0.69304,0.69318,0.69304,0.69317,359300000.0
2005-07-25 16:20:00,0.69314,0.6933,0.69309,0.69313,498600002.0
2005-07-25 16:25:00,0.6931,0.6932,0.69269,0.69286,652999993.0
2005-07-25 16:30:00,0.6929,0.69293,0.6926,0.69267,812900003.0
2005-07-25 16:35:00,0.69273,0.69273,0.69225,0.6923,679000002.0
2005-07-25 16:40:00,0.69225,0.69225,0.69201,0.69209,714299991.0
2005-07-25 16:45:00,0.69205,0.6921,0.69175,0.69193,800400003.0
2005-07-25 16:50:00,0.69191,0.69198,0.69146,0.69171,507300004.0
2005-07-25 16:55:00,0.69169,0.69174,0.69154,0.6917,682600001.0
2005-07-25 17:00:00,0.69168,0.6917,0.69109,0.69109,855700006.0
2005-07-25 17:05:00,0.69106,0.6912,0.69076,0.69106,946099994.0
2005-07-25 17:10:00,0.69107,0.6911,0.69079,0.6909,669500002.0
2005-07-25 17:15:00,0.69094,0.69112,0.69084,0.69085,745299996.0
2005-07-25 17:20:00,0.69083,0.69083,0.69036,0.69056,680199996.0
2005-07-25 17:25:00,0.69059,0.69079,0.69057,0.69072,862400004.0
2005-07-25 17:30:00,0.69077,0.6908,0.68975,0.68979,481500001.0
2005-07-25 17:35:00,0.68972,0.68975,0.68936,0.68975,697499991.0
2005-07-25 17:40:00,0.68984,0.69,0.68978,0.69,582600004.0
2005-07-25 17:45:00,0.69004,0.69046,0.69004,0.69035,725699999.0
2005-07-25 17:50:00,0.69027,0.69056,0.69027,0.69043,573599994.0
2005-07-25 17:55:00,0.69038,0.6904,0.6902,0.69032,530999999.0
2005-07-25 18:00:00,0.69031,0.69069,0.69027,0.69068,5303700001.0
2005-07-25 18:05:00,0.69065,0.69082,0.6906,0.69068,7416899996.0
2005-07-25 18:10:00,0.69072,0.69092,0.69063,0.69066,5280700005.0
2005-07-25 18:15:00,0.69065,0.69065,0.69028,0.69043,5796099988.0
2005-07-25 18:20:00,0.69045,0.69051,0.69035,0.69041,4832699994.0
2005-07-25 18:25:00,0.69043,0.69057,0.69025,0.69039,4433099998.0
2005-07-25 18:30:00,0.6904,0.69043,0.69026,0.6903,3935799994.0
2005-07-25 18:35:00,0.69024,0.69024,0.69012,0.69022,2156499981.0
2005-07-25 18:40:00,0.69025,0.69029,0.69014,0.69023,2334300010.0
2005-07-25 18:45:00,0.69027,0.69049,0.69021,0.69034,1301599997.0
2005-07-25 18:50:00,0.69034,0.69036,0.69019,0.69025,2179900000.0
2005-07-25 18:55:00,0.69022,0.69044,0.6902,0.69032,2848199990.0
2005-07-25 19:00:00,0.69037,0.69042,0.69028,0.69035,2112899995.0
2005-07-25 19:05:00,0.69032,0.69063,0.6903,0.69058,3065699985.0
2005-07-25 19:10:00,0.69055,0.69061,0.6904,0.69053,1528099999.0
2005-07-25 19:15:00,0.69053,0.69061,0.69047,0.69059,2020999990.0
2005-07-25 19:20:00,0.69057,0.69063,0.69052,0.6906,1347699995.0
2005-07-25 19:25:00,0.69061,0.69085,0.69036,0.69051,2204300000.0
2005-07-25 19:30:00,0.69049,0.69061,0.69048,0.6905,2685699994.0
2005-07-25 19:35:00,0.69052,0.69088,0.69045,0.69067,2706699997.0
2005-07-25 19:40:00,0.69052,0.69059,0.69034,0.69034,2051400000.0
2005-07-25 19:45:00,0.69037,0.69048,0.6903,0.69035,998200002.0
2005-07-25 19:50:00,0.69036,0.69051,0.69032,0.69039,1251699996.0
2005-07-25 19:55:00,0.69042,0.69099,0.69032,0.69089,1738099984.0
2005-07-25 20:00:00,0.69052,0.69052,0.69046,0.6905,892599994.0
2005-07-25 20:05:00,0.6905,0.6905,0.69034,0.6904,1535000001.0
2005-07-25 20:10:00,0.69038,0.69043,0.69005,0.69031,2164299987.0
2005-07-25 20:15:00,0.69034,0.69034,0.69013,0.69014,2133899998.0
2005-07-25 20:20:00,0.69018,0.69037,0.69017,0.69029,1493900001.0
2005-07-25 20:25:00,0.6903,0.69035,0.69023,0.69027,2906099998.0
2005-07-25 20:30:00,0.69028,0.69035,0.69023,0.69027,5134599998.0
2005-07-25 20:35:00,0.69034,0.69034,0.6902,0.6902,2502900012.0
2005-07-25 20:40:00,0.69005,0.69049,0.68994,0.69013,2423299994.0
2005-07-25 20:45:00,0.69015,0.69024,0.69005,0.6902,2263100006.0
2005-07-25 20:50:00,0.6902,0.69024,0.69002,0.69007,4121100005.0
2005-07-25 20:55:00,0.69005,0.69013,0.68995,0.6901,5550500003.0
2005-07-25 21:00:00,0.69007,0.69017,0.69,0.69002,4306300000.0
2005-07-25 21:05:00,0.69,0.69015,0.69,0.69015,1823800003.0
2005-07-25 21:10:00,0.69015,0.69026,0.69011,0.69023,1703699988.0
2005-07-25 21:15:00,0.69026,0.69036,0.69016,0.69026,1787700005.0
2005-07-25 21:20:00,0.69022,0.69045,0.69012,0.69032,3133499995.0
2005-07-25 21:25:00,0.69035,0.69044,0.69032,0.69043,787299996.0
2005-07-25 21:30:00,0.6904,0.69082,0.6904,0.69054,2229999997.0
2005-07-25 21:35:00,0.69059,0.69075,0.69045,0.69075,813399994.0
2005-07-25 21:40:00,0.69071,0.69079,0.69062,0.69071,1176000004.0
2005-07-25 21:45:00,0.69068,0.69069,0.69057,0.69065,1117899998.0
2005-07-25 21:50:00,0.69061,0.69072,0.69054,0.69057,1047299999.0
2005-07-25 21:55:00,0.69057,0.69065,0.69055,0.69062,985699993.0
2005-07-25 22:00:00,0.69065,0.69066,0.69055,0.69063,1339100005.0
2005-07-25 22:05:00,0.69061,0.69069,0.69052,0.69052,873000004.0
2005-07-25 22:10:00,0.69056,0.69063,0.69049,0.6906,846400005.0
2005-07-25 22:15:00,0.69058,0.69093,0.6905,0.69065,1373500006.0
2005-07-25 22:20:00,0.69069,0.69073,0.69057,0.69062,1653800009.0
2005-07-25 22:25:00,0.6906,0.69091,0.6905,0.69055,1009399986.0
2005-07-25 22:30:00,0.69059,0.69076,0.69059,0.6907,869500010.0
2005-07-25 22:35:00,0.69102,0.69106,0.69063,0.6907,851700003.0
2005-07-25 22:40:00,0.6907,0.6911,0.69066,0.69071,1246700004.0
2005-07-25 22:45:00,0.69074,0.69074,0.69045,0.69045,693399994.0
2005-07-25 22:50:00,0.69052,0.6907,0.69043,0.69046,766499998.0
2005-07-25 22:55:00,0.69045,0.69058,0.69036,0.69049,1178400007.0
2005-07-25 23:00:00,0.6905,0.6908,0.69018,0.6903,967599989.0
2005-07-25 23:05:00,0.69053,0.69065,0.69016,0.69039,895700002.0
2005-07-25 23:10:00,0.69008,0.69072,0.69004,0.69066,989799994.0
2005-07-25 23:15:00,0.69056,0.69085,0.69019,0.69055,1013000002.0
2005-07-25 23:20:00,0.69021,0.69063,0.6902,0.69036,684600006.0
2005-07-25 23:25:00,0.69038,0.69044,0.6903,0.6903,675999996.0
2005-07-25 23:30:00,0.69035,0.69048,0.69014,0.69042,910999994.0
2005-07-25 23:35:00,0.69047,0.69059,0.69038,0.69055,649899989.0
2005-07-25 23:40:00,0.69057,0.69086,0.69047,0.69048,515699996.0
2005-07-25 23:45:00,0.69047,0.69057,0.69047,0.69056,526600001.0
2005-07-25 23:50:00,0.6905,0.69089,0.69032,0.69032,762100001.0
2005-07-25 23:55:00,0.69075,0.69093,0.69018,0.69049,526300000.0
2005-07-26 00:00:00,0.69055,0.6909,0.69043,0.69046,785199995.0
2005-07-26 00:05:00,0.69077,0.69088,0.69033,0.69063,825899987.0
2005-07-26 00:10:00,0.69038,0.69057,0.69038,0.69048,324700002.0
2005-07-26 00:15:00,0.69055,0.69085,0.69046,0.69047,546600002.0
2005-07-26 00:20:00,0.69047,0.69094,0.69047,0.69093,668999999.0
2005-07-26 00:25:00,0.69056,0.69069,0.69053,0.69057,784899989.0
2005-07-26 00:30:00,0.69065,0.69074,0.69057,0.69073,665299997.0
2005-07-26 00:35:00,0.6907,0.69093,0.69061,0.69072,573799999.0
2005-07-26 00:40:00,0.69067,0.69095,0.69055,0.69073,427099998.0
2005-07-26 00:45:00,0.69073,0.69077,0.69067,0.6907,624100001.0
2005-07-26 00:50:00,0.69076,0.69083,0.69056,0.69061,547999997.0
2005-07-26 00:55:00,0.69065,0.69083,0.69058,0.6908,774200000.0
2005-07-26 01:00:00,0.69072,0.69072,0.69048,0.69066,383700000.0
2005-07-26 01:05:00,0.69063,0.69104,0.69057,0.69088,525999996.0
2005-07-26 01:10:00,0.69064,0.69071,0.69049,0.69066,641300001.0
2005-07-26 01:15:00,0.69062,0.69081,0.69045,0.69066,491999998.0
2005-07-26 01:20:00,0.69062,0.69063,0.69034,0.69058,554799998.0
2005-07-26 01:25:00,0.69058,0.69068,0.69052,0.69057,514400004.0
2005-07-26 01:30:00,0.69056,0.69058,0.69045,0.69047,526699994.0
2005-07-26 01:35:00,0.69048,0.6905,0.69035,0.69046,606800009.0
2005-07-26 01:40:00,0.69043,0.6906,0.69017,0.69032,969599998.0
2005-07-26 01:45:00,0.69034,0.69038,0.69027,0.6903,342200003.0
2005-07-26 01:50:00,0.69037,0.6908,0.69037,0.69054,635600007.0
2005-07-26 01:55:00,0.69053,0.6907,0.69053,0.69063,721300003.0
2005-07-26 02:00:00,0.6906,0.69068,0.69052,0.69058,888699997.0
2005-07-26 02:05:00,0.69055,0.6906,0.69034,0.69043,735200003.0
2005-07-26 02:10:00,0.69043,0.69049,0.69037,0.69046,426299999.0
2005-07-26 02:15:00,0.69041,0.69046,0.6902,0.69034,659900001.0
2005-07-26 02:20:00,0.69032,0.69067,0.69031,0.69037,610100002.0
2005-07-26 02:25:00,0.69035,0.69043,0.69012,0.69015,806699998.0
2005-07-26 02:30:00,0.6901,0.69016,0.68998,0.69005,717900003.0
2005-07-26 02:35:00,0.6901,0.6903,0.69003,0.69023,614500003.0
2005-07-26 02:40:00,0.69027,0.69052,0.69009,0.69015,482900003.0
2005-07-26 02:45:00,0.69015,0.69024,0.69011,0.69024,534799996.0
2005-07-26 02:50:00,0.69022,0.6904,0.69006,0.69016,565400002.0
2005-07-26 02:55:00,0.69018,0.6902,0.69007,0.69009,708499998.0
2005-07-26 03:00:00,0.6901,0.69013,0.69005,0.69006,425799999.0
2005-07-26 03:05:00,0.69009,0.69016,0.69001,0.69005,752000004.0
2005-07-26 03:10:00,0.69014,0.69014,0.69,0.69008,470500000.0
2005-07-26 03:15:00,0.69013,0.69019,0.6901,0.69015,376000006.0
2005-07-26 03:20:00,0.69017,0.69055,0.6901,0.69018,267000001.0
2005-07-26 03:25:00,0.69025,0.6904,0.6902,0.69035,396200000.0
2005-07-26 03:30:00,0.69035,0.6904,0.69023,0.69033,805400001.0
2005-07-26 03:35:00,0.69033,0.69034,0.69005,0.69013,507200000.0
2005-07-26 03:40:00,0.69009,0.69019,0.69004,0.69005,537400005.0
2005-07-26 03:45:00,0.69004,0.69022,0.69002,0.69018,384499996.0
2005-07-26 03:50:00,0.69013,0.69013,0.69,0.69,407200003.0
2005-07-26 03:55:00,0.69001,0.69015,0.68999,0.68999,516300000.0
2005-07-26 04:00:00,0.69005,0.6901,0.69,0.69008,542700003.0
2005-07-26 04:05:00,0.6901,0.69058,0.69007,0.69007,509300006.0
2005-07-26 04:10:00,0.69007,0.69018,0.68993,0.68993,305099999.0
2005-07-26 04:15:00,0.68998,0.69037,0.68973,0.68997,674299993.0
2005-07-26 04:20:00,0.68999,0.69036,0.68996,0.69002,659499996.0
2005-07-26 04:25:00,0.69005,0.69047,0.68999,0.69003,653400001.0
2005-07-26 04:30:00,0.69003,0.69005,0.68997,0.69003,599499994.0
2005-07-26 04:35:00,0.69,0.69038,0.68991,0.69001,1045399994.0
2005-07-26 04:40:00,0.68999,0.6904,0.68999,0.69032,931400003.0
2005-07-26 04:45:00,0.69026,0.69045,0.69026,0.69045,678799994.0
2005-07-26 04:50:00,0.69048,0.69064,0.69048,0.69064,840199989.0
2005-07-26 04:55:00,0.69059,0.69066,0.69053,0.69053,495900002.0
2005-07-26 05:00:00,0.69052,0.69061,0.69042,0.6905,565000000.0
2005-07-26 05:05:00,0.6905,0.69057,0.6904,0.69048,590799998.0
2005-07-26 05:10:00,0.69043,0.69045,0.69033,0.69037,571299995.0
2005-07-26 05:15:00,0.69038,0.69047,0.69035,0.69045,464100002.0
2005-07-26 05:20:00,0.69044,0.69063,0.69038,0.69059,519999999.0
2005-07-26 05:25:00,0.69067,0.69068,0.69053,0.69054,585399995.0
2005-07-26 05:30:00,0.69057,0.69065,0.69051,0.69056,602800005.0
2005-07-26 05:35:00,0.69078,0.69091,0.69048,0.69054,527200003.0
2005-07-26 05:40:00,0.69061,0.69062,0.69048,0.69051,497900001.0
2005-07-26 05:45:00,0.69048,0.69066,0.69043,0.69056,590499997.0
2005-07-26 05:50:00,0.69057,0.69058,0.69046,0.69055,695399994.0
2005-07-26 05:55:00,0.69055,0.69096,0.69046,0.69091,829000001.0
2005-07-26 06:00:00,0.69056,0.6906,0.69048,0.69057,557300004.0
2005-07-26 06:05:00,0.69056,0.69066,0.69055,0.69064,509099993.0
2005-07-26 06:10:00,0.69065,0.69069,0.69059,0.69065,329200005.0
2005-07-26 06:15:00,0.6906,0.6906,0.69048,0.69053,532599996.0
2005-07-26 06:20:00,0.69047,0.6907,0.69047,0.69066,450699993.0
2005-07-26 06:25:00,0.6907,0.69072,0.69056,0.6906,659500006.0
2005-07-26 06:30:00,0.69057,0.69063,0.69051,0.69058,584699997.0
2005-07-26 06:35:00,0.69057,0.69067,0.69056,0.69063,564100001.0
2005-07-26 06:40:00,0.69061,0.69068,0.69056,0.69065,520200008.0
2005-07-26 06:45:00,0.69072,0.69074,0.6906,0.69068,637499997.0
2005-07-26 06:50:00,0.69069,0.6908,0.69068,0.69076,326200000.0
2005-07-26 06:55:00,0.69073,0.69093,0.69073,0.6908,574400006.0
2005-07-26 07:00:00,0.69075,0.69091,0.69069,0.69091,394399997.0
2005-07-26 07:05:00,0.69088,0.69124,0.69082,0.6912,700099999.0
2005-07-26 07:10:00,0.69082,0.69118,0.69082,0.69087,662399996.0
2005-07-26 07:15:00,0.69122,0.69129,0.69082,0.69083,794700004.0
2005-07-26 07:20:00,0.69083,0.6909,0.69082,0.69082,521899998.0
2005-07-26 07:25:00,0.69079,0.69095,0.69074,0.69087,452300000.0
2005-07-26 07:30:00,0.69083,0.69098,0.69081,0.69098,609900001.0
2005-07-26 07:35:00,0.69098,0.69098,0.6908,0.69085,945599999.0
2005-07-26 07:40:00,0.69085,0.69095,0.69068,0.69072,526499997.0
2005-07-26 07:45:00,0.6907,0.69098,0.6907,0.69098,467499993.0
2005-07-26 07:50:00,0.691,0.69105,0.69092,0.69092,565399999.0
2005-07-26 07:55:00,0.69105,0.69122,0.69067,0.69095,609500007.0
2005-07-26 08:00:00,0.69092,0.69103,0.69081,0.691,931600005.0
2005-07-26 08:05:00,0.69096,0.69105,0.69089,0.69096,258399999.0
2005-07-26 08:10:00,0.69088,0.69088,0.69072,0.69076,703099999.0
2005-07-26 08:15:00,0.69073,0.69083,0.6906,0.69079,288599998.0
2005-07-26 08:20:00,0.69076,0.69078,0.69045,0.69051,525699995.0
2005-07-26 08:25:00,0.69045,0.69061,0.69037,0.69041,869000003.0
2005-07-26 08:30:00,0.69045,0.69062,0.69045,0.69057,651299998.0
2005-07-26 08:35:00,0.69055,0.69075,0.69054,0.69073,326000003.0
2005-07-26 08:40:00,0.69069,0.69069,0.69045,0.69057,560899997.0
2005-07-26 08:45:00,0.69061,0.69102,0.69053,0.69096,628699989.0
2005-07-26 08:50:00,0.69095,0.6911,0.6909,0.69101,524999998.0
2005-07-26 08:55:00,0.69098,0.69126,0.69098,0.69117,615800010.0
2005-07-26 09:00:00,0.69117,0.69132,0.69114,0.69118,668100003.0
2005-07-26 09:05:00,0.69121,0.69128,0.69107,0.69122,738499995.0
2005-07-26 09:10:00,0.6912,0.69124,0.691,0.69103,918200001.0
2005-07-26 09:15:00,0.69103,0.69109,0.69089,0.69089,557400004.0
2005-07-26 09:20:00,0.6909,0.69093,0.69083,0.69088,450000004.0
2005-07-26 09:25:00,0.6909,0.69106,0.69087,0.69105,863100010.0
2005-07-26 09:30:00,0.691,0.691,0.69083,0.69084,525299993.0
2005-07-26 09:35:00,0.69087,0.69088,0.69077,0.69082,567099997.0
2005-07-26 09:40:00,0.69075,0.69116,0.69072,0.69116,698300000.0
2005-07-26 09:45:00,0.69131,0.69136,0.69099,0.69099,674100001.0
2005-07-26 09:50:00,0.69102,0.69102,0.69075,0.69098,740800000.0
2005-07-26 09:55:00,0.69102,0.69119,0.69089,0.69112,756299989.0
2005-07-26 10:00:00,0.69114,0.69173,0.69109,0.69171,1149099995.0
2005-07-26 10:05:00,0.69168,0.69172,0.69077,0.69091,683000004.0
2005-07-26 10:10:00,0.69097,0.69102,0.69071,0.69081,315399996.0
2005-07-26 10:15:00,0.69092,0.69123,0.69088,0.69121,835999994.0
2005-07-26 10:20:00,0.69133,0.69148,0.69122,0.69132,762899997.0
2005-07-26 10:25:00,0.69135,0.69161,0.69132,0.69155,910400003.0
2005-07-26 10:30:00,0.69158,0.69159,0.69127,0.69138,678600004.0
2005-07-26 10:35:00,0.69144,0.69147,0.69106,0.6911,474800004.0
2005-07-26 10:40:00,0.69111,0.6915,0.69111,0.69128,655799999.0
2005-07-26 10:45:00,0.69125,0.69165,0.69115,0.69163,653900002.0
2005-07-26 10:50:00,0.69157,0.69157,0.69125,0.69125,807100005.0
2005-07-26 10:55:00,0.69127,0.6914,0.6912,0.69125,783800012.0
2005-07-26 11:00:00,0.69128,0.69143,0.69116,0.6912,580300001.0
2005-07-26 11:05:00,0.69111,0.69113,0.6909,0.69107,1020100002.0
2005-07-26 11:10:00,0.69108,0.69112,0.69092,0.69105,602600001.0
2005-07-26 11:15:00,0.6911,0.6911,0.691,0.69106,758800004.0
2005-07-26 11:20:00,0.691,0.69102,0.69084,0.69098,734100006.0
2005-07-26 11:25:00,0.69096,0.69108,0.6909,0.69097,610900004.0
2005-07-26 11:30:00,0.691,0.69104,0.69087,0.69093,770500006.0
2005-07-26 11:35:00,0.69095,0.69109,0.69083,0.69095,745399992.0
2005-07-26 11:40:00,0.69097,0.69097,0.69066,0.69073,619499994.0
2005-07-26 11:45:00,0.69074,0.69081,0.69058,0.69081,608399996.0
2005-07-26 11:50:00,0.69076,0.69087,0.69064,0.6907,785800002.0
2005-07-26 11:55:00,0.69073,0.69097,0.69073,0.69079,731700005.0
2005-07-26 12:00:00,0.69063,0.69078,0.69038,0.69076,728699996.0
2005-07-26 12:05:00,0.6907,0.6907,0.69036,0.69059,640900005.0
2005-07-26 12:10:00,0.69058,0.69063,0.69042,0.6905,494300002.0
2005-07-26 12:15:00,0.69046,0.69048,0.69025,0.69025,494500004.0
2005-07-26 12:20:00,0.69023,0.69023,0.68975,0.68995,640200000.0
2005-07-26 12:25:00,0.69007,0.69014,0.68986,0.68988,824000003.0
2005-07-26 12:30:00,0.68984,0.69007,0.68984,0.69,597499998.0
2005-07-26 12:35:00,0.69011,0.69057,0.69002,0.69057,700899999.0
2005-07-26 12:40:00,0.69059,0.69062,0.69042,0.69043,800700009.0
2005-07-26 12:45:00,0.69041,0.69051,0.6903,0.69045,586700000.0
2005-07-26 12:50:00,0.69044,0.69059,0.69009,0.69046,729900000.0
2005-07-26 12:55:00,0.69041,0.69042,0.69014,0.69017,722200010.0
2005-07-26 13:00:00,0.69016,0.69046,0.6901,0.6904,577699996.0
2005-07-26 13:05:00,0.69036,0.69036,0.69015,0.69019,520700000.0
2005-07-26 13:10:00,0.69007,0.69007,0.68975,0.6899,608200002.0
2005-07-26 13:15:00,0.68979,0.68996,0.68979,0.68986,564099999.0
2005-07-26 13:20:00,0.68981,0.69003,0.68968,0.69003,678699999.0
2005-07-26 13:25:00,0.69003,0.69013,0.68996,0.69012,737799998.0
2005-07-26 13:30:00,0.6901,0.69014,0.69005,0.69007,533299995.0
2005-07-26 13:35:00,0.69003,0.69023,0.69002,0.69008,748699999.0
2005-07-26 13:40:00,0.69011,0.69011,0.68977,0.68986,593399998.0
2005-07-26 13:45:00,0.68988,0.68995,0.68975,0.68993,614899999.0
2005-07-26 13:50:00,0.68994,0.68996,0.6898,0.68985,726200000.0
2005-07-26 13:55:00,0.68982,0.68987,0.68972,0.68975,404000007.0
2005-07-26 14:00:00,0.68977,0.68982,0.68971,0.68979,598000003.0
2005-07-26 14:05:00,0.68973,0.6898,0.68953,0.68961,841499995.0
2005-07-26 14:10:00,0.68962,0.68968,0.68932,0.6894,794599997.0
2005-07-26 14:15:00,0.68947,0.6898,0.68944,0.68966,496200004.0
2005-07-26 14:20:00,0.68964,0.68985,0.68959,0.68968,749700009.0
2005-07-26 14:25:00,0.68968,0.68976,0.68956,0.68961,814200000.0
2005-07-26 14:30:00,0.6896,0.68971,0.68959,0.68969,802699993.0
2005-07-26 14:35:00,0.68964,0.68977,0.68942,0.68972,837400001.0
2005-07-26 14:40:00,0.68975,0.69013,0.68973,0.68999,576799990.0
2005-07-26 14:45:00,0.69,0.69005,0.68996,0.69002,761999999.0
2005-07-26 14:50:00,0.69005,0.69017,0.68995,0.68996,712900005.0
2005-07-26 14:55:00,0.68997,0.69025,0.68996,0.6902,685800004.0
2005-07-26 15:00:00,0.69022,0.69055,0.69021,0.69028,967499999.0
2005-07-26 15:05:00,0.69023,0.6903,0.69009,0.69021,672599995.0
2005-07-26 15:10:00,0.69024,0.69047,0.69024,0.69032,518300001.0
2005-07-26 15:15:00,0.69032,0.6904,0.69024,0.69035,634699999.0
2005-07-26 15:20:00,0.6904,0.69045,0.69032,0.69043,667300000.0
2005-07-26 15:25:00,0.6904,0.69084,0.6904,0.69083,572599998.0
2005-07-26 15:30:00,0.69083,0.69083,0.69055,0.69055,728099999.0
2005-07-26 15:35:00,0.69065,0.69068,0.69042,0.69045,816600001.0
2005-07-26 15:40:00,0.69051,0.69051,0.69025,0.69036,445300004.0
2005-07-26 15:45:00,0.69039,0.69049,0.69025,0.6903,613000003.0
2005-07-26 15:50:00,0.69027,0.69047,0.6901,0.6901,731399997.0
2005-07-26 15:55:00,0.69014,0.69051,0.69014,0.6905,643099991.0
2005-07-26 16:00:00,0.69045,0.69091,0.69045,0.6907,747500003.0
2005-07-26 16:05:00,0.69069,0.69091,0.69061,0.69087,865799994.0
2005-07-26 16:10:00,0.69088,0.69088,0.69062,0.69071,406300004.0
2005-07-26 16:15:00,0.69084,0.69105,0.69061,0.69071,643200003.0
2005-07-26 16:20:00,0.69075,0.69098,0.69067,0.69098,733400005.0
2005-07-26 16:25:00,0.69096,0.69114,0.69087,0.69111,704200001.0
2005-07-26 16:30:00,0.69114,0.69126,0.69092,0.69092,625300004.0
2005-07-26 16:35:00,0.69094,0.69103,0.69077,0.69078,650599995.0
2005-07-26 16:40:00,0.69073,0.69082,0.69061,0.69072,645799996.0
2005-07-26 16:45:00,0.69063,0.69065,0.69031,0.69045,542399996.0
2005-07-26 16:50:00,0.69047,0.69047,0.69027,0.69028,548899995.0
2005-07-26 16:55:00,0.69026,0.69043,0.69017,0.69023,491000002.0
2005-07-26 17:00:00,0.69009,0.69032,0.69005,0.69021,821400006.0
2005-07-26 17:05:00,0.69018,0.69019,0.68996,0.69012,835400003.0
2005-07-26 17:10:00,0.69018,0.69018,0.6899,0.69007,558299998.0
2005-07-26 17:15:00,0.69005,0.69013,0.68978,0.6898,518500002.0
2005-07-26 17:20:00,0.68989,0.68993,0.68963,0.68968,734399992.0
2005-07-26 17:25:00,0.68965,0.68979,0.6896,0.6896,530100001.0
2005-07-26 17:30:00,0.6896,0.68963,0.68941,0.68957,504799993.0
2005-07-26 17:35:00,0.68961,0.68965,0.68937,0.68941,468399998.0
2005-07-26 17:40:00,0.68937,0.68955,0.68937,0.68946,759399993.0
2005-07-26 17:45:00,0.68942,0.6895,0.68932,0.68941,602099998.0
2005-07-26 17:50:00,0.68934,0.68946,0.68931,0.68935,468399999.0
2005-07-26 17:55:00,0.68927,0.68944,0.68923,0.68937,610200003.0
2005-07-26 18:00:00,0.68938,0.68944,0.6892,0.68942,5180100006.0
2005-07-26 18:05:00,0.68938,0.6894,0.6892,0.68932,6449700033.0
2005-07-26 18:10:00,0.68935,0.68938,0.68925,0.6893,5406600004.0
2005-07-26 18:15:00,0.68934,0.68949,0.68927,0.68943,5677600017.0
2005-07-26 18:20:00,0.68945,0.68959,0.68935,0.68947,5249999997.0
2005-07-26 18:25:00,0.68944,0.68953,0.68927,0.68939,4068499994.0
2005-07-26 18:30:00,0.68945,0.68963,0.68939,0.68949,4202300008.0
2005-07-26 18:35:00,0.68952,0.69005,0.68952,0.69005,1873800003.0
2005-07-26 18:40:00,0.6901,0.69018,0.68991,0.68998,2363700008.0
2005-07-26 18:45:00,0.68998,0.69006,0.6898,0.69004,1405100005.0
2005-07-26 18:50:00,0.69004,0.69038,0.68994,0.69038,1668200003.0
2005-07-26 18:55:00,0.69038,0.69077,0.69033,0.69067,2919100013.0
2005-07-26 19:00:00,0.69038,0.69041,0.69014,0.6903,2278399984.0
2005-07-26 19:05:00,0.69027,0.69033,0.69011,0.6903,2932300009.0
2005-07-26 19:10:00,0.69033,0.69033,0.6901,0.69018,1599300003.0
2005-07-26 19:15:00,0.69017,0.69029,0.69009,0.69029,1882500003.0
2005-07-26 19:20:00,0.69027,0.69041,0.69024,0.69038,1551100003.0
2005-07-26 19:25:00,0.69034,0.6905,0.69018,0.69046,2222099988.0
2005-07-26 19:30:00,0.69042,0.69069,0.69037,0.69047,2224400008.0
2005-07-26 19:35:00,0.69045,0.69072,0.69038,0.69045,2544400005.0
2005-07-26 19:40:00,0.69039,0.69055,0.69034,0.69042,1774600012.0
2005-07-26 19:45:00,0.69058,0.69058,0.69037,0.69049,1029300000.0
2005-07-26 19:50:00,0.69052,0.69076,0.69049,0.69059,999499998.0
2005-07-26 19:55:00,0.69058,0.69058,0.69034,0.69034,1354500002.0
2005-07-26 20:00:00,0.69042,0.69069,0.69036,0.69064,961800001.0
2005-07-26 20:05:00,0.69065,0.6907,0.69044,0.6905,1186599999.0
2005-07-26 20:10:00,0.69051,0.69063,0.69038,0.69061,2464100000.0
2005-07-26 20:15:00,0.69064,0.69072,0.69053,0.6906,2314400008.0
2005-07-26 20:20:00,0.69064,0.69069,0.69059,0.6906,1412900004.0
2005-07-26 20:25:00,0.6906,0.69073,0.69058,0.69062,2917000005.0
2005-07-26 20:30:00,0.69063,0.6909,0.69033,0.69056,4993000014.0
2005-07-26 20:35:00,0.6907,0.6909,0.69049,0.69058,2585199992.0
2005-07-26 20:40:00,0.69056,0.69098,0.69054,0.69083,2581399991.0
2005-07-26 20:45:00,0.69066,0.69074,0.69058,0.6907,2302199998.0
2005-07-26 20:50:00,0.6907,0.6907,0.69051,0.69062,3913599999.0
2005-07-26 20:55:00,0.69065,0.6907,0.69055,0.6906,4880699990.0
2005-07-26 21:00:00,0.69064,0.69105,0.69058,0.69077,3804499998.0
2005-07-26 21:05:00,0.69076,0.69107,0.69068,0.69072,1908199999.0
2005-07-26 21:10:00,0.69072,0.69092,0.69072,0.69079,1834700003.0
2005-07-26 21:15:00,0.69081,0.69086,0.69073,0.6908,1645599995.0
2005-07-26 21:20:00,0.6908,0.69085,0.69072,0.69075,2482599995.0
2005-07-26 21:25:00,0.69075,0.69102,0.69073,0.69101,832900001.0
2005-07-26 21:30:00,0.69099,0.69123,0.69097,0.69113,1923999990.0
2005-07-26 21:35:00,0.69113,0.6913,0.69104,0.6913,940999999.0
2005-07-26 21:40:00,0.69127,0.69133,0.69105,0.69107,1212000008.0
2005-07-26 21:45:00,0.69107,0.69139,0.69068,0.69093,1080000000.0
2005-07-26 21:50:00,0.69093,0.69104,0.69088,0.69093,855500003.0
2005-07-26 21:55:00,0.69092,0.69097,0.69076,0.69085,1320699998.0
2005-07-26 22:00:00,0.69082,0.6909,0.69077,0.6908,1846699999.0
2005-07-26 22:05:00,0.69075,0.6908,0.6907,0.69075,841300003.0
2005-07-26 22:10:00,0.69072,0.69094,0.69072,0.69094,889600001.0
2005-07-26 22:15:00,0.69095,0.69128,0.69094,0.69109,1217799993.0
2005-07-26 22:20:00,0.691,0.69103,0.69089,0.69095,1687600000.0
2005-07-26 22:25:00,0.69093,0.69105,0.69089,0.69095,1097200004.0
2005-07-26 22:30:00,0.69098,0.69103,0.69093,0.691,1003300004.0
2005-07-26 22:35:00,0.691,0.69114,0.69088,0.69092,860699997.0
2005-07-26 22:40:00,0.6909,0.69113,0.69082,0.69113,1130500003.0
2005-07-26 22:45:00,0.69116,0.69118,0.69108,0.6911,949799999.0
2005-07-26 22:50:00,0.69115,0.69124,0.69111,0.69117,688700000.0
2005-07-26 22:55:00,0.69118,0.69125,0.69103,0.69103,956199996.0
2005-07-26 23:00:00,0.69112,0.69153,0.69092,0.69147,663499995.0
2005-07-26 23:05:00,0.6914,0.69165,0.69111,0.69137,918600002.0
2005-07-26 23:10:00,0.69133,0.69162,0.69116,0.69148,844299998.0
2005-07-26 23:15:00,0.69148,0.69158,0.69108,0.69128,879600003.0
2005-07-26 23:20:00,0.69111,0.69167,0.69111,0.69118,784900000.0
2005-07-26 23:25:00,0.69117,0.69138,0.69117,0.6913,322599998.0
2005-07-26 23:30:00,0.69133,0.69146,0.6913,0.69142,691700002.0
2005-07-26 23:35:00,0.69145,0.6917,0.69118,0.69125,520300002.0
2005-07-26 23:40:00,0.69123,0.69164,0.69105,0.6912,248100004.0
2005-07-26 23:45:00,0.6913,0.69171,0.69127,0.69138,380200004.0
2005-07-26 23:50:00,0.69135,0.69161,0.69135,0.69155,490799998.0
2005-07-26 23:55:00,0.69159,0.69183,0.69151,0.69178,695500002.0
2005-07-27 00:00:00,0.69172,0.69182,0.69158,0.69179,636199999.0
2005-07-27 00:05:00,0.69177,0.69211,0.69177,0.69177,613699996.0
2005-07-27 00:10:00,0.69178,0.69178,0.69168,0.69177,447300000.0
2005-07-27 00:15:00,0.69177,0.69193,0.69175,0.69184,360799997.0
2005-07-27 00:20:00,0.69183,0.6919,0.6918,0.69182,418200004.0
2005-07-27 00:25:00,0.69182,0.69208,0.69168,0.69178,618600000.0
2005-07-27 00:30:00,0.69185,0.69185,0.69175,0.6918,507399997.0
2005-07-27 00:35:00,0.69175,0.6918,0.69148,0.69151,468799997.0
2005-07-27 00:40:00,0.69153,0.69153,0.69137,0.69143,497999999.0
2005-07-27 00:45:00,0.69143,0.69152,0.6914,0.69145,578000006.0
2005-07-27 00:50:00,0.69152,0.69158,0.69147,0.69152,517900004.0
2005-07-27 00:55:00,0.69175,0.69186,0.69147,0.69182,673300007.0
2005-07-27 01:00:00,0.69152,0.69173,0.6915,0.69171,421600001.0
2005-07-27 01:05:00,0.69167,0.69169,0.69153,0.69158,463200004.0
2005-07-27 01:10:00,0.69161,0.69162,0.69153,0.69158,661300005.0
2005-07-27 01:15:00,0.69155,0.6916,0.69142,0.6915,487499994.0
2005-07-27 01:20:00,0.6915,0.69154,0.69144,0.69149,657899993.0
2005-07-27 01:25:00,0.69152,0.69152,0.69063,0.69067,450699999.0
2005-07-27 01:30:00,0.69063,0.69145,0.69062,0.69142,295900002.0
2005-07-27 01:35:00,0.69142,0.69149,0.69136,0.69147,763700003.0
2005-07-27 01:40:00,0.69143,0.69148,0.69131,0.69142,721099994.0
2005-07-27 01:45:00,0.69145,0.69148,0.69129,0.6913,564299997.0
2005-07-27 01:50:00,0.69129,0.69145,0.69126,0.69138,635399998.0
2005-07-27 01:55:00,0.69137,0.69143,0.69062,0.69062,780100006.0
2005-07-27 02:00:00,0.69067,0.69146,0.69067,0.69142,831100009.0
2005-07-27 02:05:00,0.69141,0.69167,0.69134,0.69143,825300002.0
2005-07-27 02:10:00,0.69144,0.6915,0.69126,0.69146,505199994.0
2005-07-27 02:15:00,0.69147,0.6915,0.69142,0.6915,738600001.0
2005-07-27 02:20:00,0.69145,0.69152,0.69138,0.69143,450699999.0
2005-07-27 02:25:00,0.69145,0.69152,0.6914,0.69151,618000001.0
2005-07-27 02:30:00,0.69148,0.69153,0.6914,0.69153,554000002.0
2005-07-27 02:35:00,0.69158,0.69173,0.69156,0.69159,551000002.0
2005-07-27 02:40:00,0.69192,0.69206,0.69101,0.6917,622299999.0
2005-07-27 02:45:00,0.6917,0.69193,0.69167,0.69189,448200001.0
2005-07-27 02:50:00,0.69187,0.692,0.69187,0.69194,680399997.0
2005-07-27 02:55:00,0.69191,0.69191,0.69155,0.69163,501699997.0
2005-07-27 03:00:00,0.69166,0.69175,0.69161,0.6917,673600004.0
2005-07-27 03:05:00,0.69166,0.69171,0.69158,0.6916,543599997.0
2005-07-27 03:10:00,0.69165,0.69167,0.69135,0.69155,440199997.0
2005-07-27 03:15:00,0.69155,0.6917,0.69153,0.69169,718400003.0
2005-07-27 03:20:00,0.69179,0.69207,0.69179,0.692,421899997.0
2005-07-27 03:25:00,0.69201,0.69204,0.6919,0.69202,500000005.0
2005-07-27 03:30:00,0.69199,0.69201,0.69185,0.69191,489899998.0
2005-07-27 03:35:00,0.69188,0.69196,0.69185,0.6919,459199998.0
2005-07-27 03:40:00,0.6919,0.69199,0.6919,0.69197,413600000.0
2005-07-27 03:45:00,0.69199,0.69208,0.69196,0.69203,534700001.0
2005-07-27 03:50:00,0.69202,0.69213,0.69188,0.69188,672400003.0
2005-07-27 03:55:00,0.69191,0.692,0.69188,0.69193,575799989.0
2005-07-27 04:00:00,0.69195,0.69227,0.69182,0.69193,687500004.0
2005-07-27 04:05:00,0.69212,0.69219,0.6918,0.69182,457500005.0
2005-07-27 04:10:00,0.69183,0.69197,0.6918,0.69197,598100000.0
2005-07-27 04:15:00,0.69196,0.69201,0.69183,0.69192,480899996.0
2005-07-27 04:20:00,0.69192,0.692,0.69175,0.69183,768399998.0
2005-07-27 04:25:00,0.6918,0.69187,0.69168,0.69177,528599996.0
2005-07-27 04:30:00,0.69175,0.69186,0.69173,0.69184,638300000.0
2005-07-27 04:35:00,0.69183,0.69183,0.69162,0.69165,549100006.0
2005-07-27 04:40:00,0.69168,0.69168,0.69145,0.69152,551699996.0
2005-07-27 04:45:00,0.69148,0.6916,0.69136,0.69153,813200001.0
2005-07-27 04:50:00,0.69154,0.69178,0.69149,0.69167,892600001.0
2005-07-27 04:55:00,0.69159,0.69166,0.69152,0.69157,538700004.0
2005-07-27 05:00:00,0.69155,0.69165,0.69149,0.69155,911599999.0
2005-07-27 05:05:00,0.69153,0.69181,0.69146,0.69181,598299996.0
2005-07-27 05:10:00,0.69182,0.69221,0.69174,0.69192,793500000.0
2005-07-27 05:15:00,0.69183,0.69188,0.69165,0.69168,555999997.0
2005-07-27 05:20:00,0.69168,0.69196,0.6915,0.6915,746099991.0
2005-07-27 05:25:00,0.692,0.69203,0.69155,0.69167,659599999.0
2005-07-27 05:30:00,0.69169,0.69193,0.6916,0.69188,665399996.0
2005-07-27 05:35:00,0.69168,0.69168,0.6916,0.6916,266499998.0
2005-07-27 05:40:00,0.69169,0.6917,0.69159,0.6916,527699997.0
2005-07-27 05:45:00,0.69155,0.69161,0.69147,0.6915,511000001.0
2005-07-27 05:50:00,0.69155,0.69159,0.69148,0.69158,495300000.0
2005-07-27 05:55:00,0.69159,0.69164,0.69153,0.69162,473800003.0
2005-07-27 06:00:00,0.69163,0.69169,0.69155,0.69157,468800008.0
2005-07-27 06:05:00,0.69158,0.69164,0.69153,0.69156,303400004.0
2005-07-27 06:10:00,0.69155,0.69171,0.69148,0.69165,527800000.0
2005-07-27 06:15:00,0.69162,0.69167,0.69154,0.69167,684399992.0
2005-07-27 06:20:00,0.69162,0.69165,0.69137,0.69137,640399996.0
2005-07-27 06:25:00,0.69143,0.69167,0.6914,0.69165,611899995.0
2005-07-27 06:30:00,0.69168,0.69173,0.69151,0.69155,404799996.0
2005-07-27 06:35:00,0.69152,0.69161,0.6914,0.69142,700899996.0
2005-07-27 06:40:00,0.69148,0.69149,0.69135,0.69135,436000003.0
2005-07-27 06:45:00,0.69143,0.69171,0.69136,0.69157,794300000.0
2005-07-27 06:50:00,0.69142,0.69145,0.69134,0.69134,160800000.0
2005-07-27 06:55:00,0.69135,0.69165,0.69118,0.69142,436599998.0
2005-07-27 07:00:00,0.6914,0.69145,0.69137,0.69143,378600001.0
2005-07-27 07:05:00,0.69137,0.69155,0.69137,0.69155,312100001.0
2005-07-27 07:10:00,0.69151,0.69154,0.69137,0.69142,601800001.0
2005-07-27 07:15:00,0.69144,0.69144,0.69129,0.69133,579999996.0
2005-07-27 07:20:00,0.69133,0.69147,0.6913,0.69147,407500000.0
2005-07-27 07:25:00,0.69145,0.69155,0.69143,0.69155,392500001.0
2005-07-27 07:30:00,0.69152,0.69157,0.69139,0.69145,848600013.0
2005-07-27 07:35:00,0.69145,0.69149,0.69129,0.6913,753499995.0
2005-07-27 07:40:00,0.69129,0.69148,0.69126,0.69143,619500013.0
2005-07-27 07:45:00,0.6914,0.69149,0.69136,0.69149,427599997.0
2005-07-27 07:50:00,0.69149,0.69149,0.69127,0.69137,452499998.0
2005-07-27 07:55:00,0.69137,0.69137,0.69117,0.69121,570900000.0
2005-07-27 08:00:00,0.69115,0.69134,0.69115,0.69127,642600007.0
2005-07-27 08:05:00,0.69111,0.69111,0.69098,0.69104,388699996.0
2005-07-27 08:10:00,0.69103,0.69103,0.69085,0.69094,935800005.0
2005-07-27 08:15:00,0.691,0.69101,0.69065,0.69085,508199999.0
2005-07-27 08:20:00,0.69081,0.69117,0.69078,0.69114,503700004.0
2005-07-27 08:25:00,0.69108,0.69112,0.69088,0.69108,503700008.0
2005-07-27 08:30:00,0.69112,0.69122,0.69105,0.6911,698799993.0
2005-07-27 08:35:00,0.69112,0.69116,0.69083,0.69083,670999994.0
2005-07-27 08:40:00,0.69082,0.69089,0.69053,0.69069,810400004.0
2005-07-27 08:45:00,0.69071,0.69075,0.69045,0.6906,953899997.0
2005-07-27 08:50:00,0.69058,0.69058,0.69033,0.69037,730400001.0
2005-07-27 08:55:00,0.69035,0.6906,0.69034,0.69053,766800010.0
2005-07-27 09:00:00,0.69052,0.69078,0.69049,0.69078,480599999.0
2005-07-27 09:05:00,0.69087,0.69106,0.69087,0.69104,548200002.0
2005-07-27 09:10:00,0.6911,0.6915,0.69109,0.6913,914599993.0
2005-07-27 09:15:00,0.69141,0.69141,0.69111,0.6913,789999998.0
2005-07-27 09:20:00,0.69133,0.69142,0.69117,0.69118,752900005.0
2005-07-27 09:25:00,0.69122,0.69127,0.69113,0.69118,958399993.0
2005-07-27 09:30:00,0.69122,0.69125,0.69074,0.69076,563500004.0
2005-07-27 09:35:00,0.69078,0.69089,0.69063,0.69083,808800007.0
2005-07-27 09:40:00,0.69082,0.6909,0.69064,0.69083,626500004.0
2005-07-27 09:45:00,0.69093,0.69112,0.69082,0.69088,595799997.0
2005-07-27 09:50:00,0.69091,0.69118,0.69077,0.69118,799999996.0
2005-07-27 09:55:00,0.69116,0.69116,0.69098,0.69102,582999997.0
2005-07-27 10:00:00,0.69095,0.69114,0.69091,0.69095,756899994.0
2005-07-27 10:05:00,0.69094,0.69107,0.69072,0.69097,748999998.0
2005-07-27 10:10:00,0.69096,0.69097,0.69067,0.69083,777599997.0
2005-07-27 10:15:00,0.69082,0.69094,0.69075,0.6909,760800005.0
2005-07-27 10:20:00,0.6909,0.69097,0.69088,0.69094,427500006.0
2005-07-27 10:25:00,0.69095,0.69109,0.69082,0.69082,763900004.0
2005-07-27 10:30:00,0.69077,0.69093,0.69076,0.69088,725099996.0
2005-07-27 10:35:00,0.69085,0.6909,0.6906,0.69065,853799998.0
2005-07-27 10:40:00,0.69064,0.69065,0.69041,0.69045,641499998.0
2005-07-27 10:45:00,0.69044,0.69067,0.69038,0.69067,791000009.0
2005-07-27 10:50:00,0.69066,0.69073,0.69065,0.69065,549200005.0
2005-07-27 10:55:00,0.69065,0.69073,0.69046,0.69051,640399995.0
2005-07-27 11:00:00,0.69051,0.69057,0.69024,0.69036,620200001.0
2005-07-27 11:05:00,0.6903,0.69047,0.69025,0.69046,501200002.0
2005-07-27 11:10:00,0.69045,0.69072,0.69033,0.69053,782000005.0
2005-07-27 11:15:00,0.69058,0.69058,0.69042,0.6905,732600002.0
2005-07-27 11:20:00,0.69047,0.69052,0.69037,0.69044,508700001.0
2005-07-27 11:25:00,0.69042,0.69044,0.69032,0.69037,844499997.0
2005-07-27 11:30:00,0.69043,0.69051,0.69027,0.69042,597400001.0
2005-07-27 11:35:00,0.69048,0.69056,0.69041,0.6905,718900004.0
2005-07-27 11:40:00,0.69052,0.69053,0.69043,0.69043,210500001.0
2005-07-27 11:45:00,0.6904,0.69047,0.69031,0.69047,772300003.0
2005-07-27 11:50:00,0.6904,0.69045,0.69013,0.69029,470699998.0
2005-07-27 11:55:00,0.69033,0.69039,0.69014,0.69022,695899999.0
2005-07-27 12:00:00,0.6901,0.69021,0.69008,0.69014,709200001.0
2005-07-27 12:05:00,0.69016,0.69023,0.69006,0.6901,546700000.0
2005-07-27 12:10:00,0.69015,0.69019,0.68999,0.69005,613300007.0
2005-07-27 12:15:00,0.69002,0.69014,0.68997,0.68997,799300003.0
2005-07-27 12:20:00,0.68997,0.69,0.68987,0.68992,769199993.0
2005-07-27 12:25:00,0.68987,0.68995,0.68977,0.68995,809600006.0
2005-07-27 12:30:00,0.68989,0.69,0.68981,0.68988,517300003.0
2005-07-27 12:35:00,0.68996,0.69006,0.68982,0.69006,558999999.0
2005-07-27 12:40:00,0.69,0.69011,0.68996,0.69003,592900000.0
2005-07-27 12:45:00,0.69006,0.69006,0.68988,0.6899,518100001.0
2005-07-27 12:50:00,0.68993,0.69006,0.68993,0.69005,836099994.0
2005-07-27 12:55:00,0.69,0.69005,0.68997,0.69,534900000.0
2005-07-27 13:00:00,0.69,0.69012,0.68993,0.69005,824300005.0
2005-07-27 13:05:00,0.68998,0.68998,0.68973,0.68978,780700000.0
2005-07-27 13:10:00,0.68973,0.68988,0.68973,0.6898,822999997.0
2005-07-27 13:15:00,0.68975,0.68981,0.6896,0.6896,793000006.0
2005-07-27 13:20:00,0.68957,0.6896,0.68938,0.68952,432400000.0
2005-07-27 13:25:00,0.68952,0.68958,0.68936,0.68958,490100001.0
2005-07-27 13:30:00,0.6896,0.68969,0.68952,0.68967,748000002.0
2005-07-27 13:35:00,0.68963,0.68972,0.68955,0.68972,577499996.0
2005-07-27 13:40:00,0.68978,0.68992,0.68961,0.68988,518299999.0
2005-07-27 13:45:00,0.68984,0.68992,0.68976,0.68981,930000005.0
2005-07-27 13:50:00,0.6898,0.68997,0.68978,0.68984,886099996.0
2005-07-27 13:55:00,0.68985,0.68993,0.6898,0.68993,700499996.0
2005-07-27 14:00:00,0.68987,0.68988,0.68961,0.68983,603199999.0
2005-07-27 14:05:00,0.6898,0.68993,0.68975,0.68993,810199999.0
2005-07-27 14:10:00,0.69006,0.69033,0.68998,0.69017,743400005.0
2005-07-27 14:15:00,0.69017,0.69029,0.69007,0.69019,414999998.0
2005-07-27 14:20:00,0.69016,0.69019,0.6899,0.68992,805400009.0
2005-07-27 14:25:00,0.68998,0.69024,0.68998,0.69015,570699997.0
2005-07-27 14:30:00,0.69005,0.6901,0.68979,0.68981,746300001.0
2005-07-27 14:35:00,0.68978,0.69002,0.6897,0.68997,811299993.0
2005-07-27 14:40:00,0.69001,0.69007,0.68963,0.6897,734300000.0
2005-07-27 14:45:00,0.68969,0.68988,0.68965,0.68988,776999999.0
2005-07-27 14:50:00,0.68997,0.69019,0.68992,0.69007,588699995.0
2005-07-27 14:55:00,0.69,0.69022,0.68994,0.69022,716499995.0
2005-07-27 15:00:00,0.69036,0.69058,0.6901,0.69028,697300007.0
2005-07-27 15:05:00,0.6903,0.69043,0.69015,0.69015,529600000.0
2005-07-27 15:10:00,0.6902,0.69037,0.69014,0.69027,625900002.0
2005-07-27 15:15:00,0.69028,0.69053,0.69022,0.69038,997600002.0
2005-07-27 15:20:00,0.69038,0.6904,0.69021,0.6904,670799997.0
2005-07-27 15:25:00,0.69039,0.69071,0.69036,0.69055,627100002.0
2005-07-27 15:30:00,0.69059,0.69064,0.69015,0.69017,602899997.0
2005-07-27 15:35:00,0.69032,0.69041,0.6902,0.69023,744600002.0
2005-07-27 15:40:00,0.69028,0.69038,0.6901,0.69038,645800004.0
2005-07-27 15:45:00,0.69042,0.69051,0.69017,0.69022,474800003.0
2005-07-27 15:50:00,0.69024,0.69053,0.69023,0.69044,753599999.0
2005-07-27 15:55:00,0.69045,0.69058,0.69027,0.69027,379100004.0
2005-07-27 16:00:00,0.69029,0.6905,0.69018,0.69048,625200004.0
2005-07-27 16:05:00,0.69045,0.69054,0.69033,0.69037,940299989.0
2005-07-27 16:10:00,0.6904,0.69051,0.6903,0.69037,686599997.0
2005-07-27 16:15:00,0.69036,0.69062,0.69036,0.69058,300900003.0
2005-07-27 16:20:00,0.69056,0.69067,0.69051,0.69063,752200006.0
2005-07-27 16:25:00,0.69063,0.69078,0.69062,0.69078,689100000.0
2005-07-27 16:30:00,0.69076,0.69088,0.69073,0.69077,392999997.0
2005-07-27 16:35:00,0.69086,0.69087,0.69062,0.69065,659099997.0
2005-07-27 16:40:00,0.69065,0.69086,0.69051,0.69086,515000000.0
2005-07-27 16:45:00,0.6908,0.691,0.69075,0.69094,792399991.0
2005-07-27 16:50:00,0.69102,0.69103,0.69057,0.69057,546299998.0
2005-07-27 16:55:00,0.69051,0.69095,0.69051,0.69085,665800001.0
2005-07-27 17:00:00,0.69075,0.69092,0.69064,0.69082,725599996.0
2005-07-27 17:05:00,0.6908,0.69115,0.6908,0.69105,722100000.0
2005-07-27 17:10:00,0.6911,0.69115,0.69087,0.69099,756000001.0
2005-07-27 17:15:00,0.69099,0.69099,0.6908,0.6908,657300006.0
2005-07-27 17:20:00,0.6909,0.69094,0.69058,0.69071,982200000.0
2005-07-27 17:25:00,0.69068,0.69085,0.69059,0.69068,499300007.0
2005-07-27 17:30:00,0.69064,0.69072,0.69049,0.69071,659199999.0
2005-07-27 17:35:00,0.69071,0.69073,0.69048,0.69048,421900005.0
2005-07-27 17:40:00,0.69041,0.69077,0.69039,0.69075,693799998.0
2005-07-27 17:45:00,0.69074,0.69098,0.6907,0.69079,753600001.0
2005-07-27 17:50:00,0.69072,0.69088,0.69072,0.69083,426800004.0
2005-07-27 17:55:00,0.69072,0.69081,0.69067,0.69067,572099997.0
2005-07-27 18:00:00,0.69071,0.69083,0.69065,0.69073,5370599996.0
2005-07-27 18:05:00,0.69066,0.69092,0.69066,0.69088,8149599945.0
2005-07-27 18:10:00,0.69088,0.69093,0.69079,0.6909,5881799997.0
2005-07-27 18:15:00,0.69087,0.69094,0.69075,0.69088,5052900001.0
2005-07-27 18:20:00,0.6909,0.69114,0.69082,0.6911,4776799993.0
2005-07-27 18:25:00,0.69107,0.69116,0.69098,0.69098,4018999991.0
2005-07-27 18:30:00,0.691,0.69104,0.69076,0.69076,3820899997.0
2005-07-27 18:35:00,0.69078,0.69098,0.69078,0.69091,2041199981.0
2005-07-27 18:40:00,0.69095,0.6911,0.69087,0.69107,2277999998.0
2005-07-27 18:45:00,0.69109,0.69145,0.69104,0.6914,1273800002.0
2005-07-27 18:50:00,0.69138,0.69152,0.69126,0.69143,1970000002.0
2005-07-27 18:55:00,0.69147,0.69164,0.69141,0.69154,3041899990.0
2005-07-27 19:00:00,0.69159,0.69165,0.69144,0.6916,2102999998.0
2005-07-27 19:05:00,0.69151,0.69159,0.69137,0.69153,3187800005.0
2005-07-27 19:10:00,0.69153,0.6917,0.69141,0.69163,1335400004.0
2005-07-27 19:15:00,0.69158,0.69158,0.69117,0.69125,1971099998.0
2005-07-27 19:20:00,0.69123,0.69159,0.6912,0.6915,1498299989.0
2005-07-27 19:25:00,0.69125,0.69135,0.69117,0.69135,2054499986.0
2005-07-27 19:30:00,0.69129,0.69161,0.69127,0.69158,2691200028.0
2005-07-27 19:35:00,0.69162,0.69162,0.69148,0.69148,2408700014.0
2005-07-27 19:40:00,0.69143,0.69152,0.69134,0.69137,2113600001.0
2005-07-27 19:45:00,0.69142,0.69149,0.69132,0.69138,1002900005.0
2005-07-27 19:50:00,0.69131,0.69146,0.6913,0.69137,1247999992.0
2005-07-27 19:55:00,0.69137,0.69139,0.69127,0.69128,1611000000.0
2005-07-27 20:00:00,0.69133,0.69141,0.69127,0.6914,1030900002.0
2005-07-27 20:05:00,0.6914,0.6914,0.69112,0.6912,1368199981.0
2005-07-27 20:10:00,0.6912,0.6912,0.69099,0.69117,2171000006.0
2005-07-27 20:15:00,0.69115,0.69117,0.69098,0.69104,2041300017.0
2005-07-27 20:20:00,0.69103,0.69103,0.6909,0.69092,1351499989.0
2005-07-27 20:25:00,0.6909,0.691,0.69087,0.69092,2945499989.0
2005-07-27 20:30:00,0.69093,0.69121,0.6909,0.69117,4806300000.0
2005-07-27 20:35:00,0.69125,0.69144,0.69117,0.69128,2666499995.0
2005-07-27 20:40:00,0.69126,0.69137,0.69123,0.6913,2574200016.0
2005-07-27 20:45:00,0.69133,0.69137,0.69122,0.69135,2677400000.0
2005-07-27 20:50:00,0.69134,0.69136,0.69121,0.69134,3767699995.0
2005-07-27 20:55:00,0.69135,0.69138,0.6912,0.69125,5455199990.0
2005-07-27 21:00:00,0.69127,0.69131,0.69116,0.69124,4310899991.0
2005-07-27 21:05:00,0.69119,0.69129,0.69112,0.69125,1974300000.0
2005-07-27 21:10:00,0.69127,0.69139,0.69126,0.69133,1384399987.0
2005-07-27 21:15:00,0.69133,0.69142,0.69126,0.69135,1539099985.0
2005-07-27 21:20:00,0.6914,0.69174,0.69121,0.69131,2419700005.0
2005-07-27 21:25:00,0.69132,0.69138,0.69122,0.69126,847999999.0
2005-07-27 21:30:00,0.69123,0.69146,0.69122,0.69146,1848700000.0
2005-07-27 21:35:00,0.69152,0.69163,0.69144,0.69159,780599996.0
2005-07-27 21:40:00,0.69152,0.6916,0.69148,0.69156,1301799996.0
2005-07-27 21:45:00,0.69155,0.69168,0.69155,0.69163,1392800001.0
2005-07-27 21:50:00,0.69158,0.69162,0.6915,0.6915,858899998.0
2005-07-27 21:55:00,0.69169,0.69177,0.69145,0.69168,1032399991.0
2005-07-27 22:00:00,0.69164,0.69165,0.69146,0.69153,1665499999.0
2005-07-27 22:05:00,0.6915,0.69161,0.6915,0.69157,793700003.0
2005-07-27 22:10:00,0.69152,0.69169,0.69151,0.69166,852100001.0
2005-07-27 22:15:00,0.69166,0.69171,0.69151,0.69162,1414399992.0
2005-07-27 22:20:00,0.69173,0.69199,0.69152,0.69157,1758199989.0
2005-07-27 22:25:00,0.69183,0.69201,0.69155,0.6916,1340899999.0
2005-07-27 22:30:00,0.69163,0.69168,0.69158,0.6916,1061299999.0
2005-07-27 22:35:00,0.6916,0.69193,0.69155,0.69192,1271399993.0
2005-07-27 22:40:00,0.69168,0.69174,0.69156,0.6917,847200003.0
2005-07-27 22:45:00,0.69174,0.69207,0.69164,0.69164,945499992.0
2005-07-27 22:50:00,0.69171,0.69189,0.69148,0.69163,651599995.0
2005-07-27 22:55:00,0.69158,0.69192,0.69152,0.69158,1012099999.0
2005-07-27 23:00:00,0.6916,0.69193,0.69148,0.69185,858399998.0
2005-07-27 23:05:00,0.69197,0.69216,0.69166,0.69198,969500000.0
2005-07-27 23:10:00,0.69185,0.6921,0.69155,0.69184,677400005.0
2005-07-27 23:15:00,0.69178,0.69214,0.69164,0.6919,742299991.0
2005-07-27 23:20:00,0.69165,0.69207,0.69152,0.69181,663200008.0
2005-07-27 23:25:00,0.69179,0.69179,0.6916,0.6916,530700001.0
2005-07-27 23:30:00,0.69163,0.69201,0.69144,0.69175,881699996.0
2005-07-27 23:35:00,0.6918,0.69181,0.69146,0.69159,727100004.0
2005-07-27 23:40:00,0.69157,0.69182,0.69139,0.69139,653200005.0
2005-07-27 23:45:00,0.69142,0.69176,0.69142,0.69173,386699999.0
2005-07-27 23:50:00,0.6917,0.69187,0.69147,0.6917,580700007.0
2005-07-27 23:55:00,0.69175,0.69182,0.69145,0.69181,548900001.0
2005-07-28 00:00:00,0.69175,0.69191,0.69171,0.69186,615799993.0
2005-07-28 00:05:00,0.6919,0.69208,0.6919,0.69207,621499991.0
2005-07-28 00:10:00,0.69208,0.69235,0.69199,0.69211,545599997.0
2005-07-28 00:15:00,0.69215,0.69258,0.69212,0.69255,619900000.0
2005-07-28 00:20:00,0.69246,0.69247,0.69231,0.69237,602999999.0
2005-07-28 00:25:00,0.69242,0.69263,0.69203,0.69203,713400007.0
2005-07-28 00:30:00,0.69214,0.69267,0.6921,0.69224,734300001.0
2005-07-28 00:35:00,0.6922,0.69227,0.69213,0.69217,523000006.0
2005-07-28 00:40:00,0.69192,0.69246,0.69192,0.69211,780799999.0
2005-07-28 00:45:00,0.69207,0.69252,0.69199,0.69222,665000004.0
2005-07-28 00:50:00,0.692,0.69229,0.69186,0.69205,684500010.0
2005-07-28 00:55:00,0.6921,0.69224,0.69203,0.6921,365599996.0
2005-07-28 01:00:00,0.69207,0.69215,0.69201,0.69212,533099991.0
2005-07-28 01:05:00,0.69211,0.69211,0.69193,0.69196,847199985.0
2005-07-28 01:10:00,0.692,0.69204,0.6919,0.69201,804200002.0
2005-07-28 01:15:00,0.692,0.69203,0.69195,0.692,576000002.0
2005-07-28 01:20:00,0.69198,0.69198,0.6915,0.69157,710399998.0
2005-07-28 01:25:00,0.69158,0.69165,0.69151,0.69153,597600005.0
2005-07-28 01:30:00,0.69146,0.6915,0.69127,0.6914,427099991.0
2005-07-28 01:35:00,0.69142,0.69171,0.69142,0.69171,718999999.0
2005-07-28 01:40:00,0.69173,0.69178,0.69165,0.69167,872600007.0
2005-07-28 01:45:00,0.6917,0.69176,0.69165,0.69166,517100009.0
2005-07-28 01:50:00,0.69169,0.69204,0.6916,0.69202,634900003.0
2005-07-28 01:55:00,0.69168,0.69194,0.69168,0.69185,597200004.0
2005-07-28 02:00:00,0.69182,0.69208,0.69172,0.69208,794499997.0
2005-07-28 02:05:00,0.6921,0.69228,0.69205,0.69217,653900003.0
2005-07-28 02:10:00,0.69217,0.6923,0.69192,0.69207,759000002.0
2005-07-28 02:15:00,0.69198,0.69223,0.69193,0.69218,701699994.0
2005-07-28 02:20:00,0.69214,0.69234,0.69212,0.69225,506600000.0
2005-07-28 02:25:00,0.69222,0.69229,0.69207,0.69214,750600003.0
2005-07-28 02:30:00,0.69211,0.69223,0.69209,0.69223,580899995.0
2005-07-28 02:35:00,0.69221,0.69232,0.69214,0.69222,613300000.0
2005-07-28 02:40:00,0.69227,0.69235,0.69222,0.69235,579600001.0
2005-07-28 02:45:00,0.6923,0.69243,0.6922,0.69243,536100002.0
2005-07-28 02:50:00,0.69237,0.69253,0.69229,0.69245,688700007.0
2005-07-28 02:55:00,0.69244,0.69249,0.69218,0.69228,838299998.0
2005-07-28 03:00:00,0.69226,0.69226,0.69198,0.69202,663300005.0
2005-07-28 03:05:00,0.69202,0.69207,0.69192,0.69198,736700002.0
2005-07-28 03:10:00,0.69205,0.69227,0.692,0.69219,592800003.0
2005-07-28 03:15:00,0.6922,0.69223,0.69209,0.69223,454899998.0
2005-07-28 03:20:00,0.69234,0.69253,0.69232,0.69252,800200006.0
2005-07-28 03:25:00,0.69255,0.69258,0.6924,0.69257,181699999.0
2005-07-28 03:30:00,0.69253,0.69258,0.69238,0.69247,464399996.0
2005-07-28 03:35:00,0.69248,0.69252,0.6924,0.69252,454300003.0
2005-07-28 03:40:00,0.69249,0.69257,0.69246,0.69253,556800001.0
2005-07-28 03:45:00,0.6925,0.69252,0.69232,0.69233,508800002.0
2005-07-28 03:50:00,0.6923,0.69241,0.6923,0.69239,415000001.0
2005-07-28 03:55:00,0.69244,0.69246,0.69234,0.69243,495899997.0
2005-07-28 04:00:00,0.6924,0.69247,0.69237,0.69243,689500004.0
2005-07-28 04:05:00,0.69247,0.69249,0.69235,0.6924,305100003.0
2005-07-28 04:10:00,0.6924,0.69245,0.69232,0.69243,455200001.0
2005-07-28 04:15:00,0.69238,0.69253,0.69235,0.69239,688900006.0
2005-07-28 04:20:00,0.69239,0.69252,0.69237,0.69247,825400007.0
2005-07-28 04:25:00,0.69247,0.69249,0.69234,0.69236,596600002.0
2005-07-28 04:30:00,0.69238,0.69243,0.69228,0.69232,691500005.0
2005-07-28 04:35:00,0.69235,0.69239,0.69212,0.69212,582299991.0
2005-07-28 04:40:00,0.69217,0.69232,0.69211,0.69222,728000003.0
2005-07-28 04:45:00,0.69215,0.69238,0.69213,0.69224,632299998.0
2005-07-28 04:50:00,0.69217,0.69223,0.6921,0.6922,312000001.0
2005-07-28 04:55:00,0.69217,0.69227,0.69215,0.69215,839300007.0
2005-07-28 05:00:00,0.69213,0.69222,0.6921,0.69211,552199996.0
2005-07-28 05:05:00,0.69204,0.69222,0.69204,0.69222,526500000.0
2005-07-28 05:10:00,0.69226,0.69257,0.69209,0.69223,604700003.0
2005-07-28 05:15:00,0.69223,0.69267,0.69216,0.69235,632500006.0
2005-07-28 05:20:00,0.69233,0.69246,0.69233,0.6924,264900000.0
2005-07-28 05:25:00,0.69243,0.69243,0.69227,0.69228,657799992.0
2005-07-28 05:30:00,0.69228,0.69258,0.69218,0.69249,582500000.0
2005-07-28 05:35:00,0.69224,0.69228,0.69217,0.69219,227200002.0
2005-07-28 05:40:00,0.69223,0.69265,0.69217,0.69265,520500008.0
2005-07-28 05:45:00,0.6923,0.69243,0.69227,0.6923,907899994.0
2005-07-28 05:50:00,0.69237,0.69275,0.6922,0.69247,458800005.0
2005-07-28 05:55:00,0.6925,0.69265,0.69247,0.69258,603199990.0
2005-07-28 06:00:00,0.69258,0.69262,0.69245,0.69245,437699997.0
2005-07-28 06:05:00,0.69243,0.6925,0.6924,0.69245,570200000.0
2005-07-28 06:10:00,0.69244,0.69253,0.69236,0.69247,572199992.0
2005-07-28 06:15:00,0.69247,0.69283,0.6924,0.69255,562600006.0
2005-07-28 06:20:00,0.69252,0.69283,0.69247,0.69276,679399996.0
2005-07-28 06:25:00,0.69245,0.69275,0.69233,0.69244,762800002.0
2005-07-28 06:30:00,0.69242,0.69274,0.69236,0.69238,519099996.0
2005-07-28 06:35:00,0.69266,0.69274,0.69226,0.69234,308799998.0
2005-07-28 06:40:00,0.69242,0.69245,0.69225,0.69225,396299998.0
2005-07-28 06:45:00,0.69235,0.69237,0.69223,0.69229,615499997.0
2005-07-28 06:50:00,0.69225,0.69266,0.69223,0.69265,626000006.0
2005-07-28 06:55:00,0.69253,0.69273,0.69225,0.6923,397699998.0
2005-07-28 07:00:00,0.69225,0.69268,0.69215,0.69229,518900001.0
2005-07-28 07:05:00,0.69232,0.69264,0.69208,0.69245,527999998.0
2005-07-28 07:10:00,0.69243,0.69283,0.69231,0.69283,535000000.0
2005-07-28 07:15:00,0.69239,0.6927,0.69233,0.69238,586900000.0
2005-07-28 07:20:00,0.69237,0.69244,0.69227,0.6923,791500010.0
2005-07-28 07:25:00,0.69232,0.6924,0.69227,0.6924,420100009.0
2005-07-28 07:30:00,0.69238,0.69267,0.6923,0.69235,758600002.0
2005-07-28 07:35:00,0.69234,0.69263,0.69217,0.69217,624999999.0
2005-07-28 07:40:00,0.6922,0.69252,0.69212,0.69216,536199999.0
2005-07-28 07:45:00,0.69215,0.69218,0.69207,0.69211,512599992.0
2005-07-28 07:50:00,0.69217,0.69236,0.69217,0.69222,245200000.0
2005-07-28 07:55:00,0.69223,0.69223,0.69195,0.69199,579499990.0
2005-07-28 08:00:00,0.69191,0.69195,0.6915,0.69158,763999997.0
2005-07-28 08:05:00,0.69154,0.69156,0.69137,0.69142,333900004.0
2005-07-28 08:10:00,0.69145,0.69194,0.69137,0.69186,756300001.0
2005-07-28 08:15:00,0.69186,0.69189,0.6915,0.69153,728799994.0
2005-07-28 08:20:00,0.69151,0.69157,0.69142,0.69145,695600001.0
2005-07-28 08:25:00,0.69139,0.69155,0.69139,0.69148,572100006.0
2005-07-28 08:30:00,0.69152,0.69154,0.69133,0.69147,639599998.0
2005-07-28 08:35:00,0.69151,0.69152,0.69136,0.6915,588399995.0
2005-07-28 08:40:00,0.69146,0.69166,0.69139,0.69166,811499999.0
2005-07-28 08:45:00,0.69166,0.69174,0.69154,0.6917,670400001.0
2005-07-28 08:50:00,0.69167,0.69174,0.69154,0.69154,616699997.0
2005-07-28 08:55:00,0.69155,0.69173,0.69155,0.69164,698500006.0
2005-07-28 09:00:00,0.69165,0.69192,0.69165,0.69188,593599991.0
2005-07-28 09:05:00,0.69185,0.69192,0.69155,0.69155,805999999.0
2005-07-28 09:10:00,0.69155,0.69181,0.6915,0.69178,767300004.0
2005-07-28 09:15:00,0.69175,0.69193,0.69162,0.69166,645200001.0
2005-07-28 09:20:00,0.69164,0.69186,0.69164,0.69181,963300003.0
2005-07-28 09:25:00,0.69182,0.69198,0.69179,0.69181,740600000.0
2005-07-28 09:30:00,0.69186,0.6919,0.69167,0.69169,514499998.0
2005-07-28 09:35:00,0.69172,0.69173,0.69149,0.69153,606799996.0
2005-07-28 09:40:00,0.69152,0.69159,0.69139,0.69139,575999998.0
2005-07-28 09:45:00,0.69131,0.69131,0.69101,0.69124,734900006.0
2005-07-28 09:50:00,0.69126,0.6914,0.69112,0.69138,820500004.0
2005-07-28 09:55:00,0.69129,0.69132,0.69108,0.69117,609200004.0
2005-07-28 10:00:00,0.69111,0.69133,0.69111,0.6913,585000000.0
2005-07-28 10:05:00,0.69127,0.69132,0.6912,0.69131,566600004.0
2005-07-28 10:10:00,0.69138,0.69141,0.69131,0.69137,478899999.0
2005-07-28 10:15:00,0.69142,0.69146,0.6913,0.69135,622200000.0
2005-07-28 10:20:00,0.69135,0.69147,0.69131,0.69138,674600001.0
2005-07-28 10:25:00,0.69139,0.69143,0.69109,0.69127,803399995.0
2005-07-28 10:30:00,0.69134,0.6915,0.69133,0.69143,395499995.0
2005-07-28 10:35:00,0.69147,0.69148,0.69108,0.69116,773899993.0
2005-07-28 10:40:00,0.69114,0.69127,0.69104,0.69122,717299993.0
2005-07-28 10:45:00,0.69125,0.6913,0.69117,0.6913,660500002.0
2005-07-28 10:50:00,0.69132,0.69145,0.69132,0.6914,802399990.0
2005-07-28 10:55:00,0.6914,0.69155,0.69134,0.69142,859299999.0
2005-07-28 11:00:00,0.69141,0.69153,0.6914,0.69153,676200000.0
2005-07-28 11:05:00,0.69148,0.69164,0.69144,0.69155,634500001.0
2005-07-28 11:10:00,0.69151,0.69157,0.69128,0.69129,732799997.0
2005-07-28 11:15:00,0.69129,0.69138,0.69122,0.69134,1000200007.0
2005-07-28 11:20:00,0.69134,0.69154,0.69134,0.69144,612199994.0
2005-07-28 11:25:00,0.69143,0.69164,0.69143,0.69162,585200003.0
2005-07-28 11:30:00,0.69166,0.69166,0.69151,0.69157,625900007.0
2005-07-28 11:35:00,0.69164,0.69184,0.69164,0.69177,826699992.0
2005-07-28 11:40:00,0.69179,0.69183,0.69165,0.69181,589900004.0
2005-07-28 11:45:00,0.6919,0.69211,0.69183,0.69207,937999997.0
2005-07-28 11:50:00,0.69183,0.69183,0.69141,0.69148,715500004.0
2005-07-28 11:55:00,0.69152,0.69155,0.69139,0.69152,1075300003.0
2005-07-28 12:00:00,0.69151,0.69165,0.69144,0.69146,757500003.0
2005-07-28 12:05:00,0.6915,0.69157,0.69124,0.69124,817099989.0
2005-07-28 12:10:00,0.69128,0.69157,0.69128,0.69132,605700000.0
2005-07-28 12:15:00,0.6913,0.69133,0.69114,0.69127,577899996.0
2005-07-28 12:20:00,0.69131,0.6914,0.69123,0.6914,680199995.0
2005-07-28 12:25:00,0.69142,0.69143,0.69123,0.6913,723499994.0
2005-07-28 12:30:00,0.69126,0.69139,0.69118,0.69139,326699998.0
2005-07-28 12:35:00,0.69143,0.69188,0.69139,0.69178,810499999.0
2005-07-28 12:40:00,0.69174,0.69179,0.69166,0.69173,747199995.0
2005-07-28 12:45:00,0.69173,0.69193,0.69169,0.69185,485999997.0
2005-07-28 12:50:00,0.69188,0.69194,0.69176,0.69178,592799995.0
2005-07-28 12:55:00,0.69172,0.69172,0.69146,0.69149,725400002.0
2005-07-28 13:00:00,0.69141,0.69149,0.69126,0.69127,646900005.0
2005-07-28 13:05:00,0.6911,0.69129,0.69078,0.69105,662300007.0
2005-07-28 13:10:00,0.69104,0.69117,0.691,0.69108,748899996.0
2005-07-28 13:15:00,0.691,0.69145,0.691,0.69142,668100001.0
2005-07-28 13:20:00,0.6914,0.69142,0.69112,0.69125,521899996.0
2005-07-28 13:25:00,0.69127,0.69132,0.69115,0.69128,610399993.0
2005-07-28 13:30:00,0.69124,0.69127,0.6911,0.69123,607600000.0
2005-07-28 13:35:00,0.69116,0.69121,0.69098,0.69115,488999998.0
2005-07-28 13:40:00,0.69126,0.69133,0.69099,0.69103,990600002.0
2005-07-28 13:45:00,0.69103,0.69114,0.69095,0.69097,854900006.0
2005-07-28 13:50:00,0.69096,0.69107,0.69084,0.69087,810799996.0
2005-07-28 13:55:00,0.69081,0.69107,0.69081,0.69103,775600010.0
2005-07-28 14:00:00,0.69103,0.69108,0.69098,0.69102,646999995.0
2005-07-28 14:05:00,0.691,0.69101,0.69059,0.69068,704799998.0
2005-07-28 14:10:00,0.69065,0.69065,0.69042,0.69053,676999997.0
2005-07-28 14:15:00,0.69054,0.6907,0.6904,0.69042,748099999.0
2005-07-28 14:20:00,0.69049,0.69059,0.69041,0.69043,680500004.0
2005-07-28 14:25:00,0.69044,0.69055,0.69028,0.69028,933399999.0
2005-07-28 14:30:00,0.69021,0.69047,0.69021,0.69032,528900005.0
2005-07-28 14:35:00,0.6903,0.69038,0.69007,0.69013,986600001.0
2005-07-28 14:40:00,0.69015,0.69022,0.69011,0.69018,718100002.0
2005-07-28 14:45:00,0.69025,0.69031,0.69018,0.69026,787799997.0
2005-07-28 14:50:00,0.69027,0.69036,0.69017,0.69031,654900000.0
2005-07-28 14:55:00,0.69035,0.69035,0.69015,0.69023,788900003.0
2005-07-28 15:00:00,0.69025,0.69042,0.69023,0.6904,908999996.0
2005-07-28 15:05:00,0.69039,0.69049,0.6903,0.6903,610599998.0
2005-07-28 15:10:00,0.69031,0.6904,0.69018,0.6903,910200005.0
2005-07-28 15:15:00,0.69033,0.69043,0.69017,0.69017,710300002.0
2005-07-28 15:20:00,0.69013,0.69025,0.68987,0.69025,656000005.0
2005-07-28 15:25:00,0.69015,0.69034,0.69009,0.69012,689699990.0
2005-07-28 15:30:00,0.69022,0.69037,0.69022,0.69028,421500006.0
2005-07-28 15:35:00,0.69026,0.69026,0.6901,0.69026,576199995.0
2005-07-28 15:40:00,0.69034,0.69035,0.69005,0.69012,698300003.0
2005-07-28 15:45:00,0.69017,0.6903,0.69008,0.69023,814700000.0
2005-07-28 15:50:00,0.69024,0.69029,0.69003,0.69005,706100000.0
2005-07-28 15:55:00,0.69003,0.69008,0.68986,0.68988,613999998.0
2005-07-28 16:00:00,0.68993,0.69012,0.68969,0.68969,564500008.0
2005-07-28 16:05:00,0.6896,0.68983,0.68957,0.68978,629500003.0
2005-07-28 16:10:00,0.68979,0.68982,0.68964,0.68964,875700002.0
2005-07-28 16:15:00,0.68966,0.68969,0.68947,0.68958,516700002.0
2005-07-28 16:20:00,0.68952,0.68959,0.68946,0.68951,611700004.0
2005-07-28 16:25:00,0.68953,0.68973,0.6895,0.6897,595000002.0
2005-07-28 16:30:00,0.68967,0.68977,0.68958,0.68966,797000009.0
2005-07-28 16:35:00,0.68969,0.68979,0.68962,0.68965,740700004.0
2005-07-28 16:40:00,0.68964,0.68981,0.68961,0.68971,506400004.0
2005-07-28 16:45:00,0.68971,0.6898,0.68955,0.68961,764499993.0
2005-07-28 16:50:00,0.68962,0.68968,0.6896,0.68961,317900002.0
2005-07-28 16:55:00,0.68963,0.68965,0.68955,0.68959,504600001.0
2005-07-28 17:00:00,0.68955,0.68957,0.68942,0.68942,710199993.0
2005-07-28 17:05:00,0.6894,0.68978,0.6894,0.68978,647699998.0
2005-07-28 17:10:00,0.68989,0.6899,0.68975,0.68988,631200004.0
2005-07-28 17:15:00,0.68997,0.69018,0.68997,0.69002,662300003.0
2005-07-28 17:20:00,0.69006,0.69077,0.69005,0.69057,967700004.0
2005-07-28 17:25:00,0.69053,0.69059,0.69019,0.6902,640299999.0
2005-07-28 17:30:00,0.69032,0.69032,0.69019,0.69022,714600006.0
2005-07-28 17:35:00,0.69022,0.69061,0.69022,0.69058,778700004.0
2005-07-28 17:40:00,0.69059,0.69075,0.69055,0.69063,841299996.0
2005-07-28 17:45:00,0.69061,0.69063,0.69042,0.69047,596600000.0
2005-07-28 17:50:00,0.69049,0.69073,0.69041,0.6907,686299994.0
2005-07-28 17:55:00,0.69063,0.69073,0.69053,0.69053,833400003.0
2005-07-28 18:00:00,0.69057,0.69072,0.6905,0.69068,5423200009.0
2005-07-28 18:05:00,0.69063,0.69069,0.6903,0.69043,5545600029.0
2005-07-28 18:10:00,0.69047,0.69069,0.69039,0.69042,5970399978.0
2005-07-28 18:15:00,0.69047,0.69047,0.69022,0.69032,5500800017.0
2005-07-28 18:20:00,0.69036,0.69048,0.69029,0.69033,4695499991.0
2005-07-28 18:25:00,0.69034,0.69035,0.69006,0.69017,4211199995.0
2005-07-28 18:30:00,0.69021,0.69049,0.69008,0.69043,4026699998.0
2005-07-28 18:35:00,0.69043,0.69043,0.69008,0.69012,1865700002.0
2005-07-28 18:40:00,0.69017,0.69027,0.69003,0.69008,2367599989.0
2005-07-28 18:45:00,0.69016,0.69028,0.69005,0.69028,1061500000.0
2005-07-28 18:50:00,0.69027,0.69032,0.69007,0.69012,1904400014.0
2005-07-28 18:55:00,0.6901,0.69011,0.68997,0.69,2835700003.0
2005-07-28 19:00:00,0.69005,0.69011,0.68994,0.68995,1787299996.0
2005-07-28 19:05:00,0.68994,0.6904,0.68994,0.69033,2959000000.0
2005-07-28 19:10:00,0.69033,0.69072,0.69025,0.69063,1392500003.0
2005-07-28 19:15:00,0.69067,0.69069,0.69054,0.6906,1779600019.0
2005-07-28 19:20:00,0.69057,0.69066,0.69048,0.69053,1635499991.0
2005-07-28 19:25:00,0.69052,0.69057,0.69034,0.69044,1931399998.0
2005-07-28 19:30:00,0.69043,0.69049,0.69038,0.69045,2345799999.0
2005-07-28 19:35:00,0.69044,0.69045,0.68996,0.69012,2626800012.0
2005-07-28 19:40:00,0.69012,0.69024,0.6901,0.69017,1862300001.0
2005-07-28 19:45:00,0.6902,0.69038,0.69015,0.69036,1081300004.0
2005-07-28 19:50:00,0.69034,0.69036,0.69022,0.69029,1106200002.0
2005-07-28 19:55:00,0.69023,0.69023,0.6901,0.69012,1411600003.0
2005-07-28 20:00:00,0.69018,0.69018,0.69007,0.6901,886899992.0
2005-07-28 20:05:00,0.6901,0.69016,0.69004,0.69012,1218699994.0
2005-07-28 20:10:00,0.69009,0.69049,0.69005,0.69013,2299599993.0
2005-07-28 20:15:00,0.69019,0.69032,0.68998,0.69009,1971799991.0
2005-07-28 20:20:00,0.69013,0.69027,0.6901,0.69017,1612299983.0
2005-07-28 20:25:00,0.69015,0.6905,0.69,0.69002,2954699996.0
2005-07-28 20:30:00,0.69005,0.6903,0.69003,0.69017,5074500006.0
2005-07-28 20:35:00,0.69018,0.69056,0.69012,0.69044,2381900008.0
2005-07-28 20:40:00,0.69053,0.69074,0.69031,0.69037,2490200005.0
2005-07-28 20:45:00,0.6904,0.69055,0.69036,0.69055,2126500010.0
2005-07-28 20:50:00,0.69058,0.69066,0.69052,0.6906,4190399979.0
2005-07-28 20:55:00,0.69061,0.69066,0.69046,0.69058,4700700004.0
2005-07-28 21:00:00,0.69058,0.69071,0.69049,0.69057,4626199981.0
2005-07-28 21:05:00,0.69055,0.69068,0.69038,0.69065,2085700007.0
2005-07-28 21:10:00,0.69066,0.69078,0.69061,0.69068,1499100005.0
2005-07-28 21:15:00,0.69069,0.69073,0.6906,0.6906,1708599986.0
2005-07-28 21:20:00,0.69065,0.69077,0.6906,0.6907,2211700007.0
2005-07-28 21:25:00,0.6907,0.69077,0.69067,0.69072,879200000.0
2005-07-28 21:30:00,0.6907,0.69077,0.6906,0.69074,2114999991.0
2005-07-28 21:35:00,0.69083,0.69114,0.6908,0.69102,1046399994.0
2005-07-28 21:40:00,0.69097,0.69103,0.69085,0.6909,1319199997.0
2005-07-28 21:45:00,0.69091,0.69095,0.69085,0.69087,1071500008.0
2005-07-28 21:50:00,0.69085,0.69091,0.69082,0.69091,955399987.0
2005-07-28 21:55:00,0.69095,0.69102,0.69085,0.6909,1163999994.0
2005-07-28 22:00:00,0.69095,0.69095,0.69083,0.69093,1791100000.0
2005-07-28 22:05:00,0.69089,0.69111,0.69075,0.69101,828299995.0
2005-07-28 22:10:00,0.69077,0.69083,0.69065,0.69076,917799989.0
2005-07-28 22:15:00,0.69078,0.69087,0.69072,0.69077,1623199989.0
2005-07-28 22:20:00,0.69108,0.69108,0.69069,0.69107,2164599993.0
2005-07-28 22:25:00,0.6911,0.69119,0.69102,0.69113,1446799989.0
2005-07-28 22:30:00,0.69113,0.69113,0.69083,0.69095,891900001.0
2005-07-28 22:35:00,0.69125,0.69136,0.69083,0.69092,1109199999.0
2005-07-28 22:40:00,0.6909,0.6913,0.69088,0.69098,1294999989.0
2005-07-28 22:45:00,0.69103,0.69111,0.69095,0.69102,905499990.0
2005-07-28 22:50:00,0.69103,0.69108,0.69093,0.69098,587100003.0
2005-07-28 22:55:00,0.69098,0.69123,0.69077,0.69077,1185399990.0
2005-07-28 23:00:00,0.69092,0.69138,0.69086,0.69104,919699996.0
2005-07-28 23:05:00,0.69117,0.69131,0.69077,0.69116,855600000.0
2005-07-28 23:10:00,0.69098,0.6913,0.69087,0.69105,928199998.0
2005-07-28 23:15:00,0.69088,0.69119,0.69078,0.69106,876699996.0
2005-07-28 23:20:00,0.69071,0.69124,0.69056,0.69099,1095799996.0
2005-07-28 23:25:00,0.69107,0.69127,0.69055,0.69085,516299998.0
2005-07-28 23:30:00,0.69087,0.6909,0.69063,0.69067,671399996.0
2005-07-28 23:35:00,0.69067,0.69095,0.69053,0.69063,718000007.0
2005-07-28 23:40:00,0.6906,0.69087,0.69046,0.69062,541199998.0
2005-07-28 23:45:00,0.69062,0.69073,0.69062,0.69068,234100000.0
2005-07-28 23:50:00,0.69045,0.69096,0.69038,0.69055,492599994.0
2005-07-28 23:55:00,0.69058,0.6906,0.69021,0.69055,617700005.0
2005-07-29 00:00:00,0.69052,0.69065,0.69049,0.69053,377300009.0
2005-07-29 00:05:00,0.69095,0.69097,0.6904,0.69057,696799999.0
2005-07-29 00:10:00,0.69059,0.69064,0.69054,0.69057,532099995.0
2005-07-29 00:15:00,0.69065,0.69099,0.69055,0.69057,454599997.0
2005-07-29 00:20:00,0.69062,0.6908,0.69061,0.69067,417499997.0
2005-07-29 00:25:00,0.69085,0.69108,0.69054,0.69057,968799998.0
2005-07-29 00:30:00,0.69065,0.691,0.69054,0.69065,555000002.0
2005-07-29 00:35:00,0.69055,0.69071,0.69054,0.69065,417800002.0
2005-07-29 00:40:00,0.69077,0.69107,0.6906,0.69096,707599996.0
2005-07-29 00:45:00,0.69058,0.69097,0.69038,0.69061,798699999.0
2005-07-29 00:50:00,0.6909,0.6911,0.69037,0.69074,485800003.0
2005-07-29 00:55:00,0.6908,0.6908,0.69063,0.69067,588199997.0
2005-07-29 01:00:00,0.69068,0.691,0.69054,0.6906,840999998.0
2005-07-29 01:05:00,0.69058,0.69067,0.69056,0.69063,807699996.0
2005-07-29 01:10:00,0.69066,0.6907,0.69062,0.69068,953199993.0
2005-07-29 01:15:00,0.69066,0.69099,0.69052,0.69075,555999996.0
2005-07-29 01:20:00,0.69075,0.69077,0.69066,0.69077,709099994.0
2005-07-29 01:25:00,0.69081,0.69083,0.69068,0.69077,678500008.0
2005-07-29 01:30:00,0.69081,0.69097,0.69072,0.69082,646399991.0
2005-07-29 01:35:00,0.69082,0.69111,0.69076,0.69107,599700006.0
2005-07-29 01:40:00,0.69103,0.69108,0.69094,0.69102,612700005.0
2005-07-29 01:45:00,0.691,0.69118,0.6909,0.6909,754699994.0
2005-07-29 01:50:00,0.6911,0.69131,0.69086,0.69092,848800010.0
2005-07-29 01:55:00,0.69092,0.69111,0.69092,0.69092,560599998.0
2005-07-29 02:00:00,0.69095,0.69103,0.69084,0.69103,865900003.0
2005-07-29 02:05:00,0.69103,0.69114,0.69092,0.69098,655599996.0
2005-07-29 02:10:00,0.69098,0.69101,0.69085,0.69093,484399994.0
2005-07-29 02:15:00,0.69093,0.69122,0.69092,0.691,544700007.0
2005-07-29 02:20:00,0.691,0.69108,0.69092,0.69098,625600001.0
2005-07-29 02:25:00,0.69102,0.69109,0.69095,0.69107,669799995.0
2005-07-29 02:30:00,0.69102,0.69115,0.69102,0.69106,409099999.0
2005-07-29 02:35:00,0.69103,0.69109,0.69094,0.69097,762300003.0
2005-07-29 02:40:00,0.69104,0.69119,0.691,0.6911,600200001.0
2005-07-29 02:45:00,0.6911,0.69126,0.6911,0.6912,434600000.0
2005-07-29 02:50:00,0.69115,0.69116,0.69087,0.69093,687499997.0
2005-07-29 02:55:00,0.69092,0.69105,0.69089,0.69092,963499989.0
2005-07-29 03:00:00,0.69088,0.69093,0.69077,0.6908,929100003.0
2005-07-29 03:05:00,0.69082,0.69088,0.69073,0.69077,537299993.0
2005-07-29 03:10:00,0.69083,0.69101,0.69083,0.69096,555199999.0
2005-07-29 03:15:00,0.69099,0.69128,0.69093,0.69128,785800006.0
2005-07-29 03:20:00,0.69095,0.69116,0.69087,0.69116,754200001.0
2005-07-29 03:25:00,0.69117,0.69119,0.6909,0.69097,349200004.0
2005-07-29 03:30:00,0.69099,0.69106,0.69094,0.69103,464899999.0
2005-07-29 03:35:00,0.69105,0.69107,0.69094,0.69103,546800003.0
2005-07-29 03:40:00,0.691,0.69115,0.691,0.69115,666100001.0
2005-07-29 03:45:00,0.6911,0.6912,0.69107,0.69117,486200009.0
2005-07-29 03:50:00,0.69115,0.69128,0.69114,0.69115,533400002.0
2005-07-29 03:55:00,0.69113,0.69131,0.69113,0.69118,578799989.0
2005-07-29 04:00:00,0.69127,0.69166,0.6912,0.69128,774400005.0
2005-07-29 04:05:00,0.6913,0.69138,0.69108,0.6913,358100001.0
2005-07-29 04:10:00,0.69135,0.69143,0.69122,0.6913,312200003.0
2005-07-29 04:15:00,0.69125,0.69136,0.69118,0.69128,660999997.0
2005-07-29 04:20:00,0.69133,0.69142,0.6913,0.69137,572199999.0
2005-07-29 04:25:00,0.69135,0.69161,0.69124,0.69133,393899996.0
2005-07-29 04:30:00,0.69133,0.6914,0.69132,0.69133,770599999.0
2005-07-29 04:35:00,0.69149,0.69161,0.69122,0.6914,787400001.0
2005-07-29 04:40:00,0.69147,0.69159,0.69141,0.69159,586099997.0
2005-07-29 04:45:00,0.69155,0.69159,0.69118,0.69137,591599993.0
2005-07-29 04:50:00,0.69136,0.69138,0.69113,0.69133,682200001.0
2005-07-29 04:55:00,0.69134,0.69169,0.69127,0.69127,443500007.0
2005-07-29 05:00:00,0.69126,0.69133,0.69122,0.69125,745399997.0
2005-07-29 05:05:00,0.69123,0.69155,0.69115,0.69153,520699994.0
2005-07-29 05:10:00,0.6912,0.69129,0.69115,0.69117,756199998.0
2005-07-29 05:15:00,0.69118,0.69159,0.69115,0.69123,542500001.0
2005-07-29 05:20:00,0.69127,0.69156,0.69125,0.69127,434799995.0
2005-07-29 05:25:00,0.6915,0.69151,0.69124,0.69139,715200001.0
2005-07-29 05:30:00,0.69136,0.69139,0.6912,0.69122,640500005.0
2005-07-29 05:35:00,0.69126,0.69136,0.69116,0.69133,755599995.0
2005-07-29 05:40:00,0.69131,0.69139,0.69121,0.69124,615000000.0
2005-07-29 05:45:00,0.69118,0.6912,0.69104,0.69105,776699990.0
2005-07-29 05:50:00,0.69103,0.69105,0.69075,0.691,750100006.0
2005-07-29 05:55:00,0.691,0.69139,0.69078,0.69093,712100002.0
2005-07-29 06:00:00,0.69095,0.69097,0.69084,0.69088,600800002.0
2005-07-29 06:05:00,0.69106,0.69113,0.69086,0.69092,803500002.0
2005-07-29 06:10:00,0.69091,0.69129,0.69028,0.69111,744900002.0
2005-07-29 06:15:00,0.69022,0.691,0.69022,0.691,408999998.0
2005-07-29 06:20:00,0.69094,0.69131,0.69032,0.6907,582999990.0
2005-07-29 06:25:00,0.6908,0.691,0.6908,0.69092,558999996.0
2005-07-29 06:30:00,0.6909,0.69095,0.69085,0.6909,344999997.0
2005-07-29 06:35:00,0.69085,0.69097,0.69083,0.69086,312499995.0
2005-07-29 06:40:00,0.69086,0.69114,0.69083,0.69095,665500004.0
2005-07-29 06:45:00,0.691,0.691,0.69085,0.69089,623399992.0
2005-07-29 06:50:00,0.69089,0.69121,0.69081,0.69089,648100003.0
2005-07-29 06:55:00,0.6909,0.69093,0.6908,0.6909,568799997.0
2005-07-29 07:00:00,0.69085,0.69093,0.69085,0.6909,525399996.0
2005-07-29 07:05:00,0.69085,0.69111,0.69071,0.69085,461499998.0
2005-07-29 07:10:00,0.69082,0.69094,0.69078,0.69082,440400005.0
2005-07-29 07:15:00,0.69085,0.69101,0.69073,0.69088,563199999.0
2005-07-29 07:20:00,0.69086,0.69086,0.69071,0.69076,565399999.0
2005-07-29 07:25:00,0.69074,0.69086,0.69073,0.69083,558400008.0
2005-07-29 07:30:00,0.69083,0.691,0.69073,0.69088,536600001.0
2005-07-29 07:35:00,0.69091,0.69094,0.69078,0.69083,737100001.0
2005-07-29 07:40:00,0.69085,0.69096,0.6908,0.69083,634999999.0
2005-07-29 07:45:00,0.69075,0.69097,0.69073,0.69091,727299998.0
2005-07-29 07:50:00,0.69095,0.69097,0.69089,0.69092,519199995.0
2005-07-29 07:55:00,0.69095,0.691,0.69076,0.6908,845900003.0
2005-07-29 08:00:00,0.69076,0.69089,0.69058,0.69065,739500005.0
2005-07-29 08:05:00,0.69064,0.69073,0.69037,0.69038,841199984.0
2005-07-29 08:10:00,0.69038,0.69046,0.6903,0.69042,635000001.0
2005-07-29 08:15:00,0.69045,0.69051,0.69037,0.69043,531000006.0
2005-07-29 08:20:00,0.69038,0.69046,0.6903,0.69035,505499997.0
2005-07-29 08:25:00,0.69033,0.69053,0.69024,0.69047,549299999.0
2005-07-29 08:30:00,0.69049,0.69075,0.69032,0.69058,615500003.0
2005-07-29 08:35:00,0.69055,0.69066,0.69049,0.69066,656099991.0
2005-07-29 08:40:00,0.6906,0.69083,0.69049,0.69083,782199999.0
2005-07-29 08:45:00,0.69082,0.69094,0.69079,0.69085,489599998.0
2005-07-29 08:50:00,0.69086,0.6911,0.69071,0.69081,554899995.0
2005-07-29 08:55:00,0.69079,0.691,0.69078,0.69087,591700004.0
2005-07-29 09:00:00,0.69086,0.69093,0.69074,0.69082,383399996.0
2005-07-29 09:05:00,0.69087,0.69096,0.69077,0.69081,739900007.0
2005-07-29 09:10:00,0.69082,0.69085,0.6905,0.6905,837300001.0
2005-07-29 09:15:00,0.69053,0.69056,0.69038,0.69038,510399999.0
2005-07-29 09:20:00,0.6904,0.69075,0.6904,0.69068,664399998.0
2005-07-29 09:25:00,0.6907,0.69075,0.69052,0.69056,751300005.0
2005-07-29 09:30:00,0.69059,0.69065,0.69037,0.69045,580199997.0
2005-07-29 09:35:00,0.69047,0.69049,0.69031,0.69031,890700002.0
2005-07-29 09:40:00,0.69035,0.69046,0.69026,0.69036,746899999.0
2005-07-29 09:45:00,0.69036,0.69044,0.6903,0.69038,698899999.0
2005-07-29 09:50:00,0.69036,0.6907,0.69027,0.6906,658100002.0
2005-07-29 09:55:00,0.69057,0.69057,0.69036,0.6905,403200004.0
2005-07-29 10:00:00,0.69048,0.69057,0.6902,0.6902,579299997.0
2005-07-29 10:05:00,0.69005,0.69005,0.68957,0.68974,529600005.0
2005-07-29 10:10:00,0.68973,0.68977,0.68947,0.68967,669300002.0
2005-07-29 10:15:00,0.68966,0.68973,0.68953,0.6897,805699994.0
2005-07-29 10:20:00,0.6897,0.6897,0.68954,0.68966,629299995.0
2005-07-29 10:25:00,0.68955,0.68959,0.68868,0.68872,597099999.0
2005-07-29 10:30:00,0.68879,0.68918,0.68865,0.68873,834600003.0
2005-07-29 10:35:00,0.68878,0.68929,0.6887,0.68927,668300001.0
2005-07-29 10:40:00,0.68936,0.68978,0.68936,0.68943,562000005.0
2005-07-29 10:45:00,0.68947,0.68963,0.68945,0.6895,590900003.0
2005-07-29 10:50:00,0.68943,0.68947,0.68932,0.68945,519200002.0
2005-07-29 10:55:00,0.68943,0.6898,0.68935,0.68971,526399997.0
2005-07-29 11:00:00,0.6897,0.68975,0.68949,0.68971,528700003.0
2005-07-29 11:05:00,0.68966,0.69005,0.68961,0.69002,432899989.0
2005-07-29 11:10:00,0.68998,0.68998,0.68962,0.68967,612100002.0
2005-07-29 11:15:00,0.68972,0.68983,0.68954,0.68966,771100004.0
2005-07-29 11:20:00,0.68962,0.68976,0.68943,0.68947,771799996.0
2005-07-29 11:25:00,0.68941,0.68948,0.68925,0.68942,692699999.0
2005-07-29 11:30:00,0.68944,0.68946,0.68894,0.68912,666500003.0
2005-07-29 11:35:00,0.68914,0.68923,0.68903,0.68908,786299992.0
2005-07-29 11:40:00,0.68908,0.68915,0.68893,0.68912,665800001.0
2005-07-29 11:45:00,0.68912,0.68916,0.68897,0.68912,725200000.0
2005-07-29 11:50:00,0.68906,0.68932,0.68906,0.68919,884899993.0
2005-07-29 11:55:00,0.68925,0.68939,0.68917,0.68937,735999999.0
2005-07-29 12:00:00,0.68933,0.68941,0.68926,0.68938,739099998.0
2005-07-29 12:05:00,0.68942,0.68942,0.68922,0.68927,780900002.0
2005-07-29 12:10:00,0.68927,0.68936,0.68924,0.68926,504200005.0
2005-07-29 12:15:00,0.68924,0.68926,0.68907,0.68925,756899991.0
2005-07-29 12:20:00,0.68922,0.68945,0.6892,0.68945,810100006.0
2005-07-29 12:25:00,0.68947,0.68947,0.68931,0.68943,752800001.0
2005-07-29 12:30:00,0.6894,0.68947,0.68885,0.68885,610500002.0
2005-07-29 12:35:00,0.68882,0.68916,0.68874,0.68913,808000006.0
2005-07-29 12:40:00,0.68909,0.68915,0.68879,0.6888,573699997.0
2005-07-29 12:45:00,0.6888,0.68891,0.68872,0.68878,515599997.0
2005-07-29 12:50:00,0.68877,0.68884,0.6887,0.68876,512400005.0
2005-07-29 12:55:00,0.68875,0.68881,0.68847,0.68853,743499994.0
2005-07-29 13:00:00,0.68857,0.68867,0.68825,0.6883,635700004.0
2005-07-29 13:05:00,0.68833,0.68842,0.68828,0.68838,663399996.0
2005-07-29 13:10:00,0.68844,0.68929,0.68844,0.6892,471399998.0
2005-07-29 13:15:00,0.6892,0.68933,0.68904,0.68908,623700000.0
2005-07-29 13:20:00,0.68908,0.68927,0.68906,0.68927,506399998.0
2005-07-29 13:25:00,0.68925,0.6894,0.68917,0.68937,612500000.0
2005-07-29 13:30:00,0.68941,0.68954,0.68926,0.68927,597700002.0
2005-07-29 13:35:00,0.68934,0.6895,0.68934,0.68938,466700004.0
2005-07-29 13:40:00,0.68935,0.68974,0.68934,0.68968,706800002.0
2005-07-29 13:45:00,0.68964,0.68973,0.68961,0.68972,793699993.0
2005-07-29 13:50:00,0.68972,0.69002,0.68929,0.68948,670399998.0
2005-07-29 13:55:00,0.68957,0.68971,0.68939,0.68954,620499994.0
2005-07-29 14:00:00,0.68952,0.68956,0.68921,0.68949,635800005.0
2005-07-29 14:05:00,0.68945,0.68951,0.68933,0.68943,661100004.0
2005-07-29 14:10:00,0.6894,0.6894,0.68918,0.68918,614600000.0
2005-07-29 14:15:00,0.68918,0.68932,0.68913,0.6892,607300000.0
2005-07-29 14:20:00,0.68918,0.68933,0.68911,0.68926,599399997.0
2005-07-29 14:25:00,0.68927,0.68929,0.68904,0.68906,645800003.0
2005-07-29 14:30:00,0.68912,0.68931,0.68865,0.68882,659700007.0
2005-07-29 14:35:00,0.68895,0.68914,0.6888,0.68899,674400001.0
2005-07-29 14:40:00,0.68895,0.68934,0.68884,0.68934,689600004.0
2005-07-29 14:45:00,0.68935,0.68937,0.68901,0.68932,505399999.0
2005-07-29 14:50:00,0.68934,0.68972,0.6893,0.68972,747899999.0
2005-07-29 14:55:00,0.68973,0.68983,0.6895,0.68981,562799999.0
2005-07-29 15:00:00,0.6898,0.6899,0.68965,0.68987,578899995.0
2005-07-29 15:05:00,0.68983,0.69007,0.68974,0.69,717199999.0
2005-07-29 15:10:00,0.69,0.69012,0.68987,0.68992,770999994.0
2005-07-29 15:15:00,0.68989,0.69016,0.68989,0.69016,595800003.0
2005-07-29 15:20:00,0.69022,0.69027,0.68975,0.68977,687400003.0
2005-07-29 15:25:00,0.68971,0.68974,0.68946,0.68963,853299997.0
2005-07-29 15:30:00,0.68964,0.68976,0.6896,0.68969,481199995.0
2005-07-29 15:35:00,0.68975,0.69002,0.68973,0.68984,482099997.0
2005-07-29 15:40:00,0.68981,0.69008,0.68974,0.68978,614300000.0
2005-07-29 15:45:00,0.68981,0.68986,0.68947,0.68952,650899991.0
2005-07-29 15:50:00,0.68965,0.6899,0.68965,0.6898,614700003.0
2005-07-29 15:55:00,0.68986,0.68996,0.68951,0.68995,718200002.0
2005-07-29 16:00:00,0.69004,0.69009,0.68957,0.68957,1049299995.0
2005-07-29 16:05:00,0.68954,0.68975,0.68951,0.68967,567400007.0
2005-07-29 16:10:00,0.68955,0.69024,0.68953,0.69024,463500000.0
2005-07-29 16:15:00,0.69028,0.69041,0.69017,0.69028,556199996.0
2005-07-29 16:20:00,0.69022,0.6904,0.69014,0.69039,824399996.0
2005-07-29 16:25:00,0.69048,0.6907,0.69033,0.69033,894200005.0
2005-07-29 16:30:00,0.69033,0.69041,0.69012,0.69012,678999998.0
2005-07-29 16:35:00,0.6901,0.69038,0.68989,0.69015,776899999.0
2005-07-29 16:40:00,0.69023,0.69039,0.68999,0.69039,725999996.0
2005-07-29 16:45:00,0.69035,0.69092,0.69035,0.69071,593600003.0
2005-07-29 16:50:00,0.69061,0.69085,0.69052,0.69057,703799996.0
2005-07-29 16:55:00,0.69067,0.69083,0.68987,0.69002,534299998.0
2005-07-29 17:00:00,0.69004,0.69007,0.68977,0.68994,838300005.0
2005-07-29 17:05:00,0.68994,0.69003,0.68972,0.68972,638999999.0
2005-07-29 17:10:00,0.68953,0.68953,0.68901,0.68925,686099996.0
2005-07-29 17:15:00,0.68925,0.68937,0.68891,0.68895,590200001.0
2005-07-29 17:20:00,0.68899,0.68912,0.6889,0.68907,747100001.0
2005-07-29 17:25:00,0.68907,0.68923,0.68897,0.68918,631800003.0
2005-07-29 17:30:00,0.68918,0.68918,0.68895,0.68912,734000000.0
2005-07-29 17:35:00,0.68918,0.68941,0.68916,0.68935,502299996.0
2005-07-29 17:40:00,0.6893,0.68941,0.68922,0.68935,492000000.0
2005-07-29 17:45:00,0.68929,0.68953,0.68924,0.68938,737600005.0
2005-07-29 17:50:00,0.68932,0.6895,0.68922,0.68949,657800007.0
2005-07-29 17:55:00,0.6895,0.68953,0.68918,0.68918,601799994.0
2005-07-29 18:00:00,0.68917,0.68923,0.6889,0.68906,5328499993.0
2005-07-29 18:05:00,0.68902,0.68939,0.68897,0.68911,6289400011.0
2005-07-29 18:10:00,0.68909,0.68922,0.68897,0.68911,5641099988.0
2005-07-29 18:15:00,0.68914,0.68964,0.6891,0.68962,5436500017.0
2005-07-29 18:20:00,0.68963,0.68964,0.68927,0.68942,5310500006.0
2005-07-29 18:25:00,0.68942,0.68951,0.68897,0.6892,4288400015.0
2005-07-29 18:30:00,0.68922,0.68943,0.6892,0.68941,3868699983.0
2005-07-29 18:35:00,0.68945,0.68986,0.68931,0.6894,1755299990.0
2005-07-29 18:40:00,0.68943,0.68948,0.68934,0.68942,2646299991.0
2005-07-29 18:45:00,0.68943,0.68953,0.68932,0.6894,1326899998.0
2005-07-29 18:50:00,0.68938,0.6898,0.68933,0.68977,1931700005.0
2005-07-29 18:55:00,0.68941,0.68943,0.68929,0.68934,2951200000.0
2005-07-29 19:00:00,0.68935,0.68946,0.68929,0.68936,1948000010.0
2005-07-29 19:05:00,0.68931,0.6894,0.68925,0.68933,2977000003.0
2005-07-29 19:10:00,0.68956,0.68974,0.68925,0.68943,1542200004.0
2005-07-29 19:15:00,0.68948,0.68974,0.68942,0.68964,1695499995.0
2005-07-29 19:20:00,0.68962,0.68977,0.68962,0.68977,1416199997.0
2005-07-29 19:25:00,0.68975,0.68977,0.68953,0.6896,1976300007.0
2005-07-29 19:30:00,0.68958,0.68961,0.68951,0.6896,2322899994.0
2005-07-29 19:35:00,0.6896,0.68961,0.6895,0.68955,2773299978.0
2005-07-29 19:40:00,0.68952,0.68967,0.68952,0.68962,2031199998.0
2005-07-29 19:45:00,0.68965,0.68971,0.68956,0.68964,1059799999.0
2005-07-29 19:50:00,0.68965,0.68972,0.68953,0.68953,1291599995.0
2005-07-29 19:55:00,0.6895,0.6895,0.68938,0.68945,1755600012.0
2005-07-29 20:00:00,0.68952,0.68952,0.68925,0.68933,761100008.0
2005-07-29 20:05:00,0.68935,0.68935,0.68925,0.6893,1446700000.0
2005-07-29 20:10:00,0.68928,0.68947,0.68924,0.68947,2136899998.0
2005-07-29 20:15:00,0.68965,0.6897,0.68958,0.68964,2252800012.0
2005-07-29 20:20:00,0.68968,0.68979,0.68947,0.68947,1394600006.0
2005-07-29 20:25:00,0.68945,0.68969,0.6894,0.6896,2612200011.0
2005-07-29 20:30:00,0.6896,0.6896,0.68931,0.68937,4313200005.0
2005-07-29 20:35:00,0.68941,0.68951,0.68935,0.68941,2642399997.0
2005-07-29 20:40:00,0.68987,0.69,0.68941,0.68958,2333500014.0
2005-07-29 20:45:00,0.68961,0.6898,0.68958,0.6898,1923200003.0
2005-07-29 20:50:00,0.68982,0.69027,0.68971,0.69015,3840099995.0
2005-07-29 20:55:00,0.68988,0.68991,0.68967,0.6898,4868199993.0
2005-07-29 21:00:00,0.68988,0.69,0.68975,0.68985,4594599995.0
2005-07-29 21:05:00,0.68983,0.68988,0.68962,0.68965,1943200005.0
2005-07-29 21:10:00,0.68965,0.68976,0.68962,0.68969,1104200002.0
2005-07-29 21:15:00,0.6897,0.69017,0.68967,0.69017,1587399998.0
2005-07-29 21:20:00,0.6897,0.6897,0.6895,0.6895,2325800008.0
2005-07-29 21:25:00,0.68952,0.68958,0.68948,0.68952,840599997.0
2005-07-29 21:30:00,0.68951,0.68963,0.68951,0.68952,2109200000.0
2005-07-29 21:35:00,0.68955,0.68959,0.68938,0.68951,816599994.0
2005-07-29 21:40:00,0.68945,0.68997,0.68935,0.68993,1147100002.0
2005-07-29 21:45:00,0.68945,0.68963,0.68945,0.6896,1242300009.0
2005-07-29 21:50:00,0.68959,0.68963,0.68952,0.68952,1081500015.0
2005-07-29 21:55:00,0.68954,0.6897,0.68954,0.68968,1173800000.0
2005-07-29 22:00:00,0.68965,0.68975,0.6896,0.68968,1726500001.0
2005-07-29 22:05:00,0.68965,0.68983,0.68965,0.6897,875100005.0
2005-07-29 22:10:00,0.68967,0.68976,0.68962,0.68966,698200001.0
2005-07-29 22:15:00,0.68965,0.68984,0.6896,0.68967,1605999996.0
2005-07-29 22:20:00,0.68969,0.68975,0.68958,0.68962,1899199985.0
2005-07-29 22:25:00,0.6896,0.68965,0.68949,0.6895,1219300007.0
2005-07-29 22:30:00,0.68954,0.69014,0.68954,0.69002,982500003.0
2005-07-29 22:35:00,0.69004,0.69023,0.68991,0.69004,863299995.0
2005-07-29 22:40:00,0.69012,0.69023,0.68993,0.69001,1277900005.0
2005-07-29 22:45:00,0.69013,0.6903,0.6899,0.69002,874800005.0
2005-07-29 22:50:00,0.69,0.69021,0.68985,0.6902,784399997.0
2005-07-29 22:55:00,0.69006,0.6901,0.68946,0.68953,1019800010.0
2005-07-31 23:00:00,0.68948,0.69032,0.68948,0.69027,836699998.0
2005-07-31 23:05:00,0.69024,0.69052,0.69019,0.69035,834199999.0
2005-07-31 23:10:00,0.69038,0.69055,0.69026,0.69055,774500002.0
2005-07-31 23:15:00,0.69056,0.69056,0.69019,0.69027,687800004.0
2005-07-31 23:20:00,0.69028,0.6905,0.69011,0.69032,676100000.0
2005-07-31 23:25:00,0.69029,0.69054,0.69016,0.69033,538199995.0
2005-07-31 23:30:00,0.6904,0.69049,0.69021,0.69042,701800001.0
2005-07-31 23:35:00,0.69037,0.69057,0.69025,0.69051,836399999.0
2005-07-31 23:40:00,0.69052,0.69052,0.69007,0.69028,842399998.0
2005-07-31 23:45:00,0.69019,0.69051,0.69,0.69026,562500003.0
2005-07-31 23:50:00,0.69028,0.69058,0.69018,0.69051,791299996.0
2005-07-31 23:55:00,0.69055,0.6907,0.69032,0.69065,858600005.0
2005-08-01 00:00:00,0.6905,0.69082,0.6905,0.69069,660600005.0
2005-08-01 00:05:00,0.6906,0.69081,0.69051,0.69058,765900002.0
2005-08-01 00:10:00,0.69065,0.69088,0.69052,0.69066,500399997.0
2005-08-01 00:15:00,0.69068,0.69087,0.69058,0.6907,863000001.0
2005-08-01 00:20:00,0.68974,0.69092,0.68974,0.69067,512200008.0
2005-08-01 00:25:00,0.69061,0.69096,0.69061,0.69087,858200009.0
2005-08-01 00:30:00,0.69102,0.69102,0.69073,0.69092,657800001.0
2005-08-01 00:35:00,0.69081,0.69098,0.69075,0.69075,651300002.0
2005-08-01 00:40:00,0.69082,0.69108,0.69078,0.69091,636800007.0
2005-08-01 00:45:00,0.69078,0.691,0.69075,0.69075,708199995.0
2005-08-01 00:50:00,0.69083,0.69105,0.69072,0.69096,860000004.0
2005-08-01 00:55:00,0.6909,0.69105,0.69076,0.69099,753599995.0
2005-08-01 01:00:00,0.6909,0.69108,0.6905,0.69055,507400004.0
2005-08-01 01:05:00,0.69101,0.69101,0.69047,0.69076,480900003.0
2005-08-01 01:10:00,0.69055,0.69099,0.69046,0.69099,841100011.0
2005-08-01 01:15:00,0.6905,0.69057,0.6905,0.69055,444599997.0
2005-08-01 01:20:00,0.69066,0.6907,0.69062,0.69068,517699997.0
2005-08-01 01:25:00,0.69068,0.69073,0.69062,0.69073,554299999.0
2005-08-01 01:30:00,0.69068,0.69108,0.69062,0.69067,366099997.0
2005-08-01 01:35:00,0.69067,0.69068,0.69052,0.69066,873899999.0
2005-08-01 01:40:00,0.69081,0.69107,0.69063,0.69067,710899999.0
2005-08-01 01:45:00,0.69103,0.69112,0.69065,0.69065,743199997.0
2005-08-01 01:50:00,0.69065,0.69072,0.69053,0.69062,646499996.0
2005-08-01 01:55:00,0.69061,0.69063,0.6905,0.69052,468099996.0
2005-08-01 02:00:00,0.69048,0.69067,0.69048,0.69067,781200004.0
2005-08-01 02:05:00,0.69068,0.69075,0.69055,0.69059,763500010.0
2005-08-01 02:10:00,0.69059,0.69066,0.69054,0.69057,293799997.0
2005-08-01 02:15:00,0.69063,0.6907,0.69057,0.69065,716900002.0
2005-08-01 02:20:00,0.69064,0.69073,0.69058,0.69059,756500001.0
2005-08-01 02:25:00,0.69061,0.6907,0.69055,0.6907,602499991.0
2005-08-01 02:30:00,0.69066,0.69076,0.69065,0.69074,479299999.0
2005-08-01 02:35:00,0.69073,0.69073,0.69056,0.6906,825000003.0
2005-08-01 02:40:00,0.69064,0.69103,0.69055,0.69103,599099998.0
2005-08-01 02:45:00,0.6906,0.69069,0.69058,0.69063,541899999.0
2005-08-01 02:50:00,0.69062,0.69068,0.69052,0.69053,639800007.0
2005-08-01 02:55:00,0.69062,0.69076,0.69059,0.69071,682000000.0
2005-08-01 03:00:00,0.69072,0.69086,0.69069,0.69075,454299998.0
2005-08-01 03:05:00,0.69083,0.69093,0.6905,0.69068,590699990.0
2005-08-01 03:10:00,0.69075,0.69082,0.69065,0.6908,558499999.0
2005-08-01 03:15:00,0.69083,0.69145,0.6908,0.69131,660300001.0
2005-08-01 03:20:00,0.69102,0.69146,0.69092,0.69146,480699998.0
2005-08-01 03:25:00,0.69106,0.69109,0.691,0.69109,304199996.0
2005-08-01 03:30:00,0.69103,0.69112,0.69099,0.69106,463299996.0
2005-08-01 03:35:00,0.69108,0.69149,0.69101,0.6911,627699995.0
2005-08-01 03:40:00,0.69106,0.69116,0.69104,0.69108,760600004.0
2005-08-01 03:45:00,0.69107,0.69111,0.691,0.69103,550899998.0
2005-08-01 03:50:00,0.69101,0.69149,0.691,0.6911,640200006.0
2005-08-01 03:55:00,0.69108,0.69117,0.69103,0.6911,242600001.0
2005-08-01 04:00:00,0.69154,0.69154,0.69114,0.6912,823499999.0
2005-08-01 04:05:00,0.69118,0.6912,0.69105,0.69116,574100009.0
2005-08-01 04:10:00,0.69117,0.69121,0.69106,0.69114,429199998.0
2005-08-01 04:15:00,0.69118,0.69121,0.69104,0.69104,379400001.0
2005-08-01 04:20:00,0.69107,0.69115,0.691,0.6911,563900007.0
2005-08-01 04:25:00,0.6911,0.69113,0.69103,0.69108,335799992.0
2005-08-01 04:30:00,0.69108,0.69119,0.69102,0.69113,840499990.0
2005-08-01 04:35:00,0.69122,0.69152,0.69119,0.69142,879800006.0
2005-08-01 04:40:00,0.69139,0.69139,0.69085,0.69118,882899998.0
2005-08-01 04:45:00,0.69109,0.69128,0.69107,0.6911,603000001.0
2005-08-01 04:50:00,0.69112,0.69131,0.69105,0.69129,528199994.0
2005-08-01 04:55:00,0.69126,0.6913,0.69111,0.69111,588099995.0
2005-08-01 05:00:00,0.69105,0.6913,0.69101,0.69106,428300002.0
2005-08-01 05:05:00,0.69121,0.69143,0.69119,0.69143,515700002.0
2005-08-01 05:10:00,0.69136,0.69136,0.69085,0.69105,439100005.0
2005-08-01 05:15:00,0.69108,0.69136,0.69103,0.69125,743500000.0
2005-08-01 05:20:00,0.69118,0.69135,0.69118,0.6912,557300001.0
2005-08-01 05:25:00,0.6912,0.69133,0.69115,0.69124,534899993.0
2005-08-01 05:30:00,0.69123,0.69158,0.69116,0.6912,657499996.0
2005-08-01 05:35:00,0.69127,0.69129,0.69116,0.69116,598099997.0
2005-08-01 05:40:00,0.69119,0.69119,0.69084,0.69116,694000002.0
2005-08-01 05:45:00,0.69118,0.69124,0.69097,0.69107,730199998.0
2005-08-01 05:50:00,0.69109,0.69128,0.69103,0.69123,512799995.0
2005-08-01 05:55:00,0.69114,0.69147,0.69104,0.69145,891700009.0
2005-08-01 06:00:00,0.6911,0.69123,0.69107,0.69113,530800003.0
2005-08-01 06:05:00,0.69117,0.69132,0.69117,0.69131,512400000.0
2005-08-01 06:10:00,0.6915,0.69174,0.69128,0.69139,723799989.0
2005-08-01 06:15:00,0.69136,0.69138,0.69126,0.69135,776800003.0
2005-08-01 06:20:00,0.69133,0.69137,0.6912,0.69122,524699995.0
2005-08-01 06:25:00,0.6912,0.69132,0.6912,0.6913,497300006.0
2005-08-01 06:30:00,0.6913,0.69137,0.69127,0.69137,637800003.0
2005-08-01 06:35:00,0.69138,0.69143,0.69126,0.6914,937799990.0
2005-08-01 06:40:00,0.69134,0.69148,0.69131,0.69145,623100002.0
2005-08-01 06:45:00,0.6915,0.6915,0.69127,0.69135,483400003.0
2005-08-01 06:50:00,0.69129,0.69129,0.69115,0.69122,386399996.0
2005-08-01 06:55:00,0.69125,0.69172,0.69112,0.69127,577100003.0
2005-08-01 07:00:00,0.6912,0.69135,0.69117,0.69127,568900003.0
2005-08-01 07:05:00,0.69124,0.69135,0.69117,0.6912,495899997.0
2005-08-01 07:10:00,0.69117,0.69131,0.69112,0.69117,513500004.0
2005-08-01 07:15:00,0.69119,0.69132,0.69111,0.69128,565799999.0
2005-08-01 07:20:00,0.69126,0.69135,0.69106,0.6912,553800005.0
2005-08-01 07:25:00,0.69118,0.6912,0.69098,0.69104,609599995.0
2005-08-01 07:30:00,0.69101,0.69126,0.69097,0.69126,652799997.0
2005-08-01 07:35:00,0.69135,0.69137,0.69118,0.69118,701200001.0
2005-08-01 07:40:00,0.69115,0.69117,0.69103,0.69108,607899996.0
2005-08-01 07:45:00,0.69107,0.69159,0.69107,0.69116,678200002.0
2005-08-01 07:50:00,0.69122,0.69123,0.69111,0.69117,667600000.0
2005-08-01 07:55:00,0.69113,0.69121,0.69103,0.69112,778399999.0
2005-08-01 08:00:00,0.69107,0.69147,0.69107,0.69147,671700002.0
2005-08-01 08:05:00,0.69141,0.69141,0.69126,0.69127,346500004.0
2005-08-01 08:10:00,0.69122,0.69124,0.69107,0.69115,829800003.0
2005-08-01 08:15:00,0.69117,0.69125,0.69109,0.69124,329099995.0
2005-08-01 08:20:00,0.69126,0.69165,0.69114,0.69125,493199999.0
2005-08-01 08:25:00,0.69122,0.69137,0.69122,0.69123,909100002.0
2005-08-01 08:30:00,0.6912,0.6913,0.69107,0.6913,577700002.0
2005-08-01 08:35:00,0.69127,0.69127,0.69104,0.69116,833000006.0
2005-08-01 08:40:00,0.69108,0.69124,0.691,0.69108,529700006.0
2005-08-01 08:45:00,0.69116,0.69141,0.69116,0.69127,739700011.0
2005-08-01 08:50:00,0.69128,0.69132,0.69121,0.69126,640499995.0
2005-08-01 08:55:00,0.69132,0.69137,0.69116,0.69122,638300002.0
2005-08-01 09:00:00,0.69118,0.69124,0.69067,0.69076,648100001.0
2005-08-01 09:05:00,0.69076,0.69091,0.69049,0.69082,569999998.0
2005-08-01 09:10:00,0.69083,0.69096,0.69068,0.69078,820500007.0
2005-08-01 09:15:00,0.69069,0.69076,0.69038,0.6905,567100005.0
2005-08-01 09:20:00,0.69052,0.69078,0.69052,0.69078,551500002.0
2005-08-01 09:25:00,0.6908,0.69099,0.69079,0.69093,638900002.0
2005-08-01 09:30:00,0.69092,0.69103,0.69087,0.69101,404300002.0
2005-08-01 09:35:00,0.69103,0.69103,0.69077,0.69092,613700001.0
2005-08-01 09:40:00,0.69092,0.69103,0.6909,0.69092,620199998.0
2005-08-01 09:45:00,0.69095,0.691,0.69075,0.69078,487500001.0
2005-08-01 09:50:00,0.69082,0.69084,0.69063,0.69079,592500002.0
2005-08-01 09:55:00,0.69075,0.69083,0.6907,0.6907,597900007.0
2005-08-01 10:00:00,0.69072,0.69086,0.6907,0.69077,603900001.0
2005-08-01 10:05:00,0.69072,0.69086,0.69066,0.69086,618600005.0
2005-08-01 10:10:00,0.69092,0.69092,0.69073,0.69082,632700004.0
2005-08-01 10:15:00,0.69082,0.691,0.69078,0.691,945000007.0
2005-08-01 10:20:00,0.69098,0.69104,0.69081,0.69081,624599998.0
2005-08-01 10:25:00,0.69079,0.69106,0.69079,0.69087,562100001.0
2005-08-01 10:30:00,0.69088,0.69135,0.69085,0.69133,619200001.0
2005-08-01 10:35:00,0.69132,0.69154,0.69124,0.69131,884999997.0
2005-08-01 10:40:00,0.69134,0.6914,0.69127,0.69133,832000009.0
2005-08-01 10:45:00,0.69135,0.69146,0.69123,0.69146,848799993.0
2005-08-01 10:50:00,0.69147,0.69178,0.69146,0.69165,781000002.0
2005-08-01 10:55:00,0.69166,0.69179,0.69158,0.69162,782400001.0
2005-08-01 11:00:00,0.69152,0.69163,0.69149,0.69163,597999997.0
2005-08-01 11:05:00,0.69148,0.69166,0.69132,0.69161,760600000.0
2005-08-01 11:10:00,0.6916,0.69172,0.69157,0.69163,687799998.0
2005-08-01 11:15:00,0.69171,0.69171,0.69148,0.69158,1063900015.0
2005-08-01 11:20:00,0.69149,0.69149,0.69131,0.69136,735799991.0
2005-08-01 11:25:00,0.69132,0.69143,0.69132,0.69137,501800007.0
2005-08-01 11:30:00,0.69138,0.69138,0.69115,0.69117,811500006.0
2005-08-01 11:35:00,0.69115,0.69123,0.69102,0.69115,691800000.0
2005-08-01 11:40:00,0.69112,0.69118,0.69098,0.69113,714400001.0
2005-08-01 11:45:00,0.69111,0.69123,0.69107,0.69121,851399993.0
2005-08-01 11:50:00,0.69113,0.69115,0.69092,0.69094,630700001.0
2005-08-01 11:55:00,0.691,0.69106,0.69094,0.69106,705900004.0
2005-08-01 12:00:00,0.691,0.69105,0.69075,0.69078,656000003.0
2005-08-01 12:05:00,0.69075,0.69082,0.69064,0.69071,717099998.0
2005-08-01 12:10:00,0.69073,0.69073,0.6905,0.6905,533699991.0
2005-08-01 12:15:00,0.69051,0.69073,0.69049,0.69067,813200005.0
2005-08-01 12:20:00,0.6907,0.69091,0.69068,0.6909,700099995.0
2005-08-01 12:25:00,0.6909,0.69138,0.6909,0.69138,689000003.0
2005-08-01 12:30:00,0.69138,0.69154,0.69133,0.69144,781299997.0
2005-08-01 12:35:00,0.69149,0.69163,0.69141,0.6915,798099990.0
2005-08-01 12:40:00,0.69136,0.69163,0.69132,0.69153,853699994.0
2005-08-01 12:45:00,0.69157,0.69163,0.69131,0.69139,778399998.0
2005-08-01 12:50:00,0.69135,0.69135,0.69112,0.69125,819799999.0
2005-08-01 12:55:00,0.69121,0.69121,0.69107,0.69112,537299996.0
2005-08-01 13:00:00,0.69111,0.69116,0.6909,0.6911,731499995.0
2005-08-01 13:05:00,0.69109,0.69122,0.69104,0.69119,658499996.0
2005-08-01 13:10:00,0.6911,0.6912,0.69092,0.69114,699399999.0
2005-08-01 13:15:00,0.69119,0.6912,0.69106,0.69118,622099999.0
2005-08-01 13:20:00,0.69118,0.69125,0.69113,0.69125,583200003.0
2005-08-01 13:25:00,0.69125,0.69159,0.69117,0.69156,535400004.0
2005-08-01 13:30:00,0.6915,0.69166,0.69123,0.69123,681000004.0
2005-08-01 13:35:00,0.69122,0.69148,0.69122,0.69142,473300007.0
2005-08-01 13:40:00,0.69146,0.69147,0.69126,0.69131,877400011.0
2005-08-01 13:45:00,0.69132,0.69142,0.69127,0.69138,1008499990.0
2005-08-01 13:50:00,0.69135,0.69147,0.69124,0.69127,893899995.0
2005-08-01 13:55:00,0.69128,0.69134,0.69123,0.69132,573500000.0
2005-08-01 14:00:00,0.69127,0.69135,0.69122,0.6913,662100004.0
2005-08-01 14:05:00,0.69128,0.69145,0.69125,0.69135,1135699996.0
2005-08-01 14:10:00,0.69135,0.69137,0.69123,0.69135,536099996.0
2005-08-01 14:15:00,0.69134,0.69151,0.69134,0.69146,320900000.0
2005-08-01 14:20:00,0.69154,0.69167,0.69137,0.69152,809200000.0
2005-08-01 14:25:00,0.69157,0.69175,0.69155,0.69171,819200008.0
2005-08-01 14:30:00,0.69168,0.69174,0.69156,0.69167,553800005.0
2005-08-01 14:35:00,0.69168,0.69175,0.69139,0.69153,776500005.0
2005-08-01 14:40:00,0.69156,0.69162,0.6914,0.6915,610799998.0
2005-08-01 14:45:00,0.69158,0.6916,0.6914,0.69154,641200001.0
2005-08-01 14:50:00,0.69157,0.69171,0.69149,0.69167,555699999.0
2005-08-01 14:55:00,0.69171,0.69181,0.69129,0.69135,644999998.0
2005-08-01 15:00:00,0.69131,0.69132,0.69102,0.6911,537000000.0
2005-08-01 15:05:00,0.69113,0.69129,0.6909,0.6909,572300000.0
2005-08-01 15:10:00,0.69092,0.69107,0.69088,0.69098,614400007.0
2005-08-01 15:15:00,0.69098,0.69118,0.69087,0.69089,713699993.0
2005-08-01 15:20:00,0.6909,0.69094,0.6907,0.69072,572699998.0
2005-08-01 15:25:00,0.6907,0.69076,0.69044,0.69044,617399995.0
2005-08-01 15:30:00,0.69044,0.69064,0.6904,0.69058,355900001.0
2005-08-01 15:35:00,0.6907,0.69082,0.69066,0.69066,765700002.0
2005-08-01 15:40:00,0.69064,0.69065,0.69045,0.69047,769700005.0
2005-08-01 15:45:00,0.69048,0.69049,0.69013,0.69017,578700001.0
2005-08-01 15:50:00,0.69016,0.69033,0.69016,0.69027,539800006.0
2005-08-01 15:55:00,0.69028,0.69032,0.69017,0.69026,468399996.0
2005-08-01 16:00:00,0.69026,0.69041,0.6901,0.69026,777499992.0
2005-08-01 16:05:00,0.69027,0.69047,0.6901,0.69045,798200000.0
2005-08-01 16:10:00,0.69042,0.69043,0.69024,0.6904,593000004.0
2005-08-01 16:15:00,0.69049,0.69061,0.69029,0.69039,609899999.0
2005-08-01 16:20:00,0.69036,0.6907,0.69036,0.69056,656800001.0
2005-08-01 16:25:00,0.69056,0.69081,0.69056,0.6908,708600003.0
2005-08-01 16:30:00,0.69078,0.69082,0.69064,0.69066,542900000.0
2005-08-01 16:35:00,0.69076,0.69076,0.6903,0.69044,719499999.0
2005-08-01 16:40:00,0.6904,0.69059,0.68985,0.68988,631500005.0
2005-08-01 16:45:00,0.68997,0.69018,0.68959,0.68959,575900006.0
2005-08-01 16:50:00,0.68959,0.68975,0.68944,0.68944,531300003.0
2005-08-01 16:55:00,0.68952,0.68956,0.68939,0.6895,699200011.0
2005-08-01 17:00:00,0.68953,0.68983,0.68951,0.68959,892999997.0
2005-08-01 17:05:00,0.68959,0.6896,0.68904,0.68914,750699996.0
2005-08-01 17:10:00,0.68911,0.68937,0.68897,0.68935,671900000.0
2005-08-01 17:15:00,0.68932,0.68932,0.68902,0.68907,728000005.0
2005-08-01 17:20:00,0.6891,0.6891,0.68872,0.6889,750199997.0
2005-08-01 17:25:00,0.68885,0.6889,0.68874,0.68889,734500001.0
2005-08-01 17:30:00,0.68891,0.68905,0.68887,0.68897,552500005.0
2005-08-01 17:35:00,0.68901,0.68908,0.68888,0.68897,674800002.0
2005-08-01 17:40:00,0.68896,0.68903,0.68893,0.68903,577000004.0
2005-08-01 17:45:00,0.68896,0.68904,0.68893,0.689,458899999.0
2005-08-01 17:50:00,0.68901,0.68904,0.68873,0.68893,750299993.0
2005-08-01 17:55:00,0.68886,0.68907,0.68886,0.68902,320099997.0
2005-08-01 18:00:00,0.68902,0.68945,0.68882,0.68943,5453499986.0
2005-08-01 18:05:00,0.68908,0.6896,0.68905,0.6893,8078800002.0
2005-08-01 18:10:00,0.6893,0.68935,0.6891,0.68918,5586299998.0
2005-08-01 18:15:00,0.6891,0.68934,0.68909,0.68913,4714299985.0
2005-08-01 18:20:00,0.68912,0.68913,0.68895,0.68907,5089300023.0
2005-08-01 18:25:00,0.68906,0.68911,0.6889,0.6891,3891399989.0
2005-08-01 18:30:00,0.68907,0.68911,0.68891,0.68899,3712699990.0
2005-08-01 18:35:00,0.689,0.68917,0.68897,0.68903,2395199988.0
2005-08-01 18:40:00,0.68909,0.68932,0.68909,0.68911,2233599997.0
2005-08-01 18:45:00,0.68913,0.68924,0.68908,0.6892,1386999995.0
2005-08-01 18:50:00,0.68918,0.6892,0.68907,0.6891,1794200000.0
2005-08-01 18:55:00,0.68909,0.6892,0.68907,0.68915,2807600006.0
2005-08-01 19:00:00,0.68913,0.68939,0.68907,0.68934,1978599999.0
2005-08-01 19:05:00,0.68929,0.68941,0.68926,0.68936,2860600011.0
2005-08-01 19:10:00,0.6893,0.6893,0.68903,0.68921,1412799999.0
2005-08-01 19:15:00,0.68922,0.68925,0.68911,0.68923,1795899994.0
2005-08-01 19:20:00,0.68917,0.68947,0.68912,0.68927,1711600010.0
2005-08-01 19:25:00,0.68928,0.68932,0.68918,0.6892,2304799995.0
2005-08-01 19:30:00,0.68913,0.68919,0.68905,0.6891,2358000011.0
2005-08-01 19:35:00,0.6891,0.68927,0.68909,0.6892,2520999996.0
2005-08-01 19:40:00,0.68917,0.68925,0.68913,0.68913,2104300004.0
2005-08-01 19:45:00,0.68912,0.68922,0.68903,0.68916,763999999.0
2005-08-01 19:50:00,0.68915,0.68923,0.68909,0.68915,1467600000.0
2005-08-01 19:55:00,0.68917,0.68917,0.68902,0.68912,1903000006.0
2005-08-01 20:00:00,0.68925,0.68933,0.68924,0.6893,999699992.0
2005-08-01 20:05:00,0.6893,0.68958,0.68919,0.68922,1257899997.0
2005-08-01 20:10:00,0.68916,0.68932,0.68906,0.68932,2195400005.0
2005-08-01 20:15:00,0.68932,0.68954,0.68915,0.68919,2323000010.0
2005-08-01 20:20:00,0.68924,0.68954,0.68922,0.68925,1398599995.0
2005-08-01 20:25:00,0.68925,0.6894,0.68925,0.68927,2652099986.0
2005-08-01 20:30:00,0.68928,0.68963,0.68922,0.68927,4501599986.0
2005-08-01 20:35:00,0.68931,0.6894,0.68922,0.68931,2352199988.0
2005-08-01 20:40:00,0.6893,0.68941,0.68923,0.6894,2580099989.0
2005-08-01 20:45:00,0.68946,0.6895,0.68932,0.68935,2073600008.0
2005-08-01 20:50:00,0.68934,0.68934,0.68917,0.68922,4056399995.0
2005-08-01 20:55:00,0.6892,0.68929,0.6891,0.68915,4566800012.0
2005-08-01 21:00:00,0.68921,0.6893,0.68912,0.68918,4574399998.0
2005-08-01 21:05:00,0.68914,0.68918,0.68904,0.68907,2046700006.0
2005-08-01 21:10:00,0.68902,0.68914,0.689,0.68908,1443500008.0
2005-08-01 21:15:00,0.6893,0.68936,0.689,0.689,1534300004.0
2005-08-01 21:20:00,0.68905,0.68921,0.6889,0.6889,2660900006.0
2005-08-01 21:25:00,0.68892,0.68898,0.68887,0.68888,948200002.0
2005-08-01 21:30:00,0.68885,0.68926,0.68885,0.68898,2114799974.0
2005-08-01 21:35:00,0.68925,0.68934,0.68887,0.689,1003700006.0
2005-08-01 21:40:00,0.68892,0.689,0.6889,0.68895,1427599992.0
2005-08-01 21:45:00,0.68895,0.68929,0.68873,0.68895,1229699990.0
2005-08-01 21:50:00,0.68892,0.68897,0.68885,0.68897,978099999.0
2005-08-01 21:55:00,0.68896,0.68904,0.6889,0.689,1369399997.0
2005-08-01 22:00:00,0.68894,0.68895,0.68885,0.68892,1486599987.0
2005-08-01 22:05:00,0.6889,0.68898,0.6889,0.68898,848599987.0
2005-08-01 22:10:00,0.68897,0.68933,0.68884,0.68892,1001699997.0
2005-08-01 22:15:00,0.68921,0.68929,0.68878,0.68887,1553300002.0
2005-08-01 22:20:00,0.68888,0.68895,0.68883,0.68887,1941699984.0
2005-08-01 22:25:00,0.68885,0.68917,0.6886,0.68875,1287799996.0
2005-08-01 22:30:00,0.68879,0.68893,0.68879,0.68885,858899999.0
2005-08-01 22:35:00,0.68885,0.68898,0.6888,0.68892,919999996.0
2005-08-01 22:40:00,0.68889,0.6889,0.68882,0.68888,862499996.0
2005-08-01 22:45:00,0.68893,0.68917,0.68868,0.6887,904600005.0
2005-08-01 22:50:00,0.68872,0.68896,0.68872,0.68893,593899999.0
2005-08-01 22:55:00,0.68893,0.68893,0.68857,0.68857,1219199993.0
2005-08-01 23:00:00,0.68872,0.6892,0.68868,0.68889,1003099997.0
2005-08-01 23:05:00,0.68897,0.68908,0.68841,0.68877,857399998.0
2005-08-01 23:10:00,0.68873,0.68903,0.68856,0.68885,899000005.0
2005-08-01 23:15:00,0.68895,0.68898,0.68844,0.68857,917600002.0
2005-08-01 23:20:00,0.68831,0.68891,0.68831,0.68857,595200002.0
2005-08-01 23:25:00,0.68861,0.68862,0.6885,0.6885,553700004.0
2005-08-01 23:30:00,0.68853,0.68864,0.68847,0.68847,748300005.0
2005-08-01 23:35:00,0.68851,0.68875,0.68841,0.68873,669099994.0
2005-08-01 23:40:00,0.68871,0.68896,0.6886,0.6888,363200001.0
2005-08-01 23:45:00,0.68888,0.68918,0.68838,0.68843,218899998.0
2005-08-01 23:50:00,0.68852,0.68898,0.68852,0.6889,588999999.0
2005-08-01 23:55:00,0.68895,0.6892,0.68862,0.6888,691099997.0
2005-08-02 00:00:00,0.68884,0.68888,0.68863,0.68863,503800001.0
2005-08-02 00:05:00,0.68857,0.68877,0.68857,0.68869,572899996.0
2005-08-02 00:10:00,0.68871,0.68878,0.68866,0.68873,378100001.0
2005-08-02 00:15:00,0.68873,0.68878,0.68868,0.6887,616200001.0
2005-08-02 00:20:00,0.68863,0.68878,0.68863,0.68867,429300001.0
2005-08-02 00:25:00,0.68867,0.68904,0.68859,0.689,589900000.0
2005-08-02 00:30:00,0.68864,0.68878,0.68859,0.68875,862799994.0
2005-08-02 00:35:00,0.6887,0.68889,0.68869,0.68883,611399996.0
2005-08-02 00:40:00,0.68885,0.68901,0.68878,0.68898,363500008.0
2005-08-02 00:45:00,0.68896,0.68899,0.68879,0.6888,613400003.0
2005-08-02 00:50:00,0.68885,0.68887,0.68868,0.68874,413999994.0
2005-08-02 00:55:00,0.68876,0.68882,0.68867,0.68881,531200003.0
2005-08-02 01:00:00,0.68871,0.68888,0.68871,0.68888,543399995.0
2005-08-02 01:05:00,0.68891,0.68915,0.68885,0.68914,893399997.0
2005-08-02 01:10:00,0.68895,0.68913,0.6889,0.6891,912200002.0
2005-08-02 01:15:00,0.6891,0.68923,0.68909,0.6892,602699994.0
2005-08-02 01:20:00,0.68956,0.68959,0.68892,0.68892,530699995.0
2005-08-02 01:25:00,0.68898,0.68902,0.68888,0.68893,622800001.0
2005-08-02 01:30:00,0.68895,0.68899,0.68892,0.68893,450400000.0
2005-08-02 01:35:00,0.68895,0.68902,0.68889,0.68901,531200000.0
2005-08-02 01:40:00,0.68898,0.68912,0.68895,0.68906,1001400007.0
2005-08-02 01:45:00,0.6891,0.68912,0.68893,0.689,618899999.0
2005-08-02 01:50:00,0.68906,0.68956,0.68901,0.68918,892000006.0
2005-08-02 01:55:00,0.6892,0.68944,0.68912,0.68942,699099998.0
2005-08-02 02:00:00,0.6891,0.68919,0.68907,0.68917,654699998.0
2005-08-02 02:05:00,0.68915,0.68948,0.68906,0.68931,868700005.0
2005-08-02 02:10:00,0.68914,0.68949,0.689,0.68902,799499993.0
2005-08-02 02:15:00,0.68905,0.68905,0.68889,0.68895,539599996.0
2005-08-02 02:20:00,0.68892,0.6893,0.68887,0.68893,586999991.0
2005-08-02 02:25:00,0.68892,0.68903,0.6889,0.689,682799992.0
2005-08-02 02:30:00,0.68897,0.68922,0.68895,0.68918,737600007.0
2005-08-02 02:35:00,0.68916,0.6892,0.68902,0.68905,810200000.0
2005-08-02 02:40:00,0.68909,0.68915,0.689,0.68915,634499991.0
2005-08-02 02:45:00,0.6891,0.68919,0.68893,0.68916,875099999.0
2005-08-02 02:50:00,0.6891,0.68918,0.68886,0.68905,594500003.0
2005-08-02 02:55:00,0.68898,0.68917,0.68898,0.68905,463400005.0
2005-08-02 03:00:00,0.68904,0.68914,0.68898,0.68905,527199998.0
2005-08-02 03:05:00,0.68908,0.68915,0.68891,0.68909,515299997.0
2005-08-02 03:10:00,0.68917,0.68941,0.68912,0.68934,555199998.0
2005-08-02 03:15:00,0.68942,0.68968,0.68942,0.68946,589900003.0
2005-08-02 03:20:00,0.68946,0.68964,0.68936,0.68949,620600001.0
2005-08-02 03:25:00,0.68948,0.68953,0.68935,0.68943,593299998.0
2005-08-02 03:30:00,0.6894,0.68944,0.68914,0.6892,830200002.0
2005-08-02 03:35:00,0.68914,0.68916,0.68905,0.68913,687700003.0
2005-08-02 03:40:00,0.6891,0.68924,0.68907,0.68915,244400002.0
2005-08-02 03:45:00,0.68915,0.68936,0.6891,0.6893,636600000.0
2005-08-02 03:50:00,0.68931,0.68943,0.68915,0.68928,715899999.0
2005-08-02 03:55:00,0.68929,0.68944,0.68923,0.68926,528299999.0
2005-08-02 04:00:00,0.68929,0.68938,0.68921,0.68923,946800006.0
2005-08-02 04:05:00,0.68927,0.68942,0.68922,0.68942,521099998.0
2005-08-02 04:10:00,0.68941,0.68941,0.68924,0.68924,530000002.0
2005-08-02 04:15:00,0.68925,0.68966,0.68921,0.6893,715600007.0
2005-08-02 04:20:00,0.68932,0.68965,0.68926,0.6893,748600002.0
2005-08-02 04:25:00,0.68936,0.6896,0.68918,0.68952,744399996.0
2005-08-02 04:30:00,0.6895,0.68959,0.68937,0.68945,677000000.0
2005-08-02 04:35:00,0.68944,0.68953,0.68925,0.68928,879099996.0
2005-08-02 04:40:00,0.68937,0.68945,0.68928,0.68942,705799998.0
2005-08-02 04:45:00,0.68937,0.68948,0.6893,0.68945,405700003.0
2005-08-02 04:50:00,0.68942,0.68946,0.68917,0.68936,561099994.0
2005-08-02 04:55:00,0.6893,0.68953,0.68924,0.68945,750499993.0
2005-08-02 05:00:00,0.68945,0.68951,0.6894,0.68946,583500001.0
2005-08-02 05:05:00,0.68947,0.68947,0.68924,0.68933,504700001.0
2005-08-02 05:10:00,0.68928,0.68933,0.68912,0.68912,548999996.0
2005-08-02 05:15:00,0.68915,0.68952,0.68904,0.68918,411300003.0
2005-08-02 05:20:00,0.68922,0.68941,0.6891,0.6891,546899993.0
2005-08-02 05:25:00,0.68919,0.68921,0.68905,0.68912,454400004.0
2005-08-02 05:30:00,0.68913,0.68934,0.68907,0.68925,562799999.0
2005-08-02 05:35:00,0.68923,0.68957,0.68917,0.68917,638600003.0
2005-08-02 05:40:00,0.68918,0.6894,0.68908,0.68935,675099989.0
2005-08-02 05:45:00,0.68933,0.68951,0.68924,0.68939,538500006.0
2005-08-02 05:50:00,0.68944,0.68968,0.6893,0.68963,604999998.0
2005-08-02 05:55:00,0.68939,0.68952,0.68937,0.68952,560300003.0
2005-08-02 06:00:00,0.68949,0.68956,0.68945,0.68947,560600002.0
2005-08-02 06:05:00,0.6895,0.68968,0.68946,0.68961,1058400000.0
2005-08-02 06:10:00,0.68958,0.6896,0.68936,0.68945,733099999.0
2005-08-02 06:15:00,0.68942,0.68946,0.68907,0.68939,817399995.0
2005-08-02 06:20:00,0.68942,0.68944,0.68929,0.68935,469400001.0
2005-08-02 06:25:00,0.68935,0.68939,0.6892,0.68927,476300003.0
2005-08-02 06:30:00,0.68933,0.68952,0.68927,0.68939,592400000.0
2005-08-02 06:35:00,0.6894,0.68964,0.68938,0.68955,703799996.0
2005-08-02 06:40:00,0.68957,0.68965,0.68951,0.6896,482600002.0
2005-08-02 06:45:00,0.68967,0.68969,0.68953,0.68965,649700005.0
2005-08-02 06:50:00,0.68963,0.68968,0.68958,0.68962,385500000.0
2005-08-02 06:55:00,0.68965,0.68991,0.6896,0.68986,634099996.0
2005-08-02 07:00:00,0.68961,0.68976,0.68961,0.68976,424799995.0
2005-08-02 07:05:00,0.6897,0.68977,0.68966,0.68977,577600001.0
2005-08-02 07:10:00,0.68974,0.68982,0.68965,0.68967,678200000.0
2005-08-02 07:15:00,0.68963,0.68963,0.68938,0.68938,650699999.0
2005-08-02 07:20:00,0.6894,0.68967,0.6894,0.68967,529699987.0
2005-08-02 07:25:00,0.68971,0.68978,0.68957,0.6896,699499997.0
2005-08-02 07:30:00,0.68954,0.68993,0.68941,0.68955,799000008.0
2005-08-02 07:35:00,0.68956,0.68962,0.6895,0.68958,459599998.0
2005-08-02 07:40:00,0.6896,0.6896,0.68932,0.68932,497299998.0
2005-08-02 07:45:00,0.68932,0.68942,0.68924,0.68938,687499997.0
2005-08-02 07:50:00,0.6894,0.68969,0.68937,0.68965,712400002.0
2005-08-02 07:55:00,0.68951,0.68951,0.68923,0.68935,617499996.0
2005-08-02 08:00:00,0.6893,0.68945,0.68919,0.68945,712899995.0
2005-08-02 08:05:00,0.68941,0.68952,0.68923,0.68928,505699999.0
2005-08-02 08:10:00,0.68927,0.68945,0.68924,0.68932,725900001.0
2005-08-02 08:15:00,0.68932,0.68938,0.68926,0.68938,443000000.0
2005-08-02 08:20:00,0.68937,0.68941,0.68923,0.68936,721800001.0
2005-08-02 08:25:00,0.68928,0.68933,0.68916,0.68925,545400001.0
2005-08-02 08:30:00,0.68932,0.6896,0.68932,0.68952,482400006.0
2005-08-02 08:35:00,0.68945,0.68953,0.68938,0.68948,740200000.0
2005-08-02 08:40:00,0.68943,0.68963,0.68936,0.68944,710600000.0
2005-08-02 08:45:00,0.68942,0.68951,0.68938,0.68948,718199998.0
2005-08-02 08:50:00,0.68946,0.68948,0.68932,0.68932,532800002.0
2005-08-02 08:55:00,0.68935,0.68949,0.68917,0.68926,467600002.0
2005-08-02 09:00:00,0.68928,0.68931,0.68918,0.68927,611600000.0
2005-08-02 09:05:00,0.68925,0.68931,0.68904,0.6893,622100002.0
2005-08-02 09:10:00,0.68937,0.68938,0.68916,0.68919,780700005.0
2005-08-02 09:15:00,0.68918,0.68922,0.68896,0.68902,396100001.0
2005-08-02 09:20:00,0.6891,0.68915,0.68898,0.68902,778000007.0
2005-08-02 09:25:00,0.68907,0.68944,0.68907,0.68944,602299999.0
2005-08-02 09:30:00,0.68953,0.6897,0.68953,0.68957,722600003.0
2005-08-02 09:35:00,0.68961,0.68964,0.68949,0.6895,517899995.0
2005-08-02 09:40:00,0.68948,0.68966,0.68946,0.68952,736899999.0
2005-08-02 09:45:00,0.68954,0.68976,0.68944,0.68975,687000004.0
2005-08-02 09:50:00,0.68986,0.68986,0.6895,0.68958,652299998.0
2005-08-02 09:55:00,0.68953,0.68973,0.68933,0.68935,779200002.0
2005-08-02 10:00:00,0.68933,0.68946,0.68928,0.68937,685800001.0
2005-08-02 10:05:00,0.68938,0.68942,0.68908,0.68913,795299999.0
2005-08-02 10:10:00,0.68916,0.68916,0.68902,0.68909,590299992.0
2005-08-02 10:15:00,0.68922,0.68929,0.68914,0.68926,777500010.0
2005-08-02 10:20:00,0.68925,0.68941,0.68921,0.68931,775699995.0
2005-08-02 10:25:00,0.68923,0.68945,0.68922,0.68939,887600006.0
2005-08-02 10:30:00,0.68945,0.68992,0.68945,0.68983,601400001.0
2005-08-02 10:35:00,0.68983,0.69004,0.68979,0.68984,749600002.0
2005-08-02 10:40:00,0.68986,0.68986,0.68957,0.6896,753299995.0
2005-08-02 10:45:00,0.68962,0.68978,0.6896,0.68975,447399999.0
2005-08-02 10:50:00,0.68969,0.68978,0.68965,0.6897,679199994.0
2005-08-02 10:55:00,0.68973,0.68981,0.68954,0.6896,890900003.0
2005-08-02 11:00:00,0.6896,0.6896,0.6895,0.68958,447699998.0
2005-08-02 11:05:00,0.68954,0.68965,0.68952,0.68952,601299998.0
2005-08-02 11:10:00,0.6895,0.68958,0.68943,0.68956,664900001.0
2005-08-02 11:15:00,0.68962,0.6898,0.68953,0.68976,743200002.0
2005-08-02 11:20:00,0.6897,0.6897,0.68937,0.68939,731699994.0
2005-08-02 11:25:00,0.68935,0.68979,0.68935,0.68958,925599999.0
2005-08-02 11:30:00,0.68958,0.68969,0.68949,0.6896,712400008.0
2005-08-02 11:35:00,0.68967,0.68978,0.68965,0.68976,780400009.0
2005-08-02 11:40:00,0.68977,0.68977,0.68951,0.68961,619600001.0
2005-08-02 11:45:00,0.68964,0.68972,0.68949,0.68952,748799999.0
2005-08-02 11:50:00,0.68942,0.68953,0.68931,0.6894,677500002.0
2005-08-02 11:55:00,0.6894,0.68963,0.68931,0.68962,738599997.0
2005-08-02 12:00:00,0.68954,0.68971,0.68946,0.68946,634500001.0
2005-08-02 12:05:00,0.68948,0.68962,0.6894,0.68943,700200000.0
2005-08-02 12:10:00,0.68943,0.6895,0.6894,0.68949,499399994.0
2005-08-02 12:15:00,0.68948,0.68959,0.68937,0.68954,655700004.0
2005-08-02 12:20:00,0.6895,0.6895,0.68939,0.68949,570500001.0
2005-08-02 12:25:00,0.68949,0.68956,0.68941,0.68945,897200001.0
2005-08-02 12:30:00,0.6894,0.68956,0.68938,0.68948,613999999.0
2005-08-02 12:35:00,0.68949,0.68961,0.68943,0.68958,630699992.0
2005-08-02 12:40:00,0.68954,0.68962,0.68946,0.68953,681599992.0
2005-08-02 12:45:00,0.68953,0.68953,0.68924,0.68928,616599999.0
2005-08-02 12:50:00,0.68932,0.68944,0.6893,0.6894,717299994.0
2005-08-02 12:55:00,0.68934,0.68953,0.68934,0.68948,689099995.0
2005-08-02 13:00:00,0.68951,0.68952,0.68934,0.68936,736800009.0
2005-08-02 13:05:00,0.68937,0.68951,0.68935,0.68945,591999999.0
2005-08-02 13:10:00,0.6894,0.68948,0.68914,0.68925,795099996.0
2005-08-02 13:15:00,0.6892,0.68928,0.68914,0.68919,627600006.0
2005-08-02 13:20:00,0.6892,0.68922,0.689,0.68904,511699997.0
2005-08-02 13:25:00,0.68907,0.68912,0.68899,0.6891,577199997.0
2005-08-02 13:30:00,0.68911,0.68923,0.68902,0.68902,524300004.0
2005-08-02 13:35:00,0.68903,0.68914,0.68886,0.68888,646899999.0
2005-08-02 13:40:00,0.68891,0.68898,0.68877,0.68888,496000002.0
2005-08-02 13:45:00,0.6889,0.68903,0.68888,0.68896,639000000.0
2005-08-02 13:50:00,0.68897,0.68923,0.68893,0.68921,920800001.0
2005-08-02 13:55:00,0.68921,0.68921,0.68898,0.68904,511900005.0
2005-08-02 14:00:00,0.68902,0.68932,0.689,0.68906,868299999.0
2005-08-02 14:05:00,0.689,0.68919,0.6889,0.68916,789699995.0
2005-08-02 14:10:00,0.6892,0.68925,0.68907,0.68915,623399996.0
2005-08-02 14:15:00,0.68911,0.68924,0.68908,0.68909,677099996.0
2005-08-02 14:20:00,0.68908,0.68914,0.68895,0.68903,810000006.0
2005-08-02 14:25:00,0.68905,0.6891,0.68877,0.68886,684700007.0
2005-08-02 14:30:00,0.6888,0.68911,0.68875,0.68907,727500002.0
2005-08-02 14:35:00,0.68904,0.68931,0.68904,0.68922,832699999.0
2005-08-02 14:40:00,0.68923,0.68951,0.68919,0.68946,696599998.0
2005-08-02 14:45:00,0.68947,0.68972,0.68928,0.68962,725000004.0
2005-08-02 14:50:00,0.68966,0.68998,0.68966,0.68984,852799993.0
2005-08-02 14:55:00,0.68975,0.68979,0.68938,0.68943,553400008.0
2005-08-02 15:00:00,0.68943,0.68944,0.68915,0.68917,796199997.0
2005-08-02 15:05:00,0.68912,0.68935,0.68892,0.6893,684600002.0
2005-08-02 15:10:00,0.68939,0.68946,0.68929,0.68937,661900001.0
2005-08-02 15:15:00,0.68935,0.68942,0.68919,0.68919,499200003.0
2005-08-02 15:20:00,0.68919,0.68941,0.68916,0.68928,576599995.0
2005-08-02 15:25:00,0.6892,0.68925,0.68907,0.68911,448300002.0
2005-08-02 15:30:00,0.68909,0.68932,0.68898,0.68924,637399995.0
2005-08-02 15:35:00,0.6893,0.68931,0.68907,0.6891,827600004.0
2005-08-02 15:40:00,0.68913,0.68917,0.68902,0.6891,841700005.0
2005-08-02 15:45:00,0.68912,0.68915,0.68896,0.68907,614900005.0
2005-08-02 15:50:00,0.68909,0.68915,0.68901,0.6891,505399994.0
2005-08-02 15:55:00,0.6891,0.68917,0.68902,0.68905,489500005.0
2005-08-02 16:00:00,0.68912,0.68912,0.68871,0.68891,691099998.0
2005-08-02 16:05:00,0.68888,0.68931,0.68888,0.68925,551900002.0
2005-08-02 16:10:00,0.68922,0.68964,0.68922,0.68962,692300002.0
2005-08-02 16:15:00,0.68964,0.68976,0.68951,0.68951,764999994.0
2005-08-02 16:20:00,0.68951,0.68952,0.68922,0.68924,413500000.0
2005-08-02 16:25:00,0.6892,0.6894,0.68914,0.68937,770399997.0
2005-08-02 16:30:00,0.68933,0.68939,0.68918,0.68925,755399995.0
2005-08-02 16:35:00,0.68929,0.68936,0.68921,0.68935,617999997.0
2005-08-02 16:40:00,0.6893,0.68952,0.68921,0.68942,599299995.0
2005-08-02 16:45:00,0.68937,0.6894,0.68912,0.68915,626799993.0
2005-08-02 16:50:00,0.68914,0.68925,0.68908,0.68915,752899999.0
2005-08-02 16:55:00,0.68918,0.68927,0.6891,0.68923,541699997.0
2005-08-02 17:00:00,0.68923,0.68935,0.68919,0.68924,695100004.0
2005-08-02 17:05:00,0.68922,0.68932,0.68911,0.6892,658799999.0
2005-08-02 17:10:00,0.6893,0.68942,0.68925,0.6894,807900006.0
2005-08-02 17:15:00,0.68937,0.68937,0.68912,0.68912,754200003.0
2005-08-02 17:20:00,0.68925,0.68928,0.68905,0.68913,624500004.0
2005-08-02 17:25:00,0.68909,0.68918,0.68892,0.68897,466999998.0
2005-08-02 17:30:00,0.68898,0.68909,0.68884,0.68887,779099998.0
2005-08-02 17:35:00,0.68889,0.68892,0.68869,0.68874,800199999.0
2005-08-02 17:40:00,0.68871,0.68876,0.68857,0.68876,550400002.0
2005-08-02 17:45:00,0.68874,0.68874,0.68847,0.6885,821799996.0
2005-08-02 17:50:00,0.68853,0.68853,0.68811,0.68824,524100006.0
2005-08-02 17:55:00,0.68822,0.68847,0.68818,0.68842,816499997.0
2005-08-02 18:00:00,0.68842,0.68844,0.68813,0.68823,5496199995.0
2005-08-02 18:05:00,0.68823,0.68842,0.68814,0.68838,5506400016.0
2005-08-02 18:10:00,0.68842,0.68854,0.68833,0.68836,5382500000.0
2005-08-02 18:15:00,0.68839,0.68852,0.68827,0.68827,5484199982.0
2005-08-02 18:20:00,0.68831,0.68843,0.68826,0.68837,5177699991.0
2005-08-02 18:25:00,0.68836,0.6885,0.68813,0.68845,4606400010.0
2005-08-02 18:30:00,0.68846,0.68858,0.68841,0.68847,4063300015.0
2005-08-02 18:35:00,0.68844,0.68858,0.68837,0.68857,2015699992.0
2005-08-02 18:40:00,0.68858,0.68858,0.68841,0.68843,2573000006.0
2005-08-02 18:45:00,0.68843,0.68853,0.68833,0.68842,1162099998.0
2005-08-02 18:50:00,0.68838,0.68843,0.68824,0.6883,1796200000.0
2005-08-02 18:55:00,0.68828,0.68853,0.68825,0.68835,3156800011.0
2005-08-02 19:00:00,0.68836,0.68855,0.68832,0.68836,2196499999.0
2005-08-02 19:05:00,0.68839,0.68853,0.68836,0.68848,2970899988.0
2005-08-02 19:10:00,0.68848,0.68871,0.68836,0.68863,1497299998.0
2005-08-02 19:15:00,0.68866,0.68876,0.68855,0.68862,1914200016.0
2005-08-02 19:20:00,0.68857,0.68861,0.68843,0.68856,1377600003.0
2005-08-02 19:25:00,0.68857,0.6887,0.6885,0.68863,2253099980.0
2005-08-02 19:30:00,0.68864,0.68896,0.68849,0.6886,2449400007.0
2005-08-02 19:35:00,0.6886,0.68864,0.68836,0.68845,2266599997.0
2005-08-02 19:40:00,0.68843,0.68886,0.68843,0.68857,2086599984.0
2005-08-02 19:45:00,0.68857,0.68857,0.68837,0.68851,927099995.0
2005-08-02 19:50:00,0.68849,0.68849,0.68838,0.6884,1153599993.0
2005-08-02 19:55:00,0.68845,0.68873,0.68836,0.68841,1525999999.0
2005-08-02 20:00:00,0.68848,0.68852,0.68836,0.68839,886099994.0
2005-08-02 20:05:00,0.68839,0.68851,0.68833,0.68845,1333600002.0
2005-08-02 20:10:00,0.68845,0.68861,0.68844,0.68851,1880299987.0
2005-08-02 20:15:00,0.68853,0.68856,0.68843,0.68845,2066200003.0
2005-08-02 20:20:00,0.68848,0.6886,0.68846,0.6885,1493400005.0
2005-08-02 20:25:00,0.6885,0.68887,0.6885,0.68857,2999000009.0
2005-08-02 20:30:00,0.6886,0.6888,0.6886,0.68867,4949099993.0
2005-08-02 20:35:00,0.68872,0.68887,0.68862,0.68885,2608899990.0
2005-08-02 20:40:00,0.68885,0.68894,0.68876,0.68883,2378799986.0
2005-08-02 20:45:00,0.68886,0.689,0.68883,0.68887,1940199999.0
2005-08-02 20:50:00,0.68881,0.68886,0.68867,0.68876,4047100011.0
2005-08-02 20:55:00,0.68874,0.68874,0.68856,0.68865,5427600002.0
2005-08-02 21:00:00,0.68864,0.68871,0.68855,0.68862,4779599983.0
2005-08-02 21:05:00,0.68861,0.68877,0.68861,0.68865,1720399992.0
2005-08-02 21:10:00,0.68865,0.68868,0.68856,0.68863,1621400007.0
2005-08-02 21:15:00,0.68862,0.68878,0.68851,0.68875,1674099991.0
2005-08-02 21:20:00,0.68877,0.68918,0.68868,0.68901,3020300015.0
2005-08-02 21:25:00,0.68903,0.6891,0.68888,0.68891,1086899999.0
2005-08-02 21:30:00,0.68889,0.68899,0.68871,0.68875,1864099995.0
2005-08-02 21:35:00,0.6888,0.68884,0.68866,0.68872,836500003.0
2005-08-02 21:40:00,0.68867,0.68903,0.68841,0.68887,1329100009.0
2005-08-02 21:45:00,0.68864,0.68874,0.68856,0.68873,1143200004.0
2005-08-02 21:50:00,0.68879,0.68884,0.68869,0.68882,1140099999.0
2005-08-02 21:55:00,0.68883,0.68914,0.6887,0.68873,1204599993.0
2005-08-02 22:00:00,0.6887,0.68878,0.68865,0.68876,1739999999.0
2005-08-02 22:05:00,0.68875,0.68879,0.68866,0.68872,1085199998.0
2005-08-02 22:10:00,0.68866,0.6887,0.68857,0.68861,965799985.0
2005-08-02 22:15:00,0.68863,0.68882,0.68849,0.68862,1646699993.0
2005-08-02 22:20:00,0.68863,0.68885,0.68847,0.6885,1872799996.0
2005-08-02 22:25:00,0.68845,0.68867,0.68845,0.6886,1173899998.0
2005-08-02 22:30:00,0.68863,0.68881,0.68855,0.68855,864399997.0
2005-08-02 22:35:00,0.68877,0.68882,0.68852,0.68857,1066000007.0
2005-08-02 22:40:00,0.68855,0.6886,0.68837,0.6884,1379199999.0
2005-08-02 22:45:00,0.68843,0.68843,0.6882,0.68831,759300002.0
2005-08-02 22:50:00,0.68835,0.68857,0.68825,0.68857,472500002.0
2005-08-02 22:55:00,0.68833,0.68835,0.68813,0.68813,998400002.0
2005-08-02 23:00:00,0.68795,0.68851,0.68792,0.68835,714699998.0
2005-08-02 23:05:00,0.68832,0.68866,0.68807,0.68825,705700005.0
2005-08-02 23:10:00,0.68815,0.68861,0.68806,0.68846,948700004.0
2005-08-02 23:15:00,0.68846,0.68869,0.68827,0.68859,915200002.0
2005-08-02 23:20:00,0.68838,0.68872,0.68825,0.68826,733999996.0
2005-08-02 23:25:00,0.68832,0.68873,0.68825,0.68863,534199995.0
2005-08-02 23:30:00,0.68828,0.68833,0.68812,0.68817,770800008.0
2005-08-02 23:35:00,0.68825,0.68833,0.6882,0.68825,751100001.0
2005-08-02 23:40:00,0.68825,0.68857,0.68816,0.68827,372199997.0
2005-08-02 23:45:00,0.68823,0.68829,0.68818,0.68823,555400000.0
2005-08-02 23:50:00,0.6882,0.68855,0.68815,0.68821,567700003.0
2005-08-02 23:55:00,0.68825,0.68853,0.68814,0.68825,735600000.0
2005-08-03 00:00:00,0.68826,0.68865,0.68819,0.68819,566200004.0
2005-08-03 00:05:00,0.68839,0.68848,0.68815,0.68817,870400006.0
2005-08-03 00:10:00,0.6882,0.68821,0.68812,0.68813,451200002.0
2005-08-03 00:15:00,0.68818,0.68841,0.68802,0.6881,614399999.0
2005-08-03 00:20:00,0.68812,0.68819,0.68809,0.68812,469899997.0
2005-08-03 00:25:00,0.68823,0.68847,0.68795,0.68806,639800010.0
2005-08-03 00:30:00,0.68797,0.6882,0.68797,0.6882,468699997.0
2005-08-03 00:35:00,0.68814,0.68832,0.6881,0.68832,469200003.0
2005-08-03 00:40:00,0.6883,0.68838,0.68822,0.68832,739500009.0
2005-08-03 00:45:00,0.68833,0.68845,0.6883,0.68835,559899995.0
2005-08-03 00:50:00,0.68842,0.68852,0.68833,0.68837,579300002.0
2005-08-03 00:55:00,0.68842,0.68843,0.68829,0.68837,343200003.0
2005-08-03 01:00:00,0.68832,0.68846,0.68815,0.68822,646899999.0
2005-08-03 01:05:00,0.68818,0.68834,0.68816,0.68828,693200005.0
2005-08-03 01:10:00,0.6883,0.68858,0.68818,0.68847,757199995.0
2005-08-03 01:15:00,0.68815,0.68828,0.68815,0.6882,522799996.0
2005-08-03 01:20:00,0.6882,0.6883,0.68815,0.68822,610000005.0
2005-08-03 01:25:00,0.6882,0.68833,0.68809,0.68833,790699999.0
2005-08-03 01:30:00,0.68823,0.68844,0.68823,0.68827,643100005.0
2005-08-03 01:35:00,0.68827,0.68833,0.68821,0.68832,483500001.0
2005-08-03 01:40:00,0.68828,0.68844,0.68821,0.68833,657399995.0
2005-08-03 01:45:00,0.68833,0.68833,0.68805,0.68805,338799998.0
2005-08-03 01:50:00,0.68804,0.68817,0.68794,0.68816,731200001.0
2005-08-03 01:55:00,0.68815,0.68818,0.68806,0.68812,602900001.0
2005-08-03 02:00:00,0.6881,0.68824,0.68807,0.68824,684299998.0
2005-08-03 02:05:00,0.68824,0.6885,0.68813,0.68825,720600001.0
2005-08-03 02:10:00,0.68817,0.68825,0.6881,0.68818,422900001.0
2005-08-03 02:15:00,0.6882,0.68827,0.68807,0.68815,574799993.0
2005-08-03 02:20:00,0.68812,0.68818,0.68807,0.68813,440300003.0
2005-08-03 02:25:00,0.68815,0.68817,0.68807,0.68812,625700008.0
2005-08-03 02:30:00,0.68803,0.68805,0.6879,0.688,568199994.0
2005-08-03 02:35:00,0.68798,0.68824,0.68782,0.68782,720499994.0
2005-08-03 02:40:00,0.68795,0.68826,0.68766,0.68767,676599998.0
2005-08-03 02:45:00,0.68754,0.68779,0.6875,0.68776,539200006.0
2005-08-03 02:50:00,0.68779,0.68819,0.68774,0.68774,1033600006.0
2005-08-03 02:55:00,0.68773,0.68778,0.68741,0.6876,693000004.0
2005-08-03 03:00:00,0.68763,0.68816,0.68755,0.68778,1094199996.0
2005-08-03 03:05:00,0.6879,0.6883,0.68781,0.68787,788699996.0
2005-08-03 03:10:00,0.68793,0.68834,0.68769,0.68823,723800003.0
2005-08-03 03:15:00,0.68792,0.68839,0.68788,0.6879,560999996.0
2005-08-03 03:20:00,0.68783,0.68825,0.68747,0.68762,674800001.0
2005-08-03 03:25:00,0.68757,0.68792,0.68752,0.6879,631099994.0
2005-08-03 03:30:00,0.68795,0.68833,0.68782,0.68785,811799992.0
2005-08-03 03:35:00,0.68786,0.68789,0.68746,0.68762,643699999.0
2005-08-03 03:40:00,0.68763,0.6878,0.68743,0.68779,919999993.0
2005-08-03 03:45:00,0.68776,0.68779,0.68756,0.68766,681400002.0
2005-08-03 03:50:00,0.68762,0.68769,0.68747,0.68762,631799996.0
2005-08-03 03:55:00,0.68774,0.68782,0.68766,0.68775,760400006.0
2005-08-03 04:00:00,0.68777,0.68782,0.68757,0.68761,654999992.0
2005-08-03 04:05:00,0.68763,0.68824,0.68757,0.68824,858899991.0
2005-08-03 04:10:00,0.68828,0.68831,0.68775,0.68816,786700005.0
2005-08-03 04:15:00,0.68822,0.68833,0.68813,0.68822,522500005.0
2005-08-03 04:20:00,0.68827,0.68841,0.68827,0.68837,643499994.0
2005-08-03 04:25:00,0.6884,0.6885,0.68833,0.68843,624999999.0
2005-08-03 04:30:00,0.68842,0.68862,0.68838,0.68858,622100001.0
2005-08-03 04:35:00,0.68854,0.68856,0.6884,0.6885,761600009.0
2005-08-03 04:40:00,0.68857,0.68876,0.68854,0.68864,730499994.0
2005-08-03 04:45:00,0.68862,0.68874,0.68824,0.68841,827500000.0
2005-08-03 04:50:00,0.68845,0.68855,0.68842,0.68846,628599992.0
2005-08-03 04:55:00,0.68844,0.68858,0.68842,0.68855,650900005.0
2005-08-03 05:00:00,0.68855,0.68882,0.68855,0.68876,703999993.0
2005-08-03 05:05:00,0.68878,0.68879,0.6887,0.68875,616099996.0
2005-08-03 05:10:00,0.68867,0.68886,0.68855,0.68862,753399998.0
2005-08-03 05:15:00,0.68861,0.6887,0.68854,0.68854,560800004.0
2005-08-03 05:20:00,0.68852,0.68875,0.68852,0.68866,357199999.0
2005-08-03 05:25:00,0.68866,0.68872,0.68857,0.68858,763200002.0
2005-08-03 05:30:00,0.68857,0.68869,0.6885,0.68855,615600000.0
2005-08-03 05:35:00,0.68856,0.68868,0.68842,0.68852,638600006.0
2005-08-03 05:40:00,0.68857,0.68862,0.68841,0.68843,669099998.0
2005-08-03 05:45:00,0.68843,0.68861,0.68843,0.6885,736100006.0
2005-08-03 05:50:00,0.68849,0.68859,0.68844,0.6885,706700001.0
2005-08-03 05:55:00,0.6885,0.68853,0.68847,0.68848,390599996.0
2005-08-03 06:00:00,0.68847,0.68853,0.68842,0.68842,330199999.0
2005-08-03 06:05:00,0.6884,0.68874,0.68832,0.68852,617000005.0
2005-08-03 06:10:00,0.68835,0.68869,0.68835,0.68855,638200002.0
2005-08-03 06:15:00,0.68852,0.68856,0.68848,0.68856,403800004.0
2005-08-03 06:20:00,0.68854,0.68864,0.68851,0.68857,622199998.0
2005-08-03 06:25:00,0.68853,0.68871,0.68851,0.68868,494699998.0
2005-08-03 06:30:00,0.68868,0.68868,0.68852,0.68858,409900004.0
2005-08-03 06:35:00,0.68858,0.68862,0.68849,0.6885,507400000.0
2005-08-03 06:40:00,0.68855,0.68857,0.68848,0.6885,684200002.0
2005-08-03 06:45:00,0.68857,0.68857,0.68848,0.68855,512999994.0
2005-08-03 06:50:00,0.68847,0.68864,0.68846,0.68861,336800002.0
2005-08-03 06:55:00,0.68868,0.68872,0.6886,0.68866,489699997.0
2005-08-03 07:00:00,0.68861,0.68868,0.68858,0.68868,559899997.0
2005-08-03 07:05:00,0.68862,0.6887,0.6885,0.68866,502499991.0
2005-08-03 07:10:00,0.68862,0.68888,0.68856,0.68862,614100006.0
2005-08-03 07:15:00,0.68853,0.68888,0.6885,0.68862,625300007.0
2005-08-03 07:20:00,0.68864,0.6887,0.68852,0.68856,718000001.0
2005-08-03 07:25:00,0.68853,0.68893,0.6883,0.68856,497100000.0
2005-08-03 07:30:00,0.68854,0.68865,0.68849,0.68857,890799994.0
2005-08-03 07:35:00,0.68857,0.68863,0.68851,0.68855,896799995.0
2005-08-03 07:40:00,0.68854,0.68859,0.68847,0.68848,740999996.0
2005-08-03 07:45:00,0.68847,0.68858,0.68838,0.68843,447000001.0
2005-08-03 07:50:00,0.6885,0.68885,0.68843,0.68873,564299998.0
2005-08-03 07:55:00,0.68868,0.68879,0.68861,0.68872,509599999.0
2005-08-03 08:00:00,0.68865,0.68873,0.68857,0.68864,799300004.0
2005-08-03 08:05:00,0.68866,0.68878,0.6886,0.68873,829499994.0
2005-08-03 08:10:00,0.68876,0.6888,0.68847,0.68865,957499994.0
2005-08-03 08:15:00,0.68864,0.6889,0.68855,0.6889,475299999.0
2005-08-03 08:20:00,0.68893,0.68906,0.68877,0.68877,761599993.0
2005-08-03 08:25:00,0.68876,0.68913,0.68876,0.68899,562200002.0
2005-08-03 08:30:00,0.68903,0.68945,0.68903,0.68938,709799994.0
2005-08-03 08:35:00,0.68944,0.68946,0.68914,0.68923,469599996.0
2005-08-03 08:40:00,0.68913,0.68968,0.68907,0.68968,686399996.0
2005-08-03 08:45:00,0.68965,0.68972,0.68945,0.68965,626899993.0
2005-08-03 08:50:00,0.68966,0.68969,0.68933,0.68933,686399997.0
2005-08-03 08:55:00,0.68945,0.68978,0.68942,0.68969,852599990.0
2005-08-03 09:00:00,0.68971,0.68977,0.6895,0.68958,677500002.0
2005-08-03 09:05:00,0.68958,0.68958,0.68937,0.68951,685799999.0
2005-08-03 09:10:00,0.68949,0.68964,0.68936,0.68961,703399999.0
2005-08-03 09:15:00,0.68959,0.68977,0.68956,0.68967,879399988.0
2005-08-03 09:20:00,0.68963,0.68965,0.68944,0.68944,645400005.0
2005-08-03 09:25:00,0.6896,0.68962,0.6894,0.6894,793900003.0
2005-08-03 09:30:00,0.68943,0.68948,0.68937,0.68942,620799993.0
2005-08-03 09:35:00,0.68943,0.68948,0.68937,0.68943,512300000.0
2005-08-03 09:40:00,0.68944,0.68963,0.68939,0.68953,588600003.0
2005-08-03 09:45:00,0.6896,0.6896,0.68939,0.68947,644700007.0
2005-08-03 09:50:00,0.68948,0.68964,0.6894,0.68961,589399994.0
2005-08-03 09:55:00,0.68957,0.68967,0.68945,0.68961,490799992.0
2005-08-03 10:00:00,0.68959,0.6898,0.68959,0.6898,663899998.0
2005-08-03 10:05:00,0.68979,0.68987,0.6897,0.68972,674600002.0
2005-08-03 10:10:00,0.68978,0.6899,0.68955,0.68962,495900007.0
2005-08-03 10:15:00,0.68967,0.68978,0.68952,0.68978,698199991.0
2005-08-03 10:20:00,0.68971,0.68997,0.68965,0.68995,824099997.0
2005-08-03 10:25:00,0.68994,0.68994,0.68975,0.68982,720899989.0
2005-08-03 10:30:00,0.68971,0.68971,0.68935,0.68948,645399995.0
2005-08-03 10:35:00,0.68952,0.68975,0.68941,0.68975,677300004.0
2005-08-03 10:40:00,0.68976,0.68985,0.68964,0.68968,943500001.0
2005-08-03 10:45:00,0.68968,0.68976,0.68962,0.68976,654800003.0
2005-08-03 10:50:00,0.68975,0.68986,0.68964,0.6898,853600003.0
2005-08-03 10:55:00,0.68981,0.69002,0.6897,0.69002,872799995.0
2005-08-03 11:00:00,0.69003,0.69112,0.68993,0.69095,704999997.0
2005-08-03 11:05:00,0.69078,0.69131,0.69078,0.6912,751599999.0
2005-08-03 11:10:00,0.69113,0.69113,0.69067,0.6907,596600000.0
2005-08-03 11:15:00,0.6907,0.69088,0.69045,0.69071,866099999.0
2005-08-03 11:20:00,0.69074,0.69123,0.69056,0.69123,732100014.0
2005-08-03 11:25:00,0.69123,0.69123,0.69082,0.6909,772299993.0
2005-08-03 11:30:00,0.69093,0.69093,0.69063,0.69064,593599997.0
2005-08-03 11:35:00,0.69067,0.69085,0.69055,0.69057,903000005.0
2005-08-03 11:40:00,0.69056,0.69078,0.69056,0.69062,654499997.0
2005-08-03 11:45:00,0.69062,0.69089,0.6905,0.69061,666200000.0
2005-08-03 11:50:00,0.6905,0.69075,0.6905,0.69065,864200006.0
2005-08-03 11:55:00,0.6907,0.69087,0.69064,0.69081,836000002.0
2005-08-03 12:00:00,0.69076,0.69117,0.69076,0.69114,755000006.0
2005-08-03 12:05:00,0.69112,0.69148,0.69112,0.69142,905599995.0
2005-08-03 12:10:00,0.69141,0.69158,0.69126,0.6914,567100000.0
2005-08-03 12:15:00,0.69138,0.69146,0.69122,0.69126,634600000.0
2005-08-03 12:20:00,0.69127,0.69138,0.69123,0.69133,676499991.0
2005-08-03 12:25:00,0.69139,0.69169,0.69139,0.69164,640400003.0
2005-08-03 12:30:00,0.69161,0.69168,0.69147,0.6916,503399997.0
2005-08-03 12:35:00,0.69162,0.69168,0.69153,0.69163,649199998.0
2005-08-03 12:40:00,0.69155,0.69159,0.69146,0.69148,776100002.0
2005-08-03 12:45:00,0.69145,0.69157,0.69137,0.69144,685399995.0
2005-08-03 12:50:00,0.69146,0.69155,0.69141,0.69151,847899996.0
2005-08-03 12:55:00,0.69152,0.69155,0.69133,0.69135,676899997.0
2005-08-03 13:00:00,0.69143,0.69148,0.6912,0.69122,750299995.0
2005-08-03 13:05:00,0.69118,0.69127,0.69107,0.69126,692599999.0
2005-08-03 13:10:00,0.6912,0.69136,0.69111,0.69122,873099999.0
2005-08-03 13:15:00,0.6912,0.69131,0.69116,0.6912,765499993.0
2005-08-03 13:20:00,0.69116,0.69116,0.69084,0.69107,543299996.0
2005-08-03 13:25:00,0.69103,0.69103,0.69086,0.6909,647000002.0
2005-08-03 13:30:00,0.69093,0.69094,0.69076,0.69077,533199998.0
2005-08-03 13:35:00,0.69077,0.691,0.69077,0.69088,702300006.0
2005-08-03 13:40:00,0.69096,0.69114,0.69091,0.69114,486500001.0
2005-08-03 13:45:00,0.69117,0.69117,0.6907,0.69073,594399997.0
2005-08-03 13:50:00,0.6907,0.69084,0.69057,0.69081,800599994.0
2005-08-03 13:55:00,0.69079,0.69082,0.69068,0.6908,912899993.0
2005-08-03 14:00:00,0.69077,0.69112,0.69073,0.69109,650099992.0
2005-08-03 14:05:00,0.69104,0.69123,0.69104,0.69114,819400004.0
2005-08-03 14:10:00,0.69115,0.69119,0.69094,0.69094,668799998.0
2005-08-03 14:15:00,0.69096,0.69142,0.69095,0.69137,447700002.0
2005-08-03 14:20:00,0.69136,0.69181,0.69127,0.69168,836200003.0
2005-08-03 14:25:00,0.69169,0.69187,0.69163,0.69168,624300002.0
2005-08-03 14:30:00,0.69166,0.69173,0.69142,0.69144,632999997.0
2005-08-03 14:35:00,0.69143,0.69149,0.69123,0.69131,726699989.0
2005-08-03 14:40:00,0.69135,0.69164,0.69133,0.69164,670599998.0
2005-08-03 14:45:00,0.69169,0.69211,0.69169,0.69211,798500005.0
2005-08-03 14:50:00,0.69209,0.69209,0.6919,0.69192,453200002.0
2005-08-03 14:55:00,0.69193,0.69205,0.69183,0.69186,847100002.0
2005-08-03 15:00:00,0.6919,0.69199,0.69181,0.6919,581100009.0
2005-08-03 15:05:00,0.69188,0.69191,0.69174,0.69174,877000009.0
2005-08-03 15:10:00,0.69173,0.6918,0.69166,0.69168,601999995.0
2005-08-03 15:15:00,0.69166,0.69166,0.69153,0.69153,665700007.0
2005-08-03 15:20:00,0.69153,0.69169,0.69147,0.69162,324999999.0
2005-08-03 15:25:00,0.69158,0.69161,0.69136,0.69138,638999998.0
2005-08-03 15:30:00,0.69138,0.69151,0.6913,0.6913,531800001.0
2005-08-03 15:35:00,0.69137,0.69141,0.69115,0.69133,711599991.0
2005-08-03 15:40:00,0.6914,0.69152,0.69138,0.69149,681599996.0
2005-08-03 15:45:00,0.69153,0.69162,0.69145,0.69159,864499992.0
2005-08-03 15:50:00,0.6916,0.69166,0.69137,0.69137,602800008.0
2005-08-03 15:55:00,0.69139,0.69151,0.69132,0.69148,518300002.0
2005-08-03 16:00:00,0.69141,0.69168,0.69141,0.69157,823500001.0
2005-08-03 16:05:00,0.69148,0.69168,0.69143,0.69151,886800004.0
2005-08-03 16:10:00,0.69151,0.69163,0.69147,0.69162,626400004.0
2005-08-03 16:15:00,0.69162,0.69178,0.69162,0.69177,380900004.0
2005-08-03 16:20:00,0.69173,0.69187,0.69165,0.69182,643599995.0
2005-08-03 16:25:00,0.69179,0.6921,0.69179,0.69187,890600009.0
2005-08-03 16:30:00,0.69179,0.6919,0.69169,0.6918,468499999.0
2005-08-03 16:35:00,0.69178,0.69188,0.69167,0.69171,531000005.0
2005-08-03 16:40:00,0.69165,0.69177,0.69158,0.69175,1023400012.0
2005-08-03 16:45:00,0.69171,0.69183,0.6917,0.6917,708799999.0
2005-08-03 16:50:00,0.69176,0.69199,0.69175,0.69192,563499997.0
2005-08-03 16:55:00,0.69191,0.692,0.69174,0.69178,638300000.0
2005-08-03 17:00:00,0.69176,0.69198,0.6917,0.69195,831600002.0
2005-08-03 17:05:00,0.69197,0.69225,0.69189,0.69213,946199997.0
2005-08-03 17:10:00,0.69232,0.69259,0.69219,0.69251,1043200001.0
2005-08-03 17:15:00,0.6925,0.69255,0.69214,0.69226,743999996.0
2005-08-03 17:20:00,0.6923,0.69288,0.69219,0.69267,959999992.0
2005-08-03 17:25:00,0.693,0.69339,0.69271,0.69292,624100006.0
2005-08-03 17:30:00,0.6933,0.69334,0.69284,0.693,862500002.0
2005-08-03 17:35:00,0.693,0.69329,0.69273,0.69298,792699994.0
2005-08-03 17:40:00,0.69292,0.6932,0.69279,0.69308,1060099995.0
2005-08-03 17:45:00,0.69297,0.69316,0.69233,0.6929,719600001.0
2005-08-03 17:50:00,0.69277,0.69292,0.69277,0.69283,572399999.0
2005-08-03 17:55:00,0.69281,0.69282,0.69264,0.69264,808900006.0
2005-08-03 18:00:00,0.69263,0.69282,0.69262,0.69268,5256499992.0
2005-08-03 18:05:00,0.69264,0.69287,0.69264,0.69283,7981499995.0
2005-08-03 18:10:00,0.6929,0.69351,0.69283,0.69331,5659700020.0
2005-08-03 18:15:00,0.6933,0.69355,0.69317,0.69317,5922400010.0
2005-08-03 18:20:00,0.6932,0.69326,0.69302,0.69315,4729899992.0
2005-08-03 18:25:00,0.69312,0.69318,0.693,0.69317,4232900025.0
2005-08-03 18:30:00,0.69322,0.69349,0.69314,0.69338,4135100019.0
2005-08-03 18:35:00,0.69338,0.69348,0.69331,0.69343,1934500009.0
2005-08-03 18:40:00,0.69345,0.69353,0.6933,0.69348,2602600012.0
2005-08-03 18:45:00,0.69342,0.69354,0.69336,0.6935,1246899998.0
2005-08-03 18:50:00,0.69343,0.69369,0.69343,0.69361,1901799996.0
2005-08-03 18:55:00,0.69358,0.69373,0.6934,0.69344,3060999985.0
2005-08-03 19:00:00,0.69344,0.6936,0.69333,0.6935,2002999992.0
2005-08-03 19:05:00,0.69347,0.69359,0.69341,0.6935,3066199987.0
2005-08-03 19:10:00,0.69348,0.69348,0.69334,0.69338,1389999996.0
2005-08-03 19:15:00,0.69338,0.69357,0.69328,0.69351,1680599996.0
2005-08-03 19:20:00,0.69347,0.69355,0.69326,0.69331,1811600005.0
2005-08-03 19:25:00,0.69327,0.69344,0.69322,0.69339,2153899984.0
2005-08-03 19:30:00,0.69337,0.69349,0.69328,0.6934,2450399988.0
2005-08-03 19:35:00,0.69339,0.69354,0.69334,0.6935,2293500002.0
2005-08-03 19:40:00,0.69345,0.69352,0.69334,0.69337,1817500005.0
2005-08-03 19:45:00,0.69368,0.69377,0.69303,0.69305,1068299988.0
2005-08-03 19:50:00,0.69304,0.69307,0.69284,0.69298,1287299990.0
2005-08-03 19:55:00,0.69298,0.69305,0.69292,0.69302,1592899995.0
2005-08-03 20:00:00,0.6931,0.69319,0.69297,0.69308,812400003.0
2005-08-03 20:05:00,0.69308,0.6931,0.693,0.69305,1344900005.0
2005-08-03 20:10:00,0.6931,0.69336,0.69298,0.69308,2056100009.0
2005-08-03 20:15:00,0.6931,0.6932,0.69305,0.69315,2096100015.0
2005-08-03 20:20:00,0.69319,0.69328,0.69315,0.69315,1339299997.0
2005-08-03 20:25:00,0.69315,0.69322,0.69296,0.69302,2788900010.0
2005-08-03 20:30:00,0.69301,0.69326,0.69292,0.69317,4757099983.0
2005-08-03 20:35:00,0.6932,0.69332,0.69308,0.6931,2400199996.0
2005-08-03 20:40:00,0.69314,0.69324,0.69307,0.69312,2683099996.0
2005-08-03 20:45:00,0.69313,0.6932,0.69305,0.6931,1905300012.0
2005-08-03 20:50:00,0.69308,0.69314,0.6929,0.69296,4230600018.0
2005-08-03 20:55:00,0.69298,0.69316,0.69293,0.6931,4924400000.0
2005-08-03 21:00:00,0.69311,0.69336,0.69311,0.69328,4701499979.0
2005-08-03 21:05:00,0.6933,0.69335,0.69325,0.69327,1769200007.0
2005-08-03 21:10:00,0.69325,0.69329,0.69315,0.69322,1718400000.0
2005-08-03 21:15:00,0.69323,0.69324,0.6931,0.6931,1746700000.0
2005-08-03 21:20:00,0.69317,0.69326,0.69312,0.69314,2633800000.0
2005-08-03 21:25:00,0.69316,0.69323,0.69307,0.69318,837900001.0
2005-08-03 21:30:00,0.69316,0.69358,0.69309,0.69312,1796599997.0
2005-08-03 21:35:00,0.69315,0.69327,0.6931,0.69324,999299986.0
2005-08-03 21:40:00,0.69314,0.69326,0.69312,0.6932,1367200002.0
2005-08-03 21:45:00,0.69322,0.69329,0.69316,0.69329,844499994.0
2005-08-03 21:50:00,0.69327,0.6934,0.69319,0.6934,1097099999.0
2005-08-03 21:55:00,0.69338,0.69352,0.69332,0.69352,1459099997.0
2005-08-03 22:00:00,0.6935,0.6937,0.69338,0.6937,1608900008.0
2005-08-03 22:05:00,0.6937,0.69378,0.6936,0.69378,925499999.0
2005-08-03 22:10:00,0.69375,0.69398,0.69372,0.69395,873800005.0
2005-08-03 22:15:00,0.69395,0.694,0.69374,0.69382,1458200009.0
2005-08-03 22:20:00,0.69378,0.6939,0.69374,0.69387,1721100002.0
2005-08-03 22:25:00,0.69384,0.69392,0.69368,0.6938,1265500011.0
2005-08-03 22:30:00,0.69382,0.69391,0.69378,0.6938,1198200004.0
2005-08-03 22:35:00,0.6938,0.69421,0.69375,0.69379,1102299995.0
2005-08-03 22:40:00,0.69375,0.69376,0.69357,0.69371,1160800009.0
2005-08-03 22:45:00,0.69375,0.69379,0.69366,0.6937,862599992.0
2005-08-03 22:50:00,0.69373,0.69383,0.69366,0.69375,496800004.0
2005-08-03 22:55:00,0.69374,0.69379,0.69358,0.69358,1145400005.0
2005-08-03 23:00:00,0.69368,0.69412,0.69368,0.69378,824300001.0
2005-08-03 23:05:00,0.69412,0.69423,0.69359,0.69418,1024700000.0
2005-08-03 23:10:00,0.69393,0.69421,0.69386,0.69408,822400001.0
2005-08-03 23:15:00,0.69398,0.69437,0.69367,0.69418,885599994.0
2005-08-03 23:20:00,0.69435,0.69439,0.69349,0.69381,964900005.0
2005-08-03 23:25:00,0.69387,0.69422,0.69377,0.69403,765699998.0
2005-08-03 23:30:00,0.69388,0.6941,0.69375,0.69382,713000011.0
2005-08-03 23:35:00,0.69384,0.69395,0.69358,0.69381,567299995.0
2005-08-03 23:40:00,0.6938,0.6938,0.6936,0.69362,471399999.0
2005-08-03 23:45:00,0.69362,0.69368,0.69354,0.69354,344299999.0
2005-08-03 23:50:00,0.6936,0.69369,0.6935,0.69354,650499996.0
2005-08-03 23:55:00,0.69358,0.69373,0.69337,0.69365,562300002.0
2005-08-04 00:00:00,0.69361,0.69366,0.69354,0.69365,498400002.0
2005-08-04 00:05:00,0.69361,0.69375,0.69359,0.69368,599999999.0
2005-08-04 00:10:00,0.69363,0.69363,0.69344,0.69351,741999995.0
2005-08-04 00:15:00,0.6935,0.69358,0.69347,0.69353,435700004.0
2005-08-04 00:20:00,0.69358,0.69393,0.69348,0.69384,513599999.0
2005-08-04 00:25:00,0.69358,0.69367,0.69345,0.69358,623100011.0
2005-08-04 00:30:00,0.69366,0.69375,0.69353,0.69353,847499995.0
2005-08-04 00:35:00,0.69348,0.69363,0.69347,0.69347,700300011.0
2005-08-04 00:40:00,0.69352,0.69363,0.69347,0.69356,792099999.0
2005-08-04 00:45:00,0.69362,0.69372,0.6936,0.69368,448600002.0
2005-08-04 00:50:00,0.69373,0.69375,0.69363,0.69363,405199992.0
2005-08-04 00:55:00,0.69363,0.69363,0.69346,0.69357,694799998.0
2005-08-04 01:00:00,0.69352,0.69355,0.69344,0.6935,437400004.0
2005-08-04 01:05:00,0.69342,0.69345,0.69331,0.69343,875800000.0
2005-08-04 01:10:00,0.69344,0.69348,0.69334,0.69343,766300004.0
2005-08-04 01:15:00,0.69339,0.69363,0.69331,0.69353,452599995.0
2005-08-04 01:20:00,0.69339,0.69339,0.69324,0.69327,433299993.0
2005-08-04 01:25:00,0.69322,0.69329,0.69317,0.69327,556099999.0
2005-08-04 01:30:00,0.69322,0.69342,0.69293,0.69342,479499993.0
2005-08-04 01:35:00,0.69317,0.69317,0.69301,0.69307,586500007.0
2005-08-04 01:40:00,0.69301,0.69317,0.69293,0.69308,857200001.0
2005-08-04 01:45:00,0.69308,0.69316,0.69301,0.69303,633799991.0
2005-08-04 01:50:00,0.69307,0.69328,0.69301,0.69311,671299994.0
2005-08-04 01:55:00,0.69312,0.69316,0.69301,0.69304,529799997.0
2005-08-04 02:00:00,0.69305,0.69315,0.69296,0.69304,808899998.0
2005-08-04 02:05:00,0.69302,0.69312,0.69297,0.69304,660700007.0
2005-08-04 02:10:00,0.69301,0.69339,0.69291,0.69337,660100004.0
2005-08-04 02:15:00,0.69307,0.69325,0.69305,0.69325,630599999.0
2005-08-04 02:20:00,0.69321,0.69325,0.6931,0.69317,489199999.0
2005-08-04 02:25:00,0.69315,0.6933,0.69315,0.6933,696100003.0
2005-08-04 02:30:00,0.69325,0.69333,0.69311,0.69316,434700001.0
2005-08-04 02:35:00,0.69315,0.69321,0.6929,0.6929,797500002.0
2005-08-04 02:40:00,0.69296,0.69306,0.69284,0.69287,490599997.0
2005-08-04 02:45:00,0.6928,0.69311,0.69274,0.69287,515900009.0
2005-08-04 02:50:00,0.69282,0.69287,0.69278,0.69283,670600008.0
2005-08-04 02:55:00,0.69284,0.69284,0.6927,0.69277,567499994.0
2005-08-04 03:00:00,0.69295,0.69303,0.69272,0.69285,540900005.0
2005-08-04 03:05:00,0.69288,0.69309,0.69283,0.69295,691399993.0
2005-08-04 03:10:00,0.69305,0.69329,0.69295,0.6932,634000005.0
2005-08-04 03:15:00,0.69324,0.69425,0.69317,0.69425,1007600000.0
2005-08-04 03:20:00,0.69415,0.69468,0.69385,0.69447,863299994.0
2005-08-04 03:25:00,0.69447,0.69452,0.69415,0.6942,826699996.0
2005-08-04 03:30:00,0.69421,0.69424,0.69393,0.6941,536399997.0
2005-08-04 03:35:00,0.69418,0.69419,0.6939,0.69395,569099996.0
2005-08-04 03:40:00,0.69395,0.69408,0.69383,0.69387,596200005.0
2005-08-04 03:45:00,0.69389,0.69396,0.69345,0.69352,757900003.0
2005-08-04 03:50:00,0.69352,0.69371,0.69352,0.69358,279900004.0
2005-08-04 03:55:00,0.69358,0.69367,0.69353,0.69353,374499998.0
2005-08-04 04:00:00,0.69356,0.69383,0.69342,0.69347,658600001.0
2005-08-04 04:05:00,0.69347,0.69353,0.69337,0.69343,536200006.0
2005-08-04 04:10:00,0.69343,0.69354,0.69328,0.69334,571200004.0
2005-08-04 04:15:00,0.69334,0.69357,0.69333,0.69333,704199999.0
2005-08-04 04:20:00,0.69332,0.69358,0.69332,0.69358,603299995.0
2005-08-04 04:25:00,0.69349,0.69363,0.69324,0.69353,556900000.0
2005-08-04 04:30:00,0.69353,0.69364,0.69338,0.69353,857200004.0
2005-08-04 04:35:00,0.69331,0.69397,0.6932,0.69385,859799999.0
2005-08-04 04:40:00,0.69392,0.694,0.69354,0.69387,743700004.0
2005-08-04 04:45:00,0.69382,0.69396,0.69372,0.69378,907999996.0
2005-08-04 04:50:00,0.69376,0.69397,0.69368,0.69374,351700001.0
2005-08-04 04:55:00,0.69368,0.69376,0.69357,0.69358,555499998.0
2005-08-04 05:00:00,0.69362,0.69392,0.69359,0.6936,513900003.0
2005-08-04 05:05:00,0.69362,0.69378,0.69347,0.69347,341000003.0
2005-08-04 05:10:00,0.69341,0.69371,0.69341,0.6936,618599999.0
2005-08-04 05:15:00,0.69366,0.6937,0.69356,0.69362,779599999.0
2005-08-04 05:20:00,0.69361,0.69367,0.69356,0.69356,426299995.0
2005-08-04 05:25:00,0.69362,0.69365,0.69334,0.69354,706699992.0
2005-08-04 05:30:00,0.69346,0.69359,0.69332,0.69342,735700002.0
2005-08-04 05:35:00,0.69345,0.69352,0.69338,0.69347,303199998.0
2005-08-04 05:40:00,0.69349,0.69349,0.69309,0.6933,551600004.0
2005-08-04 05:45:00,0.6933,0.69338,0.69308,0.6933,493600000.0
2005-08-04 05:50:00,0.69333,0.69334,0.69317,0.69321,613899994.0
2005-08-04 05:55:00,0.69325,0.69348,0.69294,0.69322,691999997.0
2005-08-04 06:00:00,0.69324,0.69328,0.69303,0.69307,558599999.0
2005-08-04 06:05:00,0.69307,0.69356,0.69307,0.69352,485499998.0
2005-08-04 06:10:00,0.69324,0.69327,0.69318,0.69325,615699999.0
2005-08-04 06:15:00,0.69321,0.69326,0.69315,0.69322,680000001.0
2005-08-04 06:20:00,0.69321,0.69346,0.69317,0.69326,591600002.0
2005-08-04 06:25:00,0.6932,0.6932,0.69304,0.69307,763599997.0
2005-08-04 06:30:00,0.69307,0.69327,0.693,0.69327,587499998.0
2005-08-04 06:35:00,0.69303,0.69312,0.69297,0.69309,281399994.0
2005-08-04 06:40:00,0.69313,0.69314,0.69302,0.69305,568599994.0
2005-08-04 06:45:00,0.69318,0.69337,0.69279,0.69295,724199996.0
2005-08-04 06:50:00,0.69299,0.69308,0.69292,0.69302,408399998.0
2005-08-04 06:55:00,0.69305,0.69308,0.693,0.69305,487899999.0
2005-08-04 07:00:00,0.693,0.69311,0.69296,0.69304,539399999.0
2005-08-04 07:05:00,0.69303,0.69311,0.69298,0.69305,487800000.0
2005-08-04 07:10:00,0.69304,0.69322,0.69301,0.69317,777400005.0
2005-08-04 07:15:00,0.69322,0.69337,0.69322,0.69324,755699998.0
2005-08-04 07:20:00,0.69321,0.6933,0.69317,0.6932,499099998.0
2005-08-04 07:25:00,0.69318,0.6934,0.69318,0.69336,387400005.0
2005-08-04 07:30:00,0.69335,0.69355,0.69321,0.69345,692700010.0
2005-08-04 07:35:00,0.69349,0.69375,0.69349,0.69368,759399997.0
2005-08-04 07:40:00,0.69371,0.69378,0.69363,0.69371,686399993.0
2005-08-04 07:45:00,0.6937,0.69379,0.6937,0.69373,577700000.0
2005-08-04 07:50:00,0.69373,0.69373,0.69355,0.69357,609299993.0
2005-08-04 07:55:00,0.69354,0.69386,0.69354,0.69365,608600000.0
2005-08-04 08:00:00,0.6936,0.69388,0.69358,0.69387,364400003.0
2005-08-04 08:05:00,0.69383,0.69392,0.69371,0.69388,491600002.0
2005-08-04 08:10:00,0.69383,0.69384,0.69343,0.69384,813299993.0
2005-08-04 08:15:00,0.69391,0.69394,0.6936,0.69362,593900002.0
2005-08-04 08:20:00,0.69362,0.69374,0.69352,0.69355,751799997.0
2005-08-04 08:25:00,0.69348,0.6936,0.69343,0.69359,260799999.0
2005-08-04 08:30:00,0.69363,0.69368,0.6935,0.69366,832200003.0
2005-08-04 08:35:00,0.69366,0.69375,0.69353,0.6936,450499992.0
2005-08-04 08:40:00,0.69352,0.69377,0.69348,0.69351,596800007.0
2005-08-04 08:45:00,0.69349,0.69358,0.69341,0.69342,569900001.0
2005-08-04 08:50:00,0.69335,0.69355,0.69319,0.69355,626299992.0
2005-08-04 08:55:00,0.6936,0.69386,0.69345,0.69379,600199995.0
2005-08-04 09:00:00,0.69376,0.69399,0.69363,0.69397,526700002.0
2005-08-04 09:05:00,0.69395,0.69405,0.69381,0.69384,615499997.0
2005-08-04 09:10:00,0.69383,0.69403,0.69378,0.69382,788999992.0
2005-08-04 09:15:00,0.69383,0.69388,0.6937,0.69374,492600006.0
2005-08-04 09:20:00,0.69374,0.69381,0.69356,0.69371,731899990.0
2005-08-04 09:25:00,0.69375,0.69398,0.69368,0.69368,751900003.0
2005-08-04 09:30:00,0.69367,0.69378,0.69364,0.69367,622200002.0
2005-08-04 09:35:00,0.69372,0.69387,0.69358,0.69374,442599998.0
2005-08-04 09:40:00,0.69371,0.69385,0.69366,0.69371,689299996.0
2005-08-04 09:45:00,0.69378,0.69394,0.69366,0.69379,683699990.0
2005-08-04 09:50:00,0.69388,0.69395,0.69378,0.69395,619200001.0
2005-08-04 09:55:00,0.69395,0.69398,0.69381,0.69385,676300005.0
2005-08-04 10:00:00,0.6938,0.69406,0.6938,0.69397,794200001.0
2005-08-04 10:05:00,0.69396,0.6941,0.6938,0.69398,774000000.0
2005-08-04 10:10:00,0.694,0.69407,0.6938,0.69405,797100001.0
2005-08-04 10:15:00,0.694,0.69402,0.69376,0.69376,867699999.0
2005-08-04 10:20:00,0.69374,0.69434,0.69367,0.69424,819100007.0
2005-08-04 10:25:00,0.69418,0.69455,0.69407,0.69442,764100006.0
2005-08-04 10:30:00,0.69449,0.69452,0.69425,0.69427,712999991.0
2005-08-04 10:35:00,0.69427,0.69438,0.69412,0.69412,686399999.0
2005-08-04 10:40:00,0.69409,0.69422,0.69405,0.6941,686900005.0
2005-08-04 10:45:00,0.6941,0.69428,0.69408,0.69428,652199995.0
2005-08-04 10:50:00,0.69418,0.6942,0.69395,0.69395,455600004.0
2005-08-04 10:55:00,0.69393,0.69409,0.69383,0.6939,696300000.0
2005-08-04 11:00:00,0.69386,0.69408,0.69377,0.69408,538899999.0
2005-08-04 11:05:00,0.69398,0.69399,0.69388,0.69395,784099994.0
2005-08-04 11:10:00,0.69397,0.69404,0.69388,0.69392,661499999.0
2005-08-04 11:15:00,0.69399,0.69399,0.69374,0.69383,948000010.0
2005-08-04 11:20:00,0.69382,0.69385,0.69373,0.6938,556399998.0
2005-08-04 11:25:00,0.69375,0.69375,0.69328,0.69335,508700003.0
2005-08-04 11:30:00,0.69339,0.69343,0.69297,0.69302,716400001.0
2005-08-04 11:35:00,0.69297,0.69313,0.69293,0.69313,638700003.0
2005-08-04 11:40:00,0.69316,0.69316,0.69294,0.69303,512000001.0
2005-08-04 11:45:00,0.69305,0.69331,0.69302,0.69326,590399992.0
2005-08-04 11:50:00,0.69314,0.69327,0.69302,0.69307,1004499998.0
2005-08-04 11:55:00,0.69313,0.69313,0.69271,0.69274,721600007.0
2005-08-04 12:00:00,0.69265,0.69316,0.69262,0.69311,686700000.0
2005-08-04 12:05:00,0.69305,0.69331,0.69302,0.69302,712900005.0
2005-08-04 12:10:00,0.693,0.69345,0.693,0.69342,520799993.0
2005-08-04 12:15:00,0.69336,0.69371,0.69332,0.69371,554499993.0
2005-08-04 12:20:00,0.69378,0.69412,0.69373,0.6939,944300003.0
2005-08-04 12:25:00,0.69391,0.6941,0.6937,0.69375,707100001.0
2005-08-04 12:30:00,0.69364,0.6943,0.69357,0.69427,709600008.0
2005-08-04 12:35:00,0.69428,0.6943,0.69383,0.69406,501499999.0
2005-08-04 12:40:00,0.6939,0.69398,0.69365,0.69385,608600000.0
2005-08-04 12:45:00,0.69379,0.69379,0.6935,0.69355,518100002.0
2005-08-04 12:50:00,0.69359,0.69369,0.69352,0.69362,797600001.0
2005-08-04 12:55:00,0.69355,0.69355,0.69324,0.69324,809499999.0
2005-08-04 13:00:00,0.69308,0.69392,0.69279,0.69376,665699997.0
2005-08-04 13:05:00,0.69371,0.69371,0.69277,0.69305,812200001.0
2005-08-04 13:10:00,0.69299,0.69309,0.69268,0.69309,546699996.0
2005-08-04 13:15:00,0.6931,0.69329,0.69306,0.69325,937200006.0
2005-08-04 13:20:00,0.69322,0.69329,0.69318,0.69325,563000006.0
2005-08-04 13:25:00,0.69327,0.69347,0.69321,0.69342,797299999.0
2005-08-04 13:30:00,0.69347,0.69355,0.69342,0.69352,637899999.0
2005-08-04 13:35:00,0.69348,0.69384,0.69344,0.69377,698500009.0
2005-08-04 13:40:00,0.69381,0.69386,0.69371,0.69378,555899999.0
2005-08-04 13:45:00,0.69376,0.69378,0.69355,0.69362,692500005.0
2005-08-04 13:50:00,0.69361,0.69373,0.69339,0.69342,686800002.0
2005-08-04 13:55:00,0.69343,0.69354,0.69336,0.69344,728800003.0
2005-08-04 14:00:00,0.69349,0.69376,0.69349,0.69361,725999997.0
2005-08-04 14:05:00,0.69353,0.69372,0.69352,0.69368,803000002.0
2005-08-04 14:10:00,0.69366,0.69377,0.69365,0.6937,514999996.0
2005-08-04 14:15:00,0.69372,0.69384,0.69368,0.69368,653900003.0
2005-08-04 14:20:00,0.69365,0.69391,0.69365,0.69386,636900006.0
2005-08-04 14:25:00,0.69387,0.69404,0.69384,0.69392,596400000.0
2005-08-04 14:30:00,0.69385,0.69393,0.69373,0.69378,602899996.0
2005-08-04 14:35:00,0.69378,0.69385,0.69367,0.69372,696599996.0
2005-08-04 14:40:00,0.69371,0.69376,0.69357,0.69358,607700001.0
2005-08-04 14:45:00,0.69355,0.69368,0.69346,0.6936,854100003.0
2005-08-04 14:50:00,0.69362,0.694,0.69362,0.69386,569600005.0
2005-08-04 14:55:00,0.69384,0.69398,0.6938,0.69398,534199995.0
2005-08-04 15:00:00,0.69403,0.69417,0.69394,0.694,637300003.0
2005-08-04 15:05:00,0.69397,0.69436,0.69397,0.6943,638199997.0
2005-08-04 15:10:00,0.6943,0.69431,0.69399,0.69399,546000002.0
2005-08-04 15:15:00,0.69398,0.69422,0.69394,0.6941,879299996.0
2005-08-04 15:20:00,0.69413,0.69427,0.69394,0.69427,490300001.0
2005-08-04 15:25:00,0.69426,0.6945,0.69422,0.69445,588200003.0
2005-08-04 15:30:00,0.69442,0.69444,0.69425,0.6943,541900003.0
2005-08-04 15:35:00,0.6944,0.69453,0.69436,0.69444,593299996.0
2005-08-04 15:40:00,0.69445,0.6946,0.69438,0.69451,618400007.0
2005-08-04 15:45:00,0.69449,0.6946,0.69437,0.69456,509500002.0
2005-08-04 15:50:00,0.69456,0.69463,0.69448,0.69448,559700000.0
2005-08-04 15:55:00,0.69444,0.69449,0.69424,0.69434,313100005.0
2005-08-04 16:00:00,0.69426,0.6945,0.69423,0.6944,664099986.0
2005-08-04 16:05:00,0.69432,0.69461,0.6943,0.69455,1001500022.0
2005-08-04 16:10:00,0.69451,0.69461,0.69435,0.69438,652600004.0
2005-08-04 16:15:00,0.69437,0.69437,0.69424,0.6943,851100011.0
2005-08-04 16:20:00,0.69423,0.69423,0.69402,0.69407,513600000.0
2005-08-04 16:25:00,0.69407,0.69422,0.69405,0.6942,693000002.0
2005-08-04 16:30:00,0.69417,0.69476,0.69417,0.6947,425400002.0
2005-08-04 16:35:00,0.69481,0.69517,0.69481,0.6951,723599997.0
2005-08-04 16:40:00,0.69507,0.69537,0.69504,0.69537,625000005.0
2005-08-04 16:45:00,0.69532,0.69532,0.69488,0.69495,813499990.0
2005-08-04 16:50:00,0.69497,0.6952,0.69497,0.69512,585199993.0
2005-08-04 16:55:00,0.69516,0.69531,0.69514,0.69531,660299994.0
2005-08-04 17:00:00,0.69536,0.69547,0.69526,0.69537,688899994.0
2005-08-04 17:05:00,0.69539,0.69548,0.6953,0.69536,977600000.0
2005-08-04 17:10:00,0.69538,0.69571,0.69528,0.69565,791899994.0
2005-08-04 17:15:00,0.69572,0.69576,0.69554,0.69563,581800003.0
2005-08-04 17:20:00,0.69576,0.69581,0.69555,0.69558,801300003.0
2005-08-04 17:25:00,0.69564,0.6957,0.69547,0.69548,790499995.0
2005-08-04 17:30:00,0.69547,0.69565,0.69517,0.69517,865699990.0
2005-08-04 17:35:00,0.69523,0.69537,0.69505,0.69517,515499997.0
2005-08-04 17:40:00,0.69517,0.69533,0.69501,0.69522,539500001.0
2005-08-04 17:45:00,0.69518,0.69546,0.69515,0.69541,534900001.0
2005-08-04 17:50:00,0.69539,0.69549,0.69531,0.69541,494699999.0
2005-08-04 17:55:00,0.69536,0.69562,0.69527,0.69552,864399996.0
2005-08-04 18:00:00,0.6955,0.69553,0.69534,0.69551,5281299980.0
2005-08-04 18:05:00,0.69547,0.69549,0.6953,0.69547,5909600020.0
2005-08-04 18:10:00,0.69545,0.6956,0.6954,0.69553,5502899992.0
2005-08-04 18:15:00,0.69552,0.6956,0.69545,0.69549,3300799988.0
2005-08-04 18:20:00,0.6955,0.69566,0.69545,0.69557,4959299990.0
2005-08-04 18:25:00,0.69557,0.69571,0.69552,0.69568,3880100006.0
2005-08-04 18:30:00,0.69569,0.69569,0.69536,0.69536,3861000012.0
2005-08-04 18:35:00,0.69535,0.69548,0.6953,0.69538,1950099988.0
2005-08-04 18:40:00,0.69542,0.69549,0.69529,0.69532,2806899991.0
2005-08-04 18:45:00,0.69538,0.69555,0.69534,0.69547,1300600006.0
2005-08-04 18:50:00,0.69543,0.69548,0.69537,0.69545,1731000006.0
2005-08-04 18:55:00,0.69539,0.6954,0.6952,0.69525,3272899985.0
2005-08-04 19:00:00,0.69525,0.69532,0.6951,0.6951,2082899997.0
2005-08-04 19:05:00,0.6951,0.69548,0.69486,0.69518,2909000005.0
2005-08-04 19:10:00,0.69496,0.69498,0.69482,0.69483,1517900005.0
2005-08-04 19:15:00,0.69483,0.69519,0.6947,0.69488,2119699976.0
2005-08-04 19:20:00,0.69487,0.69497,0.6948,0.69496,1547500002.0
2005-08-04 19:25:00,0.69495,0.69501,0.69478,0.69485,2107200003.0
2005-08-04 19:30:00,0.69482,0.69498,0.69476,0.69496,2506199983.0
2005-08-04 19:35:00,0.69505,0.69509,0.69495,0.695,2726699994.0
2005-08-04 19:40:00,0.69497,0.69508,0.69496,0.69507,2136400006.0
2005-08-04 19:45:00,0.6951,0.69516,0.69493,0.695,1007500005.0
2005-08-04 19:50:00,0.695,0.69505,0.6949,0.69496,1064199981.0
2005-08-04 19:55:00,0.69498,0.69498,0.69478,0.69485,1404600000.0
2005-08-04 20:00:00,0.69493,0.69501,0.69475,0.6949,1055799999.0
2005-08-04 20:05:00,0.69488,0.69498,0.69473,0.69484,1457900002.0
2005-08-04 20:10:00,0.69483,0.69495,0.69478,0.6948,2116800016.0
2005-08-04 20:15:00,0.69483,0.69501,0.69481,0.69485,2214400002.0
2005-08-04 20:20:00,0.69489,0.69515,0.69484,0.69503,1563300005.0
2005-08-04 20:25:00,0.69503,0.69519,0.69494,0.69512,2270800000.0
2005-08-04 20:30:00,0.69514,0.69525,0.69504,0.69512,4921900005.0
2005-08-04 20:35:00,0.69515,0.69522,0.69508,0.69515,2540099997.0
2005-08-04 20:40:00,0.69515,0.69522,0.69506,0.69508,2332300013.0
2005-08-04 20:45:00,0.6951,0.69517,0.69501,0.69514,2778099999.0
2005-08-04 20:50:00,0.69518,0.69533,0.69515,0.6953,4218400012.0
2005-08-04 20:55:00,0.69528,0.69542,0.69512,0.69515,4704600025.0
2005-08-04 21:00:00,0.69518,0.6953,0.6951,0.69517,4984899974.0
2005-08-04 21:05:00,0.69514,0.69521,0.69506,0.69515,2215299999.0
2005-08-04 21:10:00,0.69516,0.69547,0.69513,0.69517,1570600010.0
2005-08-04 21:15:00,0.69518,0.69522,0.6951,0.6951,1724099996.0
2005-08-04 21:20:00,0.69514,0.69524,0.695,0.695,2135199996.0
2005-08-04 21:25:00,0.69504,0.69508,0.69498,0.69502,715500009.0
2005-08-04 21:30:00,0.695,0.69503,0.69482,0.69485,1795999993.0
2005-08-04 21:35:00,0.69486,0.69491,0.69474,0.69487,983699996.0
2005-08-04 21:40:00,0.6948,0.69502,0.69477,0.695,1586999995.0
2005-08-04 21:45:00,0.695,0.69517,0.69499,0.69512,1139699994.0
2005-08-04 21:50:00,0.6953,0.69542,0.69502,0.69507,1063200003.0
2005-08-04 21:55:00,0.69506,0.69511,0.69496,0.69509,1430899994.0
2005-08-04 22:00:00,0.69508,0.69522,0.695,0.69511,1895700000.0
2005-08-04 22:05:00,0.6951,0.69515,0.69505,0.69515,1041400012.0
2005-08-04 22:10:00,0.69512,0.69548,0.6951,0.69511,808599993.0
2005-08-04 22:15:00,0.69511,0.69554,0.69508,0.69512,1788299996.0
2005-08-04 22:20:00,0.69514,0.69524,0.69512,0.69517,1792699987.0
2005-08-04 22:25:00,0.69514,0.6954,0.695,0.695,1231300008.0
2005-08-04 22:30:00,0.69508,0.69521,0.69503,0.69515,962500004.0
2005-08-04 22:35:00,0.6954,0.69545,0.69515,0.69526,1046500005.0
2005-08-04 22:40:00,0.69528,0.69554,0.69528,0.69551,1076400004.0
2005-08-04 22:45:00,0.69552,0.69554,0.69534,0.69536,663899996.0
2005-08-04 22:50:00,0.69538,0.69544,0.6953,0.69538,580600002.0
2005-08-04 22:55:00,0.69538,0.69571,0.69512,0.69512,939899995.0
2005-08-04 23:00:00,0.69515,0.69583,0.69515,0.69568,780100004.0
2005-08-04 23:05:00,0.6959,0.69597,0.69548,0.69586,1013600014.0
2005-08-04 23:10:00,0.69558,0.69605,0.69553,0.69581,964699995.0
2005-08-04 23:15:00,0.69595,0.69596,0.69528,0.69584,900400006.0
2005-08-04 23:20:00,0.69535,0.69557,0.69526,0.69537,862100003.0
2005-08-04 23:25:00,0.69535,0.69544,0.6953,0.6953,611699999.0
2005-08-04 23:30:00,0.69531,0.69561,0.69528,0.69558,658599999.0
2005-08-04 23:35:00,0.6957,0.69587,0.69529,0.69529,524199996.0
2005-08-04 23:40:00,0.69532,0.6958,0.69532,0.69543,612999995.0
2005-08-04 23:45:00,0.69538,0.69549,0.69525,0.69542,719200003.0
2005-08-04 23:50:00,0.69542,0.69587,0.695,0.69539,637500000.0
2005-08-04 23:55:00,0.6955,0.69583,0.69491,0.6954,703900000.0
2005-08-05 00:00:00,0.69538,0.69552,0.69538,0.6954,541999999.0
2005-08-05 00:05:00,0.69537,0.69566,0.69537,0.69562,512299999.0
2005-08-05 00:10:00,0.6954,0.6954,0.69533,0.69537,429100004.0
2005-08-05 00:15:00,0.69543,0.6956,0.69532,0.69532,624700003.0
2005-08-05 00:20:00,0.69533,0.69573,0.69529,0.69532,482699996.0
2005-08-05 00:25:00,0.6953,0.69534,0.69519,0.69529,511900002.0
2005-08-05 00:30:00,0.69534,0.69536,0.69524,0.69533,596500001.0
2005-08-05 00:35:00,0.6953,0.69578,0.6952,0.69556,901500010.0
2005-08-05 00:40:00,0.69532,0.69532,0.69511,0.69515,586900000.0
2005-08-05 00:45:00,0.69517,0.69553,0.6951,0.69551,608700004.0
2005-08-05 00:50:00,0.69519,0.69525,0.69509,0.69512,376100003.0
2005-08-05 00:55:00,0.69515,0.69518,0.69507,0.69511,532099992.0
2005-08-05 01:00:00,0.69509,0.69515,0.69509,0.69515,455200000.0
2005-08-05 01:05:00,0.69511,0.69541,0.69507,0.69512,686499998.0
2005-08-05 01:10:00,0.69514,0.69522,0.69506,0.69513,787800004.0
2005-08-05 01:15:00,0.6952,0.69541,0.69504,0.6952,765099994.0
2005-08-05 01:20:00,0.6952,0.69526,0.69505,0.69507,339700001.0
2005-08-05 01:25:00,0.69502,0.6952,0.69493,0.69512,451300004.0
2005-08-05 01:30:00,0.69512,0.6956,0.69498,0.69516,784900009.0
2005-08-05 01:35:00,0.69516,0.69568,0.69511,0.69568,575199998.0
2005-08-05 01:40:00,0.69513,0.69572,0.69498,0.69549,744100000.0
2005-08-05 01:45:00,0.6952,0.69574,0.69501,0.69517,670800001.0
2005-08-05 01:50:00,0.6951,0.69527,0.69494,0.69517,597700006.0
2005-08-05 01:55:00,0.69517,0.69535,0.69492,0.69527,351200000.0
2005-08-05 02:00:00,0.69499,0.69539,0.69493,0.69516,749899994.0
2005-08-05 02:05:00,0.69524,0.69544,0.69492,0.69497,736899989.0
2005-08-05 02:10:00,0.69555,0.69567,0.69487,0.69488,503400003.0
2005-08-05 02:15:00,0.69487,0.69512,0.69485,0.6949,539800000.0
2005-08-05 02:20:00,0.69487,0.69514,0.69485,0.69508,443199995.0
2005-08-05 02:25:00,0.69513,0.69513,0.6949,0.69496,844600000.0
2005-08-05 02:30:00,0.69492,0.69506,0.69491,0.69498,577000006.0
2005-08-05 02:35:00,0.69495,0.69498,0.69487,0.69495,535100005.0
2005-08-05 02:40:00,0.695,0.69501,0.69487,0.69495,781000001.0
2005-08-05 02:45:00,0.6949,0.69495,0.69485,0.69485,360000000.0
2005-08-05 02:50:00,0.69486,0.69492,0.69478,0.69478,627799997.0
2005-08-05 02:55:00,0.69477,0.6949,0.69473,0.69482,843499997.0
2005-08-05 03:00:00,0.69481,0.6949,0.69469,0.6948,671800011.0
2005-08-05 03:05:00,0.69481,0.69496,0.6948,0.69485,677599999.0
2005-08-05 03:10:00,0.69508,0.69524,0.69488,0.69493,621299996.0
2005-08-05 03:15:00,0.69495,0.69516,0.69477,0.69491,703099993.0
2005-08-05 03:20:00,0.69486,0.69506,0.69484,0.695,274299999.0
2005-08-05 03:25:00,0.69493,0.695,0.69481,0.69482,552200001.0
2005-08-05 03:30:00,0.69486,0.695,0.69477,0.69493,550300002.0
2005-08-05 03:35:00,0.69494,0.69513,0.69484,0.69502,675400001.0
2005-08-05 03:40:00,0.69495,0.69511,0.69495,0.69497,372500001.0
2005-08-05 03:45:00,0.69497,0.69536,0.69497,0.69534,435600004.0
2005-08-05 03:50:00,0.69494,0.69531,0.69468,0.69515,726599994.0
2005-08-05 03:55:00,0.69502,0.69506,0.69493,0.69496,493700001.0
2005-08-05 04:00:00,0.69505,0.6951,0.69497,0.69506,468100001.0
2005-08-05 04:05:00,0.69511,0.69512,0.69496,0.695,520699999.0
2005-08-05 04:10:00,0.69499,0.69502,0.69481,0.69493,732300001.0
2005-08-05 04:15:00,0.69497,0.69528,0.69491,0.69515,375799998.0
2005-08-05 04:20:00,0.6949,0.69493,0.69483,0.6949,543899995.0
2005-08-05 04:25:00,0.69511,0.69515,0.69482,0.69495,507799999.0
2005-08-05 04:30:00,0.69494,0.69525,0.69489,0.69492,639400001.0
2005-08-05 04:35:00,0.69497,0.695,0.69484,0.6949,551899999.0
2005-08-05 04:40:00,0.69495,0.69506,0.69495,0.69505,593299994.0
2005-08-05 04:45:00,0.69498,0.69508,0.69492,0.695,799700005.0
2005-08-05 04:50:00,0.69503,0.69507,0.69498,0.69505,411599998.0
2005-08-05 04:55:00,0.69506,0.69511,0.69493,0.69493,642300000.0
2005-08-05 05:00:00,0.69492,0.69522,0.69492,0.69498,592299997.0
2005-08-05 05:05:00,0.69496,0.69529,0.69496,0.69526,501800001.0
2005-08-05 05:10:00,0.69523,0.69526,0.69501,0.6951,604900000.0
2005-08-05 05:15:00,0.6951,0.69515,0.69497,0.69505,513399999.0
2005-08-05 05:20:00,0.69497,0.69519,0.69494,0.69515,560099996.0
2005-08-05 05:25:00,0.69515,0.69524,0.69498,0.69516,701499999.0
2005-08-05 05:30:00,0.69517,0.69539,0.69512,0.69531,878799996.0
2005-08-05 05:35:00,0.69536,0.69539,0.69506,0.69519,651499998.0
2005-08-05 05:40:00,0.6952,0.69534,0.69514,0.69519,807099995.0
2005-08-05 05:45:00,0.69526,0.69537,0.6952,0.69525,809100012.0
2005-08-05 05:50:00,0.69529,0.69547,0.69504,0.69534,807500000.0
2005-08-05 05:55:00,0.69537,0.69539,0.69512,0.69512,467900004.0
2005-08-05 06:00:00,0.69507,0.69531,0.69507,0.69524,329599997.0
2005-08-05 06:05:00,0.69524,0.69534,0.69524,0.6953,467399998.0
2005-08-05 06:10:00,0.69529,0.69537,0.69522,0.69533,525100001.0
2005-08-05 06:15:00,0.69527,0.6954,0.69515,0.69537,668200005.0
2005-08-05 06:20:00,0.69532,0.69545,0.69523,0.69527,653199999.0
2005-08-05 06:25:00,0.69523,0.6953,0.69507,0.69521,664300004.0
2005-08-05 06:30:00,0.69527,0.69537,0.69518,0.69536,700500001.0
2005-08-05 06:35:00,0.69535,0.69538,0.6951,0.69512,452900004.0
2005-08-05 06:40:00,0.69517,0.69525,0.69503,0.69515,929899988.0
2005-08-05 06:45:00,0.69525,0.69555,0.69525,0.6955,793799999.0
2005-08-05 06:50:00,0.69555,0.69583,0.69555,0.69575,334200002.0
2005-08-05 06:55:00,0.6958,0.69592,0.69577,0.69586,563800002.0
2005-08-05 07:00:00,0.69586,0.69607,0.69586,0.69607,616000001.0
2005-08-05 07:05:00,0.69607,0.69614,0.69597,0.6961,514700006.0
2005-08-05 07:10:00,0.69605,0.69611,0.69591,0.69597,549999996.0
2005-08-05 07:15:00,0.696,0.69617,0.696,0.69611,607299995.0
2005-08-05 07:20:00,0.6961,0.69616,0.69595,0.69599,549800000.0
2005-08-05 07:25:00,0.69596,0.69599,0.6957,0.69575,478200001.0
2005-08-05 07:30:00,0.69571,0.69589,0.69566,0.69585,706599997.0
2005-08-05 07:35:00,0.69584,0.69603,0.69575,0.69597,767200005.0
2005-08-05 07:40:00,0.69604,0.69627,0.69603,0.69615,506499999.0
2005-08-05 07:45:00,0.69612,0.69627,0.6961,0.69621,564300004.0
2005-08-05 07:50:00,0.69623,0.69626,0.69607,0.69617,657000004.0
2005-08-05 07:55:00,0.6962,0.6963,0.69613,0.69615,835700007.0
2005-08-05 08:00:00,0.69613,0.69619,0.69594,0.69619,419300001.0
2005-08-05 08:05:00,0.69618,0.6962,0.69591,0.69605,559700002.0
2005-08-05 08:10:00,0.69607,0.69618,0.696,0.69614,540999997.0
2005-08-05 08:15:00,0.69615,0.69615,0.69591,0.69597,465400000.0
2005-08-05 08:20:00,0.69593,0.69605,0.6959,0.69595,447900003.0
2005-08-05 08:25:00,0.69592,0.69607,0.69584,0.69584,638300010.0
2005-08-05 08:30:00,0.69587,0.69604,0.69573,0.69599,787599999.0
2005-08-05 08:35:00,0.69596,0.69605,0.69584,0.69605,334000000.0
2005-08-05 08:40:00,0.696,0.69616,0.69592,0.69616,704199997.0
2005-08-05 08:45:00,0.69607,0.69607,0.6958,0.69582,622299995.0
2005-08-05 08:50:00,0.69583,0.69602,0.69583,0.696,541400000.0
2005-08-05 08:55:00,0.69603,0.69603,0.69581,0.69596,866700001.0
2005-08-05 09:00:00,0.69595,0.69595,0.69559,0.69559,556600004.0
2005-08-05 09:05:00,0.69561,0.69574,0.69552,0.69559,591800002.0
2005-08-05 09:10:00,0.69556,0.69565,0.69548,0.69563,562700002.0
2005-08-05 09:15:00,0.69563,0.69568,0.69555,0.69565,663599998.0
2005-08-05 09:20:00,0.69558,0.69565,0.69531,0.69532,840300002.0
2005-08-05 09:25:00,0.69536,0.69539,0.69521,0.69522,697800014.0
2005-08-05 09:30:00,0.69522,0.69549,0.69514,0.69549,541999996.0
2005-08-05 09:35:00,0.69553,0.69566,0.69545,0.69566,948699998.0
2005-08-05 09:40:00,0.6957,0.69583,0.69567,0.69575,791899993.0
2005-08-05 09:45:00,0.6958,0.69583,0.6957,0.69574,746199993.0
2005-08-05 09:50:00,0.69576,0.69592,0.6957,0.69581,526900004.0
2005-08-05 09:55:00,0.69582,0.69603,0.6958,0.69587,518900004.0
2005-08-05 10:00:00,0.69575,0.69586,0.69563,0.69577,838900004.0
2005-08-05 10:05:00,0.69577,0.69586,0.69576,0.69583,633800004.0
2005-08-05 10:10:00,0.69585,0.69599,0.69572,0.69596,854700003.0
2005-08-05 10:15:00,0.69592,0.69592,0.69543,0.69558,791600001.0
2005-08-05 10:20:00,0.69564,0.69594,0.69564,0.69582,644700003.0
2005-08-05 10:25:00,0.69583,0.69617,0.69576,0.69611,888600000.0
2005-08-05 10:30:00,0.69597,0.69597,0.69565,0.69578,549200005.0
2005-08-05 10:35:00,0.6958,0.69581,0.69546,0.69554,713799999.0
2005-08-05 10:40:00,0.69556,0.69572,0.69548,0.6957,659799991.0
2005-08-05 10:45:00,0.6957,0.69573,0.6956,0.69573,369699999.0
2005-08-05 10:50:00,0.69573,0.69614,0.69573,0.69606,646099998.0
2005-08-05 10:55:00,0.69608,0.69622,0.69606,0.69622,817999996.0
2005-08-05 11:00:00,0.69623,0.69623,0.69582,0.69596,776999998.0
2005-08-05 11:05:00,0.69589,0.69597,0.69578,0.69587,638799998.0
2005-08-05 11:10:00,0.69587,0.69595,0.69582,0.69587,596200003.0
2005-08-05 11:15:00,0.69592,0.69595,0.69575,0.69583,864200002.0
2005-08-05 11:20:00,0.69581,0.69584,0.69575,0.69583,644099994.0
2005-08-05 11:25:00,0.6958,0.69585,0.69573,0.69582,735700001.0
2005-08-05 11:30:00,0.69585,0.69587,0.6957,0.69582,754799991.0
2005-08-05 11:35:00,0.69584,0.69586,0.69575,0.69581,600600006.0
2005-08-05 11:40:00,0.69581,0.69581,0.69556,0.69556,487399999.0
2005-08-05 11:45:00,0.69555,0.69568,0.69551,0.69563,619500007.0
2005-08-05 11:50:00,0.6956,0.69571,0.69553,0.69565,864699991.0
2005-08-05 11:55:00,0.69566,0.69572,0.69555,0.69567,737899998.0
2005-08-05 12:00:00,0.6956,0.69575,0.69558,0.69558,768400000.0
2005-08-05 12:05:00,0.69556,0.69568,0.69551,0.69557,664699998.0
2005-08-05 12:10:00,0.69559,0.69581,0.69559,0.6958,599099995.0
2005-08-05 12:15:00,0.69574,0.69574,0.69553,0.69562,486600005.0
2005-08-05 12:20:00,0.69559,0.69596,0.69557,0.69567,738999995.0
2005-08-05 12:25:00,0.6957,0.69582,0.69563,0.6958,838499999.0
2005-08-05 12:30:00,0.69572,0.69575,0.69559,0.6956,439699994.0
2005-08-05 12:35:00,0.69564,0.69564,0.69549,0.69558,335900002.0
2005-08-05 12:40:00,0.69551,0.69552,0.69515,0.69521,776400002.0
2005-08-05 12:45:00,0.69519,0.69527,0.6951,0.69515,991999999.0
2005-08-05 12:50:00,0.69514,0.69531,0.69514,0.69526,404600004.0
2005-08-05 12:55:00,0.69526,0.69526,0.69483,0.69493,677399994.0
2005-08-05 13:00:00,0.69494,0.69501,0.69483,0.69494,594099995.0
2005-08-05 13:05:00,0.69493,0.69498,0.69487,0.6949,759400002.0
2005-08-05 13:10:00,0.69487,0.69493,0.69476,0.69485,599299994.0
2005-08-05 13:15:00,0.69487,0.69491,0.69478,0.69487,980500001.0
2005-08-05 13:20:00,0.69486,0.69511,0.69485,0.69511,633799996.0
2005-08-05 13:25:00,0.69509,0.69515,0.69498,0.69498,597899999.0
2005-08-05 13:30:00,0.695,0.69522,0.695,0.69517,541499996.0
2005-08-05 13:35:00,0.69515,0.69529,0.69507,0.69529,761700006.0
2005-08-05 13:40:00,0.69533,0.69539,0.69518,0.69518,750600003.0
2005-08-05 13:45:00,0.69518,0.69528,0.69509,0.6952,737699999.0
2005-08-05 13:50:00,0.69525,0.69534,0.69514,0.69522,995899999.0
2005-08-05 13:55:00,0.69519,0.69523,0.69499,0.69523,487000003.0
2005-08-05 14:00:00,0.69521,0.69553,0.69512,0.69553,602800005.0
2005-08-05 14:05:00,0.69545,0.69573,0.69545,0.69562,891299995.0
2005-08-05 14:10:00,0.69563,0.69563,0.69542,0.69543,658300004.0
2005-08-05 14:15:00,0.69549,0.69573,0.69549,0.69565,428000003.0
2005-08-05 14:20:00,0.69566,0.69575,0.69556,0.69575,740599999.0
2005-08-05 14:25:00,0.69575,0.69594,0.69553,0.69553,867799999.0
2005-08-05 14:30:00,0.69562,0.69627,0.69535,0.69608,568499996.0
2005-08-05 14:35:00,0.69604,0.69637,0.69559,0.69559,649799999.0
2005-08-05 14:40:00,0.69557,0.69589,0.69535,0.69538,816500001.0
2005-08-05 14:45:00,0.69538,0.69545,0.69525,0.69545,613799997.0
2005-08-05 14:50:00,0.69546,0.69563,0.69538,0.69554,652900007.0
2005-08-05 14:55:00,0.69559,0.69621,0.69553,0.6962,747899996.0
2005-08-05 15:00:00,0.69606,0.69606,0.69529,0.69545,649400000.0
2005-08-05 15:05:00,0.69552,0.6956,0.69525,0.69525,916400002.0
2005-08-05 15:10:00,0.69527,0.69532,0.69508,0.69508,571300009.0
2005-08-05 15:15:00,0.69502,0.69536,0.69498,0.69528,716399995.0
2005-08-05 15:20:00,0.69525,0.69529,0.69512,0.69519,695300001.0
2005-08-05 15:25:00,0.69522,0.69546,0.69516,0.69532,672900002.0
2005-08-05 15:30:00,0.6954,0.69558,0.69524,0.69553,649299991.0
2005-08-05 15:35:00,0.69568,0.69588,0.69559,0.69578,970600004.0
2005-08-05 15:40:00,0.69582,0.69591,0.6957,0.69573,649399993.0
2005-08-05 15:45:00,0.69571,0.6958,0.69536,0.69538,752799991.0
2005-08-05 15:50:00,0.69529,0.69544,0.69518,0.69518,763399991.0
2005-08-05 15:55:00,0.6951,0.6954,0.6951,0.6953,529200005.0
2005-08-05 16:00:00,0.69537,0.69568,0.69537,0.69558,956399999.0
2005-08-05 16:05:00,0.69555,0.69592,0.69555,0.6958,649900001.0
2005-08-05 16:10:00,0.69566,0.69566,0.69546,0.69548,679099994.0
2005-08-05 16:15:00,0.6955,0.69555,0.6954,0.6955,555000003.0
2005-08-05 16:20:00,0.69545,0.69545,0.69531,0.69537,633099995.0
2005-08-05 16:25:00,0.69539,0.69545,0.69527,0.69537,666700000.0
2005-08-05 16:30:00,0.69536,0.69549,0.69532,0.69542,796899998.0
2005-08-05 16:35:00,0.69547,0.69556,0.69534,0.69538,788299994.0
2005-08-05 16:40:00,0.69538,0.69558,0.69534,0.69558,613900002.0
2005-08-05 16:45:00,0.69555,0.69564,0.69549,0.69557,437199996.0
2005-08-05 16:50:00,0.69566,0.69566,0.69529,0.69529,778499993.0
2005-08-05 16:55:00,0.69541,0.69542,0.69512,0.69526,692599996.0
2005-08-05 17:00:00,0.69526,0.69548,0.695,0.69507,951399995.0
2005-08-05 17:05:00,0.69507,0.69514,0.69495,0.69496,847299994.0
2005-08-05 17:10:00,0.69489,0.69493,0.69464,0.69477,714900010.0
2005-08-05 17:15:00,0.69471,0.69471,0.69429,0.69434,572500002.0
2005-08-05 17:20:00,0.69435,0.69489,0.69426,0.69483,852799996.0
2005-08-05 17:25:00,0.69483,0.69507,0.69474,0.69477,786000000.0
2005-08-05 17:30:00,0.69491,0.69494,0.69454,0.69466,764200001.0
2005-08-05 17:35:00,0.69469,0.6947,0.6945,0.69469,425399997.0
2005-08-05 17:40:00,0.69468,0.6947,0.69431,0.69437,768800004.0
2005-08-05 17:45:00,0.69434,0.69443,0.69423,0.6943,633200006.0
2005-08-05 17:50:00,0.69425,0.69437,0.69418,0.69437,626199996.0
2005-08-05 17:55:00,0.69436,0.6945,0.69432,0.69437,588399997.0
2005-08-05 18:00:00,0.69434,0.69441,0.69425,0.69435,4982599995.0
2005-08-05 18:05:00,0.69428,0.69464,0.69425,0.69428,5541300020.0
2005-08-05 18:10:00,0.69431,0.69436,0.694,0.69409,5003199983.0
2005-08-05 18:15:00,0.69407,0.69411,0.69391,0.6941,5181500021.0
2005-08-05 18:20:00,0.69412,0.69423,0.69402,0.69417,4760500003.0
2005-08-05 18:25:00,0.69418,0.69429,0.69414,0.69423,4207399973.0
2005-08-05 18:30:00,0.69424,0.69428,0.69412,0.69413,3804699993.0
2005-08-05 18:35:00,0.69415,0.69425,0.69406,0.69423,1955899985.0
2005-08-05 18:40:00,0.69425,0.69435,0.6942,0.69427,2452699991.0
2005-08-05 18:45:00,0.69428,0.69437,0.69422,0.6943,1348800004.0
2005-08-05 18:50:00,0.69428,0.69469,0.69427,0.69431,2068599992.0
2005-08-05 18:55:00,0.69427,0.69442,0.69426,0.69435,2978400010.0
2005-08-05 19:00:00,0.69437,0.69447,0.69436,0.69445,1974499995.0
2005-08-05 19:05:00,0.69442,0.69447,0.69434,0.6944,2693300005.0
2005-08-05 19:10:00,0.69439,0.69447,0.6943,0.69442,1297699998.0
2005-08-05 19:15:00,0.69445,0.69452,0.69435,0.6944,2054399991.0
2005-08-05 19:20:00,0.69439,0.69473,0.69439,0.69453,1603299991.0
2005-08-05 19:25:00,0.69452,0.69501,0.69443,0.69445,2056600009.0
2005-08-05 19:30:00,0.69443,0.69447,0.69433,0.6944,2526699996.0
2005-08-05 19:35:00,0.69441,0.69454,0.69434,0.69451,2274500000.0
2005-08-05 19:40:00,0.69447,0.69458,0.6944,0.69442,2092199989.0
2005-08-05 19:45:00,0.69445,0.69454,0.6944,0.69445,970600008.0
2005-08-05 19:50:00,0.69446,0.6948,0.6944,0.69445,1195099991.0
2005-08-05 19:55:00,0.69448,0.6948,0.69428,0.69433,1723499996.0
2005-08-05 20:00:00,0.69438,0.69462,0.69432,0.6945,807699994.0
2005-08-05 20:05:00,0.69434,0.69467,0.69425,0.6943,1269500004.0
2005-08-05 20:10:00,0.69427,0.69435,0.69408,0.69418,1991200000.0
2005-08-05 20:15:00,0.69419,0.69424,0.69397,0.69401,2291699999.0
2005-08-05 20:20:00,0.69404,0.6942,0.69397,0.69415,1441300017.0
2005-08-05 20:25:00,0.69415,0.69463,0.6941,0.69422,2590699995.0
2005-08-05 20:30:00,0.69423,0.69429,0.69407,0.6941,4737799996.0
2005-08-05 20:35:00,0.6942,0.69442,0.6942,0.69428,2648700002.0
2005-08-05 20:40:00,0.69427,0.6944,0.69419,0.69433,2040100006.0
2005-08-05 20:45:00,0.69437,0.69446,0.69431,0.69445,2250100003.0
2005-08-05 20:50:00,0.69445,0.69445,0.69418,0.69437,4240600021.0
2005-08-05 20:55:00,0.69436,0.69445,0.69427,0.69438,5500600008.0
2005-08-05 21:00:00,0.69433,0.69443,0.6943,0.69442,4380800001.0
2005-08-05 21:05:00,0.6944,0.6945,0.69438,0.69445,1880000009.0
2005-08-05 21:10:00,0.69457,0.69473,0.6944,0.69443,1411300004.0
2005-08-05 21:15:00,0.6944,0.69447,0.6942,0.6942,1528000005.0
2005-08-05 21:20:00,0.69424,0.6947,0.69412,0.6943,2516399999.0
2005-08-05 21:25:00,0.69429,0.69429,0.69415,0.69422,783500007.0
2005-08-05 21:30:00,0.69421,0.69444,0.69421,0.69424,1992999993.0
2005-08-05 21:35:00,0.69425,0.6943,0.69422,0.6943,1044300002.0
2005-08-05 21:40:00,0.69427,0.69434,0.69418,0.69422,1437599999.0
2005-08-05 21:45:00,0.69419,0.69419,0.69372,0.69383,1181400003.0
2005-08-05 21:50:00,0.69382,0.69391,0.69378,0.6939,939000002.0
2005-08-05 21:55:00,0.69391,0.69398,0.69377,0.69394,1246099983.0
2005-08-05 22:00:00,0.69393,0.69413,0.69385,0.69412,1820799996.0
2005-08-05 22:05:00,0.69437,0.69449,0.69406,0.69414,728800001.0
2005-08-05 22:10:00,0.69447,0.69449,0.69402,0.69402,1006099986.0
2005-08-05 22:15:00,0.69408,0.69417,0.69399,0.69417,1331799994.0
2005-08-05 22:20:00,0.6942,0.69442,0.6942,0.6944,1800499987.0
2005-08-05 22:25:00,0.6944,0.6946,0.69436,0.69454,1328500002.0
2005-08-05 22:30:00,0.69458,0.69501,0.69451,0.69451,1111199992.0
2005-08-05 22:35:00,0.69447,0.69484,0.69433,0.69482,1223200008.0
2005-08-05 22:40:00,0.69462,0.69484,0.69424,0.69449,1325700006.0
2005-08-05 22:45:00,0.69473,0.69474,0.69416,0.69463,992800005.0
2005-08-05 22:50:00,0.69433,0.69477,0.69431,0.69466,826599991.0
2005-08-05 22:55:00,0.6945,0.69466,0.69422,0.6945,908400002.0
2005-08-07 23:00:00,0.6942,0.69466,0.69414,0.69448,961300005.0
2005-08-07 23:05:00,0.69447,0.6946,0.69409,0.6946,890400003.0
2005-08-07 23:10:00,0.69446,0.69474,0.69433,0.69458,1034399996.0
2005-08-07 23:15:00,0.69465,0.69466,0.69418,0.69424,1129800007.0
2005-08-07 23:20:00,0.6943,0.69444,0.69404,0.69434,926900002.0
2005-08-07 23:25:00,0.69428,0.69452,0.6942,0.69436,1020199996.0
2005-08-07 23:30:00,0.6945,0.69455,0.69412,0.69425,1059499991.0
2005-08-07 23:35:00,0.69425,0.69457,0.69415,0.6945,965300002.0
2005-08-07 23:40:00,0.69418,0.69473,0.69408,0.69449,757599995.0
2005-08-07 23:45:00,0.69448,0.69481,0.69437,0.69476,921100008.0
2005-08-07 23:50:00,0.69465,0.695,0.69437,0.69453,999499997.0
2005-08-07 23:55:00,0.69467,0.69467,0.69392,0.69448,731900001.0
2005-08-08 00:00:00,0.69435,0.69488,0.69428,0.69487,1040600003.0
2005-08-08 00:05:00,0.69471,0.69486,0.69437,0.69449,891300005.0
2005-08-08 00:10:00,0.6945,0.69499,0.6944,0.69476,1059099994.0
2005-08-08 00:15:00,0.6947,0.69496,0.69412,0.69475,619900006.0
2005-08-08 00:20:00,0.69489,0.69495,0.6941,0.69413,741999992.0
2005-08-08 00:25:00,0.69413,0.6945,0.69394,0.69443,725400003.0
2005-08-08 00:30:00,0.69452,0.6946,0.69449,0.69458,674700003.0
2005-08-08 00:35:00,0.69453,0.69492,0.69451,0.69455,668300001.0
2005-08-08 00:40:00,0.6945,0.69482,0.69446,0.69458,741200009.0
2005-08-08 00:45:00,0.69464,0.69478,0.69442,0.69442,780800006.0
2005-08-08 00:50:00,0.69447,0.69484,0.69441,0.69455,595599998.0
2005-08-08 00:55:00,0.69455,0.69469,0.69423,0.69429,815900003.0
2005-08-08 01:00:00,0.69433,0.69439,0.69422,0.69435,775500010.0
2005-08-08 01:05:00,0.6943,0.69451,0.69421,0.69451,749199995.0
2005-08-08 01:10:00,0.69454,0.69454,0.6944,0.69452,917200007.0
2005-08-08 01:15:00,0.69447,0.69468,0.69447,0.69451,657399996.0
2005-08-08 01:20:00,0.69451,0.69459,0.69445,0.69456,598400006.0
2005-08-08 01:25:00,0.69454,0.69499,0.6945,0.69498,775400001.0
2005-08-08 01:30:00,0.69458,0.69482,0.6945,0.69472,733400004.0
2005-08-08 01:35:00,0.69473,0.69485,0.69467,0.69481,799000003.0
2005-08-08 01:40:00,0.69483,0.69487,0.69472,0.69482,940700000.0
2005-08-08 01:45:00,0.69487,0.69495,0.69478,0.6949,630099996.0
2005-08-08 01:50:00,0.69485,0.69507,0.69473,0.6948,822199998.0
2005-08-08 01:55:00,0.69492,0.69526,0.69465,0.69477,891900012.0
2005-08-08 02:00:00,0.69477,0.695,0.69477,0.69495,681400005.0
2005-08-08 02:05:00,0.69497,0.69506,0.69491,0.69506,593500002.0
2005-08-08 02:10:00,0.69508,0.6951,0.69474,0.69477,452299993.0
2005-08-08 02:15:00,0.69479,0.6949,0.69478,0.6949,609899998.0
2005-08-08 02:20:00,0.69487,0.69494,0.6948,0.69488,686599992.0
2005-08-08 02:25:00,0.69492,0.69498,0.6948,0.69485,615399998.0
2005-08-08 02:30:00,0.69484,0.69506,0.69484,0.69488,552899995.0
2005-08-08 02:35:00,0.69488,0.69529,0.69477,0.69507,781699999.0
2005-08-08 02:40:00,0.69515,0.69515,0.695,0.69502,899199999.0
2005-08-08 02:45:00,0.69497,0.69515,0.69487,0.69502,281200005.0
2005-08-08 02:50:00,0.69502,0.69509,0.69487,0.69495,730599992.0
2005-08-08 02:55:00,0.69503,0.69511,0.695,0.69508,635900000.0
2005-08-08 03:00:00,0.6951,0.69515,0.69494,0.69505,388599998.0
2005-08-08 03:05:00,0.69508,0.69513,0.69499,0.695,579099997.0
2005-08-08 03:10:00,0.69508,0.69511,0.69486,0.69486,365499998.0
2005-08-08 03:15:00,0.69488,0.69488,0.6947,0.69476,529500006.0
2005-08-08 03:20:00,0.69476,0.69483,0.69471,0.69475,515699998.0
2005-08-08 03:25:00,0.69473,0.69477,0.69468,0.69475,587499998.0
2005-08-08 03:30:00,0.69476,0.69483,0.69465,0.69478,885200002.0
2005-08-08 03:35:00,0.69476,0.69486,0.69473,0.69485,811499992.0
2005-08-08 03:40:00,0.6948,0.69514,0.69477,0.69509,733899997.0
2005-08-08 03:45:00,0.69498,0.69512,0.69481,0.69506,728999993.0
2005-08-08 03:50:00,0.695,0.69501,0.69484,0.69493,545099988.0
2005-08-08 03:55:00,0.69495,0.69512,0.69495,0.69507,538900001.0
2005-08-08 04:00:00,0.69502,0.69531,0.69495,0.69513,798399994.0
2005-08-08 04:05:00,0.69512,0.69517,0.69503,0.69508,583899995.0
2005-08-08 04:10:00,0.6951,0.69526,0.69504,0.69506,451399995.0
2005-08-08 04:15:00,0.69508,0.69517,0.69507,0.69507,494900001.0
2005-08-08 04:20:00,0.69505,0.69533,0.69495,0.69497,600199997.0
2005-08-08 04:25:00,0.69497,0.69511,0.69493,0.69511,596700007.0
2005-08-08 04:30:00,0.69511,0.69511,0.69492,0.69499,662599999.0
2005-08-08 04:35:00,0.69504,0.69523,0.69487,0.695,767499994.0
2005-08-08 04:40:00,0.69506,0.69536,0.69486,0.69503,906500000.0
2005-08-08 04:45:00,0.695,0.69522,0.695,0.69517,963899985.0
2005-08-08 04:50:00,0.69515,0.69538,0.69511,0.69525,509899996.0
2005-08-08 04:55:00,0.69527,0.69534,0.6951,0.6951,507899996.0
2005-08-08 05:00:00,0.69509,0.69525,0.69497,0.69513,606899993.0
2005-08-08 05:05:00,0.69524,0.6954,0.69509,0.69536,574700001.0
2005-08-08 05:10:00,0.69533,0.69549,0.69526,0.69542,703200003.0
2005-08-08 05:15:00,0.69541,0.69545,0.69519,0.69519,610800005.0
2005-08-08 05:20:00,0.69517,0.69524,0.69507,0.69515,677599997.0
2005-08-08 05:25:00,0.69522,0.69536,0.69522,0.69528,526799999.0
2005-08-08 05:30:00,0.69527,0.6953,0.69511,0.6953,710499997.0
2005-08-08 05:35:00,0.69534,0.69538,0.6952,0.69521,398000005.0
2005-08-08 05:40:00,0.69521,0.69524,0.6948,0.69498,714900001.0
2005-08-08 05:45:00,0.69496,0.69512,0.69487,0.69492,718600007.0
2005-08-08 05:50:00,0.69495,0.69495,0.6947,0.69489,556400005.0
2005-08-08 05:55:00,0.6949,0.69497,0.69483,0.6949,538399998.0
2005-08-08 06:00:00,0.69493,0.69501,0.69478,0.69501,550400000.0
2005-08-08 06:05:00,0.69499,0.69499,0.69477,0.69488,709100007.0
2005-08-08 06:10:00,0.69487,0.69494,0.69473,0.69476,890200007.0
2005-08-08 06:15:00,0.6948,0.69503,0.69474,0.69492,685899995.0
2005-08-08 06:20:00,0.69491,0.69524,0.69485,0.69502,793400007.0
2005-08-08 06:25:00,0.69502,0.6951,0.6949,0.6949,565699999.0
2005-08-08 06:30:00,0.69488,0.69498,0.69474,0.69498,699399998.0
2005-08-08 06:35:00,0.69497,0.69502,0.69456,0.69473,641099997.0
2005-08-08 06:40:00,0.69475,0.69496,0.69464,0.69486,803200005.0
2005-08-08 06:45:00,0.6948,0.69498,0.69477,0.69477,867000001.0
2005-08-08 06:50:00,0.69478,0.69522,0.69466,0.69484,710799994.0
2005-08-08 06:55:00,0.69483,0.69488,0.69475,0.69477,723999996.0
2005-08-08 07:00:00,0.69472,0.69481,0.69458,0.6947,528599993.0
2005-08-08 07:05:00,0.69454,0.69474,0.69444,0.69473,972099988.0
2005-08-08 07:10:00,0.69468,0.69472,0.69448,0.69467,661299998.0
2005-08-08 07:15:00,0.69465,0.69468,0.69449,0.69459,679900001.0
2005-08-08 07:20:00,0.69459,0.69462,0.69426,0.69442,690899997.0
2005-08-08 07:25:00,0.69435,0.69455,0.69423,0.69442,444699996.0
2005-08-08 07:30:00,0.69436,0.69448,0.69432,0.69448,627799995.0
2005-08-08 07:35:00,0.69451,0.69454,0.6944,0.69447,742299998.0
2005-08-08 07:40:00,0.69452,0.69452,0.69436,0.69442,570300001.0
2005-08-08 07:45:00,0.6944,0.69472,0.6944,0.69451,790199992.0
2005-08-08 07:50:00,0.69448,0.69448,0.69427,0.69435,767699999.0
2005-08-08 07:55:00,0.69435,0.69457,0.69407,0.69449,533199999.0
2005-08-08 08:00:00,0.6944,0.6945,0.69437,0.69442,684600008.0
2005-08-08 08:05:00,0.69437,0.69448,0.69435,0.69438,323300000.0
2005-08-08 08:10:00,0.69438,0.6944,0.69415,0.69431,600700001.0
2005-08-08 08:15:00,0.69435,0.69439,0.69417,0.69435,620699992.0
2005-08-08 08:20:00,0.6944,0.69455,0.6944,0.69445,792400000.0
2005-08-08 08:25:00,0.69438,0.69449,0.69432,0.69448,466299998.0
2005-08-08 08:30:00,0.69448,0.69464,0.69448,0.69464,496900004.0
2005-08-08 08:35:00,0.6946,0.69468,0.69451,0.69468,501199991.0
2005-08-08 08:40:00,0.69461,0.69473,0.69447,0.69454,744600006.0
2005-08-08 08:45:00,0.69457,0.6949,0.69456,0.6949,741000008.0
2005-08-08 08:50:00,0.69486,0.69486,0.69459,0.69469,442800004.0
2005-08-08 08:55:00,0.69472,0.69473,0.69451,0.69454,629600001.0
2005-08-08 09:00:00,0.69453,0.69459,0.6945,0.69453,783399997.0
2005-08-08 09:05:00,0.6945,0.69461,0.69439,0.69457,780799991.0
2005-08-08 09:10:00,0.69457,0.69463,0.69446,0.69453,485399999.0
2005-08-08 09:15:00,0.69452,0.69463,0.69446,0.69463,766199993.0
2005-08-08 09:20:00,0.69453,0.69463,0.69452,0.69457,539500000.0
2005-08-08 09:25:00,0.6946,0.69468,0.69453,0.69457,753300004.0
2005-08-08 09:30:00,0.69462,0.69491,0.69462,0.6948,646300000.0
2005-08-08 09:35:00,0.69482,0.69492,0.69474,0.69487,587699993.0
2005-08-08 09:40:00,0.69483,0.69521,0.69483,0.69513,667599996.0
2005-08-08 09:45:00,0.6952,0.69522,0.69498,0.69515,477100004.0
2005-08-08 09:50:00,0.69519,0.6953,0.69513,0.6953,759900001.0
2005-08-08 09:55:00,0.69527,0.69535,0.69517,0.69517,590900000.0
2005-08-08 10:00:00,0.6951,0.69523,0.69498,0.69503,772800003.0
2005-08-08 10:05:00,0.69504,0.69534,0.69504,0.69515,780700006.0
2005-08-08 10:10:00,0.69524,0.6953,0.69503,0.69503,765199996.0
2005-08-08 10:15:00,0.69508,0.69524,0.69507,0.69516,572599996.0
2005-08-08 10:20:00,0.69517,0.69522,0.69509,0.69511,558300001.0
2005-08-08 10:25:00,0.69506,0.69515,0.695,0.69504,529400000.0
2005-08-08 10:30:00,0.69505,0.69506,0.69397,0.69406,580899996.0
2005-08-08 10:35:00,0.69398,0.69398,0.69351,0.69356,586499998.0
2005-08-08 10:40:00,0.69344,0.69344,0.69246,0.69279,950000008.0
2005-08-08 10:45:00,0.6928,0.693,0.69276,0.693,767000000.0
2005-08-08 10:50:00,0.69292,0.69302,0.6928,0.6928,618399999.0
2005-08-08 10:55:00,0.69295,0.69308,0.69266,0.69268,761399995.0
2005-08-08 11:00:00,0.69259,0.69262,0.69233,0.69245,603799990.0
2005-08-08 11:05:00,0.69249,0.69271,0.69243,0.69267,806900009.0
2005-08-08 11:10:00,0.69269,0.69287,0.69267,0.69272,854799994.0
2005-08-08 11:15:00,0.69276,0.6928,0.69269,0.69276,793399982.0
2005-08-08 11:20:00,0.69279,0.69285,0.69272,0.69281,536300003.0
2005-08-08 11:25:00,0.69275,0.69307,0.69251,0.69287,846900004.0
2005-08-08 11:30:00,0.69292,0.69299,0.69278,0.6929,913199997.0
2005-08-08 11:35:00,0.69293,0.69293,0.69274,0.69281,618899997.0
2005-08-08 11:40:00,0.69282,0.69297,0.69279,0.69293,719899991.0
2005-08-08 11:45:00,0.69293,0.69298,0.69274,0.69294,775900002.0
2005-08-08 11:50:00,0.69285,0.69303,0.69285,0.69286,808499994.0
2005-08-08 11:55:00,0.6929,0.69304,0.69284,0.69301,779799997.0
2005-08-08 12:00:00,0.69294,0.69311,0.69294,0.69304,663899996.0
2005-08-08 12:05:00,0.69309,0.69317,0.69302,0.69302,636300001.0
2005-08-08 12:10:00,0.69303,0.69315,0.69303,0.69313,555299994.0
2005-08-08 12:15:00,0.69307,0.69307,0.69298,0.69302,637999995.0
2005-08-08 12:20:00,0.693,0.69311,0.69293,0.69299,600099998.0
2005-08-08 12:25:00,0.693,0.693,0.69283,0.69283,683999997.0
2005-08-08 12:30:00,0.69278,0.69287,0.69259,0.69262,734899993.0
2005-08-08 12:35:00,0.69261,0.69268,0.69251,0.69255,807200009.0
2005-08-08 12:40:00,0.69249,0.69264,0.69249,0.69259,515400000.0
2005-08-08 12:45:00,0.69262,0.69262,0.6923,0.6923,569699997.0
2005-08-08 12:50:00,0.69234,0.69244,0.692,0.69208,806800001.0
2005-08-08 12:55:00,0.69205,0.69212,0.69175,0.69183,643099997.0
2005-08-08 13:00:00,0.69192,0.69214,0.69192,0.69201,641400001.0
2005-08-08 13:05:00,0.69209,0.69214,0.69202,0.69213,525300001.0
2005-08-08 13:10:00,0.69207,0.6921,0.69176,0.6918,744199989.0
2005-08-08 13:15:00,0.69177,0.69186,0.69158,0.69162,848000002.0
2005-08-08 13:20:00,0.69161,0.69164,0.69143,0.69162,549400003.0
2005-08-08 13:25:00,0.69158,0.69185,0.69149,0.6918,778399996.0
2005-08-08 13:30:00,0.69179,0.69179,0.69146,0.6916,759099997.0
2005-08-08 13:35:00,0.69158,0.69175,0.69153,0.6916,738699996.0
2005-08-08 13:40:00,0.69159,0.69176,0.69148,0.69168,573900003.0
2005-08-08 13:45:00,0.69163,0.69163,0.69141,0.69157,672300001.0
2005-08-08 13:50:00,0.69155,0.69164,0.69146,0.69152,671700005.0
2005-08-08 13:55:00,0.6916,0.69164,0.6915,0.69159,493700002.0
2005-08-08 14:00:00,0.69174,0.69176,0.69138,0.69149,698999996.0
2005-08-08 14:05:00,0.69145,0.69168,0.69145,0.69151,661000004.0
2005-08-08 14:10:00,0.6915,0.69157,0.6914,0.69152,631799997.0
2005-08-08 14:15:00,0.69152,0.6916,0.69144,0.69159,598599998.0
2005-08-08 14:20:00,0.69154,0.69163,0.69145,0.69159,646999998.0
2005-08-08 14:25:00,0.69158,0.69158,0.69139,0.69158,739500002.0
2005-08-08 14:30:00,0.69153,0.69182,0.69151,0.6916,519000006.0
2005-08-08 14:35:00,0.69156,0.69167,0.69147,0.69157,787000002.0
2005-08-08 14:40:00,0.69157,0.69165,0.69148,0.69158,699300002.0
2005-08-08 14:45:00,0.69161,0.69169,0.6915,0.69169,643399997.0
2005-08-08 14:50:00,0.69168,0.69173,0.69151,0.69153,568699994.0
2005-08-08 14:55:00,0.69156,0.69173,0.6915,0.69173,500599999.0
2005-08-08 15:00:00,0.69174,0.6919,0.69174,0.69185,490800005.0
2005-08-08 15:05:00,0.69186,0.69201,0.69185,0.69192,646899999.0
2005-08-08 15:10:00,0.69194,0.69223,0.69183,0.69183,604399998.0
2005-08-08 15:15:00,0.69183,0.69188,0.69176,0.69182,704599998.0
2005-08-08 15:20:00,0.69182,0.69204,0.69176,0.69204,578499996.0
2005-08-08 15:25:00,0.69199,0.69209,0.69193,0.69203,357600001.0
2005-08-08 15:30:00,0.69203,0.69203,0.69184,0.6919,559900001.0
2005-08-08 15:35:00,0.69196,0.69199,0.69189,0.69191,573900000.0
2005-08-08 15:40:00,0.69185,0.69205,0.69185,0.69198,684699995.0
2005-08-08 15:45:00,0.69204,0.69219,0.692,0.69212,852999998.0
2005-08-08 15:50:00,0.69213,0.69222,0.69212,0.69217,505700001.0
2005-08-08 15:55:00,0.69216,0.69223,0.6921,0.69212,647200003.0
2005-08-08 16:00:00,0.69214,0.6922,0.69204,0.69218,323899995.0
2005-08-08 16:05:00,0.69215,0.69237,0.69212,0.69231,791299998.0
2005-08-08 16:10:00,0.69222,0.69223,0.69202,0.69207,848999995.0
2005-08-08 16:15:00,0.6921,0.69227,0.69205,0.69227,518200009.0
2005-08-08 16:20:00,0.69224,0.69229,0.69217,0.69223,735199997.0
2005-08-08 16:25:00,0.69223,0.6924,0.6922,0.69232,537100002.0
2005-08-08 16:30:00,0.69225,0.69238,0.6922,0.6922,265500004.0
2005-08-08 16:35:00,0.69224,0.69224,0.69207,0.6921,711300000.0
2005-08-08 16:40:00,0.69212,0.69215,0.69205,0.69211,567199999.0
2005-08-08 16:45:00,0.69207,0.69222,0.69207,0.69213,741800005.0
2005-08-08 16:50:00,0.69215,0.69217,0.69185,0.69185,609899999.0
2005-08-08 16:55:00,0.69192,0.692,0.69183,0.69186,607300007.0
2005-08-08 17:00:00,0.69185,0.69209,0.69182,0.69187,741600001.0
2005-08-08 17:05:00,0.69192,0.69211,0.69182,0.69182,677399996.0
2005-08-08 17:10:00,0.69189,0.69194,0.69176,0.69183,745699998.0
2005-08-08 17:15:00,0.69185,0.69185,0.69158,0.69158,539400000.0
2005-08-08 17:20:00,0.69162,0.69171,0.69146,0.69148,813400010.0
2005-08-08 17:25:00,0.69151,0.69164,0.69147,0.69164,857999993.0
2005-08-08 17:30:00,0.69167,0.69189,0.69152,0.69177,717900006.0
2005-08-08 17:35:00,0.69183,0.69201,0.69178,0.69187,614599992.0
2005-08-08 17:40:00,0.69188,0.69194,0.69179,0.69194,652299998.0
2005-08-08 17:45:00,0.6919,0.69192,0.69183,0.69186,478499995.0
2005-08-08 17:50:00,0.69177,0.69188,0.6917,0.69177,590200003.0
2005-08-08 17:55:00,0.69177,0.69185,0.69174,0.69174,412200000.0
2005-08-08 18:00:00,0.69174,0.6919,0.69166,0.69185,5304200024.0
2005-08-08 18:05:00,0.69178,0.6918,0.6916,0.69173,5204100007.0
2005-08-08 18:10:00,0.69175,0.6918,0.69168,0.69175,5549099997.0
2005-08-08 18:15:00,0.6915,0.69188,0.6915,0.69183,4535800026.0
2005-08-08 18:20:00,0.69185,0.69185,0.6917,0.69173,5072799974.0
2005-08-08 18:25:00,0.69173,0.69219,0.69164,0.69173,4647199998.0
2005-08-08 18:30:00,0.69175,0.69181,0.69161,0.69171,3802799991.0
2005-08-08 18:35:00,0.6917,0.69199,0.69158,0.69173,1675499999.0
2005-08-08 18:40:00,0.69175,0.69187,0.69171,0.69182,2331700001.0
2005-08-08 18:45:00,0.69186,0.69191,0.69173,0.69176,1290099997.0
2005-08-08 18:50:00,0.69173,0.69207,0.69162,0.6917,2055599988.0
2005-08-08 18:55:00,0.69167,0.69178,0.69162,0.6917,2946700004.0
2005-08-08 19:00:00,0.69171,0.69185,0.69171,0.69181,1896400010.0
2005-08-08 19:05:00,0.69177,0.69186,0.69173,0.69186,3036800007.0
2005-08-08 19:10:00,0.69187,0.69189,0.69175,0.69183,1244599996.0
2005-08-08 19:15:00,0.69185,0.69208,0.69185,0.692,2229099995.0
2005-08-08 19:20:00,0.69197,0.69203,0.69188,0.69196,1703300003.0
2005-08-08 19:25:00,0.69194,0.69196,0.69179,0.69185,2211100008.0
2005-08-08 19:30:00,0.69182,0.69214,0.69171,0.69176,2832299994.0
2005-08-08 19:35:00,0.69176,0.69188,0.69168,0.69181,2134700009.0
2005-08-08 19:40:00,0.69172,0.69185,0.69152,0.69152,1829699989.0
2005-08-08 19:45:00,0.69156,0.69166,0.69152,0.69163,1038599992.0
2005-08-08 19:50:00,0.69169,0.69175,0.69164,0.69172,1477700003.0
2005-08-08 19:55:00,0.69178,0.69192,0.69172,0.6919,1479900000.0
2005-08-08 20:00:00,0.692,0.692,0.69192,0.692,946299997.0
2005-08-08 20:05:00,0.692,0.69207,0.69193,0.69197,1369999997.0
2005-08-08 20:10:00,0.69193,0.69239,0.69191,0.69198,1948300009.0
2005-08-08 20:15:00,0.692,0.69204,0.69166,0.69166,2182399987.0
2005-08-08 20:20:00,0.69173,0.69186,0.6917,0.6918,1417500002.0
2005-08-08 20:25:00,0.69182,0.69192,0.69163,0.69163,3223600007.0
2005-08-08 20:30:00,0.69168,0.69184,0.69165,0.69171,4854099992.0
2005-08-08 20:35:00,0.69173,0.69173,0.69155,0.6916,2555399987.0
2005-08-08 20:40:00,0.6916,0.69207,0.69139,0.69196,2452299988.0
2005-08-08 20:45:00,0.69162,0.69198,0.69158,0.69188,1951499993.0
2005-08-08 20:50:00,0.69168,0.69203,0.69158,0.6917,4161200005.0
2005-08-08 20:55:00,0.69169,0.69175,0.69152,0.69164,5050700013.0
2005-08-08 21:00:00,0.69173,0.69177,0.69152,0.69155,4168899993.0
2005-08-08 21:05:00,0.69155,0.69161,0.6914,0.69159,2174900001.0
2005-08-08 21:10:00,0.6916,0.69186,0.69159,0.69186,1410500004.0
2005-08-08 21:15:00,0.69191,0.69191,0.69167,0.69185,1755899995.0
2005-08-08 21:20:00,0.69188,0.69212,0.6918,0.6919,2219200011.0
2005-08-08 21:25:00,0.69192,0.69197,0.69183,0.69186,892499999.0
2005-08-08 21:30:00,0.69185,0.69196,0.6918,0.69187,1988599992.0
2005-08-08 21:35:00,0.69187,0.69187,0.69169,0.69184,1032800018.0
2005-08-08 21:40:00,0.69176,0.69183,0.69167,0.69183,1219100007.0
2005-08-08 21:45:00,0.69184,0.69187,0.69175,0.69185,1305000006.0
2005-08-08 21:50:00,0.69182,0.69186,0.69177,0.69178,960600006.0
2005-08-08 21:55:00,0.69178,0.69192,0.69173,0.69192,1019900000.0
2005-08-08 22:00:00,0.69193,0.69205,0.6919,0.69197,1614600008.0
2005-08-08 22:05:00,0.69188,0.69194,0.6918,0.69185,808199998.0
2005-08-08 22:10:00,0.69184,0.69206,0.69182,0.69205,666799998.0
2005-08-08 22:15:00,0.69204,0.69212,0.69197,0.69206,1751099995.0
2005-08-08 22:20:00,0.69206,0.69213,0.69199,0.69207,1632199998.0
2005-08-08 22:25:00,0.69205,0.69212,0.69198,0.69205,897700004.0
2005-08-08 22:30:00,0.69207,0.69208,0.69199,0.692,941499999.0
2005-08-08 22:35:00,0.692,0.69215,0.69193,0.69207,995000009.0
2005-08-08 22:40:00,0.69205,0.6921,0.69193,0.692,1337099993.0
2005-08-08 22:45:00,0.69205,0.69208,0.69193,0.69195,1012899992.0
2005-08-08 22:50:00,0.692,0.69226,0.69192,0.69198,491100005.0
2005-08-08 22:55:00,0.69198,0.692,0.69172,0.69172,1054099992.0
2005-08-08 23:00:00,0.6919,0.69227,0.69169,0.69223,687599999.0
2005-08-08 23:05:00,0.69224,0.69226,0.69178,0.69193,973999999.0
2005-08-08 23:10:00,0.69197,0.69211,0.69171,0.69198,723800003.0
2005-08-08 23:15:00,0.69193,0.69224,0.69175,0.69211,796600009.0
2005-08-08 23:20:00,0.69178,0.69213,0.69159,0.6917,625999995.0
2005-08-08 23:25:00,0.69181,0.69209,0.69171,0.692,1060200000.0
2005-08-08 23:30:00,0.69178,0.69226,0.69178,0.69187,790500009.0
2005-08-08 23:35:00,0.6919,0.69211,0.69174,0.69177,610699997.0
2005-08-08 23:40:00,0.69183,0.6922,0.69183,0.69195,446700000.0
2005-08-08 23:45:00,0.69192,0.69226,0.69179,0.69184,614600001.0
2005-08-08 23:50:00,0.69185,0.69241,0.69175,0.69232,525400000.0
2005-08-08 23:55:00,0.69192,0.69219,0.69162,0.69199,803000001.0
2005-08-09 00:00:00,0.69184,0.69218,0.69169,0.69202,1023100002.0
2005-08-09 00:05:00,0.69177,0.69226,0.69165,0.69211,1014799993.0
2005-08-09 00:10:00,0.69166,0.69211,0.69153,0.69177,551699999.0
2005-08-09 00:15:00,0.69205,0.69214,0.69172,0.69186,604000000.0
2005-08-09 00:20:00,0.69174,0.69209,0.69143,0.69198,627999995.0
2005-08-09 00:25:00,0.69175,0.69182,0.6917,0.69172,423100002.0
2005-08-09 00:30:00,0.6918,0.69199,0.6917,0.69195,539299993.0
2005-08-09 00:35:00,0.69188,0.6922,0.69177,0.69192,497200009.0
2005-08-09 00:40:00,0.69192,0.69198,0.69179,0.69193,669900004.0
2005-08-09 00:45:00,0.69193,0.69229,0.69193,0.69216,710100002.0
2005-08-09 00:50:00,0.69202,0.69229,0.6919,0.69192,582899996.0
2005-08-09 00:55:00,0.69196,0.69235,0.6918,0.69194,574799999.0
2005-08-09 01:00:00,0.69195,0.69205,0.69192,0.69194,552899997.0
2005-08-09 01:05:00,0.69191,0.69224,0.69191,0.69218,801099998.0
2005-08-09 01:10:00,0.6922,0.69228,0.69205,0.69227,735400008.0
2005-08-09 01:15:00,0.69224,0.69238,0.69224,0.69235,478800001.0
2005-08-09 01:20:00,0.69234,0.69247,0.69227,0.69239,982200005.0
2005-08-09 01:25:00,0.69237,0.69245,0.69197,0.69212,609800000.0
2005-08-09 01:30:00,0.69215,0.69229,0.692,0.692,601600000.0
2005-08-09 01:35:00,0.69197,0.6921,0.69193,0.6921,677500010.0
2005-08-09 01:40:00,0.69204,0.69205,0.69187,0.69192,581400000.0
2005-08-09 01:45:00,0.69193,0.69217,0.69185,0.69217,774599997.0
2005-08-09 01:50:00,0.69211,0.69222,0.69195,0.69207,689199994.0
2005-08-09 01:55:00,0.69229,0.69239,0.69172,0.69206,578100001.0
2005-08-09 02:00:00,0.69205,0.69255,0.69202,0.69255,680499997.0
2005-08-09 02:05:00,0.6921,0.69215,0.69198,0.69201,706299993.0
2005-08-09 02:10:00,0.69203,0.69215,0.69203,0.69211,320199997.0
2005-08-09 02:15:00,0.69212,0.69259,0.69203,0.69258,692499997.0
2005-08-09 02:20:00,0.69217,0.6923,0.69217,0.69228,458800001.0
2005-08-09 02:25:00,0.69228,0.6924,0.69219,0.69235,653700006.0
2005-08-09 02:30:00,0.69231,0.69243,0.69225,0.69237,591099996.0
2005-08-09 02:35:00,0.69234,0.69238,0.69227,0.6923,637100004.0
2005-08-09 02:40:00,0.69235,0.6924,0.69222,0.69228,592200003.0
2005-08-09 02:45:00,0.69224,0.69233,0.69221,0.69221,328100000.0
2005-08-09 02:50:00,0.69217,0.69229,0.69215,0.69223,521199998.0
2005-08-09 02:55:00,0.69226,0.69231,0.69219,0.69224,728100003.0
2005-08-09 03:00:00,0.69227,0.69246,0.69222,0.6924,773500002.0
2005-08-09 03:05:00,0.69241,0.69292,0.69232,0.6924,970800003.0
2005-08-09 03:10:00,0.69242,0.6928,0.69231,0.69256,728199994.0
2005-08-09 03:15:00,0.69256,0.69267,0.69252,0.69265,870999998.0
2005-08-09 03:20:00,0.69259,0.69259,0.69237,0.69241,506400005.0
2005-08-09 03:25:00,0.69237,0.69253,0.69228,0.69242,464000006.0
2005-08-09 03:30:00,0.69249,0.69264,0.69239,0.69252,675799988.0
2005-08-09 03:35:00,0.69252,0.6929,0.69239,0.69244,595400008.0
2005-08-09 03:40:00,0.69245,0.69257,0.69243,0.69245,728599998.0
2005-08-09 03:45:00,0.6924,0.69246,0.69228,0.69236,771500003.0
2005-08-09 03:50:00,0.69232,0.69235,0.6922,0.69223,630299996.0
2005-08-09 03:55:00,0.6922,0.69247,0.69219,0.69247,669199996.0
2005-08-09 04:00:00,0.69257,0.69257,0.69226,0.6924,818500005.0
2005-08-09 04:05:00,0.69244,0.69257,0.69233,0.69238,663400006.0
2005-08-09 04:10:00,0.69238,0.69243,0.69225,0.69233,601600003.0
2005-08-09 04:15:00,0.69235,0.69239,0.69207,0.6921,674400001.0
2005-08-09 04:20:00,0.692,0.69215,0.69188,0.69213,570799997.0
2005-08-09 04:25:00,0.69215,0.69234,0.69209,0.69234,672999995.0
2005-08-09 04:30:00,0.69232,0.69234,0.69222,0.69229,601700001.0
2005-08-09 04:35:00,0.6923,0.69248,0.69222,0.69235,1086999995.0
2005-08-09 04:40:00,0.6924,0.6924,0.69221,0.6924,628499991.0
2005-08-09 04:45:00,0.69232,0.69236,0.69221,0.69235,609999999.0
2005-08-09 04:50:00,0.6923,0.69239,0.69225,0.69239,523999997.0
2005-08-09 04:55:00,0.69234,0.6924,0.69224,0.69224,626199999.0
2005-08-09 05:00:00,0.69227,0.69253,0.69214,0.69225,566500001.0
2005-08-09 05:05:00,0.69233,0.69241,0.69204,0.69204,623499993.0
2005-08-09 05:10:00,0.69204,0.6924,0.69204,0.69237,540100006.0
2005-08-09 05:15:00,0.6923,0.69246,0.69209,0.69228,395800000.0
2005-08-09 05:20:00,0.69227,0.69238,0.692,0.692,435100004.0
2005-08-09 05:25:00,0.69206,0.69225,0.69206,0.69215,633300000.0
2005-08-09 05:30:00,0.69217,0.69225,0.69207,0.69212,739699998.0
2005-08-09 05:35:00,0.69214,0.69222,0.69198,0.69205,440100001.0
2005-08-09 05:40:00,0.692,0.69207,0.69181,0.692,677800003.0
2005-08-09 05:45:00,0.69195,0.6921,0.69193,0.69195,736399996.0
2005-08-09 05:50:00,0.69202,0.69219,0.69202,0.69212,508799999.0
2005-08-09 05:55:00,0.69212,0.69228,0.69204,0.69206,443500004.0
2005-08-09 06:00:00,0.69213,0.6925,0.69212,0.69242,715999986.0
2005-08-09 06:05:00,0.69221,0.69232,0.69208,0.6923,690699988.0
2005-08-09 06:10:00,0.69232,0.69243,0.69232,0.69243,234300003.0
2005-08-09 06:15:00,0.6924,0.69241,0.69232,0.69241,570599994.0
2005-08-09 06:20:00,0.69236,0.69279,0.69223,0.69273,625299997.0
2005-08-09 06:25:00,0.69227,0.69243,0.69226,0.69243,426000003.0
2005-08-09 06:30:00,0.69244,0.69264,0.69228,0.69235,455800003.0
2005-08-09 06:35:00,0.69235,0.69263,0.69225,0.69248,389499999.0
2005-08-09 06:40:00,0.6923,0.69232,0.6922,0.69225,400200001.0
2005-08-09 06:45:00,0.69232,0.69232,0.69219,0.69222,618300003.0
2005-08-09 06:50:00,0.69214,0.69223,0.69204,0.69218,626600003.0
2005-08-09 06:55:00,0.69251,0.6926,0.69215,0.69225,588700001.0
2005-08-09 07:00:00,0.69222,0.69234,0.69222,0.69227,504299999.0
2005-08-09 07:05:00,0.69222,0.6923,0.69217,0.6923,296299998.0
2005-08-09 07:10:00,0.69227,0.69232,0.69214,0.69217,715099998.0
2005-08-09 07:15:00,0.69219,0.69227,0.69215,0.69223,747199993.0
2005-08-09 07:20:00,0.69223,0.69236,0.69221,0.69235,564900002.0
2005-08-09 07:25:00,0.69232,0.69243,0.6923,0.69239,631600000.0
2005-08-09 07:30:00,0.69234,0.69243,0.69231,0.69243,600900003.0
2005-08-09 07:35:00,0.69248,0.69258,0.6924,0.69243,879299996.0
2005-08-09 07:40:00,0.69249,0.69264,0.69239,0.69243,581400005.0
2005-08-09 07:45:00,0.69235,0.69271,0.69208,0.69262,784999995.0
2005-08-09 07:50:00,0.69269,0.69308,0.69264,0.69306,600699994.0
2005-08-09 07:55:00,0.69312,0.69312,0.69257,0.69258,865300006.0
2005-08-09 08:00:00,0.6926,0.69316,0.69259,0.69312,955600005.0
2005-08-09 08:05:00,0.69306,0.69319,0.69301,0.69319,677300013.0
2005-08-09 08:10:00,0.69324,0.69337,0.6931,0.6931,715599999.0
2005-08-09 08:15:00,0.69308,0.69312,0.69282,0.69293,589500003.0
2005-08-09 08:20:00,0.69301,0.69307,0.6929,0.693,383000001.0
2005-08-09 08:25:00,0.69296,0.69309,0.69293,0.69309,557800001.0
2005-08-09 08:30:00,0.69308,0.69319,0.69305,0.6931,578800005.0
2005-08-09 08:35:00,0.69307,0.69322,0.69301,0.6932,688700001.0
2005-08-09 08:40:00,0.69324,0.69336,0.6931,0.69336,1020399999.0
2005-08-09 08:45:00,0.69332,0.69335,0.69316,0.69317,548900007.0
2005-08-09 08:50:00,0.69317,0.6932,0.69294,0.693,628399999.0
2005-08-09 08:55:00,0.69308,0.69329,0.69299,0.69329,560599997.0
2005-08-09 09:00:00,0.69334,0.69334,0.69296,0.69308,785799996.0
2005-08-09 09:05:00,0.69312,0.69327,0.69304,0.6932,552599997.0
2005-08-09 09:10:00,0.69318,0.6934,0.69317,0.69337,852599992.0
2005-08-09 09:15:00,0.6934,0.69342,0.69322,0.69327,620200009.0
2005-08-09 09:20:00,0.6933,0.69353,0.69327,0.69351,774299990.0
2005-08-09 09:25:00,0.69351,0.69366,0.69338,0.69353,877999990.0
2005-08-09 09:30:00,0.69358,0.69373,0.69354,0.69354,686800002.0
2005-08-09 09:35:00,0.69359,0.69359,0.69328,0.69328,508299999.0
2005-08-09 09:40:00,0.69326,0.69345,0.69325,0.69341,958199993.0
2005-08-09 09:45:00,0.69334,0.6934,0.69323,0.69328,509600000.0
2005-08-09 09:50:00,0.69327,0.69332,0.69317,0.69328,629699995.0
2005-08-09 09:55:00,0.69325,0.69329,0.69319,0.69319,697700003.0
2005-08-09 10:00:00,0.6932,0.69325,0.6931,0.69317,820200001.0
2005-08-09 10:05:00,0.6931,0.69333,0.69307,0.6933,717100001.0
2005-08-09 10:10:00,0.69334,0.69359,0.6933,0.69338,668899996.0
2005-08-09 10:15:00,0.69348,0.69378,0.69346,0.69365,774099996.0
2005-08-09 10:20:00,0.69365,0.69374,0.69353,0.6936,654099999.0
2005-08-09 10:25:00,0.6936,0.6938,0.69352,0.69369,774499998.0
2005-08-09 10:30:00,0.6937,0.6937,0.69296,0.6933,945100002.0
2005-08-09 10:35:00,0.69339,0.69372,0.69327,0.69355,693999993.0
2005-08-09 10:40:00,0.69351,0.69351,0.69324,0.69336,685000003.0
2005-08-09 10:45:00,0.69343,0.6937,0.69339,0.69361,613599998.0
2005-08-09 10:50:00,0.69358,0.69371,0.69355,0.69358,490100002.0
2005-08-09 10:55:00,0.6936,0.69364,0.69339,0.69344,576999999.0
2005-08-09 11:00:00,0.69342,0.69347,0.69316,0.69327,715699999.0
2005-08-09 11:05:00,0.693,0.6932,0.69294,0.6932,674700002.0
2005-08-09 11:10:00,0.69317,0.69336,0.69316,0.69331,601399998.0
2005-08-09 11:15:00,0.69339,0.69353,0.69331,0.6934,768200000.0
2005-08-09 11:20:00,0.69334,0.69345,0.6932,0.69337,568100003.0
2005-08-09 11:25:00,0.69333,0.69336,0.69307,0.69313,529700003.0
2005-08-09 11:30:00,0.69315,0.69323,0.69298,0.69302,818099998.0
2005-08-09 11:35:00,0.69298,0.69303,0.69269,0.69278,674100002.0
2005-08-09 11:40:00,0.69284,0.69297,0.69276,0.69295,539199994.0
2005-08-09 11:45:00,0.69295,0.69331,0.69292,0.69331,715099995.0
2005-08-09 11:50:00,0.6932,0.69333,0.69308,0.6931,702100001.0
2005-08-09 11:55:00,0.69315,0.69332,0.69305,0.69332,665100005.0
2005-08-09 12:00:00,0.69319,0.69335,0.6931,0.6932,940399999.0
2005-08-09 12:05:00,0.69312,0.6935,0.69304,0.69312,645099989.0
2005-08-09 12:10:00,0.69315,0.69326,0.69315,0.69324,644199999.0
2005-08-09 12:15:00,0.69322,0.69337,0.69302,0.6931,775899994.0
2005-08-09 12:20:00,0.69308,0.69313,0.69276,0.6928,828899999.0
2005-08-09 12:25:00,0.69278,0.69286,0.69272,0.69282,709300003.0
2005-08-09 12:30:00,0.69277,0.69288,0.69272,0.69275,520100007.0
2005-08-09 12:35:00,0.69273,0.69301,0.69265,0.69301,826299996.0
2005-08-09 12:40:00,0.69299,0.69311,0.69288,0.69311,775700001.0
2005-08-09 12:45:00,0.69314,0.69325,0.69299,0.69312,663100002.0
2005-08-09 12:50:00,0.69321,0.6933,0.69307,0.6933,844700000.0
2005-08-09 12:55:00,0.69326,0.69346,0.69316,0.69337,680600001.0
2005-08-09 13:00:00,0.69339,0.69343,0.69333,0.69336,584000003.0
2005-08-09 13:05:00,0.69335,0.69335,0.69319,0.69328,593100005.0
2005-08-09 13:10:00,0.69323,0.69344,0.69323,0.69337,573699990.0
2005-08-09 13:15:00,0.6933,0.69357,0.69316,0.69356,685699995.0
2005-08-09 13:20:00,0.69329,0.69337,0.69325,0.69336,453600006.0
2005-08-09 13:25:00,0.6933,0.69356,0.6931,0.69322,997900000.0
2005-08-09 13:30:00,0.69324,0.69325,0.69296,0.693,631999998.0
2005-08-09 13:35:00,0.69303,0.6932,0.69297,0.69312,544799999.0
2005-08-09 13:40:00,0.6931,0.69328,0.6931,0.69322,609600008.0
2005-08-09 13:45:00,0.69323,0.69328,0.69317,0.69322,706600000.0
2005-08-09 13:50:00,0.69321,0.69334,0.69312,0.69313,1038899995.0
2005-08-09 13:55:00,0.6931,0.69323,0.69309,0.6932,478900005.0
2005-08-09 14:00:00,0.69317,0.69328,0.69312,0.69315,683000002.0
2005-08-09 14:05:00,0.69305,0.69313,0.69288,0.69295,472600006.0
2005-08-09 14:10:00,0.69295,0.69295,0.69269,0.69277,847600002.0
2005-08-09 14:15:00,0.69286,0.6929,0.69275,0.69281,728599991.0
2005-08-09 14:20:00,0.69279,0.69291,0.69264,0.69264,844300001.0
2005-08-09 14:25:00,0.69271,0.69275,0.69258,0.69275,727800001.0
2005-08-09 14:30:00,0.69268,0.69287,0.69268,0.6928,562599997.0
2005-08-09 14:35:00,0.69284,0.69291,0.69268,0.69271,781499995.0
2005-08-09 14:40:00,0.69271,0.69273,0.6924,0.69255,755699994.0
2005-08-09 14:45:00,0.69255,0.69257,0.69223,0.69223,577899993.0
2005-08-09 14:50:00,0.69214,0.69216,0.69195,0.69195,1024000005.0
2005-08-09 14:55:00,0.69195,0.69201,0.69189,0.69198,706599995.0
2005-08-09 15:00:00,0.69199,0.69205,0.6918,0.6919,672600002.0
2005-08-09 15:05:00,0.69182,0.69189,0.6917,0.69178,536200004.0
2005-08-09 15:10:00,0.69179,0.69186,0.69165,0.69165,642600007.0
2005-08-09 15:15:00,0.69158,0.69166,0.69152,0.69162,805700001.0
2005-08-09 15:20:00,0.69162,0.69179,0.69157,0.69179,590700007.0
2005-08-09 15:25:00,0.69175,0.69184,0.69157,0.69184,445199999.0
2005-08-09 15:30:00,0.69188,0.69192,0.69163,0.69163,446100003.0
2005-08-09 15:35:00,0.69174,0.6918,0.69163,0.69163,588700004.0
2005-08-09 15:40:00,0.6917,0.6917,0.69142,0.69164,715900003.0
2005-08-09 15:45:00,0.69168,0.69173,0.69153,0.69169,681899999.0
2005-08-09 15:50:00,0.69174,0.69182,0.69165,0.6917,536199995.0
2005-08-09 15:55:00,0.69172,0.69178,0.69165,0.69165,444599999.0
2005-08-09 16:00:00,0.69168,0.69186,0.69158,0.69181,641200004.0
2005-08-09 16:05:00,0.69178,0.69191,0.69175,0.69191,662300007.0
2005-08-09 16:10:00,0.69193,0.69198,0.69178,0.69197,777799987.0
2005-08-09 16:15:00,0.6919,0.69201,0.69188,0.69201,282300001.0
2005-08-09 16:20:00,0.692,0.69208,0.69194,0.69198,428999994.0
2005-08-09 16:25:00,0.69196,0.69198,0.69183,0.69188,508600001.0
2005-08-09 16:30:00,0.69187,0.69191,0.69173,0.69175,693199997.0
2005-08-09 16:35:00,0.69182,0.69183,0.69175,0.69176,390100001.0
2005-08-09 16:40:00,0.69172,0.6918,0.69161,0.69174,721300004.0
2005-08-09 16:45:00,0.6917,0.69176,0.69165,0.69165,651000006.0
2005-08-09 16:50:00,0.69172,0.6918,0.69161,0.69167,644700004.0
2005-08-09 16:55:00,0.69173,0.69177,0.69161,0.69164,421300004.0
2005-08-09 17:00:00,0.69164,0.69173,0.69157,0.6917,893299995.0
2005-08-09 17:05:00,0.69179,0.69213,0.69179,0.69203,852400006.0
2005-08-09 17:10:00,0.69207,0.6923,0.69204,0.6923,467700004.0
2005-08-09 17:15:00,0.69229,0.69236,0.6922,0.69226,578200002.0
2005-08-09 17:20:00,0.69228,0.69228,0.692,0.69205,724100002.0
2005-08-09 17:25:00,0.692,0.69209,0.69199,0.69199,572700009.0
2005-08-09 17:30:00,0.69198,0.69201,0.69183,0.69197,510199997.0
2005-08-09 17:35:00,0.69201,0.69211,0.69193,0.69197,617800001.0
2005-08-09 17:40:00,0.69195,0.69203,0.6919,0.69203,577799998.0
2005-08-09 17:45:00,0.69199,0.69199,0.69183,0.6919,778100001.0
2005-08-09 17:50:00,0.69183,0.69195,0.69183,0.6919,421200000.0
2005-08-09 17:55:00,0.69188,0.6919,0.69169,0.69174,584800003.0
2005-08-09 18:00:00,0.69172,0.6918,0.69164,0.69176,5461399994.0
2005-08-09 18:05:00,0.69172,0.69174,0.6915,0.69163,6591299975.0
2005-08-09 18:10:00,0.69165,0.69174,0.6916,0.69166,5919699993.0
2005-08-09 18:15:00,0.69169,0.69173,0.69147,0.69161,4997100003.0
2005-08-09 18:20:00,0.69155,0.69167,0.69151,0.69157,5201999989.0
2005-08-09 18:25:00,0.69189,0.69195,0.69151,0.69165,4495199987.0
2005-08-09 18:30:00,0.69167,0.69173,0.69156,0.69166,4018000002.0
2005-08-09 18:35:00,0.69168,0.69168,0.69157,0.69162,1475899998.0
2005-08-09 18:40:00,0.69162,0.69166,0.69139,0.69148,2519200004.0
2005-08-09 18:45:00,0.6915,0.69158,0.69145,0.69153,1369699992.0
2005-08-09 18:50:00,0.69148,0.69156,0.69142,0.69154,1920999989.0
2005-08-09 18:55:00,0.69152,0.69173,0.69145,0.69165,2621799993.0
2005-08-09 19:00:00,0.69165,0.69208,0.6915,0.692,1959099999.0
2005-08-09 19:05:00,0.69171,0.69179,0.69162,0.69178,3168999997.0
2005-08-09 19:10:00,0.69185,0.69205,0.69169,0.69173,1391700008.0
2005-08-09 19:15:00,0.69173,0.69191,0.69167,0.69188,2217299992.0
2005-08-09 19:20:00,0.69185,0.69209,0.69174,0.69183,1727700004.0
2005-08-09 19:25:00,0.69184,0.69208,0.69166,0.69175,2284200003.0
2005-08-09 19:30:00,0.69202,0.6921,0.6917,0.69188,2983100009.0
2005-08-09 19:35:00,0.69217,0.69229,0.69182,0.69205,2425100008.0
2005-08-09 19:40:00,0.69178,0.69206,0.69163,0.69182,1841500005.0
2005-08-09 19:45:00,0.6918,0.69181,0.69167,0.69174,1002299994.0
2005-08-09 19:50:00,0.69176,0.69218,0.69169,0.69175,1319599995.0
2005-08-09 19:55:00,0.69175,0.69179,0.69167,0.69167,1355500004.0
2005-08-09 20:00:00,0.69174,0.69184,0.69166,0.69173,830600001.0
2005-08-09 20:05:00,0.69171,0.69182,0.69171,0.69176,1271600006.0
2005-08-09 20:10:00,0.69173,0.69178,0.69166,0.69171,2345699988.0
2005-08-09 20:15:00,0.69173,0.6923,0.69164,0.69222,2553899997.0
2005-08-09 20:20:00,0.69211,0.69222,0.69161,0.6918,1637499993.0
2005-08-09 20:25:00,0.6918,0.6923,0.6918,0.69208,3014599995.0
2005-08-09 20:30:00,0.69215,0.69292,0.69215,0.69253,5072599998.0
2005-08-09 20:35:00,0.69254,0.69258,0.6923,0.69231,2534800003.0
2005-08-09 20:40:00,0.69228,0.69229,0.69188,0.69215,2545600011.0
2005-08-09 20:45:00,0.69215,0.69234,0.69207,0.6923,2341299992.0
2005-08-09 20:50:00,0.69232,0.69249,0.69217,0.69233,4067300012.0
2005-08-09 20:55:00,0.69235,0.69241,0.69214,0.69223,4819999995.0
2005-08-09 21:00:00,0.69225,0.69278,0.6922,0.69227,4306799994.0
2005-08-09 21:05:00,0.69222,0.69248,0.69215,0.6924,1725200003.0
2005-08-09 21:10:00,0.69239,0.69239,0.69226,0.69233,1327600006.0
2005-08-09 21:15:00,0.69234,0.69256,0.69229,0.6925,1253700004.0
2005-08-09 21:20:00,0.69252,0.69264,0.69246,0.69246,2692200015.0
2005-08-09 21:25:00,0.69244,0.69247,0.69224,0.6923,910999992.0
2005-08-09 21:30:00,0.6923,0.69236,0.69224,0.69232,1923500004.0
2005-08-09 21:35:00,0.69235,0.69245,0.69222,0.69232,1070599997.0
2005-08-09 21:40:00,0.69227,0.69239,0.69215,0.69219,1282399999.0
2005-08-09 21:45:00,0.69218,0.69218,0.69192,0.69204,1330800008.0
2005-08-09 21:50:00,0.69201,0.69225,0.69188,0.69202,1216900003.0
2005-08-09 21:55:00,0.69203,0.69214,0.69192,0.69208,1024999998.0
2005-08-09 22:00:00,0.69205,0.69207,0.6919,0.69198,1672700002.0
2005-08-09 22:05:00,0.69194,0.69198,0.69184,0.69195,1043399992.0
2005-08-09 22:10:00,0.69192,0.69203,0.6919,0.69198,787900008.0
2005-08-09 22:15:00,0.692,0.69203,0.69189,0.69198,1280099994.0
2005-08-09 22:20:00,0.6922,0.6923,0.69188,0.69192,1953700003.0
2005-08-09 22:25:00,0.6919,0.69236,0.6919,0.69202,1112500005.0
2005-08-09 22:30:00,0.69191,0.69191,0.69166,0.69166,1099200001.0
2005-08-09 22:35:00,0.69164,0.69165,0.69151,0.6916,1070899997.0
2005-08-09 22:40:00,0.6916,0.6918,0.69155,0.6918,1072700002.0
2005-08-09 22:45:00,0.6918,0.6921,0.69167,0.6917,838000003.0
2005-08-09 22:50:00,0.69175,0.69209,0.6917,0.69178,598800004.0
2005-08-09 22:55:00,0.69178,0.6919,0.69172,0.69172,1024200001.0
2005-08-09 23:00:00,0.69175,0.69237,0.69169,0.69203,764900003.0
2005-08-09 23:05:00,0.69224,0.69228,0.69186,0.69211,829199991.0
2005-08-09 23:10:00,0.69171,0.69226,0.69169,0.69185,1055200000.0
2005-08-09 23:15:00,0.6919,0.69225,0.69174,0.69181,694399996.0
2005-08-09 23:20:00,0.69185,0.69198,0.69179,0.69179,771699992.0
2005-08-09 23:25:00,0.69196,0.69202,0.69174,0.6919,548600003.0
2005-08-09 23:30:00,0.69188,0.69207,0.69178,0.69202,969500004.0
2005-08-09 23:35:00,0.69208,0.69214,0.69194,0.69205,572800000.0
2005-08-09 23:40:00,0.692,0.69255,0.69196,0.69207,395200003.0
2005-08-09 23:45:00,0.69209,0.69239,0.69209,0.69238,240700003.0
2005-08-09 23:50:00,0.69233,0.69237,0.69221,0.69221,554100001.0
2005-08-09 23:55:00,0.69226,0.69256,0.69192,0.69248,689899995.0
2005-08-10 00:00:00,0.69217,0.69236,0.69213,0.69233,752099999.0
2005-08-10 00:05:00,0.69229,0.69251,0.69188,0.69232,801599997.0
2005-08-10 00:10:00,0.69236,0.6925,0.69231,0.69243,885299992.0
2005-08-10 00:15:00,0.6925,0.69264,0.69238,0.69238,480599998.0
2005-08-10 00:20:00,0.69243,0.69255,0.69242,0.69247,627700005.0
2005-08-10 00:25:00,0.6924,0.69255,0.6924,0.69247,537600014.0
2005-08-10 00:30:00,0.69255,0.69274,0.69227,0.6926,528599996.0
2005-08-10 00:35:00,0.6923,0.6924,0.6923,0.6924,343499995.0
2005-08-10 00:40:00,0.69235,0.69235,0.69218,0.69223,583999996.0
2005-08-10 00:45:00,0.6925,0.69252,0.69219,0.6922,877999998.0
2005-08-10 00:50:00,0.69223,0.69225,0.692,0.69207,532999999.0
2005-08-10 00:55:00,0.6921,0.69247,0.69204,0.69215,642700006.0
2005-08-10 01:00:00,0.69212,0.69243,0.69194,0.69197,591200003.0
2005-08-10 01:05:00,0.69195,0.692,0.69187,0.69193,511000001.0
2005-08-10 01:10:00,0.69193,0.69226,0.69184,0.69193,589400003.0
2005-08-10 01:15:00,0.6919,0.69221,0.69184,0.69205,489999994.0
2005-08-10 01:20:00,0.69204,0.69204,0.69191,0.69191,307200006.0
2005-08-10 01:25:00,0.69188,0.69201,0.69172,0.69201,758399997.0
2005-08-10 01:30:00,0.69201,0.69206,0.69143,0.69155,622100002.0
2005-08-10 01:35:00,0.69159,0.69173,0.69149,0.69165,595100004.0
2005-08-10 01:40:00,0.69163,0.6918,0.69159,0.69174,890499998.0
2005-08-10 01:45:00,0.6917,0.69174,0.6916,0.6916,904599995.0
2005-08-10 01:50:00,0.69158,0.69188,0.69148,0.69176,653200000.0
2005-08-10 01:55:00,0.69171,0.69174,0.69141,0.69141,402099997.0
2005-08-10 02:00:00,0.69142,0.69152,0.69131,0.69138,795899994.0
2005-08-10 02:05:00,0.69134,0.69144,0.69121,0.6914,727699998.0
2005-08-10 02:10:00,0.69151,0.69168,0.69127,0.69156,466199999.0
2005-08-10 02:15:00,0.69159,0.69167,0.69148,0.69161,807100013.0
2005-08-10 02:20:00,0.69157,0.69171,0.69155,0.69171,428700005.0
2005-08-10 02:25:00,0.69171,0.69171,0.69145,0.69155,650800005.0
2005-08-10 02:30:00,0.6915,0.69155,0.6914,0.69145,597599990.0
2005-08-10 02:35:00,0.69144,0.69144,0.69118,0.69118,450599995.0
2005-08-10 02:40:00,0.69123,0.69126,0.6911,0.69125,806299991.0
2005-08-10 02:45:00,0.69117,0.69119,0.69088,0.691,517000004.0
2005-08-10 02:50:00,0.69099,0.69105,0.69091,0.69098,591800000.0
2005-08-10 02:55:00,0.69104,0.69104,0.69091,0.69097,456499999.0
2005-08-10 03:00:00,0.69098,0.69098,0.69072,0.69075,522699989.0
2005-08-10 03:05:00,0.69078,0.69095,0.69072,0.69085,631500004.0
2005-08-10 03:10:00,0.6909,0.69095,0.69082,0.69091,746000000.0
2005-08-10 03:15:00,0.6909,0.69094,0.69082,0.69082,337300002.0
2005-08-10 03:20:00,0.69076,0.69107,0.69067,0.69076,572599994.0
2005-08-10 03:25:00,0.69072,0.69087,0.69072,0.69073,593100001.0
2005-08-10 03:30:00,0.69066,0.69082,0.6906,0.6907,930899994.0
2005-08-10 03:35:00,0.69074,0.69086,0.69065,0.6908,588300002.0
2005-08-10 03:40:00,0.69081,0.69088,0.69076,0.69087,875299998.0
2005-08-10 03:45:00,0.69078,0.69084,0.6907,0.69076,731400006.0
2005-08-10 03:50:00,0.69072,0.69087,0.69068,0.69085,519999995.0
2005-08-10 03:55:00,0.69086,0.69086,0.69066,0.69069,496000007.0
2005-08-10 04:00:00,0.69078,0.69082,0.69063,0.69069,782699999.0
2005-08-10 04:05:00,0.69072,0.69081,0.69069,0.6907,305799998.0
2005-08-10 04:10:00,0.6907,0.69078,0.69065,0.69073,513000002.0
2005-08-10 04:15:00,0.69073,0.69082,0.69061,0.69076,353900001.0
2005-08-10 04:20:00,0.69075,0.69105,0.69073,0.691,699999998.0
2005-08-10 04:25:00,0.69075,0.69089,0.69064,0.69075,774099992.0
2005-08-10 04:30:00,0.69072,0.69083,0.69061,0.69073,909299996.0
2005-08-10 04:35:00,0.69075,0.69095,0.69069,0.69086,608000000.0
2005-08-10 04:40:00,0.6909,0.69113,0.69079,0.69113,698299990.0
2005-08-10 04:45:00,0.69092,0.6912,0.69073,0.6912,832599995.0
2005-08-10 04:50:00,0.69087,0.6912,0.69081,0.6909,425600001.0
2005-08-10 04:55:00,0.69087,0.69098,0.69085,0.69096,596099998.0
2005-08-10 05:00:00,0.69091,0.69104,0.69086,0.69095,572199993.0
2005-08-10 05:05:00,0.69086,0.69102,0.69073,0.69096,581399999.0
2005-08-10 05:10:00,0.69086,0.69097,0.69081,0.69092,584999999.0
2005-08-10 05:15:00,0.69095,0.691,0.69073,0.69081,630499997.0
2005-08-10 05:20:00,0.69078,0.69086,0.69071,0.69071,358700007.0
2005-08-10 05:25:00,0.69073,0.69087,0.69072,0.69078,474899993.0
2005-08-10 05:30:00,0.69078,0.69089,0.69074,0.69079,588000000.0
2005-08-10 05:35:00,0.6908,0.69085,0.69075,0.69079,453300000.0
2005-08-10 05:40:00,0.69093,0.691,0.69087,0.691,320600003.0
2005-08-10 05:45:00,0.69103,0.69114,0.69097,0.691,400900000.0
2005-08-10 05:50:00,0.69107,0.69143,0.69087,0.69119,597299997.0
2005-08-10 05:55:00,0.69103,0.69105,0.69093,0.691,542899999.0
2005-08-10 06:00:00,0.69122,0.69129,0.69095,0.69097,357700001.0
2005-08-10 06:05:00,0.69106,0.69122,0.69069,0.691,562699998.0
2005-08-10 06:10:00,0.691,0.6912,0.691,0.69115,197199996.0
2005-08-10 06:15:00,0.69112,0.69119,0.69103,0.69107,833700001.0
2005-08-10 06:20:00,0.6911,0.69113,0.69097,0.69102,600199998.0
2005-08-10 06:25:00,0.69112,0.69116,0.69099,0.69105,625299995.0
2005-08-10 06:30:00,0.69105,0.69124,0.691,0.69121,763599991.0
2005-08-10 06:35:00,0.69145,0.69147,0.69112,0.69113,637000000.0
2005-08-10 06:40:00,0.69116,0.69124,0.69108,0.69112,640899995.0
2005-08-10 06:45:00,0.69119,0.69143,0.691,0.69143,725400005.0
2005-08-10 06:50:00,0.69114,0.69126,0.69099,0.69126,477799999.0
2005-08-10 06:55:00,0.69126,0.69127,0.69101,0.69101,874300000.0
2005-08-10 07:00:00,0.69095,0.69108,0.69084,0.69108,750199998.0
2005-08-10 07:05:00,0.69106,0.69111,0.69091,0.6911,429700007.0
2005-08-10 07:10:00,0.69101,0.6911,0.69087,0.69107,713400001.0
2005-08-10 07:15:00,0.69109,0.69142,0.69106,0.69136,692899998.0
2005-08-10 07:20:00,0.69113,0.69142,0.6911,0.69127,461700003.0
2005-08-10 07:25:00,0.69128,0.69151,0.69128,0.69144,602500000.0
2005-08-10 07:30:00,0.69143,0.69147,0.69121,0.69124,783100007.0
2005-08-10 07:35:00,0.69127,0.69155,0.69127,0.69155,688000000.0
2005-08-10 07:40:00,0.69162,0.69163,0.69128,0.69136,715799997.0
2005-08-10 07:45:00,0.69141,0.69147,0.69135,0.69135,520599992.0
2005-08-10 07:50:00,0.69137,0.69138,0.69098,0.69105,407700005.0
2005-08-10 07:55:00,0.69102,0.6912,0.69102,0.6911,543700004.0
2005-08-10 08:00:00,0.69105,0.69126,0.69105,0.69126,789900005.0
2005-08-10 08:05:00,0.69122,0.69128,0.69108,0.69117,721299992.0
2005-08-10 08:10:00,0.69117,0.69145,0.69111,0.6914,810400010.0
2005-08-10 08:15:00,0.69131,0.69152,0.69126,0.69148,401299996.0
2005-08-10 08:20:00,0.69151,0.69153,0.69131,0.69143,892200009.0
2005-08-10 08:25:00,0.69135,0.69151,0.69135,0.69143,543699995.0
2005-08-10 08:30:00,0.69143,0.69163,0.6914,0.69163,704999995.0
2005-08-10 08:35:00,0.69167,0.69167,0.6913,0.69158,771400002.0
2005-08-10 08:40:00,0.69159,0.69179,0.69159,0.69171,739399998.0
2005-08-10 08:45:00,0.69165,0.69167,0.69149,0.69152,515000000.0
2005-08-10 08:50:00,0.69152,0.69169,0.69152,0.69161,632800005.0
2005-08-10 08:55:00,0.6916,0.6917,0.69158,0.69158,577600001.0
2005-08-10 09:00:00,0.6916,0.69168,0.69149,0.69149,664400006.0
2005-08-10 09:05:00,0.69153,0.69153,0.69102,0.69109,788600001.0
2005-08-10 09:10:00,0.69115,0.69132,0.69113,0.69117,626799994.0
2005-08-10 09:15:00,0.69119,0.69135,0.69112,0.69128,760799996.0
2005-08-10 09:20:00,0.6913,0.69151,0.69128,0.69146,1010300002.0
2005-08-10 09:25:00,0.6915,0.69162,0.69143,0.69157,549600002.0
2005-08-10 09:30:00,0.69155,0.6916,0.69145,0.69157,559899999.0
2005-08-10 09:35:00,0.69157,0.69157,0.69139,0.69149,455100005.0
2005-08-10 09:40:00,0.69148,0.69169,0.69148,0.6916,742299992.0
2005-08-10 09:45:00,0.69163,0.69174,0.69147,0.69168,739899997.0
2005-08-10 09:50:00,0.69173,0.69187,0.69166,0.69185,674200003.0
2005-08-10 09:55:00,0.69186,0.69191,0.69165,0.69165,546899998.0
2005-08-10 10:00:00,0.69165,0.69175,0.69162,0.6917,636899991.0
2005-08-10 10:05:00,0.69166,0.69169,0.6915,0.69156,773799998.0
2005-08-10 10:10:00,0.69158,0.69161,0.69143,0.6915,390999997.0
2005-08-10 10:15:00,0.69151,0.69162,0.69147,0.69152,675699997.0
2005-08-10 10:20:00,0.69151,0.69159,0.69147,0.69152,893700005.0
2005-08-10 10:25:00,0.69152,0.69162,0.69149,0.69153,952000001.0
2005-08-10 10:30:00,0.69152,0.69159,0.69147,0.69148,691100003.0
2005-08-10 10:35:00,0.69147,0.69175,0.69131,0.69163,631300001.0
2005-08-10 10:40:00,0.69161,0.69161,0.6914,0.69158,840599995.0
2005-08-10 10:45:00,0.69168,0.69169,0.69149,0.69158,741500004.0
2005-08-10 10:50:00,0.69155,0.69157,0.69141,0.69147,698300006.0
2005-08-10 10:55:00,0.69157,0.69163,0.69147,0.69159,620500003.0
2005-08-10 11:00:00,0.69162,0.6917,0.69151,0.69165,736599996.0
2005-08-10 11:05:00,0.69162,0.69183,0.69159,0.69178,494400003.0
2005-08-10 11:10:00,0.69183,0.692,0.69179,0.69182,629900010.0
2005-08-10 11:15:00,0.69185,0.69185,0.69132,0.6915,945800003.0
2005-08-10 11:20:00,0.69148,0.69198,0.69148,0.69198,619899999.0
2005-08-10 11:25:00,0.69201,0.69251,0.692,0.69244,627800001.0
2005-08-10 11:30:00,0.6924,0.6924,0.6919,0.69207,767699997.0
2005-08-10 11:35:00,0.69201,0.69201,0.6918,0.69185,741799996.0
2005-08-10 11:40:00,0.69182,0.69189,0.69169,0.6918,597300005.0
2005-08-10 11:45:00,0.69178,0.69178,0.69129,0.69132,655600000.0
2005-08-10 11:50:00,0.69123,0.69144,0.69123,0.69125,753000000.0
2005-08-10 11:55:00,0.69125,0.69125,0.69063,0.69065,552599994.0
2005-08-10 12:00:00,0.69058,0.69077,0.69043,0.69059,872099998.0
2005-08-10 12:05:00,0.69061,0.69066,0.69042,0.69042,741000013.0
2005-08-10 12:10:00,0.69045,0.69049,0.69026,0.69038,689700003.0
2005-08-10 12:15:00,0.69028,0.69042,0.69006,0.69012,886599995.0
2005-08-10 12:20:00,0.69013,0.69013,0.68991,0.68998,928900002.0
2005-08-10 12:25:00,0.69003,0.69055,0.69003,0.69049,573599998.0
2005-08-10 12:30:00,0.69047,0.6905,0.69036,0.69042,857199996.0
2005-08-10 12:35:00,0.69034,0.69037,0.69022,0.6903,489499989.0
2005-08-10 12:40:00,0.69024,0.69037,0.6902,0.69026,761400009.0
2005-08-10 12:45:00,0.69027,0.69031,0.69015,0.69015,566899998.0
2005-08-10 12:50:00,0.69023,0.6903,0.69017,0.69027,610600004.0
2005-08-10 12:55:00,0.69023,0.69027,0.68997,0.68997,548199996.0
2005-08-10 13:00:00,0.68997,0.69013,0.68993,0.69008,790900004.0
2005-08-10 13:05:00,0.69016,0.69024,0.69012,0.69022,487400002.0
2005-08-10 13:10:00,0.69018,0.69046,0.69017,0.69042,678800002.0
2005-08-10 13:15:00,0.69031,0.69041,0.69022,0.6904,650200005.0
2005-08-10 13:20:00,0.69042,0.69053,0.69036,0.69052,373800002.0
2005-08-10 13:25:00,0.69046,0.69048,0.69035,0.69044,668100002.0
2005-08-10 13:30:00,0.69047,0.69059,0.69037,0.69037,609299995.0
2005-08-10 13:35:00,0.69037,0.69051,0.69024,0.69024,611299991.0
2005-08-10 13:40:00,0.6903,0.69046,0.6902,0.69043,830499996.0
2005-08-10 13:45:00,0.69044,0.69052,0.69023,0.69031,755200002.0
2005-08-10 13:50:00,0.6903,0.6904,0.69024,0.69032,692100001.0
2005-08-10 13:55:00,0.69033,0.69043,0.69033,0.6904,572200000.0
2005-08-10 14:00:00,0.69042,0.6905,0.6904,0.6905,858499999.0
2005-08-10 14:05:00,0.69039,0.69055,0.69039,0.69046,1100100003.0
2005-08-10 14:10:00,0.69049,0.69049,0.69024,0.69025,476500006.0
2005-08-10 14:15:00,0.69023,0.69035,0.69023,0.69027,289199997.0
2005-08-10 14:20:00,0.69027,0.6903,0.69003,0.69013,594000003.0
2005-08-10 14:25:00,0.69016,0.69021,0.69012,0.69021,507300004.0
2005-08-10 14:30:00,0.6902,0.69033,0.69018,0.69026,600500003.0
2005-08-10 14:35:00,0.69023,0.69037,0.6901,0.6901,588300005.0
2005-08-10 14:40:00,0.69009,0.69023,0.69003,0.69011,455100003.0
2005-08-10 14:45:00,0.69012,0.6902,0.69005,0.69013,602499998.0
2005-08-10 14:50:00,0.69013,0.69027,0.69008,0.69015,527900001.0
2005-08-10 14:55:00,0.69015,0.69018,0.68992,0.68997,683199996.0
2005-08-10 15:00:00,0.68997,0.69003,0.68988,0.69003,724899996.0
2005-08-10 15:05:00,0.69006,0.69015,0.68992,0.68997,805600000.0
2005-08-10 15:10:00,0.69,0.69004,0.6899,0.68997,560300004.0
2005-08-10 15:15:00,0.68998,0.69009,0.68997,0.68998,618599998.0
2005-08-10 15:20:00,0.68996,0.69,0.68983,0.6899,560399997.0
2005-08-10 15:25:00,0.68987,0.68997,0.68963,0.68972,391800000.0
2005-08-10 15:30:00,0.68967,0.6899,0.68964,0.68977,486599998.0
2005-08-10 15:35:00,0.68987,0.68987,0.6897,0.68975,626799999.0
2005-08-10 15:40:00,0.68968,0.68991,0.68968,0.68981,714600000.0
2005-08-10 15:45:00,0.68987,0.68993,0.68976,0.68982,687200006.0
2005-08-10 15:50:00,0.68979,0.68983,0.68964,0.68964,583200010.0
2005-08-10 15:55:00,0.68971,0.68986,0.68966,0.6898,490399999.0
2005-08-10 16:00:00,0.68984,0.69017,0.68975,0.69008,844399997.0
2005-08-10 16:05:00,0.69002,0.69002,0.68963,0.68972,901000001.0
2005-08-10 16:10:00,0.68975,0.6898,0.68965,0.68972,535699999.0
2005-08-10 16:15:00,0.68976,0.68992,0.68963,0.68971,648600003.0
2005-08-10 16:20:00,0.68963,0.68974,0.6896,0.68962,632300001.0
2005-08-10 16:25:00,0.68963,0.68971,0.68946,0.68951,683600001.0
2005-08-10 16:30:00,0.68954,0.68984,0.68953,0.68979,652800005.0
2005-08-10 16:35:00,0.68982,0.68982,0.68949,0.68949,718300002.0
2005-08-10 16:40:00,0.68945,0.68963,0.6893,0.68936,625100000.0
2005-08-10 16:45:00,0.68934,0.68958,0.68934,0.68955,857000006.0
2005-08-10 16:50:00,0.68957,0.68968,0.68954,0.68954,843599996.0
2005-08-10 16:55:00,0.68964,0.68964,0.68916,0.68916,532900003.0
2005-08-10 17:00:00,0.68915,0.68927,0.68908,0.6892,590700004.0
2005-08-10 17:05:00,0.6892,0.68925,0.68903,0.68908,903400005.0
2005-08-10 17:10:00,0.68914,0.68915,0.68879,0.68904,457599995.0
2005-08-10 17:15:00,0.68907,0.68907,0.68875,0.68877,764700000.0
2005-08-10 17:20:00,0.68886,0.68913,0.68884,0.68903,721800010.0
2005-08-10 17:25:00,0.68911,0.68911,0.68861,0.68871,503700003.0
2005-08-10 17:30:00,0.68868,0.68871,0.68834,0.68837,518099999.0
2005-08-10 17:35:00,0.68842,0.68869,0.68842,0.68863,528999999.0
2005-08-10 17:40:00,0.68858,0.68863,0.68849,0.68854,582700004.0
2005-08-10 17:45:00,0.68851,0.68863,0.68827,0.6886,777700006.0
2005-08-10 17:50:00,0.68851,0.68864,0.68845,0.6886,685700003.0
2005-08-10 17:55:00,0.68859,0.68878,0.68859,0.68875,594300000.0
2005-08-10 18:00:00,0.68877,0.68879,0.6885,0.68865,5130600008.0
2005-08-10 18:05:00,0.68858,0.68897,0.6885,0.68893,5307100016.0
2005-08-10 18:10:00,0.68895,0.68902,0.6888,0.68895,5589399992.0
2005-08-10 18:15:00,0.6887,0.68903,0.6887,0.68876,4620899993.0
2005-08-10 18:20:00,0.68875,0.68896,0.68871,0.68882,4913799984.0
2005-08-10 18:25:00,0.68882,0.68886,0.68864,0.68875,4376200009.0
2005-08-10 18:30:00,0.68875,0.68875,0.68855,0.68858,4293099991.0
2005-08-10 18:35:00,0.6886,0.68872,0.68855,0.68867,1581800008.0
2005-08-10 18:40:00,0.6887,0.68874,0.68861,0.68867,2396100009.0
2005-08-10 18:45:00,0.68865,0.68866,0.68842,0.68847,1501299990.0
2005-08-10 18:50:00,0.68844,0.68848,0.68827,0.68835,1721600004.0
2005-08-10 18:55:00,0.68832,0.6885,0.68829,0.68845,3076699997.0
2005-08-10 19:00:00,0.68845,0.68863,0.68844,0.68851,1805000005.0
2005-08-10 19:05:00,0.68851,0.68853,0.68835,0.68843,3115800001.0
2005-08-10 19:10:00,0.68843,0.68872,0.68834,0.68838,1393299997.0
2005-08-10 19:15:00,0.68838,0.68888,0.68832,0.6884,1857300011.0
2005-08-10 19:20:00,0.68839,0.68848,0.68837,0.68847,1273899999.0
2005-08-10 19:25:00,0.68847,0.68885,0.68837,0.68883,1764900007.0
2005-08-10 19:30:00,0.68843,0.68885,0.6884,0.6885,2827400021.0
2005-08-10 19:35:00,0.6885,0.68861,0.68843,0.6885,2572400005.0
2005-08-10 19:40:00,0.68847,0.68878,0.68847,0.68867,2692599998.0
2005-08-10 19:45:00,0.68869,0.68886,0.68862,0.68865,848100001.0
2005-08-10 19:50:00,0.68866,0.68885,0.68862,0.68885,1105599989.0
2005-08-10 19:55:00,0.68886,0.68894,0.68881,0.68882,1542800007.0
2005-08-10 20:00:00,0.68888,0.6891,0.68873,0.68903,727699995.0
2005-08-10 20:05:00,0.68907,0.6891,0.68889,0.68891,1342599995.0
2005-08-10 20:10:00,0.68888,0.68895,0.68875,0.68888,1966600010.0
2005-08-10 20:15:00,0.68892,0.68895,0.68879,0.68883,2170999998.0
2005-08-10 20:20:00,0.68888,0.68895,0.68885,0.68889,1440100000.0
2005-08-10 20:25:00,0.6889,0.68901,0.68883,0.68887,3039500008.0
2005-08-10 20:30:00,0.68893,0.689,0.68883,0.68887,4809099982.0
2005-08-10 20:35:00,0.6889,0.6891,0.68885,0.68895,2720999981.0
2005-08-10 20:40:00,0.68895,0.68937,0.68889,0.68912,2662899988.0
2005-08-10 20:45:00,0.689,0.68924,0.68887,0.68891,2017600005.0
2005-08-10 20:50:00,0.6889,0.6891,0.68881,0.68906,4041499988.0
2005-08-10 20:55:00,0.68906,0.68944,0.68902,0.6893,4893099995.0
2005-08-10 21:00:00,0.68941,0.68956,0.68926,0.68945,4479799980.0
2005-08-10 21:05:00,0.68945,0.68953,0.68937,0.68945,1841999987.0
2005-08-10 21:10:00,0.68945,0.6895,0.6894,0.68948,1680600004.0
2005-08-10 21:15:00,0.68948,0.68963,0.68945,0.68955,1593200000.0
2005-08-10 21:20:00,0.6896,0.6897,0.68951,0.68951,2389000005.0
2005-08-10 21:25:00,0.68954,0.69,0.68954,0.68979,916699996.0
2005-08-10 21:30:00,0.68949,0.68966,0.68949,0.6895,2070899988.0
2005-08-10 21:35:00,0.68947,0.68963,0.68946,0.68956,886899999.0
2005-08-10 21:40:00,0.68948,0.68954,0.68943,0.6895,1482400003.0
2005-08-10 21:45:00,0.68952,0.68987,0.68946,0.68977,1254299994.0
2005-08-10 21:50:00,0.68947,0.68952,0.68941,0.68942,777199995.0
2005-08-10 21:55:00,0.68942,0.68956,0.68939,0.68956,997699993.0
2005-08-10 22:00:00,0.68953,0.68963,0.68945,0.68959,1663800004.0
2005-08-10 22:05:00,0.68955,0.68963,0.68941,0.68953,934499995.0
2005-08-10 22:10:00,0.68951,0.68987,0.68948,0.68963,922300002.0
2005-08-10 22:15:00,0.68992,0.68997,0.68955,0.68957,1629000001.0
2005-08-10 22:20:00,0.68958,0.68963,0.68952,0.68957,1513999990.0
2005-08-10 22:25:00,0.6897,0.68987,0.68945,0.68945,1372400006.0
2005-08-10 22:30:00,0.68949,0.68953,0.68937,0.6894,1041600009.0
2005-08-10 22:35:00,0.68942,0.68951,0.68939,0.68942,1180099999.0
2005-08-10 22:40:00,0.6894,0.68966,0.68937,0.6895,987600002.0
2005-08-10 22:45:00,0.68953,0.68964,0.68947,0.68956,1138500006.0
2005-08-10 22:50:00,0.68959,0.6896,0.68945,0.68945,568799997.0
2005-08-10 22:55:00,0.68943,0.68954,0.68935,0.68938,1034800002.0
2005-08-10 23:00:00,0.6894,0.68982,0.6893,0.68981,608000003.0
2005-08-10 23:05:00,0.68984,0.69002,0.68949,0.68981,724400000.0
2005-08-10 23:10:00,0.68958,0.69006,0.68948,0.68971,750600005.0
2005-08-10 23:15:00,0.68956,0.68988,0.68925,0.6893,714300003.0
2005-08-10 23:20:00,0.68911,0.6897,0.68911,0.68932,842899994.0
2005-08-10 23:25:00,0.6893,0.68956,0.68923,0.68925,609300003.0
2005-08-10 23:30:00,0.68927,0.68933,0.68922,0.68927,796499997.0
2005-08-10 23:35:00,0.68931,0.68938,0.68928,0.68931,601100001.0
2005-08-10 23:40:00,0.68931,0.68935,0.68925,0.68927,593400006.0
2005-08-10 23:45:00,0.68964,0.68965,0.68919,0.68935,786099997.0
2005-08-10 23:50:00,0.6893,0.68939,0.68908,0.68931,695700005.0
2005-08-10 23:55:00,0.68933,0.68939,0.68903,0.68939,529300002.0
2005-08-11 00:00:00,0.68935,0.68972,0.68925,0.68945,642399997.0
2005-08-11 00:05:00,0.68945,0.6895,0.68938,0.68938,712199994.0
2005-08-11 00:10:00,0.68942,0.6899,0.6893,0.6895,501299993.0
2005-08-11 00:15:00,0.68958,0.68958,0.68938,0.68947,546200003.0
2005-08-11 00:20:00,0.68919,0.68978,0.68917,0.68942,753599998.0
2005-08-11 00:25:00,0.6893,0.68948,0.68928,0.68942,639499995.0
2005-08-11 00:30:00,0.6895,0.6895,0.68935,0.6894,658099998.0
2005-08-11 00:35:00,0.68935,0.68956,0.68935,0.68952,569600004.0
2005-08-11 00:40:00,0.68947,0.68951,0.68937,0.68943,586500003.0
2005-08-11 00:45:00,0.68938,0.68938,0.6891,0.6893,621699996.0
2005-08-11 00:50:00,0.68935,0.68967,0.68922,0.68932,498000006.0
2005-08-11 00:55:00,0.68933,0.68933,0.68921,0.68928,402999998.0
2005-08-11 01:00:00,0.68927,0.68964,0.68922,0.68961,992299996.0
2005-08-11 01:05:00,0.6893,0.68954,0.68905,0.68908,550900000.0
2005-08-11 01:10:00,0.68911,0.68948,0.689,0.68913,782000006.0
2005-08-11 01:15:00,0.6891,0.68915,0.68904,0.6891,381500005.0
2005-08-11 01:20:00,0.68909,0.68913,0.68893,0.68895,309500004.0
2005-08-11 01:25:00,0.68934,0.68937,0.68886,0.689,614699994.0
2005-08-11 01:30:00,0.68896,0.68906,0.68892,0.68898,418899999.0
2005-08-11 01:35:00,0.68898,0.6891,0.68895,0.68907,654499993.0
2005-08-11 01:40:00,0.68903,0.68906,0.68893,0.68902,735399996.0
2005-08-11 01:45:00,0.6894,0.68944,0.68901,0.6892,805400005.0
2005-08-11 01:50:00,0.68919,0.68924,0.68888,0.68897,611899998.0
2005-08-11 01:55:00,0.68897,0.68903,0.6889,0.68897,547399996.0
2005-08-11 02:00:00,0.68898,0.68904,0.68892,0.68904,885500005.0
2005-08-11 02:05:00,0.68907,0.68925,0.689,0.68918,821599997.0
2005-08-11 02:10:00,0.68921,0.68922,0.68898,0.6892,483100004.0
2005-08-11 02:15:00,0.68913,0.68921,0.68904,0.6891,842100002.0
2005-08-11 02:20:00,0.68906,0.6891,0.68882,0.68896,593000007.0
2005-08-11 02:25:00,0.68898,0.68918,0.68888,0.68915,655100002.0
2005-08-11 02:30:00,0.68905,0.68954,0.68903,0.6891,798299995.0
2005-08-11 02:35:00,0.68928,0.68942,0.68901,0.68922,616999997.0
2005-08-11 02:40:00,0.68923,0.68923,0.68893,0.68893,707599998.0
2005-08-11 02:45:00,0.68884,0.6891,0.68882,0.6891,422699999.0
2005-08-11 02:50:00,0.68907,0.68917,0.689,0.689,853899993.0
2005-08-11 02:55:00,0.68895,0.68918,0.68895,0.68914,420099997.0
2005-08-11 03:00:00,0.68917,0.68917,0.68905,0.68905,676199996.0
2005-08-11 03:05:00,0.68908,0.68919,0.68903,0.68915,712199997.0
2005-08-11 03:10:00,0.68917,0.6892,0.68903,0.68912,782500001.0
2005-08-11 03:15:00,0.68913,0.68946,0.6891,0.68923,396999999.0
2005-08-11 03:20:00,0.68931,0.68968,0.68931,0.68954,748899997.0
2005-08-11 03:25:00,0.68954,0.68969,0.6895,0.68962,654299997.0
2005-08-11 03:30:00,0.68958,0.68968,0.6894,0.68953,843700008.0
2005-08-11 03:35:00,0.68955,0.68973,0.68948,0.68961,791799999.0
2005-08-11 03:40:00,0.68962,0.6897,0.68953,0.68956,250699997.0
2005-08-11 03:45:00,0.68962,0.68969,0.68947,0.68949,574200004.0
2005-08-11 03:50:00,0.68944,0.68972,0.68944,0.6897,680800002.0
2005-08-11 03:55:00,0.68966,0.68966,0.68946,0.68946,516199993.0
2005-08-11 04:00:00,0.68955,0.68969,0.68951,0.68963,991799994.0
2005-08-11 04:05:00,0.68964,0.68974,0.68964,0.68967,415300000.0
2005-08-11 04:10:00,0.68967,0.68969,0.68944,0.68944,640700005.0
2005-08-11 04:15:00,0.68947,0.68957,0.68943,0.68944,482200000.0
2005-08-11 04:20:00,0.68942,0.68958,0.68941,0.68949,756200002.0
2005-08-11 04:25:00,0.68947,0.68956,0.68939,0.68946,477500000.0
2005-08-11 04:30:00,0.68946,0.68961,0.68943,0.68958,620199999.0
2005-08-11 04:35:00,0.6896,0.68966,0.68944,0.6896,631800004.0
2005-08-11 04:40:00,0.68947,0.6896,0.6894,0.68955,724200003.0
2005-08-11 04:45:00,0.68947,0.68953,0.68941,0.68949,430400002.0
2005-08-11 04:50:00,0.68944,0.68954,0.68938,0.68938,555399997.0
2005-08-11 04:55:00,0.68937,0.68944,0.68931,0.68944,505199998.0
2005-08-11 05:00:00,0.68945,0.68954,0.68942,0.68947,467600008.0
2005-08-11 05:05:00,0.68948,0.6896,0.68939,0.68948,726700005.0
2005-08-11 05:10:00,0.68944,0.68975,0.68944,0.68959,675599997.0
2005-08-11 05:15:00,0.68959,0.6898,0.68958,0.6898,748500002.0
2005-08-11 05:20:00,0.68981,0.68993,0.6896,0.68967,734700004.0
2005-08-11 05:25:00,0.68969,0.68987,0.68965,0.68972,1115599996.0
2005-08-11 05:30:00,0.68969,0.68983,0.68946,0.68977,621200000.0
2005-08-11 05:35:00,0.68982,0.68999,0.68977,0.68998,727700000.0
2005-08-11 05:40:00,0.69004,0.69005,0.68992,0.69,590400002.0
2005-08-11 05:45:00,0.68995,0.69002,0.68981,0.68988,720700002.0
2005-08-11 05:50:00,0.68992,0.69003,0.6898,0.68983,674499995.0
2005-08-11 05:55:00,0.68986,0.6899,0.68961,0.68972,617500001.0
2005-08-11 06:00:00,0.68971,0.68971,0.68962,0.68968,366400004.0
2005-08-11 06:05:00,0.68974,0.68984,0.68966,0.68982,661100001.0
2005-08-11 06:10:00,0.68978,0.68994,0.68975,0.68982,322400000.0
2005-08-11 06:15:00,0.68977,0.68986,0.68969,0.6897,599499997.0
2005-08-11 06:20:00,0.68969,0.68975,0.68962,0.68962,505000008.0
2005-08-11 06:25:00,0.68964,0.6898,0.68959,0.68976,673300010.0
2005-08-11 06:30:00,0.68981,0.68997,0.6898,0.6899,574199994.0
2005-08-11 06:35:00,0.68994,0.68997,0.68976,0.68982,601699998.0
2005-08-11 06:40:00,0.68984,0.68994,0.68977,0.68978,782399995.0
2005-08-11 06:45:00,0.68989,0.69021,0.68983,0.68998,893899998.0
2005-08-11 06:50:00,0.68993,0.69013,0.68993,0.69005,400600000.0
2005-08-11 06:55:00,0.6901,0.6901,0.68995,0.69003,597099998.0
2005-08-11 07:00:00,0.68995,0.69011,0.68971,0.69006,579999998.0
2005-08-11 07:05:00,0.69005,0.69014,0.68999,0.69012,532499994.0
2005-08-11 07:10:00,0.69007,0.69037,0.68996,0.69037,529900003.0
2005-08-11 07:15:00,0.69007,0.69012,0.68984,0.6899,583500005.0
2005-08-11 07:20:00,0.68993,0.68998,0.68981,0.68995,807399991.0
2005-08-11 07:25:00,0.68992,0.69002,0.68986,0.68992,584799999.0
2005-08-11 07:30:00,0.68988,0.68995,0.68952,0.68968,806299998.0
2005-08-11 07:35:00,0.68963,0.68976,0.6895,0.68952,1029299998.0
2005-08-11 07:40:00,0.68954,0.6896,0.6894,0.6894,565900005.0
2005-08-11 07:45:00,0.68929,0.68956,0.68929,0.68953,512299999.0
2005-08-11 07:50:00,0.68964,0.68965,0.68937,0.68937,748900004.0
2005-08-11 07:55:00,0.68939,0.68954,0.68919,0.6892,403700001.0
2005-08-11 08:00:00,0.68915,0.68949,0.68915,0.68945,561799992.0
2005-08-11 08:05:00,0.6895,0.68968,0.6895,0.68968,252299997.0
2005-08-11 08:10:00,0.6897,0.68974,0.68948,0.68972,825900000.0
2005-08-11 08:15:00,0.68971,0.68978,0.68957,0.68963,696099996.0
2005-08-11 08:20:00,0.68963,0.68968,0.68947,0.68958,947300005.0
2005-08-11 08:25:00,0.68953,0.68956,0.68947,0.68952,382600004.0
2005-08-11 08:30:00,0.68952,0.68968,0.68952,0.68963,745700002.0
2005-08-11 08:35:00,0.68957,0.68969,0.6894,0.68946,701099997.0
2005-08-11 08:40:00,0.68946,0.68948,0.68934,0.68945,713500008.0
2005-08-11 08:45:00,0.68949,0.68981,0.68948,0.6898,686199993.0
2005-08-11 08:50:00,0.68983,0.68983,0.68959,0.68964,638899998.0
2005-08-11 08:55:00,0.68962,0.68965,0.68937,0.68957,794499995.0
2005-08-11 09:00:00,0.68955,0.68963,0.68935,0.68935,816000006.0
2005-08-11 09:05:00,0.68937,0.68965,0.68936,0.68938,648499997.0
2005-08-11 09:10:00,0.68938,0.68961,0.68938,0.68954,955599993.0
2005-08-11 09:15:00,0.68949,0.68955,0.68936,0.6894,539499994.0
2005-08-11 09:20:00,0.68942,0.68944,0.68924,0.68926,640300002.0
2005-08-11 09:25:00,0.68928,0.68936,0.68926,0.68935,749899996.0
2005-08-11 09:30:00,0.68932,0.68951,0.68932,0.68937,725400002.0
2005-08-11 09:35:00,0.68937,0.68943,0.68912,0.68914,665200000.0
2005-08-11 09:40:00,0.68913,0.6892,0.68893,0.68895,734300003.0
2005-08-11 09:45:00,0.68889,0.68901,0.68877,0.68901,759599998.0
2005-08-11 09:50:00,0.68903,0.68903,0.68881,0.68896,784400009.0
2005-08-11 09:55:00,0.68892,0.68914,0.68886,0.68912,521900005.0
2005-08-11 10:00:00,0.68914,0.68931,0.68863,0.68891,569800010.0
2005-08-11 10:05:00,0.68891,0.6891,0.68887,0.68892,727600003.0
2005-08-11 10:10:00,0.6889,0.68891,0.6883,0.68845,585800000.0
2005-08-11 10:15:00,0.68832,0.68842,0.68767,0.68783,943199995.0
2005-08-11 10:20:00,0.68787,0.688,0.68779,0.68789,711600000.0
2005-08-11 10:25:00,0.68795,0.68796,0.68777,0.68791,910199989.0
2005-08-11 10:30:00,0.6879,0.68799,0.68782,0.68788,887800001.0
2005-08-11 10:35:00,0.68789,0.68813,0.68789,0.68803,702899999.0
2005-08-11 10:40:00,0.68809,0.68814,0.68784,0.688,718600007.0
2005-08-11 10:45:00,0.68799,0.68813,0.68793,0.68798,539400003.0
2005-08-11 10:50:00,0.68797,0.6881,0.68797,0.68805,587800002.0
2005-08-11 10:55:00,0.68805,0.68813,0.68783,0.6879,597599990.0
2005-08-11 11:00:00,0.68789,0.68812,0.68782,0.68812,679300003.0
2005-08-11 11:05:00,0.68805,0.68807,0.68785,0.68804,541699998.0
2005-08-11 11:10:00,0.68807,0.68817,0.68803,0.68807,577599996.0
2005-08-11 11:15:00,0.68839,0.68839,0.68804,0.68819,1021300008.0
2005-08-11 11:20:00,0.68821,0.68834,0.68809,0.68814,692300007.0
2005-08-11 11:25:00,0.68813,0.68819,0.68799,0.68799,768999992.0
2005-08-11 11:30:00,0.68805,0.68818,0.68801,0.68807,811599999.0
2005-08-11 11:35:00,0.68807,0.68815,0.68792,0.68799,676999995.0
2005-08-11 11:40:00,0.68802,0.68814,0.68801,0.68801,726500004.0
2005-08-11 11:45:00,0.68804,0.68815,0.68802,0.68815,807499996.0
2005-08-11 11:50:00,0.68805,0.68808,0.68795,0.68797,749499996.0
2005-08-11 11:55:00,0.68803,0.68815,0.68801,0.68815,781500002.0
2005-08-11 12:00:00,0.6881,0.68817,0.68803,0.68805,1004299998.0
2005-08-11 12:05:00,0.68805,0.68812,0.68795,0.68797,753699992.0
2005-08-11 12:10:00,0.68798,0.68803,0.68783,0.68786,826600003.0
2005-08-11 12:15:00,0.68778,0.68792,0.6877,0.68791,597299996.0
2005-08-11 12:20:00,0.68786,0.68793,0.6877,0.68774,614500007.0
2005-08-11 12:25:00,0.6878,0.68829,0.6878,0.68829,813199990.0
2005-08-11 12:30:00,0.6883,0.68853,0.6883,0.68845,574300002.0
2005-08-11 12:35:00,0.68844,0.68852,0.68838,0.68852,731600004.0
2005-08-11 12:40:00,0.68847,0.68864,0.68846,0.68858,721699997.0
2005-08-11 12:45:00,0.6886,0.6886,0.68839,0.68841,616999990.0
2005-08-11 12:50:00,0.68846,0.68855,0.68839,0.6885,670499996.0
2005-08-11 12:55:00,0.6885,0.68854,0.68832,0.68843,564399998.0
2005-08-11 13:00:00,0.6884,0.68857,0.68831,0.68857,586099992.0
2005-08-11 13:05:00,0.68858,0.68865,0.68842,0.68856,573199996.0
2005-08-11 13:10:00,0.68853,0.68885,0.68853,0.68885,741099998.0
2005-08-11 13:15:00,0.6888,0.68896,0.68875,0.6888,788999997.0
2005-08-11 13:20:00,0.68876,0.68884,0.68868,0.68884,539099994.0
2005-08-11 13:25:00,0.68888,0.6889,0.68876,0.68885,562100001.0
2005-08-11 13:30:00,0.68883,0.68883,0.68865,0.68877,618500012.0
2005-08-11 13:35:00,0.68878,0.68885,0.68874,0.68877,426600001.0
2005-08-11 13:40:00,0.68884,0.68891,0.68863,0.68867,576400004.0
2005-08-11 13:45:00,0.68869,0.68881,0.68869,0.68873,823299996.0
2005-08-11 13:50:00,0.6887,0.68902,0.6887,0.689,767599997.0
2005-08-11 13:55:00,0.68901,0.68901,0.68884,0.6889,498500002.0
2005-08-11 14:00:00,0.68889,0.68898,0.68881,0.68882,561500002.0
2005-08-11 14:05:00,0.68876,0.68879,0.68846,0.68846,674699991.0
2005-08-11 14:10:00,0.68845,0.68845,0.68812,0.68812,794200004.0
2005-08-11 14:15:00,0.68808,0.68847,0.68808,0.68841,381100000.0
2005-08-11 14:20:00,0.68837,0.68844,0.68826,0.68827,885299997.0
2005-08-11 14:25:00,0.68824,0.68833,0.68815,0.68824,775799997.0
2005-08-11 14:30:00,0.68831,0.68855,0.68822,0.68845,869499994.0
2005-08-11 14:35:00,0.68842,0.68852,0.68811,0.68811,781700003.0
2005-08-11 14:40:00,0.68806,0.68831,0.68801,0.68831,592900004.0
2005-08-11 14:45:00,0.68832,0.68847,0.6883,0.68839,701899994.0
2005-08-11 14:50:00,0.68841,0.68844,0.68825,0.68825,659400002.0
2005-08-11 14:55:00,0.68827,0.68841,0.68827,0.68836,864199988.0
2005-08-11 15:00:00,0.6883,0.68837,0.68824,0.68836,801099993.0
2005-08-11 15:05:00,0.68833,0.68856,0.68824,0.6885,715800000.0
2005-08-11 15:10:00,0.68856,0.68874,0.68856,0.68861,533299998.0
2005-08-11 15:15:00,0.68864,0.68872,0.68852,0.68852,663500002.0
2005-08-11 15:20:00,0.68848,0.68866,0.68828,0.68855,877600004.0
2005-08-11 15:25:00,0.68846,0.68861,0.6883,0.68853,512300000.0
2005-08-11 15:30:00,0.68853,0.68867,0.68845,0.68853,642899998.0
2005-08-11 15:35:00,0.68855,0.68855,0.68782,0.68795,709000003.0
2005-08-11 15:40:00,0.68797,0.68807,0.68789,0.68801,519300002.0
2005-08-11 15:45:00,0.68802,0.68808,0.68776,0.68797,715700003.0
2005-08-11 15:50:00,0.68797,0.6881,0.68792,0.68804,702100000.0
2005-08-11 15:55:00,0.68804,0.6881,0.68775,0.68784,891500007.0
2005-08-11 16:00:00,0.68785,0.68797,0.68777,0.68791,533599997.0
2005-08-11 16:05:00,0.68785,0.68811,0.68785,0.68808,714900003.0
2005-08-11 16:10:00,0.68807,0.68807,0.68772,0.68772,829399995.0
2005-08-11 16:15:00,0.68763,0.68786,0.68755,0.68786,839000002.0
2005-08-11 16:20:00,0.68787,0.68825,0.68787,0.68813,596099998.0
2005-08-11 16:25:00,0.68813,0.6882,0.68805,0.68807,690999992.0
2005-08-11 16:30:00,0.68795,0.68811,0.68791,0.68797,590500004.0
2005-08-11 16:35:00,0.688,0.68829,0.688,0.68829,662899999.0
2005-08-11 16:40:00,0.68826,0.68839,0.68821,0.68827,567299993.0
2005-08-11 16:45:00,0.6883,0.68848,0.6883,0.68835,907400004.0
2005-08-11 16:50:00,0.68841,0.68846,0.68822,0.68831,578300007.0
2005-08-11 16:55:00,0.68835,0.68835,0.68788,0.6879,748999993.0
2005-08-11 17:00:00,0.68793,0.68812,0.68788,0.68807,618500002.0
2005-08-11 17:05:00,0.68808,0.68813,0.68783,0.68795,938299996.0
2005-08-11 17:10:00,0.68793,0.68793,0.68773,0.68786,537399998.0
2005-08-11 17:15:00,0.68783,0.68797,0.68772,0.68786,744600000.0
2005-08-11 17:20:00,0.68793,0.68795,0.6877,0.68774,873300006.0
2005-08-11 17:25:00,0.68771,0.68804,0.68758,0.68795,493100000.0
2005-08-11 17:30:00,0.6879,0.68794,0.68778,0.68782,683600001.0
2005-08-11 17:35:00,0.68786,0.68806,0.68782,0.68805,635999990.0
2005-08-11 17:40:00,0.68799,0.68821,0.68799,0.68816,551200005.0
2005-08-11 17:45:00,0.68817,0.6883,0.6881,0.6881,663500004.0
2005-08-11 17:50:00,0.68809,0.68813,0.68791,0.68791,690500000.0
2005-08-11 17:55:00,0.68787,0.68798,0.68786,0.6879,736500006.0
2005-08-11 18:00:00,0.68787,0.68829,0.68783,0.68798,5307500002.0
2005-08-11 18:05:00,0.68793,0.688,0.6879,0.68798,4898899978.0
2005-08-11 18:10:00,0.688,0.68803,0.68786,0.68794,5272100039.0
2005-08-11 18:15:00,0.68797,0.688,0.68785,0.68798,5265800002.0
2005-08-11 18:20:00,0.68799,0.68811,0.68792,0.68795,4929500004.0
2005-08-11 18:25:00,0.68792,0.68801,0.68785,0.68793,4512800017.0
2005-08-11 18:30:00,0.68793,0.68797,0.68778,0.68779,3856600008.0
2005-08-11 18:35:00,0.68788,0.68792,0.68769,0.68773,1874199999.0
2005-08-11 18:40:00,0.68773,0.68774,0.68751,0.68766,2479700001.0
2005-08-11 18:45:00,0.68766,0.68779,0.68758,0.68766,1251900005.0
2005-08-11 18:50:00,0.68763,0.68768,0.68753,0.68765,1865100007.0
2005-08-11 18:55:00,0.68762,0.68772,0.68743,0.68751,2973900006.0
2005-08-11 19:00:00,0.6875,0.68755,0.68737,0.68749,1840099992.0
2005-08-11 19:05:00,0.68746,0.68755,0.68734,0.68746,3094599985.0
2005-08-11 19:10:00,0.68745,0.68757,0.68741,0.68752,1488400002.0
2005-08-11 19:15:00,0.68751,0.6876,0.68737,0.68755,1604799995.0
2005-08-11 19:20:00,0.68753,0.68762,0.68752,0.68762,1409400002.0
2005-08-11 19:25:00,0.68757,0.68757,0.68735,0.68745,1936600003.0
2005-08-11 19:30:00,0.68738,0.68748,0.68735,0.68742,2424599997.0
2005-08-11 19:35:00,0.68741,0.68748,0.68721,0.68725,2907700002.0
2005-08-11 19:40:00,0.68722,0.68748,0.68718,0.68737,1887200000.0
2005-08-11 19:45:00,0.68738,0.68747,0.68727,0.68735,993199995.0
2005-08-11 19:50:00,0.68736,0.68751,0.68734,0.68745,1319199995.0
2005-08-11 19:55:00,0.68744,0.68744,0.68727,0.68727,1630400003.0
2005-08-11 20:00:00,0.68733,0.68741,0.68727,0.68734,977299998.0
2005-08-11 20:05:00,0.68735,0.68735,0.68695,0.68708,1188800005.0
2005-08-11 20:10:00,0.68698,0.68709,0.68691,0.68693,2170800008.0
2005-08-11 20:15:00,0.68693,0.6871,0.68682,0.68705,2272799991.0
2005-08-11 20:20:00,0.68706,0.6871,0.68695,0.687,1686799997.0
2005-08-11 20:25:00,0.687,0.68711,0.68699,0.68702,2760799998.0
2005-08-11 20:30:00,0.68703,0.68741,0.68695,0.687,5202500012.0
2005-08-11 20:35:00,0.68705,0.68736,0.68703,0.68725,2609699989.0
2005-08-11 20:40:00,0.68725,0.6873,0.6872,0.68722,2448300018.0
2005-08-11 20:45:00,0.68725,0.68765,0.68713,0.68727,2404499977.0
2005-08-11 20:50:00,0.68725,0.68733,0.68717,0.68725,4641600001.0
2005-08-11 20:55:00,0.68725,0.68725,0.68707,0.68707,5168200010.0
2005-08-11 21:00:00,0.68711,0.68742,0.68694,0.68739,4749800009.0
2005-08-11 21:05:00,0.68697,0.68704,0.68684,0.687,2040200001.0
2005-08-11 21:10:00,0.687,0.68712,0.68697,0.68708,1692799998.0
2005-08-11 21:15:00,0.68707,0.68715,0.68703,0.68705,1661300003.0
2005-08-11 21:20:00,0.68712,0.68719,0.6871,0.68711,2547499993.0
2005-08-11 21:25:00,0.68712,0.68739,0.68704,0.68704,818600004.0
2005-08-11 21:30:00,0.687,0.68737,0.687,0.6872,1929499989.0
2005-08-11 21:35:00,0.68721,0.68757,0.68716,0.68757,965200001.0
2005-08-11 21:40:00,0.68756,0.68768,0.68752,0.68768,1374200000.0
2005-08-11 21:45:00,0.68763,0.68775,0.68753,0.68756,1017300003.0
2005-08-11 21:50:00,0.68752,0.6881,0.68752,0.68788,745099998.0
2005-08-11 21:55:00,0.6879,0.68804,0.6879,0.68802,1162800003.0
2005-08-11 22:00:00,0.68799,0.68817,0.68794,0.68804,1356199992.0
2005-08-11 22:05:00,0.68801,0.68808,0.68791,0.68805,900799997.0
2005-08-11 22:10:00,0.68804,0.68839,0.68803,0.68837,1042299996.0
2005-08-11 22:15:00,0.68834,0.68846,0.68819,0.68842,1828199999.0
2005-08-11 22:20:00,0.68843,0.68858,0.68835,0.68849,1764799987.0
2005-08-11 22:25:00,0.68848,0.6885,0.68825,0.68835,1193500007.0
2005-08-11 22:30:00,0.68838,0.68856,0.68833,0.68847,954700001.0
2005-08-11 22:35:00,0.68847,0.68862,0.68844,0.68862,1121800009.0
2005-08-11 22:40:00,0.6886,0.68881,0.68846,0.6887,1164200012.0
2005-08-11 22:45:00,0.6887,0.6887,0.68854,0.68855,763100000.0
2005-08-11 22:50:00,0.6886,0.68863,0.68836,0.68852,504800002.0
2005-08-11 22:55:00,0.6885,0.68854,0.68827,0.68827,1158400003.0
2005-08-11 23:00:00,0.68838,0.68887,0.68812,0.68814,641600001.0
2005-08-11 23:05:00,0.68842,0.68878,0.68808,0.68832,915799999.0
2005-08-11 23:10:00,0.68791,0.6886,0.6879,0.68831,859599995.0
2005-08-11 23:15:00,0.68828,0.68851,0.68788,0.68796,470599998.0
2005-08-11 23:20:00,0.68792,0.6882,0.6878,0.6878,851300004.0
2005-08-11 23:25:00,0.68784,0.68827,0.68784,0.6879,511500005.0
2005-08-11 23:30:00,0.68793,0.68808,0.68787,0.688,765600003.0
2005-08-11 23:35:00,0.68807,0.68813,0.68797,0.68808,754200002.0
2005-08-11 23:40:00,0.68803,0.68815,0.688,0.68812,326900007.0
2005-08-11 23:45:00,0.68813,0.68824,0.68788,0.68823,538099999.0
2005-08-11 23:50:00,0.68801,0.68827,0.68777,0.68819,582200002.0
2005-08-11 23:55:00,0.68822,0.68834,0.68797,0.68825,758599989.0
2005-08-12 00:00:00,0.68826,0.68837,0.68785,0.68793,771400004.0
2005-08-12 00:05:00,0.68788,0.6879,0.68756,0.68758,1055399998.0
2005-08-12 00:10:00,0.68758,0.68774,0.68758,0.68772,494799999.0
2005-08-12 00:15:00,0.68779,0.68786,0.68771,0.68778,538600001.0
2005-08-12 00:20:00,0.68777,0.68781,0.68772,0.68777,493100001.0
2005-08-12 00:25:00,0.68774,0.68798,0.68769,0.68772,439399999.0
2005-08-12 00:30:00,0.6878,0.68792,0.68775,0.6879,403099997.0
2005-08-12 00:35:00,0.68785,0.68792,0.6878,0.68791,533399998.0
2005-08-12 00:40:00,0.68788,0.68821,0.68771,0.68815,395300003.0
2005-08-12 00:45:00,0.68787,0.68795,0.68773,0.6878,623699996.0
2005-08-12 00:50:00,0.68787,0.68827,0.68773,0.68787,387399996.0
2005-08-12 00:55:00,0.68788,0.6879,0.6877,0.68788,579999999.0
2005-08-12 01:00:00,0.68785,0.6879,0.68782,0.68787,503900002.0
2005-08-12 01:05:00,0.68783,0.68795,0.68781,0.68792,732100003.0
2005-08-12 01:10:00,0.68807,0.68822,0.68772,0.68793,745900000.0
2005-08-12 01:15:00,0.6879,0.68829,0.68785,0.68786,612199993.0
2005-08-12 01:20:00,0.68786,0.688,0.68782,0.688,594700001.0
2005-08-12 01:25:00,0.68798,0.6883,0.68777,0.68803,579999999.0
2005-08-12 01:30:00,0.68794,0.68801,0.68781,0.68787,547399995.0
2005-08-12 01:35:00,0.68803,0.68824,0.68785,0.68807,930599991.0
2005-08-12 01:40:00,0.68804,0.68805,0.68787,0.68789,648200005.0
2005-08-12 01:45:00,0.6879,0.68824,0.68786,0.6879,767899992.0
2005-08-12 01:50:00,0.6879,0.68823,0.68786,0.68815,651300006.0
2005-08-12 01:55:00,0.68809,0.68822,0.68774,0.68787,823800000.0
2005-08-12 02:00:00,0.6879,0.68798,0.68783,0.68791,508900003.0
2005-08-12 02:05:00,0.6879,0.68801,0.68782,0.68798,775800003.0
2005-08-12 02:10:00,0.68793,0.68798,0.68786,0.68788,518999995.0
2005-08-12 02:15:00,0.68787,0.68829,0.68787,0.68813,693399999.0
2005-08-12 02:20:00,0.68807,0.68827,0.68803,0.68817,687700007.0
2005-08-12 02:25:00,0.6882,0.68823,0.68802,0.68818,740399997.0
2005-08-12 02:30:00,0.68812,0.6883,0.68812,0.68829,552200006.0
2005-08-12 02:35:00,0.68818,0.68823,0.68799,0.68815,849999994.0
2005-08-12 02:40:00,0.68819,0.68819,0.68796,0.68812,702400001.0
2005-08-12 02:45:00,0.68805,0.68848,0.68803,0.68803,484499998.0
2005-08-12 02:50:00,0.68798,0.68811,0.68794,0.68811,695199997.0
2005-08-12 02:55:00,0.68812,0.68812,0.6879,0.688,568400002.0
2005-08-12 03:00:00,0.688,0.68803,0.6879,0.6879,509799997.0
2005-08-12 03:05:00,0.68793,0.68798,0.68788,0.6879,608800013.0
2005-08-12 03:10:00,0.68798,0.68803,0.68789,0.68795,436800004.0
2005-08-12 03:15:00,0.68798,0.68818,0.68792,0.68795,570300004.0
2005-08-12 03:20:00,0.68803,0.68816,0.6879,0.68814,491500003.0
2005-08-12 03:25:00,0.68812,0.68831,0.6881,0.68826,357799996.0
2005-08-12 03:30:00,0.68828,0.68843,0.68814,0.68833,657399999.0
2005-08-12 03:35:00,0.68833,0.68841,0.68828,0.68837,404700000.0
2005-08-12 03:40:00,0.68833,0.68846,0.68832,0.68842,533099992.0
2005-08-12 03:45:00,0.68841,0.68845,0.68831,0.68833,453399995.0
2005-08-12 03:50:00,0.68832,0.68852,0.68832,0.6884,432300003.0
2005-08-12 03:55:00,0.68837,0.68853,0.68836,0.68845,552099998.0
2005-08-12 04:00:00,0.68845,0.68851,0.68827,0.68827,640300004.0
2005-08-12 04:05:00,0.68827,0.68842,0.68823,0.68842,171899998.0
2005-08-12 04:10:00,0.68843,0.68851,0.6883,0.68842,730599992.0
2005-08-12 04:15:00,0.68841,0.68855,0.68836,0.68843,507199998.0
2005-08-12 04:20:00,0.68846,0.68855,0.6884,0.6885,364400002.0
2005-08-12 04:25:00,0.68848,0.68887,0.68842,0.68846,533299998.0
2005-08-12 04:30:00,0.6885,0.68862,0.68847,0.68857,545900004.0
2005-08-12 04:35:00,0.6888,0.6888,0.68845,0.68853,645700002.0
2005-08-12 04:40:00,0.68868,0.6888,0.68842,0.68862,758900003.0
2005-08-12 04:45:00,0.6885,0.68857,0.6884,0.68854,591100002.0
2005-08-12 04:50:00,0.68852,0.68891,0.68846,0.6888,560800001.0
2005-08-12 04:55:00,0.68857,0.68862,0.68853,0.68853,357300002.0
2005-08-12 05:00:00,0.6885,0.6886,0.68844,0.6886,473900000.0
2005-08-12 05:05:00,0.68859,0.6887,0.68859,0.68865,576699999.0
2005-08-12 05:10:00,0.68857,0.68896,0.68849,0.68862,549900004.0
2005-08-12 05:15:00,0.68863,0.68899,0.68849,0.6886,630399998.0
2005-08-12 05:20:00,0.68841,0.68887,0.68841,0.68858,357800002.0
2005-08-12 05:25:00,0.6888,0.68882,0.68854,0.68862,666800001.0
2005-08-12 05:30:00,0.68858,0.68894,0.68851,0.68857,472500005.0
2005-08-12 05:35:00,0.68872,0.68881,0.6885,0.68854,543300003.0
2005-08-12 05:40:00,0.68856,0.68856,0.68834,0.68837,484000001.0
2005-08-12 05:45:00,0.68838,0.68858,0.68837,0.6885,617699992.0
2005-08-12 05:50:00,0.68855,0.68858,0.68843,0.6885,565299997.0
2005-08-12 05:55:00,0.6885,0.68853,0.68842,0.68842,398400001.0
2005-08-12 06:00:00,0.68843,0.68876,0.68826,0.68835,592900005.0
2005-08-12 06:05:00,0.68838,0.6884,0.68822,0.68826,450999999.0
2005-08-12 06:10:00,0.68825,0.68837,0.6882,0.6883,638400000.0
2005-08-12 06:15:00,0.68826,0.68836,0.68817,0.68827,618199995.0
2005-08-12 06:20:00,0.68822,0.68828,0.68818,0.68822,579199998.0
2005-08-12 06:25:00,0.68823,0.68829,0.68813,0.68824,594000005.0
2005-08-12 06:30:00,0.68823,0.6886,0.68817,0.68821,629800000.0
2005-08-12 06:35:00,0.68825,0.68828,0.68815,0.68819,285599999.0
2005-08-12 06:40:00,0.68824,0.68849,0.68797,0.68815,466799996.0
2005-08-12 06:45:00,0.68824,0.68826,0.6881,0.68816,651199991.0
2005-08-12 06:50:00,0.68816,0.68851,0.68811,0.68818,504000001.0
2005-08-12 06:55:00,0.68818,0.68862,0.68818,0.68856,862600002.0
2005-08-12 07:00:00,0.68847,0.68852,0.68829,0.68848,584900002.0
2005-08-12 07:05:00,0.68848,0.68848,0.68819,0.6884,400200002.0
2005-08-12 07:10:00,0.68834,0.68876,0.68819,0.68822,614500003.0
2005-08-12 07:15:00,0.68825,0.68825,0.68818,0.68818,469999999.0
2005-08-12 07:20:00,0.68817,0.68829,0.6881,0.68822,585200002.0
2005-08-12 07:25:00,0.68822,0.68826,0.6881,0.68815,478899992.0
2005-08-12 07:30:00,0.68813,0.68819,0.6881,0.68815,706199999.0
2005-08-12 07:35:00,0.68817,0.68826,0.68815,0.68817,632099996.0
2005-08-12 07:40:00,0.6882,0.6882,0.68811,0.68817,676899995.0
2005-08-12 07:45:00,0.68815,0.68821,0.6881,0.68813,540300004.0
2005-08-12 07:50:00,0.68815,0.68825,0.68812,0.68817,558999991.0
2005-08-12 07:55:00,0.6882,0.68826,0.68814,0.68821,530800005.0
2005-08-12 08:00:00,0.68815,0.68826,0.68815,0.68821,451300002.0
2005-08-12 08:05:00,0.68822,0.68827,0.68804,0.68807,588500007.0
2005-08-12 08:10:00,0.6881,0.68815,0.68807,0.68811,707700007.0
2005-08-12 08:15:00,0.68805,0.68819,0.68793,0.68812,526899999.0
2005-08-12 08:20:00,0.68806,0.68819,0.688,0.6881,558400000.0
2005-08-12 08:25:00,0.68803,0.68807,0.68793,0.68794,350300002.0
2005-08-12 08:30:00,0.68797,0.68807,0.6879,0.688,885199994.0
2005-08-12 08:35:00,0.68801,0.68805,0.68782,0.68793,731800009.0
2005-08-12 08:40:00,0.68784,0.68784,0.68765,0.68778,573000005.0
2005-08-12 08:45:00,0.68769,0.68795,0.68769,0.68795,626600000.0
2005-08-12 08:50:00,0.68785,0.68799,0.68781,0.68796,618299998.0
2005-08-12 08:55:00,0.68791,0.688,0.68778,0.68778,519100003.0
2005-08-12 09:00:00,0.68781,0.688,0.68766,0.68793,651099992.0
2005-08-12 09:05:00,0.68798,0.68807,0.68786,0.68805,740699995.0
2005-08-12 09:10:00,0.68799,0.68814,0.68797,0.68814,649400000.0
2005-08-12 09:15:00,0.68811,0.68826,0.68806,0.68813,577699995.0
2005-08-12 09:20:00,0.68809,0.68814,0.68802,0.68807,812600000.0
2005-08-12 09:25:00,0.68813,0.68813,0.68788,0.68791,780800006.0
2005-08-12 09:30:00,0.68793,0.68803,0.68785,0.68787,461599995.0
2005-08-12 09:35:00,0.68792,0.68794,0.68775,0.6878,517799996.0
2005-08-12 09:40:00,0.68779,0.68787,0.68776,0.68779,578499994.0
2005-08-12 09:45:00,0.68775,0.68778,0.68733,0.68762,868699997.0
2005-08-12 09:50:00,0.68765,0.68773,0.68755,0.68763,664899997.0
2005-08-12 09:55:00,0.68764,0.68775,0.68735,0.68747,578699996.0
2005-08-12 10:00:00,0.68741,0.68751,0.68715,0.68722,520100003.0
2005-08-12 10:05:00,0.68715,0.68745,0.68715,0.68742,675200002.0
2005-08-12 10:10:00,0.68743,0.68743,0.6872,0.68728,625599999.0
2005-08-12 10:15:00,0.68732,0.68744,0.6871,0.68722,632900000.0
2005-08-12 10:20:00,0.6872,0.68724,0.68674,0.68688,734999991.0
2005-08-12 10:25:00,0.68683,0.68687,0.68655,0.68669,1076500001.0
2005-08-12 10:30:00,0.68675,0.68695,0.68675,0.68686,534699999.0
2005-08-12 10:35:00,0.68687,0.68687,0.6865,0.68651,490200001.0
2005-08-12 10:40:00,0.68656,0.68675,0.68648,0.68655,915200002.0
2005-08-12 10:45:00,0.68655,0.68666,0.68645,0.68655,690299999.0
2005-08-12 10:50:00,0.68653,0.68661,0.68645,0.68645,596399998.0
2005-08-12 10:55:00,0.68646,0.68652,0.68625,0.68648,928399997.0
2005-08-12 11:00:00,0.6865,0.68655,0.68626,0.68641,611199998.0
2005-08-12 11:05:00,0.68635,0.68645,0.6863,0.68632,540000001.0
2005-08-12 11:10:00,0.68627,0.68641,0.68626,0.68636,583799998.0
2005-08-12 11:15:00,0.68641,0.68667,0.68633,0.68667,833100003.0
2005-08-12 11:20:00,0.68666,0.68675,0.6866,0.68666,832899998.0
2005-08-12 11:25:00,0.6866,0.6867,0.68659,0.6867,513800002.0
2005-08-12 11:30:00,0.68675,0.68689,0.68667,0.68681,835699994.0
2005-08-12 11:35:00,0.68685,0.68708,0.68677,0.68678,695299997.0
2005-08-12 11:40:00,0.68681,0.68681,0.68662,0.68674,489999995.0
2005-08-12 11:45:00,0.68673,0.68678,0.68662,0.68673,852799993.0
2005-08-12 11:50:00,0.68666,0.68687,0.68665,0.68683,779600010.0
2005-08-12 11:55:00,0.68689,0.68719,0.68681,0.68712,767799994.0
2005-08-12 12:00:00,0.68705,0.68716,0.68694,0.68704,812199997.0
2005-08-12 12:05:00,0.68702,0.68716,0.687,0.68708,723300003.0
2005-08-12 12:10:00,0.68708,0.68713,0.6869,0.68705,458199996.0
2005-08-12 12:15:00,0.68703,0.68713,0.68691,0.68702,596499997.0
2005-08-12 12:20:00,0.68705,0.68718,0.68702,0.68715,704099998.0
2005-08-12 12:25:00,0.68715,0.6872,0.68697,0.68701,874399995.0
2005-08-12 12:30:00,0.68698,0.68702,0.68674,0.68691,804800010.0
2005-08-12 12:35:00,0.68688,0.68701,0.68684,0.68701,509200000.0
2005-08-12 12:40:00,0.68696,0.68698,0.68669,0.68677,614700004.0
2005-08-12 12:45:00,0.68678,0.68678,0.68647,0.68647,660000003.0
2005-08-12 12:50:00,0.68647,0.68653,0.68632,0.68653,709100008.0
2005-08-12 12:55:00,0.68653,0.6866,0.68646,0.68655,632900006.0
2005-08-12 13:00:00,0.6866,0.68705,0.68659,0.68668,595599996.0
2005-08-12 13:05:00,0.68682,0.68726,0.68682,0.68724,707500001.0
2005-08-12 13:10:00,0.68713,0.6872,0.68702,0.68705,646399996.0
2005-08-12 13:15:00,0.68711,0.68721,0.68706,0.68711,637499994.0
2005-08-12 13:20:00,0.68709,0.68718,0.68691,0.68701,585199999.0
2005-08-12 13:25:00,0.687,0.68705,0.6869,0.68692,670100009.0
2005-08-12 13:30:00,0.68693,0.68693,0.6868,0.68692,522300000.0
2005-08-12 13:35:00,0.68688,0.68719,0.68676,0.68681,591900005.0
2005-08-12 13:40:00,0.68686,0.68686,0.68672,0.68673,446899999.0
2005-08-12 13:45:00,0.68673,0.68676,0.68653,0.68658,533700003.0
2005-08-12 13:50:00,0.68656,0.6867,0.68646,0.6865,1048299995.0
2005-08-12 13:55:00,0.68652,0.6866,0.68643,0.68648,683299997.0
2005-08-12 14:00:00,0.68644,0.68656,0.68631,0.68655,437399998.0
2005-08-12 14:05:00,0.68652,0.68657,0.68631,0.68645,829999996.0
2005-08-12 14:10:00,0.68649,0.6866,0.68639,0.68659,746399990.0
2005-08-12 14:15:00,0.68664,0.68666,0.68647,0.68653,895400000.0
2005-08-12 14:20:00,0.68652,0.68654,0.68629,0.68629,648099999.0
2005-08-12 14:25:00,0.68634,0.68649,0.6862,0.6862,681700005.0
2005-08-12 14:30:00,0.68635,0.68644,0.68605,0.68621,546599998.0
2005-08-12 14:35:00,0.68628,0.68628,0.68609,0.68615,837000000.0
2005-08-12 14:40:00,0.68619,0.68625,0.68608,0.68609,831699999.0
2005-08-12 14:45:00,0.68614,0.68616,0.68544,0.68553,774799999.0
2005-08-12 14:50:00,0.68554,0.6857,0.68549,0.68549,631900003.0
2005-08-12 14:55:00,0.68546,0.68563,0.6853,0.68547,814100006.0
2005-08-12 15:00:00,0.68543,0.68558,0.68521,0.68542,561199994.0
2005-08-12 15:05:00,0.68536,0.68541,0.68519,0.68528,724099994.0
2005-08-12 15:10:00,0.6853,0.68542,0.68501,0.68506,566900005.0
2005-08-12 15:15:00,0.68504,0.68532,0.68499,0.68532,707899994.0
2005-08-12 15:20:00,0.6853,0.6853,0.68504,0.68528,484699999.0
2005-08-12 15:25:00,0.68535,0.68553,0.68518,0.68542,733300004.0
2005-08-12 15:30:00,0.68541,0.68545,0.68511,0.6852,770400003.0
2005-08-12 15:35:00,0.68523,0.68523,0.68447,0.68478,713399997.0
2005-08-12 15:40:00,0.68485,0.68519,0.68477,0.68518,1085099993.0
2005-08-12 15:45:00,0.68521,0.68524,0.68504,0.68507,651200001.0
2005-08-12 15:50:00,0.68507,0.68515,0.68474,0.68477,604700004.0
2005-08-12 15:55:00,0.68479,0.68517,0.68476,0.68502,649800005.0
2005-08-12 16:00:00,0.685,0.68516,0.68488,0.6851,708199998.0
2005-08-12 16:05:00,0.6851,0.68528,0.6851,0.68522,677000001.0
2005-08-12 16:10:00,0.6852,0.68525,0.68512,0.68517,758599999.0
2005-08-12 16:15:00,0.6852,0.68527,0.68512,0.68527,652100000.0
2005-08-12 16:20:00,0.68525,0.68528,0.68507,0.6851,797900002.0
2005-08-12 16:25:00,0.68502,0.68508,0.68478,0.6848,664899991.0
2005-08-12 16:30:00,0.6848,0.68486,0.68469,0.68479,652500011.0
2005-08-12 16:35:00,0.68482,0.68495,0.68475,0.6849,717399998.0
2005-08-12 16:40:00,0.68487,0.68496,0.68485,0.68495,723100003.0
2005-08-12 16:45:00,0.68487,0.68507,0.68471,0.68502,711200003.0
2005-08-12 16:50:00,0.68513,0.68526,0.68511,0.68521,804200002.0
2005-08-12 16:55:00,0.68524,0.68538,0.68492,0.68496,703800008.0
2005-08-12 17:00:00,0.68485,0.68507,0.68483,0.68501,840500001.0
2005-08-12 17:05:00,0.685,0.68509,0.68495,0.68495,646300003.0
2005-08-12 17:10:00,0.68501,0.68505,0.68478,0.68505,696899997.0
2005-08-12 17:15:00,0.68509,0.68517,0.68501,0.68506,618199990.0
2005-08-12 17:20:00,0.68505,0.68505,0.68488,0.68498,708700003.0
2005-08-12 17:25:00,0.68495,0.68524,0.68495,0.68502,529699999.0
2005-08-12 17:30:00,0.68499,0.68499,0.68477,0.68477,422999996.0
2005-08-12 17:35:00,0.68479,0.68482,0.68473,0.68476,678500010.0
2005-08-12 17:40:00,0.68472,0.68481,0.68469,0.68476,522400000.0
2005-08-12 17:45:00,0.68474,0.68474,0.68449,0.68468,663999994.0
2005-08-12 17:50:00,0.68457,0.68475,0.68457,0.68474,542599998.0
2005-08-12 17:55:00,0.68463,0.68465,0.68441,0.68442,666800001.0
2005-08-12 18:00:00,0.68437,0.68448,0.6843,0.68448,5197899977.0
2005-08-12 18:05:00,0.68443,0.68449,0.6843,0.68437,5660100017.0
2005-08-12 18:10:00,0.68444,0.68464,0.68438,0.6845,5638399991.0
2005-08-12 18:15:00,0.6845,0.6845,0.68424,0.68433,5430700017.0
2005-08-12 18:20:00,0.68435,0.68437,0.6842,0.68422,4913800023.0
2005-08-12 18:25:00,0.68424,0.68428,0.68416,0.68424,4388999985.0
2005-08-12 18:30:00,0.68423,0.68428,0.68405,0.6841,4022799982.0
2005-08-12 18:35:00,0.6841,0.68419,0.68395,0.68395,1804400005.0
2005-08-12 18:40:00,0.68397,0.68419,0.68389,0.68415,2344399989.0
2005-08-12 18:45:00,0.68417,0.68426,0.6841,0.6842,1510399995.0
2005-08-12 18:50:00,0.68418,0.68429,0.68414,0.68424,1983399994.0
2005-08-12 18:55:00,0.68421,0.68428,0.6841,0.68417,3000799990.0
2005-08-12 19:00:00,0.684,0.68428,0.68388,0.6841,1738499991.0
2005-08-12 19:05:00,0.68407,0.68425,0.68402,0.6842,2534099997.0
2005-08-12 19:10:00,0.68419,0.68423,0.68373,0.68418,1266699991.0
2005-08-12 19:15:00,0.68418,0.68424,0.68415,0.6842,2322400006.0
2005-08-12 19:20:00,0.68417,0.68421,0.6841,0.68421,1739400005.0
2005-08-12 19:25:00,0.68422,0.68422,0.68407,0.6842,2140700010.0
2005-08-12 19:30:00,0.68418,0.68436,0.68417,0.68434,2565800000.0
2005-08-12 19:35:00,0.68435,0.68437,0.68403,0.68435,2553299990.0
2005-08-12 19:40:00,0.68431,0.68437,0.68423,0.6843,1786399989.0
2005-08-12 19:45:00,0.68435,0.68452,0.68429,0.6845,616499999.0
2005-08-12 19:50:00,0.68452,0.68468,0.68449,0.68466,1173200001.0
2005-08-12 19:55:00,0.68469,0.68473,0.68457,0.6846,1868800006.0
2005-08-12 20:00:00,0.68469,0.68477,0.68446,0.68475,938400009.0
2005-08-12 20:05:00,0.68457,0.68479,0.68451,0.68475,1302199987.0
2005-08-12 20:10:00,0.68432,0.68483,0.68432,0.68473,2104900005.0
2005-08-12 20:15:00,0.6847,0.68474,0.68463,0.68468,2140300005.0
2005-08-12 20:20:00,0.68472,0.68474,0.68463,0.68467,1411400002.0
2005-08-12 20:25:00,0.68467,0.68488,0.68439,0.68482,3174900008.0
2005-08-12 20:30:00,0.68485,0.68512,0.68484,0.68494,5019499989.0
2005-08-12 20:35:00,0.68495,0.685,0.68483,0.68484,2449999996.0
2005-08-12 20:40:00,0.68485,0.68496,0.68484,0.68485,2622299994.0
2005-08-12 20:45:00,0.68483,0.68504,0.68474,0.68504,2312099997.0
2005-08-12 20:50:00,0.68507,0.68534,0.68495,0.68533,3997599990.0
2005-08-12 20:55:00,0.68522,0.6854,0.6852,0.6852,5109499985.0
2005-08-12 21:00:00,0.68531,0.68537,0.6851,0.68528,4624199999.0
2005-08-12 21:05:00,0.68525,0.68535,0.68513,0.68534,1861300005.0
2005-08-12 21:10:00,0.68535,0.68541,0.68504,0.68529,1299800002.0
2005-08-12 21:15:00,0.68513,0.68546,0.68501,0.6852,1657799992.0
2005-08-12 21:20:00,0.68535,0.68537,0.68499,0.68525,2682299995.0
2005-08-12 21:25:00,0.68523,0.68533,0.68472,0.68488,700500001.0
2005-08-12 21:30:00,0.68515,0.68528,0.68485,0.68522,1965499998.0
2005-08-12 21:35:00,0.68525,0.68532,0.6852,0.68532,970099999.0
2005-08-12 21:40:00,0.68495,0.68543,0.68495,0.68529,1206099996.0
2005-08-12 21:45:00,0.68531,0.68535,0.68483,0.68525,1172999987.0
2005-08-12 21:50:00,0.68522,0.68531,0.68518,0.68524,963800001.0
2005-08-12 21:55:00,0.68523,0.68536,0.6852,0.68535,1274600002.0
2005-08-12 22:00:00,0.68537,0.68546,0.68528,0.68546,1442399995.0
2005-08-12 22:05:00,0.68545,0.68551,0.68503,0.68536,1040899996.0
2005-08-12 22:10:00,0.68526,0.68531,0.6847,0.68506,1062199991.0
2005-08-12 22:15:00,0.68517,0.68521,0.68511,0.68515,1505899995.0
2005-08-12 22:20:00,0.68513,0.68526,0.68481,0.68512,1500200001.0
2005-08-12 22:25:00,0.6851,0.68519,0.68471,0.6851,1114600006.0
2005-08-12 22:30:00,0.68514,0.68526,0.68481,0.6849,1044000001.0
2005-08-12 22:35:00,0.68493,0.68528,0.68481,0.68512,1000100004.0
2005-08-12 22:40:00,0.68514,0.68529,0.68476,0.68518,1191300006.0
2005-08-12 22:45:00,0.68523,0.68536,0.6846,0.6851,999499995.0
2005-08-12 22:50:00,0.68492,0.68512,0.68458,0.68506,813000007.0
2005-08-12 22:55:00,0.68496,0.68517,0.68468,0.68505,848000004.0
2005-08-14 23:00:00,0.68486,0.6858,0.68486,0.68556,710099998.0
2005-08-14 23:05:00,0.68545,0.68559,0.68531,0.68545,773200013.0
2005-08-14 23:10:00,0.68543,0.68557,0.68523,0.68536,836999996.0
2005-08-14 23:15:00,0.6854,0.68561,0.68518,0.68518,841400005.0
2005-08-14 23:20:00,0.68525,0.6856,0.68508,0.68541,954599993.0
2005-08-14 23:25:00,0.68557,0.68568,0.68533,0.68559,830200003.0
2005-08-14 23:30:00,0.68551,0.68571,0.68541,0.68551,681999992.0
2005-08-14 23:35:00,0.68577,0.68581,0.68538,0.68542,699500007.0
2005-08-14 23:40:00,0.68552,0.68566,0.68529,0.68543,720800002.0
2005-08-14 23:45:00,0.68535,0.68556,0.68519,0.68542,976299996.0
2005-08-14 23:50:00,0.68536,0.68556,0.68505,0.68522,843699997.0
2005-08-14 23:55:00,0.68518,0.68555,0.68509,0.68522,994500002.0
2005-08-15 00:00:00,0.68529,0.68576,0.68502,0.68547,570799994.0
2005-08-15 00:05:00,0.68542,0.68555,0.68492,0.68541,702900005.0
2005-08-15 00:10:00,0.68546,0.6855,0.68498,0.6851,437899994.0
2005-08-15 00:15:00,0.68555,0.68561,0.68551,0.68552,480300004.0
2005-08-15 00:20:00,0.68552,0.68563,0.68552,0.68557,483299993.0
2005-08-15 00:25:00,0.6856,0.68575,0.6852,0.68571,725500010.0
2005-08-15 00:30:00,0.68579,0.68588,0.68538,0.68588,576399998.0
2005-08-15 00:35:00,0.68555,0.6859,0.68553,0.68588,447200003.0
2005-08-15 00:40:00,0.6859,0.68598,0.6858,0.68588,808400002.0
2005-08-15 00:45:00,0.68588,0.6859,0.68579,0.6858,427599996.0
2005-08-15 00:50:00,0.68587,0.68592,0.68578,0.68578,479199996.0
2005-08-15 00:55:00,0.68581,0.68583,0.68546,0.68571,445999999.0
2005-08-15 01:00:00,0.68567,0.68579,0.68527,0.68575,376100001.0
2005-08-15 01:05:00,0.68493,0.6858,0.68493,0.68573,914100001.0
2005-08-15 01:10:00,0.68576,0.6858,0.68527,0.68533,722299997.0
2005-08-15 01:15:00,0.68571,0.68582,0.68571,0.6858,619899997.0
2005-08-15 01:20:00,0.68523,0.6858,0.68522,0.6858,247899997.0
2005-08-15 01:25:00,0.68578,0.68582,0.68526,0.68582,599499999.0
2005-08-15 01:30:00,0.68578,0.6858,0.68513,0.68574,207400000.0
2005-08-15 01:35:00,0.68577,0.68578,0.68545,0.68572,645599995.0
2005-08-15 01:40:00,0.68568,0.68572,0.68552,0.68557,690900004.0
2005-08-15 01:45:00,0.6856,0.68562,0.6852,0.68558,703899999.0
2005-08-15 01:50:00,0.68553,0.68565,0.6853,0.68557,586400005.0
2005-08-15 01:55:00,0.6855,0.68562,0.68544,0.68547,711099996.0
2005-08-15 02:00:00,0.68544,0.68552,0.6852,0.68522,605999996.0
2005-08-15 02:05:00,0.68515,0.68529,0.68495,0.68508,680999999.0
2005-08-15 02:10:00,0.68505,0.68515,0.68499,0.68508,647700003.0
2005-08-15 02:15:00,0.68503,0.68538,0.68503,0.68532,465399999.0
2005-08-15 02:20:00,0.68527,0.68532,0.68512,0.68521,660599996.0
2005-08-15 02:25:00,0.68522,0.68522,0.68452,0.68496,956599988.0
2005-08-15 02:30:00,0.68502,0.68508,0.68479,0.68498,679000001.0
2005-08-15 02:35:00,0.685,0.68506,0.68478,0.68478,777199999.0
2005-08-15 02:40:00,0.68479,0.68505,0.68475,0.68498,773999996.0
2005-08-15 02:45:00,0.68494,0.68497,0.68484,0.68484,550400001.0
2005-08-15 02:50:00,0.68482,0.68493,0.68482,0.68486,614200007.0
2005-08-15 02:55:00,0.68486,0.68491,0.68468,0.68469,440900001.0
2005-08-15 03:00:00,0.68468,0.68473,0.68439,0.68467,731200000.0
2005-08-15 03:05:00,0.68468,0.68476,0.68456,0.68459,660500001.0
2005-08-15 03:10:00,0.68463,0.68475,0.68458,0.68472,536999999.0
2005-08-15 03:15:00,0.68467,0.68473,0.68457,0.68469,473100000.0
2005-08-15 03:20:00,0.68475,0.68477,0.68465,0.68465,442600002.0
2005-08-15 03:25:00,0.68466,0.68481,0.68435,0.68477,591400003.0
2005-08-15 03:30:00,0.68445,0.68482,0.68433,0.68473,1026300001.0
2005-08-15 03:35:00,0.68446,0.68478,0.68422,0.68478,624700001.0
2005-08-15 03:40:00,0.68469,0.68479,0.68445,0.68475,657300010.0
2005-08-15 03:45:00,0.68477,0.6849,0.68454,0.6848,710700002.0
2005-08-15 03:50:00,0.68478,0.68491,0.6847,0.68474,654199997.0
2005-08-15 03:55:00,0.68473,0.68475,0.68466,0.68475,679800001.0
2005-08-15 04:00:00,0.68471,0.68471,0.6845,0.68468,751299994.0
2005-08-15 04:05:00,0.68471,0.68475,0.6846,0.68475,499499992.0
2005-08-15 04:10:00,0.68477,0.68493,0.68475,0.68483,679199994.0
2005-08-15 04:15:00,0.68485,0.6849,0.68447,0.68465,443899997.0
2005-08-15 04:20:00,0.68487,0.68492,0.68478,0.68482,509400001.0
2005-08-15 04:25:00,0.68485,0.68488,0.68456,0.68477,307799999.0
2005-08-15 04:30:00,0.68475,0.68478,0.68456,0.6846,625399994.0
2005-08-15 04:35:00,0.68458,0.68462,0.68414,0.68453,889100006.0
2005-08-15 04:40:00,0.6846,0.6846,0.68384,0.68411,377100004.0
2005-08-15 04:45:00,0.68448,0.68454,0.68443,0.6845,686199999.0
2005-08-15 04:50:00,0.68448,0.68453,0.68442,0.68442,759699999.0
2005-08-15 04:55:00,0.68442,0.68468,0.6844,0.68466,307600003.0
2005-08-15 05:00:00,0.68453,0.68465,0.6845,0.68456,907399994.0
2005-08-15 05:05:00,0.68465,0.6847,0.68455,0.6847,554199994.0
2005-08-15 05:10:00,0.68469,0.68482,0.68459,0.68466,558700000.0
2005-08-15 05:15:00,0.68433,0.6847,0.68427,0.68453,661300004.0
2005-08-15 05:20:00,0.68453,0.6846,0.6845,0.6845,436400003.0
2005-08-15 05:25:00,0.68455,0.68472,0.68426,0.68466,698400007.0
2005-08-15 05:30:00,0.68468,0.68476,0.68457,0.68469,568399993.0
2005-08-15 05:35:00,0.6847,0.68478,0.68469,0.68475,498899999.0
2005-08-15 05:40:00,0.68481,0.68481,0.6841,0.68433,540100003.0
2005-08-15 05:45:00,0.68474,0.68484,0.68465,0.68475,689199998.0
2005-08-15 05:50:00,0.68445,0.6848,0.6841,0.68463,472199993.0
2005-08-15 05:55:00,0.68454,0.6848,0.68439,0.68478,576099996.0
2005-08-15 06:00:00,0.68469,0.68475,0.68446,0.68472,423400003.0
2005-08-15 06:05:00,0.68469,0.68469,0.6844,0.68455,546499994.0
2005-08-15 06:10:00,0.68448,0.68448,0.68431,0.68437,521500000.0
2005-08-15 06:15:00,0.68419,0.68453,0.68411,0.68432,654599999.0
2005-08-15 06:20:00,0.68403,0.68437,0.68394,0.68416,766799997.0
2005-08-15 06:25:00,0.68405,0.6845,0.68377,0.6845,735099994.0
2005-08-15 06:30:00,0.6845,0.68452,0.68441,0.68452,443899998.0
2005-08-15 06:35:00,0.68445,0.68453,0.68441,0.68445,469399998.0
2005-08-15 06:40:00,0.68445,0.68447,0.68405,0.68431,532099997.0
2005-08-15 06:45:00,0.68439,0.6845,0.68437,0.68438,658599990.0
2005-08-15 06:50:00,0.68434,0.6845,0.68431,0.68444,303000005.0
2005-08-15 06:55:00,0.68445,0.68447,0.68431,0.68438,403499999.0
2005-08-15 07:00:00,0.68435,0.6844,0.68362,0.68419,536100002.0
2005-08-15 07:05:00,0.68424,0.68437,0.68405,0.68432,478199999.0
2005-08-15 07:10:00,0.68427,0.6843,0.68408,0.68415,869500007.0
2005-08-15 07:15:00,0.68422,0.68426,0.68417,0.68423,555100003.0
2005-08-15 07:20:00,0.68422,0.68427,0.68415,0.68425,605000002.0
2005-08-15 07:25:00,0.6842,0.68427,0.68409,0.68424,481099997.0
2005-08-15 07:30:00,0.68423,0.68429,0.68383,0.68409,640500001.0
2005-08-15 07:35:00,0.68407,0.68421,0.6837,0.6837,887300005.0
2005-08-15 07:40:00,0.68378,0.68392,0.68368,0.68386,669700000.0
2005-08-15 07:45:00,0.68383,0.68389,0.68337,0.68337,670800002.0
2005-08-15 07:50:00,0.68327,0.68327,0.68301,0.68301,367000003.0
2005-08-15 07:55:00,0.68311,0.68312,0.68249,0.68259,819899999.0
2005-08-15 08:00:00,0.68262,0.68307,0.68262,0.68295,895899984.0
2005-08-15 08:05:00,0.68288,0.68308,0.68283,0.68307,553799998.0
2005-08-15 08:10:00,0.68304,0.68321,0.68303,0.68318,903000008.0
2005-08-15 08:15:00,0.68309,0.68317,0.68305,0.68317,455900005.0
2005-08-15 08:20:00,0.6828,0.68321,0.68275,0.68316,826399992.0
2005-08-15 08:25:00,0.68317,0.6836,0.68317,0.6836,729700001.0
2005-08-15 08:30:00,0.68358,0.68364,0.68343,0.68347,720899996.0
2005-08-15 08:35:00,0.68342,0.6836,0.6832,0.68336,662699996.0
2005-08-15 08:40:00,0.6833,0.68339,0.68316,0.6832,498900005.0
2005-08-15 08:45:00,0.68323,0.68331,0.68314,0.68328,672799994.0
2005-08-15 08:50:00,0.6833,0.68354,0.6833,0.68341,570899995.0
2005-08-15 08:55:00,0.68334,0.68348,0.68334,0.68339,643200006.0
2005-08-15 09:00:00,0.68343,0.68352,0.68333,0.68351,578499997.0
2005-08-15 09:05:00,0.6836,0.684,0.6836,0.68384,691700001.0
2005-08-15 09:10:00,0.68385,0.68388,0.68363,0.68363,710899989.0
2005-08-15 09:15:00,0.68362,0.68363,0.68338,0.68344,426100005.0
2005-08-15 09:20:00,0.68339,0.68349,0.68337,0.68345,722200002.0
2005-08-15 09:25:00,0.68344,0.68353,0.68334,0.68353,863800004.0
2005-08-15 09:30:00,0.68352,0.68352,0.68323,0.68326,702799995.0
2005-08-15 09:35:00,0.68332,0.68348,0.68329,0.68331,783799988.0
2005-08-15 09:40:00,0.68326,0.68326,0.68305,0.68321,842300004.0
2005-08-15 09:45:00,0.68322,0.68329,0.68307,0.68317,707899999.0
2005-08-15 09:50:00,0.6831,0.68314,0.68297,0.6831,664799999.0
2005-08-15 09:55:00,0.68308,0.68309,0.68291,0.68304,475299998.0
2005-08-15 10:00:00,0.68308,0.68325,0.683,0.68324,792000007.0
2005-08-15 10:05:00,0.68318,0.68328,0.6831,0.68327,679999993.0
2005-08-15 10:10:00,0.68329,0.68331,0.68316,0.68322,631100011.0
2005-08-15 10:15:00,0.68324,0.68326,0.68304,0.68325,622999999.0
2005-08-15 10:20:00,0.68325,0.68336,0.68318,0.68318,822600007.0
2005-08-15 10:25:00,0.68327,0.68331,0.68314,0.6832,799999999.0
2005-08-15 10:30:00,0.68318,0.68325,0.68312,0.68323,617499994.0
2005-08-15 10:35:00,0.68327,0.68332,0.68312,0.68316,621799997.0
2005-08-15 10:40:00,0.68315,0.68323,0.683,0.6832,473600001.0
2005-08-15 10:45:00,0.6832,0.68334,0.6831,0.68321,858799996.0
2005-08-15 10:50:00,0.68318,0.6834,0.68315,0.6833,730700000.0
2005-08-15 10:55:00,0.68326,0.68347,0.68326,0.68343,639299994.0
2005-08-15 11:00:00,0.68341,0.68371,0.68341,0.6837,580400004.0
2005-08-15 11:05:00,0.68364,0.68372,0.68349,0.68351,584600006.0
2005-08-15 11:10:00,0.6835,0.6835,0.68334,0.68347,670800006.0
2005-08-15 11:15:00,0.68353,0.68362,0.68346,0.6835,830600011.0
2005-08-15 11:20:00,0.68348,0.68363,0.68328,0.68361,702900004.0
2005-08-15 11:25:00,0.68369,0.68404,0.68369,0.68387,930399998.0
2005-08-15 11:30:00,0.68389,0.684,0.68375,0.68393,778000000.0
2005-08-15 11:35:00,0.68395,0.684,0.68378,0.68397,547400007.0
2005-08-15 11:40:00,0.68399,0.68409,0.68392,0.68407,542100004.0
2005-08-15 11:45:00,0.684,0.68416,0.68391,0.68403,755199984.0
2005-08-15 11:50:00,0.68395,0.68406,0.6837,0.6837,921799992.0
2005-08-15 11:55:00,0.68377,0.68391,0.68374,0.68391,662500002.0
2005-08-15 12:00:00,0.68388,0.68398,0.68379,0.68388,983099998.0
2005-08-15 12:05:00,0.68382,0.68397,0.68372,0.68372,647600002.0
2005-08-15 12:10:00,0.68373,0.68388,0.68372,0.68377,710200001.0
2005-08-15 12:15:00,0.68373,0.6839,0.6837,0.68383,574500005.0
2005-08-15 12:20:00,0.68386,0.68392,0.68382,0.68389,704900000.0
2005-08-15 12:25:00,0.68388,0.68388,0.68372,0.68375,554500002.0
2005-08-15 12:30:00,0.68372,0.68378,0.6835,0.6835,587999998.0
2005-08-15 12:35:00,0.68352,0.68359,0.68342,0.68353,841699999.0
2005-08-15 12:40:00,0.68348,0.68358,0.68344,0.68353,501799996.0
2005-08-15 12:45:00,0.6835,0.6837,0.68323,0.6836,616100005.0
2005-08-15 12:50:00,0.68366,0.6837,0.68348,0.68365,849200012.0
2005-08-15 12:55:00,0.68365,0.6837,0.68345,0.68345,671700003.0
2005-08-15 13:00:00,0.68349,0.68368,0.68346,0.68365,525399999.0
2005-08-15 13:05:00,0.6836,0.68373,0.68356,0.68365,647999996.0
2005-08-15 13:10:00,0.68355,0.6837,0.68353,0.6837,475500002.0
2005-08-15 13:15:00,0.68363,0.68376,0.68357,0.6836,720000001.0
2005-08-15 13:20:00,0.68356,0.68378,0.68355,0.6837,660300001.0
2005-08-15 13:25:00,0.68367,0.6837,0.68348,0.6837,527700002.0
2005-08-15 13:30:00,0.68372,0.68374,0.6836,0.68362,491200000.0
2005-08-15 13:35:00,0.68358,0.68373,0.68337,0.68338,831499999.0
2005-08-15 13:40:00,0.68342,0.68345,0.68331,0.68338,573099999.0
2005-08-15 13:45:00,0.68338,0.68344,0.68323,0.68336,743599996.0
2005-08-15 13:50:00,0.68331,0.68342,0.68316,0.68323,813999997.0
2005-08-15 13:55:00,0.68328,0.6835,0.68328,0.68341,546400005.0
2005-08-15 14:00:00,0.68342,0.68348,0.6834,0.68344,388700000.0
2005-08-15 14:05:00,0.6834,0.68351,0.68337,0.68346,632500006.0
2005-08-15 14:10:00,0.68345,0.68353,0.68339,0.68341,853400003.0
2005-08-15 14:15:00,0.68347,0.68349,0.68326,0.68335,529199998.0
2005-08-15 14:20:00,0.6834,0.68348,0.68331,0.68338,637799994.0
2005-08-15 14:25:00,0.68341,0.68347,0.68335,0.68347,556400000.0
2005-08-15 14:30:00,0.68344,0.68359,0.68344,0.68358,791900003.0
2005-08-15 14:35:00,0.68354,0.6836,0.68336,0.68342,602299994.0
2005-08-15 14:40:00,0.68343,0.68345,0.68313,0.68313,819700001.0
2005-08-15 14:45:00,0.68316,0.68325,0.68309,0.6832,565800004.0
2005-08-15 14:50:00,0.68313,0.68322,0.68307,0.68307,756000005.0
2005-08-15 14:55:00,0.6831,0.68326,0.68309,0.68318,614699996.0
2005-08-15 15:00:00,0.6831,0.68339,0.68289,0.68337,697900001.0
2005-08-15 15:05:00,0.68337,0.6834,0.68303,0.68303,829900003.0
2005-08-15 15:10:00,0.68304,0.68319,0.68272,0.68273,770800005.0
2005-08-15 15:15:00,0.6827,0.68291,0.68266,0.68291,670999996.0
2005-08-15 15:20:00,0.68293,0.68302,0.68291,0.68295,448100001.0
2005-08-15 15:25:00,0.68293,0.6831,0.68292,0.68303,669999998.0
2005-08-15 15:30:00,0.68301,0.68301,0.68283,0.68295,404799995.0
2005-08-15 15:35:00,0.68306,0.68308,0.6829,0.68296,842299996.0
2005-08-15 15:40:00,0.68304,0.68315,0.68297,0.68305,622500002.0
2005-08-15 15:45:00,0.68304,0.68312,0.68295,0.68309,664099996.0
2005-08-15 15:50:00,0.68315,0.68356,0.68315,0.68351,544299998.0
2005-08-15 15:55:00,0.68354,0.6836,0.68325,0.68325,583500000.0
2005-08-15 16:00:00,0.68326,0.68338,0.68316,0.68334,529800000.0
2005-08-15 16:05:00,0.6833,0.68352,0.68328,0.68351,736300001.0
2005-08-15 16:10:00,0.68346,0.6836,0.68345,0.68352,700299998.0
2005-08-15 16:15:00,0.68351,0.68366,0.6835,0.68366,486099992.0
2005-08-15 16:20:00,0.68367,0.68372,0.68347,0.68352,610100004.0
2005-08-15 16:25:00,0.68352,0.6837,0.6835,0.68361,815600008.0
2005-08-15 16:30:00,0.68359,0.68365,0.68341,0.68348,801100003.0
2005-08-15 16:35:00,0.68352,0.68353,0.68339,0.68353,477399993.0
2005-08-15 16:40:00,0.68351,0.68362,0.68348,0.68355,793600000.0
2005-08-15 16:45:00,0.68351,0.68356,0.68345,0.68345,491900004.0
2005-08-15 16:50:00,0.68348,0.68358,0.6834,0.6834,663299997.0
2005-08-15 16:55:00,0.68343,0.68357,0.68336,0.68352,847999998.0
2005-08-15 17:00:00,0.68351,0.68359,0.68344,0.68348,809699995.0
2005-08-15 17:05:00,0.68345,0.6835,0.68319,0.68339,627699997.0
2005-08-15 17:10:00,0.68344,0.68349,0.68331,0.68337,491699999.0
2005-08-15 17:15:00,0.68337,0.68348,0.68335,0.68338,815299992.0
2005-08-15 17:20:00,0.68344,0.68348,0.68332,0.68338,586800003.0
2005-08-15 17:25:00,0.68341,0.68343,0.68327,0.68327,417500003.0
2005-08-15 17:30:00,0.68329,0.68336,0.68302,0.68315,534700006.0
2005-08-15 17:35:00,0.68317,0.68326,0.6831,0.68311,821399996.0
2005-08-15 17:40:00,0.68308,0.68323,0.683,0.68323,683199994.0
2005-08-15 17:45:00,0.68321,0.68324,0.68315,0.68317,814000006.0
2005-08-15 17:50:00,0.68307,0.68319,0.68306,0.6831,516099997.0
2005-08-15 17:55:00,0.68304,0.68324,0.68302,0.68317,784900008.0
2005-08-15 18:00:00,0.68322,0.68328,0.68278,0.68328,5710600015.0
2005-08-15 18:05:00,0.68323,0.68332,0.68319,0.68323,4346200030.0
2005-08-15 18:10:00,0.68326,0.68333,0.6831,0.68323,5552099984.0
2005-08-15 18:15:00,0.68319,0.68324,0.68309,0.68318,5296900018.0
2005-08-15 18:20:00,0.6832,0.68323,0.6831,0.68312,4963400007.0
2005-08-15 18:25:00,0.68312,0.68331,0.6831,0.6833,3746800011.0
2005-08-15 18:30:00,0.68327,0.68338,0.68289,0.68333,3696900014.0
2005-08-15 18:35:00,0.68334,0.68335,0.68325,0.68325,1800000002.0
2005-08-15 18:40:00,0.68325,0.68334,0.6832,0.68322,2601199988.0
2005-08-15 18:45:00,0.68295,0.68334,0.68272,0.68326,1195200006.0
2005-08-15 18:50:00,0.68319,0.68324,0.68308,0.68317,1854500002.0
2005-08-15 18:55:00,0.68312,0.68319,0.68307,0.6831,2783400010.0
2005-08-15 19:00:00,0.68309,0.68324,0.68305,0.68307,1986000001.0
2005-08-15 19:05:00,0.68303,0.68325,0.68303,0.68318,2703400003.0
2005-08-15 19:10:00,0.68323,0.68323,0.68289,0.68301,1361299998.0
2005-08-15 19:15:00,0.68302,0.68312,0.68294,0.6831,1647300011.0
2005-08-15 19:20:00,0.68305,0.68308,0.6829,0.68304,1593199994.0
2005-08-15 19:25:00,0.68305,0.68314,0.68251,0.68305,1923100009.0
2005-08-15 19:30:00,0.68301,0.68307,0.68286,0.68286,2612400017.0
2005-08-15 19:35:00,0.68285,0.68292,0.6826,0.68267,2298199985.0
2005-08-15 19:40:00,0.68267,0.68293,0.68266,0.68281,1966299994.0
2005-08-15 19:45:00,0.68283,0.68283,0.68254,0.68264,763400004.0
2005-08-15 19:50:00,0.68266,0.68273,0.68229,0.6827,1347300000.0
2005-08-15 19:55:00,0.68271,0.68271,0.68223,0.68265,1390500002.0
2005-08-15 20:00:00,0.68273,0.6828,0.68268,0.68273,1119499990.0
2005-08-15 20:05:00,0.68273,0.68273,0.68231,0.68231,1264299994.0
2005-08-15 20:10:00,0.68263,0.68274,0.68254,0.68268,2068099995.0
2005-08-15 20:15:00,0.6827,0.6827,0.68227,0.68264,2032200009.0
2005-08-15 20:20:00,0.68267,0.68273,0.6822,0.6826,1634000012.0
2005-08-15 20:25:00,0.6826,0.6829,0.6826,0.68262,3164499996.0
2005-08-15 20:30:00,0.68263,0.68267,0.682,0.68239,5033999993.0
2005-08-15 20:35:00,0.68265,0.68268,0.68222,0.68256,2299999999.0
2005-08-15 20:40:00,0.68258,0.68267,0.68257,0.68263,2355499986.0
2005-08-15 20:45:00,0.68262,0.68268,0.68254,0.68259,2054199993.0
2005-08-15 20:50:00,0.6826,0.68265,0.68178,0.68217,4160300003.0
2005-08-15 20:55:00,0.68255,0.68255,0.68232,0.68232,4982400009.0
2005-08-15 21:00:00,0.68235,0.6825,0.68234,0.68246,4612099993.0
2005-08-15 21:05:00,0.68243,0.68254,0.68238,0.68254,2071999985.0
2005-08-15 21:10:00,0.68254,0.68259,0.6825,0.68254,1397400001.0
2005-08-15 21:15:00,0.68253,0.68263,0.68241,0.6825,1684999996.0
2005-08-15 21:20:00,0.68252,0.68258,0.6824,0.6824,2584100015.0
2005-08-15 21:25:00,0.68241,0.68251,0.6819,0.68239,894900003.0
2005-08-15 21:30:00,0.6824,0.68251,0.68239,0.68243,2076700002.0
2005-08-15 21:35:00,0.68246,0.68254,0.68238,0.68249,867200001.0
2005-08-15 21:40:00,0.6824,0.68254,0.68237,0.68251,1253800001.0
2005-08-15 21:45:00,0.68251,0.68253,0.68242,0.68247,1196100006.0
2005-08-15 21:50:00,0.68243,0.6825,0.68199,0.68243,1015699992.0
2005-08-15 21:55:00,0.68218,0.68249,0.68212,0.68247,998799995.0
2005-08-15 22:00:00,0.68245,0.68249,0.68208,0.68247,1546400003.0
2005-08-15 22:05:00,0.68217,0.68249,0.68213,0.6824,1034999991.0
2005-08-15 22:10:00,0.68237,0.68246,0.68234,0.68243,739799998.0
2005-08-15 22:15:00,0.68243,0.6825,0.68236,0.68246,1372299998.0
2005-08-15 22:20:00,0.68248,0.68253,0.68198,0.68237,1543300006.0
2005-08-15 22:25:00,0.68244,0.68269,0.68237,0.68264,1068000002.0
2005-08-15 22:30:00,0.68269,0.68273,0.68257,0.6827,1001100002.0
2005-08-15 22:35:00,0.68243,0.68277,0.6824,0.68262,958599992.0
2005-08-15 22:40:00,0.68257,0.68276,0.68226,0.68268,1167099997.0
2005-08-15 22:45:00,0.68273,0.6828,0.68264,0.6827,968299999.0
2005-08-15 22:50:00,0.68275,0.68275,0.68264,0.68264,545699998.0
2005-08-15 22:55:00,0.68263,0.68263,0.68224,0.68235,1278199996.0
2005-08-15 23:00:00,0.68232,0.68311,0.68197,0.68225,980100000.0
2005-08-15 23:05:00,0.68227,0.6824,0.68196,0.68224,861700002.0
2005-08-15 23:10:00,0.68198,0.68245,0.6819,0.68214,884299994.0
2005-08-15 23:15:00,0.68226,0.68247,0.68199,0.68211,887200007.0
2005-08-15 23:20:00,0.6819,0.68244,0.68189,0.682,782599997.0
2005-08-15 23:25:00,0.68211,0.68256,0.68203,0.68223,746300000.0
2005-08-15 23:30:00,0.68248,0.68263,0.68248,0.68252,742799997.0
2005-08-15 23:35:00,0.68255,0.6827,0.68232,0.68265,803499996.0
2005-08-15 23:40:00,0.68218,0.6827,0.68218,0.68267,451599997.0
2005-08-15 23:45:00,0.6826,0.68265,0.6823,0.68253,388000000.0
2005-08-15 23:50:00,0.68245,0.6826,0.68206,0.68241,636600000.0
2005-08-15 23:55:00,0.6825,0.68265,0.68198,0.68242,666500000.0
2005-08-16 00:00:00,0.68249,0.68279,0.68249,0.68265,502199998.0
2005-08-16 00:05:00,0.6821,0.68265,0.68207,0.68257,961799995.0
2005-08-16 00:10:00,0.68258,0.68263,0.68249,0.68251,847300001.0
2005-08-16 00:15:00,0.68258,0.6827,0.68254,0.68257,811500008.0
2005-08-16 00:20:00,0.68259,0.68297,0.68259,0.68289,630100004.0
2005-08-16 00:25:00,0.68287,0.6829,0.68266,0.68275,775400001.0
2005-08-16 00:30:00,0.6828,0.6828,0.68255,0.68278,549899994.0
2005-08-16 00:35:00,0.68275,0.68283,0.68219,0.68219,607699995.0
2005-08-16 00:40:00,0.68276,0.68292,0.68238,0.68268,547200004.0
2005-08-16 00:45:00,0.68275,0.68291,0.68241,0.68275,509600001.0
2005-08-16 00:50:00,0.68288,0.6831,0.68238,0.68309,603599999.0
2005-08-16 00:55:00,0.68316,0.68332,0.68296,0.68331,725900000.0
2005-08-16 01:00:00,0.68332,0.68338,0.68289,0.68338,645399991.0
2005-08-16 01:05:00,0.68338,0.6834,0.68323,0.68325,663500001.0
2005-08-16 01:10:00,0.68328,0.68348,0.68324,0.68336,611700002.0
2005-08-16 01:15:00,0.68329,0.68331,0.68315,0.68325,616000003.0
2005-08-16 01:20:00,0.68326,0.68334,0.68311,0.68312,544199997.0
2005-08-16 01:25:00,0.68303,0.68305,0.68284,0.68295,636600005.0
2005-08-16 01:30:00,0.68286,0.68297,0.6828,0.68287,461399997.0
2005-08-16 01:35:00,0.6829,0.68299,0.6828,0.68295,669199997.0
2005-08-16 01:40:00,0.68296,0.68312,0.6828,0.68301,673899988.0
2005-08-16 01:45:00,0.68304,0.68307,0.68289,0.68289,594400000.0
2005-08-16 01:50:00,0.68287,0.68293,0.6822,0.68264,464400002.0
2005-08-16 01:55:00,0.68245,0.6829,0.6824,0.68281,665700008.0
2005-08-16 02:00:00,0.68286,0.68297,0.68281,0.68297,724400004.0
2005-08-16 02:05:00,0.68299,0.68304,0.68267,0.68267,573000006.0
2005-08-16 02:10:00,0.68262,0.68266,0.68241,0.68253,522300004.0
2005-08-16 02:15:00,0.68248,0.68252,0.68205,0.68215,621599997.0
2005-08-16 02:20:00,0.68214,0.68222,0.68205,0.68221,301200002.0
2005-08-16 02:25:00,0.68223,0.68231,0.68215,0.6822,826699999.0
2005-08-16 02:30:00,0.68217,0.68227,0.68179,0.68219,769499988.0
2005-08-16 02:35:00,0.68218,0.68225,0.68208,0.68213,694700005.0
2005-08-16 02:40:00,0.68218,0.68227,0.68213,0.68215,622800004.0
2005-08-16 02:45:00,0.68211,0.68225,0.6821,0.68223,363599995.0
2005-08-16 02:50:00,0.68222,0.6825,0.68216,0.6825,543199996.0
2005-08-16 02:55:00,0.68249,0.68257,0.6823,0.68233,669899995.0
2005-08-16 03:00:00,0.6823,0.68252,0.68223,0.6824,669599996.0
2005-08-16 03:05:00,0.68243,0.68248,0.68223,0.68235,673300001.0
2005-08-16 03:10:00,0.68238,0.68253,0.68232,0.68247,634100006.0
2005-08-16 03:15:00,0.68247,0.68261,0.68243,0.6825,515800002.0
2005-08-16 03:20:00,0.68254,0.68264,0.68243,0.68251,406100001.0
2005-08-16 03:25:00,0.68258,0.68268,0.68248,0.68257,534699999.0
2005-08-16 03:30:00,0.68256,0.68268,0.68255,0.68258,520099999.0
2005-08-16 03:35:00,0.68258,0.68275,0.68257,0.68271,534799997.0
2005-08-16 03:40:00,0.68268,0.68273,0.68257,0.68257,686100002.0
2005-08-16 03:45:00,0.68257,0.68263,0.68254,0.68262,606999994.0
2005-08-16 03:50:00,0.6826,0.68268,0.68248,0.6825,507700002.0
2005-08-16 03:55:00,0.68248,0.68255,0.68243,0.68246,755100000.0
2005-08-16 04:00:00,0.68255,0.68257,0.68245,0.68257,695699991.0
2005-08-16 04:05:00,0.68258,0.68258,0.68245,0.6825,411999991.0
2005-08-16 04:10:00,0.68252,0.68256,0.68193,0.68235,778500012.0
2005-08-16 04:15:00,0.68238,0.68243,0.68192,0.68237,783499995.0
2005-08-16 04:20:00,0.68234,0.68244,0.68231,0.68242,446800001.0
2005-08-16 04:25:00,0.68239,0.68243,0.68189,0.68243,654199992.0
2005-08-16 04:30:00,0.68244,0.68248,0.68196,0.68207,460500001.0
2005-08-16 04:35:00,0.68247,0.68247,0.68192,0.68235,897999997.0
2005-08-16 04:40:00,0.68243,0.68248,0.68235,0.68246,554799998.0
2005-08-16 04:45:00,0.68235,0.68245,0.68235,0.68245,498099999.0
2005-08-16 04:50:00,0.68244,0.6826,0.6824,0.68256,558200003.0
2005-08-16 04:55:00,0.68254,0.68258,0.68246,0.68254,543400002.0
2005-08-16 05:00:00,0.68255,0.68265,0.68223,0.68265,577799999.0
2005-08-16 05:05:00,0.68265,0.6828,0.68258,0.68268,581799999.0
2005-08-16 05:10:00,0.68265,0.68265,0.68234,0.68242,784299997.0
2005-08-16 05:15:00,0.68242,0.68258,0.68211,0.68247,800300008.0
2005-08-16 05:20:00,0.68248,0.68257,0.68222,0.68251,545600003.0
2005-08-16 05:25:00,0.68255,0.68257,0.6822,0.68239,572899999.0
2005-08-16 05:30:00,0.68251,0.68256,0.68227,0.68227,524300006.0
2005-08-16 05:35:00,0.68231,0.68246,0.68192,0.68239,578799997.0
2005-08-16 05:40:00,0.68246,0.68246,0.68225,0.68243,535600007.0
2005-08-16 05:45:00,0.68244,0.68257,0.68237,0.68247,533000005.0
2005-08-16 05:50:00,0.68253,0.68256,0.68243,0.6825,579200004.0
2005-08-16 05:55:00,0.68248,0.68256,0.68228,0.6825,850100003.0
2005-08-16 06:00:00,0.68255,0.68264,0.68253,0.68257,347500002.0
2005-08-16 06:05:00,0.68258,0.6826,0.6821,0.68237,677800000.0
2005-08-16 06:10:00,0.6826,0.68261,0.6824,0.68257,354299997.0
2005-08-16 06:15:00,0.68227,0.6826,0.68207,0.68251,867700002.0
2005-08-16 06:20:00,0.68246,0.68267,0.68204,0.68262,578499995.0
2005-08-16 06:25:00,0.68264,0.68275,0.68258,0.68273,675599998.0
2005-08-16 06:30:00,0.68274,0.6829,0.68268,0.68272,480599999.0
2005-08-16 06:35:00,0.68272,0.68275,0.68232,0.68264,476399998.0
2005-08-16 06:40:00,0.68269,0.68293,0.68253,0.68261,720499999.0
2005-08-16 06:45:00,0.68272,0.68283,0.68263,0.68277,559500003.0
2005-08-16 06:50:00,0.68273,0.68282,0.68261,0.68279,444900000.0
2005-08-16 06:55:00,0.68284,0.68285,0.68258,0.68266,294600000.0
2005-08-16 07:00:00,0.68261,0.68268,0.68253,0.68255,647599994.0
2005-08-16 07:05:00,0.68256,0.68271,0.68256,0.6826,411400004.0
2005-08-16 07:10:00,0.68258,0.68272,0.68252,0.68257,457300000.0
2005-08-16 07:15:00,0.68261,0.68265,0.6821,0.68258,630499997.0
2005-08-16 07:20:00,0.68256,0.68259,0.68247,0.68255,449099997.0
2005-08-16 07:25:00,0.68253,0.68265,0.68218,0.68265,358000002.0
2005-08-16 07:30:00,0.68264,0.68271,0.68254,0.68257,729599995.0
2005-08-16 07:35:00,0.68255,0.68273,0.68216,0.68271,745900004.0
2005-08-16 07:40:00,0.68273,0.68277,0.68233,0.68266,727300000.0
2005-08-16 07:45:00,0.68262,0.68277,0.68251,0.68276,622099991.0
2005-08-16 07:50:00,0.68273,0.6828,0.68255,0.68257,398600003.0
2005-08-16 07:55:00,0.68259,0.6826,0.68246,0.68252,697800008.0
2005-08-16 08:00:00,0.68254,0.68286,0.68254,0.68286,696099996.0
2005-08-16 08:05:00,0.68289,0.68307,0.68285,0.68289,771699999.0
2005-08-16 08:10:00,0.68287,0.68298,0.68285,0.68292,833899993.0
2005-08-16 08:15:00,0.68288,0.68314,0.68281,0.68314,534699997.0
2005-08-16 08:20:00,0.68317,0.68319,0.68302,0.68305,578500001.0
2005-08-16 08:25:00,0.68305,0.68316,0.68286,0.68308,614099999.0
2005-08-16 08:30:00,0.68307,0.68323,0.68298,0.68302,662799999.0
2005-08-16 08:35:00,0.68296,0.68303,0.68293,0.68303,432099996.0
2005-08-16 08:40:00,0.68297,0.68303,0.68286,0.68302,659700000.0
2005-08-16 08:45:00,0.68296,0.68296,0.68274,0.6828,562299997.0
2005-08-16 08:50:00,0.68278,0.68278,0.68252,0.6826,838899991.0
2005-08-16 08:55:00,0.68264,0.6827,0.68254,0.68258,693500003.0
2005-08-16 09:00:00,0.68257,0.68267,0.68233,0.6824,611099988.0
2005-08-16 09:05:00,0.6824,0.68247,0.68209,0.68237,662199999.0
2005-08-16 09:10:00,0.68236,0.68236,0.6821,0.6821,708899992.0
2005-08-16 09:15:00,0.68211,0.68231,0.68208,0.6822,660499994.0
2005-08-16 09:20:00,0.68215,0.68215,0.68202,0.6821,517800004.0
2005-08-16 09:25:00,0.68215,0.68215,0.68202,0.6821,864300002.0
2005-08-16 09:30:00,0.68211,0.68212,0.68202,0.68206,561799997.0
2005-08-16 09:35:00,0.6821,0.68219,0.6819,0.68193,406900002.0
2005-08-16 09:40:00,0.68183,0.68215,0.6818,0.68203,748300000.0
2005-08-16 09:45:00,0.68207,0.68212,0.68188,0.68196,517600008.0
2005-08-16 09:50:00,0.68204,0.68204,0.68179,0.68193,705100002.0
2005-08-16 09:55:00,0.68188,0.68188,0.68171,0.68171,704899995.0
2005-08-16 10:00:00,0.68169,0.68181,0.68161,0.68169,942399997.0
2005-08-16 10:05:00,0.68163,0.68181,0.68163,0.68175,738099998.0
2005-08-16 10:10:00,0.68173,0.68173,0.68156,0.68169,523400001.0
2005-08-16 10:15:00,0.68176,0.68188,0.68176,0.68185,628499998.0
2005-08-16 10:20:00,0.68185,0.68188,0.68169,0.68177,458199997.0
2005-08-16 10:25:00,0.68173,0.68176,0.68154,0.68171,781200000.0
2005-08-16 10:30:00,0.68149,0.68149,0.68071,0.68081,617099993.0
2005-08-16 10:35:00,0.68078,0.68082,0.68049,0.68069,738199997.0
2005-08-16 10:40:00,0.68071,0.68091,0.68067,0.68088,621299994.0
2005-08-16 10:45:00,0.68087,0.68109,0.68087,0.68109,661799999.0
2005-08-16 10:50:00,0.68103,0.68103,0.68074,0.6808,595100005.0
2005-08-16 10:55:00,0.68081,0.68109,0.68079,0.68105,543100002.0
2005-08-16 11:00:00,0.68107,0.6812,0.68098,0.6812,643299993.0
2005-08-16 11:05:00,0.68113,0.68118,0.68102,0.68113,655499996.0
2005-08-16 11:10:00,0.68118,0.68131,0.68113,0.68123,770200001.0
2005-08-16 11:15:00,0.68128,0.68128,0.68094,0.681,662099999.0
2005-08-16 11:20:00,0.68099,0.68103,0.68076,0.6809,844600001.0
2005-08-16 11:25:00,0.68088,0.6809,0.68077,0.6809,472800003.0
2005-08-16 11:30:00,0.681,0.68106,0.68095,0.68097,746699995.0
2005-08-16 11:35:00,0.68101,0.68105,0.6809,0.68104,936599994.0
2005-08-16 11:40:00,0.68104,0.68104,0.68082,0.68083,529299995.0
2005-08-16 11:45:00,0.6809,0.68109,0.68087,0.68108,630600008.0
2005-08-16 11:50:00,0.68101,0.68119,0.68101,0.68109,748700000.0
2005-08-16 11:55:00,0.68117,0.68128,0.68111,0.68127,1046200001.0
2005-08-16 12:00:00,0.6812,0.68125,0.6809,0.68101,934400005.0
2005-08-16 12:05:00,0.68105,0.68115,0.681,0.68104,665399996.0
2005-08-16 12:10:00,0.68103,0.68112,0.681,0.68105,663599994.0
2005-08-16 12:15:00,0.68105,0.6812,0.68105,0.68117,648200000.0
2005-08-16 12:20:00,0.68113,0.68117,0.68099,0.68108,679999998.0
2005-08-16 12:25:00,0.68104,0.68126,0.681,0.68114,827800002.0
2005-08-16 12:30:00,0.68112,0.68125,0.68108,0.68118,520100005.0
2005-08-16 12:35:00,0.68119,0.68138,0.68117,0.68121,469500002.0
2005-08-16 12:40:00,0.68114,0.68133,0.68112,0.68131,612699997.0
2005-08-16 12:45:00,0.68133,0.68133,0.68107,0.68107,735699997.0
2005-08-16 12:50:00,0.68109,0.68124,0.68088,0.68097,864400008.0
2005-08-16 12:55:00,0.68107,0.6811,0.68094,0.68098,679399998.0
2005-08-16 13:00:00,0.68106,0.68137,0.68106,0.68131,581499994.0
2005-08-16 13:05:00,0.68131,0.68138,0.68116,0.68128,881500005.0
2005-08-16 13:10:00,0.68125,0.68151,0.68125,0.6814,664600005.0
2005-08-16 13:15:00,0.68132,0.68139,0.6812,0.68138,691900001.0
2005-08-16 13:20:00,0.6814,0.68157,0.68133,0.68157,601199999.0
2005-08-16 13:25:00,0.68157,0.68169,0.68152,0.68166,491600000.0
2005-08-16 13:30:00,0.68166,0.68171,0.68157,0.68162,737299999.0
2005-08-16 13:35:00,0.68157,0.68167,0.68151,0.68162,691900001.0
2005-08-16 13:40:00,0.68163,0.68163,0.6815,0.68153,694400002.0
2005-08-16 13:45:00,0.68151,0.68153,0.6809,0.68142,726200001.0
2005-08-16 13:50:00,0.6814,0.68149,0.68132,0.68133,872799999.0
2005-08-16 13:55:00,0.68133,0.68139,0.68125,0.6813,674000002.0
2005-08-16 14:00:00,0.68129,0.68144,0.68128,0.68139,761199998.0
2005-08-16 14:05:00,0.68135,0.68146,0.68133,0.6814,795499994.0
2005-08-16 14:10:00,0.68144,0.68146,0.68133,0.68136,550499997.0
2005-08-16 14:15:00,0.68135,0.68146,0.68135,0.68137,344400000.0
2005-08-16 14:20:00,0.68135,0.68135,0.68117,0.6812,718200001.0
2005-08-16 14:25:00,0.68122,0.68133,0.68115,0.68117,651100006.0
2005-08-16 14:30:00,0.68115,0.6815,0.68115,0.68135,698100000.0
2005-08-16 14:35:00,0.68127,0.68148,0.68125,0.68137,874100003.0
2005-08-16 14:40:00,0.68138,0.68138,0.68116,0.68121,625200001.0
2005-08-16 14:45:00,0.68127,0.68135,0.68117,0.6813,731900004.0
2005-08-16 14:50:00,0.68129,0.6815,0.68107,0.68147,1094699998.0
2005-08-16 14:55:00,0.68151,0.68176,0.68147,0.68175,783399995.0
2005-08-16 15:00:00,0.68174,0.68185,0.68165,0.68175,606000002.0
2005-08-16 15:05:00,0.68175,0.68175,0.68159,0.68161,764899997.0
2005-08-16 15:10:00,0.6816,0.68171,0.68156,0.68159,548799994.0
2005-08-16 15:15:00,0.68162,0.68181,0.68159,0.68159,834700001.0
2005-08-16 15:20:00,0.68156,0.6816,0.68137,0.6814,554800009.0
2005-08-16 15:25:00,0.6814,0.6814,0.68106,0.68118,609500001.0
2005-08-16 15:30:00,0.6812,0.68135,0.68112,0.6813,637099999.0
2005-08-16 15:35:00,0.68134,0.68143,0.6812,0.68141,727800006.0
2005-08-16 15:40:00,0.68147,0.68147,0.68122,0.68122,638800003.0
2005-08-16 15:45:00,0.68113,0.68129,0.6811,0.68122,620100003.0
2005-08-16 15:50:00,0.68122,0.68145,0.68122,0.68137,719900005.0
2005-08-16 15:55:00,0.68136,0.68162,0.68134,0.68147,500999996.0
2005-08-16 16:00:00,0.68148,0.68153,0.68128,0.68137,382499999.0
2005-08-16 16:05:00,0.6813,0.68153,0.6813,0.68143,685800008.0
2005-08-16 16:10:00,0.68147,0.68177,0.68147,0.68168,518500009.0
2005-08-16 16:15:00,0.68166,0.68172,0.68159,0.6816,406699999.0
2005-08-16 16:20:00,0.68157,0.68161,0.68137,0.68147,705299991.0
2005-08-16 16:25:00,0.68148,0.68156,0.68145,0.68155,608299999.0
2005-08-16 16:30:00,0.68151,0.68157,0.68135,0.68135,874399999.0
2005-08-16 16:35:00,0.6814,0.68181,0.68139,0.6818,546100002.0
2005-08-16 16:40:00,0.68179,0.68179,0.68135,0.68143,688799998.0
2005-08-16 16:45:00,0.6814,0.68155,0.6814,0.68145,806400000.0
2005-08-16 16:50:00,0.68152,0.68159,0.68134,0.68135,585400005.0
2005-08-16 16:55:00,0.68144,0.68145,0.68117,0.68126,482700001.0
2005-08-16 17:00:00,0.6812,0.68153,0.68116,0.6815,749400003.0
2005-08-16 17:05:00,0.68148,0.68161,0.68144,0.68158,614899997.0
2005-08-16 17:10:00,0.6816,0.68162,0.68139,0.68151,633099998.0
2005-08-16 17:15:00,0.68152,0.6816,0.68145,0.68145,721699997.0
2005-08-16 17:20:00,0.68152,0.68169,0.68148,0.68168,569100001.0
2005-08-16 17:25:00,0.68163,0.68173,0.68159,0.68171,559899993.0
2005-08-16 17:30:00,0.68167,0.68167,0.68142,0.68157,657399995.0
2005-08-16 17:35:00,0.6816,0.68172,0.68157,0.6816,597399999.0
2005-08-16 17:40:00,0.68157,0.6817,0.68154,0.68163,654700003.0
2005-08-16 17:45:00,0.68161,0.68178,0.68154,0.68178,873999997.0
2005-08-16 17:50:00,0.68174,0.68195,0.68174,0.68188,753699996.0
2005-08-16 17:55:00,0.68177,0.68185,0.68174,0.68175,602100001.0
2005-08-16 18:00:00,0.68177,0.6818,0.68155,0.68166,5821300007.0
2005-08-16 18:05:00,0.68163,0.6817,0.6814,0.68163,5433699963.0
2005-08-16 18:10:00,0.68109,0.68176,0.68109,0.68174,5691800007.0
2005-08-16 18:15:00,0.68175,0.68175,0.68149,0.68158,5616199999.0
2005-08-16 18:20:00,0.68162,0.68198,0.68162,0.68195,4755399984.0
2005-08-16 18:25:00,0.68194,0.68217,0.68194,0.68206,4294300006.0
2005-08-16 18:30:00,0.68204,0.68207,0.68179,0.6818,3888300020.0
2005-08-16 18:35:00,0.68182,0.68188,0.68174,0.68178,1838900000.0
2005-08-16 18:40:00,0.68181,0.6821,0.68179,0.68204,2771000003.0
2005-08-16 18:45:00,0.68207,0.68218,0.68199,0.68217,1111500016.0
2005-08-16 18:50:00,0.68217,0.6827,0.68216,0.6827,1921800002.0
2005-08-16 18:55:00,0.68267,0.68277,0.6826,0.6827,2964800006.0
2005-08-16 19:00:00,0.6827,0.68277,0.68232,0.68246,1844999998.0
2005-08-16 19:05:00,0.68236,0.6828,0.68223,0.68278,2881400019.0
2005-08-16 19:10:00,0.68276,0.68276,0.68257,0.68258,1268899995.0
2005-08-16 19:15:00,0.68258,0.68271,0.68252,0.6827,2040200015.0
2005-08-16 19:20:00,0.68269,0.68292,0.68269,0.68284,1319100007.0
2005-08-16 19:25:00,0.68282,0.68289,0.68273,0.68289,2390699991.0
2005-08-16 19:30:00,0.68288,0.6829,0.68277,0.68285,2560799999.0
2005-08-16 19:35:00,0.68285,0.68292,0.68251,0.68272,2507499992.0
2005-08-16 19:40:00,0.68286,0.68291,0.68275,0.68282,2025200009.0
2005-08-16 19:45:00,0.68283,0.68283,0.68239,0.68278,839900004.0
2005-08-16 19:50:00,0.6828,0.68287,0.68275,0.68286,1137300009.0
2005-08-16 19:55:00,0.68291,0.68313,0.68283,0.6831,1451100003.0
2005-08-16 20:00:00,0.68318,0.6833,0.68304,0.6831,1065899995.0
2005-08-16 20:05:00,0.68309,0.68309,0.68293,0.68302,1283699986.0
2005-08-16 20:10:00,0.68298,0.68306,0.68291,0.683,2179999995.0
2005-08-16 20:15:00,0.68305,0.68318,0.683,0.68313,2195099993.0
2005-08-16 20:20:00,0.68321,0.68321,0.683,0.683,1620700007.0
2005-08-16 20:25:00,0.683,0.6831,0.68293,0.68297,2849799995.0
2005-08-16 20:30:00,0.68298,0.68305,0.68291,0.68292,4509600015.0
2005-08-16 20:35:00,0.68257,0.68297,0.68251,0.6829,2514299999.0
2005-08-16 20:40:00,0.6829,0.68295,0.68272,0.68277,2168099977.0
2005-08-16 20:45:00,0.6828,0.68285,0.68266,0.6828,2426900003.0
2005-08-16 20:50:00,0.6828,0.68284,0.68214,0.6827,3736100005.0
2005-08-16 20:55:00,0.6827,0.68285,0.68259,0.68278,5103499993.0
2005-08-16 21:00:00,0.68275,0.68275,0.68255,0.68267,4655599996.0
2005-08-16 21:05:00,0.68263,0.68273,0.68258,0.6827,2293999999.0
2005-08-16 21:10:00,0.68245,0.68273,0.68229,0.68259,1742299994.0
2005-08-16 21:15:00,0.68259,0.68275,0.68255,0.68255,1393300004.0
2005-08-16 21:20:00,0.68261,0.68266,0.68245,0.6825,2572099992.0
2005-08-16 21:25:00,0.68252,0.6826,0.68243,0.68252,979899989.0
2005-08-16 21:30:00,0.6825,0.6826,0.68206,0.68257,1876500007.0
2005-08-16 21:35:00,0.68261,0.68265,0.68254,0.68265,959900000.0
2005-08-16 21:40:00,0.68261,0.68267,0.68257,0.68265,1218900006.0
2005-08-16 21:45:00,0.68264,0.68271,0.6826,0.68266,1205699999.0
2005-08-16 21:50:00,0.68262,0.68267,0.68253,0.68257,927899993.0
2005-08-16 21:55:00,0.68259,0.68269,0.68259,0.68267,1401900002.0
2005-08-16 22:00:00,0.68264,0.68264,0.6822,0.68258,1430700008.0
2005-08-16 22:05:00,0.68256,0.68272,0.68254,0.68257,746000001.0
2005-08-16 22:10:00,0.68252,0.68258,0.68208,0.68252,802899999.0
2005-08-16 22:15:00,0.68255,0.68258,0.68248,0.68252,1357999992.0
2005-08-16 22:20:00,0.68253,0.68258,0.68246,0.68252,1347699988.0
2005-08-16 22:25:00,0.68249,0.68258,0.68241,0.6825,1195500006.0
2005-08-16 22:30:00,0.68205,0.68253,0.68197,0.6825,1008799999.0
2005-08-16 22:35:00,0.68248,0.6826,0.6824,0.68251,1118999993.0
2005-08-16 22:40:00,0.6825,0.68254,0.68237,0.68246,1194399991.0
2005-08-16 22:45:00,0.68249,0.68255,0.68236,0.68245,1101199996.0
2005-08-16 22:50:00,0.68252,0.68258,0.68222,0.68222,494700004.0
2005-08-16 22:55:00,0.68258,0.6826,0.68223,0.68233,1234099996.0
2005-08-16 23:00:00,0.68188,0.68242,0.68188,0.68222,652199991.0
2005-08-16 23:05:00,0.68237,0.68248,0.68189,0.68227,797800001.0
2005-08-16 23:10:00,0.68223,0.68246,0.68186,0.68216,939699986.0
2005-08-16 23:15:00,0.68238,0.68256,0.68214,0.68248,552800002.0
2005-08-16 23:20:00,0.68249,0.68257,0.68243,0.68243,551299997.0
2005-08-16 23:25:00,0.68238,0.68238,0.68169,0.68184,849500000.0
2005-08-16 23:30:00,0.68183,0.6822,0.68146,0.68178,762999999.0
2005-08-16 23:35:00,0.68195,0.6822,0.68163,0.68215,582899998.0
2005-08-16 23:40:00,0.68218,0.68225,0.68202,0.68203,474200003.0
2005-08-16 23:45:00,0.68202,0.68229,0.68202,0.68226,269800000.0
2005-08-16 23:50:00,0.68223,0.68253,0.68223,0.68241,495400003.0
2005-08-16 23:55:00,0.68245,0.68257,0.68209,0.68236,551499987.0
2005-08-17 00:00:00,0.68238,0.68248,0.68223,0.68235,811800006.0
2005-08-17 00:05:00,0.68233,0.68245,0.68231,0.68231,719999997.0
2005-08-17 00:10:00,0.68232,0.68256,0.68231,0.68246,412600002.0
2005-08-17 00:15:00,0.68249,0.68249,0.68233,0.68235,668099994.0
2005-08-17 00:20:00,0.68232,0.68253,0.68222,0.68242,808500001.0
2005-08-17 00:25:00,0.68243,0.68254,0.6821,0.68243,555199992.0
2005-08-17 00:30:00,0.68238,0.68258,0.68217,0.6825,553500000.0
2005-08-17 00:35:00,0.68245,0.68249,0.6824,0.68248,385400004.0
2005-08-17 00:40:00,0.6825,0.68253,0.68226,0.68239,880199998.0
2005-08-17 00:45:00,0.68238,0.68242,0.68205,0.6823,701300012.0
2005-08-17 00:50:00,0.6825,0.6825,0.68222,0.68232,669800001.0
2005-08-17 00:55:00,0.68235,0.68242,0.68227,0.68235,685900004.0
2005-08-17 01:00:00,0.68241,0.68249,0.68231,0.68236,753100004.0
2005-08-17 01:05:00,0.68233,0.6826,0.68231,0.68246,644399998.0
2005-08-17 01:10:00,0.68247,0.68257,0.6821,0.68239,786399991.0
2005-08-17 01:15:00,0.68248,0.68271,0.68226,0.68265,498500001.0
2005-08-17 01:20:00,0.68266,0.68281,0.68262,0.68275,278400001.0
2005-08-17 01:25:00,0.68267,0.68267,0.68216,0.68248,718800006.0
2005-08-17 01:30:00,0.68245,0.6826,0.68238,0.68257,664000000.0
2005-08-17 01:35:00,0.68259,0.68284,0.68258,0.68284,814599999.0
2005-08-17 01:40:00,0.68285,0.68293,0.68278,0.68287,843699999.0
2005-08-17 01:45:00,0.6829,0.68293,0.68258,0.6828,555700008.0
2005-08-17 01:50:00,0.6828,0.6829,0.68271,0.68281,643899999.0
2005-08-17 01:55:00,0.68282,0.68287,0.68277,0.68282,545100001.0
2005-08-17 02:00:00,0.68279,0.68296,0.68274,0.68294,718100005.0
2005-08-17 02:05:00,0.68293,0.68304,0.68267,0.68268,815000009.0
2005-08-17 02:10:00,0.68275,0.68296,0.6824,0.68296,462700001.0
2005-08-17 02:15:00,0.68281,0.68285,0.68268,0.68283,577299996.0
2005-08-17 02:20:00,0.68278,0.68288,0.68265,0.68273,478000003.0
2005-08-17 02:25:00,0.68271,0.68276,0.68264,0.68275,663699994.0
2005-08-17 02:30:00,0.68272,0.68282,0.68247,0.68262,721200003.0
2005-08-17 02:35:00,0.68254,0.68279,0.68254,0.68279,447800005.0
2005-08-17 02:40:00,0.68276,0.68281,0.68256,0.6826,599599993.0
2005-08-17 02:45:00,0.68255,0.68266,0.68253,0.68254,488600002.0
2005-08-17 02:50:00,0.68252,0.6826,0.68249,0.68256,522899996.0
2005-08-17 02:55:00,0.68251,0.68268,0.68249,0.68254,366299996.0
2005-08-17 03:00:00,0.68257,0.68257,0.68212,0.68229,642799997.0
2005-08-17 03:05:00,0.68233,0.68236,0.68212,0.68214,490800006.0
2005-08-17 03:10:00,0.68219,0.68221,0.6821,0.68212,461400004.0
2005-08-17 03:15:00,0.68214,0.68218,0.682,0.68218,622299999.0
2005-08-17 03:20:00,0.68217,0.68225,0.68213,0.68225,364699999.0
2005-08-17 03:25:00,0.68222,0.68227,0.68213,0.6822,506300002.0
2005-08-17 03:30:00,0.68219,0.68227,0.68193,0.68223,628399998.0
2005-08-17 03:35:00,0.68221,0.68224,0.68179,0.68223,569899999.0
2005-08-17 03:40:00,0.68221,0.68229,0.68215,0.68219,661400001.0
2005-08-17 03:45:00,0.68219,0.68227,0.68187,0.68215,709400004.0
2005-08-17 03:50:00,0.68214,0.68234,0.68214,0.68221,575299999.0
2005-08-17 03:55:00,0.68215,0.6822,0.68203,0.6822,437099991.0
2005-08-17 04:00:00,0.68219,0.68228,0.68207,0.68227,636500005.0
2005-08-17 04:05:00,0.6823,0.68234,0.68178,0.68218,365400000.0
2005-08-17 04:10:00,0.68227,0.68233,0.68222,0.68229,383100001.0
2005-08-17 04:15:00,0.68211,0.68235,0.68211,0.6822,602599996.0
2005-08-17 04:20:00,0.68219,0.68235,0.68191,0.68235,485700005.0
2005-08-17 04:25:00,0.68218,0.68219,0.68199,0.68213,531999995.0
2005-08-17 04:30:00,0.68211,0.68215,0.68203,0.68207,549700003.0
2005-08-17 04:35:00,0.68208,0.68212,0.68198,0.682,643200003.0
2005-08-17 04:40:00,0.68205,0.68219,0.6818,0.68209,572699996.0
2005-08-17 04:45:00,0.682,0.68216,0.68183,0.68206,560799997.0
2005-08-17 04:50:00,0.68204,0.68207,0.6818,0.68197,385199998.0
2005-08-17 04:55:00,0.68195,0.68223,0.68187,0.68207,567299994.0
2005-08-17 05:00:00,0.68204,0.68227,0.68204,0.68227,673200000.0
2005-08-17 05:05:00,0.68232,0.68232,0.68208,0.68211,743800001.0
2005-08-17 05:10:00,0.68206,0.68216,0.68179,0.68216,529300004.0
2005-08-17 05:15:00,0.68203,0.68217,0.68196,0.68208,705500003.0
2005-08-17 05:20:00,0.68208,0.68218,0.68204,0.68209,630299999.0
2005-08-17 05:25:00,0.68216,0.68217,0.68203,0.68203,303499999.0
2005-08-17 05:30:00,0.68203,0.68207,0.68198,0.68202,764999995.0
2005-08-17 05:35:00,0.68217,0.68219,0.68187,0.682,622200005.0
2005-08-17 05:40:00,0.68205,0.68212,0.68204,0.68209,606799996.0
2005-08-17 05:45:00,0.682,0.68216,0.68186,0.68202,671400001.0
2005-08-17 05:50:00,0.68207,0.68212,0.682,0.68205,602999999.0
2005-08-17 05:55:00,0.68209,0.6821,0.68202,0.68209,256700000.0
2005-08-17 06:00:00,0.68209,0.6821,0.682,0.68202,444500002.0
2005-08-17 06:05:00,0.68205,0.68208,0.68188,0.68188,592900002.0
2005-08-17 06:10:00,0.6818,0.68192,0.68145,0.68158,564799999.0
2005-08-17 06:15:00,0.6816,0.68165,0.68152,0.6816,624099999.0
2005-08-17 06:20:00,0.68159,0.6817,0.68158,0.68162,524800003.0
2005-08-17 06:25:00,0.68157,0.68161,0.68148,0.68156,541400002.0
2005-08-17 06:30:00,0.68154,0.68162,0.68145,0.68152,586700005.0
2005-08-17 06:35:00,0.6815,0.68158,0.68145,0.68145,322799996.0
2005-08-17 06:40:00,0.68151,0.68159,0.68149,0.68151,598899995.0
2005-08-17 06:45:00,0.68159,0.68164,0.68154,0.68163,741000000.0
2005-08-17 06:50:00,0.68164,0.68183,0.6816,0.68162,447800003.0
2005-08-17 06:55:00,0.68164,0.68168,0.6814,0.6816,608000007.0
2005-08-17 07:00:00,0.6816,0.68181,0.68155,0.68176,721999996.0
2005-08-17 07:05:00,0.68169,0.68178,0.68148,0.68148,589599996.0
2005-08-17 07:10:00,0.68148,0.68168,0.68148,0.68166,551400004.0
2005-08-17 07:15:00,0.68171,0.68185,0.68166,0.68181,651399998.0
2005-08-17 07:20:00,0.68178,0.68179,0.68169,0.68175,390999996.0
2005-08-17 07:25:00,0.68171,0.68184,0.68167,0.68175,611299996.0
2005-08-17 07:30:00,0.68173,0.6818,0.6816,0.6818,592299997.0
2005-08-17 07:35:00,0.68175,0.68175,0.68143,0.68148,806100005.0
2005-08-17 07:40:00,0.68148,0.68161,0.68121,0.68155,833999995.0
2005-08-17 07:45:00,0.68155,0.68158,0.68131,0.68149,551000005.0
2005-08-17 07:50:00,0.68147,0.6816,0.68147,0.68151,560999998.0
2005-08-17 07:55:00,0.68153,0.6817,0.68147,0.68168,655200000.0
2005-08-17 08:00:00,0.68163,0.68176,0.68153,0.68156,655900002.0
2005-08-17 08:05:00,0.68151,0.68152,0.68133,0.6815,585400006.0
2005-08-17 08:10:00,0.68148,0.68199,0.68143,0.68172,851800001.0
2005-08-17 08:15:00,0.68173,0.68216,0.68168,0.68204,781300002.0
2005-08-17 08:20:00,0.68203,0.68213,0.68175,0.68213,865199998.0
2005-08-17 08:25:00,0.68204,0.68204,0.68165,0.68188,738999993.0
2005-08-17 08:30:00,0.68182,0.68182,0.68148,0.68163,747799990.0
2005-08-17 08:35:00,0.68167,0.68187,0.68155,0.68183,508299998.0
2005-08-17 08:40:00,0.68184,0.68205,0.68177,0.68203,548500001.0
2005-08-17 08:45:00,0.68197,0.68201,0.68176,0.68185,629100007.0
2005-08-17 08:50:00,0.68183,0.6819,0.68165,0.68175,803200000.0
2005-08-17 08:55:00,0.6818,0.68186,0.68165,0.68175,645400001.0
2005-08-17 09:00:00,0.68178,0.68192,0.68149,0.68149,851300000.0
2005-08-17 09:05:00,0.68142,0.68156,0.68135,0.68152,539599998.0
2005-08-17 09:10:00,0.68153,0.68159,0.68144,0.68159,497900001.0
2005-08-17 09:15:00,0.68156,0.68165,0.68153,0.68156,668200004.0
2005-08-17 09:20:00,0.6815,0.68159,0.6814,0.68147,599700006.0
2005-08-17 09:25:00,0.68152,0.68162,0.68131,0.68133,1002199996.0
2005-08-17 09:30:00,0.68133,0.68133,0.68085,0.68087,838199995.0
2005-08-17 09:35:00,0.68092,0.68116,0.68083,0.68109,609799997.0
2005-08-17 09:40:00,0.68112,0.68123,0.68101,0.68107,659000003.0
2005-08-17 09:45:00,0.68107,0.68107,0.68081,0.68093,615099998.0
2005-08-17 09:50:00,0.68097,0.68108,0.68093,0.68108,782199996.0
2005-08-17 09:55:00,0.68101,0.68114,0.68096,0.681,544900002.0
2005-08-17 10:00:00,0.681,0.68112,0.68098,0.68106,691300002.0
2005-08-17 10:05:00,0.68105,0.6811,0.68068,0.68069,690500002.0
2005-08-17 10:10:00,0.68073,0.6808,0.68067,0.68075,533399996.0
2005-08-17 10:15:00,0.68078,0.68085,0.68055,0.68065,736899996.0
2005-08-17 10:20:00,0.68065,0.6809,0.68059,0.68086,757200007.0
2005-08-17 10:25:00,0.68082,0.68085,0.68074,0.68077,948000007.0
2005-08-17 10:30:00,0.68066,0.68066,0.67968,0.67976,649100008.0
2005-08-17 10:35:00,0.67984,0.67999,0.67976,0.67999,725999999.0
2005-08-17 10:40:00,0.67998,0.68019,0.67998,0.68012,690800002.0
2005-08-17 10:45:00,0.68013,0.68031,0.6799,0.68031,618500002.0
2005-08-17 10:50:00,0.6803,0.68032,0.68015,0.68015,661100004.0
2005-08-17 10:55:00,0.68015,0.68034,0.68015,0.68034,819000000.0
2005-08-17 11:00:00,0.68033,0.68034,0.68026,0.6803,639699994.0
2005-08-17 11:05:00,0.68027,0.68028,0.68014,0.68015,457299995.0
2005-08-17 11:10:00,0.68019,0.68022,0.68007,0.68015,754200000.0
2005-08-17 11:15:00,0.68019,0.68027,0.67996,0.68,886599994.0
2005-08-17 11:20:00,0.67997,0.68011,0.67993,0.68007,662199999.0
2005-08-17 11:25:00,0.68004,0.68021,0.68004,0.68017,734000004.0
2005-08-17 11:30:00,0.68021,0.68021,0.68002,0.68007,713899998.0
2005-08-17 11:35:00,0.68007,0.6801,0.67995,0.68006,671100004.0
2005-08-17 11:40:00,0.68003,0.68009,0.67994,0.68002,538400000.0
2005-08-17 11:45:00,0.67995,0.68002,0.67969,0.67983,814399998.0
2005-08-17 11:50:00,0.67975,0.67986,0.67972,0.67977,664299996.0
2005-08-17 11:55:00,0.67981,0.67988,0.67973,0.67984,750600002.0
2005-08-17 12:00:00,0.67974,0.67985,0.67967,0.67978,740599993.0
2005-08-17 12:05:00,0.6798,0.6798,0.6796,0.67962,799799996.0
2005-08-17 12:10:00,0.67963,0.67972,0.6796,0.6797,528000003.0
2005-08-17 12:15:00,0.67971,0.67984,0.6797,0.67977,638700005.0
2005-08-17 12:20:00,0.67978,0.67978,0.67967,0.67975,699900007.0
2005-08-17 12:25:00,0.67975,0.67975,0.6796,0.6797,676999995.0
2005-08-17 12:30:00,0.67968,0.67976,0.67958,0.67968,584299998.0
2005-08-17 12:35:00,0.67962,0.67983,0.67954,0.67978,600200001.0
2005-08-17 12:40:00,0.67974,0.67979,0.6797,0.67974,641799994.0
2005-08-17 12:45:00,0.6797,0.67983,0.67958,0.6796,709399995.0
2005-08-17 12:50:00,0.67962,0.67968,0.67952,0.67964,693200004.0
2005-08-17 12:55:00,0.67963,0.67976,0.67956,0.67956,648599998.0
2005-08-17 13:00:00,0.67957,0.67975,0.67957,0.67963,412799995.0
2005-08-17 13:05:00,0.67964,0.67977,0.6796,0.67969,698300001.0
2005-08-17 13:10:00,0.67962,0.67971,0.6796,0.67965,665300003.0
2005-08-17 13:15:00,0.6796,0.67969,0.67948,0.67962,626600005.0
2005-08-17 13:20:00,0.67963,0.67975,0.67955,0.67975,708899991.0
2005-08-17 13:25:00,0.67968,0.67973,0.67953,0.6797,601000000.0
2005-08-17 13:30:00,0.67973,0.67973,0.67959,0.67964,775000001.0
2005-08-17 13:35:00,0.67961,0.67971,0.67952,0.67957,562100006.0
2005-08-17 13:40:00,0.67958,0.67968,0.67946,0.67963,708299998.0
2005-08-17 13:45:00,0.67963,0.67972,0.67954,0.67956,691400005.0
2005-08-17 13:50:00,0.67959,0.67963,0.67943,0.67951,812000008.0
2005-08-17 13:55:00,0.67949,0.67954,0.67942,0.67954,578600002.0
2005-08-17 14:00:00,0.67943,0.67944,0.6792,0.67944,718800005.0
2005-08-17 14:05:00,0.67936,0.67938,0.67918,0.67922,802699993.0
2005-08-17 14:10:00,0.67926,0.67936,0.67919,0.67919,639100001.0
2005-08-17 14:15:00,0.6792,0.67923,0.6791,0.67917,598300006.0
2005-08-17 14:20:00,0.67917,0.67925,0.67911,0.6792,829700006.0
2005-08-17 14:25:00,0.67919,0.67926,0.67906,0.67916,724099997.0
2005-08-17 14:30:00,0.67907,0.67931,0.67897,0.67922,816200006.0
2005-08-17 14:35:00,0.67917,0.67946,0.67917,0.67938,744700001.0
2005-08-17 14:40:00,0.67939,0.67941,0.67927,0.67936,558599998.0
2005-08-17 14:45:00,0.67941,0.67942,0.67926,0.67936,822200003.0
2005-08-17 14:50:00,0.67933,0.67957,0.67927,0.67944,716699997.0
2005-08-17 14:55:00,0.67946,0.67948,0.67929,0.67935,677300007.0
2005-08-17 15:00:00,0.6794,0.67971,0.6794,0.67971,760600000.0
2005-08-17 15:05:00,0.67979,0.67984,0.67972,0.67975,842499992.0
2005-08-17 15:10:00,0.67975,0.67985,0.67968,0.67973,645700003.0
2005-08-17 15:15:00,0.67972,0.67985,0.67963,0.67963,574700003.0
2005-08-17 15:20:00,0.67966,0.6797,0.67946,0.6795,731000001.0
2005-08-17 15:25:00,0.67948,0.67964,0.67947,0.67962,561499992.0
2005-08-17 15:30:00,0.67965,0.67969,0.67946,0.67955,751800001.0
2005-08-17 15:35:00,0.67956,0.67965,0.67948,0.67963,603699996.0
2005-08-17 15:40:00,0.6797,0.6797,0.6795,0.67954,585100006.0
2005-08-17 15:45:00,0.67957,0.67959,0.6794,0.67947,545899998.0
2005-08-17 15:50:00,0.67949,0.67966,0.67949,0.67955,540699994.0
2005-08-17 15:55:00,0.6795,0.67951,0.67932,0.67932,432600000.0
2005-08-17 16:00:00,0.67936,0.67946,0.67914,0.6793,622500000.0
2005-08-17 16:05:00,0.67919,0.67933,0.67917,0.67928,751600005.0
2005-08-17 16:10:00,0.67925,0.67932,0.67921,0.6793,726200007.0
2005-08-17 16:15:00,0.67931,0.67949,0.6793,0.67948,659400004.0
2005-08-17 16:20:00,0.67943,0.67943,0.67925,0.67928,708100004.0
2005-08-17 16:25:00,0.67913,0.67948,0.67913,0.67948,579899999.0
2005-08-17 16:30:00,0.67947,0.67958,0.67936,0.67943,512500002.0
2005-08-17 16:35:00,0.67951,0.67967,0.67933,0.67956,496499996.0
2005-08-17 16:40:00,0.67961,0.67962,0.67947,0.67955,549899999.0
2005-08-17 16:45:00,0.67956,0.67987,0.67954,0.67985,672699997.0
2005-08-17 16:50:00,0.67984,0.6803,0.6798,0.68028,607600005.0
2005-08-17 16:55:00,0.68035,0.68039,0.67979,0.67979,721899991.0
2005-08-17 17:00:00,0.67966,0.67981,0.67941,0.67946,694400008.0
2005-08-17 17:05:00,0.67945,0.67969,0.67945,0.67968,623099993.0
2005-08-17 17:10:00,0.67967,0.67967,0.67948,0.67955,623300011.0
2005-08-17 17:15:00,0.67955,0.67964,0.67947,0.67947,850200000.0
2005-08-17 17:20:00,0.6795,0.6795,0.67923,0.67931,604400001.0
2005-08-17 17:25:00,0.67933,0.67977,0.67927,0.67961,688100004.0
2005-08-17 17:30:00,0.67966,0.67998,0.67962,0.67992,503499999.0
2005-08-17 17:35:00,0.67993,0.68002,0.67983,0.67996,704100010.0
2005-08-17 17:40:00,0.67993,0.68006,0.6798,0.67993,622700000.0
2005-08-17 17:45:00,0.67994,0.67995,0.67976,0.67985,488599996.0
2005-08-17 17:50:00,0.67979,0.67993,0.67966,0.67972,405100001.0
2005-08-17 17:55:00,0.67968,0.67993,0.6796,0.67983,734700007.0
2005-08-17 18:00:00,0.67982,0.68004,0.67978,0.68,5673099989.0
2005-08-17 18:05:00,0.67996,0.6802,0.6799,0.67999,4938899995.0
2005-08-17 18:10:00,0.68,0.68004,0.67986,0.67991,5753699987.0
2005-08-17 18:15:00,0.67988,0.67999,0.67982,0.67988,5046800008.0
2005-08-17 18:20:00,0.67992,0.68003,0.67987,0.67992,5111199999.0
2005-08-17 18:25:00,0.6799,0.67996,0.67929,0.67939,4125799972.0
2005-08-17 18:30:00,0.6794,0.67943,0.67905,0.67918,3886899987.0
2005-08-17 18:35:00,0.67919,0.67925,0.67903,0.67913,2120399998.0
2005-08-17 18:40:00,0.67912,0.67932,0.67912,0.67928,2501300004.0
2005-08-17 18:45:00,0.67927,0.67939,0.6792,0.67927,1170600001.0
2005-08-17 18:50:00,0.67923,0.67929,0.67913,0.67924,1924199993.0
2005-08-17 18:55:00,0.67925,0.67935,0.67918,0.67929,3046399993.0
2005-08-17 19:00:00,0.67938,0.6795,0.67906,0.67945,1900300004.0
2005-08-17 19:05:00,0.67939,0.6796,0.67917,0.67955,2599600012.0
2005-08-17 19:10:00,0.67951,0.67951,0.67916,0.67916,1279599991.0
2005-08-17 19:15:00,0.67908,0.67926,0.67906,0.6792,1894399992.0
2005-08-17 19:20:00,0.67917,0.67924,0.67905,0.67923,1468700007.0
2005-08-17 19:25:00,0.67922,0.67934,0.67873,0.67915,2071999998.0
2005-08-17 19:30:00,0.67913,0.67921,0.6791,0.67915,2327299982.0
2005-08-17 19:35:00,0.67931,0.67932,0.67897,0.6793,2543500001.0
2005-08-17 19:40:00,0.67926,0.67943,0.67922,0.67924,2120800003.0
2005-08-17 19:45:00,0.67915,0.67949,0.67908,0.67925,1067800012.0
2005-08-17 19:50:00,0.67926,0.67941,0.6791,0.67925,1024000000.0
2005-08-17 19:55:00,0.6793,0.6793,0.67913,0.67916,1570100003.0
2005-08-17 20:00:00,0.67924,0.6793,0.67901,0.67914,1076799989.0
2005-08-17 20:05:00,0.67915,0.67915,0.67903,0.6791,1291500003.0
2005-08-17 20:10:00,0.67908,0.67917,0.67869,0.679,2127299999.0
2005-08-17 20:15:00,0.67907,0.67919,0.67881,0.679,2570300005.0
2005-08-17 20:20:00,0.67904,0.67918,0.67891,0.67905,1443900004.0
2005-08-17 20:25:00,0.67904,0.67916,0.67884,0.67884,2503000006.0
2005-08-17 20:30:00,0.67895,0.67921,0.67895,0.67907,5100000002.0
2005-08-17 20:35:00,0.67909,0.67909,0.679,0.67905,2505200004.0
2005-08-17 20:40:00,0.67905,0.6791,0.67894,0.67899,2451700017.0
2005-08-17 20:45:00,0.67899,0.67905,0.67885,0.67899,2021399995.0
2005-08-17 20:50:00,0.679,0.67907,0.67887,0.67895,4077700000.0
2005-08-17 20:55:00,0.67897,0.67903,0.67875,0.6788,4887299994.0
2005-08-17 21:00:00,0.67883,0.67912,0.67879,0.67889,4816899983.0
2005-08-17 21:05:00,0.67888,0.67922,0.67888,0.67912,1727700013.0
2005-08-17 21:10:00,0.67912,0.67924,0.6791,0.67918,1850400004.0
2005-08-17 21:15:00,0.67918,0.67928,0.67913,0.6792,1574500008.0
2005-08-17 21:20:00,0.67924,0.67943,0.67915,0.67932,2392899993.0
2005-08-17 21:25:00,0.67932,0.67938,0.67926,0.67927,936199999.0
2005-08-17 21:30:00,0.67925,0.67934,0.67922,0.67928,1974299994.0
2005-08-17 21:35:00,0.6793,0.67934,0.6792,0.6792,1140400001.0
2005-08-17 21:40:00,0.6791,0.67929,0.6791,0.67929,1249500002.0
2005-08-17 21:45:00,0.67928,0.67937,0.67922,0.6793,1215699990.0
2005-08-17 21:50:00,0.6791,0.67956,0.6791,0.6792,935499998.0
2005-08-17 21:55:00,0.6794,0.67947,0.679,0.67921,1177899997.0
2005-08-17 22:00:00,0.6792,0.67921,0.67907,0.67913,1672100012.0
2005-08-17 22:05:00,0.6791,0.67923,0.67888,0.679,1090799997.0
2005-08-17 22:10:00,0.67917,0.67921,0.6791,0.67921,953800002.0
2005-08-17 22:15:00,0.67925,0.6793,0.67883,0.67922,1591499999.0
2005-08-17 22:20:00,0.67923,0.67928,0.67912,0.67921,1606099998.0
2005-08-17 22:25:00,0.67919,0.67924,0.6791,0.6791,936700004.0
2005-08-17 22:30:00,0.67912,0.67925,0.67907,0.67925,1074500006.0
2005-08-17 22:35:00,0.67928,0.67936,0.67879,0.67912,1220200005.0
2005-08-17 22:40:00,0.67882,0.67928,0.67878,0.67921,1242699987.0
2005-08-17 22:45:00,0.67923,0.6793,0.67913,0.67916,1013600000.0
2005-08-17 22:50:00,0.6792,0.67934,0.67903,0.67918,667499997.0
2005-08-17 22:55:00,0.67918,0.6793,0.67894,0.67908,1200800002.0
2005-08-17 23:00:00,0.67888,0.6793,0.67888,0.67917,885599995.0
2005-08-17 23:05:00,0.679,0.67938,0.679,0.67925,846199999.0
2005-08-17 23:10:00,0.6789,0.67933,0.6789,0.67925,706000009.0
2005-08-17 23:15:00,0.67926,0.67946,0.67919,0.67919,664200007.0
2005-08-17 23:20:00,0.67925,0.67939,0.67912,0.67932,618000009.0
2005-08-17 23:25:00,0.67933,0.67951,0.67899,0.67935,1116299994.0
2005-08-17 23:30:00,0.67911,0.67957,0.67908,0.67925,646200002.0
2005-08-17 23:35:00,0.67932,0.67948,0.67895,0.67931,734599998.0
2005-08-17 23:40:00,0.67922,0.67947,0.67912,0.67921,966499998.0
2005-08-17 23:45:00,0.67921,0.67924,0.67883,0.67913,596600001.0
2005-08-17 23:50:00,0.6791,0.67931,0.67908,0.6792,554300006.0
2005-08-17 23:55:00,0.67927,0.67967,0.67913,0.67944,590199997.0
2005-08-18 00:00:00,0.67943,0.67951,0.67924,0.67939,658200005.0
2005-08-18 00:05:00,0.67943,0.67948,0.6792,0.67942,729900004.0
2005-08-18 00:10:00,0.67945,0.67945,0.67938,0.67942,394899996.0
2005-08-18 00:15:00,0.67948,0.67966,0.67909,0.67909,452200005.0
2005-08-18 00:20:00,0.67942,0.67945,0.67899,0.67942,504300001.0
2005-08-18 00:25:00,0.67942,0.67945,0.67902,0.67918,482799999.0
2005-08-18 00:30:00,0.67935,0.67945,0.67905,0.6793,597999999.0
2005-08-18 00:35:00,0.67928,0.67947,0.6791,0.67936,672300006.0
2005-08-18 00:40:00,0.67945,0.67956,0.67923,0.67946,656600006.0
2005-08-18 00:45:00,0.67942,0.6795,0.67929,0.6794,782400011.0
2005-08-18 00:50:00,0.67943,0.67948,0.67937,0.67942,476999997.0
2005-08-18 00:55:00,0.67943,0.67943,0.67934,0.6794,401500009.0
2005-08-18 01:00:00,0.67938,0.67946,0.67905,0.67945,575299998.0
2005-08-18 01:05:00,0.67944,0.67948,0.67933,0.67935,618400002.0
2005-08-18 01:10:00,0.67912,0.67943,0.6791,0.67941,625300002.0
2005-08-18 01:15:00,0.67939,0.6796,0.67917,0.67956,653900000.0
2005-08-18 01:20:00,0.67955,0.67967,0.6795,0.67963,466599998.0
2005-08-18 01:25:00,0.67968,0.6797,0.67952,0.67958,380600003.0
2005-08-18 01:30:00,0.67956,0.67958,0.67949,0.67951,312900000.0
2005-08-18 01:35:00,0.67953,0.67958,0.67944,0.67956,669199996.0
2005-08-18 01:40:00,0.67956,0.67994,0.67956,0.67992,567100002.0
2005-08-18 01:45:00,0.67992,0.68004,0.67977,0.67977,768499999.0
2005-08-18 01:50:00,0.67975,0.67987,0.67965,0.67969,720999996.0
2005-08-18 01:55:00,0.67964,0.67973,0.67963,0.67968,667099995.0
2005-08-18 02:00:00,0.67967,0.67976,0.67959,0.67966,731100000.0
2005-08-18 02:05:00,0.67965,0.67965,0.67953,0.67961,744700001.0
2005-08-18 02:10:00,0.67956,0.67968,0.67946,0.67946,595500004.0
2005-08-18 02:15:00,0.67942,0.67958,0.6791,0.67925,770600001.0
2005-08-18 02:20:00,0.67924,0.6793,0.67906,0.6792,499300002.0
2005-08-18 02:25:00,0.67921,0.67921,0.67911,0.67912,637499997.0
2005-08-18 02:30:00,0.67908,0.6792,0.67908,0.67919,362200000.0
2005-08-18 02:35:00,0.67919,0.67919,0.67912,0.67914,487800004.0
2005-08-18 02:40:00,0.67922,0.67926,0.67895,0.67924,499300003.0
2005-08-18 02:45:00,0.6792,0.67929,0.67905,0.67924,704399991.0
2005-08-18 02:50:00,0.67927,0.67975,0.67924,0.67964,747899988.0
2005-08-18 02:55:00,0.67962,0.67966,0.67952,0.67955,550100002.0
2005-08-18 03:00:00,0.67959,0.67959,0.67928,0.67934,402699999.0
2005-08-18 03:05:00,0.6794,0.67951,0.67931,0.67931,565200000.0
2005-08-18 03:10:00,0.67935,0.67958,0.67931,0.67958,375100001.0
2005-08-18 03:15:00,0.6797,0.67981,0.6794,0.67973,648699998.0
2005-08-18 03:20:00,0.67978,0.6803,0.67971,0.68005,683500003.0
2005-08-18 03:25:00,0.6801,0.6801,0.67973,0.6801,457800002.0
2005-08-18 03:30:00,0.6801,0.6802,0.67997,0.68005,483100002.0
2005-08-18 03:35:00,0.67998,0.68003,0.6798,0.68001,747399993.0
2005-08-18 03:40:00,0.67998,0.68009,0.67986,0.67997,471799997.0
2005-08-18 03:45:00,0.67997,0.68015,0.67994,0.68008,495400001.0
2005-08-18 03:50:00,0.68007,0.68014,0.67997,0.68009,646900007.0
2005-08-18 03:55:00,0.68009,0.68022,0.68003,0.68009,758799999.0
2005-08-18 04:00:00,0.68013,0.68025,0.68009,0.68018,734400001.0
2005-08-18 04:05:00,0.68012,0.68021,0.68002,0.68013,515000002.0
2005-08-18 04:10:00,0.68015,0.68017,0.68004,0.68013,478600004.0
2005-08-18 04:15:00,0.6801,0.68015,0.68008,0.68008,369600002.0
2005-08-18 04:20:00,0.68007,0.68012,0.67998,0.67998,531700002.0
2005-08-18 04:25:00,0.67991,0.68001,0.6798,0.67989,539499996.0
2005-08-18 04:30:00,0.67979,0.67983,0.67972,0.67982,658900003.0
2005-08-18 04:35:00,0.67985,0.68014,0.67963,0.67987,861500004.0
2005-08-18 04:40:00,0.68004,0.68016,0.67997,0.6801,649900000.0
2005-08-18 04:45:00,0.68,0.6802,0.68,0.68015,626700003.0
2005-08-18 04:50:00,0.68015,0.6803,0.68012,0.68025,660799989.0
2005-08-18 04:55:00,0.6802,0.68029,0.68013,0.68013,616399993.0
2005-08-18 05:00:00,0.67987,0.68015,0.67987,0.6801,798999999.0
2005-08-18 05:05:00,0.68015,0.68019,0.68004,0.68013,517700000.0
2005-08-18 05:10:00,0.68005,0.68012,0.68,0.68011,497899998.0
2005-08-18 05:15:00,0.68009,0.68026,0.68008,0.68022,717399991.0
2005-08-18 05:20:00,0.68022,0.68024,0.68009,0.6801,498400001.0
2005-08-18 05:25:00,0.68013,0.68023,0.68006,0.68018,689000006.0
2005-08-18 05:30:00,0.6802,0.68032,0.6801,0.68023,774000002.0
2005-08-18 05:35:00,0.6802,0.68033,0.67997,0.68027,426100001.0
2005-08-18 05:40:00,0.68035,0.68038,0.68029,0.68038,442600003.0
2005-08-18 05:45:00,0.68036,0.68037,0.68019,0.68025,577600003.0
2005-08-18 05:50:00,0.68032,0.68038,0.68023,0.68031,735700005.0
2005-08-18 05:55:00,0.68028,0.68029,0.68009,0.68025,644300000.0
2005-08-18 06:00:00,0.68022,0.68033,0.67982,0.68005,621500002.0
2005-08-18 06:05:00,0.68011,0.68035,0.67984,0.68027,482299993.0
2005-08-18 06:10:00,0.68027,0.6803,0.68013,0.68017,513699999.0
2005-08-18 06:15:00,0.68016,0.6804,0.68016,0.6804,525799997.0
2005-08-18 06:20:00,0.68037,0.6804,0.68026,0.68032,987499997.0
2005-08-18 06:25:00,0.68033,0.68033,0.6801,0.68027,680900005.0
2005-08-18 06:30:00,0.68031,0.68031,0.6801,0.68021,536299999.0
2005-08-18 06:35:00,0.6802,0.6803,0.67999,0.68005,422199995.0
2005-08-18 06:40:00,0.68011,0.68027,0.68001,0.6802,596299995.0
2005-08-18 06:45:00,0.6803,0.68032,0.68014,0.68018,688500006.0
2005-08-18 06:50:00,0.6798,0.68023,0.6798,0.68014,478800000.0
2005-08-18 06:55:00,0.6802,0.68026,0.67994,0.68022,682300003.0
2005-08-18 07:00:00,0.68019,0.68029,0.67991,0.68019,628500003.0
2005-08-18 07:05:00,0.68028,0.68028,0.68019,0.68025,436999997.0
2005-08-18 07:10:00,0.68024,0.68033,0.68013,0.68027,460300006.0
2005-08-18 07:15:00,0.68029,0.68033,0.67992,0.68028,561500002.0
2005-08-18 07:20:00,0.6799,0.68032,0.6799,0.68027,341800000.0
2005-08-18 07:25:00,0.68025,0.68028,0.67996,0.68017,728599993.0
2005-08-18 07:30:00,0.67999,0.68034,0.67983,0.68034,724400007.0
2005-08-18 07:35:00,0.68035,0.6804,0.68029,0.68036,799700005.0
2005-08-18 07:40:00,0.68036,0.68053,0.68021,0.68023,574700001.0
2005-08-18 07:45:00,0.68015,0.68015,0.67978,0.67984,536399999.0
2005-08-18 07:50:00,0.6798,0.67984,0.67966,0.67973,767499998.0
2005-08-18 07:55:00,0.67979,0.67995,0.67977,0.67983,682500002.0
2005-08-18 08:00:00,0.67981,0.67994,0.67976,0.67985,639300002.0
2005-08-18 08:05:00,0.67982,0.67983,0.6797,0.67972,456900003.0
2005-08-18 08:10:00,0.67968,0.67992,0.67962,0.67988,664600000.0
2005-08-18 08:15:00,0.67984,0.68003,0.67979,0.68,385899998.0
2005-08-18 08:20:00,0.67999,0.68017,0.67975,0.6798,565399993.0
2005-08-18 08:25:00,0.67979,0.6799,0.67969,0.67982,665700005.0
2005-08-18 08:30:00,0.67984,0.68002,0.67984,0.6799,719500001.0
2005-08-18 08:35:00,0.6799,0.67998,0.67969,0.67998,617600006.0
2005-08-18 08:40:00,0.6799,0.67995,0.67961,0.67975,779599997.0
2005-08-18 08:45:00,0.67975,0.6798,0.6797,0.6798,422100003.0
2005-08-18 08:50:00,0.67978,0.67983,0.67972,0.67972,280200001.0
2005-08-18 08:55:00,0.67972,0.67992,0.67972,0.67978,636499999.0
2005-08-18 09:00:00,0.67977,0.6799,0.67975,0.6799,562500006.0
2005-08-18 09:05:00,0.67991,0.67991,0.67977,0.67987,451699992.0
2005-08-18 09:10:00,0.67985,0.68004,0.67966,0.67968,621000002.0
2005-08-18 09:15:00,0.67964,0.67974,0.67959,0.67959,541700003.0
2005-08-18 09:20:00,0.67965,0.67978,0.67958,0.67975,703799998.0
2005-08-18 09:25:00,0.67975,0.67975,0.6796,0.6796,525300002.0
2005-08-18 09:30:00,0.67961,0.67968,0.67949,0.67949,593900003.0
2005-08-18 09:35:00,0.67952,0.67955,0.67939,0.67951,631700003.0
2005-08-18 09:40:00,0.67952,0.67964,0.6795,0.67963,783699999.0
2005-08-18 09:45:00,0.67963,0.67965,0.67946,0.67953,619000002.0
2005-08-18 09:50:00,0.67954,0.67954,0.67925,0.67933,674600005.0
2005-08-18 09:55:00,0.67932,0.67933,0.67922,0.67931,421700002.0
2005-08-18 10:00:00,0.67929,0.67938,0.67925,0.67925,628200002.0
2005-08-18 10:05:00,0.6793,0.67932,0.67915,0.67915,674999997.0
2005-08-18 10:10:00,0.67917,0.67919,0.67892,0.67902,554399992.0
2005-08-18 10:15:00,0.67904,0.67904,0.67887,0.67903,821899998.0
2005-08-18 10:20:00,0.67908,0.67925,0.67908,0.67919,589799997.0
2005-08-18 10:25:00,0.67909,0.67925,0.67897,0.67924,812000002.0
2005-08-18 10:30:00,0.67921,0.67921,0.67864,0.67873,805399993.0
2005-08-18 10:35:00,0.6787,0.67895,0.67856,0.67887,965100004.0
2005-08-18 10:40:00,0.67886,0.67888,0.67861,0.67861,559699998.0
2005-08-18 10:45:00,0.67862,0.67862,0.67804,0.67812,847599997.0
2005-08-18 10:50:00,0.67805,0.67826,0.67801,0.67817,728699996.0
2005-08-18 10:55:00,0.67814,0.67865,0.67814,0.67857,853800003.0
2005-08-18 11:00:00,0.67859,0.67864,0.67826,0.67844,494800000.0
2005-08-18 11:05:00,0.67836,0.6785,0.67826,0.67846,625299999.0
2005-08-18 11:10:00,0.67843,0.67859,0.67836,0.67854,745899992.0
2005-08-18 11:15:00,0.6786,0.6786,0.67805,0.6782,878499998.0
2005-08-18 11:20:00,0.67815,0.67821,0.6776,0.67767,813500003.0
2005-08-18 11:25:00,0.67775,0.67779,0.67742,0.67747,788500003.0
2005-08-18 11:30:00,0.67751,0.67773,0.67746,0.67767,796300007.0
2005-08-18 11:35:00,0.67771,0.67775,0.67743,0.67761,756699997.0
2005-08-18 11:40:00,0.6776,0.67768,0.67744,0.67758,542099998.0
2005-08-18 11:45:00,0.67757,0.67761,0.6774,0.67761,674700000.0
2005-08-18 11:50:00,0.67749,0.67754,0.67736,0.67738,564100006.0
2005-08-18 11:55:00,0.67745,0.67769,0.67742,0.67763,786100001.0
2005-08-18 12:00:00,0.6776,0.67767,0.6774,0.67749,713899994.0
2005-08-18 12:05:00,0.67748,0.67762,0.67747,0.67754,758500003.0
2005-08-18 12:10:00,0.67755,0.67758,0.67745,0.67755,540499999.0
2005-08-18 12:15:00,0.67753,0.67763,0.67748,0.67752,811499996.0
2005-08-18 12:20:00,0.67754,0.67764,0.67749,0.67758,891799998.0
2005-08-18 12:25:00,0.67761,0.67763,0.6775,0.67759,789100007.0
2005-08-18 12:30:00,0.67757,0.6776,0.67743,0.67747,631300005.0
2005-08-18 12:35:00,0.67753,0.67755,0.67739,0.67745,714099991.0
2005-08-18 12:40:00,0.67735,0.67735,0.67709,0.67729,806700005.0
2005-08-18 12:45:00,0.67732,0.67744,0.67726,0.67739,593199999.0
2005-08-18 12:50:00,0.67741,0.67772,0.67736,0.67765,765199999.0
2005-08-18 12:55:00,0.6776,0.67764,0.67745,0.6775,571099999.0
2005-08-18 13:00:00,0.67743,0.67757,0.67741,0.6775,849099997.0
2005-08-18 13:05:00,0.67748,0.67748,0.67721,0.67735,573100005.0
2005-08-18 13:10:00,0.67731,0.67757,0.67731,0.67748,445399997.0
2005-08-18 13:15:00,0.67744,0.67758,0.67742,0.67753,533699994.0
2005-08-18 13:20:00,0.67751,0.67769,0.67745,0.67758,499900002.0
2005-08-18 13:25:00,0.6775,0.6777,0.67738,0.6777,722699997.0
2005-08-18 13:30:00,0.6777,0.67778,0.67765,0.67774,667000003.0
2005-08-18 13:35:00,0.67769,0.67786,0.67762,0.67762,427300000.0
2005-08-18 13:40:00,0.67768,0.67768,0.67753,0.67754,696000003.0
2005-08-18 13:45:00,0.67754,0.67773,0.67754,0.67771,960899996.0
2005-08-18 13:50:00,0.6777,0.67782,0.67764,0.67764,929899994.0
2005-08-18 13:55:00,0.67766,0.67779,0.6776,0.67771,539500000.0
2005-08-18 14:00:00,0.6777,0.67778,0.67764,0.6777,776799997.0
2005-08-18 14:05:00,0.67763,0.67773,0.67751,0.67762,863399986.0
2005-08-18 14:10:00,0.67765,0.67765,0.67746,0.67746,504599996.0
2005-08-18 14:15:00,0.67744,0.67754,0.6774,0.67748,741199999.0
2005-08-18 14:20:00,0.67746,0.67751,0.67728,0.67732,589700000.0
2005-08-18 14:25:00,0.6774,0.67741,0.67726,0.67732,746699995.0
2005-08-18 14:30:00,0.6773,0.67753,0.67728,0.67751,487199998.0
2005-08-18 14:35:00,0.67752,0.67777,0.67752,0.67772,779099993.0
2005-08-18 14:40:00,0.67773,0.6778,0.67765,0.67773,861100009.0
2005-08-18 14:45:00,0.67777,0.67786,0.67768,0.67781,824599992.0
2005-08-18 14:50:00,0.67785,0.67798,0.67771,0.6778,933099995.0
2005-08-18 14:55:00,0.67777,0.67832,0.67777,0.6783,671900005.0
2005-08-18 15:00:00,0.67827,0.67827,0.67811,0.67827,589199996.0
2005-08-18 15:05:00,0.67832,0.67832,0.67811,0.67826,916500001.0
2005-08-18 15:10:00,0.67826,0.67849,0.67826,0.67837,590399995.0
2005-08-18 15:15:00,0.6783,0.67835,0.6782,0.67825,555700000.0
2005-08-18 15:20:00,0.67828,0.67834,0.67817,0.67817,692099999.0
2005-08-18 15:25:00,0.67813,0.67834,0.67812,0.67825,616499998.0
2005-08-18 15:30:00,0.67825,0.67845,0.67825,0.6784,654800005.0
2005-08-18 15:35:00,0.67842,0.6785,0.67837,0.67844,785699997.0
2005-08-18 15:40:00,0.67845,0.67847,0.67836,0.67844,759500000.0
2005-08-18 15:45:00,0.67845,0.6785,0.67831,0.67835,453900007.0
2005-08-18 15:50:00,0.67838,0.6786,0.67837,0.67853,368300002.0
2005-08-18 15:55:00,0.67854,0.67858,0.6782,0.67822,441399995.0
2005-08-18 16:00:00,0.67828,0.67836,0.67794,0.67803,403600004.0
2005-08-18 16:05:00,0.67796,0.67808,0.67788,0.67797,577700004.0
2005-08-18 16:10:00,0.67796,0.678,0.67785,0.6779,549199998.0
2005-08-18 16:15:00,0.67781,0.67798,0.67781,0.67798,448999998.0
2005-08-18 16:20:00,0.67797,0.6782,0.67795,0.67803,564700000.0
2005-08-18 16:25:00,0.67805,0.67817,0.67795,0.67795,835200009.0
2005-08-18 16:30:00,0.678,0.6782,0.67792,0.67805,861599999.0
2005-08-18 16:35:00,0.67812,0.67818,0.67775,0.67808,596300001.0
2005-08-18 16:40:00,0.67812,0.67835,0.678,0.67831,878999995.0
2005-08-18 16:45:00,0.67829,0.67833,0.67816,0.67827,721700006.0
2005-08-18 16:50:00,0.67825,0.67854,0.6781,0.67836,904600004.0
2005-08-18 16:55:00,0.67843,0.67858,0.67811,0.67837,1091199989.0
2005-08-18 17:00:00,0.67844,0.67846,0.67805,0.6782,840199999.0
2005-08-18 17:05:00,0.6782,0.67833,0.67814,0.67832,744200009.0
2005-08-18 17:10:00,0.67837,0.67839,0.67826,0.67832,601699991.0
2005-08-18 17:15:00,0.6783,0.67834,0.67815,0.67815,856800002.0
2005-08-18 17:20:00,0.67822,0.67823,0.67791,0.67793,746300001.0
2005-08-18 17:25:00,0.67787,0.678,0.67783,0.67783,678099999.0
2005-08-18 17:30:00,0.67793,0.67821,0.67786,0.6781,547899999.0
2005-08-18 17:35:00,0.6781,0.67813,0.678,0.67806,715099996.0
2005-08-18 17:40:00,0.67802,0.67821,0.67802,0.67821,713799990.0
2005-08-18 17:45:00,0.67821,0.67837,0.67812,0.67835,741300001.0
2005-08-18 17:50:00,0.67827,0.67833,0.67823,0.67827,560199993.0
2005-08-18 17:55:00,0.67825,0.67829,0.67812,0.67813,566800002.0
2005-08-18 18:00:00,0.67807,0.67835,0.67803,0.67833,5238700011.0
2005-08-18 18:05:00,0.6783,0.67841,0.67819,0.67836,5330500017.0
2005-08-18 18:10:00,0.67841,0.67851,0.67803,0.67806,5005999999.0
2005-08-18 18:15:00,0.67802,0.67807,0.67787,0.67793,5719400022.0
2005-08-18 18:20:00,0.67795,0.67829,0.67792,0.67826,4906100011.0
2005-08-18 18:25:00,0.67824,0.67829,0.67799,0.67819,3727300009.0
2005-08-18 18:30:00,0.67822,0.67827,0.67801,0.67811,4118099993.0
2005-08-18 18:35:00,0.67811,0.67811,0.6779,0.67795,1750700010.0
2005-08-18 18:40:00,0.67793,0.67802,0.67785,0.67793,2435000011.0
2005-08-18 18:45:00,0.67793,0.67828,0.6779,0.67824,1507800002.0
2005-08-18 18:50:00,0.67823,0.67859,0.67823,0.67853,1651000002.0
2005-08-18 18:55:00,0.67852,0.67892,0.67847,0.67888,2980600003.0
2005-08-18 19:00:00,0.67888,0.67892,0.67875,0.67884,1738399983.0
2005-08-18 19:05:00,0.67884,0.67927,0.67884,0.6791,3063099997.0
2005-08-18 19:10:00,0.67907,0.67908,0.67887,0.67897,1285400002.0
2005-08-18 19:15:00,0.6791,0.67923,0.67871,0.6788,1832900003.0
2005-08-18 19:20:00,0.67876,0.6788,0.67863,0.67878,1199700003.0
2005-08-18 19:25:00,0.67877,0.67891,0.6787,0.67882,2049599987.0
2005-08-18 19:30:00,0.67878,0.67895,0.6786,0.67885,2320500012.0
2005-08-18 19:35:00,0.67885,0.67898,0.67882,0.6789,2427100001.0
2005-08-18 19:40:00,0.67887,0.67894,0.67882,0.67887,1859700008.0
2005-08-18 19:45:00,0.67889,0.67889,0.67865,0.6787,930699999.0
2005-08-18 19:50:00,0.67872,0.6788,0.67856,0.67862,1373099988.0
2005-08-18 19:55:00,0.67873,0.67879,0.67855,0.67873,1585499988.0
2005-08-18 20:00:00,0.67876,0.67877,0.67866,0.6787,1021400004.0
2005-08-18 20:05:00,0.67869,0.67872,0.67861,0.67868,1221500004.0
2005-08-18 20:10:00,0.67868,0.6788,0.67855,0.67877,1987699996.0
2005-08-18 20:15:00,0.67878,0.67878,0.6785,0.6785,2110700006.0
2005-08-18 20:20:00,0.67853,0.67858,0.67817,0.67821,1560499995.0
2005-08-18 20:25:00,0.67828,0.67846,0.67826,0.67827,2901399994.0
2005-08-18 20:30:00,0.6783,0.67847,0.67818,0.67829,4762500012.0
2005-08-18 20:35:00,0.67834,0.67838,0.67824,0.6783,2831100013.0
2005-08-18 20:40:00,0.6783,0.6785,0.67829,0.6785,2241300003.0
2005-08-18 20:45:00,0.67853,0.67861,0.67847,0.6786,1857600006.0
2005-08-18 20:50:00,0.67862,0.67871,0.67853,0.67864,3838999998.0
2005-08-18 20:55:00,0.67864,0.67872,0.67851,0.67871,5612499988.0
2005-08-18 21:00:00,0.67882,0.67893,0.6786,0.67872,4337399994.0
2005-08-18 21:05:00,0.6787,0.67874,0.67857,0.67869,1948099990.0
2005-08-18 21:10:00,0.67872,0.67888,0.67853,0.67873,1347800005.0
2005-08-18 21:15:00,0.67873,0.67886,0.67843,0.67865,1462800006.0
2005-08-18 21:20:00,0.67872,0.67887,0.67865,0.67865,2491500000.0
2005-08-18 21:25:00,0.67867,0.67875,0.67863,0.67867,817500001.0
2005-08-18 21:30:00,0.67861,0.67871,0.67816,0.67816,2057599989.0
2005-08-18 21:35:00,0.67815,0.67833,0.67808,0.67826,894400005.0
2005-08-18 21:40:00,0.67815,0.67817,0.67801,0.67815,1446600002.0
2005-08-18 21:45:00,0.67816,0.67822,0.67807,0.6782,1072100003.0
2005-08-18 21:50:00,0.67817,0.67835,0.67804,0.67817,843599998.0
2005-08-18 21:55:00,0.6782,0.67841,0.6782,0.67834,1187100005.0
2005-08-18 22:00:00,0.6783,0.67833,0.67812,0.67821,1575700025.0
2005-08-18 22:05:00,0.6782,0.67829,0.67808,0.67815,919200003.0
2005-08-18 22:10:00,0.67812,0.67826,0.67811,0.67824,795999998.0
2005-08-18 22:15:00,0.67825,0.67828,0.67812,0.67817,1583799986.0
2005-08-18 22:20:00,0.67818,0.67825,0.67797,0.67814,1623599990.0
2005-08-18 22:25:00,0.67815,0.67831,0.67812,0.67821,1361799996.0
2005-08-18 22:30:00,0.67827,0.67827,0.67787,0.6782,995799986.0
2005-08-18 22:35:00,0.6782,0.67829,0.67812,0.67822,1115400005.0
2005-08-18 22:40:00,0.67789,0.67821,0.67782,0.67807,1140299995.0
2005-08-18 22:45:00,0.67812,0.67812,0.67798,0.678,841099995.0
2005-08-18 22:50:00,0.67805,0.67814,0.6777,0.6777,770199999.0
2005-08-18 22:55:00,0.67778,0.67823,0.67752,0.67794,1039999998.0
2005-08-18 23:00:00,0.67783,0.67822,0.67761,0.67804,996399991.0
2005-08-18 23:05:00,0.67796,0.67822,0.67759,0.67807,889899995.0
2005-08-18 23:10:00,0.67784,0.67841,0.67784,0.67838,591000001.0
2005-08-18 23:15:00,0.67806,0.67856,0.67785,0.67819,899500003.0
2005-08-18 23:20:00,0.6783,0.67839,0.67788,0.6782,804299996.0
2005-08-18 23:25:00,0.67817,0.67837,0.67804,0.67822,647799999.0
2005-08-18 23:30:00,0.67828,0.67858,0.6782,0.67848,714400004.0
2005-08-18 23:35:00,0.67862,0.67872,0.67807,0.6784,608800004.0
2005-08-18 23:40:00,0.67845,0.67853,0.67834,0.67847,388299997.0
2005-08-18 23:45:00,0.67851,0.67878,0.67845,0.67865,587000001.0
2005-08-18 23:50:00,0.67865,0.67874,0.67862,0.67865,574000004.0
2005-08-18 23:55:00,0.67868,0.67883,0.67839,0.67881,678200000.0
2005-08-19 00:00:00,0.67875,0.67887,0.67828,0.67883,602199997.0
2005-08-19 00:05:00,0.67888,0.67899,0.6788,0.67885,763600005.0
2005-08-19 00:10:00,0.6789,0.67897,0.67865,0.67896,851200000.0
2005-08-19 00:15:00,0.6789,0.6789,0.67863,0.67879,459500004.0
2005-08-19 00:20:00,0.67879,0.67879,0.67857,0.67862,518400005.0
2005-08-19 00:25:00,0.67865,0.67868,0.67832,0.67857,587999994.0
2005-08-19 00:30:00,0.67861,0.67864,0.67835,0.67837,525999996.0
2005-08-19 00:35:00,0.67833,0.67867,0.67832,0.67856,365700003.0
2005-08-19 00:40:00,0.67856,0.67868,0.67851,0.67861,863800001.0
2005-08-19 00:45:00,0.67858,0.6788,0.67825,0.67849,661000001.0
2005-08-19 00:50:00,0.67858,0.67873,0.67845,0.67871,632699999.0
2005-08-19 00:55:00,0.67872,0.67877,0.67844,0.67866,614699996.0
2005-08-19 01:00:00,0.67866,0.67878,0.67866,0.67878,557599995.0
2005-08-19 01:05:00,0.67878,0.67889,0.67877,0.67883,805299988.0
2005-08-19 01:10:00,0.67885,0.67895,0.67871,0.67893,733100005.0
2005-08-19 01:15:00,0.67892,0.67902,0.67866,0.67898,683000003.0
2005-08-19 01:20:00,0.67861,0.67916,0.67852,0.67902,617899999.0
2005-08-19 01:25:00,0.67891,0.67914,0.67891,0.67908,492200004.0
2005-08-19 01:30:00,0.67904,0.67909,0.67883,0.67892,701599993.0
2005-08-19 01:35:00,0.67893,0.67905,0.6789,0.67899,672200006.0
2005-08-19 01:40:00,0.67893,0.679,0.67893,0.67893,711300000.0
2005-08-19 01:45:00,0.67897,0.67924,0.67894,0.67915,651099995.0
2005-08-19 01:50:00,0.67918,0.67923,0.67895,0.67914,856899999.0
2005-08-19 01:55:00,0.67918,0.67922,0.67912,0.67921,519999996.0
2005-08-19 02:00:00,0.67918,0.67922,0.67901,0.67909,857700007.0
2005-08-19 02:05:00,0.67907,0.67907,0.67892,0.67898,706399999.0
2005-08-19 02:10:00,0.679,0.67917,0.67894,0.67907,541300004.0
2005-08-19 02:15:00,0.6791,0.67929,0.67905,0.67925,602800003.0
2005-08-19 02:20:00,0.6792,0.67937,0.6792,0.67932,480999997.0
2005-08-19 02:25:00,0.67937,0.67937,0.6792,0.67928,839399994.0
2005-08-19 02:30:00,0.67927,0.67945,0.67927,0.67937,568399998.0
2005-08-19 02:35:00,0.67934,0.67946,0.67927,0.67939,584100008.0
2005-08-19 02:40:00,0.67945,0.67962,0.67928,0.67958,673500013.0
2005-08-19 02:45:00,0.67953,0.67976,0.67939,0.67947,580200005.0
2005-08-19 02:50:00,0.67947,0.67975,0.67945,0.67969,779200004.0
2005-08-19 02:55:00,0.67979,0.6798,0.67946,0.67952,875000006.0
2005-08-19 03:00:00,0.67962,0.67962,0.67936,0.6794,906399998.0
2005-08-19 03:05:00,0.67941,0.67945,0.67911,0.67928,561300000.0
2005-08-19 03:10:00,0.67931,0.67935,0.67914,0.6792,666999996.0
2005-08-19 03:15:00,0.67926,0.67929,0.67896,0.67909,628100003.0
2005-08-19 03:20:00,0.67914,0.67919,0.67899,0.67905,676399999.0
2005-08-19 03:25:00,0.67907,0.67917,0.67901,0.67915,712199992.0
2005-08-19 03:30:00,0.67913,0.67922,0.67912,0.67918,423700004.0
2005-08-19 03:35:00,0.67898,0.67926,0.67895,0.67922,455899997.0
2005-08-19 03:40:00,0.67919,0.67925,0.67916,0.67916,283400001.0
2005-08-19 03:45:00,0.67915,0.67917,0.67892,0.67893,527900005.0
2005-08-19 03:50:00,0.67891,0.67907,0.67884,0.67891,638399997.0
2005-08-19 03:55:00,0.67883,0.67895,0.67875,0.67888,429599999.0
2005-08-19 04:00:00,0.67893,0.67899,0.67886,0.67894,674999995.0
2005-08-19 04:05:00,0.67897,0.679,0.67894,0.67897,297400002.0
2005-08-19 04:10:00,0.67894,0.67902,0.67888,0.67888,462500003.0
2005-08-19 04:15:00,0.67893,0.67914,0.67892,0.67907,412999998.0
2005-08-19 04:20:00,0.67905,0.67908,0.67895,0.67903,586799999.0
2005-08-19 04:25:00,0.67901,0.67901,0.67885,0.67888,625599998.0
2005-08-19 04:30:00,0.67889,0.679,0.67887,0.67898,451900006.0
2005-08-19 04:35:00,0.679,0.67902,0.67882,0.67885,531499999.0
2005-08-19 04:40:00,0.67895,0.67904,0.6789,0.67897,699399995.0
2005-08-19 04:45:00,0.6789,0.67902,0.67857,0.679,748999999.0
2005-08-19 04:50:00,0.67899,0.67914,0.67861,0.67891,587400004.0
2005-08-19 04:55:00,0.67895,0.67906,0.67876,0.67902,270899998.0
2005-08-19 05:00:00,0.679,0.67918,0.679,0.67903,679299996.0
2005-08-19 05:05:00,0.67907,0.67911,0.67895,0.6791,337699996.0
2005-08-19 05:10:00,0.67904,0.67918,0.67902,0.67912,687300000.0
2005-08-19 05:15:00,0.67911,0.67913,0.67897,0.67904,498700001.0
2005-08-19 05:20:00,0.67902,0.67905,0.67882,0.67882,709899999.0
2005-08-19 05:25:00,0.67885,0.67901,0.6788,0.67891,400099998.0
2005-08-19 05:30:00,0.67892,0.679,0.67864,0.6788,594899999.0
2005-08-19 05:35:00,0.67881,0.67882,0.67857,0.67861,723800003.0
2005-08-19 05:40:00,0.6787,0.67885,0.67861,0.67866,577499998.0
2005-08-19 05:45:00,0.67863,0.67882,0.67857,0.6787,734000004.0
2005-08-19 05:50:00,0.67874,0.67875,0.67857,0.6786,670200002.0
2005-08-19 05:55:00,0.67848,0.67867,0.67835,0.67863,491400001.0
2005-08-19 06:00:00,0.67865,0.67884,0.67854,0.67864,753299992.0
2005-08-19 06:05:00,0.67858,0.67876,0.67855,0.67868,569200008.0
2005-08-19 06:10:00,0.6787,0.67881,0.67859,0.67865,459399997.0
2005-08-19 06:15:00,0.67862,0.67874,0.6786,0.67862,555400009.0
2005-08-19 06:20:00,0.67857,0.6786,0.6785,0.67855,682100003.0
2005-08-19 06:25:00,0.67861,0.67861,0.67837,0.67853,683800000.0
2005-08-19 06:30:00,0.67854,0.67856,0.67836,0.67837,515799993.0
2005-08-19 06:35:00,0.67838,0.67847,0.67835,0.67835,423800009.0
2005-08-19 06:40:00,0.67841,0.67849,0.6784,0.67844,485799998.0
2005-08-19 06:45:00,0.67848,0.67853,0.67837,0.67845,594799993.0
2005-08-19 06:50:00,0.67842,0.67856,0.67841,0.67842,563900005.0
2005-08-19 06:55:00,0.67846,0.67853,0.67842,0.67849,441800004.0
2005-08-19 07:00:00,0.67844,0.67847,0.67782,0.67819,579400001.0
2005-08-19 07:05:00,0.67828,0.67849,0.67824,0.67825,663999998.0
2005-08-19 07:10:00,0.67826,0.67835,0.67813,0.67835,689800000.0
2005-08-19 07:15:00,0.6784,0.67844,0.67824,0.67825,681800003.0
2005-08-19 07:20:00,0.67824,0.67833,0.67803,0.67822,706899995.0
2005-08-19 07:25:00,0.67815,0.67833,0.67795,0.67826,530499994.0
2005-08-19 07:30:00,0.67826,0.6784,0.67826,0.67838,810199990.0
2005-08-19 07:35:00,0.67846,0.67858,0.67827,0.67827,648300001.0
2005-08-19 07:40:00,0.67834,0.67861,0.67834,0.67853,629399995.0
2005-08-19 07:45:00,0.6785,0.67857,0.67834,0.67853,549100003.0
2005-08-19 07:50:00,0.67853,0.67855,0.67817,0.67852,688400000.0
2005-08-19 07:55:00,0.67852,0.67853,0.67841,0.67852,726400004.0
2005-08-19 08:00:00,0.67867,0.6791,0.67867,0.67878,634399996.0
2005-08-19 08:05:00,0.67867,0.67867,0.67846,0.67849,611100005.0
2005-08-19 08:10:00,0.67849,0.67864,0.67848,0.67857,593299999.0
2005-08-19 08:15:00,0.67862,0.67875,0.67856,0.67871,470900003.0
2005-08-19 08:20:00,0.6787,0.67876,0.6785,0.67858,865200006.0
2005-08-19 08:25:00,0.67856,0.6787,0.67855,0.67864,723900000.0
2005-08-19 08:30:00,0.67869,0.67883,0.67867,0.6787,803399995.0
2005-08-19 08:35:00,0.67864,0.67878,0.67859,0.67878,629700001.0
2005-08-19 08:40:00,0.67875,0.67878,0.67862,0.67873,871999997.0
2005-08-19 08:45:00,0.67877,0.67906,0.67876,0.67897,671600006.0
2005-08-19 08:50:00,0.67887,0.67904,0.6788,0.67897,557800005.0
2005-08-19 08:55:00,0.67894,0.679,0.67887,0.67893,587799996.0
2005-08-19 09:00:00,0.67896,0.67896,0.67859,0.67868,829599995.0
2005-08-19 09:05:00,0.67873,0.67888,0.67861,0.67863,810199998.0
2005-08-19 09:10:00,0.67865,0.67873,0.6786,0.67862,475699999.0
2005-08-19 09:15:00,0.6786,0.6786,0.67847,0.67857,573400006.0
2005-08-19 09:20:00,0.6784,0.6784,0.67786,0.67796,515700002.0
2005-08-19 09:25:00,0.67798,0.67812,0.67788,0.67795,719400000.0
2005-08-19 09:30:00,0.67798,0.67799,0.67772,0.6778,727699997.0
2005-08-19 09:35:00,0.67787,0.67797,0.67776,0.67779,579200000.0
2005-08-19 09:40:00,0.67778,0.67787,0.67775,0.67782,805400001.0
2005-08-19 09:45:00,0.67785,0.67785,0.67761,0.67765,798400007.0
2005-08-19 09:50:00,0.67766,0.67778,0.67749,0.67778,773600000.0
2005-08-19 09:55:00,0.67777,0.67787,0.67775,0.67782,507399997.0
2005-08-19 10:00:00,0.67778,0.67794,0.67778,0.67788,738900006.0
2005-08-19 10:05:00,0.67785,0.67798,0.67782,0.67793,565799997.0
2005-08-19 10:10:00,0.67794,0.67804,0.67785,0.67785,624600004.0
2005-08-19 10:15:00,0.67782,0.67782,0.67754,0.67771,1041600011.0
2005-08-19 10:20:00,0.67776,0.67799,0.67775,0.67793,819500001.0
2005-08-19 10:25:00,0.67795,0.678,0.67789,0.67796,608400003.0
2005-08-19 10:30:00,0.67798,0.67809,0.67793,0.67798,707300009.0
2005-08-19 10:35:00,0.678,0.67807,0.6779,0.67805,644600001.0
2005-08-19 10:40:00,0.67804,0.6781,0.67794,0.67808,850399990.0
2005-08-19 10:45:00,0.67808,0.67812,0.67799,0.67803,646799992.0
2005-08-19 10:50:00,0.67802,0.67807,0.67777,0.67777,670900005.0
2005-08-19 10:55:00,0.67775,0.67791,0.67768,0.6778,896800012.0
2005-08-19 11:00:00,0.67778,0.67803,0.67773,0.67803,866200000.0
2005-08-19 11:05:00,0.67799,0.67814,0.67792,0.67814,690900003.0
2005-08-19 11:10:00,0.67814,0.67819,0.67799,0.67812,512900007.0
2005-08-19 11:15:00,0.67817,0.67818,0.67772,0.67785,715999996.0
2005-08-19 11:20:00,0.67781,0.6779,0.67773,0.67779,911099994.0
2005-08-19 11:25:00,0.67776,0.67793,0.67775,0.67787,653499994.0
2005-08-19 11:30:00,0.6779,0.67798,0.67772,0.67785,719100000.0
2005-08-19 11:35:00,0.67786,0.67796,0.67775,0.67795,728899997.0
2005-08-19 11:40:00,0.67799,0.678,0.67782,0.67788,259699999.0
2005-08-19 11:45:00,0.6778,0.67803,0.6778,0.67803,761199999.0
2005-08-19 11:50:00,0.67794,0.67798,0.67782,0.67789,750700000.0
2005-08-19 11:55:00,0.67794,0.67802,0.67782,0.67802,789100001.0
2005-08-19 12:00:00,0.67795,0.678,0.6777,0.6777,664200003.0
2005-08-19 12:05:00,0.67777,0.67777,0.67748,0.67762,960400009.0
2005-08-19 12:10:00,0.67764,0.67793,0.67763,0.67792,480000003.0
2005-08-19 12:15:00,0.67792,0.67794,0.67784,0.67784,521400001.0
2005-08-19 12:20:00,0.6778,0.67791,0.6778,0.67783,615300006.0
2005-08-19 12:25:00,0.6779,0.67798,0.67785,0.67798,653599999.0
2005-08-19 12:30:00,0.67799,0.6781,0.67795,0.67807,577800004.0
2005-08-19 12:35:00,0.67805,0.6782,0.67792,0.67819,521899994.0
2005-08-19 12:40:00,0.67812,0.67818,0.67804,0.67808,767200004.0
2005-08-19 12:45:00,0.67808,0.67809,0.67802,0.67805,579399994.0
2005-08-19 12:50:00,0.67807,0.67812,0.6779,0.67794,687700005.0
2005-08-19 12:55:00,0.67794,0.67807,0.6779,0.678,614499997.0
2005-08-19 13:00:00,0.67801,0.67806,0.6779,0.678,636500004.0
2005-08-19 13:05:00,0.67798,0.67798,0.6778,0.67797,681999990.0
2005-08-19 13:10:00,0.67792,0.67798,0.67781,0.67789,785999999.0
2005-08-19 13:15:00,0.67785,0.67795,0.67782,0.67791,583600006.0
2005-08-19 13:20:00,0.67792,0.67797,0.67784,0.67791,638200003.0
2005-08-19 13:25:00,0.67792,0.67803,0.67783,0.67802,491000000.0
2005-08-19 13:30:00,0.67802,0.67814,0.67802,0.67808,498999998.0
2005-08-19 13:35:00,0.67808,0.67841,0.67808,0.67837,506299999.0
2005-08-19 13:40:00,0.6784,0.67865,0.67834,0.67847,814000002.0
2005-08-19 13:45:00,0.67849,0.67862,0.67845,0.67857,649400009.0
2005-08-19 13:50:00,0.67855,0.67865,0.67853,0.67857,644399995.0
2005-08-19 13:55:00,0.67859,0.67863,0.67835,0.67842,693700003.0
2005-08-19 14:00:00,0.67837,0.67842,0.67829,0.67834,652800002.0
2005-08-19 14:05:00,0.6783,0.67845,0.67828,0.67845,804700004.0
2005-08-19 14:10:00,0.67849,0.6786,0.67831,0.67831,550599999.0
2005-08-19 14:15:00,0.67827,0.67836,0.67807,0.67807,560900004.0
2005-08-19 14:20:00,0.67802,0.6782,0.67793,0.6782,720499999.0
2005-08-19 14:25:00,0.67815,0.6782,0.67804,0.67804,725100006.0
2005-08-19 14:30:00,0.67801,0.67817,0.67798,0.67809,407600001.0
2005-08-19 14:35:00,0.6781,0.67821,0.67806,0.67807,713200003.0
2005-08-19 14:40:00,0.67806,0.67815,0.67799,0.67809,603800003.0
2005-08-19 14:45:00,0.6781,0.67823,0.67807,0.67823,553400001.0
2005-08-19 14:50:00,0.67827,0.67831,0.67818,0.67822,380000003.0
2005-08-19 14:55:00,0.67825,0.67828,0.67816,0.67825,546500001.0
2005-08-19 15:00:00,0.67822,0.67823,0.67795,0.67797,642999998.0
2005-08-19 15:05:00,0.67793,0.67793,0.67778,0.67782,469000001.0
2005-08-19 15:10:00,0.67785,0.67814,0.67785,0.67807,497999991.0
2005-08-19 15:15:00,0.67807,0.67826,0.67803,0.67817,575800000.0
2005-08-19 15:20:00,0.67821,0.67825,0.67793,0.678,445399997.0
2005-08-19 15:25:00,0.67796,0.67802,0.67792,0.67793,500399998.0
2005-08-19 15:30:00,0.67793,0.67802,0.67786,0.67793,586099998.0
2005-08-19 15:35:00,0.67798,0.67801,0.67779,0.67785,619999997.0
2005-08-19 15:40:00,0.6779,0.6779,0.67781,0.67785,624200001.0
2005-08-19 15:45:00,0.67784,0.67792,0.67772,0.67784,643299996.0
2005-08-19 15:50:00,0.67784,0.67804,0.67784,0.67795,665799996.0
2005-08-19 15:55:00,0.67793,0.67807,0.67793,0.67799,780900002.0
2005-08-19 16:00:00,0.67801,0.67815,0.67791,0.67797,452700000.0
2005-08-19 16:05:00,0.678,0.67811,0.67799,0.67807,604200000.0
2005-08-19 16:10:00,0.67805,0.67813,0.67791,0.67792,870699998.0
2005-08-19 16:15:00,0.67792,0.67802,0.67781,0.67782,305999997.0
2005-08-19 16:20:00,0.67778,0.67778,0.67753,0.67753,735400001.0
2005-08-19 16:25:00,0.67754,0.67764,0.67732,0.67736,529800002.0
2005-08-19 16:30:00,0.67732,0.67739,0.67728,0.67729,634600008.0
2005-08-19 16:35:00,0.67735,0.67736,0.67724,0.67736,694399996.0
2005-08-19 16:40:00,0.67737,0.67748,0.67727,0.67743,733400005.0
2005-08-19 16:45:00,0.67735,0.67755,0.67735,0.67741,781799996.0
2005-08-19 16:50:00,0.67746,0.67746,0.67731,0.67734,626900001.0
2005-08-19 16:55:00,0.67736,0.67746,0.67726,0.67746,488299999.0
2005-08-19 17:00:00,0.67749,0.67755,0.67705,0.67705,615400002.0
2005-08-19 17:05:00,0.677,0.67723,0.677,0.67718,901999995.0
2005-08-19 17:10:00,0.67723,0.67727,0.67697,0.67697,591300006.0
2005-08-19 17:15:00,0.67697,0.6772,0.67694,0.67715,659099999.0
2005-08-19 17:20:00,0.67723,0.67725,0.67694,0.67707,549200004.0
2005-08-19 17:25:00,0.67707,0.6773,0.67703,0.67716,429899997.0
2005-08-19 17:30:00,0.67718,0.67718,0.67692,0.67697,805299996.0
2005-08-19 17:35:00,0.677,0.67719,0.67696,0.67719,839999989.0
2005-08-19 17:40:00,0.67717,0.6772,0.67701,0.67711,677700004.0
2005-08-19 17:45:00,0.6771,0.67723,0.67704,0.67723,495000000.0
2005-08-19 17:50:00,0.67715,0.67725,0.67715,0.67723,649100009.0
2005-08-19 17:55:00,0.67723,0.67728,0.67717,0.67717,569400001.0
2005-08-19 18:00:00,0.67717,0.67722,0.6771,0.67714,5193499991.0
2005-08-19 18:05:00,0.67708,0.67715,0.6768,0.67698,5481099990.0
2005-08-19 18:10:00,0.677,0.67706,0.6769,0.67696,5059799991.0
2005-08-19 18:15:00,0.67699,0.67702,0.67687,0.67693,5407400010.0
2005-08-19 18:20:00,0.67696,0.67706,0.67687,0.67687,5107999970.0
2005-08-19 18:25:00,0.67687,0.67698,0.67685,0.67695,3800200000.0
2005-08-19 18:30:00,0.67693,0.67702,0.67685,0.67698,4013899999.0
2005-08-19 18:35:00,0.67699,0.67711,0.67691,0.67708,1833200004.0
2005-08-19 18:40:00,0.67707,0.67716,0.677,0.67702,2707699986.0
2005-08-19 18:45:00,0.67705,0.67727,0.67704,0.67725,1297500004.0
2005-08-19 18:50:00,0.67723,0.67744,0.67723,0.67736,1918799994.0
2005-08-19 18:55:00,0.67733,0.6776,0.67733,0.67749,3177300022.0
2005-08-19 19:00:00,0.67748,0.6775,0.67734,0.67736,2120099993.0
2005-08-19 19:05:00,0.67735,0.67741,0.6773,0.67738,3202299997.0
2005-08-19 19:10:00,0.67739,0.67746,0.6773,0.67741,1606499991.0
2005-08-19 19:15:00,0.67755,0.67755,0.677,0.67735,1879500008.0
2005-08-19 19:20:00,0.67731,0.67737,0.67705,0.67728,1395199979.0
2005-08-19 19:25:00,0.67728,0.67732,0.67709,0.6772,2137700001.0
2005-08-19 19:30:00,0.67717,0.67724,0.67711,0.67715,2492300000.0
2005-08-19 19:35:00,0.67715,0.67725,0.6771,0.6772,2915999997.0
2005-08-19 19:40:00,0.67719,0.67727,0.67712,0.67712,1666499997.0
2005-08-19 19:45:00,0.67715,0.67723,0.67696,0.67716,874700005.0
2005-08-19 19:50:00,0.67717,0.67736,0.67688,0.67728,1269799992.0
2005-08-19 19:55:00,0.6773,0.6773,0.67704,0.67704,1615800006.0
2005-08-19 20:00:00,0.67708,0.67711,0.67694,0.67695,958100006.0
2005-08-19 20:05:00,0.67695,0.6771,0.67692,0.67707,1453100003.0
2005-08-19 20:10:00,0.67702,0.67705,0.67683,0.67691,1583500004.0
2005-08-19 20:15:00,0.67697,0.6771,0.67693,0.67695,2153899998.0
2005-08-19 20:20:00,0.67698,0.67705,0.67691,0.67694,1513600007.0
2005-08-19 20:25:00,0.67695,0.67708,0.67691,0.67692,2933200002.0
2005-08-19 20:30:00,0.67694,0.67705,0.67688,0.67692,5045299991.0
2005-08-19 20:35:00,0.67695,0.67714,0.67678,0.6771,2865700001.0
2005-08-19 20:40:00,0.67695,0.67704,0.67687,0.67698,2175600003.0
2005-08-19 20:45:00,0.67692,0.67703,0.67683,0.67685,2640799982.0
2005-08-19 20:50:00,0.67688,0.67696,0.67683,0.67694,3893100007.0
2005-08-19 20:55:00,0.67695,0.67709,0.67687,0.67704,5041099975.0
2005-08-19 21:00:00,0.67711,0.67713,0.67693,0.67695,4297899992.0
2005-08-19 21:05:00,0.67701,0.6772,0.67691,0.67703,1944999998.0
2005-08-19 21:10:00,0.67705,0.67714,0.67702,0.67708,1625799992.0
2005-08-19 21:15:00,0.67706,0.6772,0.67692,0.67692,1928000001.0
2005-08-19 21:20:00,0.67704,0.67715,0.67662,0.67702,2335799982.0
2005-08-19 21:25:00,0.67702,0.67705,0.67685,0.67697,644200001.0
2005-08-19 21:30:00,0.67699,0.67706,0.6769,0.677,1739300001.0
2005-08-19 21:35:00,0.67712,0.67717,0.67687,0.67697,1070100006.0
2005-08-19 21:40:00,0.67692,0.67704,0.67676,0.67697,1388499996.0
2005-08-19 21:45:00,0.67695,0.67701,0.67682,0.67685,1109800001.0
2005-08-19 21:50:00,0.67683,0.67693,0.6768,0.67683,917100005.0
2005-08-19 21:55:00,0.67681,0.67686,0.67675,0.67686,1116099992.0
2005-08-19 22:00:00,0.67683,0.67687,0.67677,0.67683,1630000007.0
2005-08-19 22:05:00,0.6768,0.67695,0.6768,0.67688,979399996.0
2005-08-19 22:10:00,0.67682,0.67695,0.67682,0.67695,865600007.0
2005-08-19 22:15:00,0.67695,0.67698,0.67656,0.67692,1236899998.0
2005-08-19 22:20:00,0.6769,0.6771,0.67666,0.67692,1734300015.0
2005-08-19 22:25:00,0.6769,0.6772,0.67679,0.67688,1226200000.0
2005-08-19 22:30:00,0.67679,0.67712,0.67619,0.67691,1043799998.0
2005-08-19 22:35:00,0.67676,0.677,0.67659,0.67698,1225600000.0
2005-08-19 22:40:00,0.67662,0.67697,0.67643,0.67669,1394599993.0
2005-08-19 22:45:00,0.67678,0.67702,0.67653,0.67686,1093199995.0
2005-08-19 22:50:00,0.67687,0.67704,0.67659,0.67689,766299992.0
2005-08-19 22:55:00,0.67686,0.67697,0.67646,0.67649,1066799998.0
2005-08-21 23:00:00,0.6768,0.67747,0.6768,0.67747,892299999.0
2005-08-21 23:05:00,0.67743,0.67743,0.67683,0.6771,1062099995.0
2005-08-21 23:10:00,0.6771,0.67747,0.67704,0.67741,999500009.0
2005-08-21 23:15:00,0.67743,0.67746,0.67691,0.67713,1031100005.0
2005-08-21 23:20:00,0.6774,0.67765,0.67705,0.6776,872400001.0
2005-08-21 23:25:00,0.67755,0.67762,0.67677,0.67719,825600006.0
2005-08-21 23:30:00,0.67731,0.67746,0.67691,0.67718,1186599995.0
2005-08-21 23:35:00,0.67702,0.67752,0.67695,0.67729,1179599996.0
2005-08-21 23:40:00,0.67733,0.6775,0.67708,0.67745,748899990.0
2005-08-21 23:45:00,0.67744,0.67747,0.67679,0.67707,832700011.0
2005-08-21 23:50:00,0.6768,0.67715,0.67661,0.6767,1106999993.0
2005-08-21 23:55:00,0.67685,0.67721,0.67672,0.67705,985600009.0
2005-08-22 00:00:00,0.67709,0.67724,0.67678,0.67704,898600000.0
2005-08-22 00:05:00,0.67694,0.67726,0.67671,0.67694,1201300008.0
2005-08-22 00:10:00,0.6771,0.6772,0.67681,0.67719,731899995.0
2005-08-22 00:15:00,0.67718,0.67733,0.67692,0.67718,1069099991.0
2005-08-22 00:20:00,0.67689,0.67753,0.67679,0.677,727100007.0
2005-08-22 00:25:00,0.67705,0.67722,0.67668,0.67702,696099996.0
2005-08-22 00:30:00,0.67705,0.67716,0.67682,0.6771,766199997.0
2005-08-22 00:35:00,0.67698,0.67711,0.6768,0.67707,1033900000.0
2005-08-22 00:40:00,0.67678,0.67726,0.67669,0.67726,1042200004.0
2005-08-22 00:45:00,0.67707,0.6772,0.67667,0.67692,1178400001.0
2005-08-22 00:50:00,0.67707,0.67713,0.6768,0.67707,985699997.0
2005-08-22 00:55:00,0.67707,0.67712,0.6769,0.677,701299999.0
2005-08-22 01:00:00,0.67677,0.67709,0.67668,0.67708,1019899996.0
2005-08-22 01:05:00,0.67707,0.67707,0.67679,0.6769,978899993.0
2005-08-22 01:10:00,0.6769,0.67704,0.67685,0.6769,1378299997.0
2005-08-22 01:15:00,0.67689,0.67707,0.67671,0.67674,780599998.0
2005-08-22 01:20:00,0.677,0.67716,0.67692,0.67713,783600007.0
2005-08-22 01:25:00,0.67714,0.67717,0.6767,0.67702,792100004.0
2005-08-22 01:30:00,0.67703,0.67725,0.67695,0.67711,753800003.0
2005-08-22 01:35:00,0.67744,0.67746,0.67689,0.67728,779700001.0
2005-08-22 01:40:00,0.67699,0.67737,0.67699,0.67732,1082200003.0
2005-08-22 01:45:00,0.67717,0.67728,0.67705,0.67717,790699996.0
2005-08-22 01:50:00,0.6772,0.67736,0.67698,0.67733,1086399998.0
2005-08-22 01:55:00,0.67725,0.67744,0.67712,0.67715,1137300004.0
2005-08-22 02:00:00,0.67722,0.67737,0.67716,0.67729,763200005.0
2005-08-22 02:05:00,0.67727,0.67732,0.67715,0.67728,988500004.0
2005-08-22 02:10:00,0.67726,0.67756,0.67702,0.67732,759099997.0
2005-08-22 02:15:00,0.67733,0.67743,0.67732,0.67737,573500005.0
2005-08-22 02:20:00,0.67734,0.6774,0.67698,0.67726,582999997.0
2005-08-22 02:25:00,0.67735,0.67742,0.67727,0.67735,804800009.0
2005-08-22 02:30:00,0.6773,0.67733,0.67691,0.67715,602899995.0
2005-08-22 02:35:00,0.67717,0.67729,0.67704,0.67723,820300002.0
2005-08-22 02:40:00,0.677,0.67726,0.67693,0.67716,622400009.0
2005-08-22 02:45:00,0.67712,0.67716,0.67699,0.67715,497100007.0
2005-08-22 02:50:00,0.6771,0.67729,0.67706,0.67723,699600006.0
2005-08-22 02:55:00,0.6772,0.67729,0.67712,0.67725,405400003.0
2005-08-22 03:00:00,0.67724,0.6773,0.67699,0.67712,780499995.0
2005-08-22 03:05:00,0.67731,0.67736,0.6772,0.67722,785100004.0
2005-08-22 03:10:00,0.67718,0.67741,0.677,0.67741,691000003.0
2005-08-22 03:15:00,0.67728,0.67737,0.67722,0.67728,509699996.0
2005-08-22 03:20:00,0.67715,0.67744,0.67703,0.67736,470499999.0
2005-08-22 03:25:00,0.67737,0.67737,0.67722,0.67727,561600000.0
2005-08-22 03:30:00,0.67727,0.6774,0.67715,0.67725,996099999.0
2005-08-22 03:35:00,0.67725,0.67743,0.67717,0.67727,601699995.0
2005-08-22 03:40:00,0.67724,0.67729,0.67719,0.67722,611500000.0
2005-08-22 03:45:00,0.67722,0.67734,0.67693,0.67723,793500004.0
2005-08-22 03:50:00,0.67727,0.67729,0.67711,0.67717,618899990.0
2005-08-22 03:55:00,0.67715,0.67726,0.67709,0.67714,664900001.0
2005-08-22 04:00:00,0.67723,0.67735,0.67687,0.677,585699996.0
2005-08-22 04:05:00,0.67695,0.67729,0.67691,0.67715,700499990.0
2005-08-22 04:10:00,0.6772,0.67737,0.67712,0.67718,725900006.0
2005-08-22 04:15:00,0.67728,0.67737,0.67706,0.67714,545999999.0
2005-08-22 04:20:00,0.67713,0.67734,0.67713,0.67723,521800003.0
2005-08-22 04:25:00,0.67723,0.67729,0.67713,0.67719,480399990.0
2005-08-22 04:30:00,0.67708,0.67714,0.67695,0.67698,762199996.0
2005-08-22 04:35:00,0.67702,0.67716,0.67694,0.67705,662899998.0
2005-08-22 04:40:00,0.67708,0.67719,0.67706,0.6771,727399996.0
2005-08-22 04:45:00,0.67702,0.67715,0.67702,0.67707,814699997.0
2005-08-22 04:50:00,0.67705,0.67718,0.67702,0.67709,785199994.0
2005-08-22 04:55:00,0.6771,0.67714,0.67694,0.67704,466300004.0
2005-08-22 05:00:00,0.67699,0.67724,0.67693,0.67722,810799986.0
2005-08-22 05:05:00,0.67723,0.6773,0.6771,0.6773,489000001.0
2005-08-22 05:10:00,0.67722,0.67746,0.67712,0.67746,533299999.0
2005-08-22 05:15:00,0.6774,0.67742,0.67718,0.67733,593600002.0
2005-08-22 05:20:00,0.67734,0.67742,0.67716,0.67718,653699997.0
2005-08-22 05:25:00,0.6774,0.67742,0.67701,0.67722,466999998.0
2005-08-22 05:30:00,0.67734,0.67737,0.67711,0.67715,815099999.0
2005-08-22 05:35:00,0.67723,0.67737,0.67714,0.67724,560800007.0
2005-08-22 05:40:00,0.6772,0.67731,0.67715,0.67722,566600006.0
2005-08-22 05:45:00,0.67721,0.67736,0.67689,0.67715,622800002.0
2005-08-22 05:50:00,0.67713,0.67713,0.67668,0.677,566800001.0
2005-08-22 05:55:00,0.67697,0.67705,0.67689,0.67699,461599996.0
2005-08-22 06:00:00,0.67697,0.67713,0.67697,0.6771,560500003.0
2005-08-22 06:05:00,0.67711,0.67721,0.67687,0.6771,631200001.0
2005-08-22 06:10:00,0.67717,0.67727,0.67703,0.67723,597900009.0
2005-08-22 06:15:00,0.67717,0.67723,0.67686,0.67723,763500002.0
2005-08-22 06:20:00,0.67718,0.67724,0.67702,0.67714,557699992.0
2005-08-22 06:25:00,0.67716,0.67722,0.67678,0.67717,633900003.0
2005-08-22 06:30:00,0.67718,0.6772,0.67702,0.67708,643800003.0
2005-08-22 06:35:00,0.67705,0.67727,0.67698,0.67719,944899997.0
2005-08-22 06:40:00,0.67714,0.67731,0.67686,0.67695,663499991.0
2005-08-22 06:45:00,0.67702,0.67723,0.67693,0.67695,787999995.0
2005-08-22 06:50:00,0.67699,0.67731,0.67699,0.67714,486299997.0
2005-08-22 06:55:00,0.67717,0.67729,0.67698,0.67698,720599994.0
2005-08-22 07:00:00,0.67697,0.67703,0.67693,0.67694,588899996.0
2005-08-22 07:05:00,0.67699,0.67713,0.67682,0.67707,603799998.0
2005-08-22 07:10:00,0.677,0.67704,0.67688,0.67692,570500000.0
2005-08-22 07:15:00,0.67694,0.67708,0.67686,0.67686,821500003.0
2005-08-22 07:20:00,0.67687,0.67703,0.67687,0.67697,939400002.0
2005-08-22 07:25:00,0.67695,0.67703,0.67683,0.67698,771700000.0
2005-08-22 07:30:00,0.67695,0.67706,0.67686,0.67692,467799995.0
2005-08-22 07:35:00,0.67693,0.67702,0.67682,0.67693,985199996.0
2005-08-22 07:40:00,0.67692,0.67704,0.67648,0.67697,739300001.0
2005-08-22 07:45:00,0.67698,0.67704,0.67686,0.67687,693100005.0
2005-08-22 07:50:00,0.67684,0.67706,0.67684,0.67694,379700005.0
2005-08-22 07:55:00,0.67707,0.67707,0.67685,0.67699,479900003.0
2005-08-22 08:00:00,0.67689,0.67697,0.67683,0.67689,600899997.0
2005-08-22 08:05:00,0.67689,0.67696,0.67675,0.67685,480600002.0
2005-08-22 08:10:00,0.67687,0.677,0.6768,0.67684,891200001.0
2005-08-22 08:15:00,0.67684,0.67707,0.67683,0.67703,742799987.0
2005-08-22 08:20:00,0.67702,0.67708,0.67686,0.67708,696599993.0
2005-08-22 08:25:00,0.67707,0.67709,0.67681,0.67696,531600006.0
2005-08-22 08:30:00,0.67696,0.6771,0.6768,0.6768,511099998.0
2005-08-22 08:35:00,0.6768,0.67698,0.67677,0.67695,784600000.0
2005-08-22 08:40:00,0.67692,0.67706,0.67682,0.67699,804199996.0
2005-08-22 08:45:00,0.67693,0.67717,0.67689,0.6771,651799995.0
2005-08-22 08:50:00,0.67702,0.67714,0.67688,0.67695,742500001.0
2005-08-22 08:55:00,0.67697,0.6771,0.67676,0.67677,589099996.0
2005-08-22 09:00:00,0.67677,0.67707,0.67677,0.67698,738800005.0
2005-08-22 09:05:00,0.67702,0.67702,0.67643,0.67687,861799998.0
2005-08-22 09:10:00,0.67685,0.67688,0.67639,0.67661,644300000.0
2005-08-22 09:15:00,0.67657,0.67669,0.67647,0.67666,650500006.0
2005-08-22 09:20:00,0.67659,0.67668,0.67652,0.67668,613799997.0
2005-08-22 09:25:00,0.67668,0.67675,0.67661,0.67661,622699999.0
2005-08-22 09:30:00,0.67658,0.67683,0.67658,0.67666,533100000.0
2005-08-22 09:35:00,0.67668,0.67671,0.67652,0.67669,502000002.0
2005-08-22 09:40:00,0.67669,0.677,0.67669,0.67692,762800003.0
2005-08-22 09:45:00,0.67693,0.67699,0.6768,0.67697,488100001.0
2005-08-22 09:50:00,0.67699,0.67717,0.67691,0.67711,638100000.0
2005-08-22 09:55:00,0.67699,0.67704,0.67688,0.67688,362999998.0
2005-08-22 10:00:00,0.67688,0.67721,0.67684,0.67717,689299998.0
2005-08-22 10:05:00,0.67711,0.67732,0.67711,0.67732,671799992.0
2005-08-22 10:10:00,0.67736,0.67759,0.67736,0.67756,737700004.0
2005-08-22 10:15:00,0.67765,0.67771,0.6775,0.6777,798200004.0
2005-08-22 10:20:00,0.6777,0.6777,0.67752,0.67753,759499999.0
2005-08-22 10:25:00,0.67753,0.67755,0.67728,0.67728,895499999.0
2005-08-22 10:30:00,0.67726,0.67747,0.67724,0.67744,629999999.0
2005-08-22 10:35:00,0.67748,0.67755,0.67741,0.67742,595499999.0
2005-08-22 10:40:00,0.67743,0.67749,0.67726,0.67729,574899996.0
2005-08-22 10:45:00,0.6773,0.67751,0.67729,0.67751,541899991.0
2005-08-22 10:50:00,0.67749,0.67757,0.6774,0.67748,745100002.0
2005-08-22 10:55:00,0.6775,0.67755,0.67739,0.67753,664499990.0
2005-08-22 11:00:00,0.6776,0.67781,0.6776,0.67781,510600000.0
2005-08-22 11:05:00,0.67781,0.67783,0.67768,0.67783,631499996.0
2005-08-22 11:10:00,0.6778,0.67784,0.67755,0.67758,525400001.0
2005-08-22 11:15:00,0.67763,0.67771,0.67759,0.67765,598300009.0
2005-08-22 11:20:00,0.67766,0.67794,0.67762,0.67787,654699996.0
2005-08-22 11:25:00,0.67783,0.67791,0.67777,0.6778,528299996.0
2005-08-22 11:30:00,0.67785,0.67785,0.67774,0.67777,800500000.0
2005-08-22 11:35:00,0.67776,0.67778,0.67757,0.67768,753900005.0
2005-08-22 11:40:00,0.67771,0.67782,0.67762,0.67781,558900009.0
2005-08-22 11:45:00,0.67785,0.67814,0.67783,0.67814,784700001.0
2005-08-22 11:50:00,0.6781,0.67833,0.67809,0.67825,655200008.0
2005-08-22 11:55:00,0.67831,0.6786,0.67825,0.67842,899900003.0
2005-08-22 12:00:00,0.67836,0.67839,0.678,0.67807,638299999.0
2005-08-22 12:05:00,0.67807,0.67817,0.67802,0.67802,580099997.0
2005-08-22 12:10:00,0.67805,0.67822,0.67805,0.67815,655600000.0
2005-08-22 12:15:00,0.67813,0.67818,0.67807,0.67807,618099995.0
2005-08-22 12:20:00,0.67805,0.67812,0.67793,0.67795,765999996.0
2005-08-22 12:25:00,0.67793,0.67798,0.67783,0.67795,733500002.0
2005-08-22 12:30:00,0.6779,0.67798,0.67788,0.67788,451599999.0
2005-08-22 12:35:00,0.67789,0.67804,0.67788,0.67798,552200009.0
2005-08-22 12:40:00,0.67794,0.67817,0.67793,0.67806,571099999.0
2005-08-22 12:45:00,0.67811,0.67824,0.67801,0.67814,1043199987.0
2005-08-22 12:50:00,0.67819,0.67871,0.67819,0.67865,745699994.0
2005-08-22 12:55:00,0.67863,0.67879,0.67843,0.67848,647700001.0
2005-08-22 13:00:00,0.67845,0.67865,0.67835,0.67863,710399997.0
2005-08-22 13:05:00,0.67854,0.67861,0.67843,0.67861,855799994.0
2005-08-22 13:10:00,0.67859,0.67869,0.67852,0.67865,657700002.0
2005-08-22 13:15:00,0.67854,0.67872,0.67849,0.67856,614000003.0
2005-08-22 13:20:00,0.67857,0.67863,0.67852,0.67862,438799999.0
2005-08-22 13:25:00,0.6786,0.67874,0.67846,0.67871,633599998.0
2005-08-22 13:30:00,0.67873,0.67873,0.67848,0.67857,928699993.0
2005-08-22 13:35:00,0.67854,0.67865,0.67842,0.67842,610999996.0
2005-08-22 13:40:00,0.67849,0.6785,0.67832,0.67837,854299994.0
2005-08-22 13:45:00,0.67838,0.6784,0.67826,0.67832,615200005.0
2005-08-22 13:50:00,0.6783,0.67844,0.67794,0.67796,624100001.0
2005-08-22 13:55:00,0.67793,0.67811,0.67793,0.67804,672600003.0
2005-08-22 14:00:00,0.67807,0.67812,0.67794,0.67804,893400001.0
2005-08-22 14:05:00,0.678,0.67823,0.678,0.67804,665600002.0
2005-08-22 14:10:00,0.67804,0.67812,0.67795,0.67803,667899999.0
2005-08-22 14:15:00,0.678,0.67802,0.67794,0.67799,522999997.0
2005-08-22 14:20:00,0.67793,0.67809,0.67788,0.67804,614000001.0
2005-08-22 14:25:00,0.67804,0.67807,0.67796,0.67807,712899990.0
2005-08-22 14:30:00,0.67799,0.67823,0.67795,0.678,810800003.0
2005-08-22 14:35:00,0.67795,0.67803,0.67785,0.67792,607099996.0
2005-08-22 14:40:00,0.67793,0.67803,0.67787,0.67795,390999999.0
2005-08-22 14:45:00,0.67795,0.67802,0.67791,0.67799,784100002.0
2005-08-22 14:50:00,0.678,0.67803,0.67795,0.678,667100006.0
2005-08-22 14:55:00,0.67804,0.67809,0.67796,0.67805,575300001.0
2005-08-22 15:00:00,0.67807,0.67822,0.67805,0.67822,743899998.0
2005-08-22 15:05:00,0.67822,0.67831,0.67811,0.67815,621999999.0
2005-08-22 15:10:00,0.67816,0.67819,0.67807,0.6781,551000008.0
2005-08-22 15:15:00,0.67809,0.6782,0.67795,0.67795,816099996.0
2005-08-22 15:20:00,0.67795,0.67812,0.6779,0.67805,381400000.0
2005-08-22 15:25:00,0.67805,0.67805,0.67779,0.67779,482800001.0
2005-08-22 15:30:00,0.6778,0.67787,0.67753,0.67754,721800000.0
2005-08-22 15:35:00,0.67765,0.67783,0.67759,0.67768,642899994.0
2005-08-22 15:40:00,0.67774,0.67785,0.67767,0.67781,627600006.0
2005-08-22 15:45:00,0.67789,0.67793,0.67777,0.67785,744700001.0
2005-08-22 15:50:00,0.67784,0.67789,0.67755,0.67755,546100001.0
2005-08-22 15:55:00,0.67753,0.67784,0.67749,0.67772,406600001.0
2005-08-22 16:00:00,0.67779,0.67785,0.67766,0.67773,589200000.0
2005-08-22 16:05:00,0.6777,0.67786,0.6777,0.67786,485999990.0
2005-08-22 16:10:00,0.67789,0.67812,0.67789,0.67801,695100002.0
2005-08-22 16:15:00,0.67801,0.67807,0.67776,0.67786,275200002.0
2005-08-22 16:20:00,0.67786,0.67793,0.67778,0.67788,718900000.0
2005-08-22 16:25:00,0.67788,0.67793,0.67778,0.67784,605600003.0
2005-08-22 16:30:00,0.67786,0.67788,0.67769,0.67782,531800009.0
2005-08-22 16:35:00,0.67788,0.67802,0.67785,0.67797,566399992.0
2005-08-22 16:40:00,0.67794,0.67816,0.67794,0.67803,596699997.0
2005-08-22 16:45:00,0.678,0.67826,0.678,0.67821,598699998.0
2005-08-22 16:50:00,0.67833,0.67836,0.67819,0.6782,836300006.0
2005-08-22 16:55:00,0.67829,0.67839,0.67821,0.67835,576900002.0
2005-08-22 17:00:00,0.67834,0.67847,0.67826,0.67832,718300003.0
2005-08-22 17:05:00,0.6783,0.67834,0.6782,0.67823,818999998.0
2005-08-22 17:10:00,0.67826,0.67827,0.67802,0.67812,664600001.0
2005-08-22 17:15:00,0.67813,0.67835,0.67805,0.67825,740599999.0
2005-08-22 17:20:00,0.67828,0.6784,0.67814,0.67818,741200008.0
2005-08-22 17:25:00,0.6781,0.67838,0.6781,0.67835,437800003.0
2005-08-22 17:30:00,0.67835,0.6786,0.67827,0.6786,555700001.0
2005-08-22 17:35:00,0.67866,0.6789,0.67863,0.67873,716900004.0
2005-08-22 17:40:00,0.67877,0.67889,0.67865,0.67889,723800000.0
2005-08-22 17:45:00,0.67886,0.67906,0.67885,0.67901,562200002.0
2005-08-22 17:50:00,0.67889,0.6789,0.6786,0.67878,671699995.0
2005-08-22 17:55:00,0.67873,0.67883,0.67859,0.67867,575700007.0
2005-08-22 18:00:00,0.6787,0.67877,0.67847,0.67851,5663799992.0
2005-08-22 18:05:00,0.67843,0.6786,0.6784,0.67858,5871299978.0
2005-08-22 18:10:00,0.6786,0.67878,0.67855,0.67857,5264399996.0
2005-08-22 18:15:00,0.6785,0.67868,0.6784,0.67863,4605599990.0
2005-08-22 18:20:00,0.67865,0.67878,0.67849,0.67864,5065399984.0
2005-08-22 18:25:00,0.67862,0.67876,0.67837,0.6787,4078300016.0
2005-08-22 18:30:00,0.6787,0.67874,0.67858,0.67871,4005499988.0
2005-08-22 18:35:00,0.67875,0.67885,0.6787,0.67883,1904400016.0
2005-08-22 18:40:00,0.67883,0.67914,0.67873,0.67902,1837400007.0
2005-08-22 18:45:00,0.67903,0.67937,0.67896,0.6793,1467599997.0
2005-08-22 18:50:00,0.67927,0.67963,0.67926,0.6795,1463199994.0
2005-08-22 18:55:00,0.67942,0.67957,0.6794,0.67952,2936200000.0
2005-08-22 19:00:00,0.67949,0.67952,0.67924,0.67926,2030099995.0
2005-08-22 19:05:00,0.67923,0.67935,0.67899,0.67927,3318000003.0
2005-08-22 19:10:00,0.67931,0.67931,0.6791,0.67918,1172800010.0
2005-08-22 19:15:00,0.67914,0.6794,0.67884,0.67921,1778400001.0
2005-08-22 19:20:00,0.67923,0.67939,0.67922,0.67938,1442000004.0
2005-08-22 19:25:00,0.67936,0.67938,0.6792,0.67929,2228999990.0
2005-08-22 19:30:00,0.67923,0.67932,0.67878,0.67905,2486599997.0
2005-08-22 19:35:00,0.67917,0.67926,0.67889,0.67905,2644099980.0
2005-08-22 19:40:00,0.67902,0.67915,0.67881,0.67902,2227899997.0
2005-08-22 19:45:00,0.67904,0.67907,0.67891,0.679,952999992.0
2005-08-22 19:50:00,0.679,0.67912,0.679,0.67907,1232000001.0
2005-08-22 19:55:00,0.67908,0.67908,0.67899,0.67907,1138000004.0
2005-08-22 20:00:00,0.67913,0.67936,0.67912,0.67925,1020299992.0
2005-08-22 20:05:00,0.67924,0.67933,0.6792,0.67931,952800011.0
2005-08-22 20:10:00,0.67927,0.67946,0.6792,0.67927,2318099997.0
2005-08-22 20:15:00,0.6793,0.67931,0.67922,0.67922,2215400008.0
2005-08-22 20:20:00,0.67923,0.67927,0.67888,0.67923,1371199998.0
2005-08-22 20:25:00,0.67918,0.67929,0.67893,0.67907,2539900011.0
2005-08-22 20:30:00,0.67911,0.6792,0.67897,0.67897,4987200008.0
2005-08-22 20:35:00,0.67902,0.67917,0.67902,0.67905,2716799998.0
2005-08-22 20:40:00,0.67905,0.67912,0.67897,0.67899,2709900002.0
2005-08-22 20:45:00,0.67902,0.67908,0.67884,0.6789,2602200003.0
2005-08-22 20:50:00,0.6789,0.6789,0.67876,0.67885,4110399992.0
2005-08-22 20:55:00,0.67887,0.67891,0.67874,0.6788,4572500005.0
2005-08-22 21:00:00,0.67886,0.67907,0.67873,0.67893,4866299990.0
2005-08-22 21:05:00,0.67892,0.67918,0.67889,0.67912,1854800005.0
2005-08-22 21:10:00,0.6791,0.67926,0.67902,0.67912,1513600004.0
2005-08-22 21:15:00,0.67913,0.67918,0.67902,0.6791,1565799993.0
2005-08-22 21:20:00,0.67912,0.67918,0.67905,0.6791,2738599997.0
2005-08-22 21:25:00,0.6791,0.67911,0.6787,0.67902,831100001.0
2005-08-22 21:30:00,0.679,0.67911,0.679,0.67908,1971799981.0
2005-08-22 21:35:00,0.67906,0.67919,0.67898,0.67919,1067500001.0
2005-08-22 21:40:00,0.67916,0.67924,0.67908,0.67912,1031199995.0
2005-08-22 21:45:00,0.67912,0.67915,0.67871,0.67915,1098099997.0
2005-08-22 21:50:00,0.679,0.67904,0.67868,0.67898,999099987.0
2005-08-22 21:55:00,0.67899,0.67905,0.67895,0.67902,1302600000.0
2005-08-22 22:00:00,0.679,0.67915,0.67872,0.67894,1559900002.0
2005-08-22 22:05:00,0.67897,0.67909,0.6788,0.67905,950699997.0
2005-08-22 22:10:00,0.67902,0.67906,0.67853,0.67902,1146900015.0
2005-08-22 22:15:00,0.67895,0.67901,0.67884,0.67887,1227999995.0
2005-08-22 22:20:00,0.67888,0.67893,0.67883,0.67887,1561599994.0
2005-08-22 22:25:00,0.67893,0.67894,0.67865,0.67885,1110000002.0
2005-08-22 22:30:00,0.67904,0.67906,0.67864,0.67878,1131500006.0
2005-08-22 22:35:00,0.6787,0.67887,0.67853,0.67882,891799999.0
2005-08-22 22:40:00,0.6788,0.67897,0.67861,0.67879,963100004.0
2005-08-22 22:45:00,0.67887,0.67894,0.67878,0.67883,1037300001.0
2005-08-22 22:50:00,0.67889,0.67898,0.67883,0.67893,586299997.0
2005-08-22 22:55:00,0.67893,0.6792,0.6789,0.67898,964999999.0
2005-08-22 23:00:00,0.6789,0.67931,0.67834,0.67885,863799991.0
2005-08-22 23:05:00,0.67924,0.67926,0.67858,0.67885,829800008.0
2005-08-22 23:10:00,0.67838,0.67901,0.67837,0.67874,972399995.0
2005-08-22 23:15:00,0.67868,0.67893,0.67835,0.67863,451199998.0
2005-08-22 23:20:00,0.67863,0.67873,0.6786,0.67862,400300000.0
2005-08-22 23:25:00,0.6786,0.67875,0.67855,0.67869,453999999.0
2005-08-22 23:30:00,0.67873,0.67889,0.67837,0.67858,757799998.0
2005-08-22 23:35:00,0.67873,0.67876,0.67855,0.67857,688100004.0
2005-08-22 23:40:00,0.67857,0.6787,0.67838,0.6787,591099999.0
2005-08-22 23:45:00,0.67876,0.67876,0.67834,0.67847,437700002.0
2005-08-22 23:50:00,0.67845,0.67875,0.67838,0.67862,514599996.0
2005-08-22 23:55:00,0.6785,0.67857,0.67825,0.67855,675899995.0
2005-08-23 00:00:00,0.67855,0.67872,0.67855,0.67865,671700000.0
2005-08-23 00:05:00,0.67849,0.67885,0.67837,0.67883,670299998.0
2005-08-23 00:10:00,0.67885,0.67887,0.67867,0.67882,370699997.0
2005-08-23 00:15:00,0.67888,0.67897,0.67862,0.6787,679200010.0
2005-08-23 00:20:00,0.67872,0.67888,0.67867,0.67877,599199998.0
2005-08-23 00:25:00,0.67876,0.67892,0.67875,0.67881,671400000.0
2005-08-23 00:30:00,0.67893,0.67901,0.67835,0.67898,790099993.0
2005-08-23 00:35:00,0.67898,0.67909,0.67891,0.67902,674500001.0
2005-08-23 00:40:00,0.67897,0.67916,0.67888,0.67908,587600000.0
2005-08-23 00:45:00,0.67911,0.67922,0.67895,0.67905,539899991.0
2005-08-23 00:50:00,0.6791,0.67915,0.67892,0.67906,684500003.0
2005-08-23 00:55:00,0.67912,0.67915,0.67897,0.67907,434199994.0
2005-08-23 01:00:00,0.67903,0.67909,0.679,0.67905,594400002.0
2005-08-23 01:05:00,0.67903,0.67905,0.67885,0.67893,500200001.0
2005-08-23 01:10:00,0.67897,0.67902,0.67887,0.67888,934899993.0
2005-08-23 01:15:00,0.67885,0.67898,0.67885,0.67898,546500005.0
2005-08-23 01:20:00,0.67891,0.67906,0.67888,0.67895,635500006.0
2005-08-23 01:25:00,0.6789,0.67896,0.67885,0.67893,384599996.0
2005-08-23 01:30:00,0.67888,0.6789,0.67847,0.6786,595600000.0
2005-08-23 01:35:00,0.67853,0.67871,0.67813,0.67871,658200004.0
2005-08-23 01:40:00,0.67867,0.67873,0.67852,0.67867,791100005.0
2005-08-23 01:45:00,0.6787,0.67876,0.67866,0.6787,865000001.0
2005-08-23 01:50:00,0.6787,0.67885,0.67868,0.67877,515799999.0
2005-08-23 01:55:00,0.67875,0.67884,0.67859,0.67862,792000000.0
2005-08-23 02:00:00,0.67857,0.67863,0.67824,0.67863,921100003.0
2005-08-23 02:05:00,0.67849,0.67852,0.6784,0.67843,816999997.0
2005-08-23 02:10:00,0.67843,0.67848,0.67827,0.67827,427999999.0
2005-08-23 02:15:00,0.67829,0.67835,0.67824,0.6783,590599996.0
2005-08-23 02:20:00,0.67829,0.67837,0.67817,0.67823,586500004.0
2005-08-23 02:25:00,0.67827,0.67831,0.67815,0.67823,679899995.0
2005-08-23 02:30:00,0.67823,0.6783,0.67813,0.6783,446299993.0
2005-08-23 02:35:00,0.67837,0.67837,0.67804,0.6783,607500002.0
2005-08-23 02:40:00,0.67833,0.67837,0.6782,0.67829,740700010.0
2005-08-23 02:45:00,0.6783,0.6783,0.67813,0.67817,541000003.0
2005-08-23 02:50:00,0.67818,0.67822,0.67808,0.67817,614999987.0
2005-08-23 02:55:00,0.67812,0.67825,0.67809,0.67823,552900001.0
2005-08-23 03:00:00,0.67821,0.67838,0.67819,0.67822,655500013.0
2005-08-23 03:05:00,0.67822,0.67839,0.67822,0.6783,589099997.0
2005-08-23 03:10:00,0.67835,0.6785,0.67827,0.67847,496600005.0
2005-08-23 03:15:00,0.6785,0.67856,0.67839,0.6784,575200001.0
2005-08-23 03:20:00,0.67833,0.6784,0.67833,0.6784,228999999.0
2005-08-23 03:25:00,0.67838,0.67843,0.67827,0.67841,388299998.0
2005-08-23 03:30:00,0.67838,0.6785,0.67835,0.67846,718399998.0
2005-08-23 03:35:00,0.67849,0.67854,0.67835,0.67842,597200008.0
2005-08-23 03:40:00,0.6784,0.67853,0.67837,0.67837,467199997.0
2005-08-23 03:45:00,0.67837,0.6785,0.67837,0.67843,421200001.0
2005-08-23 03:50:00,0.6784,0.67851,0.67836,0.67849,670399997.0
2005-08-23 03:55:00,0.67847,0.67851,0.67837,0.67837,555900002.0
2005-08-23 04:00:00,0.6782,0.67845,0.67814,0.67829,686900001.0
2005-08-23 04:05:00,0.67832,0.67844,0.67831,0.67837,325000001.0
2005-08-23 04:10:00,0.67837,0.67842,0.67823,0.67824,522200000.0
2005-08-23 04:15:00,0.67831,0.67847,0.67831,0.67845,707499995.0
2005-08-23 04:20:00,0.67847,0.67851,0.6783,0.6784,428000005.0
2005-08-23 04:25:00,0.67841,0.6785,0.67794,0.67832,846100005.0
2005-08-23 04:30:00,0.67836,0.6784,0.67826,0.67833,616300006.0
2005-08-23 04:35:00,0.6784,0.67844,0.6783,0.67835,767700000.0
2005-08-23 04:40:00,0.67838,0.67843,0.6783,0.67842,504499992.0
2005-08-23 04:45:00,0.67835,0.67843,0.67786,0.67843,776499999.0
2005-08-23 04:50:00,0.67841,0.67843,0.67823,0.67829,629400011.0
2005-08-23 04:55:00,0.67838,0.67841,0.67826,0.67837,418900000.0
2005-08-23 05:00:00,0.67831,0.67835,0.67825,0.67829,622899998.0
2005-08-23 05:05:00,0.6782,0.67836,0.67805,0.67831,409599997.0
2005-08-23 05:10:00,0.67827,0.67837,0.67817,0.67828,430999998.0
2005-08-23 05:15:00,0.67825,0.67846,0.67809,0.67843,767199995.0
2005-08-23 05:20:00,0.67834,0.67836,0.67815,0.67826,306400000.0
2005-08-23 05:25:00,0.67833,0.67841,0.67812,0.67827,459399998.0
2005-08-23 05:30:00,0.67824,0.67836,0.67808,0.67828,609300001.0
2005-08-23 05:35:00,0.6783,0.67836,0.6781,0.67826,373000008.0
2005-08-23 05:40:00,0.67833,0.67836,0.67817,0.67825,422899998.0
2005-08-23 05:45:00,0.67823,0.67828,0.67803,0.6782,415800002.0
2005-08-23 05:50:00,0.67827,0.6784,0.67822,0.67838,622500000.0
2005-08-23 05:55:00,0.6782,0.6785,0.67814,0.67833,511599999.0
2005-08-23 06:00:00,0.67833,0.67837,0.67832,0.67835,369900000.0
2005-08-23 06:05:00,0.67836,0.67837,0.67829,0.67835,600400003.0
2005-08-23 06:10:00,0.67835,0.67838,0.6783,0.67835,369100000.0
2005-08-23 06:15:00,0.67832,0.67842,0.6783,0.67838,603399996.0
2005-08-23 06:20:00,0.67832,0.67841,0.67831,0.67833,435399997.0
2005-08-23 06:25:00,0.67823,0.67837,0.6781,0.67835,768799998.0
2005-08-23 06:30:00,0.67835,0.67837,0.67788,0.67823,633200003.0
2005-08-23 06:35:00,0.67819,0.67836,0.67806,0.67825,512000001.0
2005-08-23 06:40:00,0.67829,0.67834,0.67787,0.67822,516200001.0
2005-08-23 06:45:00,0.67829,0.67839,0.67807,0.67835,691900001.0
2005-08-23 06:50:00,0.6782,0.67848,0.678,0.67826,413400000.0
2005-08-23 06:55:00,0.67827,0.67834,0.67818,0.67821,267300000.0
2005-08-23 07:00:00,0.67815,0.67828,0.67802,0.67828,639999996.0
2005-08-23 07:05:00,0.67824,0.67825,0.67813,0.67818,284000006.0
2005-08-23 07:10:00,0.67816,0.67824,0.67776,0.67817,756200005.0
2005-08-23 07:15:00,0.67819,0.67822,0.67809,0.67818,648200002.0
2005-08-23 07:20:00,0.67821,0.67826,0.678,0.6781,544100002.0
2005-08-23 07:25:00,0.67808,0.67813,0.67797,0.67813,352999996.0
2005-08-23 07:30:00,0.67811,0.67852,0.67803,0.67842,769699999.0
2005-08-23 07:35:00,0.67841,0.67842,0.67808,0.6783,744200006.0
2005-08-23 07:40:00,0.67833,0.67839,0.67824,0.67837,491299996.0
2005-08-23 07:45:00,0.67831,0.67851,0.67826,0.67851,690100003.0
2005-08-23 07:50:00,0.67855,0.67863,0.67851,0.67857,638800009.0
2005-08-23 07:55:00,0.6786,0.67867,0.67848,0.67857,673099999.0
2005-08-23 08:00:00,0.67853,0.67866,0.67851,0.6786,756499998.0
2005-08-23 08:05:00,0.6786,0.67904,0.67858,0.67903,555700002.0
2005-08-23 08:10:00,0.67893,0.67898,0.67867,0.67893,739999999.0
2005-08-23 08:15:00,0.6789,0.67916,0.6788,0.67916,192700004.0
2005-08-23 08:20:00,0.67919,0.67929,0.67911,0.67925,871200003.0
2005-08-23 08:25:00,0.67924,0.67927,0.67916,0.67925,425799997.0
2005-08-23 08:30:00,0.67923,0.67934,0.67919,0.67925,658299997.0
2005-08-23 08:35:00,0.67924,0.67926,0.679,0.67915,603399995.0
2005-08-23 08:40:00,0.6791,0.67918,0.67904,0.67914,753799989.0
2005-08-23 08:45:00,0.6791,0.67917,0.67889,0.67908,627700000.0
2005-08-23 08:50:00,0.67925,0.67946,0.67923,0.67943,640900002.0
2005-08-23 08:55:00,0.67947,0.67969,0.67946,0.67962,591499995.0
2005-08-23 09:00:00,0.67961,0.67982,0.67954,0.67978,524200000.0
2005-08-23 09:05:00,0.67975,0.67975,0.67942,0.6795,550300005.0
2005-08-23 09:10:00,0.67951,0.67965,0.67944,0.6796,754600002.0
2005-08-23 09:15:00,0.67966,0.68014,0.67963,0.68013,538699998.0
2005-08-23 09:20:00,0.68014,0.68035,0.68008,0.68017,681799996.0
2005-08-23 09:25:00,0.68022,0.68028,0.67994,0.68007,721700008.0
2005-08-23 09:30:00,0.68016,0.68037,0.68016,0.68022,598999999.0
2005-08-23 09:35:00,0.68022,0.68026,0.68011,0.68019,918999999.0
2005-08-23 09:40:00,0.68023,0.68039,0.68022,0.68029,830899999.0
2005-08-23 09:45:00,0.68031,0.68058,0.68025,0.68053,455200001.0
2005-08-23 09:50:00,0.68059,0.68071,0.68053,0.68071,615600011.0
2005-08-23 09:55:00,0.68072,0.68083,0.68071,0.68079,760099999.0
2005-08-23 10:00:00,0.68076,0.68076,0.68044,0.68055,840000000.0
2005-08-23 10:05:00,0.68046,0.68062,0.68034,0.68039,817799995.0
2005-08-23 10:10:00,0.68041,0.68046,0.68014,0.68026,679800007.0
2005-08-23 10:15:00,0.68024,0.68024,0.68005,0.68013,948000006.0
2005-08-23 10:20:00,0.68013,0.68021,0.68,0.6802,458899999.0
2005-08-23 10:25:00,0.68016,0.68025,0.68009,0.68022,812000001.0
2005-08-23 10:30:00,0.68019,0.6802,0.68007,0.68018,650700006.0
2005-08-23 10:35:00,0.68023,0.68029,0.67996,0.68017,638599999.0
2005-08-23 10:40:00,0.68016,0.68024,0.68008,0.68015,743699996.0
2005-08-23 10:45:00,0.68015,0.68018,0.68005,0.68018,851700001.0
2005-08-23 10:50:00,0.68016,0.68023,0.68007,0.68007,660200007.0
2005-08-23 10:55:00,0.6801,0.68023,0.68,0.68021,546000006.0
2005-08-23 11:00:00,0.68019,0.68057,0.68019,0.68035,735600000.0
2005-08-23 11:05:00,0.68032,0.68032,0.67989,0.67994,782099995.0
2005-08-23 11:10:00,0.67998,0.68019,0.67998,0.68007,709499999.0
2005-08-23 11:15:00,0.68009,0.68033,0.68002,0.68025,967100009.0
2005-08-23 11:20:00,0.68021,0.68035,0.68021,0.68026,793500006.0
2005-08-23 11:25:00,0.6802,0.68047,0.68017,0.68041,556099997.0
2005-08-23 11:30:00,0.68047,0.68075,0.6804,0.68063,921600005.0
2005-08-23 11:35:00,0.68063,0.68065,0.6805,0.68056,701499999.0
2005-08-23 11:40:00,0.68059,0.68096,0.68059,0.6809,531699998.0
2005-08-23 11:45:00,0.6808,0.68092,0.6807,0.68086,707899998.0
2005-08-23 11:50:00,0.68081,0.68106,0.6808,0.681,668400000.0
2005-08-23 11:55:00,0.68104,0.68104,0.68068,0.68084,1021500007.0
2005-08-23 12:00:00,0.68075,0.68088,0.68073,0.68074,544499998.0
2005-08-23 12:05:00,0.68076,0.68083,0.68062,0.68066,689600001.0
2005-08-23 12:10:00,0.68068,0.68073,0.68057,0.68057,600699994.0
2005-08-23 12:15:00,0.6805,0.68055,0.68028,0.68043,638400000.0
2005-08-23 12:20:00,0.68044,0.68063,0.68043,0.68055,588199998.0
2005-08-23 12:25:00,0.68055,0.68064,0.6805,0.68056,479800004.0
2005-08-23 12:30:00,0.6805,0.68054,0.68038,0.68038,471499995.0
2005-08-23 12:35:00,0.68038,0.68046,0.68024,0.68043,690700003.0
2005-08-23 12:40:00,0.68037,0.68048,0.68035,0.68039,749900002.0
2005-08-23 12:45:00,0.68043,0.68052,0.68036,0.68043,542100003.0
2005-08-23 12:50:00,0.68045,0.68046,0.68033,0.68045,687599996.0
2005-08-23 12:55:00,0.68041,0.68041,0.68029,0.6803,456100003.0
2005-08-23 13:00:00,0.68035,0.68049,0.68034,0.68037,754799997.0
2005-08-23 13:05:00,0.68033,0.68037,0.68019,0.68024,709500006.0
2005-08-23 13:10:00,0.68021,0.68031,0.68002,0.68005,514799997.0
2005-08-23 13:15:00,0.68004,0.68019,0.68004,0.68014,822899992.0
2005-08-23 13:20:00,0.68014,0.68025,0.68012,0.68025,524300003.0
2005-08-23 13:25:00,0.68025,0.68033,0.68015,0.68033,610900000.0
2005-08-23 13:30:00,0.68034,0.68035,0.68026,0.68028,672899997.0
2005-08-23 13:35:00,0.68028,0.68031,0.68015,0.6803,432400001.0
2005-08-23 13:40:00,0.6803,0.68038,0.68019,0.68019,815700014.0
2005-08-23 13:45:00,0.68018,0.68024,0.67993,0.68007,712299995.0
2005-08-23 13:50:00,0.68005,0.68012,0.67987,0.6799,1154400001.0
2005-08-23 13:55:00,0.67994,0.67999,0.67989,0.67995,445099998.0
2005-08-23 14:00:00,0.67992,0.68006,0.67985,0.68004,676499994.0
2005-08-23 14:05:00,0.68001,0.68008,0.67998,0.68007,771300003.0
2005-08-23 14:10:00,0.6801,0.6801,0.67998,0.6801,521099996.0
2005-08-23 14:15:00,0.68003,0.6801,0.67998,0.67999,285099997.0
2005-08-23 14:20:00,0.67998,0.68005,0.67991,0.68004,702899999.0
2005-08-23 14:25:00,0.68003,0.68003,0.67988,0.67997,653299998.0
2005-08-23 14:30:00,0.67992,0.68004,0.6799,0.68001,424100003.0
2005-08-23 14:35:00,0.68005,0.68008,0.67976,0.68003,984699995.0
2005-08-23 14:40:00,0.68003,0.68005,0.6799,0.67991,587700007.0
2005-08-23 14:45:00,0.67986,0.67986,0.67943,0.67949,618799998.0
2005-08-23 14:50:00,0.67945,0.67953,0.67934,0.67934,576599995.0
2005-08-23 14:55:00,0.67942,0.67948,0.67915,0.67918,769499996.0
2005-08-23 15:00:00,0.67913,0.67937,0.67913,0.67918,712300001.0
2005-08-23 15:05:00,0.67922,0.67935,0.67912,0.67913,790299998.0
2005-08-23 15:10:00,0.67915,0.67936,0.67915,0.67932,855299998.0
2005-08-23 15:15:00,0.6793,0.6793,0.67916,0.67925,708800001.0
2005-08-23 15:20:00,0.67927,0.67927,0.67908,0.67923,616600002.0
2005-08-23 15:25:00,0.6792,0.67922,0.67908,0.67921,614100001.0
2005-08-23 15:30:00,0.67913,0.67921,0.67902,0.67905,713900001.0
2005-08-23 15:35:00,0.67913,0.67913,0.67899,0.67901,812999993.0
2005-08-23 15:40:00,0.67904,0.67915,0.679,0.67915,657299998.0
2005-08-23 15:45:00,0.67911,0.67911,0.67888,0.67888,530900004.0
2005-08-23 15:50:00,0.67889,0.679,0.6788,0.67893,746100002.0
2005-08-23 15:55:00,0.67891,0.67892,0.67873,0.67886,625600005.0
2005-08-23 16:00:00,0.67896,0.67913,0.67893,0.67912,600899999.0
2005-08-23 16:05:00,0.67908,0.67913,0.67855,0.67855,929200003.0
2005-08-23 16:10:00,0.67858,0.67871,0.67847,0.67867,536800005.0
2005-08-23 16:15:00,0.67867,0.6789,0.67865,0.67885,554699997.0
2005-08-23 16:20:00,0.67881,0.67882,0.67863,0.67881,892799999.0
2005-08-23 16:25:00,0.67877,0.67894,0.67873,0.67894,915999998.0
2005-08-23 16:30:00,0.67886,0.67892,0.67872,0.67885,344500000.0
2005-08-23 16:35:00,0.67892,0.67895,0.67869,0.67887,580000007.0
2005-08-23 16:40:00,0.67877,0.67877,0.67863,0.67875,595799997.0
2005-08-23 16:45:00,0.67866,0.6787,0.67836,0.67841,923900007.0
2005-08-23 16:50:00,0.67843,0.67843,0.67812,0.67817,655099995.0
2005-08-23 16:55:00,0.6782,0.6782,0.67795,0.67818,465700003.0
2005-08-23 17:00:00,0.67823,0.67825,0.67802,0.67804,772200002.0
2005-08-23 17:05:00,0.67807,0.67829,0.67807,0.67816,818999997.0
2005-08-23 17:10:00,0.67822,0.67843,0.67815,0.67837,673500002.0
2005-08-23 17:15:00,0.67833,0.67836,0.67825,0.67828,844900001.0
2005-08-23 17:20:00,0.67839,0.67869,0.67839,0.67853,809000001.0
2005-08-23 17:25:00,0.67854,0.67858,0.67834,0.67838,453800007.0
2005-08-23 17:30:00,0.67838,0.67848,0.67828,0.67837,548900004.0
2005-08-23 17:35:00,0.6784,0.67842,0.67823,0.6783,710899995.0
2005-08-23 17:40:00,0.67827,0.67834,0.67808,0.67819,448700003.0
2005-08-23 17:45:00,0.67821,0.67833,0.67814,0.67832,631699999.0
2005-08-23 17:50:00,0.67829,0.67852,0.67821,0.67848,728299991.0
2005-08-23 17:55:00,0.67838,0.67846,0.67824,0.67827,691600005.0
2005-08-23 18:00:00,0.67827,0.67853,0.67823,0.67828,5462299985.0
2005-08-23 18:05:00,0.67823,0.6784,0.6782,0.67823,6902400001.0
2005-08-23 18:10:00,0.67827,0.67843,0.67825,0.6784,5949800003.0
2005-08-23 18:15:00,0.67844,0.67862,0.67838,0.67843,5901199996.0
2005-08-23 18:20:00,0.67845,0.6785,0.67816,0.67819,4667199991.0
2005-08-23 18:25:00,0.67819,0.67847,0.67812,0.6782,4656199990.0
2005-08-23 18:30:00,0.6782,0.67829,0.67813,0.67817,3897299997.0
2005-08-23 18:35:00,0.67819,0.67877,0.67819,0.67873,1731000011.0
2005-08-23 18:40:00,0.67877,0.67885,0.67866,0.67867,2207300007.0
2005-08-23 18:45:00,0.67866,0.67874,0.67855,0.67872,1401299990.0
2005-08-23 18:50:00,0.6787,0.6789,0.67864,0.67881,1620600009.0
2005-08-23 18:55:00,0.67877,0.67885,0.67875,0.67879,3187300003.0
2005-08-23 19:00:00,0.67881,0.67904,0.6788,0.67903,1873399998.0
2005-08-23 19:05:00,0.67902,0.67909,0.67873,0.67886,2897700008.0
2005-08-23 19:10:00,0.6789,0.679,0.6788,0.67895,1510499998.0
2005-08-23 19:15:00,0.67896,0.67897,0.67874,0.67895,1984800002.0
2005-08-23 19:20:00,0.6792,0.6792,0.67889,0.6789,1455699993.0
2005-08-23 19:25:00,0.67888,0.67895,0.67877,0.67886,2044900003.0
2005-08-23 19:30:00,0.67883,0.6789,0.6788,0.67883,2755099987.0
2005-08-23 19:35:00,0.67886,0.67895,0.67863,0.67882,2308499993.0
2005-08-23 19:40:00,0.67877,0.67888,0.67876,0.67878,2180399993.0
2005-08-23 19:45:00,0.67882,0.67887,0.67877,0.67885,914100003.0
2005-08-23 19:50:00,0.67885,0.67899,0.6787,0.67885,1402199995.0
2005-08-23 19:55:00,0.67891,0.67908,0.67886,0.67901,1606900008.0
2005-08-23 20:00:00,0.67908,0.67918,0.67902,0.67908,942600002.0
2005-08-23 20:05:00,0.6791,0.6791,0.67897,0.67906,1224900004.0
2005-08-23 20:10:00,0.67904,0.67917,0.6789,0.67907,2014500001.0
2005-08-23 20:15:00,0.6791,0.6791,0.67888,0.67888,2310799997.0
2005-08-23 20:20:00,0.6789,0.67909,0.6789,0.67891,1429199997.0
2005-08-23 20:25:00,0.67891,0.67906,0.67891,0.67897,2933100012.0
2005-08-23 20:30:00,0.67901,0.67921,0.67901,0.67907,5173899971.0
2005-08-23 20:35:00,0.6791,0.67912,0.67903,0.67905,2991200005.0
2005-08-23 20:40:00,0.67905,0.67909,0.67896,0.679,2548999997.0
2005-08-23 20:45:00,0.67905,0.67909,0.67896,0.67905,1811499999.0
2005-08-23 20:50:00,0.67905,0.67912,0.67892,0.6791,4183900003.0
2005-08-23 20:55:00,0.67911,0.67922,0.67903,0.6791,5317200000.0
2005-08-23 21:00:00,0.67908,0.67916,0.67898,0.67912,4782099982.0
2005-08-23 21:05:00,0.67911,0.67919,0.67905,0.67915,2037800001.0
2005-08-23 21:10:00,0.67915,0.67915,0.67892,0.67893,1343399998.0
2005-08-23 21:15:00,0.67893,0.67902,0.67862,0.6789,1791300015.0
2005-08-23 21:20:00,0.67897,0.67897,0.67865,0.6788,2221999991.0
2005-08-23 21:25:00,0.67877,0.67884,0.67861,0.67865,988099998.0
2005-08-23 21:30:00,0.67865,0.67866,0.67857,0.67857,1843100013.0
2005-08-23 21:35:00,0.6786,0.67867,0.67852,0.67867,976700005.0
2005-08-23 21:40:00,0.67862,0.67868,0.67828,0.67863,1387199997.0
2005-08-23 21:45:00,0.67862,0.67871,0.67842,0.67858,1333199991.0
2005-08-23 21:50:00,0.67857,0.67867,0.67853,0.67859,999199995.0
2005-08-23 21:55:00,0.6786,0.67887,0.6786,0.67884,1456700002.0
2005-08-23 22:00:00,0.67881,0.67887,0.67871,0.67883,1507499987.0
2005-08-23 22:05:00,0.67882,0.67896,0.67876,0.67894,869100000.0
2005-08-23 22:10:00,0.67889,0.679,0.67851,0.67892,960499993.0
2005-08-23 22:15:00,0.67885,0.67889,0.67854,0.67887,1916999988.0
2005-08-23 22:20:00,0.67886,0.67887,0.67873,0.67879,1635500001.0
2005-08-23 22:25:00,0.67875,0.67882,0.67852,0.6787,1142099995.0
2005-08-23 22:30:00,0.67875,0.67883,0.67863,0.67865,961400004.0
2005-08-23 22:35:00,0.67865,0.67878,0.67861,0.67867,1153600002.0
2005-08-23 22:40:00,0.67865,0.6789,0.67863,0.67886,1080800000.0
2005-08-23 22:45:00,0.6789,0.67893,0.6788,0.6788,1101400003.0
2005-08-23 22:50:00,0.67885,0.67895,0.6788,0.67883,514400004.0
2005-08-23 22:55:00,0.67883,0.67888,0.67873,0.67873,1254500001.0
2005-08-23 23:00:00,0.67852,0.67919,0.67852,0.67872,874899997.0
2005-08-23 23:05:00,0.67882,0.67919,0.67858,0.67892,883100005.0
2005-08-23 23:10:00,0.67853,0.67911,0.67845,0.67884,878599995.0
2005-08-23 23:15:00,0.67888,0.67918,0.67876,0.6789,687799997.0
2005-08-23 23:20:00,0.67868,0.67907,0.6784,0.67887,878000009.0
2005-08-23 23:25:00,0.67889,0.67899,0.6787,0.6787,753499998.0
2005-08-23 23:30:00,0.67877,0.67905,0.67877,0.679,817200004.0
2005-08-23 23:35:00,0.67901,0.67912,0.67891,0.67891,713399999.0
2005-08-23 23:40:00,0.67895,0.67898,0.6789,0.67894,406900002.0
2005-08-23 23:45:00,0.67892,0.67898,0.6789,0.67893,246200002.0
2005-08-23 23:50:00,0.6789,0.67903,0.67875,0.67879,431399997.0
2005-08-23 23:55:00,0.67882,0.67908,0.6787,0.67904,711700003.0
2005-08-24 00:00:00,0.67892,0.67907,0.67875,0.67889,610099999.0
2005-08-24 00:05:00,0.67884,0.67909,0.67884,0.67897,933500002.0
2005-08-24 00:10:00,0.67899,0.67902,0.6789,0.67896,404700003.0
2005-08-24 00:15:00,0.67903,0.6791,0.67884,0.679,353199999.0
2005-08-24 00:20:00,0.67879,0.67911,0.67872,0.67902,524200003.0
2005-08-24 00:25:00,0.67904,0.6793,0.67894,0.67902,538499999.0
2005-08-24 00:30:00,0.67885,0.67919,0.67885,0.6791,642900004.0
2005-08-24 00:35:00,0.67905,0.67924,0.6789,0.6791,588300004.0
2005-08-24 00:40:00,0.6791,0.67918,0.67871,0.67906,473799998.0
2005-08-24 00:45:00,0.67908,0.67917,0.6789,0.67912,616299997.0
2005-08-24 00:50:00,0.67906,0.67915,0.67878,0.67907,402900002.0
2005-08-24 00:55:00,0.67907,0.67911,0.67899,0.679,583199998.0
2005-08-24 01:00:00,0.67906,0.67918,0.67866,0.6791,362200001.0
2005-08-24 01:05:00,0.67912,0.67912,0.679,0.67903,567100003.0
2005-08-24 01:10:00,0.67904,0.67904,0.67865,0.67893,768400009.0
2005-08-24 01:15:00,0.6789,0.67894,0.67881,0.67885,492400010.0
2005-08-24 01:20:00,0.67884,0.67884,0.67864,0.6787,622100001.0
2005-08-24 01:25:00,0.67864,0.6788,0.67863,0.67868,488900003.0
2005-08-24 01:30:00,0.67859,0.67869,0.67854,0.67855,419200003.0
2005-08-24 01:35:00,0.67854,0.67863,0.67843,0.67862,635600000.0
2005-08-24 01:40:00,0.67858,0.67864,0.67849,0.67852,800500004.0
2005-08-24 01:45:00,0.67853,0.67861,0.6783,0.67853,688999995.0
2005-08-24 01:50:00,0.67851,0.67861,0.67829,0.67831,761300001.0
2005-08-24 01:55:00,0.67854,0.67869,0.67846,0.6786,476400001.0
2005-08-24 02:00:00,0.67853,0.67853,0.67824,0.67837,760899996.0
2005-08-24 02:05:00,0.67833,0.67835,0.67815,0.67819,724300001.0
2005-08-24 02:10:00,0.67825,0.67866,0.67821,0.67862,669700001.0
2005-08-24 02:15:00,0.67857,0.67862,0.6785,0.67855,933400002.0
2005-08-24 02:20:00,0.6785,0.67858,0.6782,0.67831,439300003.0
2005-08-24 02:25:00,0.67833,0.67843,0.67822,0.67842,715300008.0
2005-08-24 02:30:00,0.67835,0.67841,0.67819,0.67831,514699995.0
2005-08-24 02:35:00,0.67832,0.67843,0.67831,0.67835,575600004.0
2005-08-24 02:40:00,0.67839,0.67845,0.67832,0.67833,648299998.0
2005-08-24 02:45:00,0.67832,0.67841,0.6783,0.67833,396699991.0
2005-08-24 02:50:00,0.67831,0.67838,0.67828,0.67836,658499994.0
2005-08-24 02:55:00,0.67832,0.67865,0.67827,0.67845,744099994.0
2005-08-24 03:00:00,0.67842,0.67842,0.67822,0.67825,678199988.0
2005-08-24 03:05:00,0.67828,0.67835,0.67815,0.67819,800300002.0
2005-08-24 03:10:00,0.67826,0.67827,0.6781,0.6781,393699999.0
2005-08-24 03:15:00,0.6781,0.67823,0.67795,0.67818,554499995.0
2005-08-24 03:20:00,0.67822,0.67831,0.67797,0.67824,486800004.0
2005-08-24 03:25:00,0.67824,0.67832,0.6782,0.67825,352100002.0
2005-08-24 03:30:00,0.67822,0.6783,0.67811,0.67821,465199997.0
2005-08-24 03:35:00,0.67823,0.67826,0.67805,0.67817,662400009.0
2005-08-24 03:40:00,0.6783,0.67853,0.6783,0.67847,585600011.0
2005-08-24 03:45:00,0.67845,0.67854,0.67828,0.67838,720699993.0
2005-08-24 03:50:00,0.67831,0.67853,0.67831,0.67843,669200000.0
2005-08-24 03:55:00,0.67836,0.67853,0.67827,0.67845,720000001.0
2005-08-24 04:00:00,0.67853,0.67869,0.67848,0.67868,754699995.0
2005-08-24 04:05:00,0.6786,0.67878,0.67852,0.67876,595600001.0
2005-08-24 04:10:00,0.67868,0.67872,0.67849,0.67867,644600005.0
2005-08-24 04:15:00,0.67876,0.67922,0.67876,0.67912,704499997.0
2005-08-24 04:20:00,0.67914,0.68019,0.67914,0.68009,547600007.0
2005-08-24 04:25:00,0.68002,0.68004,0.67978,0.68001,647499997.0
2005-08-24 04:30:00,0.67998,0.68017,0.67998,0.68013,716900002.0
2005-08-24 04:35:00,0.68013,0.68017,0.67998,0.68,442399997.0
2005-08-24 04:40:00,0.67999,0.68009,0.67991,0.68004,858999985.0
2005-08-24 04:45:00,0.67994,0.68,0.67988,0.67995,445700001.0
2005-08-24 04:50:00,0.67995,0.67997,0.67987,0.67995,767699998.0
2005-08-24 04:55:00,0.67992,0.67998,0.6798,0.67987,635400002.0
2005-08-24 05:00:00,0.67981,0.67989,0.67971,0.67985,1068199997.0
2005-08-24 05:05:00,0.67984,0.67991,0.6798,0.67991,570000000.0
2005-08-24 05:10:00,0.67988,0.67993,0.67972,0.67988,863199995.0
2005-08-24 05:15:00,0.67984,0.67988,0.67976,0.67983,463900003.0
2005-08-24 05:20:00,0.67983,0.67983,0.67954,0.67975,393300003.0
2005-08-24 05:25:00,0.6798,0.6798,0.67966,0.67978,728000008.0
2005-08-24 05:30:00,0.67978,0.67983,0.67955,0.67976,741099998.0
2005-08-24 05:35:00,0.67984,0.67991,0.67973,0.6798,494199993.0
2005-08-24 05:40:00,0.67986,0.67988,0.67965,0.67979,651499997.0
2005-08-24 05:45:00,0.67984,0.67993,0.67977,0.67985,709400001.0
2005-08-24 05:50:00,0.67988,0.68028,0.67977,0.68017,736800004.0
2005-08-24 05:55:00,0.68009,0.68025,0.68,0.6801,666699995.0
2005-08-24 06:00:00,0.68007,0.68021,0.6798,0.67988,607499998.0
2005-08-24 06:05:00,0.67994,0.68001,0.67981,0.67983,810600003.0
2005-08-24 06:10:00,0.67979,0.68005,0.67977,0.67992,668100000.0
2005-08-24 06:15:00,0.67986,0.6799,0.67978,0.67986,728599996.0
2005-08-24 06:20:00,0.67985,0.67991,0.67982,0.67982,589199999.0
2005-08-24 06:25:00,0.67978,0.68006,0.6797,0.67978,768100000.0
2005-08-24 06:30:00,0.67977,0.68005,0.67959,0.67972,668300001.0
2005-08-24 06:35:00,0.67966,0.67972,0.67919,0.67935,845100003.0
2005-08-24 06:40:00,0.67927,0.67952,0.67926,0.67929,736500000.0
2005-08-24 06:45:00,0.67935,0.67947,0.67919,0.67942,977299998.0
2005-08-24 06:50:00,0.67945,0.67961,0.67936,0.67936,458700003.0
2005-08-24 06:55:00,0.67936,0.67938,0.67919,0.67928,696699998.0
2005-08-24 07:00:00,0.67919,0.67923,0.67897,0.67913,596899994.0
2005-08-24 07:05:00,0.67921,0.67921,0.67893,0.67903,704500006.0
2005-08-24 07:10:00,0.67905,0.6792,0.67889,0.67907,594700000.0
2005-08-24 07:15:00,0.67914,0.67928,0.6791,0.67916,539599994.0
2005-08-24 07:20:00,0.67912,0.67912,0.67889,0.67895,853600006.0
2005-08-24 07:25:00,0.67894,0.67898,0.67884,0.67898,456599996.0
2005-08-24 07:30:00,0.67898,0.67898,0.67868,0.6788,853800001.0
2005-08-24 07:35:00,0.67883,0.67887,0.67868,0.67886,746000007.0
2005-08-24 07:40:00,0.67892,0.67903,0.67873,0.67899,642800001.0
2005-08-24 07:45:00,0.67899,0.67922,0.67899,0.67906,599800008.0
2005-08-24 07:50:00,0.67907,0.67907,0.67885,0.67897,870400007.0
2005-08-24 07:55:00,0.67898,0.67907,0.67879,0.679,938700009.0
2005-08-24 08:00:00,0.67895,0.67906,0.67883,0.6789,541800000.0
2005-08-24 08:05:00,0.67885,0.67894,0.67875,0.67885,580700000.0
2005-08-24 08:10:00,0.67887,0.67888,0.67852,0.67888,838599996.0
2005-08-24 08:15:00,0.67882,0.6789,0.67857,0.6789,624099999.0
2005-08-24 08:20:00,0.67893,0.67902,0.6788,0.6789,793399998.0
2005-08-24 08:25:00,0.67883,0.67887,0.67869,0.67877,578699995.0
2005-08-24 08:30:00,0.67877,0.67895,0.67876,0.67889,769099990.0
2005-08-24 08:35:00,0.67883,0.67888,0.6787,0.67882,791400002.0
2005-08-24 08:40:00,0.67871,0.67871,0.67843,0.67851,700000002.0
2005-08-24 08:45:00,0.67858,0.67865,0.67846,0.67858,870899997.0
2005-08-24 08:50:00,0.67857,0.67868,0.67852,0.67865,630199999.0
2005-08-24 08:55:00,0.67863,0.67877,0.67861,0.67873,483500008.0
2005-08-24 09:00:00,0.67873,0.67875,0.6785,0.67863,617299992.0
2005-08-24 09:05:00,0.67865,0.67882,0.67859,0.67867,674000006.0
2005-08-24 09:10:00,0.67865,0.67883,0.67846,0.67878,645800004.0
2005-08-24 09:15:00,0.67878,0.67883,0.67854,0.67854,678399998.0
2005-08-24 09:20:00,0.67855,0.67875,0.67855,0.67869,446199997.0
2005-08-24 09:25:00,0.67872,0.67885,0.6787,0.67882,857899992.0
2005-08-24 09:30:00,0.67885,0.67909,0.67882,0.67906,391200002.0
2005-08-24 09:35:00,0.6791,0.67911,0.67889,0.67889,457199996.0
2005-08-24 09:40:00,0.67888,0.67906,0.67888,0.67891,529399997.0
2005-08-24 09:45:00,0.6789,0.67907,0.67887,0.679,476100003.0
2005-08-24 09:50:00,0.67899,0.67931,0.67894,0.67921,802999999.0
2005-08-24 09:55:00,0.67918,0.67952,0.67914,0.67943,351700007.0
2005-08-24 10:00:00,0.67944,0.67954,0.67938,0.67946,620100004.0
2005-08-24 10:05:00,0.67947,0.67967,0.67943,0.67946,604099997.0
2005-08-24 10:10:00,0.67945,0.67957,0.67935,0.67946,579800006.0
2005-08-24 10:15:00,0.6795,0.67952,0.67936,0.67936,809400002.0
2005-08-24 10:20:00,0.67935,0.67948,0.67928,0.67942,580200000.0
2005-08-24 10:25:00,0.67947,0.67956,0.67938,0.67943,604899995.0
2005-08-24 10:30:00,0.6794,0.6794,0.67915,0.67925,508999995.0
2005-08-24 10:35:00,0.67927,0.67943,0.67918,0.67926,739299998.0
2005-08-24 10:40:00,0.67928,0.67935,0.67908,0.67931,480400000.0
2005-08-24 10:45:00,0.67929,0.67933,0.67911,0.67933,591200004.0
2005-08-24 10:50:00,0.67932,0.6794,0.67924,0.6793,904900001.0
2005-08-24 10:55:00,0.67937,0.67963,0.67925,0.67963,552600001.0
2005-08-24 11:00:00,0.67966,0.67982,0.67948,0.67982,837400002.0
2005-08-24 11:05:00,0.6797,0.67974,0.6796,0.67965,619899998.0
2005-08-24 11:10:00,0.6797,0.6798,0.67966,0.67971,437899998.0
2005-08-24 11:15:00,0.67976,0.67988,0.67968,0.67982,934200000.0
2005-08-24 11:20:00,0.67977,0.67983,0.6797,0.6798,557100005.0
2005-08-24 11:25:00,0.67977,0.67988,0.67975,0.67977,630599993.0
2005-08-24 11:30:00,0.67984,0.67992,0.67982,0.67986,812300004.0
2005-08-24 11:35:00,0.67988,0.67988,0.67945,0.67956,519499999.0
2005-08-24 11:40:00,0.67966,0.67982,0.67962,0.67968,408200005.0
2005-08-24 11:45:00,0.67968,0.67976,0.67955,0.67976,592300002.0
2005-08-24 11:50:00,0.67968,0.67978,0.67963,0.67964,681599992.0
2005-08-24 11:55:00,0.67971,0.67992,0.67965,0.67989,942299992.0
2005-08-24 12:00:00,0.67989,0.6806,0.67989,0.6805,976100003.0
2005-08-24 12:05:00,0.6805,0.68082,0.6805,0.68067,1012200003.0
2005-08-24 12:10:00,0.68059,0.6808,0.68051,0.68064,748900000.0
2005-08-24 12:15:00,0.68061,0.68081,0.68056,0.68074,883600002.0
2005-08-24 12:20:00,0.68065,0.68076,0.68052,0.6806,660699997.0
2005-08-24 12:25:00,0.68061,0.68063,0.68043,0.6806,814600003.0
2005-08-24 12:30:00,0.68057,0.6806,0.68046,0.68046,645500002.0
2005-08-24 12:35:00,0.6805,0.6805,0.68027,0.68046,656200001.0
2005-08-24 12:40:00,0.68043,0.68065,0.68043,0.68059,894100005.0
2005-08-24 12:45:00,0.68062,0.68068,0.68042,0.68052,675199993.0
2005-08-24 12:50:00,0.68057,0.68064,0.68035,0.68038,608700002.0
2005-08-24 12:55:00,0.68043,0.68048,0.68035,0.68035,777900004.0
2005-08-24 13:00:00,0.68039,0.68062,0.68039,0.68055,596100004.0
2005-08-24 13:05:00,0.68057,0.68066,0.6805,0.68058,526199997.0
2005-08-24 13:10:00,0.68054,0.6806,0.68047,0.68051,756400001.0
2005-08-24 13:15:00,0.68045,0.68053,0.68035,0.68037,606899992.0
2005-08-24 13:20:00,0.68031,0.68032,0.68007,0.6803,573499998.0
2005-08-24 13:25:00,0.6803,0.68031,0.6801,0.6801,748000010.0
2005-08-24 13:30:00,0.6801,0.68024,0.68007,0.68022,772000001.0
2005-08-24 13:35:00,0.6802,0.68026,0.68011,0.68017,597299994.0
2005-08-24 13:40:00,0.68019,0.68033,0.68008,0.68013,784100004.0
2005-08-24 13:45:00,0.68017,0.68028,0.68016,0.68027,723000000.0
2005-08-24 13:50:00,0.6802,0.68034,0.68006,0.68028,732100002.0
2005-08-24 13:55:00,0.68036,0.68042,0.6803,0.68037,570500000.0
2005-08-24 14:00:00,0.68036,0.68043,0.68031,0.68036,939299994.0
2005-08-24 14:05:00,0.6803,0.68042,0.68029,0.68035,826199993.0
2005-08-24 14:10:00,0.68035,0.68035,0.68023,0.68023,629200001.0
2005-08-24 14:15:00,0.68026,0.68031,0.6802,0.68021,734400001.0
2005-08-24 14:20:00,0.68023,0.68042,0.68018,0.68038,494200005.0
2005-08-24 14:25:00,0.6804,0.6804,0.6802,0.6802,765199989.0
2005-08-24 14:30:00,0.68035,0.68089,0.68035,0.68089,785199997.0
2005-08-24 14:35:00,0.6809,0.68115,0.68082,0.68107,669900002.0
2005-08-24 14:40:00,0.681,0.68114,0.68085,0.68109,546999998.0
2005-08-24 14:45:00,0.68115,0.68115,0.68087,0.68087,979099995.0
2005-08-24 14:50:00,0.6808,0.6808,0.68056,0.68064,785399999.0
2005-08-24 14:55:00,0.68066,0.68087,0.68055,0.68083,699500004.0
2005-08-24 15:00:00,0.68097,0.68157,0.68085,0.68151,676500001.0
2005-08-24 15:05:00,0.68155,0.68178,0.6815,0.6815,743800001.0
2005-08-24 15:10:00,0.6815,0.68156,0.68132,0.68135,641399993.0
2005-08-24 15:15:00,0.68138,0.68144,0.68125,0.68136,590999998.0
2005-08-24 15:20:00,0.68136,0.6814,0.68108,0.68108,710100000.0
2005-08-24 15:25:00,0.68101,0.68115,0.68095,0.68095,747599996.0
2005-08-24 15:30:00,0.68088,0.68095,0.68078,0.68078,630099999.0
2005-08-24 15:35:00,0.68091,0.68107,0.68089,0.68098,781199997.0
2005-08-24 15:40:00,0.68103,0.68108,0.68094,0.681,528100003.0
2005-08-24 15:45:00,0.68104,0.68135,0.68101,0.68131,724599998.0
2005-08-24 15:50:00,0.68132,0.68134,0.68102,0.68112,577299996.0
2005-08-24 15:55:00,0.68114,0.68121,0.68109,0.68119,726699994.0
2005-08-24 16:00:00,0.68122,0.68126,0.68104,0.68113,466600007.0
2005-08-24 16:05:00,0.68108,0.68122,0.68099,0.68122,600400000.0
2005-08-24 16:10:00,0.68111,0.68111,0.68082,0.68093,535200001.0
2005-08-24 16:15:00,0.681,0.68119,0.68092,0.68119,1045599996.0
2005-08-24 16:20:00,0.68121,0.68131,0.68116,0.6812,809400001.0
2005-08-24 16:25:00,0.68119,0.68124,0.68103,0.68107,787300004.0
2005-08-24 16:30:00,0.681,0.68131,0.68096,0.68114,707100010.0
2005-08-24 16:35:00,0.68119,0.68121,0.68109,0.68112,663900005.0
2005-08-24 16:40:00,0.68112,0.68137,0.68108,0.68131,795500007.0
2005-08-24 16:45:00,0.68129,0.68142,0.68121,0.68125,797000004.0
2005-08-24 16:50:00,0.68132,0.6814,0.68114,0.68119,322800001.0
2005-08-24 16:55:00,0.68121,0.68123,0.6811,0.68123,738800006.0
2005-08-24 17:00:00,0.68116,0.68145,0.68116,0.68141,851100001.0
2005-08-24 17:05:00,0.6814,0.68149,0.68118,0.6813,797899998.0
2005-08-24 17:10:00,0.68139,0.68157,0.68135,0.68153,624700001.0
2005-08-24 17:15:00,0.6815,0.68153,0.68134,0.68141,648000001.0
2005-08-24 17:20:00,0.68143,0.68143,0.68111,0.68112,770599999.0
2005-08-24 17:25:00,0.68107,0.68112,0.68097,0.68102,765999999.0
2005-08-24 17:30:00,0.681,0.68109,0.68087,0.68087,754500002.0
2005-08-24 17:35:00,0.6809,0.68101,0.68084,0.68096,573800002.0
2005-08-24 17:40:00,0.68092,0.68102,0.6809,0.68102,604099994.0
2005-08-24 17:45:00,0.68099,0.68108,0.68092,0.68105,436499997.0
2005-08-24 17:50:00,0.681,0.68123,0.681,0.6812,634500001.0
2005-08-24 17:55:00,0.6811,0.68124,0.68107,0.68107,594899995.0
2005-08-24 18:00:00,0.68109,0.68143,0.68098,0.68104,4930600012.0
2005-08-24 18:05:00,0.68098,0.6812,0.68093,0.68102,6177199991.0
2005-08-24 18:10:00,0.68105,0.68117,0.68099,0.6811,5801100022.0
2005-08-24 18:15:00,0.68114,0.68134,0.6811,0.68118,5775200009.0
2005-08-24 18:20:00,0.68125,0.68134,0.68113,0.68126,4976399991.0
2005-08-24 18:25:00,0.68127,0.68131,0.68117,0.68126,4488799981.0
2005-08-24 18:30:00,0.68124,0.68124,0.68108,0.68118,4009600000.0
2005-08-24 18:35:00,0.6812,0.68129,0.68115,0.68123,1618599999.0
2005-08-24 18:40:00,0.68128,0.68142,0.68115,0.68132,2964199981.0
2005-08-24 18:45:00,0.68133,0.68137,0.68115,0.68121,1364000005.0
2005-08-24 18:50:00,0.68113,0.68127,0.68104,0.68117,1762700009.0
2005-08-24 18:55:00,0.68113,0.68125,0.68111,0.68112,2984499997.0
2005-08-24 19:00:00,0.68111,0.68122,0.68111,0.6812,2090500009.0
2005-08-24 19:05:00,0.68117,0.68126,0.68112,0.68121,2814700008.0
2005-08-24 19:10:00,0.6812,0.68138,0.68114,0.68128,1413399995.0
2005-08-24 19:15:00,0.6813,0.68139,0.68121,0.68139,1811199996.0
2005-08-24 19:20:00,0.68137,0.68143,0.68122,0.68143,1399699996.0
2005-08-24 19:25:00,0.68142,0.68143,0.6812,0.68129,2113399989.0
2005-08-24 19:30:00,0.68128,0.68138,0.68123,0.68135,2438999992.0
2005-08-24 19:35:00,0.68135,0.6814,0.6812,0.68125,2446800007.0
2005-08-24 19:40:00,0.68123,0.68142,0.68123,0.68137,2012400013.0
2005-08-24 19:45:00,0.68138,0.68139,0.68126,0.68135,721400000.0
2005-08-24 19:50:00,0.68134,0.68134,0.68127,0.68131,1341500001.0
2005-08-24 19:55:00,0.68133,0.68133,0.68121,0.68122,1814399999.0
2005-08-24 20:00:00,0.68128,0.68128,0.68114,0.6812,1008199993.0
2005-08-24 20:05:00,0.6812,0.68122,0.68107,0.68115,1116300000.0
2005-08-24 20:10:00,0.68113,0.68113,0.68098,0.68103,2369600007.0
2005-08-24 20:15:00,0.68107,0.68117,0.681,0.68105,2534500005.0
2005-08-24 20:20:00,0.68108,0.68114,0.68105,0.68105,1615099988.0
2005-08-24 20:25:00,0.68105,0.68131,0.68105,0.68117,2987999998.0
2005-08-24 20:30:00,0.68123,0.6813,0.68112,0.68112,4907400003.0
2005-08-24 20:35:00,0.68115,0.68122,0.6811,0.68111,2654100003.0
2005-08-24 20:40:00,0.6811,0.68121,0.68103,0.68108,2632699996.0
2005-08-24 20:45:00,0.68115,0.68118,0.68108,0.6811,2254199989.0
2005-08-24 20:50:00,0.6811,0.68116,0.68102,0.68114,3698499996.0
2005-08-24 20:55:00,0.68117,0.68132,0.6811,0.68125,5031000010.0
2005-08-24 21:00:00,0.68127,0.68149,0.68099,0.68141,4344200003.0
2005-08-24 21:05:00,0.68123,0.68146,0.68123,0.6814,1831300001.0
2005-08-24 21:10:00,0.6814,0.68151,0.68139,0.68145,1730500000.0
2005-08-24 21:15:00,0.6815,0.68154,0.68141,0.68145,1542600002.0
2005-08-24 21:20:00,0.6815,0.68175,0.68145,0.6817,2259700010.0
2005-08-24 21:25:00,0.68152,0.68172,0.6813,0.68136,548799990.0
2005-08-24 21:30:00,0.68136,0.68155,0.68136,0.68152,2276099988.0
2005-08-24 21:35:00,0.68154,0.68168,0.68141,0.68157,961100008.0
2005-08-24 21:40:00,0.68152,0.68174,0.68152,0.68156,1390899998.0
2005-08-24 21:45:00,0.68154,0.68171,0.68135,0.68149,1111900010.0
2005-08-24 21:50:00,0.68172,0.68175,0.68138,0.68142,1108499996.0
2005-08-24 21:55:00,0.68142,0.68163,0.68133,0.68155,1128599997.0
2005-08-24 22:00:00,0.68139,0.68162,0.68123,0.68125,1956200015.0
2005-08-24 22:05:00,0.68121,0.68136,0.68121,0.68132,961400008.0
2005-08-24 22:10:00,0.68127,0.68139,0.68125,0.68139,744700004.0
2005-08-24 22:15:00,0.68149,0.68171,0.68133,0.6815,1215100005.0
2005-08-24 22:20:00,0.68111,0.68155,0.68107,0.68137,1580899999.0
2005-08-24 22:25:00,0.68135,0.68144,0.68124,0.68139,1202500005.0
2005-08-24 22:30:00,0.68142,0.68164,0.6812,0.6812,1165700007.0
2005-08-24 22:35:00,0.68145,0.68145,0.68109,0.68127,1106000005.0
2005-08-24 22:40:00,0.68125,0.68127,0.68115,0.68125,1007100000.0
2005-08-24 22:45:00,0.68124,0.68131,0.68115,0.6812,760599997.0
2005-08-24 22:50:00,0.68121,0.68132,0.68121,0.68127,587500007.0
2005-08-24 22:55:00,0.68129,0.68132,0.68108,0.68108,1163099999.0
2005-08-24 23:00:00,0.68095,0.68152,0.6809,0.68133,737899999.0
2005-08-24 23:05:00,0.68127,0.68177,0.6811,0.68134,790600006.0
2005-08-24 23:10:00,0.68115,0.68166,0.68101,0.68145,992900004.0
2005-08-24 23:15:00,0.6815,0.68162,0.68,0.68,841500006.0
2005-08-24 23:20:00,0.68001,0.68156,0.68001,0.68108,793799994.0
2005-08-24 23:25:00,0.6811,0.68148,0.68095,0.6811,905900003.0
2005-08-24 23:30:00,0.68092,0.68137,0.68082,0.68082,790399997.0
2005-08-24 23:35:00,0.68122,0.68133,0.68083,0.68127,564000001.0
2005-08-24 23:40:00,0.681,0.68138,0.68061,0.68106,478700003.0
2005-08-24 23:45:00,0.68128,0.6816,0.68125,0.68136,491300006.0
2005-08-24 23:50:00,0.68133,0.68139,0.68124,0.68124,682999996.0
2005-08-24 23:55:00,0.68157,0.68157,0.68105,0.68136,662499986.0
2005-08-25 00:00:00,0.68126,0.68141,0.68125,0.68134,326199998.0
2005-08-25 00:05:00,0.68129,0.68135,0.68121,0.68126,735100000.0
2005-08-25 00:10:00,0.68132,0.68149,0.68123,0.6814,574800004.0
2005-08-25 00:15:00,0.68136,0.68139,0.68131,0.68137,400600001.0
2005-08-25 00:20:00,0.68133,0.68147,0.68133,0.68134,713599993.0
2005-08-25 00:25:00,0.68134,0.68162,0.68123,0.68153,602300005.0
2005-08-25 00:30:00,0.68149,0.68161,0.68125,0.68133,477800004.0
2005-08-25 00:35:00,0.68156,0.68173,0.6814,0.6817,393900003.0
2005-08-25 00:40:00,0.6815,0.68184,0.6809,0.68184,717099994.0
2005-08-25 00:45:00,0.68158,0.68158,0.68124,0.6815,673500002.0
2005-08-25 00:50:00,0.68123,0.68175,0.68122,0.68152,497000005.0
2005-08-25 00:55:00,0.68129,0.68165,0.68129,0.68157,596899999.0
2005-08-25 01:00:00,0.6815,0.68159,0.68121,0.68149,500000001.0
2005-08-25 01:05:00,0.68153,0.68162,0.68143,0.68154,548099998.0
2005-08-25 01:10:00,0.68152,0.68152,0.68042,0.68143,678700005.0
2005-08-25 01:15:00,0.6814,0.68163,0.68131,0.68144,487500002.0
2005-08-25 01:20:00,0.68146,0.68168,0.68138,0.68163,628399994.0
2005-08-25 01:25:00,0.68161,0.68161,0.68127,0.68134,465400002.0
2005-08-25 01:30:00,0.6813,0.68143,0.6813,0.68136,438099993.0
2005-08-25 01:35:00,0.6814,0.68166,0.68136,0.68155,709900005.0
2005-08-25 01:40:00,0.68158,0.68167,0.68146,0.68157,834900003.0
2005-08-25 01:45:00,0.68161,0.68176,0.68152,0.68156,501500002.0
2005-08-25 01:50:00,0.68157,0.68186,0.68141,0.68145,878500006.0
2005-08-25 01:55:00,0.68144,0.6816,0.68141,0.68141,650600003.0
2005-08-25 02:00:00,0.68142,0.68172,0.68139,0.6817,768900000.0
2005-08-25 02:05:00,0.68169,0.68183,0.68157,0.68163,627000004.0
2005-08-25 02:10:00,0.68162,0.68167,0.68155,0.68161,723999997.0
2005-08-25 02:15:00,0.68158,0.68167,0.68156,0.68166,656999997.0
2005-08-25 02:20:00,0.68162,0.68175,0.68149,0.68173,710800004.0
2005-08-25 02:25:00,0.68175,0.68179,0.68151,0.68171,744499994.0
2005-08-25 02:30:00,0.68169,0.68174,0.68155,0.68173,665100002.0
2005-08-25 02:35:00,0.68174,0.68183,0.68164,0.6818,476299999.0
2005-08-25 02:40:00,0.68183,0.682,0.68168,0.68176,715499997.0
2005-08-25 02:45:00,0.68171,0.68206,0.6817,0.68195,444300001.0
2005-08-25 02:50:00,0.68176,0.68197,0.68162,0.68188,645199998.0
2005-08-25 02:55:00,0.68194,0.68209,0.68189,0.682,604200006.0
2005-08-25 03:00:00,0.68197,0.68197,0.68177,0.68178,884900001.0
2005-08-25 03:05:00,0.68181,0.68186,0.68171,0.68171,502499998.0
2005-08-25 03:10:00,0.6817,0.68177,0.68153,0.68169,814799999.0
2005-08-25 03:15:00,0.68174,0.6818,0.68166,0.68173,529100000.0
2005-08-25 03:20:00,0.68169,0.68192,0.68164,0.68185,445399992.0
2005-08-25 03:25:00,0.6818,0.68188,0.68163,0.68177,606499998.0
2005-08-25 03:30:00,0.68168,0.68186,0.68164,0.68183,734699995.0
2005-08-25 03:35:00,0.68178,0.68197,0.6817,0.68177,683900002.0
2005-08-25 03:40:00,0.68175,0.6819,0.68168,0.68186,914100000.0
2005-08-25 03:45:00,0.68187,0.68204,0.68151,0.68186,519199995.0
2005-08-25 03:50:00,0.68188,0.68191,0.68179,0.68188,482200003.0
2005-08-25 03:55:00,0.68198,0.68219,0.68176,0.68205,724200003.0
2005-08-25 04:00:00,0.68194,0.68222,0.68187,0.68193,674400006.0
2005-08-25 04:05:00,0.68193,0.68204,0.68184,0.68195,524900005.0
2005-08-25 04:10:00,0.68193,0.68199,0.68136,0.68136,661300007.0
2005-08-25 04:15:00,0.68141,0.68146,0.68117,0.68119,610100005.0
2005-08-25 04:20:00,0.68114,0.68137,0.68113,0.6812,463500001.0
2005-08-25 04:25:00,0.68128,0.68133,0.68115,0.68125,630099992.0
2005-08-25 04:30:00,0.68125,0.68135,0.68122,0.68124,749399998.0
2005-08-25 04:35:00,0.68128,0.68147,0.68119,0.68125,545400001.0
2005-08-25 04:40:00,0.68118,0.68159,0.68109,0.68151,652299994.0
2005-08-25 04:45:00,0.68144,0.68151,0.68118,0.68122,745899996.0
2005-08-25 04:50:00,0.68116,0.68134,0.68108,0.6813,542899999.0
2005-08-25 04:55:00,0.68126,0.6813,0.68097,0.68097,791100002.0
2005-08-25 05:00:00,0.68093,0.68121,0.68093,0.68118,672399995.0
2005-08-25 05:05:00,0.68118,0.68126,0.68094,0.68108,980499998.0
2005-08-25 05:10:00,0.68104,0.68129,0.68102,0.68119,562299995.0
2005-08-25 05:15:00,0.68121,0.68135,0.68116,0.68118,641400003.0
2005-08-25 05:20:00,0.68123,0.68139,0.68109,0.6811,741099999.0
2005-08-25 05:25:00,0.68113,0.68123,0.68097,0.68099,388800001.0
2005-08-25 05:30:00,0.68107,0.68121,0.68102,0.68112,797199997.0
2005-08-25 05:35:00,0.68115,0.68115,0.68097,0.68113,373299996.0
2005-08-25 05:40:00,0.6812,0.68124,0.68073,0.68088,437199999.0
2005-08-25 05:45:00,0.68087,0.68106,0.68083,0.681,888799999.0
2005-08-25 05:50:00,0.68103,0.68108,0.68086,0.68092,814100004.0
2005-08-25 05:55:00,0.68086,0.68111,0.68086,0.681,809700002.0
2005-08-25 06:00:00,0.68102,0.68109,0.6808,0.68082,517999997.0
2005-08-25 06:05:00,0.68076,0.68098,0.68073,0.6809,592099999.0
2005-08-25 06:10:00,0.68088,0.68118,0.68082,0.68107,461200007.0
2005-08-25 06:15:00,0.68109,0.68127,0.68092,0.68123,669399994.0
2005-08-25 06:20:00,0.68119,0.68139,0.68112,0.68117,696799994.0
2005-08-25 06:25:00,0.68116,0.68135,0.68115,0.68135,617900002.0
2005-08-25 06:30:00,0.68123,0.68153,0.6811,0.68137,870200004.0
2005-08-25 06:35:00,0.68137,0.68158,0.68121,0.68135,618700005.0
2005-08-25 06:40:00,0.68142,0.68159,0.68132,0.6815,741299992.0
2005-08-25 06:45:00,0.6815,0.68151,0.68106,0.68133,679099998.0
2005-08-25 06:50:00,0.68132,0.68144,0.68128,0.68128,389999997.0
2005-08-25 06:55:00,0.68128,0.68148,0.68124,0.68148,711600005.0
2005-08-25 07:00:00,0.68147,0.68154,0.68137,0.6815,464500003.0
2005-08-25 07:05:00,0.68144,0.68148,0.6814,0.68145,297100004.0
2005-08-25 07:10:00,0.68142,0.68154,0.68134,0.68138,628500009.0
2005-08-25 07:15:00,0.68138,0.68146,0.68119,0.68128,944900010.0
2005-08-25 07:20:00,0.68128,0.68138,0.68122,0.68132,515999999.0
2005-08-25 07:25:00,0.68134,0.68153,0.68124,0.68127,414300007.0
2005-08-25 07:30:00,0.68123,0.68128,0.68115,0.68117,600300003.0
2005-08-25 07:35:00,0.68114,0.68119,0.68097,0.68113,846799994.0
2005-08-25 07:40:00,0.68113,0.68118,0.68107,0.68116,592599999.0
2005-08-25 07:45:00,0.68113,0.68129,0.6811,0.68124,569199999.0
2005-08-25 07:50:00,0.68126,0.68129,0.68111,0.6812,659600004.0
2005-08-25 07:55:00,0.6812,0.68146,0.68115,0.68133,653500000.0
2005-08-25 08:00:00,0.68128,0.68155,0.68128,0.68137,550400001.0
2005-08-25 08:05:00,0.6814,0.68147,0.68067,0.68129,689499996.0
2005-08-25 08:10:00,0.68129,0.68129,0.68096,0.68101,850600001.0
2005-08-25 08:15:00,0.68107,0.68129,0.68107,0.68122,366500003.0
2005-08-25 08:20:00,0.68117,0.68119,0.68095,0.68097,533499999.0
2005-08-25 08:25:00,0.6809,0.68104,0.6809,0.68095,577199994.0
2005-08-25 08:30:00,0.68097,0.6813,0.68097,0.68123,669499997.0
2005-08-25 08:35:00,0.6812,0.68125,0.68111,0.68123,554400000.0
2005-08-25 08:40:00,0.68117,0.68149,0.6811,0.68149,644199996.0
2005-08-25 08:45:00,0.68152,0.6816,0.68136,0.68147,694299996.0
2005-08-25 08:50:00,0.68135,0.68144,0.68135,0.68143,442499996.0
2005-08-25 08:55:00,0.68138,0.68143,0.68106,0.68114,797000002.0
2005-08-25 09:00:00,0.68113,0.6812,0.68105,0.6811,770400006.0
2005-08-25 09:05:00,0.68117,0.68117,0.68086,0.68091,578999999.0
2005-08-25 09:10:00,0.68091,0.68097,0.6808,0.68096,680699999.0
2005-08-25 09:15:00,0.68098,0.68103,0.68087,0.681,563299992.0
2005-08-25 09:20:00,0.68099,0.68101,0.68074,0.68083,748200005.0
2005-08-25 09:25:00,0.68087,0.68125,0.68085,0.6812,730499998.0
2005-08-25 09:30:00,0.68122,0.68124,0.68113,0.68116,505500005.0
2005-08-25 09:35:00,0.68118,0.68119,0.68084,0.68112,613199995.0
2005-08-25 09:40:00,0.68118,0.68129,0.68104,0.68121,736499997.0
2005-08-25 09:45:00,0.68119,0.6814,0.68113,0.68133,495899999.0
2005-08-25 09:50:00,0.68133,0.68146,0.68122,0.68146,645799996.0
2005-08-25 09:55:00,0.6814,0.68158,0.68128,0.68132,807700006.0
2005-08-25 10:00:00,0.68141,0.68142,0.68103,0.68124,832000005.0
2005-08-25 10:05:00,0.68123,0.68127,0.68107,0.68112,622799995.0
2005-08-25 10:10:00,0.68113,0.68119,0.68098,0.68103,845599995.0
2005-08-25 10:15:00,0.68104,0.68135,0.68092,0.68128,776700002.0
2005-08-25 10:20:00,0.68132,0.6814,0.68119,0.68128,523500001.0
2005-08-25 10:25:00,0.68126,0.6814,0.68121,0.68122,595199993.0
2005-08-25 10:30:00,0.68127,0.68153,0.68123,0.6815,725300009.0
2005-08-25 10:35:00,0.68154,0.68161,0.68144,0.68148,963100001.0
2005-08-25 10:40:00,0.68146,0.68168,0.68133,0.68168,765799995.0
2005-08-25 10:45:00,0.6817,0.68185,0.68162,0.68185,456399992.0
2005-08-25 10:50:00,0.68181,0.68196,0.68175,0.68189,741900005.0
2005-08-25 10:55:00,0.6819,0.68197,0.68178,0.68197,856499998.0
2005-08-25 11:00:00,0.68198,0.68207,0.68196,0.68205,642100001.0
2005-08-25 11:05:00,0.68197,0.682,0.68173,0.68173,440600007.0
2005-08-25 11:10:00,0.68172,0.68174,0.68153,0.68162,741500004.0
2005-08-25 11:15:00,0.6817,0.68194,0.68162,0.68194,1134199999.0
2005-08-25 11:20:00,0.68189,0.68195,0.68183,0.68192,542400003.0
2005-08-25 11:25:00,0.68188,0.68193,0.68177,0.6819,666099999.0
2005-08-25 11:30:00,0.68193,0.68205,0.68189,0.68189,730299993.0
2005-08-25 11:35:00,0.68192,0.68208,0.68183,0.68186,448800001.0
2005-08-25 11:40:00,0.68172,0.68187,0.68169,0.68181,265999998.0
2005-08-25 11:45:00,0.68183,0.68206,0.68178,0.68206,825099996.0
2005-08-25 11:50:00,0.682,0.68205,0.68179,0.68179,911399998.0
2005-08-25 11:55:00,0.68185,0.6819,0.6817,0.68181,867300000.0
2005-08-25 12:00:00,0.68175,0.68183,0.68169,0.68178,737099995.0
2005-08-25 12:05:00,0.68178,0.68187,0.68177,0.68182,616699994.0
2005-08-25 12:10:00,0.68184,0.682,0.68175,0.68195,588999997.0
2005-08-25 12:15:00,0.68196,0.68204,0.68185,0.68187,627500004.0
2005-08-25 12:20:00,0.6819,0.68193,0.68179,0.68188,965000000.0
2005-08-25 12:25:00,0.68193,0.68205,0.68193,0.68203,703500000.0
2005-08-25 12:30:00,0.68202,0.68205,0.68193,0.68198,860899996.0
2005-08-25 12:35:00,0.68209,0.68215,0.68197,0.6821,631400001.0
2005-08-25 12:40:00,0.68203,0.68222,0.68195,0.68222,480699996.0
2005-08-25 12:45:00,0.68227,0.68265,0.68226,0.68227,656399991.0
2005-08-25 12:50:00,0.68226,0.68226,0.68199,0.68199,737499999.0
2005-08-25 12:55:00,0.68194,0.682,0.68187,0.68187,640500002.0
2005-08-25 13:00:00,0.68196,0.68204,0.68181,0.68195,694599999.0
2005-08-25 13:05:00,0.68194,0.68204,0.68186,0.68203,602799997.0
2005-08-25 13:10:00,0.68195,0.68209,0.68194,0.68209,755700002.0
2005-08-25 13:15:00,0.68206,0.68213,0.68203,0.68207,565100003.0
2005-08-25 13:20:00,0.68203,0.68213,0.68202,0.68212,560399993.0
2005-08-25 13:25:00,0.68209,0.6823,0.68201,0.68209,783600008.0
2005-08-25 13:30:00,0.68212,0.68214,0.682,0.68202,601200004.0
2005-08-25 13:35:00,0.682,0.68207,0.68196,0.68202,698800001.0
2005-08-25 13:40:00,0.68205,0.68209,0.68199,0.68203,606899996.0
2005-08-25 13:45:00,0.68203,0.68207,0.68182,0.68186,765300001.0
2005-08-25 13:50:00,0.6818,0.68203,0.6818,0.68193,732299999.0
2005-08-25 13:55:00,0.68197,0.68209,0.68195,0.68205,534800002.0
2005-08-25 14:00:00,0.68201,0.68237,0.68201,0.68221,719600001.0
2005-08-25 14:05:00,0.68213,0.6822,0.68194,0.6821,895100004.0
2005-08-25 14:10:00,0.68209,0.68209,0.68185,0.68189,595200001.0
2005-08-25 14:15:00,0.68189,0.68202,0.68188,0.68189,525099999.0
2005-08-25 14:20:00,0.68188,0.68205,0.68186,0.68195,559599997.0
2005-08-25 14:25:00,0.68194,0.68195,0.68179,0.68181,889400002.0
2005-08-25 14:30:00,0.68183,0.68197,0.6818,0.68192,360000000.0
2005-08-25 14:35:00,0.68187,0.6819,0.68164,0.68167,869299999.0
2005-08-25 14:40:00,0.68171,0.68178,0.68164,0.68176,764699999.0
2005-08-25 14:45:00,0.68178,0.68192,0.68171,0.68187,798799992.0
2005-08-25 14:50:00,0.68181,0.68183,0.68156,0.68156,609000003.0
2005-08-25 14:55:00,0.68153,0.68153,0.68125,0.68143,821100005.0
2005-08-25 15:00:00,0.68144,0.68153,0.6814,0.68145,608599999.0
2005-08-25 15:05:00,0.68145,0.68154,0.68123,0.68123,651100005.0
2005-08-25 15:10:00,0.68128,0.68133,0.68118,0.68118,548200002.0
2005-08-25 15:15:00,0.68117,0.68141,0.68114,0.68129,617299996.0
2005-08-25 15:20:00,0.68133,0.68136,0.68116,0.68132,898100002.0
2005-08-25 15:25:00,0.68133,0.68149,0.68126,0.68137,733599997.0
2005-08-25 15:30:00,0.68137,0.68155,0.68137,0.6815,603700003.0
2005-08-25 15:35:00,0.68152,0.68179,0.68137,0.68142,865800001.0
2005-08-25 15:40:00,0.68153,0.68169,0.68145,0.68168,602299990.0
2005-08-25 15:45:00,0.68169,0.68178,0.68162,0.68166,691599999.0
2005-08-25 15:50:00,0.68165,0.68195,0.6816,0.6819,375800002.0
2005-08-25 15:55:00,0.68195,0.68228,0.68195,0.68228,547399993.0
2005-08-25 16:00:00,0.6824,0.68247,0.68164,0.68171,471600001.0
2005-08-25 16:05:00,0.68172,0.68204,0.6817,0.68204,599800000.0
2005-08-25 16:10:00,0.68201,0.68209,0.68195,0.68203,531200010.0
2005-08-25 16:15:00,0.68202,0.68209,0.68197,0.68207,450099991.0
2005-08-25 16:20:00,0.68204,0.68204,0.6818,0.68182,648400006.0
2005-08-25 16:25:00,0.68182,0.68191,0.68172,0.68182,649899995.0
2005-08-25 16:30:00,0.68176,0.68178,0.68155,0.68155,597099995.0
2005-08-25 16:35:00,0.68161,0.68174,0.68147,0.68166,507599999.0
2005-08-25 16:40:00,0.68162,0.68173,0.6816,0.68165,458900005.0
2005-08-25 16:45:00,0.6816,0.68162,0.68147,0.68147,502500001.0
2005-08-25 16:50:00,0.68151,0.68169,0.68145,0.68167,454300002.0
2005-08-25 16:55:00,0.6817,0.68176,0.68165,0.68171,759899994.0
2005-08-25 17:00:00,0.68173,0.6818,0.68162,0.68176,577700002.0
2005-08-25 17:05:00,0.68175,0.68182,0.68143,0.68149,726300001.0
2005-08-25 17:10:00,0.68146,0.68146,0.6812,0.68137,865400001.0
2005-08-25 17:15:00,0.68143,0.68181,0.68138,0.6816,747700000.0
2005-08-25 17:20:00,0.68164,0.68214,0.68154,0.68211,707899996.0
2005-08-25 17:25:00,0.68217,0.68243,0.6821,0.68229,493299999.0
2005-08-25 17:30:00,0.68232,0.68248,0.68222,0.68232,898600001.0
2005-08-25 17:35:00,0.68235,0.68275,0.68231,0.68271,791899998.0
2005-08-25 17:40:00,0.68271,0.68281,0.68257,0.68271,492599995.0
2005-08-25 17:45:00,0.68267,0.68267,0.68223,0.68223,602599991.0
2005-08-25 17:50:00,0.68216,0.68245,0.68216,0.68245,712600006.0
2005-08-25 17:55:00,0.68246,0.68246,0.68219,0.68222,568699993.0
2005-08-25 18:00:00,0.68222,0.68237,0.68218,0.6823,4883499996.0
2005-08-25 18:05:00,0.68223,0.68236,0.6821,0.68223,6986599991.0
2005-08-25 18:10:00,0.68225,0.68229,0.68212,0.68219,5918699986.0
2005-08-25 18:15:00,0.6821,0.6821,0.68182,0.6819,4767099996.0
2005-08-25 18:20:00,0.6819,0.68227,0.68176,0.68195,4935800023.0
2005-08-25 18:25:00,0.68192,0.68198,0.68189,0.68195,3754500008.0
2005-08-25 18:30:00,0.68193,0.68213,0.68185,0.68208,4240899990.0
2005-08-25 18:35:00,0.68212,0.68219,0.68205,0.68205,2138499991.0
2005-08-25 18:40:00,0.68207,0.68219,0.68204,0.68207,2435199996.0
2005-08-25 18:45:00,0.68208,0.68217,0.68184,0.68195,1461600004.0
2005-08-25 18:50:00,0.68194,0.682,0.68165,0.68179,1815100007.0
2005-08-25 18:55:00,0.68176,0.68184,0.68169,0.6817,2806499991.0
2005-08-25 19:00:00,0.6817,0.6818,0.68169,0.68172,1941799990.0
2005-08-25 19:05:00,0.68169,0.68186,0.68167,0.68181,2960200013.0
2005-08-25 19:10:00,0.68183,0.68188,0.68175,0.68183,1444599982.0
2005-08-25 19:15:00,0.68185,0.6821,0.68181,0.6819,1696699996.0
2005-08-25 19:20:00,0.68191,0.68209,0.68179,0.68189,1307700005.0
2005-08-25 19:25:00,0.6819,0.68207,0.68186,0.68205,2059999988.0
2005-08-25 19:30:00,0.68203,0.68226,0.68201,0.68214,2232999982.0
2005-08-25 19:35:00,0.68215,0.6822,0.682,0.68207,2492899990.0
2005-08-25 19:40:00,0.68202,0.68219,0.68201,0.68212,2111100000.0
2005-08-25 19:45:00,0.68216,0.68224,0.68212,0.68213,851400004.0
2005-08-25 19:50:00,0.68214,0.68218,0.68209,0.68215,1377499998.0
2005-08-25 19:55:00,0.68217,0.68229,0.68194,0.68194,1352300006.0
2005-08-25 20:00:00,0.682,0.68234,0.68189,0.6821,941099995.0
2005-08-25 20:05:00,0.68209,0.68219,0.68193,0.68215,1213700000.0
2005-08-25 20:10:00,0.68214,0.68226,0.68212,0.68222,2405899985.0
2005-08-25 20:15:00,0.68226,0.68227,0.68215,0.68219,2159099991.0
2005-08-25 20:20:00,0.68223,0.68243,0.68203,0.68211,1164899989.0
2005-08-25 20:25:00,0.68212,0.68232,0.68212,0.68222,3114400003.0
2005-08-25 20:30:00,0.68223,0.68227,0.68213,0.68216,4613399996.0
2005-08-25 20:35:00,0.6822,0.68223,0.68215,0.68215,2426499983.0
2005-08-25 20:40:00,0.68195,0.68238,0.68188,0.68217,2418600001.0
2005-08-25 20:45:00,0.6822,0.68233,0.68215,0.68227,2058699994.0
2005-08-25 20:50:00,0.68227,0.68234,0.6822,0.68222,4209700002.0
2005-08-25 20:55:00,0.68221,0.68226,0.68205,0.68205,4866199990.0
2005-08-25 21:00:00,0.68212,0.68222,0.68209,0.68212,4707499990.0
2005-08-25 21:05:00,0.6821,0.68233,0.68203,0.68233,2138899999.0
2005-08-25 21:10:00,0.68225,0.68252,0.68218,0.68244,1656500006.0
2005-08-25 21:15:00,0.68248,0.68263,0.68243,0.68255,2264599995.0
2005-08-25 21:20:00,0.68258,0.68258,0.6824,0.6824,2581500004.0
2005-08-25 21:25:00,0.6824,0.68275,0.68232,0.68237,1067899987.0
2005-08-25 21:30:00,0.68235,0.68273,0.68212,0.68215,1854599996.0
2005-08-25 21:35:00,0.68217,0.68227,0.68198,0.682,900200003.0
2005-08-25 21:40:00,0.68195,0.68227,0.68195,0.68222,1291899990.0
2005-08-25 21:45:00,0.68222,0.68232,0.68213,0.68232,1193299996.0
2005-08-25 21:50:00,0.68231,0.68231,0.68205,0.68205,1129500000.0
2005-08-25 21:55:00,0.68205,0.68226,0.68187,0.68207,1327600002.0
2005-08-25 22:00:00,0.68205,0.68241,0.68193,0.68211,1501300002.0
2005-08-25 22:05:00,0.6824,0.6824,0.68201,0.68203,1010600009.0
2005-08-25 22:10:00,0.68213,0.68222,0.68199,0.68206,902600002.0
2005-08-25 22:15:00,0.68205,0.68208,0.68188,0.68193,1427800008.0
2005-08-25 22:20:00,0.68193,0.68207,0.6817,0.68187,1903600011.0
2005-08-25 22:25:00,0.68185,0.68222,0.68177,0.68185,1428299994.0
2005-08-25 22:30:00,0.68188,0.68229,0.68186,0.682,932400003.0
2005-08-25 22:35:00,0.68199,0.6821,0.68191,0.68205,955799999.0
2005-08-25 22:40:00,0.68204,0.68208,0.68195,0.68207,1205299995.0
2005-08-25 22:45:00,0.6821,0.68217,0.68197,0.682,652800004.0
2005-08-25 22:50:00,0.68203,0.68212,0.68196,0.68207,574299996.0
2005-08-25 22:55:00,0.68208,0.68227,0.68186,0.68191,905100002.0
2005-08-25 23:00:00,0.68185,0.68235,0.68185,0.68208,823100004.0
2005-08-25 23:05:00,0.68219,0.68233,0.68184,0.68205,698000004.0
2005-08-25 23:10:00,0.68203,0.68238,0.68191,0.68232,916199997.0
2005-08-25 23:15:00,0.68228,0.68243,0.68194,0.68203,901800008.0
2005-08-25 23:20:00,0.68185,0.68233,0.68177,0.68185,841499994.0
2005-08-25 23:25:00,0.68183,0.68203,0.68176,0.68185,678600002.0
2005-08-25 23:30:00,0.68193,0.68208,0.68179,0.68204,819499992.0
2005-08-25 23:35:00,0.682,0.68208,0.68192,0.68205,529800001.0
2005-08-25 23:40:00,0.68205,0.6825,0.68183,0.68194,440799989.0
2005-08-25 23:45:00,0.68192,0.68209,0.68192,0.68208,661700001.0
2005-08-25 23:50:00,0.68199,0.68234,0.68188,0.68205,560800002.0
2005-08-25 23:55:00,0.68209,0.68241,0.68175,0.68208,615799996.0
2005-08-26 00:00:00,0.68244,0.68248,0.68196,0.68229,366999999.0
2005-08-26 00:05:00,0.68217,0.68266,0.68214,0.68214,712000001.0
2005-08-26 00:10:00,0.68217,0.68219,0.68205,0.68207,380400005.0
2005-08-26 00:15:00,0.68222,0.68237,0.68165,0.68209,549500002.0
2005-08-26 00:20:00,0.6821,0.68244,0.68148,0.68148,624199998.0
2005-08-26 00:25:00,0.68159,0.68219,0.68159,0.68212,564599993.0
2005-08-26 00:30:00,0.68223,0.6824,0.68152,0.68152,495899998.0
2005-08-26 00:35:00,0.68227,0.68242,0.68173,0.68214,331700004.0
2005-08-26 00:40:00,0.68228,0.68238,0.6815,0.68205,582699993.0
2005-08-26 00:45:00,0.68212,0.68224,0.68209,0.6821,877600006.0
2005-08-26 00:50:00,0.68215,0.68249,0.6821,0.68212,718699992.0
2005-08-26 00:55:00,0.68215,0.68236,0.68214,0.68224,679200003.0
2005-08-26 01:00:00,0.6823,0.6824,0.68226,0.6824,474799998.0
2005-08-26 01:05:00,0.68238,0.68241,0.68228,0.68234,726299998.0
2005-08-26 01:10:00,0.68234,0.68234,0.68207,0.68221,525400001.0
2005-08-26 01:15:00,0.68224,0.68233,0.68203,0.68224,720300002.0
2005-08-26 01:20:00,0.68226,0.68234,0.68191,0.68209,920099992.0
2005-08-26 01:25:00,0.68211,0.68222,0.68195,0.68195,560099999.0
2005-08-26 01:30:00,0.68179,0.68235,0.68179,0.68232,506700003.0
2005-08-26 01:35:00,0.68227,0.68262,0.68213,0.68252,648700004.0
2005-08-26 01:40:00,0.68246,0.68259,0.68246,0.68256,681600002.0
2005-08-26 01:45:00,0.68253,0.68256,0.68233,0.68238,455900003.0
2005-08-26 01:50:00,0.68243,0.68257,0.68236,0.68251,721599986.0
2005-08-26 01:55:00,0.6825,0.6825,0.68235,0.6824,648899994.0
2005-08-26 02:00:00,0.68236,0.68252,0.6816,0.68217,625600002.0
2005-08-26 02:05:00,0.68242,0.68258,0.68235,0.68247,566700000.0
2005-08-26 02:10:00,0.68251,0.68251,0.6824,0.6824,685899998.0
2005-08-26 02:15:00,0.68248,0.68262,0.68225,0.68241,672400005.0
2005-08-26 02:20:00,0.68239,0.68261,0.68238,0.68251,395900004.0
2005-08-26 02:25:00,0.68256,0.68259,0.68222,0.68255,676900003.0
2005-08-26 02:30:00,0.68251,0.68268,0.68251,0.6826,828300008.0
2005-08-26 02:35:00,0.68265,0.68266,0.68252,0.68252,399099996.0
2005-08-26 02:40:00,0.68255,0.68265,0.68249,0.68265,736900004.0
2005-08-26 02:45:00,0.68255,0.68265,0.68252,0.68259,407100002.0
2005-08-26 02:50:00,0.68259,0.68269,0.68241,0.68258,764899997.0
2005-08-26 02:55:00,0.6824,0.68259,0.68234,0.68255,707300005.0
2005-08-26 03:00:00,0.68261,0.68262,0.6824,0.6824,712499994.0
2005-08-26 03:05:00,0.68241,0.68268,0.68241,0.68261,549200000.0
2005-08-26 03:10:00,0.68263,0.68265,0.68214,0.68254,441499999.0
2005-08-26 03:15:00,0.68257,0.68265,0.68238,0.6826,827999999.0
2005-08-26 03:20:00,0.68255,0.6826,0.68237,0.68246,327799998.0
2005-08-26 03:25:00,0.68253,0.6828,0.68249,0.68267,660300004.0
2005-08-26 03:30:00,0.6826,0.68277,0.6826,0.68268,497400006.0
2005-08-26 03:35:00,0.68268,0.68273,0.68256,0.68268,643399999.0
2005-08-26 03:40:00,0.68268,0.68271,0.68261,0.68267,505500003.0
2005-08-26 03:45:00,0.68267,0.68276,0.68248,0.68259,649499988.0
2005-08-26 03:50:00,0.68271,0.68286,0.68265,0.6828,765500004.0
2005-08-26 03:55:00,0.68279,0.6831,0.6827,0.68277,928199996.0
2005-08-26 04:00:00,0.68287,0.68303,0.6827,0.6827,544200005.0
2005-08-26 04:05:00,0.68298,0.68302,0.68275,0.6828,475600003.0
2005-08-26 04:10:00,0.6828,0.68283,0.68273,0.68273,449000000.0
2005-08-26 04:15:00,0.68277,0.68281,0.68275,0.68277,403899999.0
2005-08-26 04:20:00,0.68277,0.68283,0.68275,0.6828,633099995.0
2005-08-26 04:25:00,0.6828,0.6828,0.6827,0.68274,460900001.0
2005-08-26 04:30:00,0.68275,0.68281,0.68266,0.68277,710300001.0
2005-08-26 04:35:00,0.68278,0.68278,0.68246,0.6825,481200000.0
2005-08-26 04:40:00,0.68261,0.68282,0.68252,0.68261,635199996.0
2005-08-26 04:45:00,0.68259,0.68272,0.6825,0.68264,781699989.0
2005-08-26 04:50:00,0.68264,0.68283,0.68259,0.68271,557300000.0
2005-08-26 04:55:00,0.68267,0.68283,0.68266,0.68266,642100003.0
2005-08-26 05:00:00,0.68264,0.68291,0.6826,0.68261,416200000.0
2005-08-26 05:05:00,0.6826,0.6828,0.68244,0.68266,410700001.0
2005-08-26 05:10:00,0.68264,0.68275,0.68247,0.68267,600599997.0
2005-08-26 05:15:00,0.6827,0.68278,0.68257,0.68272,672400003.0
2005-08-26 05:20:00,0.68274,0.68282,0.68247,0.68255,441900000.0
2005-08-26 05:25:00,0.68256,0.68264,0.6824,0.68242,628800010.0
2005-08-26 05:30:00,0.68243,0.68275,0.68225,0.6823,703999997.0
2005-08-26 05:35:00,0.68235,0.68266,0.68223,0.6824,493399995.0
2005-08-26 05:40:00,0.68247,0.68252,0.68215,0.6824,566000002.0
2005-08-26 05:45:00,0.68223,0.68258,0.68189,0.68215,877900009.0
2005-08-26 05:50:00,0.68225,0.68253,0.68219,0.68243,588100004.0
2005-08-26 05:55:00,0.68226,0.6826,0.68221,0.6823,695500007.0
2005-08-26 06:00:00,0.68235,0.68255,0.68223,0.68239,574500000.0
2005-08-26 06:05:00,0.68235,0.6824,0.68226,0.6823,779499993.0
2005-08-26 06:10:00,0.6823,0.68245,0.68225,0.6824,385000003.0
2005-08-26 06:15:00,0.68244,0.68262,0.68235,0.68238,514200001.0
2005-08-26 06:20:00,0.68232,0.68255,0.68222,0.68224,522099999.0
2005-08-26 06:25:00,0.6822,0.68242,0.68218,0.68221,610300000.0
2005-08-26 06:30:00,0.6822,0.68228,0.68217,0.68228,450200002.0
2005-08-26 06:35:00,0.6823,0.68243,0.68221,0.68235,552200001.0
2005-08-26 06:40:00,0.68242,0.6825,0.6823,0.68235,609999999.0
2005-08-26 06:45:00,0.68251,0.6826,0.68233,0.68239,898000008.0
2005-08-26 06:50:00,0.68235,0.68261,0.68231,0.68242,609300003.0
2005-08-26 06:55:00,0.68248,0.68253,0.68225,0.68253,604300002.0
2005-08-26 07:00:00,0.68256,0.68261,0.68247,0.68253,646899994.0
2005-08-26 07:05:00,0.68249,0.68258,0.68246,0.68255,451799998.0
2005-08-26 07:10:00,0.68252,0.68257,0.68245,0.68252,602000002.0
2005-08-26 07:15:00,0.68255,0.6826,0.68241,0.68258,576800002.0
2005-08-26 07:20:00,0.68258,0.68263,0.68248,0.68263,572499993.0
2005-08-26 07:25:00,0.68255,0.68263,0.68249,0.68251,386600001.0
2005-08-26 07:30:00,0.68248,0.68263,0.68248,0.68263,601799998.0
2005-08-26 07:35:00,0.68266,0.6827,0.68256,0.68257,1026199989.0
2005-08-26 07:40:00,0.68255,0.68273,0.68253,0.6827,820299998.0
2005-08-26 07:45:00,0.68263,0.68266,0.68249,0.68255,569099997.0
2005-08-26 07:50:00,0.68257,0.68282,0.68257,0.6828,544799993.0
2005-08-26 07:55:00,0.68286,0.68289,0.68271,0.68279,538399990.0
2005-08-26 08:00:00,0.68275,0.68286,0.68275,0.68282,690800004.0
2005-08-26 08:05:00,0.68279,0.68279,0.68257,0.68271,607900000.0
2005-08-26 08:10:00,0.68265,0.6828,0.68264,0.68267,417199999.0
2005-08-26 08:15:00,0.68264,0.68265,0.68248,0.68252,587100008.0
2005-08-26 08:20:00,0.68253,0.68264,0.68244,0.6826,712300006.0
2005-08-26 08:25:00,0.68257,0.68266,0.68235,0.68243,659299999.0
2005-08-26 08:30:00,0.68243,0.68258,0.68238,0.68248,640699999.0
2005-08-26 08:35:00,0.6825,0.68268,0.6825,0.68268,499100005.0
2005-08-26 08:40:00,0.68262,0.68265,0.68255,0.68258,637300007.0
2005-08-26 08:45:00,0.68257,0.68263,0.68241,0.68248,561000001.0
2005-08-26 08:50:00,0.68252,0.6826,0.6825,0.68253,568900002.0
2005-08-26 08:55:00,0.68254,0.68259,0.68241,0.68244,832600005.0
2005-08-26 09:00:00,0.68242,0.68249,0.68233,0.68248,609100003.0
2005-08-26 09:05:00,0.68251,0.68268,0.68248,0.68261,547600003.0
2005-08-26 09:10:00,0.68263,0.68265,0.68244,0.68247,624499994.0
2005-08-26 09:15:00,0.68246,0.68255,0.68239,0.68245,486799997.0
2005-08-26 09:20:00,0.68245,0.68289,0.6824,0.68275,570500003.0
2005-08-26 09:25:00,0.68278,0.68289,0.68261,0.68262,710000001.0
2005-08-26 09:30:00,0.6826,0.68283,0.68258,0.68267,549300000.0
2005-08-26 09:35:00,0.68263,0.6828,0.68252,0.68262,552300001.0
2005-08-26 09:40:00,0.68261,0.68263,0.68253,0.6826,728300001.0
2005-08-26 09:45:00,0.68255,0.68267,0.68241,0.68247,441400004.0
2005-08-26 09:50:00,0.68251,0.68251,0.68203,0.68216,789400004.0
2005-08-26 09:55:00,0.68208,0.68234,0.682,0.68232,696300002.0
2005-08-26 10:00:00,0.68224,0.68242,0.68224,0.68232,691600010.0
2005-08-26 10:05:00,0.6823,0.68238,0.68224,0.68228,736300008.0
2005-08-26 10:10:00,0.68221,0.68221,0.68195,0.682,553599994.0
2005-08-26 10:15:00,0.68207,0.6822,0.68202,0.68214,779299993.0
2005-08-26 10:20:00,0.68209,0.68223,0.68189,0.6821,799799996.0
2005-08-26 10:25:00,0.68206,0.68219,0.68193,0.68197,690799995.0
2005-08-26 10:30:00,0.68191,0.68198,0.68189,0.6819,451499998.0
2005-08-26 10:35:00,0.68193,0.68199,0.68173,0.68176,460500003.0
2005-08-26 10:40:00,0.6817,0.68194,0.6817,0.68181,551700006.0
2005-08-26 10:45:00,0.68187,0.68212,0.68177,0.68209,757000001.0
2005-08-26 10:50:00,0.68204,0.68204,0.68172,0.68172,619799990.0
2005-08-26 10:55:00,0.6817,0.68185,0.6817,0.68183,615900001.0
2005-08-26 11:00:00,0.68183,0.68183,0.6817,0.6818,347399998.0
2005-08-26 11:05:00,0.6817,0.6817,0.6813,0.68134,650999997.0
2005-08-26 11:10:00,0.68134,0.68137,0.68123,0.68127,785599990.0
2005-08-26 11:15:00,0.68132,0.68148,0.68124,0.68145,1031800003.0
2005-08-26 11:20:00,0.68142,0.68148,0.68134,0.68143,688400003.0
2005-08-26 11:25:00,0.68141,0.68153,0.68138,0.68147,675699997.0
2005-08-26 11:30:00,0.68152,0.68168,0.68144,0.68149,691200004.0
2005-08-26 11:35:00,0.68153,0.68153,0.68115,0.68121,679399995.0
2005-08-26 11:40:00,0.68124,0.68126,0.68115,0.68122,482500000.0
2005-08-26 11:45:00,0.68119,0.68124,0.68103,0.6811,767900008.0
2005-08-26 11:50:00,0.681,0.68124,0.681,0.6812,707099997.0
2005-08-26 11:55:00,0.68128,0.68145,0.68114,0.68145,661099996.0
2005-08-26 12:00:00,0.68142,0.68143,0.68129,0.6813,847100002.0
2005-08-26 12:05:00,0.68133,0.68143,0.6813,0.68133,653400005.0
2005-08-26 12:10:00,0.68129,0.68146,0.68125,0.68145,728600000.0
2005-08-26 12:15:00,0.68142,0.6816,0.68138,0.68147,748199999.0
2005-08-26 12:20:00,0.68145,0.68183,0.68145,0.68183,548399996.0
2005-08-26 12:25:00,0.68185,0.68188,0.6817,0.68175,732700003.0
2005-08-26 12:30:00,0.6817,0.6818,0.68164,0.68166,547599998.0
2005-08-26 12:35:00,0.68166,0.68168,0.68149,0.68163,607699996.0
2005-08-26 12:40:00,0.68158,0.6817,0.68152,0.68163,690800002.0
2005-08-26 12:45:00,0.68168,0.68172,0.68159,0.6816,618300006.0
2005-08-26 12:50:00,0.68163,0.68187,0.68163,0.68172,830500007.0
2005-08-26 12:55:00,0.68176,0.68185,0.6817,0.68171,724200003.0
2005-08-26 13:00:00,0.68166,0.68175,0.68153,0.68174,553599997.0
2005-08-26 13:05:00,0.68177,0.68186,0.6817,0.68184,915700009.0
2005-08-26 13:10:00,0.68179,0.68182,0.68161,0.68181,779500008.0
2005-08-26 13:15:00,0.68181,0.68189,0.68149,0.68168,666599991.0
2005-08-26 13:20:00,0.68167,0.68173,0.6815,0.68157,620000004.0
2005-08-26 13:25:00,0.68158,0.6817,0.68155,0.6817,658699999.0
2005-08-26 13:30:00,0.68167,0.6817,0.68155,0.68162,710100000.0
2005-08-26 13:35:00,0.6816,0.68186,0.6816,0.68165,798499995.0
2005-08-26 13:40:00,0.68173,0.68198,0.68171,0.68183,822700003.0
2005-08-26 13:45:00,0.68182,0.68196,0.68168,0.68182,801500000.0
2005-08-26 13:50:00,0.6818,0.6819,0.68152,0.68152,968899989.0
2005-08-26 13:55:00,0.68181,0.68207,0.68179,0.68188,782400002.0
2005-08-26 14:00:00,0.68183,0.6819,0.6818,0.68185,632800004.0
2005-08-26 14:05:00,0.68182,0.68203,0.68181,0.68195,825999994.0
2005-08-26 14:10:00,0.68197,0.68202,0.68168,0.68174,634300001.0
2005-08-26 14:15:00,0.6818,0.6818,0.68161,0.68161,856899999.0
2005-08-26 14:20:00,0.68167,0.68169,0.68154,0.68161,609400010.0
2005-08-26 14:25:00,0.68167,0.68178,0.68164,0.68172,647500002.0
2005-08-26 14:30:00,0.68166,0.68197,0.68166,0.68192,492300000.0
2005-08-26 14:35:00,0.68183,0.68192,0.68177,0.68192,860700009.0
2005-08-26 14:40:00,0.68192,0.68217,0.68187,0.68208,715699994.0
2005-08-26 14:45:00,0.6821,0.68217,0.68201,0.68205,783000005.0
2005-08-26 14:50:00,0.68205,0.68213,0.68202,0.68211,690499999.0
2005-08-26 14:55:00,0.68215,0.68226,0.68209,0.68215,766300011.0
2005-08-26 15:00:00,0.68212,0.68218,0.6821,0.68216,616299996.0
2005-08-26 15:05:00,0.68217,0.68224,0.68205,0.68205,861700008.0
2005-08-26 15:10:00,0.6821,0.68215,0.68172,0.68173,672599994.0
2005-08-26 15:15:00,0.68166,0.68183,0.68163,0.68172,766800007.0
2005-08-26 15:20:00,0.68178,0.68178,0.68158,0.68163,666099992.0
2005-08-26 15:25:00,0.68162,0.68168,0.68148,0.68148,567700002.0
2005-08-26 15:30:00,0.68151,0.68169,0.6815,0.6816,482499997.0
2005-08-26 15:35:00,0.6817,0.68183,0.68164,0.68182,844000005.0
2005-08-26 15:40:00,0.6818,0.6818,0.68168,0.68176,394999998.0
2005-08-26 15:45:00,0.68178,0.68182,0.68161,0.68161,918200005.0
2005-08-26 15:50:00,0.68164,0.68176,0.6815,0.68152,587800001.0
2005-08-26 15:55:00,0.68153,0.68164,0.68148,0.68148,378100004.0
2005-08-26 16:00:00,0.68153,0.68165,0.68149,0.68161,660200009.0
2005-08-26 16:05:00,0.68161,0.68169,0.68145,0.68147,753599991.0
2005-08-26 16:10:00,0.68143,0.68148,0.68132,0.68146,643100001.0
2005-08-26 16:15:00,0.68144,0.68164,0.6814,0.68164,271199993.0
2005-08-26 16:20:00,0.68164,0.6819,0.68161,0.68169,886099999.0
2005-08-26 16:25:00,0.6817,0.68182,0.68154,0.68168,744899999.0
2005-08-26 16:30:00,0.68163,0.68192,0.68163,0.6817,953100011.0
2005-08-26 16:35:00,0.68177,0.68206,0.68173,0.68206,367499998.0
2005-08-26 16:40:00,0.68207,0.68209,0.68186,0.68198,672299996.0
2005-08-26 16:45:00,0.68192,0.68198,0.68177,0.68179,728199996.0
2005-08-26 16:50:00,0.68184,0.68208,0.6818,0.68206,706800001.0
2005-08-26 16:55:00,0.68213,0.68225,0.68196,0.68196,492000001.0
2005-08-26 17:00:00,0.68187,0.68189,0.68172,0.68172,815899999.0
2005-08-26 17:05:00,0.68175,0.68201,0.68175,0.68195,702699990.0
2005-08-26 17:10:00,0.68199,0.68206,0.68192,0.68199,727399993.0
2005-08-26 17:15:00,0.68199,0.68207,0.68189,0.68197,894699995.0
2005-08-26 17:20:00,0.68203,0.68219,0.682,0.68213,817700015.0
2005-08-26 17:25:00,0.68209,0.68213,0.68178,0.6819,702700000.0
2005-08-26 17:30:00,0.68183,0.68185,0.68154,0.68172,714700005.0
2005-08-26 17:35:00,0.68183,0.68213,0.68181,0.68212,818200009.0
2005-08-26 17:40:00,0.68208,0.68213,0.68178,0.68194,485000015.0
2005-08-26 17:45:00,0.68191,0.6822,0.68184,0.68207,597700008.0
2005-08-26 17:50:00,0.682,0.68207,0.68186,0.68205,478399994.0
2005-08-26 17:55:00,0.68205,0.68223,0.68201,0.68217,582500004.0
2005-08-26 18:00:00,0.68217,0.68229,0.6821,0.68218,5236499997.0
2005-08-26 18:05:00,0.68213,0.6822,0.6819,0.68218,7514699973.0
2005-08-26 18:10:00,0.6822,0.68224,0.68207,0.68215,5299900000.0
2005-08-26 18:15:00,0.68214,0.68236,0.68194,0.68203,5862799998.0
2005-08-26 18:20:00,0.68204,0.68208,0.68196,0.682,5379800012.0
2005-08-26 18:25:00,0.68204,0.68214,0.68202,0.68209,4103000002.0
2005-08-26 18:30:00,0.68241,0.68245,0.68188,0.68188,3970800005.0
2005-08-26 18:35:00,0.6819,0.68194,0.68185,0.68188,1723399987.0
2005-08-26 18:40:00,0.6819,0.68225,0.6816,0.68193,2575400020.0
2005-08-26 18:45:00,0.6818,0.68212,0.68174,0.68187,1274000006.0
2005-08-26 18:50:00,0.68182,0.68193,0.6818,0.6819,1603100005.0
2005-08-26 18:55:00,0.68187,0.68207,0.6818,0.68197,3329399991.0
2005-08-26 19:00:00,0.682,0.68221,0.68171,0.6818,2014699993.0
2005-08-26 19:05:00,0.68172,0.68182,0.68161,0.68171,2683199989.0
2005-08-26 19:10:00,0.68168,0.68178,0.68161,0.68167,1103100000.0
2005-08-26 19:15:00,0.68168,0.68177,0.68161,0.68173,2100800007.0
2005-08-26 19:20:00,0.68172,0.68176,0.68166,0.68173,1406000002.0
2005-08-26 19:25:00,0.68172,0.68173,0.68165,0.6817,1886199993.0
2005-08-26 19:30:00,0.68168,0.68172,0.68165,0.6817,2541099994.0
2005-08-26 19:35:00,0.6817,0.68182,0.68167,0.68176,2650400006.0
2005-08-26 19:40:00,0.68172,0.68178,0.68165,0.68167,1893000021.0
2005-08-26 19:45:00,0.68168,0.68179,0.68163,0.68176,893900002.0
2005-08-26 19:50:00,0.68175,0.68179,0.68165,0.68175,1289999999.0
2005-08-26 19:55:00,0.68178,0.6818,0.68168,0.68169,1513099996.0
2005-08-26 20:00:00,0.68171,0.68171,0.68159,0.68166,1194499998.0
2005-08-26 20:05:00,0.68166,0.6817,0.68153,0.68156,1075900004.0
2005-08-26 20:10:00,0.6815,0.68181,0.68125,0.68177,2132299997.0
2005-08-26 20:15:00,0.68155,0.68189,0.6815,0.6815,2445199992.0
2005-08-26 20:20:00,0.68153,0.68155,0.68112,0.68112,1467400007.0
2005-08-26 20:25:00,0.6811,0.68132,0.6811,0.68117,2543400001.0
2005-08-26 20:30:00,0.68116,0.68131,0.68101,0.68129,4617500017.0
2005-08-26 20:35:00,0.68139,0.6816,0.68134,0.68148,2601100012.0
2005-08-26 20:40:00,0.68149,0.68157,0.68131,0.68149,2479699999.0
2005-08-26 20:45:00,0.6815,0.68178,0.68143,0.68162,2329499990.0
2005-08-26 20:50:00,0.68161,0.68166,0.6813,0.6816,3815899977.0
2005-08-26 20:55:00,0.68158,0.68208,0.68136,0.68208,4739500003.0
2005-08-26 21:00:00,0.68211,0.68211,0.68165,0.68165,4587999985.0
2005-08-26 21:05:00,0.68161,0.68167,0.68151,0.68164,1967700004.0
2005-08-26 21:10:00,0.68173,0.68205,0.68137,0.68154,1449700005.0
2005-08-26 21:15:00,0.68154,0.68175,0.68148,0.6817,1661800000.0
2005-08-26 21:20:00,0.68173,0.68186,0.68162,0.68178,2493599994.0
2005-08-26 21:25:00,0.6818,0.68201,0.68165,0.68177,940399995.0
2005-08-26 21:30:00,0.6817,0.68192,0.68155,0.6816,1953199996.0
2005-08-26 21:35:00,0.68161,0.6822,0.68158,0.68175,941799988.0
2005-08-26 21:40:00,0.68172,0.68188,0.68172,0.68185,1307300000.0
2005-08-26 21:45:00,0.68185,0.68185,0.6818,0.68185,971400002.0
2005-08-26 21:50:00,0.68182,0.68188,0.68165,0.68173,1004299998.0
2005-08-26 21:55:00,0.68171,0.68174,0.6816,0.68174,1265599996.0
2005-08-26 22:00:00,0.68176,0.68213,0.68169,0.68178,1977999992.0
2005-08-26 22:05:00,0.68175,0.68185,0.68165,0.68181,737100002.0
2005-08-26 22:10:00,0.68177,0.68181,0.68167,0.68175,1067199989.0
2005-08-26 22:15:00,0.68173,0.68203,0.68166,0.68185,1527200000.0
2005-08-26 22:20:00,0.68151,0.68196,0.68146,0.6819,1400600005.0
2005-08-26 22:25:00,0.6819,0.68233,0.68185,0.6821,1638899994.0
2005-08-26 22:30:00,0.68194,0.68249,0.68182,0.68227,682599994.0
2005-08-26 22:35:00,0.68225,0.68235,0.68183,0.68192,1338099994.0
2005-08-26 22:40:00,0.68191,0.68239,0.68171,0.68239,1233399990.0
2005-08-26 22:45:00,0.68236,0.68256,0.68212,0.68251,893300004.0
2005-08-26 22:50:00,0.68225,0.68253,0.68216,0.68227,1164799992.0
2005-08-26 22:55:00,0.6824,0.68266,0.68222,0.68261,1184700006.0
2005-08-28 23:00:00,0.68058,0.68246,0.68058,0.68236,741800011.0
2005-08-28 23:05:00,0.68215,0.68239,0.68202,0.68205,828000004.0
2005-08-28 23:10:00,0.68227,0.68245,0.68199,0.68207,1024499995.0
2005-08-28 23:15:00,0.68213,0.68239,0.68182,0.68182,772000001.0
2005-08-28 23:20:00,0.68188,0.6823,0.68184,0.68196,897099995.0
2005-08-28 23:25:00,0.6819,0.68237,0.68183,0.68203,695000004.0
2005-08-28 23:30:00,0.68208,0.68229,0.68178,0.68197,816300002.0
2005-08-28 23:35:00,0.68212,0.68225,0.68155,0.68191,803099995.0
2005-08-28 23:40:00,0.68182,0.6819,0.6815,0.68182,979599988.0
2005-08-28 23:45:00,0.68178,0.6821,0.68163,0.68169,769900006.0
2005-08-28 23:50:00,0.68173,0.6821,0.68157,0.68176,786799998.0
2005-08-28 23:55:00,0.68173,0.68197,0.68108,0.68184,667400002.0
2005-08-29 00:00:00,0.6817,0.68197,0.68144,0.68158,703199997.0
2005-08-29 00:05:00,0.68155,0.68172,0.6815,0.6815,738899997.0
2005-08-29 00:10:00,0.68148,0.68156,0.68137,0.68152,509299998.0
2005-08-29 00:15:00,0.68158,0.68164,0.68147,0.68157,706600006.0
2005-08-29 00:20:00,0.68161,0.68174,0.68159,0.68167,647000006.0
2005-08-29 00:25:00,0.68164,0.68178,0.68164,0.68168,418199999.0
2005-08-29 00:30:00,0.68175,0.68202,0.6817,0.68175,643699997.0
2005-08-29 00:35:00,0.68187,0.68202,0.68166,0.68189,734500004.0
2005-08-29 00:40:00,0.68167,0.68177,0.68153,0.6816,836000002.0
2005-08-29 00:45:00,0.68158,0.6817,0.68158,0.6816,603400007.0
2005-08-29 00:50:00,0.68166,0.68166,0.68143,0.6816,551000002.0
2005-08-29 00:55:00,0.68163,0.68163,0.68145,0.68158,543500004.0
2005-08-29 01:00:00,0.68155,0.68223,0.68152,0.68157,799199990.0
2005-08-29 01:05:00,0.682,0.68251,0.68198,0.68251,688100006.0
2005-08-29 01:10:00,0.68256,0.68257,0.68199,0.68211,903999989.0
2005-08-29 01:15:00,0.68212,0.68228,0.68185,0.68185,526500005.0
2005-08-29 01:20:00,0.6819,0.68222,0.68187,0.68217,933200000.0
2005-08-29 01:25:00,0.68218,0.6822,0.68201,0.6822,741899999.0
2005-08-29 01:30:00,0.68221,0.68246,0.68218,0.68226,589099996.0
2005-08-29 01:35:00,0.68225,0.68257,0.68133,0.68231,477699998.0
2005-08-29 01:40:00,0.6823,0.68249,0.68229,0.68233,714000001.0
2005-08-29 01:45:00,0.68233,0.68233,0.682,0.68211,790600005.0
2005-08-29 01:50:00,0.68216,0.68235,0.68215,0.68231,495300003.0
2005-08-29 01:55:00,0.6823,0.68247,0.68221,0.68221,757300008.0
2005-08-29 02:00:00,0.68221,0.68244,0.68213,0.68227,784499989.0
2005-08-29 02:05:00,0.68223,0.68226,0.68201,0.68204,621799998.0
2005-08-29 02:10:00,0.68209,0.68225,0.68199,0.68222,487900004.0
2005-08-29 02:15:00,0.68221,0.68241,0.68216,0.68235,588400001.0
2005-08-29 02:20:00,0.68238,0.68244,0.68202,0.68224,500200003.0
2005-08-29 02:25:00,0.68213,0.68228,0.68197,0.68228,590200006.0
2005-08-29 02:30:00,0.6822,0.68246,0.68219,0.68239,677600005.0
2005-08-29 02:35:00,0.68235,0.68248,0.68235,0.68235,698700003.0
2005-08-29 02:40:00,0.68244,0.68244,0.68207,0.68214,751199993.0
2005-08-29 02:45:00,0.68218,0.68236,0.68205,0.68214,642100000.0
2005-08-29 02:50:00,0.68212,0.68225,0.68208,0.68212,993499995.0
2005-08-29 02:55:00,0.68216,0.68243,0.68138,0.6824,620399997.0
2005-08-29 03:00:00,0.68242,0.68243,0.68217,0.68217,827099994.0
2005-08-29 03:05:00,0.68221,0.68232,0.68214,0.68228,704500001.0
2005-08-29 03:10:00,0.68222,0.68231,0.68197,0.68212,495000002.0
2005-08-29 03:15:00,0.68219,0.68262,0.68219,0.68236,466199996.0
2005-08-29 03:20:00,0.68233,0.68237,0.68205,0.68225,651399994.0
2005-08-29 03:25:00,0.68226,0.68246,0.68153,0.68184,754799996.0
2005-08-29 03:30:00,0.68207,0.6823,0.68204,0.6823,937899998.0
2005-08-29 03:35:00,0.68239,0.68256,0.68221,0.68237,916099995.0
2005-08-29 03:40:00,0.68235,0.68246,0.68203,0.6821,591499996.0
2005-08-29 03:45:00,0.68205,0.68211,0.68186,0.68193,624200002.0
2005-08-29 03:50:00,0.68193,0.68229,0.68193,0.68216,869299996.0
2005-08-29 03:55:00,0.68211,0.68211,0.68193,0.68193,468400000.0
2005-08-29 04:00:00,0.68203,0.68203,0.68188,0.68188,613100004.0
2005-08-29 04:05:00,0.68194,0.68215,0.68194,0.68215,365200001.0
2005-08-29 04:10:00,0.68214,0.68228,0.68203,0.68213,616999999.0
2005-08-29 04:15:00,0.68213,0.68222,0.68197,0.68197,566999997.0
2005-08-29 04:20:00,0.68197,0.68209,0.68196,0.68197,579300000.0
2005-08-29 04:25:00,0.68193,0.68202,0.6814,0.68198,511899999.0
2005-08-29 04:30:00,0.68198,0.6821,0.68195,0.68208,533999995.0
2005-08-29 04:35:00,0.6821,0.68234,0.68198,0.68205,606700002.0
2005-08-29 04:40:00,0.68207,0.68207,0.68194,0.68203,821799995.0
2005-08-29 04:45:00,0.68192,0.68203,0.68183,0.682,496500000.0
2005-08-29 04:50:00,0.68201,0.68232,0.68201,0.68232,501299998.0
2005-08-29 04:55:00,0.68229,0.68229,0.68209,0.68218,557499993.0
2005-08-29 05:00:00,0.68215,0.68231,0.68208,0.68221,419900001.0
2005-08-29 05:05:00,0.68227,0.6825,0.68219,0.68243,521599995.0
2005-08-29 05:10:00,0.68237,0.68245,0.68235,0.68237,629599993.0
2005-08-29 05:15:00,0.68239,0.68243,0.6822,0.68233,517100001.0
2005-08-29 05:20:00,0.68233,0.68241,0.68217,0.68226,646700008.0
2005-08-29 05:25:00,0.68226,0.68246,0.68226,0.68239,830899995.0
2005-08-29 05:30:00,0.68238,0.68255,0.68235,0.68246,890300000.0
2005-08-29 05:35:00,0.68253,0.68257,0.68238,0.68245,241100001.0
2005-08-29 05:40:00,0.68253,0.68256,0.68246,0.68251,500100000.0
2005-08-29 05:45:00,0.68248,0.68256,0.68231,0.68239,736900009.0
2005-08-29 05:50:00,0.68243,0.68269,0.68231,0.68248,503499997.0
2005-08-29 05:55:00,0.68267,0.6828,0.68248,0.68263,741800004.0
2005-08-29 06:00:00,0.6825,0.6825,0.68223,0.68224,373800005.0
2005-08-29 06:05:00,0.68223,0.68234,0.68221,0.68234,630799995.0
2005-08-29 06:10:00,0.68235,0.68257,0.68235,0.68255,471199991.0
2005-08-29 06:15:00,0.6825,0.6825,0.68233,0.68234,432600001.0
2005-08-29 06:20:00,0.68232,0.68233,0.68211,0.68222,691500004.0
2005-08-29 06:25:00,0.6822,0.68226,0.68217,0.68222,388100002.0
2005-08-29 06:30:00,0.6822,0.68226,0.68214,0.68226,483000001.0
2005-08-29 06:35:00,0.68224,0.68237,0.68218,0.68229,567500000.0
2005-08-29 06:40:00,0.68234,0.68234,0.68212,0.68212,321200001.0
2005-08-29 06:45:00,0.68216,0.68231,0.68207,0.68229,714599993.0
2005-08-29 06:50:00,0.68242,0.68248,0.68153,0.68244,821999998.0
2005-08-29 06:55:00,0.68241,0.68251,0.68161,0.68237,508099994.0
2005-08-29 07:00:00,0.68237,0.68241,0.68222,0.68227,586799994.0
2005-08-29 07:05:00,0.68231,0.68244,0.68225,0.68242,553899989.0
2005-08-29 07:10:00,0.68237,0.68261,0.68237,0.68252,556600004.0
2005-08-29 07:15:00,0.68255,0.68255,0.68235,0.68243,763900003.0
2005-08-29 07:20:00,0.68246,0.68253,0.68216,0.68243,554400002.0
2005-08-29 07:25:00,0.6824,0.68244,0.68208,0.68218,681999999.0
2005-08-29 07:30:00,0.68214,0.68224,0.68194,0.68198,768399989.0
2005-08-29 07:35:00,0.68201,0.68208,0.68195,0.68208,766200002.0
2005-08-29 07:40:00,0.6821,0.68218,0.68198,0.68207,501799994.0
2005-08-29 07:45:00,0.68206,0.68215,0.682,0.68207,753499993.0
2005-08-29 07:50:00,0.68205,0.68227,0.68205,0.68217,671699993.0
2005-08-29 07:55:00,0.68221,0.68239,0.68218,0.68238,629099998.0
2005-08-29 08:00:00,0.68232,0.68253,0.68232,0.68251,437699997.0
2005-08-29 08:05:00,0.68248,0.68252,0.68245,0.68252,175999996.0
2005-08-29 08:10:00,0.68254,0.68254,0.68237,0.68248,664599995.0
2005-08-29 08:15:00,0.68245,0.68259,0.68238,0.68252,415800000.0
2005-08-29 08:20:00,0.68249,0.68262,0.68232,0.6826,636200001.0
2005-08-29 08:25:00,0.68248,0.68254,0.68234,0.6824,590400002.0
2005-08-29 08:30:00,0.68245,0.68259,0.68242,0.68259,676000008.0
2005-08-29 08:35:00,0.68256,0.68261,0.68238,0.68251,613700009.0
2005-08-29 08:40:00,0.68247,0.68255,0.68239,0.6824,686500002.0
2005-08-29 08:45:00,0.68233,0.68243,0.68225,0.68232,607799995.0
2005-08-29 08:50:00,0.68232,0.68233,0.68198,0.68207,710799992.0
2005-08-29 08:55:00,0.6821,0.6823,0.6821,0.68227,796399999.0
2005-08-29 09:00:00,0.68227,0.68263,0.68226,0.68258,679300001.0
2005-08-29 09:05:00,0.68261,0.68264,0.68239,0.68243,619700004.0
2005-08-29 09:10:00,0.68243,0.68248,0.68236,0.68236,582399998.0
2005-08-29 09:15:00,0.68233,0.68237,0.68217,0.68221,487600005.0
2005-08-29 09:20:00,0.68225,0.68233,0.68219,0.68231,634999998.0
2005-08-29 09:25:00,0.6823,0.68249,0.68221,0.68225,657399997.0
2005-08-29 09:30:00,0.68224,0.68237,0.68204,0.68207,694799998.0
2005-08-29 09:35:00,0.68212,0.68227,0.68209,0.68217,501199997.0
2005-08-29 09:40:00,0.68208,0.68215,0.68197,0.682,767999991.0
2005-08-29 09:45:00,0.68204,0.68212,0.68191,0.682,716799999.0
2005-08-29 09:50:00,0.68202,0.68202,0.68184,0.68192,753300011.0
2005-08-29 09:55:00,0.68192,0.68202,0.68188,0.682,733600001.0
2005-08-29 10:00:00,0.68193,0.68208,0.68192,0.68197,838600004.0
2005-08-29 10:05:00,0.68192,0.68205,0.68192,0.68198,626300009.0
2005-08-29 10:10:00,0.68198,0.68216,0.68194,0.68195,420399997.0
2005-08-29 10:15:00,0.682,0.68201,0.68187,0.68194,788200010.0
2005-08-29 10:20:00,0.68194,0.68212,0.68188,0.68209,683399999.0
2005-08-29 10:25:00,0.68208,0.68228,0.68208,0.68221,629799998.0
2005-08-29 10:30:00,0.68217,0.68231,0.68214,0.68218,383399993.0
2005-08-29 10:35:00,0.6822,0.68222,0.68189,0.68192,721600000.0
2005-08-29 10:40:00,0.68194,0.68199,0.68185,0.68198,754799997.0
2005-08-29 10:45:00,0.682,0.68213,0.6819,0.68209,452299999.0
2005-08-29 10:50:00,0.6821,0.68213,0.68201,0.68205,753700006.0
2005-08-29 10:55:00,0.68205,0.68213,0.68194,0.682,709900001.0
2005-08-29 11:00:00,0.682,0.68208,0.68197,0.68208,459599996.0
2005-08-29 11:05:00,0.68201,0.68205,0.68185,0.68195,695500004.0
2005-08-29 11:10:00,0.68193,0.68206,0.68191,0.68195,789300000.0
2005-08-29 11:15:00,0.682,0.682,0.68185,0.68193,744799998.0
2005-08-29 11:20:00,0.68187,0.68217,0.68183,0.68195,643400002.0
2005-08-29 11:25:00,0.68192,0.68225,0.68189,0.68192,678200007.0
2005-08-29 11:30:00,0.68202,0.68213,0.68182,0.68195,772699998.0
2005-08-29 11:35:00,0.682,0.68205,0.68193,0.68199,446599992.0
2005-08-29 11:40:00,0.68202,0.68226,0.68195,0.68226,418700003.0
2005-08-29 11:45:00,0.68191,0.68201,0.68186,0.68201,731700006.0
2005-08-29 11:50:00,0.68194,0.68211,0.68194,0.68197,883599993.0
2005-08-29 11:55:00,0.68198,0.68202,0.68188,0.68197,723199993.0
2005-08-29 12:00:00,0.6822,0.68227,0.68188,0.68203,770699998.0
2005-08-29 12:05:00,0.68205,0.68213,0.68194,0.682,689300005.0
2005-08-29 12:10:00,0.682,0.68219,0.68196,0.68218,824600000.0
2005-08-29 12:15:00,0.68217,0.68226,0.68215,0.68218,632700009.0
2005-08-29 12:20:00,0.6822,0.6822,0.68198,0.68205,484800003.0
2005-08-29 12:25:00,0.68202,0.68215,0.68192,0.68205,630399997.0
2005-08-29 12:30:00,0.68206,0.68214,0.68195,0.68197,386099996.0
2005-08-29 12:35:00,0.68195,0.68195,0.68178,0.68183,464700001.0
2005-08-29 12:40:00,0.68173,0.68175,0.68137,0.68153,709599996.0
2005-08-29 12:45:00,0.68155,0.68167,0.6815,0.68155,807800002.0
2005-08-29 12:50:00,0.68162,0.68195,0.68162,0.68187,718799999.0
2005-08-29 12:55:00,0.68187,0.68208,0.68169,0.68185,679499991.0
2005-08-29 13:00:00,0.68185,0.68223,0.68185,0.6819,678400001.0
2005-08-29 13:05:00,0.68192,0.68207,0.68185,0.68207,587999997.0
2005-08-29 13:10:00,0.682,0.68217,0.68195,0.68211,962900004.0
2005-08-29 13:15:00,0.68215,0.68215,0.68199,0.68209,761600000.0
2005-08-29 13:20:00,0.68207,0.6821,0.68198,0.68207,368200000.0
2005-08-29 13:25:00,0.68205,0.68218,0.68187,0.68197,659299998.0
2005-08-29 13:30:00,0.68195,0.68203,0.6819,0.68197,635300002.0
2005-08-29 13:35:00,0.682,0.68232,0.68192,0.68231,684700000.0
2005-08-29 13:40:00,0.68195,0.6822,0.68195,0.68215,550999998.0
2005-08-29 13:45:00,0.68218,0.68223,0.68197,0.68202,681399999.0
2005-08-29 13:50:00,0.68196,0.68237,0.68196,0.68203,884599991.0
2005-08-29 13:55:00,0.68205,0.68221,0.68199,0.68199,536100004.0
2005-08-29 14:00:00,0.68199,0.682,0.68182,0.68195,836399997.0
2005-08-29 14:05:00,0.6819,0.68193,0.68154,0.68163,937200002.0
2005-08-29 14:10:00,0.68165,0.68168,0.6814,0.68142,635600001.0
2005-08-29 14:15:00,0.68141,0.68151,0.68139,0.6815,825400003.0
2005-08-29 14:20:00,0.68147,0.68153,0.68137,0.68144,814600001.0
2005-08-29 14:25:00,0.68146,0.68156,0.68143,0.68145,694800005.0
2005-08-29 14:30:00,0.68141,0.68157,0.68138,0.68155,492599992.0
2005-08-29 14:35:00,0.68153,0.68158,0.68137,0.68142,833799997.0
2005-08-29 14:40:00,0.68142,0.68147,0.68124,0.68134,658099996.0
2005-08-29 14:45:00,0.68137,0.68149,0.68137,0.68147,617499992.0
2005-08-29 14:50:00,0.68145,0.68148,0.68138,0.68141,503999994.0
2005-08-29 14:55:00,0.68146,0.68165,0.68145,0.68156,784099992.0
2005-08-29 15:00:00,0.68153,0.68163,0.68153,0.68156,481899993.0
2005-08-29 15:05:00,0.68151,0.68151,0.6813,0.6814,693599996.0
2005-08-29 15:10:00,0.68142,0.68148,0.68134,0.68142,543799999.0
2005-08-29 15:15:00,0.6814,0.68158,0.68138,0.68155,638199999.0
2005-08-29 15:20:00,0.68157,0.68157,0.6814,0.68149,523299998.0
2005-08-29 15:25:00,0.68147,0.68179,0.68147,0.68168,826999998.0
2005-08-29 15:30:00,0.68173,0.68176,0.68167,0.6817,570099990.0
2005-08-29 15:35:00,0.68177,0.68189,0.68158,0.68167,647000001.0
2005-08-29 15:40:00,0.68168,0.68168,0.68141,0.68148,706699996.0
2005-08-29 15:45:00,0.68148,0.68162,0.68139,0.68157,542900002.0
2005-08-29 15:50:00,0.68155,0.68168,0.68153,0.68157,666800003.0
2005-08-29 15:55:00,0.68157,0.68174,0.68157,0.6817,412899995.0
2005-08-29 16:00:00,0.68173,0.68176,0.68153,0.68163,411300004.0
2005-08-29 16:05:00,0.6816,0.68168,0.68144,0.68151,709399996.0
2005-08-29 16:10:00,0.68147,0.68155,0.68139,0.68142,490700003.0
2005-08-29 16:15:00,0.6814,0.68142,0.68117,0.68117,450599998.0
2005-08-29 16:20:00,0.68116,0.6813,0.68108,0.68127,745599999.0
2005-08-29 16:25:00,0.68128,0.68133,0.68118,0.68129,561499999.0
2005-08-29 16:30:00,0.68128,0.68138,0.68124,0.68134,268100002.0
2005-08-29 16:35:00,0.68138,0.68139,0.6812,0.68125,621000008.0
2005-08-29 16:40:00,0.68137,0.68149,0.68099,0.68099,629400008.0
2005-08-29 16:45:00,0.6809,0.68098,0.68071,0.68098,590299997.0
2005-08-29 16:50:00,0.68083,0.68089,0.6805,0.6805,616600005.0
2005-08-29 16:55:00,0.68045,0.68087,0.68045,0.68055,776600000.0
2005-08-29 17:00:00,0.68053,0.68077,0.68048,0.68072,527600005.0
2005-08-29 17:05:00,0.6807,0.68077,0.68051,0.68066,943600005.0
2005-08-29 17:10:00,0.68071,0.68093,0.68062,0.68087,745200005.0
2005-08-29 17:15:00,0.68087,0.68103,0.68083,0.68087,972500000.0
2005-08-29 17:20:00,0.68099,0.68105,0.68081,0.68098,679599992.0
2005-08-29 17:25:00,0.68097,0.68105,0.68077,0.68077,607000001.0
2005-08-29 17:30:00,0.68081,0.68082,0.68049,0.68054,987600003.0
2005-08-29 17:35:00,0.68053,0.68067,0.68045,0.68058,719400000.0
2005-08-29 17:40:00,0.68056,0.68064,0.68048,0.68058,780099996.0
2005-08-29 17:45:00,0.68055,0.68056,0.67994,0.68005,693700006.0
2005-08-29 17:50:00,0.68005,0.68019,0.67997,0.68017,749799989.0
2005-08-29 17:55:00,0.68017,0.68028,0.68008,0.68008,519099999.0
2005-08-29 18:00:00,0.68008,0.68091,0.68001,0.68091,5365499998.0
2005-08-29 18:05:00,0.68078,0.6809,0.6805,0.68082,6677499977.0
2005-08-29 18:10:00,0.68083,0.68113,0.68068,0.68113,5921300029.0
2005-08-29 18:15:00,0.6811,0.68143,0.681,0.68134,4753299993.0
2005-08-29 18:20:00,0.6813,0.68133,0.68096,0.6811,5474999993.0
2005-08-29 18:25:00,0.68105,0.68113,0.6809,0.68093,3826500010.0
2005-08-29 18:30:00,0.68093,0.68114,0.68069,0.68107,4073800004.0
2005-08-29 18:35:00,0.68105,0.6811,0.68072,0.68073,2142100003.0
2005-08-29 18:40:00,0.68075,0.6808,0.68035,0.68037,2396800001.0
2005-08-29 18:45:00,0.68038,0.6805,0.68032,0.68045,1247999987.0
2005-08-29 18:50:00,0.68049,0.68056,0.68037,0.68046,1859200003.0
2005-08-29 18:55:00,0.68042,0.68063,0.68035,0.68061,3245000000.0
2005-08-29 19:00:00,0.6806,0.68092,0.68059,0.68088,2144600004.0
2005-08-29 19:05:00,0.68087,0.68097,0.68082,0.68097,3030700010.0
2005-08-29 19:10:00,0.68096,0.68096,0.68079,0.68083,1368600005.0
2005-08-29 19:15:00,0.68083,0.6809,0.68069,0.68075,1896600008.0
2005-08-29 19:20:00,0.68073,0.68101,0.68073,0.68078,1360900005.0
2005-08-29 19:25:00,0.68077,0.68077,0.68033,0.68054,2368199986.0
2005-08-29 19:30:00,0.68054,0.68056,0.68023,0.68043,2698800006.0
2005-08-29 19:35:00,0.68046,0.68059,0.68041,0.6805,2504399996.0
2005-08-29 19:40:00,0.68047,0.68065,0.68047,0.6806,2009099988.0
2005-08-29 19:45:00,0.68065,0.68071,0.68053,0.6806,928999994.0
2005-08-29 19:50:00,0.68045,0.68084,0.68041,0.68062,1120200004.0
2005-08-29 19:55:00,0.68064,0.68065,0.68041,0.68052,1596499996.0
2005-08-29 20:00:00,0.68058,0.68065,0.68041,0.68059,1188299994.0
2005-08-29 20:05:00,0.68059,0.68059,0.68048,0.68051,1251999997.0
2005-08-29 20:10:00,0.68049,0.68052,0.6803,0.68043,2040999996.0
2005-08-29 20:15:00,0.68045,0.68047,0.6804,0.6804,2378799998.0
2005-08-29 20:20:00,0.68078,0.68081,0.68025,0.6804,1327299999.0
2005-08-29 20:25:00,0.6804,0.68087,0.6804,0.68043,3116000027.0
2005-08-29 20:30:00,0.68043,0.68064,0.68043,0.68057,5086799987.0
2005-08-29 20:35:00,0.68059,0.68061,0.6805,0.6805,2345700005.0
2005-08-29 20:40:00,0.68053,0.68066,0.68042,0.68063,2326199993.0
2005-08-29 20:45:00,0.68062,0.68064,0.68046,0.68064,2116700000.0
2005-08-29 20:50:00,0.6806,0.68103,0.68051,0.6806,4054799993.0
2005-08-29 20:55:00,0.6806,0.68063,0.6805,0.68055,5061699999.0
2005-08-29 21:00:00,0.68065,0.68087,0.68065,0.68073,4038699984.0
2005-08-29 21:05:00,0.68074,0.68106,0.68067,0.68075,2174300006.0
2005-08-29 21:10:00,0.68076,0.6808,0.6807,0.68073,1485599989.0
2005-08-29 21:15:00,0.68083,0.68107,0.68057,0.68075,1655200000.0
2005-08-29 21:20:00,0.68077,0.68084,0.68072,0.68075,2501800009.0
2005-08-29 21:25:00,0.68075,0.68085,0.68074,0.68077,791500000.0
2005-08-29 21:30:00,0.68074,0.68097,0.68061,0.68081,2358599991.0
2005-08-29 21:35:00,0.68085,0.68085,0.6807,0.68077,860200003.0
2005-08-29 21:40:00,0.6807,0.68105,0.68062,0.6807,1141700012.0
2005-08-29 21:45:00,0.68071,0.68073,0.68049,0.6806,990000009.0
2005-08-29 21:50:00,0.68056,0.6806,0.68047,0.68055,917100005.0
2005-08-29 21:55:00,0.68085,0.68087,0.68054,0.68081,1450499998.0
2005-08-29 22:00:00,0.68078,0.68081,0.68061,0.68071,1568299999.0
2005-08-29 22:05:00,0.6807,0.68101,0.68052,0.68052,1029399996.0
2005-08-29 22:10:00,0.68047,0.68061,0.68045,0.68055,740900007.0
2005-08-29 22:15:00,0.68055,0.68073,0.68046,0.68056,1308599996.0
2005-08-29 22:20:00,0.6806,0.6806,0.68047,0.68052,1376299995.0
2005-08-29 22:25:00,0.6807,0.68074,0.68048,0.68049,1254999990.0
2005-08-29 22:30:00,0.68072,0.68092,0.68035,0.68077,1229600002.0
2005-08-29 22:35:00,0.68048,0.68064,0.68048,0.68062,963900005.0
2005-08-29 22:40:00,0.6806,0.68086,0.68058,0.68076,962299988.0
2005-08-29 22:45:00,0.68078,0.6809,0.68072,0.68078,850400001.0
2005-08-29 22:50:00,0.68073,0.6812,0.68071,0.68071,779599996.0
2005-08-29 22:55:00,0.68068,0.68083,0.68056,0.68056,881300006.0
2005-08-29 23:00:00,0.68047,0.68127,0.68047,0.68111,828300006.0
2005-08-29 23:05:00,0.68102,0.68124,0.68088,0.68115,758099996.0
2005-08-29 23:10:00,0.6809,0.68128,0.68066,0.68092,1073500002.0
2005-08-29 23:15:00,0.6811,0.68127,0.68086,0.68124,879199995.0
2005-08-29 23:20:00,0.6812,0.68129,0.68083,0.68096,809299999.0
2005-08-29 23:25:00,0.68115,0.68122,0.68079,0.68084,830600004.0
2005-08-29 23:30:00,0.68073,0.68109,0.68058,0.68064,695100004.0
2005-08-29 23:35:00,0.68063,0.68074,0.6803,0.68044,559299996.0
2005-08-29 23:40:00,0.68033,0.68075,0.68012,0.68059,549099997.0
2005-08-29 23:45:00,0.68032,0.68079,0.68028,0.68058,650100001.0
2005-08-29 23:50:00,0.68021,0.6809,0.6802,0.68035,830400002.0
2005-08-29 23:55:00,0.6805,0.6808,0.68015,0.68045,626599993.0
2005-08-30 00:00:00,0.68075,0.68075,0.68027,0.68037,687699996.0
2005-08-30 00:05:00,0.68039,0.68044,0.68026,0.68033,543100005.0
2005-08-30 00:10:00,0.68039,0.68052,0.68022,0.68048,534700004.0
2005-08-30 00:15:00,0.68028,0.68066,0.68017,0.68017,587700004.0
2005-08-30 00:20:00,0.68018,0.68051,0.68013,0.68032,499799994.0
2005-08-30 00:25:00,0.68033,0.68045,0.68027,0.68036,647300002.0
2005-08-30 00:30:00,0.68038,0.68064,0.68032,0.68064,728199998.0
2005-08-30 00:35:00,0.68063,0.68085,0.68062,0.68083,623799997.0
2005-08-30 00:40:00,0.68082,0.68086,0.6807,0.68078,586800004.0
2005-08-30 00:45:00,0.68099,0.6811,0.68072,0.68088,528599999.0
2005-08-30 00:50:00,0.68087,0.68115,0.6808,0.68082,590099996.0
2005-08-30 00:55:00,0.68095,0.68116,0.68077,0.68082,361800004.0
2005-08-30 01:00:00,0.6808,0.68115,0.6808,0.68115,669699995.0
2005-08-30 01:05:00,0.68115,0.68115,0.68102,0.68108,696799994.0
2005-08-30 01:10:00,0.6811,0.68133,0.68094,0.68126,712299997.0
2005-08-30 01:15:00,0.68105,0.68112,0.68105,0.6811,597799997.0
2005-08-30 01:20:00,0.6811,0.6811,0.68066,0.68074,687799994.0
2005-08-30 01:25:00,0.68078,0.68088,0.68075,0.68083,583900000.0
2005-08-30 01:30:00,0.68082,0.6809,0.68073,0.68082,599299999.0
2005-08-30 01:35:00,0.68082,0.68083,0.68069,0.68082,786799996.0
2005-08-30 01:40:00,0.68078,0.68083,0.68065,0.68072,743000004.0
2005-08-30 01:45:00,0.68075,0.68086,0.68066,0.68072,374700001.0
2005-08-30 01:50:00,0.6807,0.68079,0.68053,0.68062,701099997.0
2005-08-30 01:55:00,0.6806,0.68063,0.68043,0.68043,847700003.0
2005-08-30 02:00:00,0.68043,0.68059,0.68036,0.68054,632500002.0
2005-08-30 02:05:00,0.68055,0.68057,0.68047,0.68056,734600004.0
2005-08-30 02:10:00,0.68053,0.68064,0.68049,0.68055,470000000.0
2005-08-30 02:15:00,0.68057,0.68085,0.68057,0.68085,582699993.0
2005-08-30 02:20:00,0.68083,0.68089,0.68067,0.68073,449499995.0
2005-08-30 02:25:00,0.68075,0.68085,0.68067,0.68085,623699997.0
2005-08-30 02:30:00,0.68081,0.68088,0.68072,0.68075,336100002.0
2005-08-30 02:35:00,0.68075,0.68096,0.6805,0.68078,679299997.0
2005-08-30 02:40:00,0.68083,0.68087,0.68067,0.6807,593100002.0
2005-08-30 02:45:00,0.68062,0.68078,0.68049,0.68072,510500001.0
2005-08-30 02:50:00,0.68077,0.68088,0.68076,0.68079,607000003.0
2005-08-30 02:55:00,0.68077,0.6809,0.68077,0.68084,389199997.0
2005-08-30 03:00:00,0.68087,0.68109,0.68061,0.68085,653200001.0
2005-08-30 03:05:00,0.68087,0.68107,0.68077,0.68087,1017799995.0
2005-08-30 03:10:00,0.68088,0.68097,0.68081,0.68087,534600003.0
2005-08-30 03:15:00,0.68092,0.68097,0.68085,0.6809,537500001.0
2005-08-30 03:20:00,0.68094,0.68109,0.68061,0.68086,449199996.0
2005-08-30 03:25:00,0.68088,0.681,0.68087,0.68096,319300001.0
2005-08-30 03:30:00,0.68091,0.68092,0.6808,0.68083,309499998.0
2005-08-30 03:35:00,0.68093,0.68106,0.68071,0.68082,501800001.0
2005-08-30 03:40:00,0.68077,0.68083,0.68073,0.68077,429600003.0
2005-08-30 03:45:00,0.68073,0.68082,0.68049,0.68076,584200002.0
2005-08-30 03:50:00,0.68073,0.68085,0.68063,0.68071,713200000.0
2005-08-30 03:55:00,0.68067,0.68095,0.68066,0.6809,630000000.0
2005-08-30 04:00:00,0.68092,0.68097,0.68086,0.68092,737499985.0
2005-08-30 04:05:00,0.68091,0.68103,0.68083,0.68097,516500008.0
2005-08-30 04:10:00,0.68088,0.68114,0.68088,0.68108,957699993.0
2005-08-30 04:15:00,0.68106,0.68114,0.68071,0.68071,493600004.0
2005-08-30 04:20:00,0.68072,0.68115,0.68072,0.68084,835700002.0
2005-08-30 04:25:00,0.68084,0.68118,0.68075,0.68105,641299996.0
2005-08-30 04:30:00,0.68105,0.68105,0.68078,0.68081,724700006.0
2005-08-30 04:35:00,0.68082,0.68085,0.68073,0.68078,495700006.0
2005-08-30 04:40:00,0.68079,0.68081,0.68066,0.68079,580299992.0
2005-08-30 04:45:00,0.68077,0.68083,0.68066,0.68067,494000003.0
2005-08-30 04:50:00,0.68062,0.68072,0.68056,0.68069,695000009.0
2005-08-30 04:55:00,0.68066,0.68083,0.68062,0.68083,495400001.0
2005-08-30 05:00:00,0.68082,0.68096,0.6808,0.68092,658300000.0
2005-08-30 05:05:00,0.68099,0.68106,0.68075,0.68083,422700004.0
2005-08-30 05:10:00,0.68081,0.68094,0.68075,0.68082,472500000.0
2005-08-30 05:15:00,0.68083,0.68114,0.68075,0.68082,400400003.0
2005-08-30 05:20:00,0.68077,0.68097,0.68076,0.68085,616899994.0
2005-08-30 05:25:00,0.6809,0.68094,0.68072,0.68076,842500001.0
2005-08-30 05:30:00,0.6808,0.68095,0.68072,0.68086,753600000.0
2005-08-30 05:35:00,0.68085,0.68095,0.68083,0.68093,437600002.0
2005-08-30 05:40:00,0.68096,0.68096,0.6807,0.68075,471000006.0
2005-08-30 05:45:00,0.68071,0.68079,0.6806,0.6806,589599998.0
2005-08-30 05:50:00,0.68068,0.68072,0.68051,0.6806,487799999.0
2005-08-30 05:55:00,0.6807,0.68078,0.68053,0.68063,540500009.0
2005-08-30 06:00:00,0.68064,0.68074,0.68058,0.68059,330900002.0
2005-08-30 06:05:00,0.68059,0.6807,0.68056,0.68065,416899998.0
2005-08-30 06:10:00,0.6806,0.68077,0.6806,0.68066,403200009.0
2005-08-30 06:15:00,0.68059,0.6807,0.68059,0.6807,514099999.0
2005-08-30 06:20:00,0.68071,0.68086,0.68066,0.68082,745500000.0
2005-08-30 06:25:00,0.68087,0.68088,0.68073,0.68073,524500008.0
2005-08-30 06:30:00,0.68072,0.68109,0.68072,0.68085,282400003.0
2005-08-30 06:35:00,0.68087,0.68092,0.6807,0.68084,570299997.0
2005-08-30 06:40:00,0.6808,0.68085,0.68075,0.68083,445699991.0
2005-08-30 06:45:00,0.6809,0.68093,0.68075,0.6808,637699994.0
2005-08-30 06:50:00,0.68081,0.68119,0.6807,0.68078,380099999.0
2005-08-30 06:55:00,0.68082,0.68086,0.68065,0.68071,694000003.0
2005-08-30 07:00:00,0.68071,0.68077,0.6806,0.68063,601200003.0
2005-08-30 07:05:00,0.68063,0.68075,0.68058,0.68074,516199992.0
2005-08-30 07:10:00,0.68067,0.68099,0.68067,0.68076,812800007.0
2005-08-30 07:15:00,0.68085,0.6811,0.68076,0.68076,540899998.0
2005-08-30 07:20:00,0.68073,0.68085,0.68071,0.68077,509700004.0
2005-08-30 07:25:00,0.68071,0.68078,0.6806,0.68066,407899997.0
2005-08-30 07:30:00,0.68063,0.6807,0.6806,0.68068,427900001.0
2005-08-30 07:35:00,0.68073,0.68091,0.68072,0.68081,873399995.0
2005-08-30 07:40:00,0.68083,0.6809,0.68079,0.68085,632599997.0
2005-08-30 07:45:00,0.68083,0.68105,0.6808,0.68098,591000002.0
2005-08-30 07:50:00,0.68098,0.68119,0.68092,0.68119,432600000.0
2005-08-30 07:55:00,0.6812,0.6813,0.68108,0.68113,684000003.0
2005-08-30 08:00:00,0.6811,0.68116,0.68096,0.68113,758500006.0
2005-08-30 08:05:00,0.68107,0.68115,0.68101,0.68102,668100005.0
2005-08-30 08:10:00,0.68108,0.68113,0.6808,0.6809,784200002.0
2005-08-30 08:15:00,0.6809,0.68108,0.68083,0.68108,653900002.0
2005-08-30 08:20:00,0.68113,0.68116,0.68098,0.681,501899999.0
2005-08-30 08:25:00,0.68095,0.68111,0.68093,0.68105,478300003.0
2005-08-30 08:30:00,0.68108,0.68128,0.68108,0.68128,609700002.0
2005-08-30 08:35:00,0.68126,0.68136,0.68112,0.68119,639900001.0
2005-08-30 08:40:00,0.68116,0.68123,0.68104,0.68116,726799997.0
2005-08-30 08:45:00,0.68118,0.68133,0.68117,0.68124,547799990.0
2005-08-30 08:50:00,0.68123,0.68133,0.68118,0.68122,549500001.0
2005-08-30 08:55:00,0.68127,0.6814,0.6812,0.6814,590400004.0
2005-08-30 09:00:00,0.68141,0.68188,0.68137,0.68188,890900000.0
2005-08-30 09:05:00,0.68193,0.68193,0.68171,0.68172,652799997.0
2005-08-30 09:10:00,0.68174,0.68178,0.68163,0.68167,553600002.0
2005-08-30 09:15:00,0.68166,0.68168,0.68152,0.68152,639399997.0
2005-08-30 09:20:00,0.68157,0.68175,0.68155,0.68156,555299998.0
2005-08-30 09:25:00,0.68154,0.68197,0.68147,0.68196,772699996.0
2005-08-30 09:30:00,0.68198,0.68198,0.6818,0.68188,726000004.0
2005-08-30 09:35:00,0.68191,0.68192,0.68176,0.68183,698200000.0
2005-08-30 09:40:00,0.6818,0.68194,0.68174,0.68188,968299994.0
2005-08-30 09:45:00,0.6819,0.68199,0.68185,0.68194,683799995.0
2005-08-30 09:50:00,0.68196,0.68205,0.68192,0.68197,558899994.0
2005-08-30 09:55:00,0.68191,0.68194,0.68179,0.68179,588199994.0
2005-08-30 10:00:00,0.68179,0.68191,0.68173,0.68186,739000002.0
2005-08-30 10:05:00,0.6818,0.68198,0.68178,0.68193,697899991.0
2005-08-30 10:10:00,0.68193,0.68205,0.68187,0.68197,551099997.0
2005-08-30 10:15:00,0.68199,0.68223,0.68196,0.68223,663999993.0
2005-08-30 10:20:00,0.68227,0.68251,0.68226,0.6824,532999999.0
2005-08-30 10:25:00,0.68246,0.68246,0.6821,0.68223,799299997.0
2005-08-30 10:30:00,0.68224,0.68238,0.68223,0.68231,480399997.0
2005-08-30 10:35:00,0.6824,0.68274,0.68232,0.68267,835099999.0
2005-08-30 10:40:00,0.68266,0.68294,0.68263,0.6828,611699995.0
2005-08-30 10:45:00,0.6828,0.6828,0.68255,0.68274,1038599991.0
2005-08-30 10:50:00,0.6827,0.68285,0.68265,0.68275,650600003.0
2005-08-30 10:55:00,0.68272,0.68278,0.68258,0.68278,799700014.0
2005-08-30 11:00:00,0.68277,0.68297,0.68275,0.68297,756699988.0
2005-08-30 11:05:00,0.68294,0.68323,0.68294,0.68315,414599997.0
2005-08-30 11:10:00,0.68315,0.68322,0.683,0.68309,878600000.0
2005-08-30 11:15:00,0.68317,0.68321,0.68308,0.68317,711000002.0
2005-08-30 11:20:00,0.68308,0.68314,0.683,0.68314,689600003.0
2005-08-30 11:25:00,0.68312,0.68328,0.68309,0.68323,671300000.0
2005-08-30 11:30:00,0.68328,0.68334,0.68305,0.68307,854999998.0
2005-08-30 11:35:00,0.68308,0.68319,0.68299,0.68313,701399999.0
2005-08-30 11:40:00,0.68315,0.68331,0.68311,0.68326,617400000.0
2005-08-30 11:45:00,0.68327,0.68338,0.68316,0.68327,631000002.0
2005-08-30 11:50:00,0.68318,0.68321,0.683,0.6831,777300001.0
2005-08-30 11:55:00,0.68312,0.68313,0.68281,0.68296,679700002.0
2005-08-30 12:00:00,0.68291,0.68299,0.68271,0.6828,848900000.0
2005-08-30 12:05:00,0.6828,0.68293,0.68276,0.68277,711200005.0
2005-08-30 12:10:00,0.68278,0.68286,0.68277,0.6828,583499994.0
2005-08-30 12:15:00,0.68278,0.68285,0.68275,0.68282,465100002.0
2005-08-30 12:20:00,0.6828,0.68285,0.68256,0.68263,741000004.0
2005-08-30 12:25:00,0.68264,0.68267,0.68245,0.6825,790400001.0
2005-08-30 12:30:00,0.68248,0.68262,0.68245,0.68262,694000000.0
2005-08-30 12:35:00,0.68261,0.68266,0.68248,0.68249,561800009.0
2005-08-30 12:40:00,0.68245,0.68265,0.68245,0.68265,1002799997.0
2005-08-30 12:45:00,0.68269,0.68287,0.68264,0.68277,872400006.0
2005-08-30 12:50:00,0.68279,0.68279,0.68257,0.68275,915799997.0
2005-08-30 12:55:00,0.68274,0.68278,0.68263,0.68268,769700002.0
2005-08-30 13:00:00,0.68277,0.68278,0.68263,0.68275,744700004.0
2005-08-30 13:05:00,0.68271,0.68278,0.68265,0.68275,763099996.0
2005-08-30 13:10:00,0.6827,0.6827,0.68246,0.68263,809799998.0
2005-08-30 13:15:00,0.68259,0.68265,0.68251,0.6826,507700006.0
2005-08-30 13:20:00,0.68259,0.68265,0.68251,0.68265,676599997.0
2005-08-30 13:25:00,0.68263,0.68263,0.6825,0.68257,587200000.0
2005-08-30 13:30:00,0.68253,0.6828,0.68243,0.68248,717600003.0
2005-08-30 13:35:00,0.68245,0.68255,0.68234,0.68234,551400004.0
2005-08-30 13:40:00,0.6823,0.68238,0.68227,0.68228,550099997.0
2005-08-30 13:45:00,0.68243,0.68257,0.6823,0.68243,797299999.0
2005-08-30 13:50:00,0.6824,0.6826,0.6824,0.68256,870199995.0
2005-08-30 13:55:00,0.6826,0.68276,0.68258,0.68271,532499999.0
2005-08-30 14:00:00,0.68267,0.68272,0.68246,0.6827,772399995.0
2005-08-30 14:05:00,0.6827,0.68277,0.6826,0.68263,782600008.0
2005-08-30 14:10:00,0.68265,0.68276,0.68259,0.68265,649399997.0
2005-08-30 14:15:00,0.68253,0.68253,0.6823,0.68238,513199999.0
2005-08-30 14:20:00,0.68241,0.68259,0.68235,0.68256,648600007.0
2005-08-30 14:25:00,0.68256,0.6826,0.68236,0.68237,658599990.0
2005-08-30 14:30:00,0.68235,0.68255,0.68235,0.68253,633199994.0
2005-08-30 14:35:00,0.68253,0.68257,0.6824,0.68242,727299999.0
2005-08-30 14:40:00,0.68244,0.68247,0.68222,0.68224,835699996.0
2005-08-30 14:45:00,0.68226,0.68239,0.68221,0.68234,376300005.0
2005-08-30 14:50:00,0.68233,0.68239,0.68223,0.68236,654099996.0
2005-08-30 14:55:00,0.68241,0.68251,0.68229,0.68245,764199995.0
2005-08-30 15:00:00,0.68237,0.68246,0.68228,0.68242,466799999.0
2005-08-30 15:05:00,0.6824,0.68243,0.68229,0.68235,589400005.0
2005-08-30 15:10:00,0.68232,0.6826,0.68228,0.68253,696000002.0
2005-08-30 15:15:00,0.68251,0.68281,0.6824,0.68262,548100005.0
2005-08-30 15:20:00,0.68265,0.68279,0.6826,0.68279,725199997.0
2005-08-30 15:25:00,0.68278,0.68285,0.6827,0.68273,669000000.0
2005-08-30 15:30:00,0.68273,0.68284,0.68269,0.68278,492200000.0
2005-08-30 15:35:00,0.68286,0.68286,0.68275,0.68278,469000002.0
2005-08-30 15:40:00,0.68278,0.68278,0.68238,0.68244,546200004.0
2005-08-30 15:45:00,0.68243,0.68249,0.68237,0.68244,726199994.0
2005-08-30 15:50:00,0.68246,0.68268,0.68246,0.6825,577899999.0
2005-08-30 15:55:00,0.68248,0.68255,0.6823,0.6824,502900000.0
2005-08-30 16:00:00,0.68241,0.68248,0.68215,0.68223,783799992.0
2005-08-30 16:05:00,0.68222,0.68253,0.68221,0.68253,589699996.0
2005-08-30 16:10:00,0.68256,0.68266,0.68238,0.68243,604300001.0
2005-08-30 16:15:00,0.68241,0.68256,0.68229,0.68256,731099996.0
2005-08-30 16:20:00,0.68253,0.68262,0.68231,0.68236,794800001.0
2005-08-30 16:25:00,0.68237,0.68243,0.6823,0.68234,811200000.0
2005-08-30 16:30:00,0.68228,0.68252,0.68217,0.68242,447099998.0
2005-08-30 16:35:00,0.68246,0.68261,0.68226,0.68261,684100000.0
2005-08-30 16:40:00,0.68263,0.68282,0.68261,0.68277,600500008.0
2005-08-30 16:45:00,0.68277,0.68312,0.68277,0.683,521399999.0
2005-08-30 16:50:00,0.68304,0.68313,0.6829,0.6829,730399999.0
2005-08-30 16:55:00,0.68298,0.68317,0.68292,0.68313,662500002.0
2005-08-30 17:00:00,0.68321,0.68352,0.68319,0.68344,836399996.0
2005-08-30 17:05:00,0.68342,0.68376,0.68342,0.68376,782100005.0
2005-08-30 17:10:00,0.68386,0.68403,0.68376,0.68395,833699995.0
2005-08-30 17:15:00,0.68395,0.68403,0.68385,0.68395,807000000.0
2005-08-30 17:20:00,0.684,0.68404,0.68377,0.68379,1219400006.0
2005-08-30 17:25:00,0.68384,0.6839,0.68359,0.68365,841300003.0
2005-08-30 17:30:00,0.68364,0.68369,0.68341,0.68347,586500000.0
2005-08-30 17:35:00,0.68348,0.68355,0.68339,0.68354,486199999.0
2005-08-30 17:40:00,0.68355,0.68371,0.68355,0.68363,526600004.0
2005-08-30 17:45:00,0.68364,0.68392,0.68364,0.68392,651200006.0
2005-08-30 17:50:00,0.68388,0.6841,0.68388,0.68404,663000003.0
2005-08-30 17:55:00,0.68401,0.68402,0.68379,0.68392,421099999.0
2005-08-30 18:00:00,0.6839,0.68392,0.68373,0.68382,5470000014.0
2005-08-30 18:05:00,0.68378,0.68378,0.6834,0.68358,7095199978.0
2005-08-30 18:10:00,0.68362,0.6839,0.68361,0.68375,5449099996.0
2005-08-30 18:15:00,0.6838,0.68385,0.68367,0.68373,4778300002.0
2005-08-30 18:20:00,0.68375,0.68381,0.68347,0.68352,4640199985.0
2005-08-30 18:25:00,0.68351,0.68354,0.68326,0.6834,4365700005.0
2005-08-30 18:30:00,0.68336,0.6837,0.68334,0.6837,3927799995.0
2005-08-30 18:35:00,0.68376,0.68381,0.68367,0.68377,1741799999.0
2005-08-30 18:40:00,0.6838,0.68388,0.68356,0.68361,2835899989.0
2005-08-30 18:45:00,0.68363,0.68368,0.68354,0.6836,1317399987.0
2005-08-30 18:50:00,0.68358,0.6837,0.68353,0.68368,2072600003.0
2005-08-30 18:55:00,0.68362,0.68368,0.68356,0.6836,3540299977.0
2005-08-30 19:00:00,0.6836,0.68368,0.6836,0.68365,1841699993.0
2005-08-30 19:05:00,0.68363,0.68386,0.68362,0.68376,2713400005.0
2005-08-30 19:10:00,0.68379,0.68405,0.68377,0.68387,1429000004.0
2005-08-30 19:15:00,0.68387,0.68388,0.68357,0.68357,2131200004.0
2005-08-30 19:20:00,0.68351,0.68351,0.68329,0.68348,1168200005.0
2005-08-30 19:25:00,0.68347,0.68356,0.68341,0.68355,2326600007.0
2005-08-30 19:30:00,0.68353,0.68378,0.6835,0.68365,2544500003.0
2005-08-30 19:35:00,0.68362,0.68362,0.68348,0.68357,2556600020.0
2005-08-30 19:40:00,0.68352,0.68363,0.68345,0.68357,2152700020.0
2005-08-30 19:45:00,0.6836,0.68377,0.68357,0.6837,982900005.0
2005-08-30 19:50:00,0.68373,0.68406,0.68337,0.68375,1230200002.0
2005-08-30 19:55:00,0.68376,0.68376,0.68362,0.68367,1557899996.0
2005-08-30 20:00:00,0.68373,0.68394,0.68366,0.68383,848400007.0
2005-08-30 20:05:00,0.6839,0.68393,0.6838,0.6839,947699998.0
2005-08-30 20:10:00,0.68389,0.68399,0.6838,0.68398,2171899992.0
2005-08-30 20:15:00,0.68398,0.68402,0.68375,0.68375,2272799995.0
2005-08-30 20:20:00,0.68378,0.68388,0.68376,0.68376,1411000009.0
2005-08-30 20:25:00,0.68372,0.68382,0.68355,0.68377,2921099971.0
2005-08-30 20:30:00,0.68378,0.68384,0.68372,0.68377,5168200003.0
2005-08-30 20:35:00,0.68379,0.68393,0.68376,0.68376,2820100000.0
2005-08-30 20:40:00,0.68375,0.68393,0.68373,0.68386,2548000012.0
2005-08-30 20:45:00,0.6839,0.68406,0.6838,0.6839,2394000001.0
2005-08-30 20:50:00,0.68387,0.68392,0.68374,0.68392,4259899980.0
2005-08-30 20:55:00,0.68395,0.68404,0.68381,0.68398,5035799993.0
2005-08-30 21:00:00,0.68401,0.68432,0.68395,0.68407,4910099986.0
2005-08-30 21:05:00,0.68399,0.6842,0.68399,0.6842,2005499999.0
2005-08-30 21:10:00,0.6842,0.68425,0.68415,0.68422,1298700002.0
2005-08-30 21:15:00,0.68421,0.68428,0.68414,0.68415,1446600002.0
2005-08-30 21:20:00,0.68417,0.68424,0.6841,0.68415,2911399995.0
2005-08-30 21:25:00,0.68417,0.68426,0.68414,0.68417,774399994.0
2005-08-30 21:30:00,0.68416,0.68424,0.68414,0.68422,2147500003.0
2005-08-30 21:35:00,0.68425,0.68425,0.68405,0.68412,1061199988.0
2005-08-30 21:40:00,0.68407,0.68419,0.68397,0.68404,1391100003.0
2005-08-30 21:45:00,0.68405,0.68408,0.68402,0.68402,1105199991.0
2005-08-30 21:50:00,0.68405,0.68405,0.68387,0.68395,976099996.0
2005-08-30 21:55:00,0.6842,0.68429,0.68396,0.6841,1081000003.0
2005-08-30 22:00:00,0.6841,0.6841,0.68375,0.68383,1546299998.0
2005-08-30 22:05:00,0.6838,0.68383,0.68371,0.68378,782199996.0
2005-08-30 22:10:00,0.68376,0.68389,0.68373,0.6838,927399992.0
2005-08-30 22:15:00,0.68381,0.68396,0.68369,0.68392,1719899999.0
2005-08-30 22:20:00,0.68391,0.68408,0.68382,0.68402,1749199989.0
2005-08-30 22:25:00,0.68402,0.68413,0.684,0.68405,1177699988.0
2005-08-30 22:30:00,0.68413,0.68431,0.68398,0.68405,1157799999.0
2005-08-30 22:35:00,0.68404,0.68405,0.68393,0.68394,940899995.0
2005-08-30 22:40:00,0.68391,0.68405,0.68379,0.68405,922799993.0
2005-08-30 22:45:00,0.68425,0.6843,0.68389,0.684,1084600003.0
2005-08-30 22:50:00,0.68401,0.68405,0.68382,0.68393,545499998.0
2005-08-30 22:55:00,0.68394,0.68398,0.68362,0.68362,945099995.0
2005-08-30 23:00:00,0.68372,0.68412,0.68361,0.68395,896700012.0
2005-08-30 23:05:00,0.68402,0.68419,0.68373,0.68403,593000004.0
2005-08-30 23:10:00,0.68401,0.68432,0.68348,0.68407,935600001.0
2005-08-30 23:15:00,0.68383,0.68424,0.68362,0.68423,526300000.0
2005-08-30 23:20:00,0.684,0.68428,0.68375,0.68387,636200003.0
2005-08-30 23:25:00,0.68388,0.6842,0.68384,0.68413,387400000.0
2005-08-30 23:30:00,0.68419,0.68426,0.68402,0.68422,800600002.0
2005-08-30 23:35:00,0.68435,0.68449,0.6839,0.68405,524700003.0
2005-08-30 23:40:00,0.68405,0.68437,0.68399,0.6841,352100004.0
2005-08-30 23:45:00,0.68414,0.68444,0.68403,0.68405,518799997.0
2005-08-30 23:50:00,0.68399,0.6841,0.68393,0.68395,698900003.0
2005-08-30 23:55:00,0.68404,0.68416,0.68377,0.68416,606900005.0
2005-08-31 00:00:00,0.68404,0.68438,0.68389,0.68409,933200005.0
2005-08-31 00:05:00,0.68432,0.68432,0.6839,0.68417,743200006.0
2005-08-31 00:10:00,0.68402,0.68422,0.6839,0.68417,480099990.0
2005-08-31 00:15:00,0.68425,0.68432,0.68404,0.68424,722299986.0
2005-08-31 00:20:00,0.68403,0.68416,0.68396,0.68414,512400001.0
2005-08-31 00:25:00,0.68417,0.68427,0.68408,0.68418,515299999.0
2005-08-31 00:30:00,0.68425,0.68456,0.68414,0.68425,654600000.0
2005-08-31 00:35:00,0.68425,0.68454,0.68417,0.68428,694800003.0
2005-08-31 00:40:00,0.68432,0.68433,0.68412,0.68413,489300006.0
2005-08-31 00:45:00,0.68414,0.68435,0.68401,0.68412,851300002.0
2005-08-31 00:50:00,0.68417,0.68435,0.6841,0.68419,742400001.0
2005-08-31 00:55:00,0.6842,0.6842,0.68399,0.68399,530200000.0
2005-08-31 01:00:00,0.68392,0.68396,0.68377,0.68382,712400005.0
2005-08-31 01:05:00,0.6838,0.68386,0.68371,0.68378,744399991.0
2005-08-31 01:10:00,0.68381,0.68417,0.68374,0.68375,628700001.0
2005-08-31 01:15:00,0.68371,0.68413,0.68371,0.68413,524899995.0
2005-08-31 01:20:00,0.68415,0.68417,0.68396,0.68397,709699996.0
2005-08-31 01:25:00,0.68397,0.68412,0.68381,0.68404,461900005.0
2005-08-31 01:30:00,0.68395,0.68417,0.68392,0.68413,741299995.0
2005-08-31 01:35:00,0.68409,0.68419,0.68393,0.68406,619400006.0
2005-08-31 01:40:00,0.68403,0.68419,0.68397,0.68413,854699999.0
2005-08-31 01:45:00,0.68414,0.68427,0.684,0.684,969899992.0
2005-08-31 01:50:00,0.68398,0.68437,0.6839,0.68422,775299997.0
2005-08-31 01:55:00,0.68417,0.68427,0.68404,0.68423,816100013.0
2005-08-31 02:00:00,0.68422,0.68433,0.68406,0.68417,687899997.0
2005-08-31 02:05:00,0.68413,0.68422,0.68394,0.68418,616499997.0
2005-08-31 02:10:00,0.68422,0.68438,0.68398,0.68415,689700000.0
2005-08-31 02:15:00,0.68412,0.6844,0.68405,0.6842,599499999.0
2005-08-31 02:20:00,0.68417,0.68433,0.68417,0.68424,478599993.0
2005-08-31 02:25:00,0.68425,0.68447,0.6841,0.68427,831800018.0
2005-08-31 02:30:00,0.68422,0.68422,0.68403,0.68405,507100000.0
2005-08-31 02:35:00,0.68405,0.68424,0.68401,0.68412,656600005.0
2005-08-31 02:40:00,0.68419,0.68422,0.68386,0.68393,628100003.0
2005-08-31 02:45:00,0.68392,0.68407,0.68388,0.68404,699100000.0
2005-08-31 02:50:00,0.68399,0.68399,0.68373,0.68373,510099998.0
2005-08-31 02:55:00,0.68377,0.68386,0.68366,0.68371,641899999.0
2005-08-31 03:00:00,0.68375,0.684,0.68371,0.68395,615400000.0
2005-08-31 03:05:00,0.68398,0.68403,0.68386,0.68398,655999993.0
2005-08-31 03:10:00,0.68407,0.68412,0.68393,0.68397,670299998.0
2005-08-31 03:15:00,0.68393,0.68393,0.68367,0.6837,493699996.0
2005-08-31 03:20:00,0.68375,0.6838,0.68369,0.68374,322700000.0
2005-08-31 03:25:00,0.68372,0.6838,0.68372,0.68375,239500005.0
2005-08-31 03:30:00,0.68373,0.6838,0.6837,0.68377,364200000.0
2005-08-31 03:35:00,0.68378,0.68391,0.68374,0.68389,474200004.0
2005-08-31 03:40:00,0.68387,0.68401,0.68384,0.68393,593399995.0
2005-08-31 03:45:00,0.68391,0.68417,0.68387,0.68398,285100003.0
2005-08-31 03:50:00,0.68384,0.68415,0.68384,0.68394,643299994.0
2005-08-31 03:55:00,0.68393,0.68402,0.68388,0.68388,500199995.0
2005-08-31 04:00:00,0.68395,0.68396,0.68369,0.68369,533199994.0
2005-08-31 04:05:00,0.68372,0.68383,0.68365,0.68373,436099999.0
2005-08-31 04:10:00,0.68374,0.68387,0.6837,0.68387,675300003.0
2005-08-31 04:15:00,0.68388,0.68402,0.68387,0.68397,454799997.0
2005-08-31 04:20:00,0.68402,0.68408,0.68387,0.68388,511399999.0
2005-08-31 04:25:00,0.6841,0.68416,0.68372,0.68373,488000002.0
2005-08-31 04:30:00,0.68373,0.68397,0.68361,0.68377,853600003.0
2005-08-31 04:35:00,0.68379,0.68389,0.68374,0.68376,605000000.0
2005-08-31 04:40:00,0.68378,0.68403,0.68375,0.68394,455800001.0
2005-08-31 04:45:00,0.68388,0.68399,0.68388,0.68395,564100001.0
2005-08-31 04:50:00,0.68393,0.68393,0.68368,0.68382,547999995.0
2005-08-31 04:55:00,0.68378,0.68393,0.68378,0.68389,577700002.0
2005-08-31 05:00:00,0.6839,0.684,0.68385,0.684,496500008.0
2005-08-31 05:05:00,0.68406,0.68413,0.684,0.68408,576000002.0
2005-08-31 05:10:00,0.68401,0.68415,0.6839,0.68406,593600007.0
2005-08-31 05:15:00,0.68423,0.68436,0.68397,0.68397,817700007.0
2005-08-31 05:20:00,0.68398,0.68426,0.68393,0.68399,792899992.0
2005-08-31 05:25:00,0.68407,0.68407,0.68393,0.68397,640699999.0
2005-08-31 05:30:00,0.68402,0.68434,0.68394,0.68422,786500001.0
2005-08-31 05:35:00,0.68424,0.68424,0.68408,0.68409,644299994.0
2005-08-31 05:40:00,0.68415,0.68443,0.68401,0.68437,786899997.0
2005-08-31 05:45:00,0.68428,0.6844,0.68413,0.68415,709999996.0
2005-08-31 05:50:00,0.6842,0.68441,0.6842,0.68426,443899996.0
2005-08-31 05:55:00,0.68427,0.68456,0.68425,0.6845,682299996.0
2005-08-31 06:00:00,0.68437,0.68439,0.68409,0.68413,483900000.0
2005-08-31 06:05:00,0.68416,0.68417,0.68408,0.68413,469399991.0
2005-08-31 06:10:00,0.68411,0.68417,0.68405,0.68414,354399995.0
2005-08-31 06:15:00,0.68429,0.68445,0.68398,0.68418,735000006.0
2005-08-31 06:20:00,0.68412,0.68415,0.68398,0.68402,475799993.0
2005-08-31 06:25:00,0.684,0.68427,0.68397,0.68401,383500003.0
2005-08-31 06:30:00,0.68403,0.68406,0.68374,0.68398,695599998.0
2005-08-31 06:35:00,0.68397,0.68411,0.6839,0.68395,568999991.0
2005-08-31 06:40:00,0.68395,0.68401,0.6838,0.68393,474100004.0
2005-08-31 06:45:00,0.68397,0.68397,0.68387,0.68393,518600000.0
2005-08-31 06:50:00,0.68392,0.684,0.68388,0.68392,252399999.0
2005-08-31 06:55:00,0.68398,0.68406,0.68392,0.68398,479100000.0
2005-08-31 07:00:00,0.68393,0.68403,0.68372,0.68379,745899998.0
2005-08-31 07:05:00,0.68384,0.68391,0.68358,0.68366,442599999.0
2005-08-31 07:10:00,0.68364,0.6838,0.68359,0.68362,587699998.0
2005-08-31 07:15:00,0.68366,0.6837,0.6836,0.68363,649999997.0
2005-08-31 07:20:00,0.68363,0.68368,0.68357,0.68368,362699998.0
2005-08-31 07:25:00,0.68368,0.68377,0.68367,0.68371,309199998.0
2005-08-31 07:30:00,0.68368,0.68392,0.68361,0.68375,843700007.0
2005-08-31 07:35:00,0.68376,0.68404,0.68362,0.68374,651500002.0
2005-08-31 07:40:00,0.6838,0.68393,0.68378,0.68383,656699998.0
2005-08-31 07:45:00,0.68384,0.68385,0.68363,0.6837,760499997.0
2005-08-31 07:50:00,0.6837,0.68375,0.68342,0.68361,438900002.0
2005-08-31 07:55:00,0.68366,0.68377,0.68362,0.6837,696700006.0
2005-08-31 08:00:00,0.68365,0.68389,0.68365,0.68378,595300005.0
2005-08-31 08:05:00,0.68378,0.68386,0.68374,0.68382,690099996.0
2005-08-31 08:10:00,0.6838,0.68413,0.68379,0.68413,676800000.0
2005-08-31 08:15:00,0.68415,0.68418,0.68389,0.6839,599599999.0
2005-08-31 08:20:00,0.68391,0.68431,0.68391,0.68425,610599997.0
2005-08-31 08:25:00,0.68418,0.68436,0.68409,0.68432,581700004.0
2005-08-31 08:30:00,0.68433,0.68453,0.68427,0.68447,740899998.0
2005-08-31 08:35:00,0.68441,0.68459,0.68441,0.68458,621399998.0
2005-08-31 08:40:00,0.68451,0.68464,0.68448,0.6846,993099995.0
2005-08-31 08:45:00,0.68459,0.68471,0.68448,0.68466,659199994.0
2005-08-31 08:50:00,0.68474,0.68517,0.68474,0.68496,686700006.0
2005-08-31 08:55:00,0.68495,0.6851,0.68494,0.68507,811800004.0
2005-08-31 09:00:00,0.6851,0.68515,0.68495,0.68503,889499995.0
2005-08-31 09:05:00,0.68507,0.68516,0.68494,0.68498,781600005.0
2005-08-31 09:10:00,0.68498,0.68509,0.68493,0.68494,593000002.0
2005-08-31 09:15:00,0.68491,0.68498,0.68481,0.68492,670699993.0
2005-08-31 09:20:00,0.68486,0.68496,0.68432,0.68432,901799998.0
2005-08-31 09:25:00,0.68432,0.68432,0.68418,0.68428,701700009.0
2005-08-31 09:30:00,0.68432,0.68432,0.68408,0.68419,512200001.0
2005-08-31 09:35:00,0.68419,0.68428,0.6841,0.68426,448100003.0
2005-08-31 09:40:00,0.68428,0.68437,0.68422,0.6843,899500006.0
2005-08-31 09:45:00,0.68437,0.68445,0.68436,0.68443,643299998.0
2005-08-31 09:50:00,0.68445,0.6845,0.68434,0.68442,719899997.0
2005-08-31 09:55:00,0.6844,0.68448,0.68427,0.68428,747899991.0
2005-08-31 10:00:00,0.68421,0.68427,0.68412,0.68415,810600007.0
2005-08-31 10:05:00,0.68412,0.68421,0.68358,0.68387,767600003.0
2005-08-31 10:10:00,0.68389,0.68393,0.6836,0.68386,545299998.0
2005-08-31 10:15:00,0.68386,0.68405,0.68375,0.68403,538600002.0
2005-08-31 10:20:00,0.68407,0.68418,0.68399,0.68415,617400006.0
2005-08-31 10:25:00,0.68412,0.68423,0.68408,0.68414,1071099995.0
2005-08-31 10:30:00,0.68415,0.68431,0.68404,0.68422,750400007.0
2005-08-31 10:35:00,0.68425,0.6843,0.68409,0.68409,672199991.0
2005-08-31 10:40:00,0.68412,0.68412,0.68387,0.684,709599996.0
2005-08-31 10:45:00,0.68396,0.68411,0.68389,0.68408,739799992.0
2005-08-31 10:50:00,0.68405,0.68414,0.68387,0.68387,666999997.0
2005-08-31 10:55:00,0.68389,0.68414,0.68389,0.68408,727899992.0
2005-08-31 11:00:00,0.68411,0.68414,0.684,0.68408,610399998.0
2005-08-31 11:05:00,0.68405,0.68405,0.68386,0.68391,541099992.0
2005-08-31 11:10:00,0.68385,0.684,0.68379,0.68392,707699992.0
2005-08-31 11:15:00,0.68397,0.68397,0.68375,0.68377,777999992.0
2005-08-31 11:20:00,0.68374,0.68378,0.6836,0.6837,582600003.0
2005-08-31 11:25:00,0.68367,0.68396,0.68339,0.68396,768000003.0
2005-08-31 11:30:00,0.68414,0.68419,0.68399,0.68403,813299995.0
2005-08-31 11:35:00,0.68401,0.68402,0.68393,0.68399,692400007.0
2005-08-31 11:40:00,0.684,0.684,0.68375,0.68377,398700002.0
2005-08-31 11:45:00,0.6837,0.68376,0.68341,0.68354,705599995.0
2005-08-31 11:50:00,0.68341,0.68363,0.68321,0.68363,531000003.0
2005-08-31 11:55:00,0.68378,0.68448,0.68378,0.68436,747800002.0
2005-08-31 12:00:00,0.68425,0.68462,0.68425,0.68455,791200003.0
2005-08-31 12:05:00,0.6845,0.6845,0.68407,0.68412,896799998.0
2005-08-31 12:10:00,0.68415,0.68421,0.68393,0.68405,591099992.0
2005-08-31 12:15:00,0.68415,0.68417,0.68401,0.68402,688899992.0
2005-08-31 12:20:00,0.68399,0.68409,0.68396,0.684,718899992.0
2005-08-31 12:25:00,0.68398,0.68398,0.68363,0.68373,805300006.0
2005-08-31 12:30:00,0.68374,0.68386,0.68371,0.68379,777899996.0
2005-08-31 12:35:00,0.6838,0.68381,0.68337,0.68354,714000002.0
2005-08-31 12:40:00,0.68347,0.68364,0.68347,0.68358,870699993.0
2005-08-31 12:45:00,0.6836,0.68388,0.68355,0.68383,573600002.0
2005-08-31 12:50:00,0.68386,0.68391,0.68372,0.6838,817900008.0
2005-08-31 12:55:00,0.68382,0.68385,0.68368,0.68372,529400001.0
2005-08-31 13:00:00,0.6837,0.68388,0.6837,0.68381,800700001.0
2005-08-31 13:05:00,0.68373,0.68391,0.68357,0.68378,684200002.0
2005-08-31 13:10:00,0.68379,0.68382,0.6834,0.68342,616900005.0
2005-08-31 13:15:00,0.6833,0.6835,0.6832,0.68349,795000002.0
2005-08-31 13:20:00,0.68352,0.6837,0.68352,0.68369,571099996.0
2005-08-31 13:25:00,0.68365,0.68368,0.68345,0.68356,606900002.0
2005-08-31 13:30:00,0.6836,0.6836,0.68343,0.68356,746099999.0
2005-08-31 13:35:00,0.68354,0.68368,0.68352,0.68357,771000006.0
2005-08-31 13:40:00,0.68369,0.68374,0.68363,0.68368,752500002.0
2005-08-31 13:45:00,0.68366,0.68372,0.68352,0.68354,871000001.0
2005-08-31 13:50:00,0.6835,0.68358,0.68318,0.68318,819200002.0
2005-08-31 13:55:00,0.68317,0.6832,0.68305,0.6831,426499995.0
2005-08-31 14:00:00,0.68304,0.68326,0.68275,0.68275,906900010.0
2005-08-31 14:05:00,0.6827,0.68273,0.68256,0.6827,757800010.0
2005-08-31 14:10:00,0.68277,0.68286,0.68271,0.68273,608899999.0
2005-08-31 14:15:00,0.68278,0.68297,0.68275,0.6829,586199997.0
2005-08-31 14:20:00,0.68292,0.68296,0.68284,0.68284,670700006.0
2005-08-31 14:25:00,0.68287,0.68295,0.68276,0.68278,651000001.0
2005-08-31 14:30:00,0.68277,0.68289,0.68266,0.68276,687699997.0
2005-08-31 14:35:00,0.6828,0.68287,0.68266,0.68285,751499997.0
2005-08-31 14:40:00,0.6829,0.6829,0.68265,0.68272,701900007.0
2005-08-31 14:45:00,0.68277,0.68286,0.68274,0.68281,514700003.0
2005-08-31 14:50:00,0.68278,0.6828,0.68264,0.68277,872500009.0
2005-08-31 14:55:00,0.68275,0.68285,0.68255,0.68285,730700006.0
2005-08-31 15:00:00,0.68277,0.68291,0.68267,0.68275,734499998.0
2005-08-31 15:05:00,0.68278,0.68306,0.68278,0.683,705100004.0
2005-08-31 15:10:00,0.68307,0.68338,0.68306,0.68327,655600004.0
2005-08-31 15:15:00,0.68327,0.68337,0.68322,0.68336,753800001.0
2005-08-31 15:20:00,0.68337,0.68343,0.68329,0.6833,506199992.0
2005-08-31 15:25:00,0.68327,0.68333,0.68318,0.68328,509200000.0
2005-08-31 15:30:00,0.68329,0.68333,0.68319,0.6832,656200002.0
2005-08-31 15:35:00,0.68329,0.68346,0.68322,0.68343,728599991.0
2005-08-31 15:40:00,0.68355,0.68359,0.68316,0.68316,578799999.0
2005-08-31 15:45:00,0.68318,0.68324,0.6831,0.6832,814300009.0
2005-08-31 15:50:00,0.68319,0.68325,0.68306,0.6831,637300002.0
2005-08-31 15:55:00,0.6831,0.68341,0.68305,0.68329,634900007.0
2005-08-31 16:00:00,0.68341,0.68373,0.68341,0.68369,804200003.0
2005-08-31 16:05:00,0.68369,0.68374,0.68347,0.68368,778399997.0
2005-08-31 16:10:00,0.68372,0.68402,0.68372,0.68391,479200000.0
2005-08-31 16:15:00,0.68386,0.68394,0.68355,0.68364,581499998.0
2005-08-31 16:20:00,0.6835,0.68368,0.68315,0.68355,799799998.0
2005-08-31 16:25:00,0.68343,0.684,0.68343,0.68381,691600007.0
2005-08-31 16:30:00,0.68388,0.68394,0.68358,0.6836,842999989.0
2005-08-31 16:35:00,0.68362,0.68362,0.6834,0.68348,820700000.0
2005-08-31 16:40:00,0.6835,0.68378,0.68346,0.68378,637099998.0
2005-08-31 16:45:00,0.6837,0.68392,0.68365,0.68383,777099999.0
2005-08-31 16:50:00,0.68377,0.68377,0.68351,0.6837,737899999.0
2005-08-31 16:55:00,0.68381,0.68382,0.68354,0.68354,639699992.0
2005-08-31 17:00:00,0.68355,0.68365,0.68318,0.68318,784600000.0
2005-08-31 17:05:00,0.68317,0.68343,0.68317,0.6834,849599995.0
2005-08-31 17:10:00,0.68346,0.68358,0.68336,0.68347,568599995.0
2005-08-31 17:15:00,0.68348,0.68349,0.68324,0.68337,748300003.0
2005-08-31 17:20:00,0.68344,0.6835,0.68331,0.68335,811900001.0
2005-08-31 17:25:00,0.68339,0.68339,0.68323,0.68326,683000003.0
2005-08-31 17:30:00,0.68336,0.68343,0.68315,0.68333,765899993.0
2005-08-31 17:35:00,0.6834,0.68348,0.68337,0.68348,513699999.0
2005-08-31 17:40:00,0.68349,0.68405,0.68345,0.68402,708300000.0
2005-08-31 17:45:00,0.68397,0.68409,0.68365,0.68381,655000005.0
2005-08-31 17:50:00,0.68369,0.68408,0.68369,0.68407,549199999.0
2005-08-31 17:55:00,0.68402,0.68443,0.68398,0.68441,805899999.0
2005-08-31 18:00:00,0.68442,0.68453,0.68434,0.68441,5288099996.0
2005-08-31 18:05:00,0.68432,0.68437,0.684,0.684,6520899986.0
2005-08-31 18:10:00,0.68399,0.68419,0.68366,0.68383,5543900001.0
2005-08-31 18:15:00,0.68385,0.68389,0.68372,0.68378,5150899988.0
2005-08-31 18:20:00,0.68383,0.68402,0.68372,0.6838,4941000007.0
2005-08-31 18:25:00,0.68383,0.68402,0.68367,0.6839,3837400011.0
2005-08-31 18:30:00,0.68395,0.68425,0.68392,0.684,4367399993.0
2005-08-31 18:35:00,0.68399,0.68399,0.68378,0.68383,1650100008.0
2005-08-31 18:40:00,0.68382,0.6839,0.68348,0.68348,2345600002.0
2005-08-31 18:45:00,0.68354,0.68384,0.68347,0.6838,1562399991.0
2005-08-31 18:50:00,0.68377,0.68387,0.6836,0.68363,2074500007.0
2005-08-31 18:55:00,0.68357,0.68372,0.6835,0.68365,3031000016.0
2005-08-31 19:00:00,0.68365,0.6841,0.68365,0.684,1787799995.0
2005-08-31 19:05:00,0.68396,0.68403,0.68378,0.68393,2709599992.0
2005-08-31 19:10:00,0.68388,0.68388,0.68361,0.68365,1237299994.0
2005-08-31 19:15:00,0.68363,0.68385,0.68357,0.6838,1727700007.0
2005-08-31 19:20:00,0.68377,0.68384,0.68364,0.6838,1505299987.0
2005-08-31 19:25:00,0.68376,0.68386,0.68368,0.68384,2288700003.0
2005-08-31 19:30:00,0.68383,0.68393,0.68363,0.6837,2636600000.0
2005-08-31 19:35:00,0.6837,0.68378,0.6836,0.68374,2488500000.0
2005-08-31 19:40:00,0.68366,0.68401,0.68362,0.684,1983899991.0
2005-08-31 19:45:00,0.68403,0.68403,0.68386,0.68394,1027699992.0
2005-08-31 19:50:00,0.68395,0.68397,0.68384,0.68387,1515299992.0
2005-08-31 19:55:00,0.68391,0.68391,0.68353,0.68358,1417900006.0
2005-08-31 20:00:00,0.68361,0.68379,0.68351,0.68366,977300004.0
2005-08-31 20:05:00,0.68366,0.68392,0.68357,0.68392,1301499996.0
2005-08-31 20:10:00,0.68389,0.68394,0.68345,0.68349,2055000002.0
2005-08-31 20:15:00,0.68351,0.68366,0.68349,0.68356,2329500005.0
2005-08-31 20:20:00,0.68363,0.68378,0.68353,0.68357,1715399999.0
2005-08-31 20:25:00,0.6835,0.68367,0.6835,0.68357,2690399978.0
2005-08-31 20:30:00,0.68358,0.68368,0.68346,0.68359,4818600003.0
2005-08-31 20:35:00,0.68364,0.68375,0.68348,0.68362,2504899994.0
2005-08-31 20:40:00,0.68362,0.68386,0.68361,0.68382,2139400009.0
2005-08-31 20:45:00,0.68378,0.68388,0.68354,0.68388,2079700002.0
2005-08-31 20:50:00,0.68386,0.68394,0.6838,0.68386,4478400004.0
2005-08-31 20:55:00,0.68386,0.68398,0.68375,0.68392,5151700016.0
2005-08-31 21:00:00,0.68398,0.68405,0.68377,0.68384,4487800009.0
2005-08-31 21:05:00,0.6838,0.68395,0.68378,0.68395,2093400000.0
2005-08-31 21:10:00,0.68395,0.68395,0.68363,0.68368,1389999991.0
2005-08-31 21:15:00,0.68371,0.68389,0.68367,0.68383,1466200006.0
2005-08-31 21:20:00,0.6838,0.68393,0.68378,0.68385,2497999988.0
2005-08-31 21:25:00,0.68387,0.68396,0.68375,0.68376,860000001.0
2005-08-31 21:30:00,0.68376,0.6839,0.68375,0.68382,1920200006.0
2005-08-31 21:35:00,0.68386,0.68395,0.68383,0.68395,1296999995.0
2005-08-31 21:40:00,0.68393,0.68419,0.68393,0.68418,1116599994.0
2005-08-31 21:45:00,0.68419,0.68425,0.68413,0.68425,1232599991.0
2005-08-31 21:50:00,0.68421,0.6843,0.68408,0.68414,980199990.0
2005-08-31 21:55:00,0.68415,0.68427,0.68405,0.68412,1183900002.0
2005-08-31 22:00:00,0.68412,0.68426,0.68408,0.68419,1381799999.0
2005-08-31 22:05:00,0.68421,0.68425,0.68406,0.68418,717700007.0
2005-08-31 22:10:00,0.68417,0.6842,0.68405,0.68414,965299996.0
2005-08-31 22:15:00,0.68412,0.68415,0.68399,0.68407,1434399993.0
2005-08-31 22:20:00,0.6841,0.68415,0.68394,0.68407,1652499998.0
2005-08-31 22:25:00,0.68404,0.68429,0.68392,0.68405,1113900004.0
2005-08-31 22:30:00,0.68405,0.68439,0.68403,0.68405,1127600002.0
2005-08-31 22:35:00,0.68405,0.68422,0.68392,0.68404,1056500010.0
2005-08-31 22:40:00,0.68403,0.68444,0.68402,0.68415,1012899983.0
2005-08-31 22:45:00,0.68416,0.68447,0.68396,0.684,910600003.0
2005-08-31 22:50:00,0.68405,0.68412,0.68402,0.68407,504999999.0
2005-08-31 22:55:00,0.68407,0.68413,0.68391,0.68391,1091699992.0
2005-08-31 23:00:00,0.68384,0.6846,0.68384,0.68449,910400006.0
2005-08-31 23:05:00,0.68437,0.68489,0.68397,0.6845,793899999.0
2005-08-31 23:10:00,0.6841,0.68471,0.68399,0.68456,842499995.0
2005-08-31 23:15:00,0.68465,0.68471,0.68415,0.68433,613000002.0
2005-08-31 23:20:00,0.68433,0.68465,0.68389,0.68431,1027400002.0
2005-08-31 23:25:00,0.68445,0.68451,0.68412,0.68433,566800005.0
2005-08-31 23:30:00,0.68423,0.68464,0.68395,0.68402,929099989.0
2005-08-31 23:35:00,0.68406,0.6841,0.68395,0.684,478399999.0
2005-08-31 23:40:00,0.68398,0.68434,0.68392,0.68408,574599997.0
2005-08-31 23:45:00,0.68392,0.68398,0.68384,0.68392,571499998.0
2005-08-31 23:50:00,0.68392,0.68401,0.68383,0.6839,707300002.0
2005-08-31 23:55:00,0.6842,0.68425,0.6837,0.68394,697800000.0
2005-09-01 00:00:00,0.68392,0.68424,0.68349,0.68396,914599997.0
2005-09-01 00:05:00,0.68398,0.68398,0.68374,0.68377,419800006.0
2005-09-01 00:10:00,0.68388,0.68425,0.68373,0.68382,534900003.0
2005-09-01 00:15:00,0.6842,0.68422,0.6838,0.68386,670300004.0
2005-09-01 00:20:00,0.6839,0.68396,0.68383,0.68391,672500006.0
2005-09-01 00:25:00,0.68392,0.68412,0.68376,0.68395,593899994.0
2005-09-01 00:30:00,0.68404,0.68418,0.68358,0.684,516300004.0
2005-09-01 00:35:00,0.68394,0.6841,0.68393,0.68404,840899997.0
2005-09-01 00:40:00,0.68402,0.68404,0.68382,0.68395,605500008.0
2005-09-01 00:45:00,0.68398,0.68403,0.6839,0.68395,347900001.0
2005-09-01 00:50:00,0.68401,0.68407,0.68375,0.68397,529700005.0
2005-09-01 00:55:00,0.68402,0.68425,0.68397,0.68407,528800003.0
2005-09-01 01:00:00,0.68399,0.68444,0.68397,0.68408,533600004.0
2005-09-01 01:05:00,0.68408,0.68415,0.68405,0.68408,635099994.0
2005-09-01 01:10:00,0.6841,0.6841,0.68389,0.68398,852199999.0
2005-09-01 01:15:00,0.68393,0.6841,0.6839,0.68406,668100005.0
2005-09-01 01:20:00,0.68405,0.68412,0.68402,0.68405,397100001.0
2005-09-01 01:25:00,0.68418,0.68424,0.68379,0.68396,528600000.0
2005-09-01 01:30:00,0.68393,0.68406,0.68392,0.68402,554800002.0
2005-09-01 01:35:00,0.68403,0.68422,0.68392,0.6842,631099998.0
2005-09-01 01:40:00,0.68397,0.68405,0.68395,0.68397,677600010.0
2005-09-01 01:45:00,0.68398,0.68407,0.68393,0.68403,706899996.0
2005-09-01 01:50:00,0.68414,0.68416,0.68402,0.68416,844599994.0
2005-09-01 01:55:00,0.68417,0.68434,0.68412,0.68412,598299995.0
2005-09-01 02:00:00,0.68402,0.68424,0.684,0.68417,797000010.0
2005-09-01 02:05:00,0.68417,0.68424,0.6839,0.684,489599996.0
2005-09-01 02:10:00,0.68403,0.68412,0.68396,0.68397,710900002.0
2005-09-01 02:15:00,0.68397,0.68402,0.68386,0.68393,691599995.0
2005-09-01 02:20:00,0.68394,0.68414,0.68387,0.68387,422500004.0
2005-09-01 02:25:00,0.68408,0.68441,0.68402,0.6843,646900005.0
2005-09-01 02:30:00,0.68412,0.68432,0.68389,0.6843,680500005.0
2005-09-01 02:35:00,0.6844,0.68446,0.68394,0.68433,676199993.0
2005-09-01 02:40:00,0.68406,0.68444,0.6838,0.68437,559000002.0
2005-09-01 02:45:00,0.68415,0.68445,0.68372,0.68398,580299998.0
2005-09-01 02:50:00,0.68401,0.6844,0.68392,0.68419,655999994.0
2005-09-01 02:55:00,0.68384,0.684,0.68366,0.68366,492900004.0
2005-09-01 03:00:00,0.68371,0.68375,0.68361,0.6837,512899999.0
2005-09-01 03:05:00,0.68373,0.68396,0.68356,0.6836,638300008.0
2005-09-01 03:10:00,0.68385,0.6841,0.68359,0.68395,878199999.0
2005-09-01 03:15:00,0.68372,0.68405,0.68368,0.68381,733400004.0
2005-09-01 03:20:00,0.68373,0.68407,0.68363,0.68398,525400003.0
2005-09-01 03:25:00,0.68369,0.68405,0.68367,0.68381,611500002.0
2005-09-01 03:30:00,0.68381,0.68389,0.68363,0.68365,520299992.0
2005-09-01 03:35:00,0.68403,0.68417,0.68367,0.68385,1017199999.0
2005-09-01 03:40:00,0.68385,0.6842,0.68385,0.68407,585199999.0
2005-09-01 03:45:00,0.68408,0.68412,0.68395,0.68407,469999996.0
2005-09-01 03:50:00,0.68405,0.6842,0.68397,0.68415,479000006.0
2005-09-01 03:55:00,0.68438,0.68451,0.68413,0.68429,590399999.0
2005-09-01 04:00:00,0.68443,0.6846,0.68403,0.68425,620100001.0
2005-09-01 04:05:00,0.68434,0.68473,0.68416,0.68473,574500001.0
2005-09-01 04:10:00,0.68428,0.68475,0.68413,0.68454,747900004.0
2005-09-01 04:15:00,0.68458,0.68474,0.68435,0.68464,775100005.0
2005-09-01 04:20:00,0.68439,0.68481,0.68435,0.68465,791400008.0
2005-09-01 04:25:00,0.68438,0.68478,0.68424,0.68478,764599997.0
2005-09-01 04:30:00,0.68456,0.68475,0.68427,0.68448,642299998.0
2005-09-01 04:35:00,0.68468,0.68474,0.6843,0.68435,769300002.0
2005-09-01 04:40:00,0.68439,0.68442,0.68407,0.68437,753900002.0
2005-09-01 04:45:00,0.68428,0.68436,0.68411,0.68417,556600004.0
2005-09-01 04:50:00,0.68412,0.6843,0.68406,0.6842,606800002.0
2005-09-01 04:55:00,0.68412,0.68421,0.6841,0.68415,577699994.0
2005-09-01 05:00:00,0.68418,0.68437,0.68406,0.68435,691199992.0
2005-09-01 05:05:00,0.68425,0.68429,0.6841,0.68426,657399998.0
2005-09-01 05:10:00,0.68422,0.68463,0.68418,0.68447,556499993.0
2005-09-01 05:15:00,0.6844,0.68462,0.68408,0.6842,865100005.0
2005-09-01 05:20:00,0.68415,0.68442,0.68415,0.68438,666499996.0
2005-09-01 05:25:00,0.68435,0.68441,0.68421,0.68433,570999997.0
2005-09-01 05:30:00,0.68435,0.6847,0.68431,0.68444,560999999.0
2005-09-01 05:35:00,0.6846,0.68477,0.68427,0.68435,531400011.0
2005-09-01 05:40:00,0.68444,0.68476,0.68437,0.6844,544799998.0
2005-09-01 05:45:00,0.68468,0.68476,0.68424,0.68428,870399998.0
2005-09-01 05:50:00,0.68457,0.68468,0.68418,0.68461,1037899999.0
2005-09-01 05:55:00,0.68457,0.68468,0.68418,0.68462,679100002.0
2005-09-01 06:00:00,0.68434,0.68465,0.6842,0.6843,736700000.0
2005-09-01 06:05:00,0.68442,0.68463,0.68426,0.68457,657700004.0
2005-09-01 06:10:00,0.6842,0.68464,0.6842,0.68434,680700002.0
2005-09-01 06:15:00,0.68457,0.68473,0.68418,0.68422,814100008.0
2005-09-01 06:20:00,0.68467,0.68475,0.68418,0.68437,651099997.0
2005-09-01 06:25:00,0.68435,0.68489,0.68419,0.68459,531599998.0
2005-09-01 06:30:00,0.68462,0.68478,0.68417,0.6842,587099996.0
2005-09-01 06:35:00,0.68434,0.6849,0.68434,0.68474,658800001.0
2005-09-01 06:40:00,0.68427,0.68453,0.68422,0.68431,704199993.0
2005-09-01 06:45:00,0.68436,0.68464,0.68415,0.6845,821299998.0
2005-09-01 06:50:00,0.68415,0.68431,0.68415,0.68425,438200003.0
2005-09-01 06:55:00,0.68418,0.68425,0.68415,0.68417,482699999.0
2005-09-01 07:00:00,0.68412,0.68434,0.68412,0.68425,594900002.0
2005-09-01 07:05:00,0.68416,0.68458,0.68415,0.68445,882399991.0
2005-09-01 07:10:00,0.68417,0.6847,0.68417,0.68429,444600000.0
2005-09-01 07:15:00,0.68424,0.68446,0.68417,0.68424,886700003.0
2005-09-01 07:20:00,0.68422,0.68433,0.68413,0.68425,951200002.0
2005-09-01 07:25:00,0.68457,0.68465,0.68412,0.68422,628999991.0
2005-09-01 07:30:00,0.68421,0.68423,0.68407,0.68412,720600001.0
2005-09-01 07:35:00,0.68437,0.68439,0.68403,0.68407,875499996.0
2005-09-01 07:40:00,0.68409,0.68455,0.684,0.68407,643699995.0
2005-09-01 07:45:00,0.68442,0.68448,0.6839,0.6842,833299999.0
2005-09-01 07:50:00,0.68407,0.68451,0.68395,0.68433,1105999989.0
2005-09-01 07:55:00,0.68407,0.68446,0.68394,0.68423,879100004.0
2005-09-01 08:00:00,0.68404,0.68437,0.68404,0.68435,797300005.0
2005-09-01 08:05:00,0.68434,0.68469,0.68428,0.68428,703999998.0
2005-09-01 08:10:00,0.68427,0.68429,0.68413,0.68423,522400000.0
2005-09-01 08:15:00,0.68424,0.68454,0.68415,0.68443,347300005.0
2005-09-01 08:20:00,0.68413,0.68419,0.68398,0.68408,528699993.0
2005-09-01 08:25:00,0.68397,0.68404,0.68392,0.68395,572099999.0
2005-09-01 08:30:00,0.68393,0.68404,0.6839,0.68404,567400001.0
2005-09-01 08:35:00,0.68435,0.6845,0.68404,0.68415,521799999.0
2005-09-01 08:40:00,0.68407,0.68452,0.68404,0.68443,701199998.0
2005-09-01 08:45:00,0.6845,0.68455,0.68408,0.68414,681299999.0
2005-09-01 08:50:00,0.6842,0.68442,0.68408,0.68427,851199990.0
2005-09-01 08:55:00,0.68427,0.68434,0.68412,0.68415,447599999.0
2005-09-01 09:00:00,0.6842,0.6842,0.68406,0.68412,716900000.0
2005-09-01 09:05:00,0.68418,0.6846,0.68415,0.68454,611900001.0
2005-09-01 09:10:00,0.68454,0.68468,0.68439,0.68455,736700004.0
2005-09-01 09:15:00,0.68454,0.68463,0.68447,0.68458,611999997.0
2005-09-01 09:20:00,0.68456,0.68492,0.68434,0.68442,462200001.0
2005-09-01 09:25:00,0.68445,0.6845,0.68432,0.68442,765099995.0
2005-09-01 09:30:00,0.68443,0.68468,0.68437,0.68468,621499997.0
2005-09-01 09:35:00,0.6847,0.6847,0.68436,0.68453,494399995.0
2005-09-01 09:40:00,0.68449,0.68466,0.68444,0.68456,700400002.0
2005-09-01 09:45:00,0.68453,0.68454,0.68444,0.68445,923100006.0
2005-09-01 09:50:00,0.6844,0.6844,0.68412,0.6842,482299999.0
2005-09-01 09:55:00,0.68416,0.68416,0.68366,0.68387,492000003.0
2005-09-01 10:00:00,0.6839,0.68413,0.68374,0.68404,1145699989.0
2005-09-01 10:05:00,0.68404,0.68415,0.68401,0.68411,591500000.0
2005-09-01 10:10:00,0.68413,0.68445,0.68402,0.68402,588100003.0
2005-09-01 10:15:00,0.68404,0.68425,0.68392,0.68425,753399992.0
2005-09-01 10:20:00,0.68423,0.68483,0.68418,0.6847,742399991.0
2005-09-01 10:25:00,0.68473,0.68482,0.68462,0.68462,853499992.0
2005-09-01 10:30:00,0.68451,0.68451,0.68422,0.68438,840299997.0
2005-09-01 10:35:00,0.68442,0.6845,0.6843,0.68433,794900005.0
2005-09-01 10:40:00,0.68435,0.68442,0.68411,0.68418,881900015.0
2005-09-01 10:45:00,0.6842,0.68425,0.68411,0.68425,629700000.0
2005-09-01 10:50:00,0.68422,0.68422,0.68402,0.68419,782599999.0
2005-09-01 10:55:00,0.68418,0.68432,0.68408,0.68429,843299997.0
2005-09-01 11:00:00,0.68425,0.68436,0.68414,0.68436,582799998.0
2005-09-01 11:05:00,0.68431,0.68432,0.68419,0.68431,352200005.0
2005-09-01 11:10:00,0.68425,0.68429,0.68401,0.68407,802200001.0
2005-09-01 11:15:00,0.68412,0.68413,0.68401,0.6841,936400004.0
2005-09-01 11:20:00,0.68408,0.68418,0.68403,0.68412,559400002.0
2005-09-01 11:25:00,0.68406,0.68407,0.6839,0.68402,663299994.0
2005-09-01 11:30:00,0.68406,0.68413,0.6838,0.68411,768200008.0
2005-09-01 11:35:00,0.68417,0.68423,0.684,0.68405,600699997.0
2005-09-01 11:40:00,0.68404,0.68411,0.68395,0.68411,545599999.0
2005-09-01 11:45:00,0.6841,0.68411,0.68394,0.6841,671399999.0
2005-09-01 11:50:00,0.684,0.68408,0.68385,0.68388,819700000.0
2005-09-01 11:55:00,0.68395,0.68397,0.6838,0.68383,712500006.0
2005-09-01 12:00:00,0.68375,0.68379,0.68347,0.68347,807400001.0
2005-09-01 12:05:00,0.68348,0.68371,0.68344,0.68357,975200015.0
2005-09-01 12:10:00,0.68356,0.684,0.6835,0.68395,592400004.0
2005-09-01 12:15:00,0.684,0.68402,0.68385,0.68396,646900000.0
2005-09-01 12:20:00,0.68397,0.68403,0.68384,0.68389,628300002.0
2005-09-01 12:25:00,0.6838,0.68386,0.68351,0.68363,1044300009.0
2005-09-01 12:30:00,0.68359,0.68363,0.68346,0.68353,807800002.0
2005-09-01 12:35:00,0.68353,0.68369,0.6835,0.6836,629800008.0
2005-09-01 12:40:00,0.6836,0.68399,0.68358,0.68399,827499999.0
2005-09-01 12:45:00,0.68403,0.68414,0.68394,0.6841,602299999.0
2005-09-01 12:50:00,0.68416,0.68419,0.68403,0.68415,741199992.0
2005-09-01 12:55:00,0.68419,0.6844,0.68416,0.68432,566100007.0
2005-09-01 13:00:00,0.68441,0.68452,0.68432,0.68445,837400000.0
2005-09-01 13:05:00,0.68438,0.68444,0.68429,0.68431,503400009.0
2005-09-01 13:10:00,0.68424,0.68441,0.6841,0.68412,673800000.0
2005-09-01 13:15:00,0.68405,0.68414,0.68386,0.68391,1043299998.0
2005-09-01 13:20:00,0.68389,0.68423,0.68388,0.68404,793299999.0
2005-09-01 13:25:00,0.68404,0.68408,0.6839,0.68397,711599996.0
2005-09-01 13:30:00,0.68397,0.68406,0.68388,0.68391,449100000.0
2005-09-01 13:35:00,0.68388,0.68401,0.68381,0.68393,834600002.0
2005-09-01 13:40:00,0.6839,0.68398,0.6833,0.68332,563100000.0
2005-09-01 13:45:00,0.68339,0.68361,0.68339,0.68354,630899998.0
2005-09-01 13:50:00,0.68355,0.68364,0.68341,0.68348,770299996.0
2005-09-01 13:55:00,0.68348,0.68348,0.68326,0.68328,412399996.0
2005-09-01 14:00:00,0.68331,0.68339,0.68325,0.68329,493400005.0
2005-09-01 14:05:00,0.68324,0.68332,0.68322,0.68328,884299999.0
2005-09-01 14:10:00,0.68328,0.68328,0.68315,0.68324,428699998.0
2005-09-01 14:15:00,0.68327,0.6833,0.68301,0.68301,585599993.0
2005-09-01 14:20:00,0.68293,0.68304,0.68283,0.68286,565500008.0
2005-09-01 14:25:00,0.68292,0.68318,0.68292,0.68318,885299999.0
2005-09-01 14:30:00,0.68314,0.68334,0.6831,0.68315,822800002.0
2005-09-01 14:35:00,0.68313,0.68313,0.68292,0.6831,594400005.0
2005-09-01 14:40:00,0.68319,0.68362,0.6831,0.68345,767599992.0
2005-09-01 14:45:00,0.68347,0.68356,0.68342,0.68352,772099998.0
2005-09-01 14:50:00,0.68354,0.68359,0.68335,0.68336,669399996.0
2005-09-01 14:55:00,0.68337,0.68349,0.68331,0.68345,784100003.0
2005-09-01 15:00:00,0.68342,0.68353,0.68339,0.68342,727699995.0
2005-09-01 15:05:00,0.68338,0.68347,0.68328,0.68341,606700003.0
2005-09-01 15:10:00,0.68345,0.68349,0.68332,0.68339,940600000.0
2005-09-01 15:15:00,0.68337,0.6834,0.68306,0.68312,861699998.0
2005-09-01 15:20:00,0.68312,0.68324,0.68305,0.68324,524900002.0
2005-09-01 15:25:00,0.68323,0.68346,0.6832,0.68342,794199987.0
2005-09-01 15:30:00,0.68344,0.68348,0.68308,0.68312,651000001.0
2005-09-01 15:35:00,0.6832,0.68327,0.68303,0.6832,649900003.0
2005-09-01 15:40:00,0.6832,0.68324,0.68295,0.68305,813099998.0
2005-09-01 15:45:00,0.68305,0.68306,0.68271,0.68277,924600011.0
2005-09-01 15:50:00,0.68282,0.68313,0.6828,0.68309,579099991.0
2005-09-01 15:55:00,0.68312,0.68317,0.68288,0.68299,688899996.0
2005-09-01 16:00:00,0.68305,0.68346,0.68294,0.68332,839800005.0
2005-09-01 16:05:00,0.68327,0.68384,0.68323,0.68324,886700001.0
2005-09-01 16:10:00,0.68318,0.68343,0.68312,0.68324,771500005.0
2005-09-01 16:15:00,0.6832,0.68335,0.68307,0.68314,402700005.0
2005-09-01 16:20:00,0.6831,0.68311,0.683,0.68307,239399990.0
2005-09-01 16:50:00,0.68327,0.68328,0.68188,0.68215,462799993.0
2005-09-01 16:55:00,0.68215,0.68223,0.68207,0.68216,1060699994.0
2005-09-01 17:00:00,0.68205,0.68223,0.68109,0.68148,979199991.0
2005-09-01 17:05:00,0.6814,0.6817,0.68116,0.68158,915199998.0
2005-09-01 17:10:00,0.68146,0.68176,0.68103,0.68164,906200005.0
2005-09-01 17:15:00,0.68158,0.68191,0.68146,0.6818,717300002.0
2005-09-01 17:20:00,0.68178,0.6818,0.68138,0.6814,901899997.0
2005-09-01 17:25:00,0.68147,0.68147,0.68105,0.68105,495400006.0
2005-09-01 17:30:00,0.68103,0.6811,0.68078,0.6811,697199997.0
2005-09-01 17:35:00,0.68117,0.68135,0.68117,0.6813,650600000.0
2005-09-01 17:40:00,0.68129,0.68149,0.68123,0.68149,487499997.0
2005-09-01 17:45:00,0.68142,0.6815,0.68124,0.6815,944199996.0
2005-09-01 17:50:00,0.68133,0.68137,0.6809,0.681,358800003.0
2005-09-01 17:55:00,0.68094,0.68108,0.68072,0.68105,779900004.0
2005-09-01 18:00:00,0.68105,0.68121,0.68095,0.68117,5418900034.0
2005-09-01 18:05:00,0.68118,0.68126,0.68094,0.68094,5607999989.0
2005-09-01 18:10:00,0.68093,0.68096,0.68048,0.68055,5717099999.0
2005-09-01 18:15:00,0.68057,0.68068,0.68047,0.68063,6028599986.0
2005-09-01 18:20:00,0.68067,0.68099,0.68067,0.68099,5206000016.0
2005-09-01 18:25:00,0.68103,0.68114,0.6809,0.6809,4189200011.0
2005-09-01 18:30:00,0.6809,0.68104,0.68081,0.68088,3956900022.0
2005-09-01 18:35:00,0.6809,0.68105,0.6808,0.68093,1636299998.0
2005-09-01 18:40:00,0.68093,0.68099,0.68079,0.68088,2460400005.0
2005-09-01 18:45:00,0.6809,0.68115,0.68087,0.6811,1498999994.0
2005-09-01 18:50:00,0.68111,0.68124,0.68092,0.681,1983799998.0
2005-09-01 18:55:00,0.68101,0.68107,0.68094,0.68097,2922399994.0
2005-09-01 19:00:00,0.68095,0.68102,0.68078,0.68086,1857300000.0
2005-09-01 19:05:00,0.6808,0.68088,0.68064,0.68086,2849300005.0
2005-09-01 19:10:00,0.68093,0.68094,0.68044,0.68045,1575899992.0
2005-09-01 19:15:00,0.68041,0.68044,0.68009,0.6802,1835200011.0
2005-09-01 19:20:00,0.68019,0.68038,0.68019,0.68035,1383999994.0
2005-09-01 19:25:00,0.68032,0.68033,0.68012,0.68029,2288000012.0
2005-09-01 19:30:00,0.68022,0.68036,0.68017,0.68035,2720299995.0
2005-09-01 19:35:00,0.68034,0.68049,0.68026,0.68036,2597800011.0
2005-09-01 19:40:00,0.68033,0.68048,0.68031,0.68032,1981800003.0
2005-09-01 19:45:00,0.68037,0.68041,0.68029,0.68032,897300001.0
2005-09-01 19:50:00,0.6803,0.68041,0.68021,0.68027,1450699994.0
2005-09-01 19:55:00,0.6803,0.68051,0.68026,0.68046,1367900007.0
2005-09-01 20:00:00,0.68059,0.68068,0.68049,0.68068,900800003.0
2005-09-01 20:05:00,0.68062,0.68073,0.68047,0.68073,1332000010.0
2005-09-01 20:10:00,0.68075,0.68084,0.68067,0.68076,2177599985.0
2005-09-01 20:15:00,0.68078,0.68096,0.68068,0.6809,2087100000.0
2005-09-01 20:20:00,0.68094,0.68175,0.68093,0.68141,1598799993.0
2005-09-01 20:25:00,0.68141,0.68157,0.68117,0.68122,2623199999.0
2005-09-01 20:30:00,0.68122,0.68137,0.681,0.681,4548799989.0
2005-09-01 20:35:00,0.68104,0.68134,0.68102,0.68123,2251699993.0
2005-09-01 20:40:00,0.6812,0.68163,0.68116,0.68149,2378099994.0
2005-09-01 20:45:00,0.68154,0.68167,0.68088,0.68102,2386399993.0
2005-09-01 20:50:00,0.68102,0.68132,0.68093,0.68108,3715800003.0
2005-09-01 20:55:00,0.68093,0.68124,0.68088,0.68119,5012600000.0
2005-09-01 21:00:00,0.68122,0.68127,0.68113,0.68127,4100099990.0
2005-09-01 21:05:00,0.68124,0.6813,0.68103,0.68103,2186399983.0
2005-09-01 21:10:00,0.68102,0.68128,0.68102,0.6811,1611899994.0
2005-09-01 21:15:00,0.68114,0.68137,0.68107,0.6811,1412099994.0
2005-09-01 21:20:00,0.68117,0.68126,0.681,0.681,2857999995.0
2005-09-01 21:25:00,0.68097,0.68123,0.68097,0.68118,1063099988.0
2005-09-01 21:30:00,0.68115,0.68132,0.68113,0.68122,2160999985.0
2005-09-01 21:35:00,0.68129,0.68158,0.68129,0.68155,1044700008.0
2005-09-01 21:40:00,0.68142,0.68158,0.6814,0.68149,1393799993.0
2005-09-01 21:45:00,0.68152,0.68153,0.68137,0.68137,1032799994.0
2005-09-01 21:50:00,0.68131,0.68139,0.68121,0.68122,1120199995.0
2005-09-01 21:55:00,0.68124,0.68132,0.68121,0.68132,1245500000.0
2005-09-01 22:00:00,0.68128,0.68155,0.6811,0.68117,1618200004.0
2005-09-01 22:05:00,0.68115,0.68119,0.6811,0.68115,890499996.0
2005-09-01 22:10:00,0.68113,0.68131,0.68111,0.68117,979300009.0
2005-09-01 22:15:00,0.68122,0.68125,0.68103,0.68113,1486699993.0
2005-09-01 22:20:00,0.68115,0.68123,0.68111,0.68117,1406800003.0
2005-09-01 22:25:00,0.68115,0.6814,0.68104,0.68115,1384799993.0
2005-09-01 22:30:00,0.68116,0.68118,0.6811,0.6811,845300000.0
2005-09-01 22:35:00,0.6811,0.68131,0.68105,0.68107,869000001.0
2005-09-01 22:40:00,0.68105,0.68111,0.68084,0.68102,1006999996.0
2005-09-01 22:45:00,0.68103,0.68113,0.68097,0.68102,846100004.0
2005-09-01 22:50:00,0.68106,0.68123,0.68105,0.68121,524700003.0
2005-09-01 22:55:00,0.68121,0.68122,0.68102,0.68102,949700011.0
2005-09-01 23:00:00,0.68118,0.68159,0.68097,0.68121,761300003.0
2005-09-01 23:05:00,0.6812,0.68152,0.68102,0.68114,746600008.0
2005-09-01 23:10:00,0.68108,0.68149,0.68081,0.6813,814800002.0
2005-09-01 23:15:00,0.6812,0.68149,0.68109,0.68142,874700006.0
2005-09-01 23:20:00,0.68115,0.6815,0.68088,0.68132,849700005.0
2005-09-01 23:25:00,0.6815,0.68154,0.68111,0.68117,871999996.0
2005-09-01 23:30:00,0.68123,0.68143,0.68117,0.68117,688899996.0
2005-09-01 23:35:00,0.68122,0.68128,0.68112,0.68125,567700003.0
2005-09-01 23:40:00,0.68123,0.68137,0.6812,0.68131,663799999.0
2005-09-01 23:45:00,0.68134,0.68162,0.68129,0.68135,433600003.0
2005-09-01 23:50:00,0.6813,0.68148,0.68117,0.68117,542200001.0
2005-09-01 23:55:00,0.68106,0.68111,0.6808,0.68109,520899989.0
2005-09-02 00:00:00,0.68119,0.68156,0.68114,0.68156,527999995.0
2005-09-02 00:05:00,0.68153,0.68178,0.68105,0.6816,779099991.0
2005-09-02 00:10:00,0.68159,0.68186,0.68156,0.68165,548099997.0
2005-09-02 00:15:00,0.6814,0.68164,0.68106,0.68146,662300001.0
2005-09-02 00:20:00,0.68145,0.68181,0.68133,0.6814,663900001.0
2005-09-02 00:25:00,0.68142,0.68155,0.68135,0.68142,601799995.0
2005-09-02 00:30:00,0.6815,0.68163,0.68139,0.6815,583400002.0
2005-09-02 00:35:00,0.68145,0.68155,0.68137,0.68148,865999992.0
2005-09-02 00:40:00,0.68149,0.68169,0.6814,0.68148,748500003.0
2005-09-02 00:45:00,0.68146,0.68146,0.68135,0.68135,705099989.0
2005-09-02 00:50:00,0.6814,0.6817,0.68132,0.68137,737200002.0
2005-09-02 00:55:00,0.68139,0.68146,0.6813,0.6814,562000006.0
2005-09-02 01:00:00,0.68137,0.68154,0.68129,0.68138,715200013.0
2005-09-02 01:05:00,0.68133,0.6814,0.68118,0.68123,855600009.0
2005-09-02 01:10:00,0.6814,0.68164,0.68116,0.68118,685500009.0
2005-09-02 01:15:00,0.68117,0.68138,0.68113,0.6813,850600004.0
2005-09-02 01:20:00,0.6813,0.6813,0.68116,0.68123,779700002.0
2005-09-02 01:25:00,0.68124,0.68126,0.68115,0.68124,659799998.0
2005-09-02 01:30:00,0.6812,0.68125,0.68106,0.68117,451300005.0
2005-09-02 01:35:00,0.6812,0.68136,0.68117,0.68136,610199997.0
2005-09-02 01:40:00,0.6813,0.68144,0.68126,0.68132,749599994.0
2005-09-02 01:45:00,0.68136,0.68141,0.68102,0.68105,791300009.0
2005-09-02 01:50:00,0.68104,0.68126,0.681,0.68125,619400000.0
2005-09-02 01:55:00,0.68127,0.6813,0.68102,0.68106,523400005.0
2005-09-02 02:00:00,0.68103,0.68128,0.68095,0.68125,679700003.0
2005-09-02 02:05:00,0.68126,0.68152,0.68117,0.68145,921199999.0
2005-09-02 02:10:00,0.68141,0.68143,0.68107,0.68115,516599997.0
2005-09-02 02:15:00,0.68118,0.68118,0.681,0.68115,675299996.0
2005-09-02 02:20:00,0.68109,0.68115,0.68102,0.68113,598500002.0
2005-09-02 02:25:00,0.68113,0.68113,0.68099,0.681,612099993.0
2005-09-02 02:30:00,0.68097,0.68111,0.6809,0.68092,597999994.0
2005-09-02 02:35:00,0.68087,0.68107,0.68087,0.68095,652600007.0
2005-09-02 02:40:00,0.68103,0.68114,0.68094,0.68114,731399987.0
2005-09-02 02:45:00,0.68112,0.68124,0.68111,0.68122,592300002.0
2005-09-02 02:50:00,0.68122,0.68131,0.68115,0.68115,693199998.0
2005-09-02 02:55:00,0.68099,0.68118,0.68099,0.6811,651199997.0
2005-09-02 03:00:00,0.68111,0.68116,0.68105,0.68105,816999995.0
2005-09-02 03:05:00,0.6811,0.68125,0.68107,0.68114,918000007.0
2005-09-02 03:10:00,0.68119,0.68162,0.68113,0.68135,739900007.0
2005-09-02 03:15:00,0.68129,0.68153,0.68126,0.68143,501499999.0
2005-09-02 03:20:00,0.68146,0.6815,0.68135,0.6814,491800000.0
2005-09-02 03:25:00,0.68137,0.68167,0.68126,0.68132,475599998.0
2005-09-02 03:30:00,0.68129,0.68137,0.68118,0.68123,451399994.0
2005-09-02 03:35:00,0.68123,0.68129,0.68118,0.68125,482200001.0
2005-09-02 03:40:00,0.6812,0.68135,0.68118,0.68131,524699999.0
2005-09-02 03:45:00,0.68129,0.68129,0.68117,0.68122,429700000.0
2005-09-02 03:50:00,0.6812,0.6814,0.6812,0.68132,438399996.0
2005-09-02 03:55:00,0.68132,0.68132,0.68117,0.68119,715399998.0
2005-09-02 04:00:00,0.68119,0.68162,0.68117,0.68118,687599994.0
2005-09-02 04:05:00,0.68123,0.68149,0.68115,0.68133,454699996.0
2005-09-02 04:10:00,0.68123,0.68123,0.68115,0.68118,378299998.0
2005-09-02 04:15:00,0.68147,0.68154,0.68119,0.68122,545500001.0
2005-09-02 04:20:00,0.68121,0.68161,0.6811,0.6812,579999997.0
2005-09-02 04:25:00,0.6812,0.68123,0.68112,0.68115,289999997.0
2005-09-02 04:30:00,0.68114,0.68144,0.68113,0.68135,631599997.0
2005-09-02 04:35:00,0.6812,0.68124,0.68109,0.68115,518400006.0
2005-09-02 04:40:00,0.6812,0.68136,0.68118,0.68129,654699998.0
2005-09-02 04:45:00,0.68121,0.68163,0.68118,0.6813,771999991.0
2005-09-02 04:50:00,0.68128,0.68135,0.68118,0.68131,533599999.0
2005-09-02 04:55:00,0.68128,0.68135,0.68113,0.68113,490499995.0
2005-09-02 05:00:00,0.68115,0.68127,0.68115,0.68121,809299988.0
2005-09-02 05:05:00,0.68124,0.68146,0.68109,0.68118,517399997.0
2005-09-02 05:10:00,0.6811,0.6814,0.68106,0.68116,657000003.0
2005-09-02 05:15:00,0.6812,0.68146,0.68111,0.68112,531100006.0
2005-09-02 05:20:00,0.68114,0.68123,0.68111,0.68119,549699999.0
2005-09-02 05:25:00,0.68125,0.68131,0.68115,0.68119,533200002.0
2005-09-02 05:30:00,0.6812,0.68143,0.68115,0.68137,875899995.0
2005-09-02 05:35:00,0.6814,0.68144,0.6813,0.68137,469900000.0
2005-09-02 05:40:00,0.68139,0.68181,0.68132,0.68178,483300002.0
2005-09-02 05:45:00,0.68142,0.68148,0.68135,0.68138,506800007.0
2005-09-02 05:50:00,0.68143,0.68146,0.68118,0.68118,571300000.0
2005-09-02 05:55:00,0.68114,0.68157,0.68111,0.68118,622400003.0
2005-09-02 06:00:00,0.68108,0.68135,0.68097,0.68132,858599990.0
2005-09-02 06:05:00,0.68116,0.68123,0.6811,0.68123,456200004.0
2005-09-02 06:10:00,0.6815,0.68157,0.68115,0.6812,495699998.0
2005-09-02 06:15:00,0.68129,0.68142,0.68109,0.6811,518600000.0
2005-09-02 06:20:00,0.68104,0.68116,0.68095,0.68103,708100001.0
2005-09-02 06:25:00,0.68107,0.68135,0.681,0.68121,553699996.0
2005-09-02 06:30:00,0.68105,0.68111,0.68098,0.68101,586200004.0
2005-09-02 06:35:00,0.681,0.68122,0.68068,0.68116,461400001.0
2005-09-02 06:40:00,0.68102,0.68121,0.68099,0.68105,479800000.0
2005-09-02 06:45:00,0.68111,0.6812,0.68098,0.68109,564400006.0
2005-09-02 06:50:00,0.68106,0.68131,0.68099,0.68127,448500002.0
2005-09-02 06:55:00,0.6811,0.68126,0.68098,0.68107,405299998.0
2005-09-02 07:00:00,0.68097,0.68109,0.68092,0.68109,606300003.0
2005-09-02 07:05:00,0.68107,0.6813,0.68089,0.68105,564899998.0
2005-09-02 07:10:00,0.68102,0.68125,0.68096,0.6811,888300000.0
2005-09-02 07:15:00,0.68118,0.68138,0.68105,0.68113,579299994.0
2005-09-02 07:20:00,0.68114,0.68121,0.68094,0.68095,443399992.0
2005-09-02 07:25:00,0.68097,0.68127,0.6809,0.68098,289800000.0
2005-09-02 07:30:00,0.68093,0.68101,0.68087,0.68097,658399995.0
2005-09-02 07:35:00,0.68097,0.68101,0.68085,0.68095,1025500000.0
2005-09-02 07:40:00,0.68099,0.68116,0.68097,0.68116,630600001.0
2005-09-02 07:45:00,0.68109,0.68119,0.68104,0.68113,688200004.0
2005-09-02 07:50:00,0.68111,0.68111,0.68092,0.68102,777699997.0
2005-09-02 07:55:00,0.68107,0.68112,0.68104,0.6811,530999997.0
2005-09-02 08:00:00,0.68106,0.68136,0.68106,0.68122,521100002.0
2005-09-02 08:05:00,0.6812,0.68126,0.68099,0.68103,899100005.0
2005-09-02 08:10:00,0.68112,0.68123,0.68096,0.681,788599998.0
2005-09-02 08:15:00,0.68112,0.68134,0.6811,0.68124,1106799998.0
2005-09-02 08:20:00,0.68124,0.68151,0.68121,0.68132,632599998.0
2005-09-02 08:25:00,0.68129,0.68142,0.68114,0.68124,705800002.0
2005-09-02 08:30:00,0.6812,0.68158,0.6812,0.68125,751899996.0
2005-09-02 08:35:00,0.68117,0.6812,0.68095,0.68118,652800001.0
2005-09-02 08:40:00,0.68115,0.68153,0.68115,0.68153,591800003.0
2005-09-02 08:45:00,0.68159,0.68163,0.68145,0.68155,661900000.0
2005-09-02 08:50:00,0.68158,0.68168,0.68156,0.68163,610299995.0
2005-09-02 08:55:00,0.68163,0.68167,0.6813,0.68147,672300005.0
2005-09-02 09:00:00,0.6815,0.68178,0.68138,0.68176,578899997.0
2005-09-02 09:05:00,0.68173,0.68193,0.68173,0.68173,769300004.0
2005-09-02 09:10:00,0.68187,0.68195,0.68165,0.68167,858800002.0
2005-09-02 09:15:00,0.68169,0.68186,0.68164,0.68169,593100001.0
2005-09-02 09:20:00,0.68174,0.68177,0.68162,0.68162,772999995.0
2005-09-02 09:25:00,0.68167,0.68182,0.68161,0.68176,678500007.0
2005-09-02 09:30:00,0.68173,0.6819,0.68167,0.68183,695999992.0
2005-09-02 09:35:00,0.68186,0.68233,0.68182,0.68225,529499992.0
2005-09-02 09:40:00,0.68234,0.6824,0.68217,0.68232,721000000.0
2005-09-02 09:45:00,0.68237,0.68239,0.68207,0.68219,687900004.0
2005-09-02 09:50:00,0.68215,0.68249,0.682,0.68248,861699992.0
2005-09-02 09:55:00,0.68254,0.68254,0.68211,0.68211,707499997.0
2005-09-02 10:00:00,0.6821,0.6823,0.68207,0.68207,619800003.0
2005-09-02 10:05:00,0.68203,0.68209,0.68184,0.68188,555499999.0
2005-09-02 10:10:00,0.68197,0.68234,0.68197,0.68234,540400003.0
2005-09-02 10:15:00,0.68245,0.68251,0.68223,0.68245,650800004.0
2005-09-02 10:20:00,0.68248,0.68279,0.68246,0.68275,452300000.0
2005-09-02 10:25:00,0.6828,0.68302,0.68266,0.68292,1001999995.0
2005-09-02 10:30:00,0.68289,0.68308,0.68278,0.68308,585500003.0
2005-09-02 10:35:00,0.68314,0.68318,0.68282,0.68283,648699998.0
2005-09-02 10:40:00,0.68283,0.68298,0.6828,0.68281,991399996.0
2005-09-02 10:45:00,0.68273,0.68298,0.68265,0.68298,595799995.0
2005-09-02 10:50:00,0.68299,0.68333,0.68298,0.68333,592899998.0
2005-09-02 10:55:00,0.68335,0.68377,0.68324,0.68377,624300003.0
2005-09-02 11:00:00,0.68377,0.684,0.6836,0.68392,970300002.0
2005-09-02 11:05:00,0.6838,0.68419,0.68375,0.68415,581999995.0
2005-09-02 11:10:00,0.68409,0.68416,0.68383,0.68387,732699993.0
2005-09-02 11:15:00,0.68394,0.68427,0.68377,0.68427,957900003.0
2005-09-02 11:20:00,0.68425,0.68446,0.68399,0.68402,731799998.0
2005-09-02 11:25:00,0.68397,0.68404,0.68392,0.68397,649899997.0
2005-09-02 11:30:00,0.68405,0.68406,0.68384,0.68392,716800001.0
2005-09-02 11:35:00,0.68394,0.68412,0.68388,0.68403,559999997.0
2005-09-02 11:40:00,0.68405,0.68417,0.68398,0.684,481699998.0
2005-09-02 11:45:00,0.68403,0.68403,0.68388,0.68399,816700011.0
2005-09-02 11:50:00,0.68389,0.68401,0.68388,0.68391,772999996.0
2005-09-02 11:55:00,0.68394,0.68415,0.68384,0.68412,652700001.0
2005-09-02 12:00:00,0.68405,0.68426,0.68398,0.6842,665199996.0
2005-09-02 12:05:00,0.68419,0.68427,0.68394,0.68394,660199989.0
2005-09-02 12:10:00,0.68393,0.68394,0.68366,0.68372,604899998.0
2005-09-02 12:15:00,0.68368,0.6837,0.68343,0.68348,592500002.0
2005-09-02 12:20:00,0.68346,0.68346,0.68313,0.68317,555900002.0
2005-09-02 12:25:00,0.68317,0.68339,0.68317,0.68323,627599997.0
2005-09-02 12:30:00,0.6832,0.68321,0.68304,0.68318,801099995.0
2005-09-02 12:35:00,0.68321,0.68334,0.68308,0.68321,633800004.0
2005-09-02 12:40:00,0.6832,0.68321,0.68303,0.68307,878699986.0
2005-09-02 12:45:00,0.68312,0.68315,0.68297,0.68297,1001400001.0
2005-09-02 12:50:00,0.68298,0.68305,0.68268,0.6828,955399999.0
2005-09-02 12:55:00,0.68282,0.68282,0.68255,0.68277,747399994.0
2005-09-02 13:00:00,0.68282,0.68293,0.68267,0.68271,753799997.0
2005-09-02 13:05:00,0.68269,0.68284,0.68259,0.68283,899900010.0
2005-09-02 13:10:00,0.68275,0.68289,0.68273,0.68285,708699997.0
2005-09-02 13:15:00,0.68293,0.68293,0.68278,0.68283,743499996.0
2005-09-02 13:20:00,0.68284,0.68309,0.68281,0.68307,627399994.0
2005-09-02 13:25:00,0.68304,0.68304,0.68282,0.68296,690900002.0
2005-09-02 13:30:00,0.68296,0.68298,0.68288,0.68293,582399996.0
2005-09-02 13:35:00,0.6829,0.68304,0.6829,0.68304,806599991.0
2005-09-02 13:40:00,0.68313,0.68317,0.68236,0.68236,765499992.0
2005-09-02 13:45:00,0.6823,0.68241,0.68185,0.68195,824699997.0
2005-09-02 13:50:00,0.68195,0.68221,0.68194,0.68215,815600001.0
2005-09-02 13:55:00,0.68215,0.68232,0.68205,0.6823,605800005.0
2005-09-02 14:00:00,0.68219,0.6823,0.6821,0.68215,466899999.0
2005-09-02 14:05:00,0.6821,0.68236,0.68206,0.6821,766399996.0
2005-09-02 14:10:00,0.6821,0.6821,0.68168,0.6817,884800006.0
2005-09-02 14:15:00,0.68169,0.68179,0.68157,0.6817,755300001.0
2005-09-02 14:20:00,0.68173,0.68192,0.68165,0.68192,950699988.0
2005-09-02 14:25:00,0.68188,0.68197,0.68169,0.68169,784599995.0
2005-09-02 14:30:00,0.682,0.68247,0.68144,0.68144,628199995.0
2005-09-02 14:35:00,0.68134,0.68229,0.68134,0.68201,675900002.0
2005-09-02 14:40:00,0.68206,0.68237,0.68184,0.6819,681400003.0
2005-09-02 14:45:00,0.68202,0.68272,0.68189,0.68217,812199993.0
2005-09-02 14:50:00,0.68213,0.68233,0.68208,0.68233,934100003.0
2005-09-02 14:55:00,0.68234,0.68275,0.68234,0.68271,1030299994.0
2005-09-02 15:00:00,0.68265,0.68286,0.68254,0.68261,681800009.0
2005-09-02 15:05:00,0.68256,0.68261,0.68213,0.68215,899099996.0
2005-09-02 15:10:00,0.68218,0.68222,0.68193,0.68193,867399998.0
2005-09-02 15:15:00,0.68196,0.68203,0.6819,0.68195,812800003.0
2005-09-02 15:20:00,0.68198,0.68206,0.68181,0.68185,709299998.0
2005-09-02 15:25:00,0.6818,0.68186,0.68142,0.68148,845600001.0
2005-09-02 15:30:00,0.68141,0.68166,0.68118,0.68159,542300000.0
2005-09-02 15:35:00,0.68169,0.68195,0.68138,0.68195,854800004.0
2005-09-02 15:40:00,0.68213,0.68213,0.68186,0.68201,881099995.0
2005-09-02 15:45:00,0.6819,0.68233,0.6819,0.68227,920400002.0
2005-09-02 15:50:00,0.68231,0.68251,0.68231,0.68235,796100002.0
2005-09-02 15:55:00,0.68239,0.68247,0.68222,0.68223,513400002.0
2005-09-02 16:00:00,0.68227,0.68285,0.68227,0.68247,863899999.0
2005-09-02 16:05:00,0.68245,0.68257,0.68238,0.68257,449400001.0
2005-09-02 16:10:00,0.6826,0.68282,0.68252,0.68252,623099997.0
2005-09-02 16:15:00,0.68257,0.68267,0.68254,0.68261,537299997.0
2005-09-02 16:20:00,0.68257,0.68265,0.68229,0.68233,916800007.0
2005-09-02 16:25:00,0.68232,0.68235,0.68192,0.68214,601699998.0
2005-09-02 16:30:00,0.68212,0.68223,0.68209,0.68219,683000005.0
2005-09-02 16:35:00,0.68225,0.68237,0.68215,0.6823,632699995.0
2005-09-02 16:40:00,0.68226,0.6824,0.68224,0.6824,854700005.0
2005-09-02 16:45:00,0.68232,0.68246,0.68147,0.6817,760999999.0
2005-09-02 16:50:00,0.68167,0.6819,0.68159,0.68178,821899994.0
2005-09-02 16:55:00,0.6817,0.68175,0.6814,0.68142,928500002.0
2005-09-02 17:00:00,0.68134,0.68148,0.68102,0.6811,871199999.0
2005-09-02 17:05:00,0.68112,0.68132,0.68108,0.68128,946599997.0
2005-09-02 17:10:00,0.68131,0.68148,0.68125,0.68148,825100001.0
2005-09-02 17:15:00,0.68152,0.68159,0.68114,0.68125,798000012.0
2005-09-02 17:20:00,0.68137,0.68167,0.68126,0.68163,873100000.0
2005-09-02 17:25:00,0.68163,0.68166,0.68136,0.68165,605199996.0
2005-09-02 17:30:00,0.68166,0.68166,0.68149,0.68162,695599997.0
2005-09-02 17:35:00,0.68166,0.6817,0.68151,0.6816,843900005.0
2005-09-02 17:40:00,0.68163,0.68165,0.68134,0.68141,752100003.0
2005-09-02 17:45:00,0.68136,0.68152,0.68118,0.68125,957500001.0
2005-09-02 17:50:00,0.68115,0.6812,0.68105,0.6812,525400007.0
2005-09-02 17:55:00,0.68116,0.68118,0.68078,0.6808,695300000.0
2005-09-02 18:00:00,0.68085,0.68116,0.68081,0.68108,5475999991.0
2005-09-02 18:05:00,0.68103,0.6814,0.68088,0.68091,6644999982.0
2005-09-02 18:10:00,0.68094,0.681,0.6808,0.68095,5175300004.0
2005-09-02 18:15:00,0.68097,0.68116,0.68074,0.68103,5497800010.0
2005-09-02 18:20:00,0.6808,0.68098,0.68075,0.68082,4829199974.0
2005-09-02 18:25:00,0.68082,0.68102,0.68063,0.68097,3789199990.0
2005-09-02 18:30:00,0.68102,0.68107,0.68073,0.68081,4067199991.0
2005-09-02 18:35:00,0.68083,0.6809,0.68077,0.68088,1656799996.0
2005-09-02 18:40:00,0.6809,0.68092,0.68069,0.68069,2568999992.0
2005-09-02 18:45:00,0.68068,0.68084,0.6806,0.68071,1066400002.0
2005-09-02 18:50:00,0.68068,0.6807,0.68027,0.68027,1832000008.0
2005-09-02 18:55:00,0.68031,0.68044,0.68008,0.68018,3156499988.0
2005-09-02 19:00:00,0.6802,0.68043,0.68012,0.68012,1944399984.0
2005-09-02 19:05:00,0.68012,0.68028,0.68009,0.68018,3021100007.0
2005-09-02 19:10:00,0.68023,0.68036,0.68015,0.68028,1570600005.0
2005-09-02 19:15:00,0.6803,0.68044,0.68029,0.68037,2065499982.0
2005-09-02 19:20:00,0.68027,0.68033,0.68015,0.68018,1435400002.0
2005-09-02 19:25:00,0.68016,0.68022,0.68003,0.68005,2157000008.0
2005-09-02 19:30:00,0.68006,0.68036,0.68006,0.6803,2546799991.0
2005-09-02 19:35:00,0.68029,0.68034,0.68024,0.68033,2056100008.0
2005-09-02 19:40:00,0.68032,0.6804,0.68028,0.68032,2083899990.0
2005-09-02 19:45:00,0.68034,0.68034,0.6801,0.68018,858099994.0
2005-09-02 19:50:00,0.68021,0.68026,0.6801,0.68015,1466000001.0
2005-09-02 19:55:00,0.68018,0.68051,0.6801,0.68012,1687199993.0
2005-09-02 20:00:00,0.68018,0.68049,0.68007,0.6801,767600004.0
2005-09-02 20:05:00,0.68009,0.6802,0.68004,0.68006,1172500001.0
2005-09-02 20:10:00,0.68015,0.68024,0.67985,0.67995,2456499996.0
2005-09-02 20:15:00,0.67997,0.68007,0.67995,0.67995,2297899987.0
2005-09-02 20:20:00,0.67999,0.68039,0.67999,0.68023,1992200006.0
2005-09-02 20:25:00,0.68019,0.68025,0.68007,0.68012,2711699998.0
2005-09-02 20:30:00,0.68012,0.68029,0.68007,0.68017,4594299984.0
2005-09-02 20:35:00,0.68019,0.68025,0.6801,0.6801,2655800007.0
2005-09-02 20:40:00,0.68006,0.68036,0.68006,0.68019,2496899992.0
2005-09-02 20:45:00,0.68017,0.6802,0.67999,0.68009,2396199986.0
2005-09-02 20:50:00,0.68008,0.68038,0.67998,0.68025,3933299995.0
2005-09-02 20:55:00,0.6801,0.68039,0.67995,0.6802,5608199989.0
2005-09-02 21:00:00,0.68022,0.68032,0.68012,0.68014,3994700004.0
2005-09-02 21:05:00,0.68012,0.68037,0.6801,0.68015,1901400014.0
2005-09-02 21:10:00,0.68015,0.68022,0.6801,0.68017,1541399992.0
2005-09-02 21:15:00,0.68018,0.68037,0.68006,0.6801,1474800000.0
2005-09-02 21:20:00,0.68017,0.68021,0.68007,0.68009,2393299994.0
2005-09-02 21:25:00,0.68037,0.68042,0.68008,0.68011,752100007.0
2005-09-02 21:30:00,0.68035,0.68065,0.68008,0.68013,2053299990.0
2005-09-02 21:35:00,0.68014,0.68017,0.68005,0.68012,855200003.0
2005-09-02 21:40:00,0.67996,0.68038,0.67996,0.68006,1215299999.0
2005-09-02 21:45:00,0.68007,0.68024,0.68007,0.68024,1057199994.0
2005-09-02 21:50:00,0.6803,0.68057,0.6801,0.68013,1472999987.0
2005-09-02 21:55:00,0.68015,0.68017,0.68002,0.68009,1096800004.0
2005-09-02 22:00:00,0.68007,0.68022,0.67998,0.68006,1921699993.0
2005-09-02 22:05:00,0.68,0.68009,0.68,0.68005,811499991.0
2005-09-02 22:10:00,0.68004,0.68015,0.68003,0.6801,1011200005.0
2005-09-02 22:15:00,0.68009,0.68029,0.68,0.68011,1540000004.0
2005-09-02 22:20:00,0.68013,0.68062,0.67998,0.67999,1737899999.0
2005-09-02 22:25:00,0.67995,0.68026,0.67992,0.68,1271799992.0
2005-09-02 22:30:00,0.68002,0.68041,0.6797,0.68018,983100007.0
2005-09-02 22:35:00,0.68013,0.68044,0.67973,0.68013,1002100001.0
2005-09-02 22:40:00,0.68002,0.68034,0.67994,0.67994,1334800002.0
2005-09-02 22:45:00,0.68,0.6805,0.67959,0.68018,982800005.0
2005-09-02 22:50:00,0.68012,0.68023,0.67966,0.6799,899599990.0
2005-09-02 22:55:00,0.67988,0.68062,0.6797,0.68009,1384399996.0
2005-09-04 23:00:00,0.67912,0.68108,0.67912,0.68021,794900004.0
2005-09-04 23:05:00,0.68015,0.68091,0.68015,0.6809,700899992.0
2005-09-04 23:10:00,0.68088,0.68117,0.6806,0.68106,802899998.0
2005-09-04 23:15:00,0.68113,0.68119,0.68082,0.68091,900900001.0
2005-09-04 23:20:00,0.681,0.68115,0.68057,0.68098,770600004.0
2005-09-04 23:25:00,0.681,0.68142,0.68069,0.68112,952900001.0
2005-09-04 23:30:00,0.68058,0.68108,0.68055,0.68055,526299997.0
2005-09-04 23:35:00,0.6806,0.68118,0.67984,0.68094,628899994.0
2005-09-04 23:40:00,0.68082,0.68131,0.68079,0.68123,789399992.0
2005-09-04 23:45:00,0.68128,0.68128,0.68084,0.68113,743100007.0
2005-09-04 23:50:00,0.68112,0.68116,0.68069,0.68085,696999997.0
2005-09-04 23:55:00,0.68092,0.68122,0.68084,0.68114,670799999.0
2005-09-05 00:00:00,0.68112,0.68126,0.68025,0.68102,480799996.0
2005-09-05 00:05:00,0.68097,0.68121,0.68093,0.68108,793099992.0
2005-09-05 00:10:00,0.6811,0.68132,0.68096,0.681,637100008.0
2005-09-05 00:15:00,0.68107,0.6812,0.68098,0.68115,549700003.0
2005-09-05 00:20:00,0.68117,0.6812,0.68102,0.68102,415900002.0
2005-09-05 00:25:00,0.68104,0.68116,0.68096,0.68099,539300000.0
2005-09-05 00:30:00,0.68111,0.68128,0.6809,0.68103,828999997.0
2005-09-05 00:35:00,0.68092,0.68103,0.68088,0.68095,530599997.0
2005-09-05 00:40:00,0.68095,0.68112,0.68088,0.68105,525000005.0
2005-09-05 00:45:00,0.68096,0.68097,0.68069,0.68079,545099999.0
2005-09-05 00:50:00,0.68084,0.68127,0.68083,0.68123,425000002.0
2005-09-05 00:55:00,0.68126,0.68136,0.68114,0.68132,501100002.0
2005-09-05 01:00:00,0.6813,0.68142,0.68122,0.68142,896900005.0
2005-09-05 01:05:00,0.68118,0.68143,0.68118,0.68143,770999996.0
2005-09-05 01:10:00,0.68143,0.68153,0.68135,0.68145,680500002.0
2005-09-05 01:15:00,0.68141,0.68173,0.68141,0.68173,650800002.0
2005-09-05 01:20:00,0.68173,0.68191,0.68158,0.6819,1039300000.0
2005-09-05 01:25:00,0.68185,0.6819,0.6817,0.68179,539900003.0
2005-09-05 01:30:00,0.68181,0.68186,0.68157,0.68157,585499998.0
2005-09-05 01:35:00,0.68159,0.68164,0.68152,0.68162,718700003.0
2005-09-05 01:40:00,0.68158,0.68183,0.68157,0.68178,850099996.0
2005-09-05 01:45:00,0.68177,0.68177,0.68126,0.6816,530399996.0
2005-09-05 01:50:00,0.68146,0.68175,0.68138,0.68161,554700003.0
2005-09-05 01:55:00,0.68164,0.6817,0.68151,0.68151,540000000.0
2005-09-05 02:00:00,0.68148,0.68162,0.68143,0.68158,585000000.0
2005-09-05 02:05:00,0.68155,0.68163,0.68147,0.68156,1026599995.0
2005-09-05 02:10:00,0.68158,0.68179,0.68157,0.68171,253699998.0
2005-09-05 02:15:00,0.68167,0.6818,0.68165,0.68176,495700003.0
2005-09-05 02:20:00,0.68172,0.68178,0.68144,0.68168,646500000.0
2005-09-05 02:25:00,0.6817,0.68172,0.68141,0.68148,623699999.0
2005-09-05 02:30:00,0.68148,0.68152,0.68136,0.68147,437399998.0
2005-09-05 02:35:00,0.6815,0.68154,0.68134,0.6814,623999991.0
2005-09-05 02:40:00,0.68122,0.68166,0.68122,0.6815,544700002.0
2005-09-05 02:45:00,0.68146,0.68164,0.68146,0.6816,522899997.0
2005-09-05 02:50:00,0.68157,0.6816,0.6813,0.68133,758100006.0
2005-09-05 02:55:00,0.68123,0.68127,0.68115,0.68124,681599998.0
2005-09-05 03:00:00,0.68121,0.68131,0.68109,0.68123,651000000.0
2005-09-05 03:05:00,0.68126,0.68133,0.68084,0.68116,803999999.0
2005-09-05 03:10:00,0.68117,0.68127,0.68107,0.68107,708799993.0
2005-09-05 03:15:00,0.68109,0.68113,0.68096,0.68103,627999997.0
2005-09-05 03:20:00,0.68105,0.68105,0.68089,0.6809,291300003.0
2005-09-05 03:25:00,0.68081,0.68098,0.68072,0.68098,388099996.0
2005-09-05 03:30:00,0.68086,0.68086,0.68058,0.68068,788600008.0
2005-09-05 03:35:00,0.68088,0.68114,0.68069,0.6809,701900003.0
2005-09-05 03:40:00,0.68081,0.68126,0.6808,0.68109,524500002.0
2005-09-05 03:45:00,0.68111,0.68128,0.68092,0.68098,620400001.0
2005-09-05 03:50:00,0.68088,0.68111,0.68086,0.68102,539900004.0
2005-09-05 03:55:00,0.68097,0.68108,0.68065,0.68067,812200000.0
2005-09-05 04:00:00,0.68079,0.68089,0.68057,0.6806,932499992.0
2005-09-05 04:05:00,0.68071,0.68071,0.68043,0.68043,484699998.0
2005-09-05 04:10:00,0.68033,0.68051,0.68026,0.68042,777499987.0
2005-09-05 04:15:00,0.68047,0.68049,0.68023,0.68026,752099991.0
2005-09-05 04:20:00,0.68021,0.68037,0.68013,0.68025,631200001.0
2005-09-05 04:25:00,0.68024,0.68029,0.68014,0.68022,300200003.0
2005-09-05 04:30:00,0.68029,0.68048,0.68028,0.68047,577200000.0
2005-09-05 04:35:00,0.68051,0.68051,0.6801,0.68033,638700005.0
2005-09-05 04:40:00,0.68038,0.68058,0.68034,0.68042,677400004.0
2005-09-05 04:45:00,0.68035,0.68045,0.6803,0.68045,773699999.0
2005-09-05 04:50:00,0.68043,0.68058,0.68018,0.68049,762800003.0
2005-09-05 04:55:00,0.68053,0.68067,0.68041,0.68057,505300005.0
2005-09-05 05:00:00,0.68055,0.68069,0.68041,0.6805,644699996.0
2005-09-05 05:05:00,0.6804,0.68061,0.68019,0.68061,664599994.0
2005-09-05 05:10:00,0.68057,0.68058,0.68016,0.68037,413000000.0
2005-09-05 05:15:00,0.6804,0.68052,0.68029,0.68037,609400005.0
2005-09-05 05:20:00,0.68038,0.68043,0.68008,0.68021,115300000.0
2005-09-05 05:25:00,0.68036,0.68046,0.68035,0.68041,321799999.0
2005-09-05 05:30:00,0.68043,0.68063,0.68036,0.68037,895299989.0
2005-09-05 05:35:00,0.6806,0.68063,0.68038,0.68055,465700003.0
2005-09-05 05:40:00,0.68061,0.68069,0.68044,0.68056,627100003.0
2005-09-05 05:45:00,0.68053,0.68061,0.68039,0.6804,599600010.0
2005-09-05 05:50:00,0.68046,0.6805,0.68031,0.68035,754000004.0
2005-09-05 05:55:00,0.68031,0.68031,0.67998,0.68007,525799994.0
2005-09-05 06:00:00,0.68009,0.68019,0.68004,0.6801,492799997.0
2005-09-05 06:05:00,0.68014,0.68014,0.67991,0.67995,792799992.0
2005-09-05 06:10:00,0.67992,0.68021,0.67987,0.68015,955900003.0
2005-09-05 06:15:00,0.68014,0.68024,0.68005,0.68005,750499989.0
2005-09-05 06:20:00,0.68012,0.68038,0.68012,0.68032,796100007.0
2005-09-05 06:25:00,0.68034,0.68047,0.68021,0.68045,652899996.0
2005-09-05 06:30:00,0.68042,0.68064,0.68037,0.68056,764600010.0
2005-09-05 06:35:00,0.68054,0.6806,0.68034,0.68034,707999998.0
2005-09-05 06:40:00,0.68035,0.68042,0.68027,0.6804,445700003.0
2005-09-05 06:45:00,0.6804,0.6804,0.68019,0.68024,717500007.0
2005-09-05 06:50:00,0.68024,0.68042,0.68024,0.68033,947699992.0
2005-09-05 06:55:00,0.68031,0.68036,0.68013,0.68014,739800008.0
2005-09-05 07:00:00,0.68013,0.68048,0.68011,0.68048,463299996.0
2005-09-05 07:05:00,0.68042,0.6805,0.68042,0.68048,350400001.0
2005-09-05 07:10:00,0.68048,0.6806,0.6803,0.68052,776900003.0
2005-09-05 07:15:00,0.68056,0.68078,0.68055,0.68063,604899999.0
2005-09-05 07:20:00,0.68062,0.68069,0.68049,0.68052,608600003.0
2005-09-05 07:25:00,0.68063,0.68063,0.68038,0.68053,687899992.0
2005-09-05 07:30:00,0.68058,0.68083,0.68046,0.68083,871099999.0
2005-09-05 07:35:00,0.68085,0.6809,0.68051,0.68065,783700000.0
2005-09-05 07:40:00,0.68075,0.68087,0.68073,0.68076,661400006.0
2005-09-05 07:45:00,0.6807,0.68089,0.6807,0.68077,434299999.0
2005-09-05 07:50:00,0.68077,0.68084,0.6806,0.68073,401299999.0
2005-09-05 07:55:00,0.68074,0.68078,0.68054,0.68067,566800010.0
2005-09-05 08:00:00,0.6806,0.68092,0.68059,0.68091,650999997.0
2005-09-05 08:05:00,0.68086,0.68091,0.6808,0.68087,450399998.0
2005-09-05 08:10:00,0.68081,0.68083,0.68043,0.68043,785700009.0
2005-09-05 08:15:00,0.68049,0.6805,0.68002,0.68035,489499991.0
2005-09-05 08:20:00,0.68033,0.68046,0.6803,0.68038,505200001.0
2005-09-05 08:25:00,0.68032,0.68035,0.68022,0.68032,795900002.0
2005-09-05 08:30:00,0.68028,0.68036,0.68018,0.68018,653699999.0
2005-09-05 08:35:00,0.68006,0.68006,0.67965,0.67973,795699991.0
2005-09-05 08:40:00,0.67957,0.67995,0.67949,0.6797,531199999.0
2005-09-05 08:45:00,0.67972,0.67975,0.67955,0.67958,657800004.0
2005-09-05 08:50:00,0.67953,0.6796,0.67941,0.67943,631299996.0
2005-09-05 08:55:00,0.67944,0.67954,0.67911,0.67914,700599996.0
2005-09-05 09:00:00,0.67905,0.6794,0.67901,0.6794,678199999.0
2005-09-05 09:05:00,0.67934,0.67951,0.67926,0.67947,808299993.0
2005-09-05 09:10:00,0.67945,0.67951,0.67915,0.67939,676700005.0
2005-09-05 09:15:00,0.67942,0.67945,0.67877,0.67877,674100003.0
2005-09-05 09:20:00,0.67875,0.67879,0.67859,0.67863,825999998.0
2005-09-05 09:25:00,0.6787,0.67873,0.67829,0.6784,954300003.0
2005-09-05 09:30:00,0.67843,0.67873,0.67843,0.67854,471499998.0
2005-09-05 09:35:00,0.67853,0.67861,0.67843,0.67861,482600001.0
2005-09-05 09:40:00,0.67863,0.67876,0.67859,0.67867,935100001.0
2005-09-05 09:45:00,0.67868,0.6787,0.67848,0.67853,444900007.0
2005-09-05 09:50:00,0.67857,0.67876,0.67853,0.67876,684200003.0
2005-09-05 09:55:00,0.67875,0.67881,0.67861,0.67864,539099997.0
2005-09-05 10:00:00,0.67857,0.67863,0.67849,0.6786,518300001.0
2005-09-05 10:05:00,0.67856,0.67874,0.67855,0.67861,899199995.0
2005-09-05 10:10:00,0.67867,0.67881,0.6786,0.67881,635799999.0
2005-09-05 10:15:00,0.67884,0.67885,0.67872,0.67882,619299996.0
2005-09-05 10:20:00,0.67882,0.67895,0.67877,0.67887,503499998.0
2005-09-05 10:25:00,0.67892,0.67919,0.67888,0.67914,587500000.0
2005-09-05 10:30:00,0.67916,0.67937,0.67913,0.6792,556999997.0
2005-09-05 10:35:00,0.67925,0.67925,0.67909,0.6792,811799990.0
2005-09-05 10:40:00,0.67929,0.67952,0.67923,0.67952,573799993.0
2005-09-05 10:45:00,0.6796,0.67976,0.67954,0.67971,639999997.0
2005-09-05 10:50:00,0.67976,0.67983,0.67922,0.67925,737199994.0
2005-09-05 10:55:00,0.67924,0.67951,0.6792,0.67931,678400003.0
2005-09-05 11:00:00,0.67932,0.67937,0.67926,0.67933,398199998.0
2005-09-05 11:05:00,0.67932,0.67939,0.67927,0.67934,617399993.0
2005-09-05 11:10:00,0.6793,0.6793,0.67918,0.67922,649100001.0
2005-09-05 11:15:00,0.67928,0.67933,0.67889,0.6793,930800011.0
2005-09-05 11:20:00,0.67929,0.67945,0.67927,0.67942,654500003.0
2005-09-05 11:25:00,0.67937,0.67939,0.67917,0.67917,607299992.0
2005-09-05 11:30:00,0.67922,0.67922,0.67893,0.679,802900000.0
2005-09-05 11:35:00,0.67904,0.67912,0.67896,0.67912,650699995.0
2005-09-05 11:40:00,0.67919,0.6792,0.67885,0.67885,430499998.0
2005-09-05 11:45:00,0.67888,0.67895,0.67883,0.67893,833100005.0
2005-09-05 11:50:00,0.67884,0.67885,0.67861,0.67874,549300003.0
2005-09-05 11:55:00,0.67881,0.67885,0.67869,0.67881,717699997.0
2005-09-05 12:00:00,0.67875,0.67888,0.67875,0.6788,900600000.0
2005-09-05 12:05:00,0.6788,0.6788,0.6785,0.67852,711200007.0
2005-09-05 12:10:00,0.67851,0.67871,0.67849,0.67862,658200004.0
2005-09-05 12:15:00,0.67861,0.6787,0.67857,0.67857,664199998.0
2005-09-05 12:20:00,0.67829,0.67873,0.67829,0.67873,652200003.0
2005-09-05 12:25:00,0.67876,0.67885,0.6787,0.6788,666000000.0
2005-09-05 12:30:00,0.67876,0.67884,0.6787,0.67882,586999997.0
2005-09-05 12:35:00,0.67882,0.67888,0.67874,0.67883,409699999.0
2005-09-05 12:40:00,0.67878,0.6789,0.67878,0.67888,682400000.0
2005-09-05 12:45:00,0.67886,0.67886,0.67851,0.67851,785999995.0
2005-09-05 12:50:00,0.67854,0.67861,0.67846,0.67855,613300000.0
2005-09-05 12:55:00,0.67855,0.67857,0.67847,0.6785,566700009.0
2005-09-05 13:00:00,0.67848,0.67867,0.67831,0.6786,575300002.0
2005-09-05 13:05:00,0.67863,0.67872,0.67815,0.67837,900400000.0
2005-09-05 13:10:00,0.67827,0.67868,0.67822,0.67845,1048599985.0
2005-09-05 13:15:00,0.67855,0.67869,0.67816,0.67858,895100009.0
2005-09-05 13:20:00,0.67821,0.6787,0.67791,0.67848,986899985.0
2005-09-05 13:25:00,0.6784,0.67867,0.6782,0.67841,794500005.0
2005-09-05 13:30:00,0.67845,0.67854,0.67803,0.67811,803600008.0
2005-09-05 13:35:00,0.67835,0.67848,0.67793,0.67817,718499990.0
2005-09-05 13:40:00,0.67784,0.67837,0.67775,0.67818,920300006.0
2005-09-05 13:45:00,0.67808,0.67851,0.67791,0.67842,679799998.0
2005-09-05 13:50:00,0.67798,0.67861,0.67798,0.67833,939100006.0
2005-09-05 13:55:00,0.67842,0.67847,0.67806,0.67825,847900013.0
2005-09-05 14:00:00,0.67825,0.67841,0.67795,0.67815,668400002.0
2005-09-05 14:05:00,0.67832,0.67845,0.67786,0.67824,1070300001.0
2005-09-05 14:10:00,0.67818,0.67839,0.67799,0.67831,840300005.0
2005-09-05 14:15:00,0.6784,0.67846,0.67806,0.6783,995800006.0
2005-09-05 14:20:00,0.67838,0.67849,0.6781,0.67822,733800005.0
2005-09-05 14:25:00,0.67814,0.67862,0.678,0.67847,978300005.0
2005-09-05 14:30:00,0.67833,0.67861,0.67819,0.67832,797300005.0
2005-09-05 14:35:00,0.6783,0.67855,0.67794,0.67843,775900001.0
2005-09-05 14:40:00,0.67818,0.67865,0.67818,0.6785,699099998.0
2005-09-05 14:45:00,0.67855,0.67897,0.67837,0.67891,781699997.0
2005-09-05 14:50:00,0.6787,0.67899,0.67848,0.67878,523000001.0
2005-09-05 14:55:00,0.67875,0.67891,0.67842,0.67879,883600000.0
2005-09-05 15:00:00,0.67868,0.67892,0.67854,0.67888,682299998.0
2005-09-05 15:05:00,0.67882,0.67893,0.67854,0.67868,726800001.0
2005-09-05 15:10:00,0.67874,0.67906,0.67849,0.67887,597799999.0
2005-09-05 15:15:00,0.6789,0.67897,0.67831,0.67832,899800017.0
2005-09-05 15:20:00,0.67845,0.67861,0.67819,0.6783,863899987.0
2005-09-05 15:25:00,0.67844,0.67877,0.67832,0.67865,734100004.0
2005-09-05 15:30:00,0.67856,0.67887,0.67843,0.67873,610300002.0
2005-09-05 15:35:00,0.67883,0.67887,0.67836,0.67883,768300003.0
2005-09-05 15:40:00,0.67862,0.67901,0.6785,0.67865,804899985.0
2005-09-05 15:45:00,0.67872,0.67906,0.67853,0.67898,823600006.0
2005-09-05 15:50:00,0.6789,0.67906,0.67837,0.67901,810600004.0
2005-09-05 15:55:00,0.6791,0.67914,0.67855,0.67901,873000002.0
2005-09-05 16:00:00,0.67915,0.67921,0.67866,0.67895,584600001.0
2005-09-05 16:05:00,0.6789,0.67935,0.67867,0.67935,830100004.0
2005-09-05 16:10:00,0.67901,0.67938,0.67882,0.67904,740100004.0
2005-09-05 16:15:00,0.67917,0.67938,0.67875,0.67938,981500003.0
2005-09-05 16:20:00,0.6791,0.67941,0.67889,0.67938,838000003.0
2005-09-05 16:25:00,0.6791,0.67958,0.67889,0.67921,842999999.0
2005-09-05 16:30:00,0.679,0.67937,0.67885,0.67905,847100006.0
2005-09-05 16:35:00,0.67892,0.67928,0.67882,0.67908,732999994.0
2005-09-05 16:40:00,0.67878,0.67942,0.67867,0.67903,857399997.0
2005-09-05 16:45:00,0.67905,0.67915,0.67856,0.6787,1077400005.0
2005-09-05 16:50:00,0.67843,0.67885,0.67826,0.67847,844600000.0
2005-09-05 16:55:00,0.6786,0.67877,0.67833,0.67858,879100006.0
2005-09-05 17:00:00,0.67865,0.67893,0.67838,0.6787,956700001.0
2005-09-05 17:05:00,0.67885,0.67897,0.67862,0.67877,974999996.0
2005-09-05 17:10:00,0.67855,0.67917,0.67849,0.6791,859899996.0
2005-09-05 17:15:00,0.67908,0.67929,0.6788,0.67921,906400003.0
2005-09-05 17:20:00,0.6792,0.6798,0.67908,0.67976,743000002.0
2005-09-05 17:25:00,0.67968,0.67971,0.67901,0.67956,818799994.0
2005-09-05 17:30:00,0.67962,0.67979,0.67927,0.67965,833999999.0
2005-09-05 17:35:00,0.67977,0.67978,0.67897,0.67948,898699994.0
2005-09-05 17:40:00,0.67949,0.67976,0.67922,0.6796,645499995.0
2005-09-05 17:45:00,0.67968,0.68015,0.67957,0.67993,712000008.0
2005-09-05 17:50:00,0.68002,0.68009,0.67949,0.67988,838800001.0
2005-09-05 17:55:00,0.68002,0.68022,0.67979,0.67989,572699999.0
2005-09-05 18:00:00,0.68002,0.68031,0.6796,0.68008,5508200011.0
2005-09-05 18:05:00,0.68006,0.68024,0.67961,0.68003,5541399992.0
2005-09-05 18:10:00,0.6797,0.68023,0.67951,0.67992,5543600002.0
2005-09-05 18:15:00,0.67987,0.68009,0.67936,0.67961,5040199995.0
2005-09-05 18:20:00,0.67931,0.67997,0.67931,0.67982,4586400003.0
2005-09-05 18:25:00,0.6799,0.68006,0.67935,0.67963,3837399999.0
2005-09-05 18:30:00,0.67951,0.6797,0.6792,0.67951,3821699993.0
2005-09-05 18:35:00,0.67965,0.67987,0.67908,0.67925,1574299988.0
2005-09-05 18:40:00,0.67935,0.6796,0.67903,0.67932,2725199987.0
2005-09-05 18:45:00,0.67941,0.67972,0.67904,0.67932,1216799998.0
2005-09-05 18:50:00,0.6794,0.67962,0.679,0.67924,1605299998.0
2005-09-05 18:55:00,0.67924,0.67967,0.67899,0.67933,3186999990.0
2005-09-05 19:00:00,0.67923,0.67953,0.6789,0.67932,2173100011.0
2005-09-05 19:05:00,0.6794,0.67969,0.67895,0.67927,2926799997.0
2005-09-05 19:10:00,0.67905,0.6795,0.67881,0.67916,1410299990.0
2005-09-05 19:15:00,0.67917,0.67947,0.67886,0.67923,2028500004.0
2005-09-05 19:20:00,0.67879,0.67922,0.67871,0.67901,1596999997.0
2005-09-05 19:25:00,0.67904,0.67938,0.67873,0.67906,2212299987.0
2005-09-05 19:30:00,0.67913,0.67939,0.67891,0.67922,2554100000.0
2005-09-05 19:35:00,0.67934,0.67947,0.67889,0.67915,2196399994.0
2005-09-05 19:40:00,0.67922,0.67942,0.67888,0.67937,1855800003.0
2005-09-05 19:45:00,0.67924,0.6793,0.67889,0.67899,1042400008.0
2005-09-05 19:50:00,0.67895,0.67938,0.67877,0.67909,1526799996.0
2005-09-05 19:55:00,0.67915,0.67934,0.67881,0.6791,1830100012.0
2005-09-05 20:00:00,0.67933,0.67936,0.679,0.67927,1115499997.0
2005-09-05 20:05:00,0.67928,0.67945,0.67868,0.67916,1244099996.0
2005-09-05 20:10:00,0.67903,0.67938,0.6787,0.67914,2489999997.0
2005-09-05 20:15:00,0.67918,0.67938,0.67887,0.67919,2511900005.0
2005-09-05 20:20:00,0.6789,0.67929,0.67885,0.6791,1417699993.0
2005-09-05 20:25:00,0.67917,0.67949,0.67888,0.67897,2936299991.0
2005-09-05 20:30:00,0.67923,0.67972,0.67899,0.67932,4810700006.0
2005-09-05 20:35:00,0.67941,0.67957,0.67905,0.6793,2751099993.0
2005-09-05 20:40:00,0.67897,0.67955,0.6789,0.67918,2415100010.0
2005-09-05 20:45:00,0.67931,0.67946,0.67902,0.67917,2162199987.0
2005-09-05 20:50:00,0.67897,0.67944,0.67885,0.67935,3883800006.0
2005-09-05 20:55:00,0.67942,0.67955,0.679,0.67946,4923599991.0
2005-09-05 21:00:00,0.67948,0.6797,0.67909,0.67936,4186900016.0
2005-09-05 21:05:00,0.67943,0.67985,0.6791,0.67965,1926400008.0
2005-09-05 21:10:00,0.67955,0.67969,0.67922,0.67969,1303099987.0
2005-09-05 21:15:00,0.6796,0.67967,0.67921,0.67966,1767199981.0
2005-09-05 21:20:00,0.67938,0.67968,0.67909,0.67944,2581399991.0
2005-09-05 21:25:00,0.67953,0.67967,0.67902,0.67944,1160800005.0
2005-09-05 21:30:00,0.67907,0.67959,0.67898,0.67925,2019799989.0
2005-09-05 21:35:00,0.6793,0.67959,0.67913,0.67948,996899993.0
2005-09-05 21:40:00,0.67897,0.67957,0.67897,0.67937,1322200002.0
2005-09-05 21:45:00,0.6793,0.67968,0.67891,0.67956,846600006.0
2005-09-05 21:50:00,0.67955,0.67977,0.67908,0.67944,876099997.0
2005-09-05 21:55:00,0.67952,0.67962,0.67911,0.67944,1061399994.0
2005-09-05 22:00:00,0.67945,0.67966,0.67903,0.67953,1845199988.0
2005-09-05 22:05:00,0.67952,0.67961,0.6791,0.67943,760199988.0
2005-09-05 22:10:00,0.679,0.67958,0.67897,0.67929,1005100006.0
2005-09-05 22:15:00,0.67929,0.67964,0.67919,0.67944,1795400003.0
2005-09-05 22:20:00,0.67921,0.67968,0.67909,0.67947,1574200001.0
2005-09-05 22:25:00,0.67945,0.67966,0.67916,0.67948,1174399992.0
2005-09-05 22:30:00,0.67955,0.67956,0.67899,0.67922,971999994.0
2005-09-05 22:35:00,0.67918,0.67957,0.67914,0.67949,950300002.0
2005-09-05 22:40:00,0.67914,0.67969,0.67909,0.67924,1196299999.0
2005-09-05 22:45:00,0.67953,0.67961,0.67887,0.67948,802999991.0
2005-09-05 22:50:00,0.67943,0.67987,0.67931,0.6795,1077499991.0
2005-09-05 22:55:00,0.67962,0.6798,0.67927,0.67961,1327500000.0
2005-09-05 23:00:00,0.67935,0.67986,0.6792,0.6793,907500006.0
2005-09-05 23:05:00,0.67937,0.67976,0.6792,0.67965,743400007.0
2005-09-05 23:10:00,0.67944,0.67983,0.67921,0.67983,826500007.0
2005-09-05 23:15:00,0.67971,0.68005,0.67936,0.67986,602500002.0
2005-09-05 23:20:00,0.67941,0.68003,0.67937,0.6799,694299999.0
2005-09-05 23:25:00,0.67977,0.68072,0.6796,0.67987,860299991.0
2005-09-05 23:30:00,0.67868,0.68011,0.67868,0.68005,755600002.0
2005-09-05 23:35:00,0.68003,0.68019,0.68003,0.68016,494600000.0
2005-09-05 23:40:00,0.68015,0.68017,0.67965,0.67965,496500000.0
2005-09-05 23:45:00,0.6801,0.68031,0.67983,0.68031,643400001.0
2005-09-05 23:50:00,0.68003,0.68024,0.67971,0.68011,832900003.0
2005-09-05 23:55:00,0.68002,0.68044,0.67962,0.68016,776800000.0
2005-09-06 00:00:00,0.6802,0.6802,0.67995,0.67995,379200004.0
2005-09-06 00:05:00,0.67997,0.67997,0.67977,0.67977,659600007.0
2005-09-06 00:10:00,0.67984,0.67988,0.67937,0.67973,666499998.0
2005-09-06 00:15:00,0.67979,0.67988,0.67973,0.67974,405999995.0
2005-09-06 00:20:00,0.67972,0.67978,0.6797,0.67972,324499999.0
2005-09-06 00:25:00,0.67972,0.67978,0.67949,0.67949,449500008.0
2005-09-06 00:30:00,0.67956,0.67958,0.67929,0.6794,756900003.0
2005-09-06 00:35:00,0.67945,0.67952,0.6794,0.67952,497899999.0
2005-09-06 00:40:00,0.67949,0.67951,0.67918,0.67946,635900005.0
2005-09-06 00:45:00,0.67957,0.67969,0.67932,0.67935,654100006.0
2005-09-06 00:50:00,0.67943,0.67958,0.67937,0.67945,650300007.0
2005-09-06 00:55:00,0.6794,0.67955,0.67935,0.67955,527299997.0
2005-09-06 01:00:00,0.67954,0.67974,0.67905,0.6791,837499992.0
2005-09-06 01:05:00,0.67898,0.67953,0.67882,0.67945,804400001.0
2005-09-06 01:10:00,0.67946,0.67953,0.6794,0.67946,871900000.0
2005-09-06 01:15:00,0.67941,0.67962,0.67929,0.67942,626000007.0
2005-09-06 01:20:00,0.67948,0.67952,0.67939,0.67943,594100005.0
2005-09-06 01:25:00,0.67946,0.67955,0.67942,0.67951,677700002.0
2005-09-06 01:30:00,0.6795,0.67976,0.67949,0.67955,519800002.0
2005-09-06 01:35:00,0.67951,0.67971,0.67944,0.67968,791999992.0
2005-09-06 01:40:00,0.67968,0.67973,0.67931,0.67942,1032200008.0
2005-09-06 01:45:00,0.67944,0.67947,0.6791,0.6791,427299996.0
2005-09-06 01:50:00,0.67907,0.67935,0.67907,0.67932,597000009.0
2005-09-06 01:55:00,0.67934,0.6794,0.67923,0.67927,582300002.0
2005-09-06 02:00:00,0.67926,0.67932,0.67918,0.67922,671700000.0
2005-09-06 02:05:00,0.67922,0.6793,0.67916,0.67928,701699999.0
2005-09-06 02:10:00,0.67926,0.67936,0.67915,0.67933,734600004.0
2005-09-06 02:15:00,0.67932,0.67941,0.67914,0.67928,785900002.0
2005-09-06 02:20:00,0.67924,0.6793,0.67903,0.67911,465500001.0
2005-09-06 02:25:00,0.67917,0.67927,0.67913,0.67922,878800000.0
2005-09-06 02:30:00,0.67918,0.67925,0.67884,0.67895,404599999.0
2005-09-06 02:35:00,0.67894,0.67905,0.67884,0.67885,695400003.0
2005-09-06 02:40:00,0.67887,0.67897,0.67869,0.67873,770899997.0
2005-09-06 02:45:00,0.67866,0.67871,0.67837,0.67841,557499988.0
2005-09-06 02:50:00,0.67842,0.67847,0.67831,0.67843,607800000.0
2005-09-06 02:55:00,0.67839,0.67847,0.67822,0.67822,475199998.0
2005-09-06 03:00:00,0.67817,0.67837,0.67816,0.67831,477199999.0
2005-09-06 03:05:00,0.67831,0.67835,0.67819,0.6783,634600007.0
2005-09-06 03:10:00,0.67836,0.67848,0.67814,0.67814,717099994.0
2005-09-06 03:15:00,0.67818,0.67828,0.67812,0.67819,743400002.0
2005-09-06 03:20:00,0.67821,0.67831,0.67792,0.67825,683100005.0
2005-09-06 03:25:00,0.67815,0.67824,0.67807,0.67815,419700003.0
2005-09-06 03:30:00,0.67813,0.67821,0.67809,0.67818,347300001.0
2005-09-06 03:35:00,0.6782,0.67825,0.67805,0.6781,263499998.0
2005-09-06 03:40:00,0.67805,0.67809,0.67799,0.67799,374299999.0
2005-09-06 03:45:00,0.67796,0.67803,0.67795,0.67798,295000000.0
2005-09-06 03:50:00,0.67796,0.67807,0.67796,0.67805,542200001.0
2005-09-06 03:55:00,0.67802,0.67829,0.678,0.67808,614200000.0
2005-09-06 04:00:00,0.67815,0.67821,0.67808,0.67812,609799999.0
2005-09-06 04:05:00,0.67815,0.67815,0.67799,0.67807,299100002.0
2005-09-06 04:10:00,0.67807,0.67816,0.67803,0.67803,470699996.0
2005-09-06 04:15:00,0.67802,0.67814,0.67795,0.67797,484000001.0
2005-09-06 04:20:00,0.67794,0.67808,0.67765,0.67796,647099997.0
2005-09-06 04:25:00,0.67792,0.67797,0.6778,0.67793,556799999.0
2005-09-06 04:30:00,0.67793,0.67798,0.67787,0.67798,564400000.0
2005-09-06 04:35:00,0.67798,0.67799,0.67788,0.67791,372899995.0
2005-09-06 04:40:00,0.67795,0.67812,0.67794,0.67812,601200003.0
2005-09-06 04:45:00,0.67805,0.6782,0.67803,0.67807,782000007.0
2005-09-06 04:50:00,0.67802,0.67807,0.67796,0.67802,736200000.0
2005-09-06 04:55:00,0.67802,0.67822,0.678,0.67812,581400004.0
2005-09-06 05:00:00,0.67812,0.67824,0.6781,0.67815,475600000.0
2005-09-06 05:05:00,0.67815,0.67827,0.67808,0.67827,542099996.0
2005-09-06 05:10:00,0.67821,0.67827,0.67814,0.67822,609200002.0
2005-09-06 05:15:00,0.67824,0.67827,0.6781,0.67815,656600001.0
2005-09-06 05:20:00,0.67809,0.67817,0.67802,0.67804,534799998.0
2005-09-06 05:25:00,0.67807,0.67815,0.67797,0.67803,424700001.0
2005-09-06 05:30:00,0.67802,0.67813,0.67791,0.67811,760299992.0
2005-09-06 05:35:00,0.67815,0.6782,0.67808,0.67808,307800001.0
2005-09-06 05:40:00,0.67809,0.67817,0.67808,0.67815,501699995.0
2005-09-06 05:45:00,0.67812,0.67823,0.67793,0.67793,653500015.0
2005-09-06 05:50:00,0.67815,0.67824,0.67813,0.67816,549900001.0
2005-09-06 05:55:00,0.67816,0.67825,0.67815,0.67823,654999995.0
2005-09-06 06:00:00,0.67823,0.67832,0.67799,0.67823,541400001.0
2005-09-06 06:05:00,0.67826,0.67841,0.67826,0.67841,495200007.0
2005-09-06 06:10:00,0.67835,0.67846,0.67833,0.67843,683399999.0
2005-09-06 06:15:00,0.67842,0.67846,0.67829,0.67846,543700004.0
2005-09-06 06:20:00,0.67843,0.67847,0.67836,0.67842,790299996.0
2005-09-06 06:25:00,0.67837,0.67838,0.67805,0.6783,658299992.0
2005-09-06 06:30:00,0.6783,0.67842,0.67807,0.67837,514000002.0
2005-09-06 06:35:00,0.67831,0.67853,0.67831,0.67844,468600000.0
2005-09-06 06:40:00,0.67855,0.67858,0.67848,0.6785,449199999.0
2005-09-06 06:45:00,0.67859,0.67861,0.6785,0.6786,500100001.0
2005-09-06 06:50:00,0.67859,0.67874,0.6785,0.67867,425399998.0
2005-09-06 06:55:00,0.67869,0.67875,0.67855,0.67875,472000001.0
2005-09-06 07:00:00,0.6787,0.67875,0.67864,0.67873,475000001.0
2005-09-06 07:05:00,0.67865,0.67884,0.67842,0.67872,335900004.0
2005-09-06 07:10:00,0.67866,0.67893,0.67865,0.67882,837999998.0
2005-09-06 07:15:00,0.67887,0.67907,0.67887,0.67898,654899996.0
2005-09-06 07:20:00,0.67898,0.67906,0.67895,0.67902,540699995.0
2005-09-06 07:25:00,0.67904,0.67914,0.67868,0.67875,573300008.0
2005-09-06 07:30:00,0.67875,0.67885,0.67873,0.67877,879099997.0
2005-09-06 07:35:00,0.67878,0.67882,0.67874,0.67874,955700007.0
2005-09-06 07:40:00,0.67873,0.67892,0.6787,0.67886,491000002.0
2005-09-06 07:45:00,0.67885,0.67901,0.67871,0.67895,617000001.0
2005-09-06 07:50:00,0.67897,0.67902,0.67882,0.67891,512100007.0
2005-09-06 07:55:00,0.67895,0.67914,0.67892,0.67909,647499999.0
2005-09-06 08:00:00,0.67905,0.67912,0.67895,0.67899,503199993.0
2005-09-06 08:05:00,0.67898,0.679,0.67889,0.67889,567499998.0
2005-09-06 08:10:00,0.67883,0.67886,0.67873,0.67879,816300005.0
2005-09-06 08:15:00,0.67881,0.67885,0.67853,0.67862,657899994.0
2005-09-06 08:20:00,0.67857,0.67863,0.67848,0.67857,523799997.0
2005-09-06 08:25:00,0.67861,0.67861,0.67836,0.67838,678099998.0
2005-09-06 08:30:00,0.67838,0.67855,0.67808,0.67808,584600002.0
2005-09-06 08:35:00,0.67814,0.67866,0.67811,0.67866,939400003.0
2005-09-06 08:40:00,0.67859,0.67859,0.67804,0.67807,720000003.0
2005-09-06 08:45:00,0.67798,0.67807,0.67782,0.67783,727300008.0
2005-09-06 08:50:00,0.67782,0.67802,0.67772,0.67782,628600002.0
2005-09-06 08:55:00,0.67782,0.67809,0.6778,0.67803,542300005.0
2005-09-06 09:00:00,0.67811,0.67825,0.67807,0.67816,662000010.0
2005-09-06 09:05:00,0.67818,0.67841,0.67806,0.67835,488600000.0
2005-09-06 09:10:00,0.67834,0.67837,0.67821,0.67828,719600002.0
2005-09-06 09:15:00,0.67829,0.6784,0.67816,0.67816,380299991.0
2005-09-06 09:20:00,0.67825,0.67825,0.67752,0.67752,860700006.0
2005-09-06 09:25:00,0.67753,0.67754,0.67721,0.67745,806899986.0
2005-09-06 09:30:00,0.67742,0.67742,0.67729,0.67734,830800001.0
2005-09-06 09:35:00,0.67737,0.67756,0.67733,0.67748,624899997.0
2005-09-06 09:40:00,0.67753,0.67756,0.67743,0.67754,760100008.0
2005-09-06 09:45:00,0.67751,0.67757,0.67738,0.67743,674000000.0
2005-09-06 09:50:00,0.67743,0.67745,0.67712,0.6772,543099999.0
2005-09-06 09:55:00,0.67717,0.67728,0.67711,0.67715,564100003.0
2005-09-06 10:00:00,0.67712,0.6772,0.67693,0.67696,763300005.0
2005-09-06 10:05:00,0.677,0.67715,0.67697,0.6771,668500004.0
2005-09-06 10:10:00,0.67717,0.67732,0.67713,0.6772,501399996.0
2005-09-06 10:15:00,0.67724,0.67724,0.67699,0.677,646300005.0
2005-09-06 10:20:00,0.67701,0.6772,0.67695,0.67707,680600004.0
2005-09-06 10:25:00,0.67707,0.67719,0.67704,0.67708,681199997.0
2005-09-06 10:30:00,0.67728,0.6777,0.67728,0.67751,752200000.0
2005-09-06 10:35:00,0.67745,0.67745,0.67687,0.67687,620800001.0
2005-09-06 10:40:00,0.67685,0.67685,0.67667,0.67682,670900004.0
2005-09-06 10:45:00,0.67685,0.677,0.67675,0.67696,461100004.0
2005-09-06 10:50:00,0.67692,0.67696,0.67674,0.67685,507600005.0
2005-09-06 10:55:00,0.67678,0.67693,0.67674,0.67693,657200001.0
2005-09-06 11:00:00,0.67693,0.67693,0.67674,0.67688,749599997.0
2005-09-06 11:05:00,0.67675,0.67675,0.67653,0.67656,602599999.0
2005-09-06 11:10:00,0.67655,0.67684,0.67655,0.67672,967299994.0
2005-09-06 11:15:00,0.67675,0.67678,0.67661,0.67673,723600003.0
2005-09-06 11:20:00,0.67674,0.67687,0.6767,0.67675,690799999.0
2005-09-06 11:25:00,0.67672,0.67675,0.67663,0.67667,593999994.0
2005-09-06 11:30:00,0.67671,0.67683,0.67664,0.67677,895699998.0
2005-09-06 11:35:00,0.67679,0.67699,0.67673,0.67699,533800004.0
2005-09-06 11:40:00,0.67697,0.67703,0.67674,0.67674,463500003.0
2005-09-06 11:45:00,0.67673,0.67675,0.67647,0.67673,734900014.0
2005-09-06 11:50:00,0.6767,0.67679,0.67644,0.67658,630799997.0
2005-09-06 11:55:00,0.67666,0.6769,0.6766,0.67683,785099990.0
2005-09-06 12:00:00,0.67679,0.67716,0.67679,0.67692,637600001.0
2005-09-06 12:05:00,0.67694,0.67698,0.67666,0.67667,787900004.0
2005-09-06 12:10:00,0.67671,0.67677,0.6766,0.67671,481199993.0
2005-09-06 12:15:00,0.67668,0.67678,0.67656,0.67671,578000002.0
2005-09-06 12:20:00,0.67675,0.67701,0.67675,0.677,664399998.0
2005-09-06 12:25:00,0.67693,0.67693,0.67638,0.67638,609200003.0
2005-09-06 12:30:00,0.67637,0.67646,0.67613,0.6762,544500003.0
2005-09-06 12:35:00,0.67627,0.67631,0.67613,0.67618,446700003.0
2005-09-06 12:40:00,0.67611,0.67614,0.676,0.67612,561599999.0
2005-09-06 12:45:00,0.6762,0.67639,0.6762,0.67621,546800005.0
2005-09-06 12:50:00,0.67621,0.67634,0.67617,0.67632,777500002.0
2005-09-06 12:55:00,0.67627,0.67632,0.67618,0.67628,778000007.0
2005-09-06 13:00:00,0.67626,0.67633,0.67618,0.67632,714199999.0
2005-09-06 13:05:00,0.67633,0.67635,0.67618,0.67635,937699995.0
2005-09-06 13:10:00,0.67625,0.67633,0.67617,0.67632,504200003.0
2005-09-06 13:15:00,0.67623,0.67633,0.67618,0.67629,798899994.0
2005-09-06 13:20:00,0.67626,0.67634,0.6762,0.67634,735400006.0
2005-09-06 13:25:00,0.67627,0.67634,0.67612,0.6763,802100004.0
2005-09-06 13:30:00,0.67628,0.67632,0.67618,0.67628,705600000.0
2005-09-06 13:35:00,0.67625,0.67632,0.67619,0.67629,755800010.0
2005-09-06 13:40:00,0.67631,0.67633,0.6762,0.6763,683399996.0
2005-09-06 13:45:00,0.67626,0.67634,0.67616,0.67629,623400002.0
2005-09-06 13:50:00,0.67625,0.67633,0.67619,0.6763,875699998.0
2005-09-06 13:55:00,0.67625,0.67633,0.67604,0.67607,643300002.0
2005-09-06 14:00:00,0.67636,0.67665,0.67636,0.67645,466100003.0
2005-09-06 14:05:00,0.67643,0.67655,0.67637,0.67647,839299996.0
2005-09-06 14:10:00,0.67648,0.67658,0.67636,0.67649,539999992.0
2005-09-06 14:15:00,0.67645,0.6767,0.67643,0.6767,703400000.0
2005-09-06 14:20:00,0.67664,0.6768,0.67664,0.67676,565399999.0
2005-09-06 14:25:00,0.6768,0.67717,0.67673,0.67703,698699993.0
2005-09-06 14:30:00,0.67701,0.67738,0.67701,0.67738,577899997.0
2005-09-06 14:35:00,0.67731,0.67732,0.67709,0.67727,1016300004.0
2005-09-06 14:40:00,0.67726,0.67765,0.6772,0.67763,574799996.0
2005-09-06 14:45:00,0.67763,0.67765,0.67754,0.67757,530799996.0
2005-09-06 14:50:00,0.67755,0.67808,0.67752,0.67805,742200000.0
2005-09-06 14:55:00,0.67807,0.6781,0.67756,0.67768,773499991.0
2005-09-06 15:00:00,0.67776,0.67792,0.67763,0.6777,715800006.0
2005-09-06 15:05:00,0.6777,0.67772,0.67744,0.67745,764900001.0
2005-09-06 15:10:00,0.67745,0.67763,0.67745,0.67759,690500006.0
2005-09-06 15:15:00,0.6776,0.67773,0.67744,0.67751,637599994.0
2005-09-06 15:20:00,0.67747,0.67752,0.6772,0.67721,758199997.0
2005-09-06 15:25:00,0.67727,0.67736,0.6772,0.67736,399400004.0
2005-09-06 15:30:00,0.67735,0.67735,0.67724,0.67726,418500001.0
2005-09-06 15:35:00,0.6773,0.67738,0.67727,0.6773,553399995.0
2005-09-06 15:40:00,0.67736,0.67736,0.67725,0.67728,617700003.0
2005-09-06 15:45:00,0.67729,0.67735,0.67708,0.67719,936999998.0
2005-09-06 15:50:00,0.67722,0.6774,0.67713,0.67736,505099996.0
2005-09-06 15:55:00,0.67735,0.67736,0.67714,0.6772,570000004.0
2005-09-06 16:00:00,0.67719,0.67727,0.67701,0.67705,519300009.0
2005-09-06 16:05:00,0.67702,0.6771,0.67679,0.67679,768499999.0
2005-09-06 16:10:00,0.67666,0.6768,0.67653,0.6768,909299992.0
2005-09-06 16:15:00,0.67685,0.67704,0.67685,0.67704,609999999.0
2005-09-06 16:20:00,0.67701,0.67704,0.67686,0.67702,547200007.0
2005-09-06 16:25:00,0.67704,0.67718,0.67704,0.67716,789199987.0
2005-09-06 16:30:00,0.67712,0.67726,0.67709,0.67709,719700006.0
2005-09-06 16:35:00,0.67717,0.67727,0.67712,0.67717,746000003.0
2005-09-06 16:40:00,0.6773,0.67748,0.67713,0.67738,731400003.0
2005-09-06 16:45:00,0.6773,0.67735,0.67709,0.6772,734799995.0
2005-09-06 16:50:00,0.67726,0.67735,0.67712,0.67728,581800005.0
2005-09-06 16:55:00,0.67734,0.67756,0.67717,0.6772,697199999.0
2005-09-06 17:00:00,0.67706,0.67729,0.67694,0.67708,714500003.0
2005-09-06 17:05:00,0.67709,0.6771,0.67688,0.677,685200004.0
2005-09-06 17:10:00,0.67704,0.67723,0.67702,0.67707,785599999.0
2005-09-06 17:15:00,0.67707,0.67716,0.67702,0.67705,761699999.0
2005-09-06 17:20:00,0.67709,0.67714,0.677,0.67708,865900002.0
2005-09-06 17:25:00,0.67706,0.67715,0.67702,0.67711,455900008.0
2005-09-06 17:30:00,0.67713,0.67713,0.67692,0.67692,526600010.0
2005-09-06 17:35:00,0.677,0.67726,0.67697,0.67726,679800003.0
2005-09-06 17:40:00,0.67724,0.67728,0.67705,0.67723,776599997.0
2005-09-06 17:45:00,0.67723,0.67752,0.67718,0.6775,698199998.0
2005-09-06 17:50:00,0.67743,0.67746,0.67724,0.67746,643500007.0
2005-09-06 17:55:00,0.67741,0.67749,0.67741,0.67742,605100001.0
2005-09-06 18:00:00,0.67742,0.67746,0.67723,0.67743,5266000009.0
2005-09-06 18:05:00,0.67742,0.67758,0.6773,0.67753,6854499983.0
2005-09-06 18:10:00,0.67756,0.67776,0.67749,0.67766,5400399992.0
2005-09-06 18:15:00,0.67767,0.67773,0.67747,0.67759,5660000000.0
2005-09-06 18:20:00,0.6776,0.67771,0.67755,0.67759,5193299979.0
2005-09-06 18:25:00,0.67757,0.67768,0.67755,0.67765,3844499993.0
2005-09-06 18:30:00,0.67769,0.67777,0.67751,0.67753,4294499991.0
2005-09-06 18:35:00,0.67746,0.67751,0.67731,0.67738,1904100023.0
2005-09-06 18:40:00,0.67685,0.67746,0.67679,0.67738,2376499991.0
2005-09-06 18:45:00,0.67737,0.67747,0.67728,0.6774,1383900004.0
2005-09-06 18:50:00,0.67738,0.67741,0.67714,0.67721,1984099996.0
2005-09-06 18:55:00,0.67719,0.67748,0.67717,0.67731,2888600001.0
2005-09-06 19:00:00,0.67729,0.67734,0.67709,0.6771,1867400008.0
2005-09-06 19:05:00,0.67707,0.6771,0.6769,0.67698,2831900014.0
2005-09-06 19:10:00,0.677,0.67706,0.67687,0.67698,1501599997.0
2005-09-06 19:15:00,0.67696,0.67707,0.67669,0.677,1787699997.0
2005-09-06 19:20:00,0.67697,0.67703,0.67679,0.67679,1496500000.0
2005-09-06 19:25:00,0.67679,0.67686,0.67669,0.6768,2153599997.0
2005-09-06 19:30:00,0.67681,0.6771,0.67668,0.67705,2567599978.0
2005-09-06 19:35:00,0.67705,0.67708,0.67695,0.67697,2657400014.0
2005-09-06 19:40:00,0.6769,0.67697,0.67677,0.67692,2046999991.0
2005-09-06 19:45:00,0.67695,0.67724,0.6769,0.67719,838099998.0
2005-09-06 19:50:00,0.67717,0.67717,0.67665,0.67687,1387900003.0
2005-09-06 19:55:00,0.67699,0.67699,0.67671,0.67671,1590100001.0
2005-09-06 20:00:00,0.67676,0.67687,0.67633,0.67634,1014999998.0
2005-09-06 20:05:00,0.67682,0.67688,0.67672,0.67688,1259199991.0
2005-09-06 20:10:00,0.67687,0.67692,0.67654,0.67665,2161100005.0
2005-09-06 20:15:00,0.67672,0.67675,0.67653,0.6766,2350100002.0
2005-09-06 20:20:00,0.67662,0.67676,0.67652,0.67673,1289800003.0
2005-09-06 20:25:00,0.67672,0.67682,0.67631,0.67642,2736699987.0
2005-09-06 20:30:00,0.67668,0.67677,0.67602,0.67667,4989799993.0
2005-09-06 20:35:00,0.67671,0.67673,0.67655,0.67663,2686299988.0
2005-09-06 20:40:00,0.67665,0.6767,0.67658,0.67666,2714699998.0
2005-09-06 20:45:00,0.6767,0.6767,0.6765,0.6765,2320999990.0
2005-09-06 20:50:00,0.67649,0.67656,0.67628,0.67643,4388899988.0
2005-09-06 20:55:00,0.6764,0.67677,0.67634,0.67673,4728300011.0
2005-09-06 21:00:00,0.67677,0.67679,0.67666,0.67672,4697600001.0
2005-09-06 21:05:00,0.67669,0.67674,0.67664,0.6767,1871800002.0
2005-09-06 21:10:00,0.6767,0.67676,0.6766,0.67666,1519800007.0
2005-09-06 21:15:00,0.67668,0.67687,0.67662,0.67685,1527199997.0
2005-09-06 21:20:00,0.67689,0.67691,0.6767,0.6767,2426999995.0
2005-09-06 21:25:00,0.67672,0.67685,0.67667,0.6767,1005900013.0
2005-09-06 21:30:00,0.67667,0.67676,0.67659,0.67663,2023600005.0
2005-09-06 21:35:00,0.67666,0.67683,0.67661,0.67679,1016300001.0
2005-09-06 21:40:00,0.67672,0.6768,0.67663,0.67673,1235299999.0
2005-09-06 21:45:00,0.67675,0.67676,0.6763,0.67673,1175899994.0
2005-09-06 21:50:00,0.67673,0.67678,0.67648,0.67653,937200002.0
2005-09-06 21:55:00,0.67656,0.67673,0.67656,0.67672,995499997.0
2005-09-06 22:00:00,0.6767,0.67675,0.67664,0.67672,1660500002.0
2005-09-06 22:05:00,0.6767,0.67675,0.67625,0.67675,926899996.0
2005-09-06 22:10:00,0.67667,0.67679,0.67619,0.67679,901800011.0
2005-09-06 22:15:00,0.6768,0.67683,0.67666,0.67671,1667699991.0
2005-09-06 22:20:00,0.67645,0.67675,0.67627,0.67659,1434700008.0
2005-09-06 22:25:00,0.6766,0.6766,0.67609,0.6765,1226300004.0
2005-09-06 22:30:00,0.67651,0.67659,0.67636,0.67636,1069200006.0
2005-09-06 22:35:00,0.6764,0.67646,0.67631,0.6764,1068799999.0
2005-09-06 22:40:00,0.6764,0.67653,0.67635,0.67653,1092000008.0
2005-09-06 22:45:00,0.67658,0.67663,0.6765,0.67655,762300000.0
2005-09-06 22:50:00,0.67657,0.67657,0.67639,0.67648,631099997.0
2005-09-06 22:55:00,0.67646,0.67652,0.67635,0.67635,933599994.0
2005-09-06 23:00:00,0.67578,0.67644,0.67578,0.67587,843100001.0
2005-09-06 23:05:00,0.67629,0.67646,0.676,0.67618,946100003.0
2005-09-06 23:10:00,0.6759,0.67638,0.67567,0.67599,869800004.0
2005-09-06 23:15:00,0.6759,0.67636,0.6759,0.67605,954999996.0
2005-09-06 23:20:00,0.67598,0.67629,0.67581,0.67603,838099997.0
2005-09-06 23:25:00,0.67608,0.67647,0.67598,0.67639,748999997.0
2005-09-06 23:30:00,0.67643,0.67648,0.67636,0.67641,802999998.0
2005-09-06 23:35:00,0.67645,0.67646,0.67635,0.67645,538999998.0
2005-09-06 23:40:00,0.67645,0.67646,0.67617,0.67643,542599999.0
2005-09-06 23:45:00,0.67646,0.67662,0.67646,0.67653,406900003.0
2005-09-06 23:50:00,0.67652,0.67668,0.67652,0.67654,489500000.0
2005-09-06 23:55:00,0.67659,0.67665,0.6763,0.67664,649400001.0
2005-09-07 00:00:00,0.67665,0.67669,0.6766,0.67665,501099994.0
2005-09-07 00:05:00,0.67662,0.67684,0.67662,0.67679,786900002.0
2005-09-07 00:10:00,0.67682,0.67683,0.67664,0.67664,793600003.0
2005-09-07 00:15:00,0.67667,0.67668,0.67654,0.67661,533200004.0
2005-09-07 00:20:00,0.67662,0.67669,0.67651,0.67652,544900003.0
2005-09-07 00:25:00,0.67656,0.67662,0.67599,0.67652,533100000.0
2005-09-07 00:30:00,0.67593,0.67661,0.6759,0.6766,662200006.0
2005-09-07 00:35:00,0.67598,0.67664,0.67598,0.67652,804099997.0
2005-09-07 00:40:00,0.67653,0.67658,0.6764,0.67643,714599999.0
2005-09-07 00:45:00,0.67648,0.67655,0.67645,0.6765,727700001.0
2005-09-07 00:50:00,0.67663,0.67663,0.67643,0.67652,550900001.0
2005-09-07 00:55:00,0.67655,0.67655,0.67641,0.67647,625900010.0
2005-09-07 01:00:00,0.67642,0.67645,0.67613,0.67645,699999988.0
2005-09-07 01:05:00,0.67646,0.67674,0.67646,0.67663,572100000.0
2005-09-07 01:10:00,0.67665,0.67665,0.67614,0.67658,852900001.0
2005-09-07 01:15:00,0.67655,0.6766,0.67648,0.67656,595099990.0
2005-09-07 01:20:00,0.67656,0.67663,0.67652,0.67657,644099996.0
2005-09-07 01:25:00,0.67656,0.67659,0.6764,0.67656,336599999.0
2005-09-07 01:30:00,0.6765,0.67667,0.67645,0.67655,338999997.0
2005-09-07 01:35:00,0.67657,0.67657,0.67612,0.67629,807600002.0
2005-09-07 01:40:00,0.67643,0.67646,0.67637,0.67642,601499997.0
2005-09-07 01:45:00,0.67644,0.67659,0.6764,0.67643,799199990.0
2005-09-07 01:50:00,0.6764,0.6766,0.6764,0.67656,764800004.0
2005-09-07 01:55:00,0.67661,0.67677,0.67661,0.67672,419700005.0
2005-09-07 02:00:00,0.67669,0.6768,0.67657,0.67665,971800000.0
2005-09-07 02:05:00,0.67663,0.67673,0.67649,0.67668,500500003.0
2005-09-07 02:10:00,0.67666,0.67681,0.67659,0.6768,503500001.0
2005-09-07 02:15:00,0.67684,0.67722,0.67678,0.67702,668899994.0
2005-09-07 02:20:00,0.67701,0.67715,0.67687,0.67698,410200002.0
2005-09-07 02:25:00,0.67706,0.67716,0.67696,0.67707,668700001.0
2005-09-07 02:30:00,0.67706,0.67728,0.67694,0.67728,638900000.0
2005-09-07 02:35:00,0.67731,0.67742,0.67724,0.67732,604800001.0
2005-09-07 02:40:00,0.67743,0.67754,0.67724,0.67724,708599998.0
2005-09-07 02:45:00,0.67718,0.67727,0.67707,0.6771,745100000.0
2005-09-07 02:50:00,0.67707,0.67716,0.67695,0.67695,675000004.0
2005-09-07 02:55:00,0.67697,0.67699,0.6767,0.67694,735499994.0
2005-09-07 03:00:00,0.67702,0.67736,0.67695,0.67729,660899991.0
2005-09-07 03:05:00,0.67734,0.6774,0.677,0.677,617099996.0
2005-09-07 03:10:00,0.67712,0.67731,0.67711,0.67722,464999997.0
2005-09-07 03:15:00,0.67727,0.67732,0.67721,0.67728,654800007.0
2005-09-07 03:20:00,0.67726,0.67737,0.67724,0.67737,409299993.0
2005-09-07 03:25:00,0.67734,0.67739,0.67729,0.67732,408600000.0
2005-09-07 03:30:00,0.67728,0.67735,0.67682,0.67733,887500007.0
2005-09-07 03:35:00,0.67731,0.6775,0.67728,0.6775,603600002.0
2005-09-07 03:40:00,0.67749,0.67763,0.67744,0.67755,616000000.0
2005-09-07 03:45:00,0.67753,0.67761,0.67733,0.67743,676800013.0
2005-09-07 03:50:00,0.6774,0.67756,0.67739,0.67745,608500001.0
2005-09-07 03:55:00,0.67744,0.67758,0.67742,0.67742,519099992.0
2005-09-07 04:00:00,0.6775,0.6775,0.67738,0.67738,587600004.0
2005-09-07 04:05:00,0.67735,0.67741,0.67706,0.6773,468400003.0
2005-09-07 04:10:00,0.6773,0.6773,0.67717,0.67724,515699998.0
2005-09-07 04:15:00,0.67721,0.67735,0.67715,0.67735,653399997.0
2005-09-07 04:20:00,0.67735,0.67736,0.67717,0.67725,562500001.0
2005-09-07 04:25:00,0.67726,0.6773,0.67717,0.67719,528200000.0
2005-09-07 04:30:00,0.67716,0.6773,0.67709,0.67726,979700001.0
2005-09-07 04:35:00,0.6773,0.67734,0.67714,0.67725,774800004.0
2005-09-07 04:40:00,0.67732,0.67741,0.67687,0.67704,847300001.0
2005-09-07 04:45:00,0.67735,0.67748,0.67702,0.6774,771299996.0
2005-09-07 04:50:00,0.6774,0.67751,0.67738,0.67742,668700003.0
2005-09-07 04:55:00,0.67744,0.67744,0.67727,0.67737,724400001.0
2005-09-07 05:00:00,0.67735,0.67758,0.67735,0.67747,790700001.0
2005-09-07 05:05:00,0.6775,0.67766,0.67727,0.67763,671299997.0
2005-09-07 05:10:00,0.67762,0.67777,0.67742,0.67776,659000005.0
2005-09-07 05:15:00,0.67778,0.67786,0.67772,0.67786,491000000.0
2005-09-07 05:20:00,0.67785,0.67837,0.67785,0.67831,640299994.0
2005-09-07 05:25:00,0.67833,0.67868,0.67822,0.67865,775599997.0
2005-09-07 05:30:00,0.67862,0.67862,0.6784,0.67848,699000005.0
2005-09-07 05:35:00,0.67847,0.67848,0.67834,0.67842,573900001.0
2005-09-07 05:40:00,0.67841,0.67842,0.67831,0.67839,492900003.0
2005-09-07 05:45:00,0.67837,0.6784,0.67825,0.67825,629500000.0
2005-09-07 05:50:00,0.67832,0.67834,0.67815,0.67833,414800007.0
2005-09-07 05:55:00,0.67827,0.67851,0.67812,0.67846,776999995.0
2005-09-07 06:00:00,0.67849,0.67877,0.67845,0.67867,488499997.0
2005-09-07 06:05:00,0.67866,0.67867,0.67845,0.67853,643400001.0
2005-09-07 06:10:00,0.67854,0.67878,0.67854,0.6787,373999995.0
2005-09-07 06:15:00,0.67869,0.67875,0.6786,0.67875,764599995.0
2005-09-07 06:20:00,0.67872,0.67876,0.67852,0.67853,799799996.0
2005-09-07 06:25:00,0.67857,0.67875,0.67855,0.67875,434999996.0
2005-09-07 06:30:00,0.67873,0.6788,0.67865,0.6788,436799993.0
2005-09-07 06:35:00,0.67884,0.67895,0.67883,0.67891,537200003.0
2005-09-07 06:40:00,0.67895,0.67897,0.67873,0.67875,433600001.0
2005-09-07 06:45:00,0.67884,0.67885,0.67827,0.67861,579499994.0
2005-09-07 06:50:00,0.67859,0.67864,0.67848,0.67856,475800004.0
2005-09-07 06:55:00,0.67855,0.67866,0.6785,0.67862,788899998.0
2005-09-07 07:00:00,0.67852,0.67866,0.67852,0.67864,632899993.0
2005-09-07 07:05:00,0.67854,0.67862,0.67849,0.67854,496600003.0
2005-09-07 07:10:00,0.67852,0.67863,0.67848,0.67857,688800002.0
2005-09-07 07:15:00,0.67861,0.67865,0.67854,0.67858,683599994.0
2005-09-07 07:20:00,0.67858,0.67862,0.67849,0.67862,682299997.0
2005-09-07 07:25:00,0.67853,0.67856,0.67842,0.67847,490599993.0
2005-09-07 07:30:00,0.67846,0.67846,0.67824,0.67831,711200000.0
2005-09-07 07:35:00,0.67832,0.67853,0.67829,0.67834,671799993.0
2005-09-07 07:40:00,0.67837,0.67837,0.67775,0.67828,600899997.0
2005-09-07 07:45:00,0.67825,0.67835,0.67824,0.67831,310799998.0
2005-09-07 07:50:00,0.67834,0.67842,0.67813,0.67813,605800001.0
2005-09-07 07:55:00,0.67815,0.67835,0.67812,0.67828,577499995.0
2005-09-07 08:00:00,0.67824,0.67853,0.67819,0.67843,498500003.0
2005-09-07 08:05:00,0.67832,0.67848,0.67829,0.67834,561299999.0
2005-09-07 08:10:00,0.67831,0.67837,0.67824,0.67824,730800004.0
2005-09-07 08:15:00,0.67819,0.67827,0.67797,0.6781,396499999.0
2005-09-07 08:20:00,0.67813,0.67825,0.67812,0.67815,488100001.0
2005-09-07 08:25:00,0.67811,0.6786,0.67811,0.6786,553499996.0
2005-09-07 08:30:00,0.67859,0.67867,0.67845,0.67857,636200011.0
2005-09-07 08:35:00,0.67861,0.67905,0.67861,0.67903,618099992.0
2005-09-07 08:40:00,0.67895,0.6791,0.67872,0.679,687399995.0
2005-09-07 08:45:00,0.67897,0.67904,0.67882,0.67893,602299994.0
2005-09-07 08:50:00,0.67893,0.67905,0.67888,0.67896,770099998.0
2005-09-07 08:55:00,0.67902,0.67933,0.679,0.67925,827100003.0
2005-09-07 09:00:00,0.6792,0.6792,0.67853,0.67868,740599997.0
2005-09-07 09:05:00,0.67878,0.67888,0.67869,0.67873,572300009.0
2005-09-07 09:10:00,0.67873,0.67908,0.67872,0.67907,587299995.0
2005-09-07 09:15:00,0.67915,0.67915,0.67884,0.67895,636999997.0
2005-09-07 09:20:00,0.67893,0.67902,0.67865,0.67865,623200001.0
2005-09-07 09:25:00,0.67875,0.679,0.67873,0.67898,701799997.0
2005-09-07 09:30:00,0.67898,0.67919,0.6789,0.67905,737500003.0
2005-09-07 09:35:00,0.6791,0.67912,0.67895,0.67901,622100000.0
2005-09-07 09:40:00,0.67897,0.67898,0.67887,0.67891,701800004.0
2005-09-07 09:45:00,0.67893,0.67897,0.6788,0.67886,601099993.0
2005-09-07 09:50:00,0.67885,0.67885,0.6786,0.67871,698799996.0
2005-09-07 09:55:00,0.67868,0.67878,0.67864,0.67864,511300003.0
2005-09-07 10:00:00,0.67859,0.67868,0.67857,0.67857,623900000.0
2005-09-07 10:05:00,0.67851,0.67854,0.67809,0.67813,761100001.0
2005-09-07 10:10:00,0.67817,0.67819,0.67795,0.67798,480099996.0
2005-09-07 10:15:00,0.67808,0.67815,0.67799,0.67805,671999993.0
2005-09-07 10:20:00,0.67805,0.67815,0.67798,0.6781,687000003.0
2005-09-07 10:25:00,0.67813,0.67833,0.67807,0.67822,845300002.0
2005-09-07 10:30:00,0.67824,0.67847,0.67824,0.6784,666799992.0
2005-09-07 10:35:00,0.6783,0.67839,0.67788,0.6781,806400008.0
2005-09-07 10:40:00,0.67832,0.67835,0.6782,0.67834,765400000.0
2005-09-07 10:45:00,0.67834,0.67838,0.678,0.67808,589900000.0
2005-09-07 10:50:00,0.67807,0.67807,0.67789,0.67791,764499996.0
2005-09-07 10:55:00,0.67802,0.67832,0.67792,0.67832,761399997.0
2005-09-07 11:00:00,0.6783,0.6783,0.67815,0.67827,578800003.0
2005-09-07 11:05:00,0.67822,0.67834,0.67821,0.6783,420300003.0
2005-09-07 11:10:00,0.67828,0.67849,0.67826,0.67843,723600004.0
2005-09-07 11:15:00,0.67846,0.67846,0.67821,0.67825,841399998.0
2005-09-07 11:20:00,0.67817,0.67835,0.67809,0.67817,645099995.0
2005-09-07 11:25:00,0.67817,0.67822,0.67792,0.67792,597000006.0
2005-09-07 11:30:00,0.67797,0.67797,0.67767,0.67767,763299992.0
2005-09-07 11:35:00,0.67768,0.67768,0.67739,0.67756,750100005.0
2005-09-07 11:40:00,0.67758,0.67761,0.67752,0.67759,517700003.0
2005-09-07 11:45:00,0.67763,0.67781,0.67758,0.6777,746500005.0
2005-09-07 11:50:00,0.67763,0.67773,0.67756,0.67756,605199997.0
2005-09-07 11:55:00,0.67759,0.67762,0.67737,0.67742,826900007.0
2005-09-07 12:00:00,0.67736,0.67768,0.67736,0.67758,752000002.0
2005-09-07 12:05:00,0.67759,0.67767,0.6775,0.67762,707799985.0
2005-09-07 12:10:00,0.67764,0.67769,0.67752,0.67766,703800000.0
2005-09-07 12:15:00,0.67764,0.67764,0.67735,0.67738,577199989.0
2005-09-07 12:20:00,0.67738,0.67741,0.67729,0.67734,762200006.0
2005-09-07 12:25:00,0.67732,0.67735,0.67718,0.67725,909100002.0
2005-09-07 12:30:00,0.67718,0.6773,0.67695,0.6773,819200007.0
2005-09-07 12:35:00,0.67726,0.67729,0.67715,0.67722,509400007.0
2005-09-07 12:40:00,0.67717,0.67722,0.67705,0.67718,568200001.0
2005-09-07 12:45:00,0.67722,0.67737,0.6772,0.67729,825100002.0
2005-09-07 12:50:00,0.67732,0.67738,0.67728,0.67734,722199992.0
2005-09-07 12:55:00,0.67737,0.67753,0.67735,0.67741,569099998.0
2005-09-07 13:00:00,0.67745,0.67751,0.67724,0.6773,769799997.0
2005-09-07 13:05:00,0.67728,0.67731,0.67695,0.677,479399997.0
2005-09-07 13:10:00,0.67692,0.67713,0.67692,0.67705,673700005.0
2005-09-07 13:15:00,0.677,0.67708,0.67693,0.67697,465399999.0
2005-09-07 13:20:00,0.67691,0.67695,0.67676,0.67695,616299994.0
2005-09-07 13:25:00,0.67693,0.67704,0.67677,0.67695,940500004.0
2005-09-07 13:30:00,0.67701,0.67712,0.6769,0.67708,574800000.0
2005-09-07 13:35:00,0.67715,0.67721,0.67709,0.67712,748900001.0
2005-09-07 13:40:00,0.67709,0.67716,0.67705,0.67708,545799998.0
2005-09-07 13:45:00,0.67707,0.6771,0.67697,0.67702,695700010.0
2005-09-07 13:50:00,0.677,0.6771,0.6769,0.67702,814600009.0
2005-09-07 13:55:00,0.67698,0.67698,0.67676,0.6768,405300000.0
2005-09-07 14:00:00,0.67682,0.67698,0.6768,0.67698,874500004.0
2005-09-07 14:05:00,0.67699,0.67713,0.67696,0.677,872199999.0
2005-09-07 14:10:00,0.677,0.67704,0.6769,0.67695,540000009.0
2005-09-07 14:15:00,0.67689,0.67698,0.67684,0.67689,719500004.0
2005-09-07 14:20:00,0.67693,0.67695,0.67679,0.6769,724600006.0
2005-09-07 14:25:00,0.67689,0.6771,0.67684,0.6769,753800001.0
2005-09-07 14:30:00,0.67687,0.67701,0.67673,0.67676,688500009.0
2005-09-07 14:35:00,0.67676,0.67683,0.67664,0.67664,450699999.0
2005-09-07 14:40:00,0.67664,0.67668,0.67653,0.67658,914199997.0
2005-09-07 14:45:00,0.6766,0.6767,0.67652,0.6766,682899997.0
2005-09-07 14:50:00,0.67658,0.67661,0.67646,0.67658,581500007.0
2005-09-07 14:55:00,0.6766,0.6766,0.67645,0.67656,801200002.0
2005-09-07 15:00:00,0.67652,0.67665,0.67646,0.67647,809399998.0
2005-09-07 15:05:00,0.67644,0.67666,0.67643,0.67643,626299995.0
2005-09-07 15:10:00,0.67643,0.67647,0.6762,0.67626,644399998.0
2005-09-07 15:15:00,0.6762,0.67632,0.67609,0.67616,684699998.0
2005-09-07 15:20:00,0.67618,0.67636,0.67617,0.6762,683599996.0
2005-09-07 15:25:00,0.67619,0.67625,0.67595,0.67603,643800004.0
2005-09-07 15:30:00,0.67605,0.6761,0.67572,0.67588,628800005.0
2005-09-07 15:35:00,0.6759,0.676,0.67584,0.6759,884800003.0
2005-09-07 15:40:00,0.67593,0.67595,0.67577,0.6759,905299999.0
2005-09-07 15:45:00,0.67594,0.67604,0.67579,0.67594,466300002.0
2005-09-07 15:50:00,0.67595,0.67623,0.67594,0.67618,542599999.0
2005-09-07 15:55:00,0.67624,0.67632,0.67614,0.67614,314299999.0
2005-09-07 16:00:00,0.67618,0.67622,0.67605,0.67617,740899994.0
2005-09-07 16:05:00,0.67614,0.67626,0.67609,0.67622,721300007.0
2005-09-07 16:10:00,0.67622,0.67632,0.67617,0.67621,554999999.0
2005-09-07 16:15:00,0.67621,0.67631,0.67606,0.67616,908800009.0
2005-09-07 16:20:00,0.67617,0.67629,0.67614,0.67625,479700000.0
2005-09-07 16:25:00,0.67627,0.67653,0.67622,0.67653,679000001.0
2005-09-07 16:30:00,0.67653,0.67655,0.6764,0.67653,728099994.0
2005-09-07 16:35:00,0.67658,0.67666,0.67648,0.67657,766800005.0
2005-09-07 16:40:00,0.67659,0.67673,0.67655,0.67673,521400003.0
2005-09-07 16:45:00,0.6767,0.67677,0.67648,0.67648,918000003.0
2005-09-07 16:50:00,0.67651,0.67665,0.67645,0.67647,606799997.0
2005-09-07 16:55:00,0.67652,0.67664,0.67646,0.67647,619500005.0
2005-09-07 17:00:00,0.67645,0.67663,0.67639,0.67652,846300006.0
2005-09-07 17:05:00,0.67648,0.67648,0.67625,0.67627,801000002.0
2005-09-07 17:10:00,0.67631,0.67641,0.6762,0.67639,571600001.0
2005-09-07 17:15:00,0.67633,0.67643,0.67625,0.67635,877300004.0
2005-09-07 17:20:00,0.67646,0.67651,0.67625,0.67625,741800000.0
2005-09-07 17:25:00,0.67623,0.67632,0.67614,0.67624,610599996.0
2005-09-07 17:30:00,0.67627,0.67628,0.67604,0.67614,544799998.0
2005-09-07 17:35:00,0.67614,0.6762,0.67606,0.67606,495300006.0
2005-09-07 17:40:00,0.67608,0.67623,0.67604,0.67623,592500003.0
2005-09-07 17:45:00,0.67619,0.67623,0.67599,0.67604,593799995.0
2005-09-07 17:50:00,0.67596,0.67609,0.67595,0.67607,571599998.0
2005-09-07 17:55:00,0.67607,0.67624,0.67601,0.67607,796100002.0
2005-09-07 18:00:00,0.67606,0.67632,0.67594,0.67623,4845399996.0
2005-09-07 18:05:00,0.67618,0.67632,0.67614,0.67623,5292399994.0
2005-09-07 18:10:00,0.67623,0.67623,0.67595,0.67604,5552499985.0
2005-09-07 18:15:00,0.67605,0.67616,0.67594,0.67612,5845199999.0
2005-09-07 18:20:00,0.67617,0.67628,0.6761,0.67612,4643299998.0
2005-09-07 18:25:00,0.67612,0.67618,0.67605,0.67615,3990499980.0
2005-09-07 18:30:00,0.67615,0.67622,0.67604,0.67604,3906999987.0
2005-09-07 18:35:00,0.67583,0.67612,0.67567,0.67593,1754600004.0
2005-09-07 18:40:00,0.67596,0.67605,0.67586,0.67597,2390499999.0
2005-09-07 18:45:00,0.676,0.67608,0.67567,0.67595,1493500009.0
2005-09-07 18:50:00,0.67593,0.67606,0.67585,0.67594,1472099999.0
2005-09-07 18:55:00,0.67592,0.67602,0.67564,0.676,2805100001.0
2005-09-07 19:00:00,0.67599,0.67615,0.67596,0.67613,2081100007.0
2005-09-07 19:05:00,0.67614,0.67652,0.67609,0.67628,2577699994.0
2005-09-07 19:10:00,0.67628,0.67629,0.676,0.67607,1533900007.0
2005-09-07 19:15:00,0.67604,0.67614,0.67598,0.67605,1734100006.0
2005-09-07 19:20:00,0.67602,0.67613,0.67597,0.67613,1659199998.0
2005-09-07 19:25:00,0.67584,0.6761,0.67576,0.67593,2196599995.0
2005-09-07 19:30:00,0.67593,0.67606,0.67586,0.67595,2576999989.0
2005-09-07 19:35:00,0.67596,0.67629,0.67596,0.67624,2790499995.0
2005-09-07 19:40:00,0.67624,0.67651,0.67615,0.6765,2276100010.0
2005-09-07 19:45:00,0.67653,0.67653,0.67634,0.67637,892899991.0
2005-09-07 19:50:00,0.67638,0.67653,0.67629,0.67642,1279100003.0
2005-09-07 19:55:00,0.67653,0.67656,0.67637,0.67643,1385799989.0
2005-09-07 20:00:00,0.67648,0.67652,0.67619,0.67628,997800010.0
2005-09-07 20:05:00,0.67631,0.67636,0.67605,0.67606,1271099994.0
2005-09-07 20:10:00,0.67598,0.67623,0.67596,0.67608,1994799994.0
2005-09-07 20:15:00,0.67609,0.67609,0.67592,0.67592,2476500003.0
2005-09-07 20:20:00,0.6759,0.6759,0.67551,0.67551,1420800001.0
2005-09-07 20:25:00,0.67547,0.6758,0.67533,0.67572,2832199989.0
2005-09-07 20:30:00,0.67568,0.67592,0.67565,0.67582,5293899999.0
2005-09-07 20:35:00,0.67587,0.67593,0.67575,0.67587,2836699969.0
2005-09-07 20:40:00,0.6759,0.67599,0.67581,0.67593,2404400005.0
2005-09-07 20:45:00,0.67597,0.67606,0.67577,0.67577,2536600007.0
2005-09-07 20:50:00,0.67576,0.67594,0.67565,0.67594,4174100025.0
2005-09-07 20:55:00,0.67595,0.67601,0.67586,0.6759,5031099997.0
2005-09-07 21:00:00,0.67593,0.676,0.67582,0.67591,4465299991.0
2005-09-07 21:05:00,0.67588,0.67615,0.67583,0.67611,1808000010.0
2005-09-07 21:10:00,0.6761,0.67614,0.67591,0.67608,1436000003.0
2005-09-07 21:15:00,0.6761,0.67625,0.67603,0.67609,1739199992.0
2005-09-07 21:20:00,0.67612,0.67614,0.67593,0.67599,2655999991.0
2005-09-07 21:25:00,0.67598,0.67605,0.67593,0.67597,842800005.0
2005-09-07 21:30:00,0.67596,0.676,0.6759,0.67596,2015699999.0
2005-09-07 21:35:00,0.676,0.67605,0.6755,0.676,1024400004.0
2005-09-07 21:40:00,0.67593,0.67608,0.67593,0.67605,1295499998.0
2005-09-07 21:45:00,0.67605,0.67607,0.67595,0.67597,969700006.0
2005-09-07 21:50:00,0.67596,0.6762,0.67594,0.67614,1102099990.0
2005-09-07 21:55:00,0.67612,0.67622,0.67602,0.67622,1140499996.0
2005-09-07 22:00:00,0.67621,0.67625,0.67585,0.67623,1347699997.0
2005-09-07 22:05:00,0.67617,0.67618,0.6758,0.67614,1066600000.0
2005-09-07 22:10:00,0.67611,0.6762,0.67595,0.67603,957400006.0
2005-09-07 22:15:00,0.67605,0.67608,0.67592,0.67602,1434100001.0
2005-09-07 22:20:00,0.67605,0.67609,0.67594,0.67602,1681899998.0
2005-09-07 22:25:00,0.67599,0.67605,0.6759,0.6759,1222200002.0
2005-09-07 22:30:00,0.67595,0.676,0.67582,0.67585,888700009.0
2005-09-07 22:35:00,0.67585,0.67593,0.6755,0.6758,1115600004.0
2005-09-07 22:40:00,0.67588,0.67593,0.67576,0.67593,1176900010.0
2005-09-07 22:45:00,0.67595,0.67604,0.67584,0.67595,632899998.0
2005-09-07 22:50:00,0.676,0.67602,0.67582,0.67583,576399998.0
2005-09-07 22:55:00,0.67589,0.6759,0.67569,0.67573,924300000.0
2005-09-07 23:00:00,0.67525,0.67596,0.67525,0.67576,819400001.0
2005-09-07 23:05:00,0.67599,0.67607,0.67536,0.67573,885699993.0
2005-09-07 23:10:00,0.67571,0.67584,0.67547,0.67572,1260600010.0
2005-09-07 23:15:00,0.67566,0.67597,0.67551,0.67585,776600000.0
2005-09-07 23:20:00,0.67558,0.67609,0.6754,0.67574,580899998.0
2005-09-07 23:25:00,0.67605,0.67608,0.67557,0.67582,555300003.0
2005-09-07 23:30:00,0.67588,0.67613,0.67588,0.67594,752600001.0
2005-09-07 23:35:00,0.67595,0.676,0.67587,0.67599,720800001.0
2005-09-07 23:40:00,0.676,0.676,0.67567,0.67587,478299999.0
2005-09-07 23:45:00,0.67589,0.67594,0.67548,0.67593,249600004.0
2005-09-07 23:50:00,0.6758,0.67588,0.67561,0.6758,474000004.0
2005-09-07 23:55:00,0.67585,0.67585,0.67553,0.67584,470799998.0
2005-09-08 00:00:00,0.67582,0.67587,0.67567,0.6757,527699996.0
2005-09-08 00:05:00,0.67567,0.67578,0.67567,0.67567,930099997.0
2005-09-08 00:10:00,0.6757,0.67573,0.67554,0.67554,347399995.0
2005-09-08 00:15:00,0.67558,0.67561,0.67548,0.67548,499099998.0
2005-09-08 00:20:00,0.67552,0.67558,0.67499,0.67515,466399997.0
2005-09-08 00:25:00,0.67555,0.67575,0.67555,0.67564,598399996.0
2005-09-08 00:30:00,0.67574,0.6758,0.67539,0.67568,451200006.0
2005-09-08 00:35:00,0.67569,0.67581,0.67563,0.67574,782099990.0
2005-09-08 00:40:00,0.67572,0.67577,0.6756,0.67569,556900002.0
2005-09-08 00:45:00,0.67576,0.67583,0.67562,0.67565,677899996.0
2005-09-08 00:50:00,0.67571,0.67575,0.67546,0.67549,564899999.0
2005-09-08 00:55:00,0.6755,0.67566,0.67549,0.67566,465599993.0
2005-09-08 01:00:00,0.6756,0.67585,0.67557,0.67585,623899991.0
2005-09-08 01:05:00,0.67587,0.67599,0.67587,0.67588,716000001.0
2005-09-08 01:10:00,0.67592,0.67598,0.67553,0.67593,580699995.0
2005-09-08 01:15:00,0.67591,0.67603,0.67567,0.676,453800001.0
2005-09-08 01:20:00,0.67601,0.67605,0.67583,0.67585,675100002.0
2005-09-08 01:25:00,0.67586,0.67589,0.6756,0.67588,554400000.0
2005-09-08 01:30:00,0.67581,0.67601,0.67577,0.67577,517800008.0
2005-09-08 01:35:00,0.67585,0.67606,0.67575,0.67602,616000002.0
2005-09-08 01:40:00,0.67598,0.67602,0.67589,0.67596,502300004.0
2005-09-08 01:45:00,0.67593,0.67593,0.67573,0.67578,643000003.0
2005-09-08 01:50:00,0.6758,0.67584,0.67534,0.6754,503199998.0
2005-09-08 01:55:00,0.67572,0.67603,0.6757,0.67597,616700001.0
2005-09-08 02:00:00,0.67595,0.67603,0.6759,0.67596,500099998.0
2005-09-08 02:05:00,0.67597,0.67603,0.67593,0.67593,689800000.0
2005-09-08 02:10:00,0.67593,0.67607,0.6757,0.67599,701000003.0
2005-09-08 02:15:00,0.67597,0.67609,0.67554,0.67588,669400000.0
2005-09-08 02:20:00,0.67612,0.67618,0.67597,0.67603,469600000.0
2005-09-08 02:25:00,0.67605,0.67609,0.67588,0.67606,771899990.0
2005-09-08 02:30:00,0.67606,0.67616,0.67572,0.67581,513600003.0
2005-09-08 02:35:00,0.6761,0.67614,0.67583,0.67583,657800003.0
2005-09-08 02:40:00,0.67586,0.67591,0.6757,0.67585,550899996.0
2005-09-08 02:45:00,0.67581,0.67598,0.67578,0.67598,374100003.0
2005-09-08 02:50:00,0.67604,0.67631,0.67603,0.67618,804999999.0
2005-09-08 02:55:00,0.67616,0.67637,0.67616,0.6763,538800006.0
2005-09-08 03:00:00,0.67632,0.67641,0.67621,0.67621,688699991.0
2005-09-08 03:05:00,0.67621,0.67644,0.67612,0.67639,485299993.0
2005-09-08 03:10:00,0.67644,0.6765,0.67634,0.67634,626900001.0
2005-09-08 03:15:00,0.6764,0.67656,0.67634,0.67645,589800005.0
2005-09-08 03:20:00,0.67642,0.67668,0.67625,0.67629,509199997.0
2005-09-08 03:25:00,0.67625,0.67654,0.6762,0.67646,904700007.0
2005-09-08 03:30:00,0.67645,0.67646,0.67615,0.67646,860200003.0
2005-09-08 03:35:00,0.67644,0.67647,0.67619,0.6764,614100004.0
2005-09-08 03:40:00,0.6764,0.67657,0.67635,0.67651,453800000.0
2005-09-08 03:45:00,0.6765,0.67652,0.67636,0.67648,350999993.0
2005-09-08 03:50:00,0.67645,0.67651,0.67609,0.67639,439700004.0
2005-09-08 03:55:00,0.67637,0.67648,0.6763,0.67632,639299995.0
2005-09-08 04:00:00,0.67639,0.67651,0.67635,0.67644,653900000.0
2005-09-08 04:05:00,0.67643,0.67659,0.67638,0.67641,279400002.0
2005-09-08 04:10:00,0.67637,0.67643,0.67619,0.6762,764400000.0
2005-09-08 04:15:00,0.67624,0.67652,0.67624,0.67643,480900003.0
2005-09-08 04:20:00,0.67642,0.67654,0.67639,0.67646,616499994.0
2005-09-08 04:25:00,0.67646,0.67648,0.67634,0.67646,520600005.0
2005-09-08 04:30:00,0.67643,0.67655,0.67638,0.67652,785399995.0
2005-09-08 04:35:00,0.67656,0.67657,0.67639,0.6765,872399990.0
2005-09-08 04:40:00,0.67655,0.67662,0.6765,0.67657,582900003.0
2005-09-08 04:45:00,0.67648,0.67651,0.6764,0.67646,551300006.0
2005-09-08 04:50:00,0.67642,0.67655,0.67626,0.67648,822400005.0
2005-09-08 04:55:00,0.67649,0.67657,0.6761,0.67627,515900005.0
2005-09-08 05:00:00,0.67645,0.67651,0.67638,0.67648,703899997.0
2005-09-08 05:05:00,0.67654,0.67656,0.67639,0.67656,577700001.0
2005-09-08 05:10:00,0.67654,0.67659,0.67637,0.67646,699199997.0
2005-09-08 05:15:00,0.6765,0.67658,0.67639,0.67639,645199996.0
2005-09-08 05:20:00,0.67646,0.67647,0.67626,0.67629,573699997.0
2005-09-08 05:25:00,0.67635,0.67637,0.67625,0.67633,523000003.0
2005-09-08 05:30:00,0.6763,0.67655,0.67621,0.67639,641500002.0
2005-09-08 05:35:00,0.6764,0.67649,0.67634,0.67634,436200003.0
2005-09-08 05:40:00,0.67638,0.67642,0.67634,0.67635,508000000.0
2005-09-08 05:45:00,0.67621,0.67629,0.67596,0.6762,828500002.0
2005-09-08 05:50:00,0.67625,0.6763,0.67615,0.67628,588700005.0
2005-09-08 05:55:00,0.67627,0.67627,0.67616,0.67622,474899999.0
2005-09-08 06:00:00,0.67624,0.67634,0.6762,0.67634,442999999.0
2005-09-08 06:05:00,0.67638,0.6764,0.67627,0.6763,361800000.0
2005-09-08 06:10:00,0.67624,0.67637,0.67617,0.67635,538299997.0
2005-09-08 06:15:00,0.67633,0.67641,0.67631,0.67639,733899998.0
2005-09-08 06:20:00,0.67637,0.67646,0.67625,0.67627,673599991.0
2005-09-08 06:25:00,0.6762,0.67642,0.67613,0.6763,776800003.0
2005-09-08 06:30:00,0.67628,0.67631,0.67621,0.67622,477100005.0
2005-09-08 06:35:00,0.67619,0.67627,0.67555,0.67616,510899995.0
2005-09-08 06:40:00,0.67617,0.67622,0.67604,0.67608,525900003.0
2005-09-08 06:45:00,0.67614,0.67627,0.67609,0.67618,499199997.0
2005-09-08 06:50:00,0.67619,0.67624,0.6761,0.67614,530800000.0
2005-09-08 06:55:00,0.67615,0.67619,0.67593,0.67606,518899999.0
2005-09-08 07:00:00,0.67605,0.67616,0.676,0.67616,435999998.0
2005-09-08 07:05:00,0.67613,0.67628,0.67612,0.67628,566599995.0
2005-09-08 07:10:00,0.67622,0.67626,0.67611,0.67617,453399998.0
2005-09-08 07:15:00,0.67621,0.67629,0.67619,0.67623,513600000.0
2005-09-08 07:20:00,0.67566,0.67638,0.67566,0.67634,803000005.0
2005-09-08 07:25:00,0.6763,0.67638,0.67627,0.67635,479500005.0
2005-09-08 07:30:00,0.67605,0.67638,0.67588,0.67633,768499999.0
2005-09-08 07:35:00,0.67634,0.67645,0.67627,0.67638,929500003.0
2005-09-08 07:40:00,0.67638,0.67639,0.67625,0.67635,603300002.0
2005-09-08 07:45:00,0.67635,0.67651,0.67633,0.67651,457399998.0
2005-09-08 07:50:00,0.67652,0.67659,0.67633,0.67653,892200003.0
2005-09-08 07:55:00,0.67655,0.6766,0.67638,0.67643,676800005.0
2005-09-08 08:00:00,0.67641,0.67663,0.67641,0.67653,766799998.0
2005-09-08 08:05:00,0.67645,0.67657,0.67643,0.67646,450699999.0
2005-09-08 08:10:00,0.67644,0.67658,0.67641,0.67655,830500003.0
2005-09-08 08:15:00,0.67653,0.67664,0.67639,0.67661,534900000.0
2005-09-08 08:20:00,0.67663,0.67685,0.67663,0.67678,598200005.0
2005-09-08 08:25:00,0.67677,0.67689,0.67669,0.67672,598299991.0
2005-09-08 08:30:00,0.67675,0.67696,0.67673,0.67696,820099997.0
2005-09-08 08:35:00,0.67697,0.67705,0.6769,0.67691,588399997.0
2005-09-08 08:40:00,0.67678,0.6769,0.6767,0.6769,621599998.0
2005-09-08 08:45:00,0.67693,0.67697,0.67668,0.6767,616400000.0
2005-09-08 08:50:00,0.67668,0.67686,0.67655,0.67683,618799997.0
2005-09-08 08:55:00,0.67684,0.67687,0.67662,0.67681,530099996.0
2005-09-08 09:00:00,0.67684,0.67704,0.67684,0.67701,472900001.0
2005-09-08 09:05:00,0.67705,0.67705,0.67673,0.67676,536799999.0
2005-09-08 09:10:00,0.67672,0.67675,0.67657,0.67664,602100005.0
2005-09-08 09:15:00,0.67665,0.67665,0.67635,0.67652,623800002.0
2005-09-08 09:20:00,0.67666,0.67682,0.67661,0.67681,825400002.0
2005-09-08 09:25:00,0.67678,0.67678,0.67657,0.67657,603699999.0
2005-09-08 09:30:00,0.67654,0.67654,0.67642,0.67647,416999994.0
2005-09-08 09:35:00,0.67648,0.67648,0.67624,0.67624,546300001.0
2005-09-08 09:40:00,0.67632,0.67637,0.67623,0.67628,736899998.0
2005-09-08 09:45:00,0.67631,0.6766,0.67627,0.6765,569400006.0
2005-09-08 09:50:00,0.67651,0.67654,0.67634,0.67642,511700007.0
2005-09-08 09:55:00,0.67632,0.67658,0.67632,0.67634,579100001.0
2005-09-08 10:00:00,0.67635,0.6765,0.67629,0.67645,686100000.0
2005-09-08 10:05:00,0.67643,0.67667,0.67643,0.67659,575399998.0
2005-09-08 10:10:00,0.67661,0.67677,0.67661,0.67666,704599997.0
2005-09-08 10:15:00,0.67668,0.67669,0.67644,0.6765,769400006.0
2005-09-08 10:20:00,0.67648,0.67648,0.67603,0.67609,900900001.0
2005-09-08 10:25:00,0.67616,0.67639,0.67616,0.67635,844399997.0
2005-09-08 10:30:00,0.67637,0.67644,0.67615,0.67615,624799997.0
2005-09-08 10:35:00,0.67617,0.6762,0.67606,0.67612,712700002.0
2005-09-08 10:40:00,0.67613,0.67615,0.67596,0.67599,845699997.0
2005-09-08 10:45:00,0.67598,0.67598,0.67557,0.67559,606200005.0
2005-09-08 10:50:00,0.67558,0.67565,0.67549,0.6756,751200008.0
2005-09-08 10:55:00,0.6756,0.67581,0.67555,0.67581,609099999.0
2005-09-08 11:00:00,0.67585,0.67592,0.67578,0.67585,670800006.0
2005-09-08 11:05:00,0.67579,0.67583,0.67572,0.67579,381400007.0
2005-09-08 11:10:00,0.67579,0.67582,0.67561,0.67566,724500000.0
2005-09-08 11:15:00,0.67573,0.67575,0.67559,0.6757,878599992.0
2005-09-08 11:20:00,0.67567,0.67573,0.67558,0.67573,724399994.0
2005-09-08 11:25:00,0.6757,0.67589,0.67566,0.67582,726999998.0
2005-09-08 11:30:00,0.67585,0.67587,0.67563,0.67567,675499996.0
2005-09-08 11:35:00,0.6757,0.67579,0.67568,0.67576,452700005.0
2005-09-08 11:40:00,0.67575,0.6758,0.67568,0.67573,544300010.0
2005-09-08 11:45:00,0.67568,0.67578,0.67559,0.67573,632800004.0
2005-09-08 11:50:00,0.67565,0.67569,0.67551,0.67561,701700005.0
2005-09-08 11:55:00,0.67558,0.67563,0.67546,0.67549,757300009.0
2005-09-08 12:00:00,0.6754,0.67553,0.67535,0.67543,865799999.0
2005-09-08 12:05:00,0.67541,0.67545,0.67509,0.67512,921799994.0
2005-09-08 12:10:00,0.67508,0.67519,0.67487,0.67515,471000006.0
2005-09-08 12:15:00,0.67513,0.67533,0.67513,0.67527,599200004.0
2005-09-08 12:20:00,0.6753,0.67543,0.6753,0.67541,722899994.0
2005-09-08 12:25:00,0.6755,0.67563,0.67537,0.67552,697499999.0
2005-09-08 12:30:00,0.67547,0.6755,0.67535,0.67545,688599999.0
2005-09-08 12:35:00,0.67543,0.67551,0.67531,0.67543,763100007.0
2005-09-08 12:40:00,0.67536,0.67552,0.67535,0.67545,642999993.0
2005-09-08 12:45:00,0.67547,0.67553,0.67539,0.67545,686100004.0
2005-09-08 12:50:00,0.67547,0.67554,0.67537,0.67547,701499995.0
2005-09-08 12:55:00,0.67544,0.6755,0.67531,0.67537,634600003.0
2005-09-08 13:00:00,0.6754,0.67558,0.67533,0.67558,687100005.0
2005-09-08 13:05:00,0.67562,0.67576,0.6755,0.67576,494900003.0
2005-09-08 13:10:00,0.67576,0.67615,0.67576,0.67615,627300005.0
2005-09-08 13:15:00,0.67608,0.67614,0.67577,0.67585,936199990.0
2005-09-08 13:20:00,0.6758,0.67603,0.6757,0.67603,327099997.0
2005-09-08 13:25:00,0.67603,0.67605,0.67588,0.67599,723999998.0
2005-09-08 13:30:00,0.67597,0.67603,0.67591,0.67592,505500000.0
2005-09-08 13:35:00,0.6759,0.67628,0.6759,0.67618,566799992.0
2005-09-08 13:40:00,0.67617,0.67625,0.67605,0.67608,752900011.0
2005-09-08 13:45:00,0.6761,0.67617,0.67603,0.67607,724300011.0
2005-09-08 13:50:00,0.67605,0.67615,0.67599,0.67606,783600005.0
2005-09-08 13:55:00,0.67608,0.67608,0.676,0.67605,473500000.0
2005-09-08 14:00:00,0.67607,0.67615,0.67602,0.67602,629699990.0
2005-09-08 14:05:00,0.67595,0.67608,0.67595,0.67605,706600000.0
2005-09-08 14:10:00,0.6761,0.67615,0.676,0.67602,438400002.0
2005-09-08 14:15:00,0.67615,0.67615,0.67606,0.67606,523800005.0
2005-09-08 14:20:00,0.67601,0.67601,0.67556,0.67558,770900005.0
2005-09-08 14:25:00,0.67553,0.67555,0.6754,0.67546,782499996.0
2005-09-08 14:30:00,0.67546,0.6757,0.67544,0.67561,700700005.0
2005-09-08 14:35:00,0.67563,0.67565,0.6753,0.67532,762600005.0
2005-09-08 14:40:00,0.67535,0.67549,0.67528,0.67538,481699997.0
2005-09-08 14:45:00,0.6754,0.67548,0.6752,0.67537,849400004.0
2005-09-08 14:50:00,0.6754,0.67543,0.6751,0.6751,665500001.0
2005-09-08 14:55:00,0.67514,0.67518,0.67504,0.6751,598700001.0
2005-09-08 15:00:00,0.67511,0.67516,0.67493,0.67513,921799992.0
2005-09-08 15:05:00,0.67509,0.67518,0.6749,0.67496,697300001.0
2005-09-08 15:10:00,0.67489,0.67489,0.67459,0.67465,596400002.0
2005-09-08 15:15:00,0.67458,0.67463,0.67429,0.6744,693200007.0
2005-09-08 15:20:00,0.6744,0.6744,0.67408,0.67426,729999998.0
2005-09-08 15:25:00,0.6743,0.67432,0.67416,0.67427,649600003.0
2005-09-08 15:30:00,0.67429,0.6745,0.6742,0.6744,675199994.0
2005-09-08 15:35:00,0.67449,0.67453,0.67437,0.67449,533200004.0
2005-09-08 15:40:00,0.67454,0.67461,0.67439,0.67455,617000004.0
2005-09-08 15:45:00,0.67457,0.67469,0.67446,0.67454,599799996.0
2005-09-08 15:50:00,0.67451,0.67461,0.6745,0.67452,619199996.0
2005-09-08 15:55:00,0.67449,0.67485,0.67447,0.67474,626400004.0
2005-09-08 16:00:00,0.67477,0.67482,0.67447,0.67447,484700001.0
2005-09-08 16:05:00,0.67441,0.67452,0.67422,0.67432,734100000.0
2005-09-08 16:10:00,0.67425,0.67425,0.67395,0.67402,801500011.0
2005-09-08 16:15:00,0.67413,0.67422,0.67406,0.67419,344999997.0
2005-09-08 16:20:00,0.67414,0.67418,0.67406,0.67414,619100006.0
2005-09-08 16:25:00,0.67412,0.67428,0.67402,0.67428,847600005.0
2005-09-08 16:30:00,0.67424,0.67424,0.67399,0.67415,611700002.0
2005-09-08 16:35:00,0.67415,0.67424,0.67383,0.67397,757500002.0
2005-09-08 16:40:00,0.67404,0.67417,0.6739,0.67417,935900005.0
2005-09-08 16:45:00,0.67424,0.67439,0.67419,0.67432,820499992.0
2005-09-08 16:50:00,0.67438,0.67438,0.67416,0.67416,543999995.0
2005-09-08 16:55:00,0.67418,0.67435,0.67407,0.67411,657200003.0
2005-09-08 17:00:00,0.67405,0.67422,0.67402,0.67413,645000009.0
2005-09-08 17:05:00,0.67409,0.6742,0.67391,0.67394,847499996.0
2005-09-08 17:10:00,0.67399,0.67407,0.67381,0.67396,834700004.0
2005-09-08 17:15:00,0.67399,0.67413,0.67391,0.67395,578799995.0
2005-09-08 17:20:00,0.67404,0.67433,0.67404,0.67428,875199997.0
2005-09-08 17:25:00,0.67426,0.67431,0.67416,0.67417,801099993.0
2005-09-08 17:30:00,0.67421,0.67452,0.67418,0.67443,662599998.0
2005-09-08 17:35:00,0.67445,0.67447,0.67409,0.67409,829699998.0
2005-09-08 17:40:00,0.674,0.67419,0.674,0.67415,634000000.0
2005-09-08 17:45:00,0.67411,0.67433,0.67409,0.67429,554299999.0
2005-09-08 17:50:00,0.67421,0.67429,0.67417,0.67423,772899998.0
2005-09-08 17:55:00,0.67419,0.67457,0.67417,0.67443,484999993.0
2005-09-08 18:00:00,0.6744,0.67446,0.6742,0.67422,5878800019.0
2005-09-08 18:05:00,0.67413,0.67427,0.6738,0.67388,6917200005.0
2005-09-08 18:10:00,0.6742,0.67435,0.67415,0.67433,5537600000.0
2005-09-08 18:15:00,0.67436,0.67436,0.67414,0.67418,5552000023.0
2005-09-08 18:20:00,0.6742,0.67444,0.67419,0.67432,5167399995.0
2005-09-08 18:25:00,0.67429,0.67432,0.67418,0.67426,3638500022.0
2005-09-08 18:30:00,0.67425,0.67432,0.67412,0.67421,3998400012.0
2005-09-08 18:35:00,0.67422,0.67432,0.67386,0.67397,1599800015.0
2005-09-08 18:40:00,0.67422,0.6743,0.67409,0.67425,2724800002.0
2005-09-08 18:45:00,0.67426,0.67426,0.67399,0.6741,1263100005.0
2005-09-08 18:50:00,0.67408,0.67415,0.67386,0.67403,1670500000.0
2005-09-08 18:55:00,0.67406,0.67427,0.67398,0.67415,2994400006.0
2005-09-08 19:00:00,0.67415,0.67442,0.67415,0.6744,2069699978.0
2005-09-08 19:05:00,0.67442,0.67488,0.67438,0.67488,3236099992.0
2005-09-08 19:10:00,0.67491,0.67503,0.67479,0.67498,1391099995.0
2005-09-08 19:15:00,0.67496,0.67498,0.67482,0.67495,1903399999.0
2005-09-08 19:20:00,0.67492,0.67498,0.6749,0.67497,1453500010.0
2005-09-08 19:25:00,0.67497,0.67498,0.67486,0.67495,2241000004.0
2005-09-08 19:30:00,0.67492,0.67497,0.67485,0.67495,2563500003.0
2005-09-08 19:35:00,0.67494,0.67512,0.6749,0.67505,2437700008.0
2005-09-08 19:40:00,0.67502,0.67507,0.67495,0.67502,2057700005.0
2005-09-08 19:45:00,0.67506,0.67519,0.67504,0.67517,845299997.0
2005-09-08 19:50:00,0.67514,0.67516,0.6749,0.67495,1203899989.0
2005-09-08 19:55:00,0.675,0.67517,0.67498,0.67507,1557399993.0
2005-09-08 20:00:00,0.67514,0.67529,0.67511,0.67529,1096400000.0
2005-09-08 20:05:00,0.67528,0.67545,0.67512,0.67541,1352699998.0
2005-09-08 20:10:00,0.67536,0.6754,0.6752,0.6752,2371699988.0
2005-09-08 20:15:00,0.67517,0.67534,0.67516,0.67525,2420899990.0
2005-09-08 20:20:00,0.67528,0.67537,0.67513,0.67515,1423800008.0
2005-09-08 20:25:00,0.67515,0.6752,0.67495,0.67502,2648699983.0
2005-09-08 20:30:00,0.67512,0.67518,0.675,0.67504,4998200014.0
2005-09-08 20:35:00,0.67505,0.67516,0.675,0.67503,2573999984.0
2005-09-08 20:40:00,0.67503,0.67506,0.67494,0.67502,2801199998.0
2005-09-08 20:45:00,0.67504,0.6751,0.67457,0.675,2466700002.0
2005-09-08 20:50:00,0.675,0.67548,0.67492,0.6754,3792600017.0
2005-09-08 20:55:00,0.67541,0.67551,0.67521,0.67528,5242899985.0
2005-09-08 21:00:00,0.67532,0.67536,0.67512,0.67517,4370499999.0
2005-09-08 21:05:00,0.67515,0.67521,0.6747,0.67514,2026800005.0
2005-09-08 21:10:00,0.67516,0.67531,0.67515,0.67518,1350000002.0
2005-09-08 21:15:00,0.67519,0.67529,0.67516,0.6752,1500199999.0
2005-09-08 21:20:00,0.67524,0.67551,0.67521,0.67535,2747299985.0
2005-09-08 21:25:00,0.67537,0.67538,0.67529,0.67533,741199997.0
2005-09-08 21:30:00,0.6753,0.67535,0.67522,0.67522,1866000006.0
2005-09-08 21:35:00,0.67525,0.67529,0.67494,0.67527,982499987.0
2005-09-08 21:40:00,0.67524,0.67549,0.67518,0.67525,1352799993.0
2005-09-08 21:45:00,0.67527,0.67541,0.67527,0.67535,1071500002.0
2005-09-08 21:50:00,0.67534,0.67545,0.67532,0.67534,965400003.0
2005-09-08 21:55:00,0.67534,0.67538,0.67523,0.67537,912400007.0
2005-09-08 22:00:00,0.67536,0.67553,0.67533,0.6754,1637200007.0
2005-09-08 22:05:00,0.67534,0.6754,0.67526,0.6753,952699995.0
2005-09-08 22:10:00,0.67527,0.67542,0.67526,0.67532,912800015.0
2005-09-08 22:15:00,0.67534,0.6754,0.67502,0.67532,1713700013.0
2005-09-08 22:20:00,0.67533,0.67538,0.67475,0.675,1727799989.0
2005-09-08 22:25:00,0.6753,0.67539,0.67522,0.67525,1498700002.0
2005-09-08 22:30:00,0.67527,0.67529,0.67521,0.67524,1037999996.0
2005-09-08 22:35:00,0.67525,0.67528,0.67512,0.67516,1038900000.0
2005-09-08 22:40:00,0.67517,0.6753,0.67515,0.67528,1015099993.0
2005-09-08 22:45:00,0.67532,0.67536,0.67515,0.67525,1066600003.0
2005-09-08 22:50:00,0.67527,0.67527,0.67511,0.67514,490100003.0
2005-09-08 22:55:00,0.67515,0.67523,0.67509,0.67509,993799998.0
2005-09-08 23:00:00,0.6746,0.67523,0.6746,0.67514,689600000.0
2005-09-08 23:05:00,0.67524,0.67526,0.67468,0.67487,1051999992.0
2005-09-08 23:10:00,0.67471,0.67554,0.67456,0.67523,581900000.0
2005-09-08 23:15:00,0.67513,0.67529,0.67476,0.67505,919299994.0
2005-09-08 23:20:00,0.67503,0.6753,0.67482,0.67525,656900004.0
2005-09-08 23:25:00,0.67522,0.67532,0.67489,0.67525,398299999.0
2005-09-08 23:30:00,0.6753,0.67554,0.6753,0.67542,699799998.0
2005-09-08 23:35:00,0.67545,0.67548,0.67527,0.67532,740900004.0
2005-09-08 23:40:00,0.67532,0.67533,0.6747,0.67527,504800003.0
2005-09-08 23:45:00,0.67527,0.67532,0.67512,0.67512,299299999.0
2005-09-08 23:50:00,0.67502,0.67524,0.67502,0.6751,647100002.0
2005-09-08 23:55:00,0.67514,0.67518,0.67458,0.67495,683399998.0
2005-09-09 00:00:00,0.67489,0.67517,0.67446,0.67515,450300000.0
2005-09-09 00:05:00,0.67512,0.67519,0.67422,0.67517,827900001.0
2005-09-09 00:10:00,0.6752,0.6752,0.67511,0.67513,311800003.0
2005-09-09 00:15:00,0.6747,0.67519,0.67426,0.67517,770100001.0
2005-09-09 00:20:00,0.67489,0.67515,0.67466,0.67489,597499998.0
2005-09-09 00:25:00,0.67489,0.67493,0.67446,0.67446,544399994.0
2005-09-09 00:30:00,0.67465,0.67485,0.6743,0.6745,738400001.0
2005-09-09 00:35:00,0.67476,0.6749,0.67476,0.67489,459699999.0
2005-09-09 00:40:00,0.6746,0.67498,0.67452,0.67488,869299998.0
2005-09-09 00:45:00,0.67488,0.6749,0.67478,0.67482,521799999.0
2005-09-09 00:50:00,0.67489,0.67491,0.6747,0.67482,342000004.0
2005-09-09 00:55:00,0.67485,0.67487,0.67423,0.67485,491899990.0
2005-09-09 01:00:00,0.67487,0.6749,0.6744,0.67483,753899996.0
2005-09-09 01:05:00,0.67478,0.67487,0.67472,0.67486,756099994.0
2005-09-09 01:10:00,0.67487,0.6749,0.67474,0.67483,759899999.0
2005-09-09 01:15:00,0.67483,0.67517,0.67475,0.6748,502800002.0
2005-09-09 01:20:00,0.67478,0.67511,0.67478,0.67505,510399991.0
2005-09-09 01:25:00,0.67503,0.67512,0.675,0.67503,639100005.0
2005-09-09 01:30:00,0.675,0.67519,0.675,0.67519,477299992.0
2005-09-09 01:35:00,0.67502,0.67521,0.67471,0.67521,839999995.0
2005-09-09 01:40:00,0.67517,0.6752,0.67457,0.67495,856900000.0
2005-09-09 01:45:00,0.67498,0.67502,0.67487,0.67495,527000003.0
2005-09-09 01:50:00,0.67492,0.67497,0.67473,0.67482,609999999.0
2005-09-09 01:55:00,0.67482,0.67493,0.67482,0.67484,540599997.0
2005-09-09 02:00:00,0.67479,0.67497,0.67478,0.6749,729499998.0
2005-09-09 02:05:00,0.67497,0.67501,0.67459,0.67459,745399994.0
2005-09-09 02:10:00,0.67456,0.6748,0.67452,0.67477,565199997.0
2005-09-09 02:15:00,0.67474,0.67479,0.67457,0.6746,659499999.0
2005-09-09 02:20:00,0.67454,0.67471,0.67454,0.67461,686099997.0
2005-09-09 02:25:00,0.67466,0.67483,0.67465,0.67473,752700007.0
2005-09-09 02:30:00,0.67471,0.67484,0.67467,0.67477,556300001.0
2005-09-09 02:35:00,0.67479,0.67487,0.67472,0.67485,398499999.0
2005-09-09 02:40:00,0.67488,0.67489,0.67467,0.67489,620999997.0
2005-09-09 02:45:00,0.6748,0.67492,0.67474,0.67486,514300005.0
2005-09-09 02:50:00,0.6748,0.675,0.67476,0.67476,605300001.0
2005-09-09 02:55:00,0.67477,0.67503,0.67474,0.67486,726600000.0
2005-09-09 03:00:00,0.67487,0.67506,0.67479,0.67488,769300007.0
2005-09-09 03:05:00,0.6749,0.6752,0.67488,0.67499,507000001.0
2005-09-09 03:10:00,0.67502,0.67507,0.67491,0.67498,566199997.0
2005-09-09 03:15:00,0.67493,0.67511,0.67482,0.67502,716400006.0
2005-09-09 03:20:00,0.67503,0.67512,0.67487,0.675,710799988.0
2005-09-09 03:25:00,0.67498,0.67504,0.67488,0.67497,503100007.0
2005-09-09 03:30:00,0.67507,0.67514,0.67502,0.67508,533700000.0
2005-09-09 03:35:00,0.67508,0.67518,0.67505,0.6751,466399998.0
2005-09-09 03:40:00,0.67511,0.67539,0.67511,0.67519,737700002.0
2005-09-09 03:45:00,0.67518,0.67527,0.67508,0.67513,567699996.0
2005-09-09 03:50:00,0.67501,0.67501,0.6748,0.6749,494199992.0
2005-09-09 03:55:00,0.67489,0.6749,0.67473,0.6748,664400004.0
2005-09-09 04:00:00,0.6749,0.67555,0.67488,0.67548,615400001.0
2005-09-09 04:05:00,0.67548,0.67572,0.6754,0.67572,679100000.0
2005-09-09 04:10:00,0.67578,0.67578,0.6755,0.6755,667399999.0
2005-09-09 04:15:00,0.67556,0.67564,0.67552,0.67552,485999996.0
2005-09-09 04:20:00,0.67553,0.67564,0.6755,0.6756,698199997.0
2005-09-09 04:25:00,0.67565,0.67565,0.67552,0.6756,370900001.0
2005-09-09 04:30:00,0.67559,0.67564,0.67528,0.67554,568799993.0
2005-09-09 04:35:00,0.67555,0.67559,0.67544,0.6755,740600002.0
2005-09-09 04:40:00,0.67557,0.67592,0.67552,0.6759,454600001.0
2005-09-09 04:45:00,0.67585,0.6759,0.67565,0.67566,606799993.0
2005-09-09 04:50:00,0.67565,0.67571,0.67554,0.6757,390099999.0
2005-09-09 04:55:00,0.67566,0.67569,0.67549,0.67549,370300004.0
2005-09-09 05:00:00,0.67545,0.67573,0.67542,0.67549,838599997.0
2005-09-09 05:05:00,0.67553,0.67557,0.67501,0.67555,478699998.0
2005-09-09 05:10:00,0.67548,0.67549,0.67514,0.6753,479299997.0
2005-09-09 05:15:00,0.6753,0.67543,0.67477,0.6754,285800002.0
2005-09-09 05:20:00,0.67538,0.67545,0.67511,0.67511,500500006.0
2005-09-09 05:25:00,0.67514,0.67524,0.67498,0.67509,757099999.0
2005-09-09 05:30:00,0.67509,0.67528,0.67509,0.67525,814599999.0
2005-09-09 05:35:00,0.67526,0.67551,0.67526,0.67544,260000000.0
2005-09-09 05:40:00,0.67549,0.6755,0.67543,0.67545,418500003.0
2005-09-09 05:45:00,0.67543,0.67548,0.67499,0.67531,690400000.0
2005-09-09 05:50:00,0.67552,0.67579,0.67552,0.67578,701899997.0
2005-09-09 05:55:00,0.6758,0.6758,0.67529,0.67573,552300002.0
2005-09-09 06:00:00,0.67545,0.67585,0.67532,0.67585,1073199988.0
2005-09-09 06:05:00,0.67583,0.67595,0.67568,0.67575,642999999.0
2005-09-09 06:10:00,0.67575,0.67575,0.67557,0.67573,330000003.0
2005-09-09 06:15:00,0.67569,0.67573,0.67528,0.67572,636600000.0
2005-09-09 06:20:00,0.67567,0.67583,0.67566,0.67577,582900004.0
2005-09-09 06:25:00,0.67573,0.67577,0.67518,0.67575,613399999.0
2005-09-09 06:30:00,0.67573,0.67578,0.67554,0.6756,502800000.0
2005-09-09 06:35:00,0.67558,0.67565,0.67544,0.67552,569400002.0
2005-09-09 06:40:00,0.67551,0.67601,0.67545,0.67591,480000000.0
2005-09-09 06:45:00,0.67601,0.67619,0.67595,0.67616,714100007.0
2005-09-09 06:50:00,0.67612,0.67625,0.67605,0.67617,275399996.0
2005-09-09 06:55:00,0.6762,0.67625,0.67602,0.67625,596499996.0
2005-09-09 07:00:00,0.67618,0.67618,0.67596,0.67615,384800001.0
2005-09-09 07:05:00,0.67608,0.67617,0.67605,0.67615,497700003.0
2005-09-09 07:10:00,0.67616,0.67617,0.67594,0.67597,722400004.0
2005-09-09 07:15:00,0.676,0.67613,0.67595,0.67608,561799994.0
2005-09-09 07:20:00,0.6761,0.67615,0.67603,0.67607,575900006.0
2005-09-09 07:25:00,0.67605,0.6761,0.67602,0.67605,255799999.0
2005-09-09 07:30:00,0.67603,0.67606,0.67573,0.6758,505800000.0
2005-09-09 07:35:00,0.67581,0.67599,0.67577,0.67595,716900001.0
2005-09-09 07:40:00,0.67599,0.67602,0.67589,0.676,731199990.0
2005-09-09 07:45:00,0.67594,0.67611,0.67594,0.67607,765099991.0
2005-09-09 07:50:00,0.6761,0.6761,0.67601,0.67602,590000007.0
2005-09-09 07:55:00,0.67605,0.67609,0.67588,0.67605,578200001.0
2005-09-09 08:00:00,0.67601,0.67611,0.67585,0.67591,747399997.0
2005-09-09 08:05:00,0.67588,0.67607,0.67582,0.67603,758300002.0
2005-09-09 08:10:00,0.67604,0.67613,0.67589,0.67605,779699995.0
2005-09-09 08:15:00,0.67607,0.6762,0.67606,0.67615,697100001.0
2005-09-09 08:20:00,0.67611,0.67612,0.67591,0.67595,766099997.0
2005-09-09 08:25:00,0.67587,0.67617,0.6758,0.67605,686099996.0
2005-09-09 08:30:00,0.67613,0.67628,0.67607,0.67607,690800001.0
2005-09-09 08:35:00,0.67599,0.6761,0.67573,0.67573,877100000.0
2005-09-09 08:40:00,0.67582,0.6761,0.67568,0.67588,809299997.0
2005-09-09 08:45:00,0.67593,0.67614,0.67593,0.67605,622200002.0
2005-09-09 08:50:00,0.67609,0.67615,0.67567,0.67596,329499999.0
2005-09-09 08:55:00,0.67592,0.67592,0.67554,0.67563,711400006.0
2005-09-09 09:00:00,0.67563,0.67563,0.67553,0.67553,585600005.0
2005-09-09 09:05:00,0.67555,0.67598,0.67554,0.67598,828099998.0
2005-09-09 09:10:00,0.67594,0.67597,0.67571,0.67578,754999994.0
2005-09-09 09:15:00,0.67582,0.67594,0.67578,0.67579,423500001.0
2005-09-09 09:20:00,0.67579,0.67592,0.6757,0.6757,714900005.0
2005-09-09 09:25:00,0.67576,0.6759,0.67571,0.67585,790100002.0
2005-09-09 09:30:00,0.67587,0.67597,0.67577,0.67584,582700003.0
2005-09-09 09:35:00,0.67583,0.67605,0.67578,0.67593,591999997.0
2005-09-09 09:40:00,0.67594,0.67604,0.67584,0.67592,819700006.0
2005-09-09 09:45:00,0.67595,0.67664,0.6759,0.67631,748800000.0
2005-09-09 09:50:00,0.67629,0.67644,0.67624,0.67644,603500007.0
2005-09-09 09:55:00,0.67642,0.6766,0.6764,0.67645,592200005.0
2005-09-09 10:00:00,0.6764,0.67655,0.6764,0.67646,660499993.0
2005-09-09 10:05:00,0.67647,0.6766,0.67632,0.67634,684600002.0
2005-09-09 10:10:00,0.67637,0.67643,0.67607,0.67613,459299992.0
2005-09-09 10:15:00,0.67612,0.67617,0.67594,0.67612,681399998.0
2005-09-09 10:20:00,0.67613,0.6763,0.67613,0.67627,654699996.0
2005-09-09 10:25:00,0.67622,0.67623,0.67599,0.67606,752699994.0
2005-09-09 10:30:00,0.67621,0.67661,0.67621,0.67649,450900006.0
2005-09-09 10:35:00,0.67654,0.67663,0.67642,0.67644,788800005.0
2005-09-09 10:40:00,0.67643,0.67651,0.67635,0.67646,628400001.0
2005-09-09 10:45:00,0.67646,0.67653,0.67639,0.67645,640099999.0
2005-09-09 10:50:00,0.67638,0.67638,0.67615,0.67615,550600005.0
2005-09-09 10:55:00,0.67619,0.67631,0.676,0.67602,732600003.0
2005-09-09 11:00:00,0.67594,0.67594,0.67565,0.67572,493199994.0
2005-09-09 11:05:00,0.67562,0.67568,0.6752,0.67539,739400003.0
2005-09-09 11:10:00,0.67537,0.67561,0.67537,0.6755,639499999.0
2005-09-09 11:15:00,0.67557,0.67564,0.67551,0.6756,708999999.0
2005-09-09 11:20:00,0.67562,0.67577,0.67553,0.6757,635000003.0
2005-09-09 11:25:00,0.67567,0.67573,0.67557,0.67567,593000003.0
2005-09-09 11:30:00,0.67571,0.67571,0.67553,0.67553,822600003.0
2005-09-09 11:35:00,0.67554,0.67554,0.6753,0.67548,506099993.0
2005-09-09 11:40:00,0.67551,0.67577,0.67545,0.6756,766899999.0
2005-09-09 11:45:00,0.67564,0.67568,0.67529,0.67531,851899999.0
2005-09-09 11:50:00,0.67522,0.67536,0.6752,0.67529,752700001.0
2005-09-09 11:55:00,0.6753,0.67553,0.67523,0.67552,941799995.0
2005-09-09 12:00:00,0.67547,0.67558,0.67541,0.67544,816699998.0
2005-09-09 12:05:00,0.67547,0.67557,0.67535,0.67537,664800001.0
2005-09-09 12:10:00,0.67538,0.67581,0.67538,0.67581,554800009.0
2005-09-09 12:15:00,0.67581,0.67597,0.67574,0.67592,873299999.0
2005-09-09 12:20:00,0.6759,0.67592,0.67585,0.67589,812699999.0
2005-09-09 12:25:00,0.67587,0.67597,0.67584,0.67595,760899995.0
2005-09-09 12:30:00,0.67594,0.67602,0.67582,0.67582,585600000.0
2005-09-09 12:35:00,0.67588,0.67593,0.67573,0.67591,661899999.0
2005-09-09 12:40:00,0.67584,0.67584,0.67565,0.67575,630200006.0
2005-09-09 12:45:00,0.67577,0.67587,0.6757,0.67582,933499999.0
2005-09-09 12:50:00,0.67582,0.67592,0.67575,0.67584,903100005.0
2005-09-09 12:55:00,0.67582,0.67603,0.67569,0.67601,707800000.0
2005-09-09 13:00:00,0.67603,0.67614,0.67593,0.676,762700007.0
2005-09-09 13:05:00,0.67597,0.67604,0.67585,0.67595,770099995.0
2005-09-09 13:10:00,0.67592,0.67603,0.67585,0.67597,501700002.0
2005-09-09 13:15:00,0.6759,0.67595,0.67575,0.67583,531900002.0
2005-09-09 13:20:00,0.6758,0.67582,0.67567,0.67581,447299990.0
2005-09-09 13:25:00,0.67576,0.67591,0.67567,0.67586,558500009.0
2005-09-09 13:30:00,0.67587,0.67588,0.67551,0.6757,732700004.0
2005-09-09 13:35:00,0.67568,0.67571,0.67543,0.67543,557199993.0
2005-09-09 13:40:00,0.67546,0.67549,0.67529,0.67544,633500002.0
2005-09-09 13:45:00,0.67543,0.67551,0.67511,0.67517,712600004.0
2005-09-09 13:50:00,0.67514,0.67521,0.67463,0.67463,880400003.0
2005-09-09 13:55:00,0.67466,0.67472,0.67456,0.67469,586900000.0
2005-09-09 14:00:00,0.67466,0.67469,0.67458,0.67465,482399996.0
2005-09-09 14:05:00,0.67466,0.67492,0.67465,0.67492,1157300013.0
2005-09-09 14:10:00,0.67493,0.67513,0.67472,0.6751,581400000.0
2005-09-09 14:15:00,0.67523,0.67531,0.67491,0.67501,848900000.0
2005-09-09 14:20:00,0.67506,0.6751,0.67497,0.67505,730699995.0
2005-09-09 14:25:00,0.67503,0.67515,0.67495,0.67503,732099998.0
2005-09-09 14:30:00,0.67502,0.67521,0.67491,0.6752,908899987.0
2005-09-09 14:35:00,0.67517,0.67521,0.67501,0.6751,717200001.0
2005-09-09 14:40:00,0.6751,0.67516,0.67466,0.67516,760299999.0
2005-09-09 14:45:00,0.67517,0.67522,0.67502,0.67507,477399998.0
2005-09-09 14:50:00,0.67512,0.67517,0.67502,0.67512,583800001.0
2005-09-09 14:55:00,0.67523,0.67526,0.67504,0.67515,732000001.0
2005-09-09 15:00:00,0.67512,0.67515,0.67497,0.67509,567300006.0
2005-09-09 15:05:00,0.67508,0.67521,0.67505,0.6751,628999996.0
2005-09-09 15:10:00,0.67509,0.67515,0.67495,0.67505,476699999.0
2005-09-09 15:15:00,0.67502,0.67508,0.67498,0.67502,796899997.0
2005-09-09 15:20:00,0.6751,0.67515,0.67501,0.67508,655900002.0
2005-09-09 15:25:00,0.67512,0.67512,0.67478,0.67481,666799997.0
2005-09-09 15:30:00,0.6748,0.67488,0.67477,0.67477,650400003.0
2005-09-09 15:35:00,0.67485,0.67488,0.67476,0.67478,845700001.0
2005-09-09 15:40:00,0.67486,0.67488,0.6745,0.67452,654600000.0
2005-09-09 15:45:00,0.67456,0.67465,0.67429,0.67441,902999993.0
2005-09-09 15:50:00,0.67442,0.67454,0.67434,0.67442,705500004.0
2005-09-09 15:55:00,0.67439,0.67454,0.67426,0.67426,728599996.0
2005-09-09 16:00:00,0.67426,0.67432,0.67406,0.67431,677300002.0
2005-09-09 16:05:00,0.6743,0.67464,0.67424,0.67458,672099996.0
2005-09-09 16:10:00,0.67457,0.6747,0.67451,0.67466,595899998.0
2005-09-09 16:15:00,0.67465,0.67478,0.67459,0.6747,609099995.0
2005-09-09 16:20:00,0.67468,0.67468,0.67436,0.67443,549000004.0
2005-09-09 16:25:00,0.67443,0.67482,0.67443,0.67478,689200002.0
2005-09-09 16:30:00,0.67485,0.67506,0.67478,0.67495,606600003.0
2005-09-09 16:35:00,0.67497,0.67507,0.67484,0.67507,558699995.0
2005-09-09 16:40:00,0.67504,0.67522,0.67496,0.6752,521700008.0
2005-09-09 16:45:00,0.67516,0.67525,0.6748,0.6748,809100009.0
2005-09-09 16:50:00,0.67483,0.67488,0.67473,0.67473,635099994.0
2005-09-09 16:55:00,0.67482,0.67521,0.67479,0.67516,663299996.0
2005-09-09 17:00:00,0.67518,0.67531,0.67509,0.67518,719299994.0
2005-09-09 17:05:00,0.6752,0.67537,0.6752,0.67528,583099995.0
2005-09-09 17:10:00,0.67537,0.67549,0.67523,0.67541,668000000.0
2005-09-09 17:15:00,0.6754,0.67565,0.67528,0.6756,810399997.0
2005-09-09 17:20:00,0.67565,0.67611,0.67563,0.67583,835200000.0
2005-09-09 17:25:00,0.67579,0.67584,0.67552,0.67562,775300001.0
2005-09-09 17:30:00,0.67565,0.67568,0.67533,0.67533,570600005.0
2005-09-09 17:35:00,0.67538,0.67538,0.67508,0.67531,697499993.0
2005-09-09 17:40:00,0.67526,0.67531,0.6751,0.67531,423300000.0
2005-09-09 17:45:00,0.67529,0.67542,0.67522,0.67542,476499998.0
2005-09-09 17:50:00,0.67537,0.67558,0.6753,0.67557,850700001.0
2005-09-09 17:55:00,0.67544,0.67552,0.67531,0.67531,687099998.0
2005-09-09 18:00:00,0.67527,0.67538,0.67506,0.67517,5148100008.0
2005-09-09 18:05:00,0.67513,0.67514,0.67499,0.67503,7358400005.0
2005-09-09 18:10:00,0.67507,0.67515,0.67504,0.67506,5535900008.0
2005-09-09 18:15:00,0.67505,0.67505,0.67485,0.67498,5033800005.0
2005-09-09 18:20:00,0.675,0.67505,0.67494,0.67497,4603100005.0
2005-09-09 18:25:00,0.67497,0.67507,0.67482,0.67487,4244299979.0
2005-09-09 18:30:00,0.67485,0.67494,0.67468,0.6747,4301099968.0
2005-09-09 18:35:00,0.67471,0.6749,0.67465,0.67488,1890599985.0
2005-09-09 18:40:00,0.67485,0.67492,0.67475,0.67477,2494199998.0
2005-09-09 18:45:00,0.67476,0.6749,0.67469,0.67485,1195700004.0
2005-09-09 18:50:00,0.67486,0.67502,0.67482,0.67497,1661300000.0
2005-09-09 18:55:00,0.67497,0.6752,0.67489,0.67514,3135699998.0
2005-09-09 19:00:00,0.67511,0.67511,0.6749,0.675,1852200001.0
2005-09-09 19:05:00,0.67497,0.67505,0.67479,0.67488,3032899989.0
2005-09-09 19:10:00,0.6749,0.67492,0.67478,0.67483,1514000010.0
2005-09-09 19:15:00,0.67483,0.67483,0.6747,0.67479,1685500005.0
2005-09-09 19:20:00,0.67477,0.67483,0.67464,0.67478,1832100012.0
2005-09-09 19:25:00,0.67477,0.67482,0.67451,0.6746,2227000001.0
2005-09-09 19:30:00,0.67459,0.67468,0.67455,0.6746,2316600003.0
2005-09-09 19:35:00,0.67459,0.67459,0.67433,0.6745,2086400000.0
2005-09-09 19:40:00,0.67451,0.67457,0.67439,0.67447,1880900004.0
2005-09-09 19:45:00,0.6745,0.67458,0.67439,0.6745,1260300002.0
2005-09-09 19:50:00,0.6745,0.67453,0.67401,0.6745,1399099996.0
2005-09-09 19:55:00,0.67452,0.67454,0.67443,0.67443,1578999988.0
2005-09-09 20:00:00,0.67449,0.67452,0.67427,0.67436,1037000007.0
2005-09-09 20:05:00,0.67436,0.67439,0.67428,0.67431,1162300002.0
2005-09-09 20:10:00,0.67429,0.67438,0.67425,0.67428,2187200005.0
2005-09-09 20:15:00,0.67429,0.67433,0.67411,0.67411,2343300003.0
2005-09-09 20:20:00,0.67415,0.67427,0.67413,0.67419,1273899999.0
2005-09-09 20:25:00,0.6742,0.67426,0.6741,0.67412,2791300008.0
2005-09-09 20:30:00,0.67399,0.67415,0.67361,0.67402,5587700003.0
2005-09-09 20:35:00,0.67404,0.67405,0.67363,0.674,2457600001.0
2005-09-09 20:40:00,0.674,0.67415,0.674,0.67407,2687300000.0
2005-09-09 20:45:00,0.67407,0.67421,0.67405,0.67411,2215200014.0
2005-09-09 20:50:00,0.6741,0.67419,0.67402,0.67415,4465000003.0
2005-09-09 20:55:00,0.67416,0.6744,0.67414,0.67433,5335300004.0
2005-09-09 21:00:00,0.67441,0.67457,0.67431,0.67448,4560799990.0
2005-09-09 21:05:00,0.67447,0.67457,0.67444,0.67455,1886200005.0
2005-09-09 21:10:00,0.67455,0.67459,0.67446,0.67453,1429799990.0
2005-09-09 21:15:00,0.67454,0.67455,0.67442,0.67445,1632300008.0
2005-09-09 21:20:00,0.67448,0.67453,0.6744,0.6744,2732000013.0
2005-09-09 21:25:00,0.67442,0.67454,0.67403,0.67448,791000006.0
2005-09-09 21:30:00,0.67444,0.67455,0.67436,0.67451,2159799982.0
2005-09-09 21:35:00,0.67455,0.67455,0.67438,0.67447,1024600003.0
2005-09-09 21:40:00,0.67442,0.67449,0.67429,0.67441,1050699994.0
2005-09-09 21:45:00,0.67441,0.67462,0.67441,0.67455,1326600001.0
2005-09-09 21:50:00,0.67453,0.67465,0.6745,0.67463,873199992.0
2005-09-09 21:55:00,0.67463,0.67467,0.6743,0.67465,1147500002.0
2005-09-09 22:00:00,0.67465,0.67476,0.67457,0.67463,1796599987.0
2005-09-09 22:05:00,0.6746,0.67465,0.67453,0.6746,832600002.0
2005-09-09 22:10:00,0.67457,0.67465,0.67455,0.67465,1046400000.0
2005-09-09 22:15:00,0.67463,0.67463,0.67445,0.67447,1345199993.0
2005-09-09 22:20:00,0.67447,0.67448,0.67428,0.67434,1623099985.0
2005-09-09 22:25:00,0.67431,0.67447,0.67399,0.67436,991500004.0
2005-09-09 22:30:00,0.67426,0.67453,0.6741,0.67424,1519999995.0
2005-09-09 22:35:00,0.67433,0.67466,0.67416,0.67442,1321300011.0
2005-09-09 22:40:00,0.6743,0.67467,0.6741,0.67454,1171700005.0
2005-09-09 22:45:00,0.67459,0.67461,0.67391,0.67451,974100002.0
2005-09-09 22:50:00,0.67433,0.67464,0.67417,0.67435,846900000.0
2005-09-09 22:55:00,0.67443,0.6746,0.67394,0.67414,1159199993.0
2005-09-11 23:00:00,0.67409,0.67438,0.67374,0.67422,637899991.0
2005-09-11 23:05:00,0.6742,0.6742,0.67359,0.67402,659600003.0
2005-09-11 23:10:00,0.6737,0.6739,0.6735,0.67364,782699998.0
2005-09-11 23:15:00,0.67378,0.67382,0.67308,0.67339,712100002.0
2005-09-11 23:20:00,0.67326,0.6734,0.67302,0.67313,740300001.0
2005-09-11 23:25:00,0.6731,0.67344,0.67299,0.67309,1001099996.0
2005-09-11 23:30:00,0.67338,0.67341,0.67296,0.67325,637299996.0
2005-09-11 23:35:00,0.67318,0.67381,0.67295,0.67335,700100006.0
2005-09-11 23:40:00,0.67337,0.67341,0.67318,0.67336,499199996.0
2005-09-11 23:45:00,0.67334,0.67343,0.67333,0.6734,346799994.0
2005-09-11 23:50:00,0.67336,0.67349,0.67313,0.67313,664499998.0
2005-09-11 23:55:00,0.67323,0.67333,0.67291,0.67291,737100000.0
2005-09-12 00:00:00,0.67319,0.67334,0.67292,0.67318,687599996.0
2005-09-12 00:05:00,0.67317,0.67345,0.67287,0.67342,859099996.0
2005-09-12 00:10:00,0.67344,0.67344,0.67281,0.67281,565400000.0
2005-09-12 00:15:00,0.67283,0.6735,0.6728,0.67326,760900007.0
2005-09-12 00:20:00,0.67325,0.67352,0.67301,0.6735,672699997.0
2005-09-12 00:25:00,0.67347,0.67347,0.67295,0.67321,576100000.0
2005-09-12 00:30:00,0.673,0.67346,0.67276,0.67301,756300001.0
2005-09-12 00:35:00,0.67325,0.67341,0.67282,0.67341,700800000.0
2005-09-12 00:40:00,0.67337,0.67343,0.67302,0.67311,702900002.0
2005-09-12 00:45:00,0.67312,0.67336,0.67297,0.67317,822899996.0
2005-09-12 00:50:00,0.67318,0.67334,0.67296,0.67321,940999995.0
2005-09-12 00:55:00,0.67318,0.67339,0.67305,0.67319,778199998.0
2005-09-12 01:00:00,0.67328,0.67334,0.67297,0.67317,473000004.0
2005-09-12 01:05:00,0.67298,0.67333,0.67278,0.67316,1070299991.0
2005-09-12 01:10:00,0.67313,0.67338,0.67295,0.67338,940100003.0
2005-09-12 01:15:00,0.67286,0.67335,0.67286,0.67321,705599992.0
2005-09-12 01:20:00,0.67323,0.67343,0.67304,0.67326,526199994.0
2005-09-12 01:25:00,0.67324,0.67338,0.67315,0.67331,513700000.0
2005-09-12 01:30:00,0.67326,0.67333,0.67296,0.67323,423399996.0
2005-09-12 01:35:00,0.67323,0.67339,0.6732,0.6733,753399990.0
2005-09-12 01:40:00,0.67309,0.67323,0.67285,0.67321,650300000.0
2005-09-12 01:45:00,0.67325,0.67334,0.67315,0.67325,706799999.0
2005-09-12 01:50:00,0.67323,0.67339,0.67294,0.67307,689099999.0
2005-09-12 01:55:00,0.67317,0.67349,0.67303,0.67345,815799999.0
2005-09-12 02:00:00,0.67343,0.67344,0.67324,0.67325,895800007.0
2005-09-12 02:05:00,0.67327,0.67348,0.67322,0.67344,858300006.0
2005-09-12 02:10:00,0.67336,0.67363,0.67336,0.67345,489599993.0
2005-09-12 02:15:00,0.67341,0.67351,0.67336,0.67336,627800005.0
2005-09-12 02:20:00,0.67329,0.6734,0.67325,0.67332,686499998.0
2005-09-12 02:25:00,0.67339,0.67353,0.67328,0.67353,615900007.0
2005-09-12 02:30:00,0.67349,0.67354,0.67302,0.67338,767699998.0
2005-09-12 02:35:00,0.67333,0.67337,0.67268,0.67275,462500000.0
2005-09-12 02:40:00,0.6733,0.67335,0.67298,0.67322,520599995.0
2005-09-12 02:45:00,0.67312,0.67314,0.67303,0.67308,441800011.0
2005-09-12 02:50:00,0.67307,0.67319,0.67306,0.67313,622699993.0
2005-09-12 02:55:00,0.67312,0.67319,0.67294,0.67303,624100004.0
2005-09-12 03:00:00,0.67303,0.67306,0.6729,0.67299,749199992.0
2005-09-12 03:05:00,0.67303,0.67313,0.67263,0.67305,840599988.0
2005-09-12 03:10:00,0.67277,0.67317,0.67273,0.67286,704300012.0
2005-09-12 03:15:00,0.6731,0.67323,0.67304,0.67305,621699999.0
2005-09-12 03:20:00,0.67307,0.67309,0.67283,0.67283,220399999.0
2005-09-12 03:25:00,0.67282,0.67292,0.6728,0.6729,286399996.0
2005-09-12 03:30:00,0.67287,0.6729,0.67251,0.67259,572100001.0
2005-09-12 03:35:00,0.67278,0.6728,0.67232,0.67233,631000004.0
2005-09-12 03:40:00,0.67281,0.67291,0.67254,0.67258,462899999.0
2005-09-12 03:45:00,0.67289,0.67304,0.67242,0.67292,646700002.0
2005-09-12 03:50:00,0.67288,0.67296,0.67256,0.6729,723199993.0
2005-09-12 03:55:00,0.67288,0.67294,0.67236,0.67281,787599999.0
2005-09-12 04:00:00,0.67257,0.67299,0.67255,0.67285,685299993.0
2005-09-12 04:05:00,0.673,0.67306,0.67295,0.67306,195200001.0
2005-09-12 04:10:00,0.67312,0.67313,0.67296,0.67309,716999995.0
2005-09-12 04:15:00,0.67314,0.67319,0.67278,0.67279,794599995.0
2005-09-12 04:20:00,0.67284,0.67294,0.6728,0.67285,553900000.0
2005-09-12 04:25:00,0.67285,0.67291,0.6728,0.67284,475500008.0
2005-09-12 04:30:00,0.67283,0.67305,0.67283,0.67288,637500009.0
2005-09-12 04:35:00,0.67292,0.67294,0.67273,0.67275,889100006.0
2005-09-12 04:40:00,0.67279,0.67291,0.67278,0.6729,893300008.0
2005-09-12 04:45:00,0.67282,0.67288,0.67268,0.67275,557000001.0
2005-09-12 04:50:00,0.67273,0.67273,0.67168,0.67185,533199998.0
2005-09-12 04:55:00,0.67185,0.67203,0.67183,0.67198,1114999997.0
2005-09-12 05:00:00,0.6719,0.6719,0.67104,0.67152,747800000.0
2005-09-12 05:05:00,0.67151,0.67172,0.67144,0.67159,480400007.0
2005-09-12 05:10:00,0.67156,0.67178,0.67148,0.67173,566900002.0
2005-09-12 05:15:00,0.67178,0.6718,0.6716,0.67165,483400005.0
2005-09-12 05:20:00,0.67163,0.67203,0.67149,0.67149,700800001.0
2005-09-12 05:25:00,0.67174,0.67193,0.67157,0.67181,937999989.0
2005-09-12 05:30:00,0.67181,0.67182,0.67148,0.67179,844800001.0
2005-09-12 05:35:00,0.67183,0.67183,0.67175,0.67179,350200005.0
2005-09-12 05:40:00,0.6719,0.67193,0.67144,0.6717,725800001.0
2005-09-12 05:45:00,0.67168,0.67172,0.67132,0.67155,605700000.0
2005-09-12 05:50:00,0.67159,0.67173,0.67131,0.67146,570099995.0
2005-09-12 05:55:00,0.67147,0.67151,0.67119,0.67135,545300001.0
2005-09-12 06:00:00,0.67139,0.67169,0.67135,0.67168,601200003.0
2005-09-12 06:05:00,0.67167,0.67173,0.6712,0.67173,630899995.0
2005-09-12 06:10:00,0.67173,0.6718,0.67167,0.67175,784000007.0
2005-09-12 06:15:00,0.67176,0.67182,0.6714,0.67174,692500000.0
2005-09-12 06:20:00,0.67175,0.67181,0.6716,0.6717,653800002.0
2005-09-12 06:25:00,0.6717,0.67178,0.67153,0.67175,389200004.0
2005-09-12 06:30:00,0.67148,0.67177,0.67136,0.67149,814299991.0
2005-09-12 06:35:00,0.67162,0.67175,0.67134,0.67166,891300006.0
2005-09-12 06:40:00,0.67165,0.67178,0.6713,0.67168,655500003.0
2005-09-12 06:45:00,0.67175,0.67175,0.67122,0.67139,708200003.0
2005-09-12 06:50:00,0.67177,0.6718,0.67125,0.67147,550200001.0
2005-09-12 06:55:00,0.6712,0.67154,0.67108,0.6712,800800000.0
2005-09-12 07:00:00,0.6715,0.67156,0.67106,0.67156,607600002.0
2005-09-12 07:05:00,0.6715,0.67154,0.67144,0.6715,381999996.0
2005-09-12 07:10:00,0.67147,0.6715,0.67114,0.67135,644699997.0
2005-09-12 07:15:00,0.67148,0.67149,0.67137,0.67141,500300007.0
2005-09-12 07:20:00,0.67141,0.67141,0.67122,0.67132,941200000.0
2005-09-12 07:25:00,0.67137,0.67143,0.67095,0.67121,621199995.0
2005-09-12 07:30:00,0.67118,0.67168,0.6709,0.67165,546699992.0
2005-09-12 07:35:00,0.67163,0.67178,0.67153,0.67178,576800001.0
2005-09-12 07:40:00,0.67183,0.67193,0.67138,0.67193,588299999.0
2005-09-12 07:45:00,0.67188,0.67192,0.6712,0.67189,446900000.0
2005-09-12 07:50:00,0.67198,0.67219,0.6719,0.67204,477000001.0
2005-09-12 07:55:00,0.67206,0.67213,0.67153,0.67212,829200001.0
2005-09-12 08:00:00,0.67208,0.67246,0.67204,0.67215,813899997.0
2005-09-12 08:05:00,0.67227,0.67241,0.67217,0.67217,413899996.0
2005-09-12 08:10:00,0.67219,0.67273,0.67219,0.67253,676600000.0
2005-09-12 08:15:00,0.67248,0.67254,0.67231,0.67252,513099999.0
2005-09-12 08:20:00,0.67261,0.67272,0.67213,0.67257,404399998.0
2005-09-12 08:25:00,0.6725,0.67266,0.6722,0.67252,538399992.0
2005-09-12 08:30:00,0.67257,0.67261,0.67232,0.67235,600899997.0
2005-09-12 08:35:00,0.67232,0.67289,0.67228,0.67289,786300001.0
2005-09-12 08:40:00,0.67295,0.67311,0.67282,0.67296,1067699996.0
2005-09-12 08:45:00,0.67289,0.67325,0.67284,0.67323,670700006.0
2005-09-12 08:50:00,0.67315,0.67324,0.67306,0.67319,518299998.0
2005-09-12 08:55:00,0.67317,0.67322,0.67293,0.67301,775100004.0
2005-09-12 09:00:00,0.67306,0.67338,0.673,0.67329,423799999.0
2005-09-12 09:05:00,0.67337,0.67344,0.67312,0.67342,851499997.0
2005-09-12 09:10:00,0.67343,0.6737,0.6734,0.67342,424499998.0
2005-09-12 09:15:00,0.67341,0.67354,0.67335,0.67339,588400002.0
2005-09-12 09:20:00,0.67333,0.67351,0.67309,0.67351,797600001.0
2005-09-12 09:25:00,0.67354,0.6736,0.67342,0.67352,699600001.0
2005-09-12 09:30:00,0.67358,0.67369,0.67343,0.67364,668999999.0
2005-09-12 09:35:00,0.67363,0.67388,0.67326,0.67381,614200008.0
2005-09-12 09:40:00,0.67382,0.67406,0.67378,0.67399,737900003.0
2005-09-12 09:45:00,0.67395,0.67415,0.67385,0.67413,625499998.0
2005-09-12 09:50:00,0.67417,0.67419,0.67393,0.67403,752299998.0
2005-09-12 09:55:00,0.67395,0.67425,0.67395,0.67412,643300005.0
2005-09-12 10:00:00,0.67412,0.67431,0.67412,0.67431,740199991.0
2005-09-12 10:05:00,0.6743,0.67453,0.67425,0.67452,701199989.0
2005-09-12 10:10:00,0.67457,0.67463,0.67443,0.67443,594899998.0
2005-09-12 10:15:00,0.67448,0.67454,0.67406,0.67443,831100002.0
2005-09-12 10:20:00,0.67425,0.67454,0.67397,0.67447,810000000.0
2005-09-12 10:25:00,0.67446,0.67456,0.67423,0.67423,898599995.0
2005-09-12 10:30:00,0.67426,0.67464,0.67422,0.67455,773700008.0
2005-09-12 10:35:00,0.67453,0.67476,0.67438,0.6746,569299995.0
2005-09-12 10:40:00,0.67461,0.67474,0.67452,0.67455,739399993.0
2005-09-12 10:45:00,0.67454,0.67454,0.67431,0.67431,702800001.0
2005-09-12 10:50:00,0.67427,0.67432,0.67412,0.67412,646800001.0
2005-09-12 10:55:00,0.67407,0.67416,0.67395,0.67413,815099998.0
2005-09-12 11:00:00,0.67415,0.67424,0.67359,0.67383,795900000.0
2005-09-12 11:05:00,0.674,0.67403,0.67387,0.67387,609200001.0
2005-09-12 11:10:00,0.67385,0.67393,0.67376,0.67384,600700000.0
2005-09-12 11:15:00,0.67385,0.67385,0.67333,0.67384,776300007.0
2005-09-12 11:20:00,0.67342,0.67394,0.67338,0.67387,810600006.0
2005-09-12 11:25:00,0.67372,0.67392,0.6736,0.67387,624599999.0
2005-09-12 11:30:00,0.67394,0.67394,0.67373,0.67382,778100001.0
2005-09-12 11:35:00,0.67383,0.67383,0.67351,0.67355,671300007.0
2005-09-12 11:40:00,0.67355,0.67358,0.6733,0.67347,686300004.0
2005-09-12 11:45:00,0.67354,0.67362,0.67332,0.67346,749500004.0
2005-09-12 11:50:00,0.67327,0.67345,0.67312,0.67322,496400002.0
2005-09-12 11:55:00,0.67327,0.67348,0.67303,0.6733,718799997.0
2005-09-12 12:00:00,0.67343,0.67356,0.67331,0.67341,829899994.0
2005-09-12 12:05:00,0.6734,0.6734,0.6732,0.67327,685199999.0
2005-09-12 12:10:00,0.67326,0.67326,0.67262,0.67296,771499999.0
2005-09-12 12:15:00,0.67311,0.67316,0.6727,0.67271,932900017.0
2005-09-12 12:20:00,0.67308,0.67313,0.67265,0.67313,779400000.0
2005-09-12 12:25:00,0.67317,0.67317,0.67281,0.67314,738100002.0
2005-09-12 12:30:00,0.67309,0.67319,0.67287,0.67305,518400003.0
2005-09-12 12:35:00,0.6731,0.67313,0.67283,0.673,668300001.0
2005-09-12 12:40:00,0.6725,0.67296,0.67249,0.67291,697200008.0
2005-09-12 12:45:00,0.67294,0.67322,0.67281,0.67311,528299995.0
2005-09-12 12:50:00,0.67314,0.67326,0.67289,0.67317,837599989.0
2005-09-12 12:55:00,0.67318,0.67324,0.67311,0.67312,437499999.0
2005-09-12 13:00:00,0.6732,0.67324,0.67287,0.67316,473700003.0
2005-09-12 13:05:00,0.67318,0.67324,0.6731,0.6732,531499996.0
2005-09-12 13:10:00,0.6731,0.67326,0.67279,0.67323,541199999.0
2005-09-12 13:15:00,0.67324,0.67335,0.67284,0.67331,709300003.0
2005-09-12 13:20:00,0.67332,0.67343,0.67318,0.6733,853299995.0
2005-09-12 13:25:00,0.67348,0.67371,0.67347,0.67371,518799999.0
2005-09-12 13:30:00,0.67374,0.67374,0.67321,0.67348,523000002.0
2005-09-12 13:35:00,0.67363,0.67383,0.67354,0.6737,603799996.0
2005-09-12 13:40:00,0.67381,0.67382,0.67335,0.6738,559300001.0
2005-09-12 13:45:00,0.67375,0.67392,0.67363,0.67384,772300001.0
2005-09-12 13:50:00,0.67375,0.67397,0.67344,0.6737,746600008.0
2005-09-12 13:55:00,0.67399,0.67404,0.67393,0.67396,322400003.0
2005-09-12 14:00:00,0.67394,0.67402,0.67357,0.67392,1057200006.0
2005-09-12 14:05:00,0.67372,0.67395,0.67359,0.67391,826000004.0
2005-09-12 14:10:00,0.67361,0.67408,0.67361,0.67408,684800005.0
2005-09-12 14:15:00,0.67413,0.67425,0.67406,0.67411,723300005.0
2005-09-12 14:20:00,0.67404,0.67413,0.67378,0.67378,720099995.0
2005-09-12 14:25:00,0.67383,0.67409,0.67371,0.67397,825199992.0
2005-09-12 14:30:00,0.67399,0.67423,0.67389,0.67414,474499993.0
2005-09-12 14:35:00,0.67412,0.67415,0.67384,0.6739,571099999.0
2005-09-12 14:40:00,0.67415,0.67444,0.67412,0.67438,544100001.0
2005-09-12 14:45:00,0.67434,0.67442,0.67368,0.67375,772499999.0
2005-09-12 14:50:00,0.67371,0.67375,0.67362,0.67369,690999994.0
2005-09-12 14:55:00,0.67373,0.67373,0.67341,0.67373,574500001.0
2005-09-12 15:00:00,0.67375,0.67384,0.67367,0.67374,402600001.0
2005-09-12 15:05:00,0.67372,0.67373,0.67354,0.67354,779499999.0
2005-09-12 15:10:00,0.67355,0.6736,0.67342,0.67357,532100007.0
2005-09-12 15:15:00,0.67362,0.67364,0.6735,0.67354,631299991.0
2005-09-12 15:20:00,0.67354,0.67362,0.67344,0.67357,708700006.0
2005-09-12 15:25:00,0.67332,0.67366,0.67324,0.67361,645499997.0
2005-09-12 15:30:00,0.67359,0.67366,0.67348,0.67356,682500001.0
2005-09-12 15:35:00,0.67361,0.67383,0.67352,0.67375,503300001.0
2005-09-12 15:40:00,0.67376,0.67376,0.67354,0.67355,626400000.0
2005-09-12 15:45:00,0.67353,0.6736,0.6734,0.67356,743399999.0
2005-09-12 15:50:00,0.67358,0.67373,0.67354,0.67367,699699999.0
2005-09-12 15:55:00,0.67368,0.67372,0.67348,0.67358,744299991.0
2005-09-12 16:00:00,0.67356,0.67377,0.67348,0.67376,685600005.0
2005-09-12 16:05:00,0.67353,0.67391,0.67339,0.67385,777900000.0
2005-09-12 16:10:00,0.67379,0.67381,0.67366,0.67381,747400004.0
2005-09-12 16:15:00,0.67383,0.67391,0.67374,0.67391,631400001.0
2005-09-12 16:20:00,0.67387,0.67395,0.67378,0.67383,817800004.0
2005-09-12 16:25:00,0.6738,0.67382,0.67366,0.67372,782500002.0
2005-09-12 16:30:00,0.67369,0.67392,0.67359,0.67385,792300005.0
2005-09-12 16:35:00,0.6739,0.67396,0.67381,0.67385,518000000.0
2005-09-12 16:40:00,0.67382,0.67397,0.67369,0.67378,739900000.0
2005-09-12 16:45:00,0.67375,0.67392,0.67369,0.6739,731099997.0
2005-09-12 16:50:00,0.67393,0.67399,0.67382,0.67386,742400001.0
2005-09-12 16:55:00,0.67392,0.67408,0.67387,0.67405,784900009.0
2005-09-12 17:00:00,0.674,0.67411,0.67397,0.67397,799299998.0
2005-09-12 17:05:00,0.67395,0.67403,0.67373,0.67373,737900005.0
2005-09-12 17:10:00,0.67374,0.6738,0.67346,0.67354,625300001.0
2005-09-12 17:15:00,0.67352,0.67377,0.67342,0.6737,685399998.0
2005-09-12 17:20:00,0.67378,0.67385,0.67369,0.67373,886300000.0
2005-09-12 17:25:00,0.6737,0.67387,0.6737,0.67377,500800002.0
2005-09-12 17:30:00,0.67382,0.67382,0.67366,0.67367,468599997.0
2005-09-12 17:35:00,0.67371,0.67375,0.67362,0.67374,706199997.0
2005-09-12 17:40:00,0.67374,0.67376,0.67334,0.6735,639000009.0
2005-09-12 17:45:00,0.67344,0.6736,0.67338,0.67356,576699998.0
2005-09-12 17:50:00,0.67354,0.67363,0.67353,0.6736,576599999.0
2005-09-12 17:55:00,0.67355,0.67385,0.67355,0.67379,506599997.0
2005-09-12 18:00:00,0.6738,0.67394,0.67371,0.67378,5699099986.0
2005-09-12 18:05:00,0.67373,0.67378,0.67362,0.67368,6248599987.0
2005-09-12 18:10:00,0.6737,0.67373,0.67362,0.6737,5701299985.0
2005-09-12 18:15:00,0.67372,0.6738,0.67329,0.67373,5402199990.0
2005-09-12 18:20:00,0.67377,0.67425,0.67376,0.67422,4935300015.0
2005-09-12 18:25:00,0.67421,0.67516,0.67421,0.6751,4671000001.0
2005-09-12 18:30:00,0.67517,0.67522,0.67492,0.67494,3940099999.0
2005-09-12 18:35:00,0.67497,0.67502,0.6745,0.67458,2178900007.0
2005-09-12 18:40:00,0.67458,0.67462,0.6744,0.67443,2680100002.0
2005-09-12 18:45:00,0.67444,0.67454,0.6744,0.67445,1175199993.0
2005-09-12 18:50:00,0.67442,0.67448,0.67435,0.67436,1793399997.0
2005-09-12 18:55:00,0.67432,0.67441,0.67427,0.6743,2920300008.0
2005-09-12 19:00:00,0.67435,0.67451,0.67434,0.67449,1878200008.0
2005-09-12 19:05:00,0.67447,0.67466,0.67447,0.6746,2948500004.0
2005-09-12 19:10:00,0.67458,0.67458,0.67442,0.67443,1499599990.0
2005-09-12 19:15:00,0.67445,0.67454,0.6744,0.67445,1794799997.0
2005-09-12 19:20:00,0.67443,0.67453,0.67443,0.67449,1424200002.0
2005-09-12 19:25:00,0.67447,0.67456,0.67393,0.6745,2241100011.0
2005-09-12 19:30:00,0.67448,0.67457,0.67447,0.67452,2617500000.0
2005-09-12 19:35:00,0.67426,0.67456,0.67401,0.6741,2429199996.0
2005-09-12 19:40:00,0.67452,0.6746,0.67447,0.67457,2290799993.0
2005-09-12 19:45:00,0.6746,0.67494,0.67455,0.67492,1142800004.0
2005-09-12 19:50:00,0.67494,0.67494,0.6748,0.67485,1131500005.0
2005-09-12 19:55:00,0.67485,0.67497,0.67478,0.67492,1698700001.0
2005-09-12 20:00:00,0.67496,0.67504,0.67473,0.6748,1121699986.0
2005-09-12 20:05:00,0.67483,0.67487,0.67471,0.67485,1378900001.0
2005-09-12 20:10:00,0.67481,0.67488,0.67472,0.67478,1978199997.0
2005-09-12 20:15:00,0.67449,0.67478,0.67414,0.67465,2185700004.0
2005-09-12 20:20:00,0.67469,0.67475,0.67465,0.67465,1688200000.0
2005-09-12 20:25:00,0.67467,0.67475,0.67462,0.67462,3131300007.0
2005-09-12 20:30:00,0.67463,0.6747,0.67445,0.67447,5104999994.0
2005-09-12 20:35:00,0.67448,0.67465,0.67438,0.67456,2584599998.0
2005-09-12 20:40:00,0.67461,0.67468,0.6745,0.67457,2622699997.0
2005-09-12 20:45:00,0.67457,0.67464,0.67447,0.6745,2466700000.0
2005-09-12 20:50:00,0.6745,0.67458,0.67408,0.6745,4233100016.0
2005-09-12 20:55:00,0.6745,0.6745,0.67438,0.6744,4894499997.0
2005-09-12 21:00:00,0.67443,0.67444,0.67418,0.67436,4421499997.0
2005-09-12 21:05:00,0.67431,0.67449,0.67429,0.67448,1855599996.0
2005-09-12 21:10:00,0.67449,0.67461,0.67445,0.67449,1552799998.0
2005-09-12 21:15:00,0.6745,0.67464,0.67445,0.67445,1713399993.0
2005-09-12 21:20:00,0.6745,0.6746,0.6743,0.6743,2580899995.0
2005-09-12 21:25:00,0.6743,0.67463,0.67424,0.67454,819100002.0
2005-09-12 21:30:00,0.67455,0.67476,0.67455,0.67473,2219600010.0
2005-09-12 21:35:00,0.67475,0.6749,0.67445,0.6749,898700002.0
2005-09-12 21:40:00,0.67488,0.67506,0.67485,0.67504,1232099994.0
2005-09-12 21:45:00,0.67504,0.67505,0.67465,0.675,1005100003.0
2005-09-12 21:50:00,0.67495,0.67504,0.67493,0.67499,858600000.0
2005-09-12 21:55:00,0.67502,0.67504,0.6749,0.67495,1053200000.0
2005-09-12 22:00:00,0.67499,0.67502,0.67492,0.67498,1424200001.0
2005-09-12 22:05:00,0.67495,0.67502,0.67454,0.67495,1022400001.0
2005-09-12 22:10:00,0.67495,0.67506,0.67493,0.67499,904799997.0
2005-09-12 22:15:00,0.67498,0.67507,0.67491,0.67507,1379799992.0
2005-09-12 22:20:00,0.67512,0.67513,0.67456,0.67492,1810200002.0
2005-09-12 22:25:00,0.67505,0.67525,0.67505,0.6751,1172399993.0
2005-09-12 22:30:00,0.67512,0.67518,0.6751,0.6751,1025199995.0
2005-09-12 22:35:00,0.67505,0.67515,0.67488,0.67493,938600002.0
2005-09-12 22:40:00,0.6749,0.67498,0.67482,0.67498,1134900008.0
2005-09-12 22:45:00,0.67502,0.67503,0.67484,0.67487,1070999992.0
2005-09-12 22:50:00,0.67492,0.67494,0.67476,0.67476,460700001.0
2005-09-12 22:55:00,0.67472,0.67486,0.67467,0.67472,1022499995.0
2005-09-12 23:00:00,0.6745,0.67481,0.67417,0.67465,814299996.0
2005-09-12 23:05:00,0.67467,0.67481,0.67427,0.67473,898899998.0
2005-09-12 23:10:00,0.67453,0.67483,0.67431,0.67439,840300009.0
2005-09-12 23:15:00,0.67444,0.67473,0.67423,0.67463,743900001.0
2005-09-12 23:20:00,0.67484,0.67491,0.67429,0.67483,638200000.0
2005-09-12 23:25:00,0.67482,0.67498,0.67478,0.67478,491600003.0
2005-09-12 23:30:00,0.67436,0.67497,0.67436,0.67492,574899995.0
2005-09-12 23:35:00,0.67495,0.675,0.67425,0.67468,862199994.0
2005-09-12 23:40:00,0.67491,0.675,0.67485,0.67494,403900004.0
2005-09-12 23:45:00,0.67495,0.67498,0.67446,0.67477,456600007.0
2005-09-12 23:50:00,0.67474,0.6748,0.6747,0.6747,500499997.0
2005-09-12 23:55:00,0.67476,0.6748,0.67436,0.67475,535699998.0
2005-09-13 00:00:00,0.67472,0.67476,0.67467,0.6747,458599999.0
2005-09-13 00:05:00,0.67467,0.67473,0.67427,0.67454,771800004.0
2005-09-13 00:10:00,0.67456,0.67474,0.67456,0.67465,490500004.0
2005-09-13 00:15:00,0.67472,0.67472,0.67427,0.67449,842299995.0
2005-09-13 00:20:00,0.67434,0.67465,0.67422,0.67462,682200000.0
2005-09-13 00:25:00,0.6742,0.67468,0.67418,0.67456,570200001.0
2005-09-13 00:30:00,0.6747,0.6748,0.67462,0.67463,560799999.0
2005-09-13 00:35:00,0.67469,0.67472,0.67447,0.67468,656199994.0
2005-09-13 00:40:00,0.67459,0.67473,0.67409,0.67458,777600001.0
2005-09-13 00:45:00,0.67461,0.67475,0.67459,0.6747,624899997.0
2005-09-13 00:50:00,0.67479,0.67484,0.6745,0.6745,443200001.0
2005-09-13 00:55:00,0.67452,0.67463,0.67445,0.67463,720399995.0
2005-09-13 01:00:00,0.67464,0.67465,0.67446,0.67458,562499996.0
2005-09-13 01:05:00,0.67455,0.67468,0.67455,0.67463,607099993.0
2005-09-13 01:10:00,0.67465,0.6747,0.67454,0.67455,740199998.0
2005-09-13 01:15:00,0.6746,0.67475,0.67457,0.67465,662899992.0
2005-09-13 01:20:00,0.67466,0.67472,0.67451,0.67463,302800001.0
2005-09-13 01:25:00,0.67463,0.67466,0.67452,0.67466,364900001.0
2005-09-13 01:30:00,0.67465,0.67473,0.67436,0.67467,407900002.0
2005-09-13 01:35:00,0.67448,0.6749,0.6743,0.67487,613800003.0
2005-09-13 01:40:00,0.67485,0.6749,0.67472,0.67476,716999996.0
2005-09-13 01:45:00,0.67472,0.67478,0.67463,0.67467,447800002.0
2005-09-13 01:50:00,0.67465,0.67482,0.67425,0.6748,819099993.0
2005-09-13 01:55:00,0.67488,0.6749,0.67473,0.67477,728299992.0
2005-09-13 02:00:00,0.67476,0.67484,0.67472,0.67481,868199998.0
2005-09-13 02:05:00,0.6748,0.67485,0.6747,0.67478,953500002.0
2005-09-13 02:10:00,0.67481,0.67504,0.67481,0.67485,553000002.0
2005-09-13 02:15:00,0.67479,0.67495,0.67463,0.67482,454900004.0
2005-09-13 02:20:00,0.67478,0.67487,0.67471,0.67485,540099998.0
2005-09-13 02:25:00,0.67488,0.67488,0.6747,0.67477,675200006.0
2005-09-13 02:30:00,0.67473,0.67481,0.6747,0.67475,662299997.0
2005-09-13 02:35:00,0.67471,0.6749,0.67426,0.6749,814399997.0
2005-09-13 02:40:00,0.6749,0.67498,0.67472,0.67479,660999999.0
2005-09-13 02:45:00,0.67471,0.6749,0.6746,0.67479,677600003.0
2005-09-13 02:50:00,0.67475,0.67493,0.67411,0.67487,774799997.0
2005-09-13 02:55:00,0.675,0.675,0.67454,0.67458,523800002.0
2005-09-13 03:00:00,0.67458,0.67461,0.67442,0.67453,509700005.0
2005-09-13 03:05:00,0.67461,0.67469,0.67449,0.6745,465999995.0
2005-09-13 03:10:00,0.67456,0.67472,0.6745,0.67464,558200002.0
2005-09-13 03:15:00,0.67475,0.675,0.67475,0.67495,695900006.0
2005-09-13 03:20:00,0.67494,0.67529,0.67492,0.67515,697299998.0
2005-09-13 03:25:00,0.67518,0.67531,0.67506,0.67526,677500003.0
2005-09-13 03:30:00,0.67535,0.67565,0.67531,0.67548,829700005.0
2005-09-13 03:35:00,0.67553,0.67562,0.6755,0.67555,509800001.0
2005-09-13 03:40:00,0.67553,0.67558,0.67545,0.67549,457699999.0
2005-09-13 03:45:00,0.67547,0.67566,0.67544,0.67555,544400005.0
2005-09-13 03:50:00,0.6755,0.67554,0.67531,0.67538,641300001.0
2005-09-13 03:55:00,0.67539,0.67545,0.67534,0.67536,498100004.0
2005-09-13 04:00:00,0.67542,0.67542,0.67515,0.67518,691100006.0
2005-09-13 04:05:00,0.67514,0.67535,0.67514,0.67521,570299997.0
2005-09-13 04:10:00,0.67518,0.67529,0.67507,0.67515,581799999.0
2005-09-13 04:15:00,0.67527,0.67534,0.67514,0.67528,636599999.0
2005-09-13 04:20:00,0.67527,0.6753,0.67507,0.67517,566300005.0
2005-09-13 04:25:00,0.67519,0.67536,0.67495,0.67533,522300002.0
2005-09-13 04:30:00,0.67533,0.6754,0.67512,0.67513,603399997.0
2005-09-13 04:35:00,0.67515,0.67525,0.67512,0.6752,724100003.0
2005-09-13 04:40:00,0.67529,0.67531,0.67517,0.67519,794499992.0
2005-09-13 04:45:00,0.67511,0.67543,0.67511,0.67537,501800003.0
2005-09-13 04:50:00,0.67537,0.67538,0.67509,0.67509,654999997.0
2005-09-13 04:55:00,0.67509,0.67523,0.67467,0.67509,473499999.0
2005-09-13 05:00:00,0.67505,0.67526,0.67505,0.67522,647400002.0
2005-09-13 05:05:00,0.67525,0.67533,0.67514,0.67533,616400003.0
2005-09-13 05:10:00,0.67527,0.67533,0.6751,0.67526,858200006.0
2005-09-13 05:15:00,0.67535,0.67537,0.67458,0.6753,622300003.0
2005-09-13 05:20:00,0.67525,0.67531,0.67505,0.67505,305200001.0
2005-09-13 05:25:00,0.6751,0.67519,0.67466,0.67513,573400000.0
2005-09-13 05:30:00,0.67513,0.67518,0.67505,0.67512,648400010.0
2005-09-13 05:35:00,0.67515,0.67515,0.67491,0.67492,422699992.0
2005-09-13 05:40:00,0.675,0.675,0.67493,0.67495,310900003.0
2005-09-13 05:45:00,0.67494,0.67502,0.67489,0.67495,711300002.0
2005-09-13 05:50:00,0.67501,0.67505,0.67493,0.675,551699999.0
2005-09-13 05:55:00,0.67498,0.67513,0.67471,0.67513,398299999.0
2005-09-13 06:00:00,0.67512,0.67512,0.6749,0.67492,584200000.0
2005-09-13 06:05:00,0.67493,0.67495,0.67475,0.67487,487300006.0
2005-09-13 06:10:00,0.67485,0.67512,0.67477,0.67512,463900009.0
2005-09-13 06:15:00,0.67507,0.67537,0.67507,0.67528,538000006.0
2005-09-13 06:20:00,0.67522,0.67528,0.67474,0.67522,696200005.0
2005-09-13 06:25:00,0.6752,0.67525,0.6748,0.67521,685500004.0
2005-09-13 06:30:00,0.6752,0.67528,0.6752,0.67525,364200001.0
2005-09-13 06:35:00,0.67525,0.67529,0.67515,0.67519,563300000.0
2005-09-13 06:40:00,0.67518,0.6754,0.67517,0.67535,441100000.0
2005-09-13 06:45:00,0.67539,0.67539,0.67523,0.6753,703900003.0
2005-09-13 06:50:00,0.67531,0.67536,0.67522,0.67529,602099998.0
2005-09-13 06:55:00,0.6753,0.67532,0.67517,0.67524,760399995.0
2005-09-13 07:00:00,0.67524,0.67543,0.67518,0.6753,522200002.0
2005-09-13 07:05:00,0.67534,0.67543,0.67526,0.67537,542500000.0
2005-09-13 07:10:00,0.67497,0.67543,0.6749,0.67537,509099997.0
2005-09-13 07:15:00,0.67537,0.67543,0.67534,0.67538,647399994.0
2005-09-13 07:20:00,0.67538,0.6754,0.67527,0.67533,468600004.0
2005-09-13 07:25:00,0.67528,0.67532,0.67519,0.67531,358799999.0
2005-09-13 07:30:00,0.67528,0.67532,0.67515,0.6752,717599995.0
2005-09-13 07:35:00,0.67513,0.67518,0.67496,0.67496,699300002.0
2005-09-13 07:40:00,0.67496,0.67512,0.67485,0.67508,776699996.0
2005-09-13 07:45:00,0.67505,0.67518,0.67502,0.67513,339700001.0
2005-09-13 07:50:00,0.67513,0.67526,0.67508,0.67524,631499999.0
2005-09-13 07:55:00,0.67522,0.67529,0.67504,0.67504,544500000.0
2005-09-13 08:00:00,0.67495,0.67504,0.67472,0.67476,776599991.0
2005-09-13 08:05:00,0.67475,0.67493,0.67452,0.67452,409199998.0
2005-09-13 08:10:00,0.67446,0.67476,0.67441,0.67468,642499998.0
2005-09-13 08:15:00,0.67467,0.67486,0.67455,0.67482,739399995.0
2005-09-13 08:20:00,0.67482,0.67496,0.67478,0.6748,492699996.0
2005-09-13 08:25:00,0.67483,0.67483,0.67458,0.67473,493300005.0
2005-09-13 08:30:00,0.67474,0.67504,0.67469,0.67504,730199994.0
2005-09-13 08:35:00,0.67504,0.67509,0.67489,0.67497,682099999.0
2005-09-13 08:40:00,0.6749,0.67518,0.67488,0.67518,698399993.0
2005-09-13 08:45:00,0.67518,0.67528,0.67508,0.67518,783000006.0
2005-09-13 08:50:00,0.67521,0.67524,0.67507,0.67517,724399992.0
2005-09-13 08:55:00,0.67517,0.67548,0.67512,0.67543,717700007.0
2005-09-13 09:00:00,0.67546,0.67556,0.67544,0.67544,1025199987.0
2005-09-13 09:05:00,0.67543,0.67549,0.67525,0.67533,746700002.0
2005-09-13 09:10:00,0.67529,0.67543,0.67527,0.67534,420199995.0
2005-09-13 09:15:00,0.67531,0.67534,0.67511,0.67519,625500004.0
2005-09-13 09:20:00,0.6752,0.67531,0.6751,0.6751,665999997.0
2005-09-13 09:25:00,0.67514,0.67519,0.67506,0.6751,662500002.0
2005-09-13 09:30:00,0.67513,0.67523,0.67505,0.67523,659700008.0
2005-09-13 09:35:00,0.67528,0.67528,0.67497,0.67505,608200001.0
2005-09-13 09:40:00,0.67502,0.67509,0.67471,0.67471,947200001.0
2005-09-13 09:45:00,0.67474,0.67489,0.67474,0.67483,757299999.0
2005-09-13 09:50:00,0.67484,0.67498,0.67477,0.67498,646799997.0
2005-09-13 09:55:00,0.67502,0.67511,0.67492,0.67505,683199997.0
2005-09-13 10:00:00,0.675,0.67504,0.67491,0.67503,672500008.0
2005-09-13 10:05:00,0.67503,0.67515,0.67495,0.67505,700199992.0
2005-09-13 10:10:00,0.67505,0.67517,0.675,0.67507,627499999.0
2005-09-13 10:15:00,0.67502,0.67502,0.67477,0.67481,806399998.0
2005-09-13 10:20:00,0.6748,0.67485,0.67471,0.6748,726800002.0
2005-09-13 10:25:00,0.67472,0.67482,0.67459,0.67459,824300003.0
2005-09-13 10:30:00,0.67454,0.67471,0.67444,0.67453,669699998.0
2005-09-13 10:35:00,0.6745,0.67462,0.67422,0.67422,487300000.0
2005-09-13 10:40:00,0.67424,0.67447,0.67424,0.67432,649899999.0
2005-09-13 10:45:00,0.67437,0.67446,0.67431,0.67446,700599997.0
2005-09-13 10:50:00,0.67445,0.67463,0.67434,0.67459,653200006.0
2005-09-13 10:55:00,0.67461,0.67471,0.67437,0.67454,791800004.0
2005-09-13 11:00:00,0.67448,0.67459,0.67437,0.67441,683399998.0
2005-09-13 11:05:00,0.67436,0.67445,0.67431,0.67437,582499999.0
2005-09-13 11:10:00,0.67437,0.67467,0.67437,0.67465,572199997.0
2005-09-13 11:15:00,0.67472,0.67472,0.67456,0.67465,707500004.0
2005-09-13 11:20:00,0.67462,0.6747,0.67452,0.6746,794699998.0
2005-09-13 11:25:00,0.67457,0.67457,0.67443,0.67452,658000000.0
2005-09-13 11:30:00,0.67461,0.67461,0.67429,0.67429,850999993.0
2005-09-13 11:35:00,0.67431,0.67454,0.67416,0.67446,741699996.0
2005-09-13 11:40:00,0.67445,0.67453,0.6744,0.67445,513699997.0
2005-09-13 11:45:00,0.67448,0.67452,0.67434,0.67446,566500002.0
2005-09-13 11:50:00,0.67435,0.67444,0.67366,0.67378,852799996.0
2005-09-13 11:55:00,0.67421,0.67429,0.67365,0.67365,776599998.0
2005-09-13 12:00:00,0.67346,0.67369,0.67335,0.67355,951900009.0
2005-09-13 12:05:00,0.67345,0.6737,0.67344,0.67352,807100003.0
2005-09-13 12:10:00,0.67351,0.67385,0.67351,0.67374,659399999.0
2005-09-13 12:15:00,0.67378,0.67404,0.67378,0.67382,710600001.0
2005-09-13 12:20:00,0.67382,0.67382,0.67339,0.67339,575400004.0
2005-09-13 12:25:00,0.67329,0.67342,0.67314,0.6734,665599996.0
2005-09-13 12:30:00,0.67339,0.67351,0.67332,0.67342,746700001.0
2005-09-13 12:35:00,0.67341,0.67353,0.6734,0.67353,618800008.0
2005-09-13 12:40:00,0.67347,0.67356,0.67342,0.67353,560000007.0
2005-09-13 12:45:00,0.67352,0.67357,0.67309,0.67315,626200000.0
2005-09-13 12:50:00,0.67348,0.67352,0.67326,0.67329,848399995.0
2005-09-13 12:55:00,0.67326,0.67326,0.67294,0.67294,693699986.0
2005-09-13 13:00:00,0.67298,0.67342,0.67298,0.67333,638900002.0
2005-09-13 13:05:00,0.67328,0.67338,0.67321,0.67338,640799995.0
2005-09-13 13:10:00,0.67332,0.67345,0.67332,0.6734,700299998.0
2005-09-13 13:15:00,0.67335,0.67358,0.67335,0.67351,611800004.0
2005-09-13 13:20:00,0.67353,0.67362,0.67343,0.67361,473599997.0
2005-09-13 13:25:00,0.67358,0.67364,0.67347,0.67348,598000001.0
2005-09-13 13:30:00,0.67349,0.67349,0.67335,0.67338,604599999.0
2005-09-13 13:35:00,0.67335,0.67345,0.67324,0.67331,467500005.0
2005-09-13 13:40:00,0.67327,0.67341,0.67317,0.67336,612599997.0
2005-09-13 13:45:00,0.67336,0.67365,0.67336,0.67362,761900007.0
2005-09-13 13:50:00,0.6736,0.67371,0.67344,0.67363,857999994.0
2005-09-13 13:55:00,0.67368,0.67372,0.6736,0.67364,516900003.0
2005-09-13 14:00:00,0.67362,0.67378,0.67361,0.67375,872399999.0
2005-09-13 14:05:00,0.67369,0.67381,0.67363,0.67374,524599998.0
2005-09-13 14:10:00,0.67376,0.67397,0.67371,0.67397,624800006.0
2005-09-13 14:15:00,0.67407,0.67407,0.67375,0.67388,761099999.0
2005-09-13 14:20:00,0.67381,0.67388,0.67356,0.67365,489000003.0
2005-09-13 14:25:00,0.67365,0.67378,0.6736,0.67373,857600007.0
2005-09-13 14:30:00,0.67372,0.67376,0.67319,0.67327,716199996.0
2005-09-13 14:35:00,0.67316,0.67384,0.67314,0.67372,938399991.0
2005-09-13 14:40:00,0.67374,0.67374,0.67341,0.67343,855299997.0
2005-09-13 14:45:00,0.67353,0.67376,0.67349,0.67376,605099999.0
2005-09-13 14:50:00,0.67382,0.67402,0.67377,0.67382,934499996.0
2005-09-13 14:55:00,0.67389,0.67403,0.67373,0.67377,915799993.0
2005-09-13 15:00:00,0.67384,0.67386,0.67373,0.6738,796100005.0
2005-09-13 15:05:00,0.67373,0.67373,0.67355,0.67355,440099999.0
2005-09-13 15:10:00,0.67357,0.67365,0.67349,0.67351,477200003.0
2005-09-13 15:15:00,0.6735,0.67363,0.6735,0.67352,780000000.0
2005-09-13 15:20:00,0.67352,0.67356,0.67339,0.67355,459900003.0
2005-09-13 15:25:00,0.67352,0.67361,0.67339,0.67356,625499999.0
2005-09-13 15:30:00,0.67358,0.67363,0.6735,0.67355,455700000.0
2005-09-13 15:35:00,0.67362,0.67362,0.67349,0.67349,708400000.0
2005-09-13 15:40:00,0.67354,0.67361,0.67348,0.67357,614800001.0
2005-09-13 15:45:00,0.6736,0.67362,0.67342,0.67342,416799998.0
2005-09-13 15:50:00,0.67349,0.67352,0.67336,0.67345,658400006.0
2005-09-13 15:55:00,0.67347,0.67351,0.67333,0.67343,606000006.0
2005-09-13 16:00:00,0.67342,0.67353,0.67327,0.67329,332200000.0
2005-09-13 16:05:00,0.67325,0.67357,0.67323,0.67352,727400004.0
2005-09-13 16:10:00,0.67348,0.67357,0.67334,0.67343,839699995.0
2005-09-13 16:15:00,0.67342,0.6735,0.67327,0.6735,302300002.0
2005-09-13 16:20:00,0.67346,0.67351,0.67343,0.67347,579900005.0
2005-09-13 16:25:00,0.67348,0.67354,0.67323,0.67335,779400000.0
2005-09-13 16:30:00,0.6733,0.67339,0.67326,0.6733,503300011.0
2005-09-13 16:35:00,0.67337,0.67357,0.6733,0.67352,428799999.0
2005-09-13 16:40:00,0.67349,0.67364,0.67342,0.67352,681299994.0
2005-09-13 16:45:00,0.67347,0.67356,0.67345,0.6735,736999999.0
2005-09-13 16:50:00,0.67345,0.67353,0.67334,0.67345,847299998.0
2005-09-13 16:55:00,0.67353,0.67354,0.67326,0.67354,853800003.0
2005-09-13 17:00:00,0.67359,0.67377,0.67352,0.67361,754300005.0
2005-09-13 17:05:00,0.67357,0.6738,0.67355,0.67372,798200001.0
2005-09-13 17:10:00,0.67376,0.67376,0.67344,0.67365,605099996.0
2005-09-13 17:15:00,0.67365,0.67369,0.6735,0.6735,683200003.0
2005-09-13 17:20:00,0.67355,0.67361,0.67341,0.67351,749099987.0
2005-09-13 17:25:00,0.67356,0.67358,0.67341,0.67349,642300003.0
2005-09-13 17:30:00,0.67345,0.67348,0.67302,0.67307,883300007.0
2005-09-13 17:35:00,0.67315,0.67319,0.67262,0.67265,444400001.0
2005-09-13 17:40:00,0.67256,0.67294,0.67254,0.67294,504099999.0
2005-09-13 17:45:00,0.67292,0.67296,0.6728,0.67282,634699995.0
2005-09-13 17:50:00,0.67283,0.67309,0.67283,0.67309,629399999.0
2005-09-13 17:55:00,0.67299,0.67313,0.67297,0.67297,498499999.0
2005-09-13 18:00:00,0.67306,0.67314,0.67285,0.67286,5548200009.0
2005-09-13 18:05:00,0.67278,0.67301,0.6727,0.67293,6059100033.0
2005-09-13 18:10:00,0.67299,0.67312,0.67293,0.67305,5405699992.0
2005-09-13 18:15:00,0.67307,0.67314,0.67293,0.673,5563699981.0
2005-09-13 18:20:00,0.673,0.67307,0.6728,0.67297,4566100010.0
2005-09-13 18:25:00,0.67295,0.67308,0.67289,0.673,4411299996.0
2005-09-13 18:30:00,0.67299,0.67305,0.67288,0.67298,3936000004.0
2005-09-13 18:35:00,0.67301,0.67305,0.6728,0.67288,1733599988.0
2005-09-13 18:40:00,0.67288,0.67288,0.67241,0.67241,2580199992.0
2005-09-13 18:45:00,0.6724,0.67268,0.67239,0.67265,1373500004.0
2005-09-13 18:50:00,0.67262,0.67274,0.67261,0.67273,1735400003.0
2005-09-13 18:55:00,0.67273,0.67287,0.67269,0.6727,2954499992.0
2005-09-13 19:00:00,0.67278,0.67283,0.67267,0.67276,1809200002.0
2005-09-13 19:05:00,0.67272,0.67295,0.6727,0.67288,3136199990.0
2005-09-13 19:10:00,0.67288,0.67292,0.67278,0.67288,1368100009.0
2005-09-13 19:15:00,0.67288,0.67294,0.67285,0.6729,1770200004.0
2005-09-13 19:20:00,0.67287,0.6729,0.67242,0.6728,1379599998.0
2005-09-13 19:25:00,0.67276,0.67295,0.67268,0.67291,2127000010.0
2005-09-13 19:30:00,0.67287,0.67295,0.67251,0.6729,2456599999.0
2005-09-13 19:35:00,0.6729,0.67305,0.67288,0.67299,2299500014.0
2005-09-13 19:40:00,0.67302,0.6731,0.67295,0.67302,2208999994.0
2005-09-13 19:45:00,0.67304,0.6731,0.67295,0.67304,797800003.0
2005-09-13 19:50:00,0.67312,0.67322,0.67298,0.67309,1290899990.0
2005-09-13 19:55:00,0.67314,0.67326,0.6731,0.67318,1235799993.0
2005-09-13 20:00:00,0.67324,0.67327,0.67315,0.67325,1104699992.0
2005-09-13 20:05:00,0.67325,0.67326,0.67314,0.67316,1205500010.0
2005-09-13 20:10:00,0.67313,0.67318,0.67298,0.67303,1931499999.0
2005-09-13 20:15:00,0.67306,0.67312,0.673,0.67303,2084899994.0
2005-09-13 20:20:00,0.67308,0.67322,0.67305,0.67315,1353599995.0
2005-09-13 20:25:00,0.67314,0.67317,0.67251,0.67297,3084200008.0
2005-09-13 20:30:00,0.67299,0.67319,0.67299,0.67302,4690700022.0
2005-09-13 20:35:00,0.67276,0.67311,0.67266,0.673,2697400001.0
2005-09-13 20:40:00,0.67247,0.67306,0.67247,0.67302,2584299977.0
2005-09-13 20:45:00,0.67304,0.67306,0.67292,0.67305,2283700017.0
2005-09-13 20:50:00,0.67302,0.67302,0.67285,0.6729,4010900007.0
2005-09-13 20:55:00,0.67292,0.67294,0.67277,0.67277,5136599988.0
2005-09-13 21:00:00,0.67283,0.67296,0.67277,0.67286,4526899999.0
2005-09-13 21:05:00,0.67253,0.67293,0.67248,0.6729,1873799987.0
2005-09-13 21:10:00,0.67247,0.67292,0.67233,0.67288,1467999996.0
2005-09-13 21:15:00,0.67254,0.6729,0.67249,0.67285,1512000001.0
2005-09-13 21:20:00,0.67292,0.67298,0.6728,0.67285,2565500002.0
2005-09-13 21:25:00,0.67286,0.6729,0.67275,0.67286,846099996.0
2005-09-13 21:30:00,0.67283,0.67289,0.67281,0.67283,1918700004.0
2005-09-13 21:35:00,0.67285,0.67286,0.67274,0.67286,871800004.0
2005-09-13 21:40:00,0.67282,0.67294,0.67278,0.6729,1271199999.0
2005-09-13 21:45:00,0.67278,0.6729,0.67243,0.67255,1021000003.0
2005-09-13 21:50:00,0.67276,0.67286,0.67227,0.67286,985200011.0
2005-09-13 21:55:00,0.67288,0.67299,0.67273,0.67295,1125999996.0
2005-09-13 22:00:00,0.6729,0.67297,0.6728,0.67285,1808899999.0
2005-09-13 22:05:00,0.67282,0.67295,0.6726,0.67294,1078599994.0
2005-09-13 22:10:00,0.67285,0.67295,0.67283,0.67293,1085799991.0
2005-09-13 22:15:00,0.67292,0.67296,0.6724,0.67276,1613799988.0
2005-09-13 22:20:00,0.67278,0.67286,0.67253,0.67277,1780399996.0
2005-09-13 22:25:00,0.67275,0.67291,0.67233,0.67288,1489999996.0
2005-09-13 22:30:00,0.67293,0.67293,0.67242,0.67253,1020399999.0
2005-09-13 22:35:00,0.67285,0.67293,0.67281,0.67292,1080099998.0
2005-09-13 22:40:00,0.6726,0.67292,0.67255,0.67288,1092100009.0
2005-09-13 22:45:00,0.67289,0.67293,0.67253,0.67279,987099995.0
2005-09-13 22:50:00,0.67282,0.67298,0.67239,0.67269,478400003.0
2005-09-13 22:55:00,0.67263,0.67289,0.67249,0.67251,1197800005.0
2005-09-13 23:00:00,0.67225,0.67295,0.67225,0.67257,898800007.0
2005-09-13 23:05:00,0.67284,0.67286,0.6723,0.67253,770599999.0
2005-09-13 23:10:00,0.6723,0.67264,0.6722,0.67248,1126500003.0
2005-09-13 23:15:00,0.67246,0.67271,0.67228,0.67246,694899998.0
2005-09-13 23:20:00,0.67211,0.67283,0.67211,0.6727,785900008.0
2005-09-13 23:25:00,0.67268,0.67285,0.67224,0.67278,441300003.0
2005-09-13 23:30:00,0.67283,0.67304,0.6728,0.67292,416600006.0
2005-09-13 23:35:00,0.6728,0.6731,0.67263,0.67308,675699998.0
2005-09-13 23:40:00,0.6728,0.67329,0.67276,0.67322,914100001.0
2005-09-13 23:45:00,0.67323,0.67329,0.67269,0.67313,473600003.0
2005-09-13 23:50:00,0.67285,0.67318,0.67277,0.67305,534000004.0
2005-09-13 23:55:00,0.6731,0.67315,0.67265,0.67286,773099993.0
2005-09-14 00:00:00,0.67287,0.67315,0.6725,0.67289,673800001.0
2005-09-14 00:05:00,0.67287,0.67301,0.67269,0.67284,614700006.0
2005-09-14 00:10:00,0.67263,0.673,0.67251,0.67292,642900000.0
2005-09-14 00:15:00,0.67292,0.67302,0.67269,0.67285,523000004.0
2005-09-14 00:20:00,0.673,0.67304,0.6727,0.67302,607900007.0
2005-09-14 00:25:00,0.67275,0.67302,0.67259,0.67269,458500007.0
2005-09-14 00:30:00,0.67275,0.67283,0.6727,0.6728,556399998.0
2005-09-14 00:35:00,0.67282,0.67282,0.67248,0.67271,286500001.0
2005-09-14 00:40:00,0.67272,0.67291,0.67251,0.67267,925499999.0
2005-09-14 00:45:00,0.67278,0.67325,0.67278,0.67317,578099998.0
2005-09-14 00:50:00,0.67319,0.67345,0.67312,0.67336,672599990.0
2005-09-14 00:55:00,0.67337,0.67342,0.67319,0.67339,652599994.0
2005-09-14 01:00:00,0.6733,0.67352,0.67324,0.67335,842399992.0
2005-09-14 01:05:00,0.67333,0.67359,0.67329,0.6735,995800002.0
2005-09-14 01:10:00,0.67342,0.67355,0.67338,0.67348,670999993.0
2005-09-14 01:15:00,0.6731,0.67372,0.673,0.67365,806499998.0
2005-09-14 01:20:00,0.67363,0.67366,0.67336,0.67336,434099999.0
2005-09-14 01:25:00,0.67328,0.67348,0.6732,0.6734,517399999.0
2005-09-14 01:30:00,0.67335,0.6736,0.67299,0.67357,552999988.0
2005-09-14 01:35:00,0.67355,0.67359,0.67294,0.67352,735500000.0
2005-09-14 01:40:00,0.67348,0.67356,0.673,0.67342,948399995.0
2005-09-14 01:45:00,0.67343,0.67345,0.6733,0.6734,724300001.0
2005-09-14 01:50:00,0.67339,0.67357,0.67339,0.67348,568300008.0
2005-09-14 01:55:00,0.67349,0.67364,0.67333,0.67352,595200003.0
2005-09-14 02:00:00,0.67346,0.67346,0.67327,0.67335,638200001.0
2005-09-14 02:05:00,0.67335,0.67345,0.67327,0.67333,643199994.0
2005-09-14 02:10:00,0.67333,0.67338,0.67324,0.67333,461000008.0
2005-09-14 02:15:00,0.67333,0.67337,0.67326,0.67335,705899999.0
2005-09-14 02:20:00,0.67332,0.67339,0.67289,0.67337,365599999.0
2005-09-14 02:25:00,0.67338,0.67348,0.67326,0.67345,609399998.0
2005-09-14 02:30:00,0.67342,0.67346,0.67331,0.67344,566599993.0
2005-09-14 02:35:00,0.67346,0.67356,0.67336,0.67343,479999998.0
2005-09-14 02:40:00,0.67343,0.67353,0.67339,0.67345,690500008.0
2005-09-14 02:45:00,0.6734,0.67357,0.67337,0.67355,844800003.0
2005-09-14 02:50:00,0.67353,0.67357,0.67345,0.67349,530699994.0
2005-09-14 02:55:00,0.67348,0.6735,0.67328,0.67329,827299998.0
2005-09-14 03:00:00,0.67333,0.67345,0.67302,0.67302,564499995.0
2005-09-14 03:05:00,0.67308,0.67354,0.67308,0.6735,580100000.0
2005-09-14 03:10:00,0.67356,0.67361,0.67348,0.6735,449800001.0
2005-09-14 03:15:00,0.67357,0.67362,0.67344,0.67352,351699997.0
2005-09-14 03:20:00,0.6735,0.6735,0.67335,0.67342,1084400002.0
2005-09-14 03:25:00,0.6734,0.6734,0.67278,0.67283,780400003.0
2005-09-14 03:30:00,0.67283,0.67309,0.67283,0.67295,779399997.0
2005-09-14 03:35:00,0.67292,0.67305,0.67292,0.67303,762899994.0
2005-09-14 03:40:00,0.6731,0.67321,0.67304,0.67305,558499988.0
2005-09-14 03:45:00,0.67307,0.67316,0.67295,0.6731,682000000.0
2005-09-14 03:50:00,0.67299,0.6731,0.6729,0.67293,790099997.0
2005-09-14 03:55:00,0.67296,0.67296,0.67273,0.67292,456399992.0
2005-09-14 04:00:00,0.67292,0.67315,0.67283,0.67313,548599997.0
2005-09-14 04:05:00,0.6731,0.67323,0.6731,0.67317,454899994.0
2005-09-14 04:10:00,0.67311,0.67314,0.67286,0.67294,664900006.0
2005-09-14 04:15:00,0.67293,0.6731,0.67293,0.67306,418999998.0
2005-09-14 04:20:00,0.67307,0.6731,0.67266,0.67307,639200000.0
2005-09-14 04:25:00,0.67276,0.67314,0.67276,0.67306,364400002.0
2005-09-14 04:30:00,0.67309,0.67319,0.67305,0.67313,489200006.0
2005-09-14 04:35:00,0.67318,0.67327,0.67312,0.67315,605599994.0
2005-09-14 04:40:00,0.67318,0.6732,0.67305,0.67317,557199996.0
2005-09-14 04:45:00,0.6731,0.67319,0.67305,0.6731,587500000.0
2005-09-14 04:50:00,0.67308,0.67314,0.67303,0.67314,303700003.0
2005-09-14 04:55:00,0.67285,0.67315,0.67277,0.67307,550599993.0
2005-09-14 05:00:00,0.67305,0.67314,0.67301,0.67307,613099990.0
2005-09-14 05:05:00,0.67312,0.67313,0.67303,0.67312,445499995.0
2005-09-14 05:10:00,0.6731,0.67317,0.67307,0.67309,651199998.0
2005-09-14 05:15:00,0.67312,0.67313,0.67266,0.67308,541300000.0
2005-09-14 05:20:00,0.67307,0.67312,0.67293,0.673,654799999.0
2005-09-14 05:25:00,0.67312,0.67314,0.673,0.67303,567900008.0
2005-09-14 05:30:00,0.67275,0.67309,0.67265,0.67302,772799996.0
2005-09-14 05:35:00,0.67305,0.67312,0.67255,0.67305,669899999.0
2005-09-14 05:40:00,0.67307,0.6731,0.67264,0.67274,649300005.0
2005-09-14 05:45:00,0.673,0.67305,0.6729,0.67294,704599998.0
2005-09-14 05:50:00,0.673,0.67302,0.67266,0.67298,559399997.0
2005-09-14 05:55:00,0.67295,0.67298,0.67292,0.67293,276699998.0
2005-09-14 06:00:00,0.67233,0.67298,0.67229,0.67287,383500003.0
2005-09-14 06:05:00,0.67286,0.673,0.6728,0.67295,612299998.0
2005-09-14 06:10:00,0.67292,0.673,0.6729,0.67299,483000000.0
2005-09-14 06:15:00,0.6729,0.673,0.67287,0.67298,779599998.0
2005-09-14 06:20:00,0.67297,0.67302,0.67295,0.67297,586899994.0
2005-09-14 06:25:00,0.67299,0.673,0.67244,0.67271,515600005.0
2005-09-14 06:30:00,0.67298,0.67305,0.6729,0.67293,437900007.0
2005-09-14 06:35:00,0.67293,0.67299,0.67252,0.67259,652200004.0
2005-09-14 06:40:00,0.67285,0.67294,0.67256,0.67285,570999996.0
2005-09-14 06:45:00,0.67292,0.67292,0.6727,0.67278,547400002.0
2005-09-14 06:50:00,0.67276,0.67292,0.6727,0.67274,616200007.0
2005-09-14 06:55:00,0.67273,0.67275,0.67261,0.67269,618199998.0
2005-09-14 07:00:00,0.67245,0.67278,0.67225,0.67278,631500000.0
2005-09-14 07:05:00,0.67273,0.67274,0.67265,0.67267,431300005.0
2005-09-14 07:10:00,0.67262,0.67273,0.6726,0.67267,417700003.0
2005-09-14 07:15:00,0.6727,0.67275,0.67252,0.67253,451100002.0
2005-09-14 07:20:00,0.67251,0.67267,0.67241,0.67265,740900000.0
2005-09-14 07:25:00,0.67261,0.67261,0.6724,0.67243,338099999.0
2005-09-14 07:30:00,0.67236,0.67245,0.67231,0.67243,742399999.0
2005-09-14 07:35:00,0.67246,0.67268,0.67243,0.67255,542300004.0
2005-09-14 07:40:00,0.67256,0.6726,0.67242,0.67246,642300004.0
2005-09-14 07:45:00,0.67245,0.6725,0.67239,0.67243,394900002.0
2005-09-14 07:50:00,0.67243,0.67243,0.6723,0.67236,696100000.0
2005-09-14 07:55:00,0.6724,0.67258,0.67236,0.67243,375600000.0
2005-09-14 08:00:00,0.6724,0.6725,0.67231,0.67245,775799998.0
2005-09-14 08:05:00,0.67242,0.67271,0.67241,0.67271,278200001.0
2005-09-14 08:10:00,0.67274,0.67291,0.67259,0.67268,838199999.0
2005-09-14 08:15:00,0.67272,0.67277,0.67265,0.67275,357400006.0
2005-09-14 08:20:00,0.67276,0.67277,0.67261,0.6727,629799995.0
2005-09-14 08:25:00,0.67263,0.67275,0.67211,0.6726,401999999.0
2005-09-14 08:30:00,0.67262,0.67287,0.67256,0.67286,770099996.0
2005-09-14 08:35:00,0.67287,0.67294,0.67278,0.6729,601500004.0
2005-09-14 08:40:00,0.67286,0.67296,0.67285,0.67296,856800005.0
2005-09-14 08:45:00,0.67293,0.67303,0.67288,0.67297,712999999.0
2005-09-14 08:50:00,0.67294,0.67297,0.67264,0.67266,534100000.0
2005-09-14 08:55:00,0.67263,0.67277,0.67256,0.67266,671600002.0
2005-09-14 09:00:00,0.67265,0.67273,0.67256,0.6726,692999998.0
2005-09-14 09:05:00,0.67262,0.67262,0.67243,0.67247,581099998.0
2005-09-14 09:10:00,0.67244,0.67259,0.67237,0.67259,594099996.0
2005-09-14 09:15:00,0.67247,0.67247,0.67217,0.67221,643499994.0
2005-09-14 09:20:00,0.6722,0.6723,0.67216,0.67227,606599996.0
2005-09-14 09:25:00,0.67231,0.67268,0.67228,0.67264,640999997.0
2005-09-14 09:30:00,0.67264,0.67283,0.67259,0.67277,519600001.0
2005-09-14 09:35:00,0.6728,0.6731,0.67277,0.67302,747099998.0
2005-09-14 09:40:00,0.67297,0.67346,0.67295,0.67321,774399997.0
2005-09-14 09:45:00,0.67323,0.67336,0.67322,0.67326,710000003.0
2005-09-14 09:50:00,0.67321,0.67321,0.67289,0.67298,581199996.0
2005-09-14 09:55:00,0.67289,0.67313,0.67289,0.6731,772899987.0
2005-09-14 10:00:00,0.67303,0.67316,0.67298,0.67308,717900001.0
2005-09-14 10:05:00,0.67307,0.67346,0.67302,0.67346,800899997.0
2005-09-14 10:10:00,0.67348,0.67348,0.67338,0.67341,671899999.0
2005-09-14 10:15:00,0.67344,0.67347,0.67312,0.6732,675999996.0
2005-09-14 10:20:00,0.67322,0.67335,0.67322,0.67334,516599997.0
2005-09-14 10:25:00,0.67326,0.67355,0.67325,0.67352,796699997.0
2005-09-14 10:30:00,0.67343,0.67343,0.67304,0.67328,567500001.0
2005-09-14 10:35:00,0.6733,0.67336,0.67314,0.67318,643900007.0
2005-09-14 10:40:00,0.67321,0.67328,0.67311,0.67327,570000004.0
2005-09-14 10:45:00,0.67323,0.67331,0.67314,0.67331,461700005.0
2005-09-14 10:50:00,0.67328,0.67344,0.6732,0.6734,670799992.0
2005-09-14 10:55:00,0.6734,0.67357,0.67334,0.67357,814200004.0
2005-09-14 11:00:00,0.67364,0.6738,0.67356,0.67378,827400005.0
2005-09-14 11:05:00,0.67371,0.67371,0.67351,0.67352,415800005.0
2005-09-14 11:10:00,0.67353,0.67353,0.67341,0.67346,635299990.0
2005-09-14 11:15:00,0.67353,0.67355,0.67337,0.67345,810999991.0
2005-09-14 11:20:00,0.67345,0.67352,0.67343,0.6735,580899998.0
2005-09-14 11:25:00,0.67346,0.67358,0.67346,0.67348,838899988.0
2005-09-14 11:30:00,0.67352,0.67355,0.67343,0.67347,987099999.0
2005-09-14 11:35:00,0.67345,0.67354,0.67342,0.67342,523099996.0
2005-09-14 11:40:00,0.67339,0.6735,0.67333,0.6734,881399993.0
2005-09-14 11:45:00,0.67335,0.67351,0.67335,0.67345,728699995.0
2005-09-14 11:50:00,0.67334,0.67345,0.6733,0.6733,676599994.0
2005-09-14 11:55:00,0.67337,0.67348,0.67331,0.67344,854400011.0
2005-09-14 12:00:00,0.6734,0.6735,0.67333,0.67339,703099996.0
2005-09-14 12:05:00,0.6734,0.67351,0.67336,0.67342,687000002.0
2005-09-14 12:10:00,0.67341,0.6736,0.67333,0.67359,731800004.0
2005-09-14 12:15:00,0.67356,0.67358,0.67343,0.67343,564400001.0
2005-09-14 12:20:00,0.67345,0.6735,0.67338,0.6735,611499999.0
2005-09-14 12:25:00,0.6735,0.6735,0.67333,0.67343,599199996.0
2005-09-14 12:30:00,0.6734,0.67341,0.6733,0.6733,515400002.0
2005-09-14 12:35:00,0.67328,0.67328,0.67306,0.67318,624400005.0
2005-09-14 12:40:00,0.67306,0.67313,0.67299,0.67303,672699998.0
2005-09-14 12:45:00,0.67308,0.67314,0.67305,0.67305,636999999.0
2005-09-14 12:50:00,0.67308,0.67333,0.67305,0.67333,726100005.0
2005-09-14 12:55:00,0.67326,0.67353,0.67326,0.67349,570799998.0
2005-09-14 13:00:00,0.67348,0.67352,0.67336,0.67344,614799996.0
2005-09-14 13:05:00,0.67345,0.67346,0.67333,0.67346,622600003.0
2005-09-14 13:10:00,0.67341,0.67348,0.67334,0.6734,435400005.0
2005-09-14 13:15:00,0.67329,0.67329,0.6731,0.67317,518599998.0
2005-09-14 13:20:00,0.67263,0.67313,0.67259,0.67297,781900001.0
2005-09-14 13:25:00,0.67297,0.67318,0.67295,0.67318,611599998.0
2005-09-14 13:30:00,0.67319,0.67323,0.6731,0.67316,549599999.0
2005-09-14 13:35:00,0.67315,0.67331,0.67314,0.6732,676000001.0
2005-09-14 13:40:00,0.67326,0.67329,0.67312,0.67313,848500005.0
2005-09-14 13:45:00,0.67313,0.67325,0.67306,0.67319,563199998.0
2005-09-14 13:50:00,0.67316,0.67336,0.67316,0.6732,755300003.0
2005-09-14 13:55:00,0.67325,0.6736,0.67325,0.67348,760500006.0
2005-09-14 14:00:00,0.67346,0.67364,0.67336,0.67345,958599997.0
2005-09-14 14:05:00,0.67342,0.67363,0.67336,0.6735,1108299998.0
2005-09-14 14:10:00,0.67351,0.67362,0.67331,0.67336,675299999.0
2005-09-14 14:15:00,0.67329,0.67351,0.67329,0.67349,638399995.0
2005-09-14 14:20:00,0.67346,0.67375,0.67342,0.67371,659599993.0
2005-09-14 14:25:00,0.67363,0.6737,0.67352,0.67367,734599993.0
2005-09-14 14:30:00,0.67367,0.67381,0.67334,0.67343,777899998.0
2005-09-14 14:35:00,0.6734,0.67353,0.67308,0.67311,914400005.0
2005-09-14 14:40:00,0.6731,0.67324,0.673,0.67319,551200002.0
2005-09-14 14:45:00,0.67318,0.67325,0.67305,0.6731,619800004.0
2005-09-14 14:50:00,0.67306,0.6731,0.67297,0.67307,633400004.0
2005-09-14 14:55:00,0.67309,0.67326,0.673,0.67326,584200004.0
2005-09-14 15:00:00,0.6732,0.67332,0.67318,0.67325,725700003.0
2005-09-14 15:05:00,0.67328,0.67342,0.67308,0.67336,793199996.0
2005-09-14 15:10:00,0.67337,0.6735,0.67334,0.67343,668900000.0
2005-09-14 15:15:00,0.67341,0.67351,0.67323,0.67328,648800004.0
2005-09-14 15:20:00,0.67332,0.67346,0.67324,0.67341,574900003.0
2005-09-14 15:25:00,0.67339,0.67345,0.67325,0.67332,479700002.0
2005-09-14 15:30:00,0.67334,0.67344,0.67321,0.67321,597699998.0
2005-09-14 15:35:00,0.67325,0.67333,0.67312,0.67312,539500004.0
2005-09-14 15:40:00,0.67305,0.67323,0.67305,0.67318,664000001.0
2005-09-14 15:45:00,0.67322,0.67335,0.67322,0.67327,663999999.0
2005-09-14 15:50:00,0.67328,0.67334,0.67322,0.67322,498800004.0
2005-09-14 15:55:00,0.67321,0.67327,0.67316,0.67327,498299999.0
2005-09-14 16:00:00,0.6732,0.67338,0.67316,0.6733,419899992.0
2005-09-14 16:05:00,0.6733,0.67343,0.67316,0.67328,697999997.0
2005-09-14 16:10:00,0.67329,0.6734,0.67318,0.67331,508600008.0
2005-09-14 16:15:00,0.6733,0.67337,0.6733,0.67334,238000001.0
2005-09-14 16:20:00,0.67331,0.67344,0.67326,0.67338,680100004.0
2005-09-14 16:25:00,0.67337,0.67348,0.67328,0.67328,728700001.0
2005-09-14 16:30:00,0.67328,0.6734,0.67286,0.67294,733799994.0
2005-09-14 16:35:00,0.67297,0.67305,0.67285,0.67292,914799994.0
2005-09-14 16:40:00,0.67285,0.6731,0.67285,0.67309,560799997.0
2005-09-14 16:45:00,0.67302,0.67312,0.67294,0.673,741699990.0
2005-09-14 16:50:00,0.67313,0.67313,0.67294,0.6731,631399999.0
2005-09-14 16:55:00,0.67309,0.67337,0.67308,0.67336,592199996.0
2005-09-14 17:00:00,0.67338,0.67346,0.67325,0.67342,757199997.0
2005-09-14 17:05:00,0.6734,0.67342,0.67281,0.67286,773099996.0
2005-09-14 17:10:00,0.67294,0.6731,0.67292,0.6731,736500002.0
2005-09-14 17:15:00,0.67308,0.67316,0.67292,0.67302,866300004.0
2005-09-14 17:20:00,0.67305,0.67318,0.67288,0.67313,707100004.0
2005-09-14 17:25:00,0.6732,0.67335,0.67316,0.67323,487699997.0
2005-09-14 17:30:00,0.67327,0.6733,0.67293,0.67322,564399994.0
2005-09-14 17:35:00,0.6732,0.6733,0.67296,0.673,923400004.0
2005-09-14 17:40:00,0.67304,0.67308,0.6728,0.67295,878499994.0
2005-09-14 17:45:00,0.67299,0.67304,0.67281,0.6729,848299999.0
2005-09-14 17:50:00,0.67285,0.67296,0.67279,0.67296,680999996.0
2005-09-14 17:55:00,0.67295,0.67313,0.67295,0.673,462500001.0
2005-09-14 18:00:00,0.673,0.67307,0.6729,0.67295,5394399988.0
2005-09-14 18:05:00,0.67289,0.67297,0.6727,0.67284,5922299996.0
2005-09-14 18:10:00,0.67287,0.67287,0.67259,0.67272,5897199978.0
2005-09-14 18:15:00,0.67267,0.67275,0.67259,0.67263,5234200007.0
2005-09-14 18:20:00,0.6727,0.67281,0.6726,0.67272,4951699997.0
2005-09-14 18:25:00,0.6727,0.67277,0.6726,0.67273,3938000022.0
2005-09-14 18:30:00,0.67275,0.67297,0.67269,0.6728,3895600007.0
2005-09-14 18:35:00,0.6728,0.67297,0.67276,0.67293,1958999992.0
2005-09-14 18:40:00,0.67295,0.67301,0.67236,0.67274,2263499986.0
2005-09-14 18:45:00,0.67275,0.67292,0.67243,0.67254,1260100003.0
2005-09-14 18:50:00,0.67284,0.67293,0.67273,0.67284,1543699991.0
2005-09-14 18:55:00,0.67282,0.67293,0.67276,0.67288,3164600018.0
2005-09-14 19:00:00,0.6729,0.67301,0.67285,0.67296,2160399985.0
2005-09-14 19:05:00,0.67292,0.67318,0.67289,0.67313,2811300007.0
2005-09-14 19:10:00,0.67312,0.67322,0.67293,0.67304,1560199996.0
2005-09-14 19:15:00,0.67308,0.67316,0.67304,0.6731,1942200004.0
2005-09-14 19:20:00,0.67307,0.67317,0.67255,0.67315,1487099974.0
2005-09-14 19:25:00,0.67311,0.67319,0.67303,0.67315,2507900018.0
2005-09-14 19:30:00,0.6729,0.67319,0.67263,0.67319,2648800009.0
2005-09-14 19:35:00,0.6732,0.6733,0.67315,0.6732,2653300007.0
2005-09-14 19:40:00,0.67317,0.67325,0.67312,0.67312,2310600011.0
2005-09-14 19:45:00,0.67317,0.67321,0.6731,0.67315,1251099988.0
2005-09-14 19:50:00,0.67315,0.67318,0.67276,0.67314,1373800003.0
2005-09-14 19:55:00,0.67317,0.67317,0.67275,0.67307,1483999993.0
2005-09-14 20:00:00,0.67308,0.67312,0.67268,0.67277,980699999.0
2005-09-14 20:05:00,0.67277,0.67287,0.67277,0.67281,1291600004.0
2005-09-14 20:10:00,0.67276,0.67278,0.67249,0.67273,2301400010.0
2005-09-14 20:15:00,0.67277,0.67291,0.67274,0.67275,2161499992.0
2005-09-14 20:20:00,0.67278,0.67283,0.67273,0.67278,1166100009.0
2005-09-14 20:25:00,0.67279,0.67304,0.67217,0.67297,2870899981.0
2005-09-14 20:30:00,0.67293,0.67303,0.67287,0.67297,4396199994.0
2005-09-14 20:35:00,0.67297,0.67302,0.67258,0.6727,2481299993.0
2005-09-14 20:40:00,0.67292,0.67312,0.67284,0.67303,2420999986.0
2005-09-14 20:45:00,0.67304,0.67322,0.67304,0.67315,2609300009.0
2005-09-14 20:50:00,0.67312,0.67313,0.67298,0.67313,4009300001.0
2005-09-14 20:55:00,0.67314,0.67344,0.67308,0.67325,5443300016.0
2005-09-14 21:00:00,0.6733,0.67342,0.67325,0.67325,4654199995.0
2005-09-14 21:05:00,0.67322,0.67336,0.67313,0.6732,2120100001.0
2005-09-14 21:10:00,0.6732,0.67324,0.67299,0.67315,1260700003.0
2005-09-14 21:15:00,0.67279,0.67318,0.67279,0.67305,1581500013.0
2005-09-14 21:20:00,0.67312,0.67328,0.67271,0.67325,2222700002.0
2005-09-14 21:25:00,0.67326,0.6733,0.67317,0.67317,974399995.0
2005-09-14 21:30:00,0.67315,0.67334,0.67315,0.67328,2197500001.0
2005-09-14 21:35:00,0.67331,0.6734,0.67315,0.67327,1164499994.0
2005-09-14 21:40:00,0.67322,0.67331,0.67312,0.67326,1193100001.0
2005-09-14 21:45:00,0.67321,0.6733,0.6732,0.6733,1311199999.0
2005-09-14 21:50:00,0.67329,0.67344,0.67326,0.67333,1151399991.0
2005-09-14 21:55:00,0.67332,0.67335,0.67314,0.67325,1079899986.0
2005-09-14 22:00:00,0.67322,0.67328,0.67315,0.67322,1509199991.0
2005-09-14 22:05:00,0.6732,0.67326,0.67308,0.67315,717200001.0
2005-09-14 22:10:00,0.67312,0.67326,0.67307,0.67321,676999994.0
2005-09-14 22:15:00,0.6732,0.67325,0.67311,0.67312,1505200006.0
2005-09-14 22:20:00,0.67313,0.67323,0.6731,0.67317,1635000000.0
2005-09-14 22:25:00,0.67315,0.67323,0.67281,0.67315,1268500004.0
2005-09-14 22:30:00,0.67318,0.67324,0.67318,0.6732,918099997.0
2005-09-14 22:35:00,0.67322,0.67336,0.67289,0.67327,962599996.0
2005-09-14 22:40:00,0.67325,0.67339,0.67274,0.6731,1259900000.0
2005-09-14 22:45:00,0.67295,0.67351,0.67291,0.67342,939100000.0
2005-09-14 22:50:00,0.67347,0.67354,0.67339,0.67339,715200007.0
2005-09-14 22:55:00,0.67339,0.67355,0.67312,0.67338,1137600006.0
2005-09-14 23:00:00,0.67326,0.67353,0.67297,0.67318,647499993.0
2005-09-14 23:05:00,0.67297,0.67356,0.67295,0.67338,810099993.0
2005-09-14 23:10:00,0.6731,0.67356,0.67279,0.67327,868800006.0
2005-09-14 23:15:00,0.67333,0.67359,0.67293,0.67316,984299994.0
2005-09-14 23:20:00,0.67311,0.6735,0.67288,0.67344,609399995.0
2005-09-14 23:25:00,0.67345,0.67361,0.67309,0.67345,678500003.0
2005-09-14 23:30:00,0.67348,0.67353,0.67276,0.67308,789099999.0
2005-09-14 23:35:00,0.67352,0.67363,0.67308,0.67348,608799999.0
2005-09-14 23:40:00,0.67356,0.67365,0.6735,0.67355,482100008.0
2005-09-14 23:45:00,0.67359,0.6737,0.67359,0.67365,384499999.0
2005-09-14 23:50:00,0.6736,0.67372,0.67325,0.67366,499000004.0
2005-09-14 23:55:00,0.67365,0.67372,0.67334,0.67353,833900006.0
2005-09-15 00:00:00,0.67339,0.67363,0.67305,0.67331,710799999.0
2005-09-15 00:05:00,0.67347,0.67365,0.67312,0.67347,804699997.0
2005-09-15 00:10:00,0.6735,0.67364,0.67344,0.67357,531799996.0
2005-09-15 00:15:00,0.67363,0.67363,0.67305,0.67346,572099995.0
2005-09-15 00:20:00,0.67356,0.67358,0.67295,0.67346,476099993.0
2005-09-15 00:25:00,0.67347,0.67352,0.6734,0.67342,484499996.0
2005-09-15 00:30:00,0.67348,0.67348,0.67305,0.67312,431400000.0
2005-09-15 00:35:00,0.6734,0.67347,0.67301,0.67326,660699997.0
2005-09-15 00:40:00,0.67323,0.67332,0.67312,0.67325,395599997.0
2005-09-15 00:45:00,0.67325,0.67325,0.67279,0.67306,748900008.0
2005-09-15 00:50:00,0.67318,0.67331,0.67318,0.67327,468899998.0
2005-09-15 00:55:00,0.6733,0.67332,0.67291,0.6733,591999999.0
2005-09-15 01:00:00,0.67332,0.67335,0.67279,0.67318,621700005.0
2005-09-15 01:05:00,0.67313,0.67339,0.6731,0.67334,611400003.0
2005-09-15 01:10:00,0.67337,0.67359,0.67334,0.67338,739800003.0
2005-09-15 01:15:00,0.67333,0.67344,0.67328,0.67344,551499998.0
2005-09-15 01:20:00,0.67343,0.67353,0.67328,0.67341,774199993.0
2005-09-15 01:25:00,0.6733,0.67346,0.6733,0.67342,537499992.0
2005-09-15 01:30:00,0.67341,0.67347,0.67327,0.67327,367300004.0
2005-09-15 01:35:00,0.67323,0.67347,0.67313,0.67347,534899995.0
2005-09-15 01:40:00,0.6734,0.67341,0.67324,0.67327,710500005.0
2005-09-15 01:45:00,0.67332,0.67349,0.67282,0.67334,668100000.0
2005-09-15 01:50:00,0.67335,0.67343,0.67325,0.67333,769100003.0
2005-09-15 01:55:00,0.6733,0.67342,0.67315,0.67339,431299996.0
2005-09-15 02:00:00,0.6734,0.67343,0.67317,0.67327,710199999.0
2005-09-15 02:05:00,0.67326,0.67333,0.67313,0.67327,754699992.0
2005-09-15 02:10:00,0.6733,0.67336,0.67315,0.67319,512799990.0
2005-09-15 02:15:00,0.67316,0.67324,0.67288,0.67319,647499994.0
2005-09-15 02:20:00,0.67317,0.67322,0.67273,0.67309,654000001.0
2005-09-15 02:25:00,0.67311,0.6732,0.67302,0.67312,642200002.0
2005-09-15 02:30:00,0.67309,0.67319,0.67307,0.67316,433099998.0
2005-09-15 02:35:00,0.67321,0.67322,0.67307,0.6731,862399999.0
2005-09-15 02:40:00,0.67314,0.67315,0.67273,0.67309,504099997.0
2005-09-15 02:45:00,0.67306,0.6731,0.67284,0.67284,445899996.0
2005-09-15 02:50:00,0.67285,0.67291,0.67272,0.67285,722200002.0
2005-09-15 02:55:00,0.67287,0.673,0.67251,0.67252,578000001.0
2005-09-15 03:00:00,0.67258,0.67264,0.67249,0.67256,677500002.0
2005-09-15 03:05:00,0.67258,0.67261,0.67156,0.67157,713099995.0
2005-09-15 03:10:00,0.67164,0.67177,0.67156,0.67168,932300000.0
2005-09-15 03:15:00,0.67168,0.67194,0.67165,0.67173,577999995.0
2005-09-15 03:20:00,0.67165,0.67192,0.67165,0.6718,625199992.0
2005-09-15 03:25:00,0.67175,0.67198,0.67173,0.67193,913600007.0
2005-09-15 03:30:00,0.67187,0.67195,0.6718,0.67183,811299996.0
2005-09-15 03:35:00,0.67186,0.67199,0.67178,0.67193,720699996.0
2005-09-15 03:40:00,0.67188,0.67202,0.6718,0.67193,409900003.0
2005-09-15 03:45:00,0.67189,0.67199,0.67178,0.67188,685700001.0
2005-09-15 03:50:00,0.67187,0.67196,0.67178,0.6719,813899992.0
2005-09-15 03:55:00,0.67188,0.67197,0.67141,0.67193,689900001.0
2005-09-15 04:00:00,0.67202,0.67214,0.67196,0.67203,662700004.0
2005-09-15 04:05:00,0.67204,0.67207,0.6719,0.672,653399998.0
2005-09-15 04:10:00,0.672,0.67211,0.67196,0.67202,913200004.0
2005-09-15 04:15:00,0.67199,0.67222,0.6716,0.6716,506600002.0
2005-09-15 04:20:00,0.67203,0.67221,0.67168,0.67171,623899996.0
2005-09-15 04:25:00,0.67172,0.67181,0.67166,0.67171,499500010.0
2005-09-15 04:30:00,0.67166,0.67174,0.67158,0.67171,797800005.0
2005-09-15 04:35:00,0.67173,0.67217,0.67164,0.67217,729899994.0
2005-09-15 04:40:00,0.67224,0.67234,0.67205,0.67232,675100009.0
2005-09-15 04:45:00,0.6723,0.67239,0.67213,0.67232,749099997.0
2005-09-15 04:50:00,0.67232,0.67243,0.67226,0.67236,516899999.0
2005-09-15 04:55:00,0.67237,0.67246,0.67229,0.67242,632200003.0
2005-09-15 05:00:00,0.67235,0.67243,0.67232,0.6724,508500001.0
2005-09-15 05:05:00,0.67241,0.67246,0.67221,0.67246,571800005.0
2005-09-15 05:10:00,0.67244,0.67244,0.67221,0.67227,552799999.0
2005-09-15 05:15:00,0.67227,0.67233,0.67221,0.67225,675199996.0
2005-09-15 05:20:00,0.67223,0.67223,0.67195,0.672,498300006.0
2005-09-15 05:25:00,0.67207,0.67214,0.67198,0.672,705300002.0
2005-09-15 05:30:00,0.67199,0.67205,0.67194,0.67202,697599998.0
2005-09-15 05:35:00,0.67202,0.67203,0.67194,0.672,366100004.0
2005-09-15 05:40:00,0.67209,0.67221,0.67207,0.67216,447199997.0
2005-09-15 05:45:00,0.67214,0.67232,0.67207,0.67225,628899997.0
2005-09-15 05:50:00,0.67228,0.67236,0.67217,0.67236,644400008.0
2005-09-15 05:55:00,0.6723,0.6723,0.67207,0.67215,675999999.0
2005-09-15 06:00:00,0.67216,0.67237,0.67213,0.67221,827199995.0
2005-09-15 06:05:00,0.67212,0.67215,0.67196,0.67212,766199992.0
2005-09-15 06:10:00,0.67211,0.67223,0.67202,0.67215,811500001.0
2005-09-15 06:15:00,0.67213,0.67223,0.6721,0.67218,638499999.0
2005-09-15 06:20:00,0.67214,0.67225,0.67209,0.67214,686599996.0
2005-09-15 06:25:00,0.67222,0.6723,0.67211,0.67218,758099996.0
2005-09-15 06:30:00,0.6722,0.67225,0.67212,0.67215,288299995.0
2005-09-15 06:35:00,0.67217,0.67233,0.67217,0.67217,701999993.0
2005-09-15 06:40:00,0.67221,0.67221,0.67148,0.67183,616300003.0
2005-09-15 06:45:00,0.67202,0.67208,0.67193,0.67202,561599999.0
2005-09-15 06:50:00,0.67206,0.67226,0.67206,0.67214,537299994.0
2005-09-15 06:55:00,0.67217,0.67266,0.67215,0.6722,455699999.0
2005-09-15 07:00:00,0.67222,0.67229,0.67216,0.67228,706299996.0
2005-09-15 07:05:00,0.6722,0.67235,0.6722,0.67221,559199999.0
2005-09-15 07:10:00,0.67213,0.67231,0.67208,0.67217,437500000.0
2005-09-15 07:15:00,0.67221,0.67233,0.67207,0.6723,614800001.0
2005-09-15 07:20:00,0.67234,0.67241,0.67227,0.67233,356999994.0
2005-09-15 07:25:00,0.67235,0.6724,0.67219,0.67222,476000006.0
2005-09-15 07:30:00,0.6722,0.67229,0.67202,0.67205,815700000.0
2005-09-15 07:35:00,0.67202,0.67219,0.67198,0.67215,849000003.0
2005-09-15 07:40:00,0.67215,0.6723,0.67211,0.67225,769599993.0
2005-09-15 07:45:00,0.67219,0.67224,0.67208,0.67217,453800001.0
2005-09-15 07:50:00,0.67228,0.67234,0.67219,0.67221,577999998.0
2005-09-15 07:55:00,0.67217,0.67223,0.67202,0.67208,759600002.0
2005-09-15 08:00:00,0.67209,0.67215,0.67193,0.67202,949099987.0
2005-09-15 08:05:00,0.672,0.67232,0.67199,0.6721,527499999.0
2005-09-15 08:10:00,0.67207,0.67211,0.6719,0.67209,436500002.0
2005-09-15 08:15:00,0.67209,0.67209,0.67197,0.67205,600399993.0
2005-09-15 08:20:00,0.67206,0.67224,0.67203,0.67224,520200012.0
2005-09-15 08:25:00,0.6722,0.67227,0.67213,0.67223,614799998.0
2005-09-15 08:30:00,0.67227,0.67241,0.67227,0.67238,741700000.0
2005-09-15 08:35:00,0.67237,0.67237,0.67225,0.67233,642800002.0
2005-09-15 08:40:00,0.67227,0.6723,0.67212,0.67229,672800002.0
2005-09-15 08:45:00,0.67233,0.67252,0.67221,0.6723,742200002.0
2005-09-15 08:50:00,0.67232,0.67233,0.67193,0.67193,636999996.0
2005-09-15 08:55:00,0.67185,0.67234,0.67182,0.67226,771800000.0
2005-09-15 09:00:00,0.6723,0.67236,0.67221,0.67232,825299997.0
2005-09-15 09:05:00,0.67236,0.67238,0.67207,0.67207,743999999.0
2005-09-15 09:10:00,0.67209,0.67215,0.67199,0.6721,867099999.0
2005-09-15 09:15:00,0.67205,0.67253,0.67203,0.67248,597000003.0
2005-09-15 09:20:00,0.67252,0.67255,0.67226,0.67243,884900003.0
2005-09-15 09:25:00,0.67244,0.67244,0.67232,0.67235,515800001.0
2005-09-15 09:30:00,0.67237,0.67244,0.6723,0.67233,533000000.0
2005-09-15 09:35:00,0.67237,0.67244,0.67226,0.67235,416899999.0
2005-09-15 09:40:00,0.67234,0.67248,0.6723,0.67243,852899996.0
2005-09-15 09:45:00,0.6724,0.67247,0.67234,0.67235,569599996.0
2005-09-15 09:50:00,0.67239,0.67249,0.67227,0.67231,751700000.0
2005-09-15 09:55:00,0.67221,0.67231,0.67216,0.67231,737399990.0
2005-09-15 10:00:00,0.67229,0.67261,0.67229,0.6725,906400004.0
2005-09-15 10:05:00,0.67254,0.67262,0.67241,0.67248,631100001.0
2005-09-15 10:10:00,0.67249,0.67263,0.67244,0.67263,743900002.0
2005-09-15 10:15:00,0.67259,0.673,0.67252,0.673,717800002.0
2005-09-15 10:20:00,0.673,0.6731,0.67294,0.673,594699995.0
2005-09-15 10:25:00,0.67299,0.6731,0.67289,0.673,809700003.0
2005-09-15 10:30:00,0.67317,0.67429,0.67317,0.67429,629299999.0
2005-09-15 10:35:00,0.67431,0.67432,0.67393,0.674,520900000.0
2005-09-15 10:40:00,0.67401,0.6741,0.67393,0.67397,814400004.0
2005-09-15 10:45:00,0.67397,0.67457,0.67396,0.67457,676700004.0
2005-09-15 10:50:00,0.67443,0.67472,0.67427,0.67453,608199996.0
2005-09-15 10:55:00,0.67455,0.67499,0.67455,0.67497,936900003.0
2005-09-15 11:00:00,0.67496,0.67533,0.6748,0.67533,715599997.0
2005-09-15 11:05:00,0.67537,0.67547,0.6751,0.6752,613699998.0
2005-09-15 11:10:00,0.67518,0.67525,0.67507,0.67525,658000001.0
2005-09-15 11:15:00,0.67533,0.67543,0.67523,0.67543,745899997.0
2005-09-15 11:20:00,0.67535,0.67538,0.67516,0.67538,594600001.0
2005-09-15 11:25:00,0.67536,0.67564,0.67535,0.67562,800000008.0
2005-09-15 11:30:00,0.67563,0.67592,0.67541,0.67575,882499995.0
2005-09-15 11:35:00,0.6758,0.67587,0.67551,0.6756,602599994.0
2005-09-15 11:40:00,0.67559,0.67596,0.67548,0.67596,728200004.0
2005-09-15 11:45:00,0.67595,0.67604,0.67565,0.67574,714600004.0
2005-09-15 11:50:00,0.67563,0.67578,0.67562,0.67565,879599996.0
2005-09-15 11:55:00,0.67571,0.67628,0.67565,0.67628,637299999.0
2005-09-15 12:00:00,0.67626,0.67626,0.67573,0.67575,783299997.0
2005-09-15 12:05:00,0.67578,0.67588,0.67573,0.67582,671300000.0
2005-09-15 12:10:00,0.67583,0.67597,0.6758,0.67584,633500002.0
2005-09-15 12:15:00,0.67585,0.67586,0.67569,0.67569,445800001.0
2005-09-15 12:20:00,0.67576,0.6758,0.67564,0.6758,643999994.0
2005-09-15 12:25:00,0.67581,0.67585,0.67569,0.67579,849300000.0
2005-09-15 12:30:00,0.67575,0.6759,0.67575,0.67578,586299992.0
2005-09-15 12:35:00,0.6757,0.67581,0.67553,0.67563,570700002.0
2005-09-15 12:40:00,0.67558,0.67562,0.67542,0.67553,705399998.0
2005-09-15 12:45:00,0.67555,0.67573,0.6755,0.67568,1055300008.0
2005-09-15 12:50:00,0.67572,0.67584,0.67568,0.67584,588399993.0
2005-09-15 12:55:00,0.67592,0.67604,0.67564,0.67564,533199991.0
2005-09-15 13:00:00,0.67575,0.6759,0.67572,0.67586,741400001.0
2005-09-15 13:05:00,0.67588,0.6761,0.67583,0.67608,820200001.0
2005-09-15 13:10:00,0.67604,0.67622,0.67604,0.67612,795700007.0
2005-09-15 13:15:00,0.67619,0.67637,0.67607,0.67628,582700003.0
2005-09-15 13:20:00,0.67626,0.67646,0.6762,0.67641,549600000.0
2005-09-15 13:25:00,0.67638,0.6765,0.67624,0.67645,759100001.0
2005-09-15 13:30:00,0.67646,0.67646,0.67625,0.67629,890400010.0
2005-09-15 13:35:00,0.67632,0.67648,0.67627,0.67642,674599999.0
2005-09-15 13:40:00,0.67648,0.67648,0.67631,0.67643,637699997.0
2005-09-15 13:45:00,0.67644,0.67668,0.67643,0.67662,800299999.0
2005-09-15 13:50:00,0.6766,0.67675,0.6766,0.67668,685500002.0
2005-09-15 13:55:00,0.67661,0.6767,0.67655,0.67667,581299994.0
2005-09-15 14:00:00,0.67665,0.67678,0.67662,0.67676,769299997.0
2005-09-15 14:05:00,0.67663,0.67674,0.67658,0.67669,877899993.0
2005-09-15 14:10:00,0.67668,0.67668,0.6764,0.67643,846799999.0
2005-09-15 14:15:00,0.67644,0.67649,0.67626,0.67627,821300000.0
2005-09-15 14:20:00,0.67629,0.67638,0.67598,0.67613,678100000.0
2005-09-15 14:25:00,0.67616,0.67619,0.67592,0.67592,1061099996.0
2005-09-15 14:30:00,0.6758,0.67605,0.67568,0.67569,669000000.0
2005-09-15 14:35:00,0.67571,0.67579,0.67543,0.67544,836599997.0
2005-09-15 14:40:00,0.67536,0.67562,0.67521,0.67562,636700003.0
2005-09-15 14:45:00,0.67563,0.67573,0.67553,0.6757,634300002.0
2005-09-15 14:50:00,0.67568,0.67568,0.67549,0.67555,719899989.0
2005-09-15 14:55:00,0.67563,0.67573,0.67557,0.67573,811600003.0
2005-09-15 15:00:00,0.67569,0.67585,0.67569,0.67583,508200000.0
2005-09-15 15:05:00,0.67585,0.67588,0.67567,0.67567,629300005.0
2005-09-15 15:10:00,0.67569,0.67588,0.67568,0.67574,730499998.0
2005-09-15 15:15:00,0.67575,0.67575,0.67555,0.67565,595099997.0
2005-09-15 15:20:00,0.67568,0.67613,0.67558,0.67613,649099999.0
2005-09-15 15:25:00,0.67614,0.6762,0.67598,0.67602,679400005.0
2005-09-15 15:30:00,0.67601,0.67601,0.67564,0.67585,501800000.0
2005-09-15 15:35:00,0.67591,0.676,0.67569,0.67569,477899997.0
2005-09-15 15:40:00,0.67575,0.67581,0.67569,0.67578,744099999.0
2005-09-15 15:45:00,0.67576,0.67616,0.67576,0.67592,751199998.0
2005-09-15 15:50:00,0.67594,0.67611,0.67589,0.67589,550999995.0
2005-09-15 15:55:00,0.67586,0.67588,0.67568,0.67575,677699995.0
2005-09-15 16:00:00,0.67574,0.67588,0.67566,0.67583,611900005.0
2005-09-15 16:05:00,0.67579,0.6759,0.67574,0.67578,812899997.0
2005-09-15 16:10:00,0.67578,0.67599,0.67576,0.67592,737100000.0
2005-09-15 16:15:00,0.67589,0.67592,0.67578,0.67588,655899996.0
2005-09-15 16:20:00,0.67588,0.67592,0.6757,0.6758,533499999.0
2005-09-15 16:25:00,0.67578,0.67587,0.67574,0.67584,780899992.0
2005-09-15 16:30:00,0.67589,0.67597,0.67571,0.67571,615099998.0
2005-09-15 16:35:00,0.67577,0.676,0.67573,0.676,593799994.0
2005-09-15 16:40:00,0.676,0.67614,0.6759,0.67611,735299994.0
2005-09-15 16:45:00,0.67609,0.67675,0.67609,0.67667,890600001.0
2005-09-15 16:50:00,0.67666,0.67687,0.67664,0.67664,628100002.0
2005-09-15 16:55:00,0.67666,0.67714,0.67647,0.67714,706200010.0
2005-09-15 17:00:00,0.67704,0.67704,0.67681,0.67692,1027400005.0
2005-09-15 17:05:00,0.6769,0.67697,0.67671,0.67679,684299997.0
2005-09-15 17:10:00,0.67684,0.67687,0.67671,0.6768,600300001.0
2005-09-15 17:15:00,0.6768,0.6769,0.6767,0.6768,611699995.0
2005-09-15 17:20:00,0.67687,0.67687,0.67666,0.67672,614900001.0
2005-09-15 17:25:00,0.67671,0.67681,0.67669,0.67669,460500004.0
2005-09-15 17:30:00,0.67668,0.67668,0.67653,0.67657,795500007.0
2005-09-15 17:35:00,0.67662,0.67672,0.6766,0.67666,889199995.0
2005-09-15 17:40:00,0.67662,0.67674,0.67618,0.67661,614399995.0
2005-09-15 17:45:00,0.67658,0.67658,0.67642,0.67642,581600001.0
2005-09-15 17:50:00,0.67632,0.67644,0.67623,0.67633,529600006.0
2005-09-15 17:55:00,0.67624,0.67629,0.67608,0.67608,562799997.0
2005-09-15 18:00:00,0.67609,0.67649,0.67606,0.6764,5117799980.0
2005-09-15 18:05:00,0.67633,0.67645,0.6762,0.67643,6321399987.0
2005-09-15 18:10:00,0.67643,0.67643,0.67601,0.6762,5986600007.0
2005-09-15 18:15:00,0.6761,0.67625,0.676,0.67617,4870300016.0
2005-09-15 18:20:00,0.67615,0.67651,0.6761,0.67622,4750600013.0
2005-09-15 18:25:00,0.67609,0.67637,0.67609,0.6763,4443999989.0
2005-09-15 18:30:00,0.67629,0.67632,0.67604,0.67607,4020500019.0
2005-09-15 18:35:00,0.67605,0.67611,0.67597,0.67602,1499500001.0
2005-09-15 18:40:00,0.67607,0.67612,0.67564,0.67602,2690999993.0
2005-09-15 18:45:00,0.67603,0.67608,0.67597,0.67605,1435700007.0
2005-09-15 18:50:00,0.67603,0.67608,0.67563,0.67605,1815500011.0
2005-09-15 18:55:00,0.67602,0.67613,0.6759,0.67592,3046399998.0
2005-09-15 19:00:00,0.67592,0.67607,0.67591,0.67604,1949700010.0
2005-09-15 19:05:00,0.67599,0.67619,0.67599,0.67613,3112899995.0
2005-09-15 19:10:00,0.67613,0.67618,0.67571,0.67599,1320500009.0
2005-09-15 19:15:00,0.67601,0.67621,0.67598,0.67615,2036100000.0
2005-09-15 19:20:00,0.67614,0.67638,0.67614,0.67638,1551499987.0
2005-09-15 19:25:00,0.67639,0.67651,0.67632,0.6764,2249799995.0
2005-09-15 19:30:00,0.67638,0.67648,0.67636,0.67642,2438099995.0
2005-09-15 19:35:00,0.6764,0.67643,0.67596,0.67625,2586499995.0
2005-09-15 19:40:00,0.67622,0.67639,0.67617,0.67622,2033799985.0
2005-09-15 19:45:00,0.67625,0.67636,0.67623,0.67634,944999999.0
2005-09-15 19:50:00,0.67633,0.67633,0.67602,0.67614,1231900004.0
2005-09-15 19:55:00,0.67617,0.67622,0.6761,0.6762,1718199999.0
2005-09-15 20:00:00,0.67628,0.67628,0.67617,0.67625,1073500001.0
2005-09-15 20:05:00,0.67624,0.67624,0.6761,0.67616,1280599993.0
2005-09-15 20:10:00,0.67615,0.67631,0.67612,0.67617,2241500004.0
2005-09-15 20:15:00,0.67622,0.67631,0.67618,0.6762,2463099996.0
2005-09-15 20:20:00,0.67625,0.67635,0.67616,0.6762,1183199990.0
2005-09-15 20:25:00,0.6762,0.67628,0.67617,0.67621,2688100021.0
2005-09-15 20:30:00,0.67623,0.67646,0.67621,0.67641,4750299990.0
2005-09-15 20:35:00,0.67644,0.67644,0.6761,0.67635,2539300018.0
2005-09-15 20:40:00,0.67635,0.6765,0.67633,0.67637,2177799992.0
2005-09-15 20:45:00,0.67641,0.67648,0.67601,0.67607,2389600006.0
2005-09-15 20:50:00,0.67646,0.6766,0.6764,0.67655,4545299982.0
2005-09-15 20:55:00,0.67656,0.6766,0.67617,0.67617,4518500001.0
2005-09-15 21:00:00,0.67615,0.67648,0.67615,0.67636,4582899978.0
2005-09-15 21:05:00,0.67634,0.67658,0.67632,0.67658,1975399990.0
2005-09-15 21:10:00,0.67661,0.67665,0.6765,0.67658,1477099991.0
2005-09-15 21:15:00,0.67658,0.67669,0.67616,0.67663,1462799992.0
2005-09-15 21:20:00,0.67668,0.67674,0.67657,0.67664,2504399992.0
2005-09-15 21:25:00,0.67667,0.6767,0.67657,0.67662,727000003.0
2005-09-15 21:30:00,0.6766,0.6767,0.67607,0.67648,2081900008.0
2005-09-15 21:35:00,0.6767,0.6767,0.67623,0.6767,1005300001.0
2005-09-15 21:40:00,0.67669,0.67677,0.67665,0.67675,1362899997.0
2005-09-15 21:45:00,0.67675,0.67678,0.67671,0.67676,1137899987.0
2005-09-15 21:50:00,0.67676,0.677,0.67675,0.67698,1075500002.0
2005-09-15 21:55:00,0.67694,0.67713,0.67694,0.67712,1199499985.0
2005-09-15 22:00:00,0.67709,0.6771,0.6769,0.67694,1581000000.0
2005-09-15 22:05:00,0.6769,0.67695,0.67646,0.67665,760700008.0
2005-09-15 22:10:00,0.67676,0.67678,0.67652,0.67663,942900001.0
2005-09-15 22:15:00,0.67665,0.6767,0.67654,0.67662,1832999989.0
2005-09-15 22:20:00,0.67663,0.67671,0.67603,0.6763,1328099992.0
2005-09-15 22:25:00,0.6766,0.67665,0.67633,0.6766,1357899990.0
2005-09-15 22:30:00,0.67664,0.67668,0.6766,0.67664,965299994.0
2005-09-15 22:35:00,0.67665,0.67671,0.67657,0.67657,916499997.0
2005-09-15 22:40:00,0.67656,0.67668,0.67652,0.67661,1133999989.0
2005-09-15 22:45:00,0.67662,0.67663,0.67653,0.67655,903900001.0
2005-09-15 22:50:00,0.6766,0.67666,0.67653,0.67655,586900000.0
2005-09-15 22:55:00,0.67651,0.67658,0.6762,0.67627,936700005.0
2005-09-15 23:00:00,0.67615,0.6765,0.67608,0.67626,929599996.0
2005-09-15 23:05:00,0.67654,0.67657,0.67586,0.67605,897999996.0
2005-09-15 23:10:00,0.67609,0.67647,0.6758,0.67633,927400008.0
2005-09-15 23:15:00,0.67635,0.67642,0.67603,0.67613,1088000005.0
2005-09-15 23:20:00,0.67609,0.6766,0.67599,0.67647,676300004.0
2005-09-15 23:25:00,0.67647,0.67657,0.67636,0.67643,624600000.0
2005-09-15 23:30:00,0.6765,0.67662,0.67614,0.67657,672400004.0
2005-09-15 23:35:00,0.6766,0.67667,0.67649,0.67665,649300005.0
2005-09-15 23:40:00,0.67663,0.67676,0.67627,0.67652,632100003.0
2005-09-15 23:45:00,0.67664,0.67671,0.6762,0.67671,391000002.0
2005-09-15 23:50:00,0.6767,0.67671,0.67624,0.67651,661700001.0
2005-09-15 23:55:00,0.67665,0.67667,0.67587,0.67665,878299993.0
2005-09-16 00:00:00,0.67662,0.67667,0.6762,0.67627,568800001.0
2005-09-16 00:05:00,0.67662,0.67667,0.67613,0.67613,813000005.0
2005-09-16 00:10:00,0.67665,0.67665,0.67644,0.67651,585900004.0
2005-09-16 00:15:00,0.67658,0.67659,0.67607,0.6765,455600003.0
2005-09-16 00:20:00,0.67652,0.67662,0.67631,0.67657,545099996.0
2005-09-16 00:25:00,0.67651,0.67663,0.67642,0.67643,546399995.0
2005-09-16 00:30:00,0.67653,0.67676,0.67653,0.67668,488300002.0
2005-09-16 00:35:00,0.67665,0.67681,0.67665,0.67681,533500001.0
2005-09-16 00:40:00,0.67673,0.67676,0.67655,0.67655,691099999.0
2005-09-16 00:45:00,0.6765,0.67671,0.6765,0.67665,495400005.0
2005-09-16 00:50:00,0.67672,0.6768,0.67667,0.67671,379100001.0
2005-09-16 00:55:00,0.67675,0.67675,0.67636,0.6767,574199999.0
2005-09-16 01:00:00,0.67665,0.67668,0.6762,0.67666,451500001.0
2005-09-16 01:05:00,0.67663,0.67665,0.67649,0.67658,511899995.0
2005-09-16 01:10:00,0.67663,0.67689,0.6766,0.67683,795900006.0
2005-09-16 01:15:00,0.6768,0.67685,0.67663,0.67665,746600000.0
2005-09-16 01:20:00,0.67668,0.67676,0.67666,0.67676,299000003.0
2005-09-16 01:25:00,0.67676,0.67676,0.67666,0.67675,526799994.0
2005-09-16 01:30:00,0.67673,0.67678,0.67658,0.67658,897999997.0
2005-09-16 01:35:00,0.6766,0.67685,0.67657,0.67677,461999999.0
2005-09-16 01:40:00,0.67669,0.67675,0.67656,0.67672,823799995.0
2005-09-16 01:45:00,0.67675,0.67675,0.67641,0.67647,500099999.0
2005-09-16 01:50:00,0.67643,0.67651,0.67626,0.67642,710099995.0
2005-09-16 01:55:00,0.6765,0.67664,0.67648,0.67652,435300003.0
2005-09-16 02:00:00,0.67648,0.6766,0.6764,0.6765,758999998.0
2005-09-16 02:05:00,0.67651,0.6766,0.67625,0.67638,869500002.0
2005-09-16 02:10:00,0.67651,0.67655,0.67639,0.67639,237099999.0
2005-09-16 02:15:00,0.67636,0.67665,0.67633,0.67665,438500001.0
2005-09-16 02:20:00,0.67662,0.67667,0.67607,0.67658,865099997.0
2005-09-16 02:25:00,0.67661,0.67668,0.67644,0.6765,702899998.0
2005-09-16 02:30:00,0.67645,0.67667,0.6764,0.67661,772100003.0
2005-09-16 02:35:00,0.67656,0.6766,0.67645,0.67645,744399998.0
2005-09-16 02:40:00,0.67651,0.67659,0.67643,0.6765,689300000.0
2005-09-16 02:45:00,0.67644,0.67651,0.67633,0.67637,452699995.0
2005-09-16 02:50:00,0.67637,0.6766,0.67626,0.67648,697899995.0
2005-09-16 02:55:00,0.67654,0.67669,0.67654,0.67663,536800005.0
2005-09-16 03:00:00,0.67663,0.67665,0.67656,0.6766,640499992.0
2005-09-16 03:05:00,0.67661,0.67664,0.67647,0.67661,610200000.0
2005-09-16 03:10:00,0.67662,0.67672,0.67647,0.67647,689700000.0
2005-09-16 03:15:00,0.67646,0.67657,0.67641,0.67653,530999994.0
2005-09-16 03:20:00,0.67658,0.67684,0.67649,0.67684,763000008.0
2005-09-16 03:25:00,0.67684,0.67714,0.67679,0.67714,896900005.0
2005-09-16 03:30:00,0.67712,0.67719,0.67701,0.67717,817900002.0
2005-09-16 03:35:00,0.67719,0.67723,0.67714,0.67722,554299994.0
2005-09-16 03:40:00,0.67715,0.67722,0.67695,0.6771,475400005.0
2005-09-16 03:45:00,0.67713,0.67721,0.67711,0.67721,487999998.0
2005-09-16 03:50:00,0.67721,0.67729,0.67707,0.67723,695100002.0
2005-09-16 03:55:00,0.67721,0.67726,0.67702,0.67708,765199998.0
2005-09-16 04:00:00,0.67713,0.67724,0.67713,0.67723,788200000.0
2005-09-16 04:05:00,0.67724,0.67727,0.67712,0.67717,436699999.0
2005-09-16 04:10:00,0.67717,0.67757,0.67694,0.67711,825500006.0
2005-09-16 04:15:00,0.67746,0.67747,0.67732,0.67732,503600001.0
2005-09-16 04:20:00,0.67731,0.67733,0.67685,0.67689,516099999.0
2005-09-16 04:25:00,0.67733,0.67741,0.67685,0.67695,478600000.0
2005-09-16 04:30:00,0.67736,0.67758,0.67732,0.67753,716199990.0
2005-09-16 04:35:00,0.67753,0.6776,0.67743,0.67748,570299993.0
2005-09-16 04:40:00,0.67753,0.67758,0.67748,0.67757,615799993.0
2005-09-16 04:45:00,0.6775,0.67762,0.6775,0.67759,761200005.0
2005-09-16 04:50:00,0.67758,0.67764,0.67753,0.67759,638899993.0
2005-09-16 04:55:00,0.67755,0.67766,0.67751,0.67758,730699994.0
2005-09-16 05:00:00,0.67754,0.67765,0.67752,0.67761,766199999.0
2005-09-16 05:05:00,0.67766,0.67766,0.6775,0.67758,465800002.0
2005-09-16 05:10:00,0.6775,0.6775,0.67734,0.67741,617899999.0
2005-09-16 05:15:00,0.67741,0.67748,0.67735,0.67743,777200000.0
2005-09-16 05:20:00,0.67747,0.67776,0.67747,0.67761,560399998.0
2005-09-16 05:25:00,0.67761,0.67766,0.6775,0.6775,741200001.0
2005-09-16 05:30:00,0.67749,0.67758,0.6774,0.67742,592599993.0
2005-09-16 05:35:00,0.67743,0.67743,0.67727,0.67727,334200007.0
2005-09-16 05:40:00,0.67734,0.67742,0.67727,0.6774,578100004.0
2005-09-16 05:45:00,0.67739,0.67752,0.67735,0.67742,492799997.0
2005-09-16 05:50:00,0.67746,0.67752,0.6774,0.67748,445600004.0
2005-09-16 05:55:00,0.6775,0.67752,0.67741,0.67748,334900001.0
2005-09-16 06:00:00,0.67748,0.6775,0.67711,0.6775,479199993.0
2005-09-16 06:05:00,0.67746,0.67747,0.67738,0.67743,408100001.0
2005-09-16 06:10:00,0.67745,0.67816,0.67745,0.67816,423999997.0
2005-09-16 06:15:00,0.67821,0.67821,0.67755,0.67757,729299999.0
2005-09-16 06:20:00,0.67756,0.67765,0.67742,0.67747,799299999.0
2005-09-16 06:25:00,0.67746,0.67748,0.6771,0.67728,604699994.0
2005-09-16 06:30:00,0.67731,0.67752,0.67698,0.67752,639399999.0
2005-09-16 06:35:00,0.67769,0.67831,0.67758,0.67825,790799998.0
2005-09-16 06:40:00,0.67829,0.67838,0.678,0.678,704799995.0
2005-09-16 06:45:00,0.67809,0.6783,0.678,0.67826,1242799987.0
2005-09-16 06:50:00,0.67823,0.67832,0.67816,0.6782,683900000.0
2005-09-16 06:55:00,0.67824,0.67828,0.67818,0.67822,940099999.0
2005-09-16 07:00:00,0.67816,0.67823,0.67815,0.67817,623099998.0
2005-09-16 07:05:00,0.67815,0.67839,0.67814,0.67827,559299998.0
2005-09-16 07:10:00,0.67824,0.67827,0.67787,0.67789,643199995.0
2005-09-16 07:15:00,0.67792,0.67803,0.6779,0.67802,689899997.0
2005-09-16 07:20:00,0.67806,0.6783,0.67806,0.67822,792700001.0
2005-09-16 07:25:00,0.67809,0.67816,0.67795,0.67809,580000003.0
2005-09-16 07:30:00,0.67794,0.67811,0.67782,0.67795,935700010.0
2005-09-16 07:35:00,0.67797,0.67819,0.67791,0.67795,670999997.0
2005-09-16 07:40:00,0.67797,0.67815,0.67785,0.67815,711199997.0
2005-09-16 07:45:00,0.67808,0.67823,0.67779,0.67785,583300004.0
2005-09-16 07:50:00,0.67778,0.67778,0.67758,0.67762,842899995.0
2005-09-16 07:55:00,0.67766,0.67792,0.67763,0.67784,500500004.0
2005-09-16 08:00:00,0.67785,0.67792,0.67759,0.67759,902600002.0
2005-09-16 08:05:00,0.6776,0.67808,0.67751,0.67808,376199995.0
2005-09-16 08:10:00,0.67827,0.67838,0.67812,0.67828,674099998.0
2005-09-16 08:15:00,0.67826,0.67828,0.6781,0.67822,653300004.0
2005-09-16 08:20:00,0.67818,0.67846,0.67818,0.67841,371699992.0
2005-09-16 08:25:00,0.67836,0.67842,0.67828,0.67839,533700004.0
2005-09-16 08:30:00,0.67839,0.67871,0.67839,0.6787,743700000.0
2005-09-16 08:35:00,0.67866,0.67876,0.67861,0.67876,526899997.0
2005-09-16 08:40:00,0.67864,0.67864,0.67838,0.6786,652999997.0
2005-09-16 08:45:00,0.67854,0.67854,0.67842,0.67843,601600008.0
2005-09-16 08:50:00,0.67833,0.67853,0.67822,0.67847,690700005.0
2005-09-16 08:55:00,0.67847,0.67854,0.67816,0.6782,749100000.0
2005-09-16 09:00:00,0.67818,0.67826,0.67784,0.6779,667599999.0
2005-09-16 09:05:00,0.6779,0.67799,0.67766,0.6777,737699998.0
2005-09-16 09:10:00,0.67772,0.67789,0.67768,0.67774,852199988.0
2005-09-16 09:15:00,0.67778,0.67782,0.67772,0.67777,650099997.0
2005-09-16 09:20:00,0.67773,0.67781,0.67772,0.67773,518500008.0
2005-09-16 09:25:00,0.67774,0.67795,0.67771,0.67795,601900002.0
2005-09-16 09:30:00,0.67794,0.67799,0.67775,0.6778,717700000.0
2005-09-16 09:35:00,0.67782,0.6779,0.67774,0.67786,596800000.0
2005-09-16 09:40:00,0.67789,0.67816,0.67789,0.67805,673900000.0
2005-09-16 09:45:00,0.67807,0.67812,0.6778,0.67783,872500006.0
2005-09-16 09:50:00,0.67783,0.67787,0.67775,0.6778,700199998.0
2005-09-16 09:55:00,0.67773,0.67778,0.67762,0.67762,418000002.0
2005-09-16 10:00:00,0.67755,0.67768,0.67755,0.67765,540599995.0
2005-09-16 10:05:00,0.67715,0.67771,0.67715,0.67751,684299991.0
2005-09-16 10:10:00,0.67753,0.67758,0.67744,0.67748,458400005.0
2005-09-16 10:15:00,0.67748,0.67749,0.67736,0.67749,693599997.0
2005-09-16 10:20:00,0.67749,0.67752,0.67743,0.67746,664999995.0
2005-09-16 10:25:00,0.67747,0.67748,0.67738,0.67738,767500003.0
2005-09-16 10:30:00,0.67738,0.67743,0.67733,0.6774,360600003.0
2005-09-16 10:35:00,0.6774,0.67748,0.67732,0.67744,604299997.0
2005-09-16 10:40:00,0.67743,0.67746,0.67736,0.67741,702100005.0
2005-09-16 10:45:00,0.6774,0.67756,0.67735,0.6775,970700009.0
2005-09-16 10:50:00,0.67753,0.67777,0.67753,0.6776,1072800006.0
2005-09-16 10:55:00,0.6776,0.67779,0.67756,0.67767,817299992.0
2005-09-16 11:00:00,0.67777,0.67793,0.67775,0.67788,725399996.0
2005-09-16 11:05:00,0.67784,0.67804,0.67781,0.67781,489899998.0
2005-09-16 11:10:00,0.6778,0.67788,0.67773,0.67777,811899992.0
2005-09-16 11:15:00,0.67783,0.67788,0.67775,0.67783,849899994.0
2005-09-16 11:20:00,0.67777,0.67785,0.67772,0.67781,556699994.0
2005-09-16 11:25:00,0.67778,0.67786,0.67764,0.67767,884600002.0
2005-09-16 11:30:00,0.67777,0.67777,0.67731,0.67732,855500001.0
2005-09-16 11:35:00,0.67732,0.67739,0.67716,0.67728,681100000.0
2005-09-16 11:40:00,0.67731,0.67742,0.67724,0.6773,609900000.0
2005-09-16 11:45:00,0.67728,0.67755,0.67723,0.67755,698500003.0
2005-09-16 11:50:00,0.67746,0.6776,0.6774,0.67757,764400003.0
2005-09-16 11:55:00,0.67764,0.67775,0.67754,0.67775,830699993.0
2005-09-16 12:00:00,0.6777,0.67776,0.67727,0.6773,801800005.0
2005-09-16 12:05:00,0.67729,0.67732,0.67684,0.67684,806400009.0
2005-09-16 12:10:00,0.67667,0.67667,0.6763,0.67635,552400001.0
2005-09-16 12:15:00,0.67634,0.67659,0.67634,0.67647,828800004.0
2005-09-16 12:20:00,0.67651,0.67653,0.67643,0.67647,664899992.0
2005-09-16 12:25:00,0.67643,0.67643,0.67615,0.67638,486300003.0
2005-09-16 12:30:00,0.67639,0.67648,0.67634,0.67642,809099990.0
2005-09-16 12:35:00,0.67638,0.67662,0.67629,0.67652,626500000.0
2005-09-16 12:40:00,0.67647,0.67662,0.67645,0.67648,637899998.0
2005-09-16 12:45:00,0.67648,0.67658,0.67644,0.67651,525100001.0
2005-09-16 12:50:00,0.67652,0.67668,0.6764,0.67668,692699996.0
2005-09-16 12:55:00,0.67673,0.67679,0.67633,0.67633,675800001.0
2005-09-16 13:00:00,0.67635,0.67657,0.67635,0.67655,729499990.0
2005-09-16 13:05:00,0.67655,0.67666,0.67641,0.67666,694099993.0
2005-09-16 13:10:00,0.67662,0.67684,0.67662,0.67684,657099997.0
2005-09-16 13:15:00,0.67675,0.6769,0.67673,0.67682,754400003.0
2005-09-16 13:20:00,0.67677,0.67688,0.67672,0.67685,617200002.0
2005-09-16 13:25:00,0.67683,0.67693,0.67675,0.67675,422599998.0
2005-09-16 13:30:00,0.67678,0.67678,0.67655,0.67672,696700005.0
2005-09-16 13:35:00,0.6767,0.67672,0.67654,0.67662,659899998.0
2005-09-16 13:40:00,0.67668,0.67668,0.6763,0.6763,726000000.0
2005-09-16 13:45:00,0.67628,0.67647,0.67623,0.67647,737399991.0
2005-09-16 13:50:00,0.67645,0.67656,0.67643,0.6765,906799998.0
2005-09-16 13:55:00,0.67652,0.67664,0.6765,0.67659,481799998.0
2005-09-16 14:00:00,0.67657,0.67663,0.67654,0.67655,575200002.0
2005-09-16 14:05:00,0.67649,0.67655,0.67644,0.67645,655000003.0
2005-09-16 14:10:00,0.67649,0.67649,0.67632,0.67641,659899995.0
2005-09-16 14:15:00,0.67636,0.67645,0.67618,0.6762,492500003.0
2005-09-16 14:20:00,0.67615,0.67631,0.67615,0.67627,667400001.0
2005-09-16 14:25:00,0.67622,0.67622,0.67605,0.67617,453999998.0
2005-09-16 14:30:00,0.67612,0.67625,0.67612,0.67617,926500006.0
2005-09-16 14:35:00,0.67617,0.67623,0.67611,0.67622,672299997.0
2005-09-16 14:40:00,0.67625,0.67639,0.67625,0.6763,752799999.0
2005-09-16 14:45:00,0.67633,0.67643,0.67625,0.67632,753999997.0
2005-09-16 14:50:00,0.67631,0.67645,0.67631,0.67638,723099999.0
2005-09-16 14:55:00,0.67639,0.67651,0.67628,0.67638,1046099999.0
2005-09-16 15:00:00,0.67625,0.6763,0.6759,0.67607,1078200002.0
2005-09-16 15:05:00,0.67618,0.67623,0.6758,0.67592,692700004.0
2005-09-16 15:10:00,0.676,0.67601,0.67581,0.6759,543699994.0
2005-09-16 15:15:00,0.67597,0.67621,0.67597,0.67621,657599997.0
2005-09-16 15:20:00,0.67627,0.6763,0.67615,0.67623,739099996.0
2005-09-16 15:25:00,0.67624,0.67658,0.67624,0.67651,656799997.0
2005-09-16 15:30:00,0.67648,0.67655,0.67639,0.67645,566899999.0
2005-09-16 15:35:00,0.67652,0.67668,0.67647,0.67667,569500004.0
2005-09-16 15:40:00,0.67674,0.67682,0.67667,0.67682,421000002.0
2005-09-16 15:45:00,0.67689,0.67696,0.67672,0.67672,682299999.0
2005-09-16 15:50:00,0.67671,0.67687,0.67669,0.67683,750100001.0
2005-09-16 15:55:00,0.6768,0.67732,0.67678,0.67713,566300001.0
2005-09-16 16:00:00,0.67715,0.67731,0.67715,0.67723,624899992.0
2005-09-16 16:05:00,0.6772,0.67728,0.6771,0.67715,568999996.0
2005-09-16 16:10:00,0.67711,0.67723,0.67706,0.67722,610900001.0
2005-09-16 16:15:00,0.67721,0.6774,0.67719,0.6774,725499996.0
2005-09-16 16:20:00,0.6774,0.67748,0.6773,0.67742,928700000.0
2005-09-16 16:25:00,0.67746,0.67762,0.67737,0.67737,748400008.0
2005-09-16 16:30:00,0.67731,0.67735,0.67712,0.67712,798200006.0
2005-09-16 16:35:00,0.67716,0.67717,0.67692,0.67697,568000001.0
2005-09-16 16:40:00,0.67701,0.67715,0.67683,0.67712,819699997.0
2005-09-16 16:45:00,0.67698,0.67713,0.67686,0.67694,785800000.0
2005-09-16 16:50:00,0.67698,0.67715,0.67695,0.67697,734099998.0
2005-09-16 16:55:00,0.67702,0.67706,0.67677,0.6769,523199998.0
2005-09-16 17:00:00,0.67679,0.67705,0.67675,0.677,951699999.0
2005-09-16 17:05:00,0.67706,0.67714,0.67703,0.67712,998800005.0
2005-09-16 17:10:00,0.6771,0.67712,0.6769,0.67695,595699993.0
2005-09-16 17:15:00,0.67693,0.67694,0.67675,0.67675,681900003.0
2005-09-16 17:20:00,0.67684,0.67718,0.67683,0.67711,771299996.0
2005-09-16 17:25:00,0.6771,0.67715,0.67699,0.677,488300001.0
2005-09-16 17:30:00,0.67705,0.67705,0.67645,0.67665,509300007.0
2005-09-16 17:35:00,0.67695,0.67716,0.67694,0.67716,576699995.0
2005-09-16 17:40:00,0.67715,0.67731,0.67711,0.67728,403399998.0
2005-09-16 17:45:00,0.67723,0.67723,0.67675,0.67713,596599999.0
2005-09-16 17:50:00,0.67705,0.67713,0.67695,0.67711,557900002.0
2005-09-16 17:55:00,0.677,0.67708,0.67695,0.67707,541199997.0
2005-09-16 18:00:00,0.67707,0.67735,0.67703,0.67729,4782600004.0
2005-09-16 18:05:00,0.67723,0.67734,0.67715,0.67724,8047399992.0
2005-09-16 18:10:00,0.67725,0.6773,0.67719,0.67721,5217099993.0
2005-09-16 18:15:00,0.67719,0.67733,0.67714,0.67723,5425900000.0
2005-09-16 18:20:00,0.6772,0.67738,0.67704,0.67717,4914999989.0
2005-09-16 18:25:00,0.67715,0.67723,0.67657,0.67716,4210900011.0
2005-09-16 18:30:00,0.67718,0.67726,0.67714,0.67718,3878999994.0
2005-09-16 18:35:00,0.6772,0.67729,0.67698,0.67711,2002099972.0
2005-09-16 18:40:00,0.67716,0.67725,0.677,0.67702,2328999992.0
2005-09-16 18:45:00,0.67703,0.67718,0.677,0.67718,1434900000.0
2005-09-16 18:50:00,0.67718,0.67728,0.67704,0.6771,1792999989.0
2005-09-16 18:55:00,0.67708,0.67727,0.67705,0.6772,3022299993.0
2005-09-16 19:00:00,0.6772,0.67726,0.67713,0.67725,2205400001.0
2005-09-16 19:05:00,0.67722,0.67736,0.6772,0.67731,2566200008.0
2005-09-16 19:10:00,0.6773,0.67736,0.67719,0.67728,1584099991.0
2005-09-16 19:15:00,0.67729,0.67736,0.67719,0.67725,1974399993.0
2005-09-16 19:20:00,0.67721,0.67741,0.67717,0.67738,1551100006.0
2005-09-16 19:25:00,0.67738,0.67739,0.67721,0.6773,2329399996.0
2005-09-16 19:30:00,0.67728,0.67736,0.67713,0.67721,2555300019.0
2005-09-16 19:35:00,0.6772,0.67725,0.6771,0.67715,2648000004.0
2005-09-16 19:40:00,0.67712,0.67718,0.67707,0.67712,1852400003.0
2005-09-16 19:45:00,0.67714,0.67714,0.67699,0.67702,1031399999.0
2005-09-16 19:50:00,0.677,0.67702,0.67686,0.67691,1357199997.0
2005-09-16 19:55:00,0.67693,0.67693,0.67678,0.6768,1667199996.0
2005-09-16 20:00:00,0.67688,0.6769,0.67663,0.67673,820599995.0
2005-09-16 20:05:00,0.67676,0.6768,0.67644,0.6765,1169099994.0
2005-09-16 20:10:00,0.67648,0.67668,0.67587,0.6762,2156599999.0
2005-09-16 20:15:00,0.67621,0.67639,0.67621,0.6763,2427099995.0
2005-09-16 20:20:00,0.67633,0.6765,0.6763,0.6764,1601399991.0
2005-09-16 20:25:00,0.67642,0.67663,0.6764,0.67653,2560200008.0
2005-09-16 20:30:00,0.67653,0.67683,0.67651,0.67675,5039200014.0
2005-09-16 20:35:00,0.67677,0.67681,0.67649,0.67661,2278999998.0
2005-09-16 20:40:00,0.67659,0.67676,0.67612,0.67658,2648400006.0
2005-09-16 20:45:00,0.67675,0.67688,0.6767,0.6768,2123699997.0
2005-09-16 20:50:00,0.6768,0.67703,0.67673,0.6769,3960400002.0
2005-09-16 20:55:00,0.6769,0.6769,0.67663,0.67668,4701199978.0
2005-09-16 21:00:00,0.67673,0.67679,0.6765,0.67652,4237800000.0
2005-09-16 21:05:00,0.67651,0.67663,0.67649,0.6766,1893599994.0
2005-09-16 21:10:00,0.67663,0.67683,0.67663,0.67668,1792399988.0
2005-09-16 21:15:00,0.67672,0.67678,0.67652,0.67655,1726000000.0
2005-09-16 21:20:00,0.67661,0.67676,0.67654,0.67665,2850700020.0
2005-09-16 21:25:00,0.6767,0.67673,0.67658,0.67668,735199994.0
2005-09-16 21:30:00,0.67666,0.67676,0.6766,0.67664,1826800012.0
2005-09-16 21:35:00,0.67634,0.67676,0.67626,0.67672,1146000008.0
2005-09-16 21:40:00,0.67667,0.67671,0.67656,0.67668,1301200010.0
2005-09-16 21:45:00,0.6767,0.67672,0.6766,0.67665,1052700003.0
2005-09-16 21:50:00,0.67663,0.67665,0.67644,0.67647,1076100007.0
2005-09-16 21:55:00,0.67648,0.67653,0.6758,0.67638,1267599997.0
2005-09-16 22:00:00,0.67637,0.6765,0.6759,0.67643,1745499992.0
2005-09-16 22:05:00,0.6765,0.67651,0.67626,0.67635,828199996.0
2005-09-16 22:10:00,0.67635,0.67646,0.67635,0.67645,891699998.0
2005-09-16 22:15:00,0.67646,0.67653,0.67605,0.67638,1332799993.0
2005-09-16 22:20:00,0.67638,0.6765,0.67627,0.67637,1747499998.0
2005-09-16 22:25:00,0.67635,0.67641,0.67626,0.6763,1047600007.0
2005-09-16 22:30:00,0.67633,0.67635,0.67593,0.67618,855199998.0
2005-09-16 22:35:00,0.67587,0.67642,0.67583,0.67632,874800017.0
2005-09-16 22:40:00,0.67615,0.67657,0.67601,0.67632,966399989.0
2005-09-16 22:45:00,0.67633,0.6765,0.67569,0.676,1160799993.0
2005-09-16 22:50:00,0.67583,0.67647,0.67583,0.67629,684700002.0
2005-09-16 22:55:00,0.67621,0.67663,0.67613,0.67627,1138099992.0
2005-09-18 23:00:00,0.67579,0.67579,0.67435,0.67443,479200009.0
2005-09-18 23:05:00,0.67443,0.67447,0.67402,0.67414,541899998.0
2005-09-18 23:10:00,0.67428,0.67439,0.67398,0.67437,623100002.0
2005-09-18 23:15:00,0.67438,0.67441,0.67425,0.67435,432400000.0
2005-09-18 23:20:00,0.67437,0.6744,0.67397,0.67411,779899996.0
2005-09-18 23:25:00,0.67436,0.67448,0.67399,0.67425,681800003.0
2005-09-18 23:30:00,0.67418,0.67447,0.67404,0.6741,579600005.0
2005-09-18 23:35:00,0.67427,0.67444,0.67401,0.67429,678200007.0
2005-09-18 23:40:00,0.6743,0.67444,0.6742,0.67437,730199998.0
2005-09-18 23:45:00,0.67437,0.67443,0.67414,0.67435,605800002.0
2005-09-18 23:50:00,0.67431,0.67444,0.67431,0.67435,766799994.0
2005-09-18 23:55:00,0.67438,0.67438,0.67391,0.67418,619300004.0
2005-09-19 00:00:00,0.67411,0.67422,0.67402,0.67407,441399992.0
2005-09-19 00:05:00,0.67395,0.67421,0.67395,0.6742,671699998.0
2005-09-19 00:10:00,0.67422,0.67431,0.67415,0.67425,602800002.0
2005-09-19 00:15:00,0.67426,0.67447,0.67426,0.67438,1025199993.0
2005-09-19 00:20:00,0.67442,0.675,0.67441,0.67453,1048399995.0
2005-09-19 00:25:00,0.67457,0.67463,0.67429,0.67433,715200007.0
2005-09-19 00:30:00,0.67444,0.6745,0.67435,0.67448,702699999.0
2005-09-19 00:35:00,0.67445,0.67452,0.67409,0.6744,523200003.0
2005-09-19 00:40:00,0.67438,0.67449,0.67432,0.67443,673199996.0
2005-09-19 00:45:00,0.67443,0.67445,0.674,0.6744,523099993.0
2005-09-19 00:50:00,0.67445,0.67447,0.67435,0.67442,642600003.0
2005-09-19 00:55:00,0.67445,0.67445,0.67416,0.67425,611999994.0
2005-09-19 01:00:00,0.67418,0.67479,0.67418,0.67461,872200000.0
2005-09-19 01:05:00,0.67464,0.67504,0.67464,0.67482,557200000.0
2005-09-19 01:10:00,0.6748,0.67505,0.67475,0.675,754800002.0
2005-09-19 01:15:00,0.67497,0.6752,0.67493,0.67511,650099989.0
2005-09-19 01:20:00,0.67514,0.67538,0.67493,0.67528,631299995.0
2005-09-19 01:25:00,0.67526,0.67529,0.67502,0.67504,582899998.0
2005-09-19 01:30:00,0.67497,0.67503,0.67476,0.67495,829299994.0
2005-09-19 01:35:00,0.67488,0.67505,0.67472,0.67504,771999998.0
2005-09-19 01:40:00,0.67498,0.67502,0.67473,0.67473,878300008.0
2005-09-19 01:45:00,0.67473,0.67475,0.67431,0.6747,676599993.0
2005-09-19 01:50:00,0.6747,0.67477,0.67451,0.67458,641599994.0
2005-09-19 01:55:00,0.67461,0.67479,0.67458,0.67477,493699994.0
2005-09-19 02:00:00,0.67474,0.67482,0.67462,0.6748,770400007.0
2005-09-19 02:05:00,0.6748,0.67509,0.6747,0.67503,660099997.0
2005-09-19 02:10:00,0.675,0.67509,0.67495,0.67497,770899998.0
2005-09-19 02:15:00,0.67508,0.67509,0.67495,0.67501,720300007.0
2005-09-19 02:20:00,0.67497,0.675,0.67479,0.67486,443799996.0
2005-09-19 02:25:00,0.67483,0.67483,0.67453,0.6747,489700003.0
2005-09-19 02:30:00,0.67467,0.67473,0.67465,0.6747,491500000.0
2005-09-19 02:35:00,0.6744,0.67478,0.67437,0.6747,690000006.0
2005-09-19 02:40:00,0.67475,0.67477,0.67431,0.67468,748400004.0
2005-09-19 02:45:00,0.67467,0.67484,0.67467,0.67472,522200007.0
2005-09-19 02:50:00,0.67472,0.67477,0.67444,0.67448,769000006.0
2005-09-19 02:55:00,0.67446,0.67449,0.67409,0.67438,575899993.0
2005-09-19 03:00:00,0.67442,0.67443,0.67435,0.67435,469299998.0
2005-09-19 03:05:00,0.67439,0.67445,0.67388,0.67435,674099998.0
2005-09-19 03:10:00,0.67443,0.67446,0.67393,0.67421,556200003.0
2005-09-19 03:15:00,0.67435,0.6744,0.67423,0.67437,617400006.0
2005-09-19 03:20:00,0.67432,0.67441,0.67425,0.67431,385300001.0
2005-09-19 03:25:00,0.67423,0.67423,0.67398,0.67417,483199995.0
2005-09-19 03:30:00,0.67418,0.67445,0.67381,0.67441,578100000.0
2005-09-19 03:35:00,0.67442,0.67472,0.67418,0.67462,496900002.0
2005-09-19 03:40:00,0.67407,0.6746,0.67407,0.67455,262099996.0
2005-09-19 03:45:00,0.67451,0.67451,0.67426,0.67438,332000001.0
2005-09-19 03:50:00,0.67392,0.67449,0.67392,0.67425,455300002.0
2005-09-19 03:55:00,0.67427,0.67427,0.67407,0.67417,395200001.0
2005-09-19 04:00:00,0.67425,0.67429,0.6742,0.67428,583300003.0
2005-09-19 04:05:00,0.67426,0.67428,0.67375,0.67386,496999995.0
2005-09-19 04:10:00,0.67403,0.67415,0.67396,0.67409,350300002.0
2005-09-19 04:15:00,0.67379,0.67418,0.6737,0.67412,569000003.0
2005-09-19 04:20:00,0.67412,0.67418,0.67372,0.67416,609299997.0
2005-09-19 04:25:00,0.67417,0.67423,0.6741,0.6742,416800006.0
2005-09-19 04:30:00,0.67418,0.67425,0.67375,0.67419,971400007.0
2005-09-19 04:35:00,0.6741,0.67427,0.67379,0.67381,774099995.0
2005-09-19 04:40:00,0.67413,0.67422,0.6735,0.67408,506399996.0
2005-09-19 04:45:00,0.67413,0.67428,0.6737,0.67391,530899997.0
2005-09-19 04:50:00,0.67427,0.67427,0.6737,0.67389,573400003.0
2005-09-19 04:55:00,0.67407,0.67409,0.67349,0.67409,784600010.0
2005-09-19 05:00:00,0.67405,0.67423,0.67405,0.67411,794100004.0
2005-09-19 05:05:00,0.67387,0.67413,0.6736,0.67385,667599993.0
2005-09-19 05:10:00,0.67405,0.6741,0.674,0.67406,570599999.0
2005-09-19 05:15:00,0.67401,0.67414,0.6736,0.6736,849200001.0
2005-09-19 05:20:00,0.67408,0.67415,0.67406,0.67409,164800002.0
2005-09-19 05:25:00,0.6738,0.67417,0.67364,0.67408,851000005.0
2005-09-19 05:30:00,0.67409,0.67412,0.67364,0.67407,703399997.0
2005-09-19 05:35:00,0.6741,0.6742,0.67408,0.67412,447599999.0
2005-09-19 05:40:00,0.67418,0.67422,0.67361,0.6742,518899999.0
2005-09-19 05:45:00,0.67407,0.67422,0.67385,0.67414,864000000.0
2005-09-19 05:50:00,0.67418,0.67418,0.67396,0.674,769200001.0
2005-09-19 05:55:00,0.674,0.674,0.67337,0.6738,532300003.0
2005-09-19 06:00:00,0.67385,0.67402,0.67364,0.67402,657400006.0
2005-09-19 06:05:00,0.67403,0.67409,0.67345,0.6739,695899999.0
2005-09-19 06:10:00,0.67394,0.67417,0.67375,0.67417,222900001.0
2005-09-19 06:15:00,0.67418,0.67423,0.67404,0.67422,675600004.0
2005-09-19 06:20:00,0.67417,0.6742,0.67394,0.67394,553399998.0
2005-09-19 06:25:00,0.67388,0.67397,0.6738,0.67396,415899995.0
2005-09-19 06:30:00,0.67393,0.67396,0.67384,0.67392,474000002.0
2005-09-19 06:35:00,0.67389,0.67392,0.67353,0.67359,742999999.0
2005-09-19 06:40:00,0.67359,0.67364,0.67345,0.67345,315099999.0
2005-09-19 06:45:00,0.67352,0.67364,0.67343,0.67364,676799999.0
2005-09-19 06:50:00,0.67357,0.67371,0.67357,0.67362,266700004.0
2005-09-19 06:55:00,0.67365,0.67368,0.67347,0.6736,490399998.0
2005-09-19 07:00:00,0.67347,0.67353,0.6734,0.67342,658800007.0
2005-09-19 07:05:00,0.6734,0.67343,0.67337,0.6734,282300002.0
2005-09-19 07:10:00,0.6733,0.6733,0.67278,0.67282,1001700004.0
2005-09-19 07:15:00,0.67287,0.67293,0.67252,0.67252,787399997.0
2005-09-19 07:20:00,0.67254,0.67298,0.67249,0.67264,888399994.0
2005-09-19 07:25:00,0.67262,0.67278,0.67254,0.67277,482300000.0
2005-09-19 07:30:00,0.6727,0.67287,0.6725,0.67262,753500010.0
2005-09-19 07:35:00,0.67261,0.67265,0.67238,0.67255,615000007.0
2005-09-19 07:40:00,0.67258,0.67266,0.67243,0.67266,717000008.0
2005-09-19 07:45:00,0.67263,0.67264,0.67246,0.67259,475799999.0
2005-09-19 07:50:00,0.67262,0.67293,0.67262,0.67283,616300002.0
2005-09-19 07:55:00,0.67284,0.67305,0.67284,0.67296,854300000.0
2005-09-19 08:00:00,0.6729,0.67298,0.6727,0.67278,555000000.0
2005-09-19 08:05:00,0.6728,0.67295,0.6728,0.67288,547899999.0
2005-09-19 08:10:00,0.6728,0.67307,0.6727,0.67307,710899993.0
2005-09-19 08:15:00,0.67309,0.67309,0.67267,0.67285,465399997.0
2005-09-19 08:20:00,0.67283,0.67294,0.67274,0.67282,581199997.0
2005-09-19 08:25:00,0.67276,0.6731,0.67276,0.67302,542500004.0
2005-09-19 08:30:00,0.67303,0.67344,0.67299,0.6734,808200005.0
2005-09-19 08:35:00,0.67344,0.67348,0.67326,0.6733,797200005.0
2005-09-19 08:40:00,0.67323,0.67325,0.67298,0.67323,763199997.0
2005-09-19 08:45:00,0.67319,0.67331,0.67314,0.67315,606800001.0
2005-09-19 08:50:00,0.67311,0.67316,0.67302,0.67307,674100003.0
2005-09-19 08:55:00,0.67318,0.67361,0.67318,0.67361,709800012.0
2005-09-19 09:00:00,0.67363,0.67383,0.6736,0.67378,649600000.0
2005-09-19 09:05:00,0.67377,0.67388,0.67372,0.67385,571600002.0
2005-09-19 09:10:00,0.67391,0.67402,0.67378,0.67397,809899991.0
2005-09-19 09:15:00,0.67403,0.67431,0.67403,0.67425,588500002.0
2005-09-19 09:20:00,0.67421,0.67436,0.67408,0.67408,785300003.0
2005-09-19 09:25:00,0.67403,0.67404,0.67379,0.67381,648399997.0
2005-09-19 09:30:00,0.67383,0.67397,0.67381,0.67387,555799993.0
2005-09-19 09:35:00,0.67388,0.67388,0.67364,0.67381,631700006.0
2005-09-19 09:40:00,0.67378,0.67383,0.67332,0.67362,740799997.0
2005-09-19 09:45:00,0.67368,0.6739,0.67361,0.67363,471700006.0
2005-09-19 09:50:00,0.67366,0.67368,0.67345,0.67353,587200001.0
2005-09-19 09:55:00,0.67349,0.67361,0.67331,0.67331,544000002.0
2005-09-19 10:00:00,0.67328,0.67342,0.67323,0.67342,351800001.0
2005-09-19 10:05:00,0.67342,0.67359,0.67342,0.67348,668500004.0
2005-09-19 10:10:00,0.67351,0.67356,0.67344,0.67354,592799988.0
2005-09-19 10:15:00,0.67365,0.67383,0.67363,0.67375,673100002.0
2005-09-19 10:20:00,0.67375,0.67382,0.67365,0.67375,548799997.0
2005-09-19 10:25:00,0.67373,0.6739,0.67367,0.67387,780199999.0
2005-09-19 10:30:00,0.67386,0.67387,0.67368,0.67383,750699998.0
2005-09-19 10:35:00,0.67387,0.67391,0.67366,0.67366,687900005.0
2005-09-19 10:40:00,0.6736,0.67367,0.67344,0.67366,586399990.0
2005-09-19 10:45:00,0.67366,0.6737,0.67349,0.67358,575400003.0
2005-09-19 10:50:00,0.67355,0.67365,0.67335,0.67335,669899992.0
2005-09-19 10:55:00,0.67335,0.67358,0.67331,0.67358,714600006.0
2005-09-19 11:00:00,0.67361,0.67373,0.6735,0.67373,913499994.0
2005-09-19 11:05:00,0.6737,0.6738,0.67362,0.67369,861900007.0
2005-09-19 11:10:00,0.6737,0.67375,0.67347,0.67352,916300000.0
2005-09-19 11:15:00,0.6735,0.6735,0.67321,0.67345,935799992.0
2005-09-19 11:20:00,0.67337,0.67358,0.67327,0.67351,722400004.0
2005-09-19 11:25:00,0.67345,0.67349,0.67336,0.67342,667800001.0
2005-09-19 11:30:00,0.67354,0.67371,0.67353,0.67366,844799993.0
2005-09-19 11:35:00,0.6737,0.67373,0.67358,0.67358,636499998.0
2005-09-19 11:40:00,0.67361,0.67366,0.67348,0.67354,464099999.0
2005-09-19 11:45:00,0.67353,0.67371,0.67278,0.67371,857200002.0
2005-09-19 11:50:00,0.67363,0.67372,0.67358,0.67358,604700003.0
2005-09-19 11:55:00,0.67357,0.67366,0.67352,0.67363,870099988.0
2005-09-19 12:00:00,0.6736,0.67378,0.67352,0.67378,852400006.0
2005-09-19 12:05:00,0.67376,0.67386,0.67368,0.67372,788500002.0
2005-09-19 12:10:00,0.67373,0.67379,0.67365,0.67375,805600002.0
2005-09-19 12:15:00,0.67371,0.67372,0.67355,0.67362,584200000.0
2005-09-19 12:20:00,0.67363,0.67363,0.67343,0.67345,643899995.0
2005-09-19 12:25:00,0.67342,0.67347,0.67311,0.67315,735400000.0
2005-09-19 12:30:00,0.67314,0.67333,0.67313,0.67326,441200004.0
2005-09-19 12:35:00,0.6732,0.67336,0.6732,0.67336,561100003.0
2005-09-19 12:40:00,0.6733,0.67343,0.67325,0.67343,839699995.0
2005-09-19 12:45:00,0.67343,0.67343,0.67318,0.67326,708000003.0
2005-09-19 12:50:00,0.67329,0.67341,0.67326,0.67328,535700007.0
2005-09-19 12:55:00,0.67327,0.6733,0.6731,0.67327,620799996.0
2005-09-19 13:00:00,0.67327,0.67337,0.67313,0.67313,468699998.0
2005-09-19 13:05:00,0.6731,0.67321,0.67304,0.67319,683099998.0
2005-09-19 13:10:00,0.67314,0.67327,0.67309,0.67311,557000001.0
2005-09-19 13:15:00,0.67305,0.67318,0.67287,0.67294,846099999.0
2005-09-19 13:20:00,0.67289,0.67302,0.67289,0.67299,588800003.0
2005-09-19 13:25:00,0.67293,0.67293,0.67264,0.67278,781900009.0
2005-09-19 13:30:00,0.67279,0.6729,0.67271,0.67284,696900011.0
2005-09-19 13:35:00,0.67277,0.67283,0.67244,0.67251,792600006.0
2005-09-19 13:40:00,0.67243,0.67262,0.67224,0.67258,659500001.0
2005-09-19 13:45:00,0.67256,0.67257,0.67236,0.67242,844699997.0
2005-09-19 13:50:00,0.6724,0.67279,0.67236,0.67273,914600000.0
2005-09-19 13:55:00,0.67272,0.67278,0.67265,0.67272,840499993.0
2005-09-19 14:00:00,0.67268,0.67278,0.67268,0.67275,759699997.0
2005-09-19 14:05:00,0.67268,0.67273,0.67257,0.67266,820699997.0
2005-09-19 14:10:00,0.67271,0.67285,0.67266,0.67268,675700004.0
2005-09-19 14:15:00,0.67269,0.67272,0.67255,0.67262,434700001.0
2005-09-19 14:20:00,0.67263,0.67285,0.67261,0.67285,502499998.0
2005-09-19 14:25:00,0.67284,0.67288,0.67274,0.67277,637300003.0
2005-09-19 14:30:00,0.6727,0.67276,0.67264,0.67273,664599994.0
2005-09-19 14:35:00,0.67269,0.67291,0.67262,0.67287,666500007.0
2005-09-19 14:40:00,0.67289,0.67315,0.67277,0.67285,455600001.0
2005-09-19 14:45:00,0.67285,0.67285,0.67264,0.6728,738000005.0
2005-09-19 14:50:00,0.67273,0.67274,0.67264,0.67271,767399998.0
2005-09-19 14:55:00,0.67275,0.67275,0.67252,0.67258,561099998.0
2005-09-19 15:00:00,0.67266,0.67267,0.67251,0.67262,932299992.0
2005-09-19 15:05:00,0.67263,0.67268,0.67252,0.6726,542399993.0
2005-09-19 15:10:00,0.67264,0.67279,0.67261,0.67267,696100004.0
2005-09-19 15:15:00,0.67269,0.67276,0.6726,0.67262,630999997.0
2005-09-19 15:20:00,0.67267,0.67272,0.67242,0.67253,767500006.0
2005-09-19 15:25:00,0.67254,0.67291,0.67254,0.67282,476400001.0
2005-09-19 15:30:00,0.67286,0.673,0.67277,0.6728,605100001.0
2005-09-19 15:35:00,0.67283,0.67294,0.67275,0.67288,918599993.0
2005-09-19 15:40:00,0.67296,0.67302,0.67282,0.67289,650700005.0
2005-09-19 15:45:00,0.67292,0.67301,0.6728,0.67285,458499999.0
2005-09-19 15:50:00,0.67282,0.67312,0.67282,0.67307,547199997.0
2005-09-19 15:55:00,0.67303,0.67312,0.67283,0.67283,503299995.0
2005-09-19 16:00:00,0.67285,0.67294,0.67266,0.67273,408999996.0
2005-09-19 16:05:00,0.6727,0.67285,0.67267,0.67278,653500003.0
2005-09-19 16:10:00,0.67285,0.67301,0.67283,0.67292,753899999.0
2005-09-19 16:15:00,0.67286,0.67286,0.67266,0.67275,514200000.0
2005-09-19 16:20:00,0.67272,0.67299,0.67272,0.67286,496099997.0
2005-09-19 16:25:00,0.67288,0.67294,0.67275,0.67292,700900007.0
2005-09-19 16:30:00,0.67289,0.67292,0.67278,0.67285,742600004.0
2005-09-19 16:35:00,0.67291,0.67295,0.67277,0.67288,575000003.0
2005-09-19 16:40:00,0.67285,0.67285,0.67262,0.67275,762899995.0
2005-09-19 16:45:00,0.67272,0.67278,0.67261,0.67268,753299994.0
2005-09-19 16:50:00,0.67273,0.67292,0.67269,0.67285,680300001.0
2005-09-19 16:55:00,0.67287,0.67314,0.67282,0.67294,599400005.0
2005-09-19 17:00:00,0.67292,0.6731,0.67291,0.67305,900200002.0
2005-09-19 17:05:00,0.67308,0.67348,0.67304,0.67348,690100009.0
2005-09-19 17:10:00,0.67349,0.67354,0.67323,0.67332,813599995.0
2005-09-19 17:15:00,0.67333,0.67338,0.67319,0.67331,828900001.0
2005-09-19 17:20:00,0.67338,0.67339,0.67305,0.67324,710999998.0
2005-09-19 17:25:00,0.6732,0.67328,0.67309,0.67312,804399999.0
2005-09-19 17:30:00,0.67317,0.67329,0.67316,0.67322,684699997.0
2005-09-19 17:35:00,0.67327,0.67347,0.67327,0.67346,624300000.0
2005-09-19 17:40:00,0.67341,0.67368,0.67339,0.6736,629400000.0
2005-09-19 17:45:00,0.67355,0.67356,0.67337,0.67337,647399998.0
2005-09-19 17:50:00,0.67333,0.67338,0.67324,0.67333,321199999.0
2005-09-19 17:55:00,0.67331,0.67347,0.67331,0.67341,632200006.0
2005-09-19 18:00:00,0.6734,0.67363,0.67332,0.67359,5653899985.0
2005-09-19 18:05:00,0.67354,0.67363,0.6732,0.6735,5354099987.0
2005-09-19 18:10:00,0.67347,0.67354,0.67337,0.67344,5176399994.0
2005-09-19 18:15:00,0.6733,0.67356,0.6733,0.67353,4012700021.0
2005-09-19 18:20:00,0.67358,0.6738,0.67351,0.67375,5065599999.0
2005-09-19 18:25:00,0.67377,0.67387,0.67372,0.6738,4222299986.0
2005-09-19 18:30:00,0.67381,0.67387,0.67347,0.67353,4407300008.0
2005-09-19 18:35:00,0.67344,0.6738,0.67315,0.67378,1767000016.0
2005-09-19 18:40:00,0.67378,0.67383,0.67315,0.67339,2492800003.0
2005-09-19 18:45:00,0.67369,0.67392,0.67365,0.67378,1265300003.0
2005-09-19 18:50:00,0.67374,0.67381,0.67359,0.67366,1826099985.0
2005-09-19 18:55:00,0.67364,0.67395,0.67363,0.67393,2873800002.0
2005-09-19 19:00:00,0.6739,0.67412,0.67387,0.67405,1955899998.0
2005-09-19 19:05:00,0.67407,0.67415,0.67391,0.67413,2844200005.0
2005-09-19 19:10:00,0.67413,0.67416,0.67404,0.67413,1128000000.0
2005-09-19 19:15:00,0.6741,0.67419,0.67406,0.6741,1494599995.0
2005-09-19 19:20:00,0.67406,0.67406,0.67388,0.67399,1563999986.0
2005-09-19 19:25:00,0.67399,0.67406,0.67385,0.6739,1984299993.0
2005-09-19 19:30:00,0.67387,0.67393,0.67378,0.67389,2582099988.0
2005-09-19 19:35:00,0.6739,0.67394,0.67349,0.67358,2745300012.0
2005-09-19 19:40:00,0.6736,0.67393,0.67323,0.67387,2138100003.0
2005-09-19 19:45:00,0.67388,0.67388,0.6738,0.67382,1066800003.0
2005-09-19 19:50:00,0.67385,0.67388,0.67362,0.6737,1319100002.0
2005-09-19 19:55:00,0.67375,0.67375,0.6734,0.6734,1578599990.0
2005-09-19 20:00:00,0.67344,0.67344,0.67307,0.67312,1066200002.0
2005-09-19 20:05:00,0.67339,0.67344,0.67331,0.67339,1083399992.0
2005-09-19 20:10:00,0.67337,0.67346,0.6733,0.67338,2238499998.0
2005-09-19 20:15:00,0.67313,0.67345,0.67302,0.6734,2397999981.0
2005-09-19 20:20:00,0.67347,0.67349,0.67331,0.67331,1572900008.0
2005-09-19 20:25:00,0.67332,0.67346,0.67293,0.67341,2927299993.0
2005-09-19 20:30:00,0.67341,0.67346,0.67324,0.67327,4623600016.0
2005-09-19 20:35:00,0.67331,0.67336,0.67321,0.67325,2380500014.0
2005-09-19 20:40:00,0.67325,0.67338,0.67322,0.67328,2672599993.0
2005-09-19 20:45:00,0.67333,0.67343,0.67322,0.67343,2346599994.0
2005-09-19 20:50:00,0.67341,0.67346,0.67329,0.67335,4301999990.0
2005-09-19 20:55:00,0.67335,0.67338,0.67325,0.67328,5742299989.0
2005-09-19 21:00:00,0.67328,0.67332,0.67312,0.67313,4218800011.0
2005-09-19 21:05:00,0.6731,0.67325,0.67308,0.67325,1845199988.0
2005-09-19 21:10:00,0.67326,0.6733,0.67317,0.67318,1442699995.0
2005-09-19 21:15:00,0.67318,0.67322,0.6726,0.67315,1498999989.0
2005-09-19 21:20:00,0.67286,0.67318,0.67271,0.67305,2605899999.0
2005-09-19 21:25:00,0.67307,0.67312,0.673,0.67305,913100001.0
2005-09-19 21:30:00,0.67297,0.673,0.6729,0.67298,2051899998.0
2005-09-19 21:35:00,0.67301,0.67305,0.67264,0.67302,885399999.0
2005-09-19 21:40:00,0.67297,0.67308,0.67292,0.67304,1279900004.0
2005-09-19 21:45:00,0.673,0.67308,0.6725,0.67275,1148099994.0
2005-09-19 21:50:00,0.673,0.67308,0.67296,0.67303,959000005.0
2005-09-19 21:55:00,0.67303,0.67325,0.67303,0.67325,1298500006.0
2005-09-19 22:00:00,0.67319,0.67348,0.6731,0.67343,1797299995.0
2005-09-19 22:05:00,0.6734,0.67346,0.67302,0.67345,796800005.0
2005-09-19 22:10:00,0.67338,0.67344,0.67333,0.67338,1007900001.0
2005-09-19 22:15:00,0.67339,0.67351,0.67307,0.6735,1459799997.0
2005-09-19 22:20:00,0.67351,0.67351,0.67321,0.67327,1438100005.0
2005-09-19 22:25:00,0.67324,0.67326,0.67312,0.67317,1700000011.0
2005-09-19 22:30:00,0.67318,0.6732,0.67249,0.67285,1078500000.0
2005-09-19 22:35:00,0.6731,0.6732,0.67301,0.67307,1216000005.0
2005-09-19 22:40:00,0.67308,0.6732,0.67305,0.67319,1201300001.0
2005-09-19 22:45:00,0.67322,0.67327,0.6726,0.67323,990300001.0
2005-09-19 22:50:00,0.67328,0.67345,0.67318,0.67337,664400003.0
2005-09-19 22:55:00,0.67338,0.67344,0.67329,0.67329,1204199995.0
2005-09-19 23:00:00,0.67308,0.67347,0.67297,0.67313,705500003.0
2005-09-19 23:05:00,0.67305,0.67337,0.67291,0.67325,921900010.0
2005-09-19 23:10:00,0.67313,0.67325,0.67278,0.67292,955800001.0
2005-09-19 23:15:00,0.67281,0.67337,0.67281,0.67333,938400008.0
2005-09-19 23:20:00,0.67331,0.67338,0.67292,0.67298,663599988.0
2005-09-19 23:25:00,0.67307,0.6734,0.67298,0.67321,615300000.0
2005-09-19 23:30:00,0.67323,0.67331,0.67312,0.67317,793000005.0
2005-09-19 23:35:00,0.67319,0.67328,0.67315,0.6732,837299996.0
2005-09-19 23:40:00,0.67313,0.67323,0.6731,0.67312,483000003.0
2005-09-19 23:45:00,0.67311,0.67322,0.67294,0.6731,502699989.0
2005-09-19 23:50:00,0.67312,0.67322,0.67304,0.67319,411900001.0
2005-09-19 23:55:00,0.67321,0.67327,0.67289,0.67325,811400000.0
2005-09-20 00:00:00,0.67322,0.67338,0.67321,0.6733,475099998.0
2005-09-20 00:05:00,0.67327,0.67332,0.67287,0.67323,880799993.0
2005-09-20 00:10:00,0.673,0.67321,0.67286,0.67297,630499998.0
2005-09-20 00:15:00,0.67299,0.67343,0.67292,0.67335,592099998.0
2005-09-20 00:20:00,0.67334,0.67334,0.67261,0.67294,699500004.0
2005-09-20 00:25:00,0.67318,0.6733,0.67311,0.67312,546100005.0
2005-09-20 00:30:00,0.67321,0.67333,0.67285,0.673,591500001.0
2005-09-20 00:35:00,0.67331,0.67342,0.67312,0.6732,369900001.0
2005-09-20 00:40:00,0.67321,0.67338,0.673,0.67315,652500007.0
2005-09-20 00:45:00,0.67328,0.67338,0.67328,0.6733,439200006.0
2005-09-20 00:50:00,0.67333,0.67333,0.67273,0.67322,546100005.0
2005-09-20 00:55:00,0.67324,0.67324,0.67309,0.67313,402999998.0
2005-09-20 01:00:00,0.67312,0.67316,0.67251,0.67281,658399998.0
2005-09-20 01:05:00,0.67278,0.6729,0.67275,0.67288,740199997.0
2005-09-20 01:10:00,0.67288,0.6729,0.67281,0.67286,838599993.0
2005-09-20 01:15:00,0.67285,0.67295,0.67278,0.67285,446600002.0
2005-09-20 01:20:00,0.67287,0.67305,0.67287,0.67295,671899990.0
2005-09-20 01:25:00,0.67293,0.67307,0.67293,0.67303,590500008.0
2005-09-20 01:30:00,0.67256,0.67319,0.67248,0.67316,476700004.0
2005-09-20 01:35:00,0.67317,0.67318,0.67307,0.67313,749299990.0
2005-09-20 01:40:00,0.67308,0.67311,0.67302,0.67307,526899997.0
2005-09-20 01:45:00,0.67311,0.67321,0.67307,0.6731,542699999.0
2005-09-20 01:50:00,0.67266,0.67324,0.67266,0.67317,593799989.0
2005-09-20 01:55:00,0.67317,0.67335,0.67317,0.67332,450300000.0
2005-09-20 02:00:00,0.6733,0.67356,0.67324,0.67356,738499995.0
2005-09-20 02:05:00,0.67348,0.67358,0.67341,0.67343,784399992.0
2005-09-20 02:10:00,0.67344,0.67357,0.67301,0.67357,612099993.0
2005-09-20 02:15:00,0.67364,0.67381,0.67361,0.67372,710800000.0
2005-09-20 02:20:00,0.67372,0.67378,0.67348,0.67356,424700001.0
2005-09-20 02:25:00,0.67354,0.67359,0.67313,0.67357,598700001.0
2005-09-20 02:30:00,0.67357,0.67362,0.67319,0.67351,669800001.0
2005-09-20 02:35:00,0.67355,0.67364,0.67348,0.6735,501400008.0
2005-09-20 02:40:00,0.67355,0.67371,0.6735,0.6737,880999994.0
2005-09-20 02:45:00,0.67364,0.67377,0.6736,0.67363,442700001.0
2005-09-20 02:50:00,0.6736,0.67385,0.67356,0.67385,565200007.0
2005-09-20 02:55:00,0.6739,0.67409,0.67378,0.67393,948500005.0
2005-09-20 03:00:00,0.67392,0.67393,0.67378,0.67388,797200006.0
2005-09-20 03:05:00,0.67395,0.67403,0.67373,0.67392,521199998.0
2005-09-20 03:10:00,0.67392,0.67411,0.67389,0.67411,667599993.0
2005-09-20 03:15:00,0.67418,0.67427,0.67407,0.67407,583399999.0
2005-09-20 03:20:00,0.67409,0.67429,0.67404,0.67425,470200004.0
2005-09-20 03:25:00,0.67422,0.67425,0.67417,0.6742,327700004.0
2005-09-20 03:30:00,0.67418,0.67418,0.67399,0.67408,463200001.0
2005-09-20 03:35:00,0.67408,0.6742,0.67391,0.67412,637400003.0
2005-09-20 03:40:00,0.67403,0.67408,0.67399,0.67399,627699998.0
2005-09-20 03:45:00,0.67404,0.6741,0.67398,0.67408,324600004.0
2005-09-20 03:50:00,0.67403,0.67408,0.67348,0.67369,440799997.0
2005-09-20 03:55:00,0.67403,0.67405,0.67395,0.674,561900006.0
2005-09-20 04:00:00,0.67398,0.6742,0.67389,0.6742,578100002.0
2005-09-20 04:05:00,0.67416,0.67433,0.67405,0.67432,681800002.0
2005-09-20 04:10:00,0.67432,0.67436,0.67417,0.67425,750799998.0
2005-09-20 04:15:00,0.6743,0.67438,0.67425,0.67427,368799996.0
2005-09-20 04:20:00,0.67426,0.6744,0.6742,0.6744,586900001.0
2005-09-20 04:25:00,0.67439,0.6744,0.67409,0.67411,327100000.0
2005-09-20 04:30:00,0.67416,0.67422,0.67407,0.67413,672699996.0
2005-09-20 04:35:00,0.67413,0.67414,0.67397,0.674,494300000.0
2005-09-20 04:40:00,0.67407,0.67418,0.67399,0.67412,571599996.0
2005-09-20 04:45:00,0.67405,0.6742,0.67359,0.6742,832200000.0
2005-09-20 04:50:00,0.67419,0.67428,0.67359,0.67406,640100000.0
2005-09-20 04:55:00,0.67419,0.67427,0.6741,0.67425,545900001.0
2005-09-20 05:00:00,0.67424,0.67437,0.67417,0.67426,653500002.0
2005-09-20 05:05:00,0.67388,0.67429,0.67388,0.67427,538799995.0
2005-09-20 05:10:00,0.67423,0.67429,0.67415,0.67422,561099995.0
2005-09-20 05:15:00,0.67423,0.67427,0.67363,0.67369,860800002.0
2005-09-20 05:20:00,0.67403,0.6741,0.67341,0.67381,408200001.0
2005-09-20 05:25:00,0.67406,0.67406,0.67353,0.67393,514299999.0
2005-09-20 05:30:00,0.67393,0.67403,0.67391,0.67397,621500006.0
2005-09-20 05:35:00,0.674,0.6741,0.674,0.67407,621900001.0
2005-09-20 05:40:00,0.67405,0.67413,0.67359,0.67412,531299998.0
2005-09-20 05:45:00,0.67411,0.67416,0.67394,0.6741,441900002.0
2005-09-20 05:50:00,0.67413,0.67426,0.67402,0.67422,702300006.0
2005-09-20 05:55:00,0.67422,0.67426,0.67401,0.67401,660000005.0
2005-09-20 06:00:00,0.67399,0.67404,0.67393,0.67397,404100004.0
2005-09-20 06:05:00,0.67402,0.67407,0.67396,0.67405,656699997.0
2005-09-20 06:10:00,0.67405,0.67407,0.674,0.67405,244400001.0
2005-09-20 06:15:00,0.67402,0.67408,0.674,0.67407,269300003.0
2005-09-20 06:20:00,0.67402,0.67405,0.67358,0.67397,471300001.0
2005-09-20 06:25:00,0.6736,0.67401,0.67352,0.67395,506499998.0
2005-09-20 06:30:00,0.6735,0.67403,0.6735,0.674,440799992.0
2005-09-20 06:35:00,0.674,0.67403,0.67395,0.67395,550299996.0
2005-09-20 06:40:00,0.674,0.67402,0.6735,0.67376,392099999.0
2005-09-20 06:45:00,0.674,0.674,0.67344,0.674,649100000.0
2005-09-20 06:50:00,0.674,0.67407,0.67393,0.67397,430100002.0
2005-09-20 06:55:00,0.67397,0.674,0.67356,0.67397,485099996.0
2005-09-20 07:00:00,0.67394,0.67397,0.6738,0.67388,467599997.0
2005-09-20 07:05:00,0.67363,0.67388,0.67349,0.67388,436100003.0
2005-09-20 07:10:00,0.67382,0.67411,0.67382,0.67402,542699995.0
2005-09-20 07:15:00,0.6741,0.67417,0.67389,0.67403,730499990.0
2005-09-20 07:20:00,0.67401,0.67407,0.67387,0.67393,694799996.0
2005-09-20 07:25:00,0.67398,0.67402,0.67385,0.67395,685099997.0
2005-09-20 07:30:00,0.674,0.674,0.67388,0.67399,631399995.0
2005-09-20 07:35:00,0.67399,0.67408,0.67391,0.674,669099998.0
2005-09-20 07:40:00,0.67399,0.67403,0.67393,0.67394,532099998.0
2005-09-20 07:45:00,0.6739,0.674,0.67389,0.67389,698699996.0
2005-09-20 07:50:00,0.67394,0.67402,0.67374,0.67374,542099996.0
2005-09-20 07:55:00,0.67376,0.67376,0.67345,0.67362,771699997.0
2005-09-20 08:00:00,0.67356,0.67382,0.67356,0.67377,828999999.0
2005-09-20 08:05:00,0.67378,0.67385,0.67359,0.67362,669199998.0
2005-09-20 08:10:00,0.67361,0.67407,0.67361,0.67402,571100009.0
2005-09-20 08:15:00,0.67399,0.67446,0.67399,0.67443,632999996.0
2005-09-20 08:20:00,0.67445,0.67451,0.67421,0.67422,980599991.0
2005-09-20 08:25:00,0.67415,0.67445,0.67415,0.67441,763899998.0
2005-09-20 08:30:00,0.67442,0.67442,0.67377,0.67394,668200000.0
2005-09-20 08:35:00,0.67387,0.67396,0.6737,0.67371,577700004.0
2005-09-20 08:40:00,0.67367,0.67367,0.67324,0.67342,827900006.0
2005-09-20 08:45:00,0.67342,0.67363,0.67342,0.67363,610900003.0
2005-09-20 08:50:00,0.67361,0.67369,0.67345,0.67348,598100000.0
2005-09-20 08:55:00,0.67351,0.67352,0.67326,0.67326,686800000.0
2005-09-20 09:00:00,0.67324,0.67335,0.6732,0.67333,764200005.0
2005-09-20 09:05:00,0.67335,0.67335,0.67316,0.67319,681599998.0
2005-09-20 09:10:00,0.67319,0.67327,0.67307,0.67322,767700003.0
2005-09-20 09:15:00,0.67316,0.67316,0.67286,0.67293,548399998.0
2005-09-20 09:20:00,0.673,0.67325,0.673,0.67322,469299995.0
2005-09-20 09:25:00,0.67324,0.67327,0.67307,0.6731,770800004.0
2005-09-20 09:30:00,0.67317,0.67318,0.67304,0.67308,554999992.0
2005-09-20 09:35:00,0.67307,0.67308,0.67273,0.67276,829199993.0
2005-09-20 09:40:00,0.6728,0.67288,0.67274,0.67276,674199996.0
2005-09-20 09:45:00,0.6727,0.67293,0.6727,0.67276,665099996.0
2005-09-20 09:50:00,0.67278,0.67284,0.67272,0.67281,529199998.0
2005-09-20 09:55:00,0.67276,0.67294,0.67271,0.67289,355100002.0
2005-09-20 10:00:00,0.6729,0.67291,0.67273,0.67281,615999995.0
2005-09-20 10:05:00,0.67277,0.67302,0.67277,0.67301,607000005.0
2005-09-20 10:10:00,0.67304,0.67319,0.67299,0.67313,596699999.0
2005-09-20 10:15:00,0.67316,0.67317,0.67277,0.67294,686499994.0
2005-09-20 10:20:00,0.67293,0.67305,0.67281,0.67305,615199994.0
2005-09-20 10:25:00,0.67305,0.67321,0.67305,0.6732,893900000.0
2005-09-20 10:30:00,0.6732,0.67322,0.67306,0.67316,416600003.0
2005-09-20 10:35:00,0.67318,0.6732,0.67284,0.67286,781700004.0
2005-09-20 10:40:00,0.6729,0.67311,0.6729,0.67305,757999991.0
2005-09-20 10:45:00,0.67305,0.67325,0.67298,0.67325,534700000.0
2005-09-20 10:50:00,0.67327,0.67365,0.67325,0.6736,529799996.0
2005-09-20 10:55:00,0.67361,0.67371,0.6735,0.67368,792199998.0
2005-09-20 11:00:00,0.6738,0.6738,0.67333,0.67343,693399997.0
2005-09-20 11:05:00,0.67341,0.67342,0.67316,0.67322,781599999.0
2005-09-20 11:10:00,0.67323,0.67325,0.6731,0.67321,928999993.0
2005-09-20 11:15:00,0.67325,0.67352,0.67314,0.67338,648800005.0
2005-09-20 11:20:00,0.67332,0.67376,0.6733,0.6737,588499998.0
2005-09-20 11:25:00,0.67367,0.67376,0.67358,0.67371,682500006.0
2005-09-20 11:30:00,0.67377,0.67377,0.67366,0.67372,939699996.0
2005-09-20 11:35:00,0.67377,0.67384,0.67374,0.6738,893900001.0
2005-09-20 11:40:00,0.67395,0.674,0.67384,0.67395,650000006.0
2005-09-20 11:45:00,0.67397,0.67411,0.67391,0.67411,708899993.0
2005-09-20 11:50:00,0.67405,0.67409,0.67389,0.67398,766800006.0
2005-09-20 11:55:00,0.67401,0.67408,0.67385,0.67396,721400004.0
2005-09-20 12:00:00,0.67389,0.67396,0.67382,0.67384,651900006.0
2005-09-20 12:05:00,0.67383,0.67386,0.67335,0.67377,804299992.0
2005-09-20 12:10:00,0.67378,0.67386,0.67372,0.67384,593499997.0
2005-09-20 12:15:00,0.67393,0.67394,0.67374,0.67377,927100002.0
2005-09-20 12:20:00,0.67384,0.67391,0.67368,0.67375,667900002.0
2005-09-20 12:25:00,0.67373,0.67378,0.6736,0.67378,778299998.0
2005-09-20 12:30:00,0.67378,0.67386,0.67373,0.67377,682900006.0
2005-09-20 12:35:00,0.67373,0.67381,0.67364,0.67381,675800010.0
2005-09-20 12:40:00,0.67378,0.67382,0.67369,0.67378,655500000.0
2005-09-20 12:45:00,0.67379,0.67399,0.67368,0.67395,642799993.0
2005-09-20 12:50:00,0.67397,0.67408,0.67392,0.67404,691900000.0
2005-09-20 12:55:00,0.67398,0.67398,0.67389,0.6739,716600000.0
2005-09-20 13:00:00,0.67394,0.6741,0.67392,0.67405,582500001.0
2005-09-20 13:05:00,0.67405,0.67409,0.67392,0.67403,536600004.0
2005-09-20 13:10:00,0.67397,0.674,0.6739,0.67399,353199997.0
2005-09-20 13:15:00,0.67396,0.67406,0.67352,0.67363,883500004.0
2005-09-20 13:20:00,0.67363,0.67377,0.67299,0.6736,908200006.0
2005-09-20 13:25:00,0.67361,0.67361,0.67336,0.67336,858699995.0
2005-09-20 13:30:00,0.67332,0.67337,0.67319,0.67327,518099999.0
2005-09-20 13:35:00,0.67324,0.67337,0.67323,0.67327,528199997.0
2005-09-20 13:40:00,0.67333,0.67345,0.67325,0.67338,601200005.0
2005-09-20 13:45:00,0.67336,0.67339,0.67325,0.67332,562400009.0
2005-09-20 13:50:00,0.6733,0.67338,0.67322,0.67323,845500002.0
2005-09-20 13:55:00,0.67327,0.67332,0.67323,0.67332,491100006.0
2005-09-20 14:00:00,0.67328,0.6734,0.67325,0.67337,624600005.0
2005-09-20 14:05:00,0.6733,0.67337,0.67325,0.67334,599699999.0
2005-09-20 14:10:00,0.67335,0.67339,0.67327,0.67328,488099998.0
2005-09-20 14:15:00,0.67331,0.67336,0.67315,0.67318,874299993.0
2005-09-20 14:20:00,0.67322,0.67339,0.6732,0.67337,678199992.0
2005-09-20 14:25:00,0.67335,0.67349,0.67281,0.67347,673100003.0
2005-09-20 14:30:00,0.67345,0.67356,0.67344,0.67355,585900008.0
2005-09-20 14:35:00,0.67355,0.67361,0.67341,0.67346,608900001.0
2005-09-20 14:40:00,0.67347,0.67359,0.67342,0.67354,729200001.0
2005-09-20 14:45:00,0.67355,0.67364,0.67344,0.67351,697799997.0
2005-09-20 14:50:00,0.67348,0.6735,0.67338,0.67343,699299997.0
2005-09-20 14:55:00,0.67346,0.67348,0.6734,0.67345,654600004.0
2005-09-20 15:00:00,0.67342,0.67352,0.67342,0.6735,514700000.0
2005-09-20 15:05:00,0.67349,0.67355,0.67343,0.6735,914600000.0
2005-09-20 15:10:00,0.67353,0.67368,0.67353,0.67361,664699992.0
2005-09-20 15:15:00,0.67353,0.67367,0.67352,0.67357,477600002.0
2005-09-20 15:20:00,0.67363,0.6737,0.67356,0.67363,810700002.0
2005-09-20 15:25:00,0.67361,0.67368,0.67354,0.67359,572600000.0
2005-09-20 15:30:00,0.67361,0.67363,0.67351,0.67355,682100000.0
2005-09-20 15:35:00,0.67365,0.67375,0.6736,0.67373,557200000.0
2005-09-20 15:40:00,0.67367,0.67387,0.67364,0.67385,703500001.0
2005-09-20 15:45:00,0.67394,0.67408,0.67389,0.67389,688799998.0
2005-09-20 15:50:00,0.67387,0.6739,0.67363,0.67368,593099998.0
2005-09-20 15:55:00,0.67367,0.67381,0.67366,0.6737,673200001.0
2005-09-20 16:00:00,0.67375,0.6738,0.67365,0.67368,486200000.0
2005-09-20 16:05:00,0.67365,0.67381,0.6736,0.6738,786899989.0
2005-09-20 16:10:00,0.67378,0.67385,0.67375,0.67378,587899988.0
2005-09-20 16:15:00,0.67375,0.67388,0.67369,0.67381,562899995.0
2005-09-20 16:20:00,0.67379,0.67379,0.67363,0.67368,549299993.0
2005-09-20 16:25:00,0.67369,0.67375,0.67362,0.67373,686600006.0
2005-09-20 16:30:00,0.67373,0.67392,0.67373,0.67382,299300003.0
2005-09-20 16:35:00,0.67382,0.67382,0.67322,0.67338,519899998.0
2005-09-20 16:40:00,0.67372,0.67398,0.6737,0.67398,480700003.0
2005-09-20 16:45:00,0.67396,0.67425,0.67396,0.67422,784399998.0
2005-09-20 16:50:00,0.67421,0.67432,0.6741,0.67429,714200001.0
2005-09-20 16:55:00,0.67435,0.67446,0.67428,0.67445,920300001.0
2005-09-20 17:00:00,0.67443,0.67457,0.67439,0.67448,847899994.0
2005-09-20 17:05:00,0.67445,0.67453,0.67437,0.67445,842499997.0
2005-09-20 17:10:00,0.67447,0.67455,0.67443,0.67454,627700004.0
2005-09-20 17:15:00,0.67456,0.67467,0.67446,0.6745,731900005.0
2005-09-20 17:20:00,0.67455,0.67455,0.67427,0.67429,651600006.0
2005-09-20 17:25:00,0.67442,0.67442,0.67429,0.6743,451799993.0
2005-09-20 17:30:00,0.67434,0.67435,0.67423,0.67423,733300001.0
2005-09-20 17:35:00,0.67426,0.6745,0.67425,0.67446,754100006.0
2005-09-20 17:40:00,0.67442,0.67466,0.67434,0.67461,416700006.0
2005-09-20 17:45:00,0.67454,0.67457,0.67447,0.67451,648000004.0
2005-09-20 17:50:00,0.67442,0.67452,0.67439,0.67448,529500010.0
2005-09-20 17:55:00,0.67446,0.67462,0.67444,0.67457,430499997.0
2005-09-20 18:00:00,0.67458,0.67492,0.67454,0.67492,5343899985.0
2005-09-20 18:05:00,0.67485,0.675,0.6747,0.67478,5792299966.0
2005-09-20 18:10:00,0.67482,0.67489,0.67464,0.6748,5355300008.0
2005-09-20 18:15:00,0.67482,0.67488,0.67473,0.6748,5225000006.0
2005-09-20 18:20:00,0.6748,0.67483,0.6746,0.67462,4536799993.0
2005-09-20 18:25:00,0.67467,0.67479,0.67465,0.67473,3926800005.0
2005-09-20 18:30:00,0.67476,0.67483,0.67468,0.67469,4040400007.0
2005-09-20 18:35:00,0.6747,0.67475,0.67399,0.67463,1742000004.0
2005-09-20 18:40:00,0.67466,0.67483,0.67461,0.67477,2627499986.0
2005-09-20 18:45:00,0.6748,0.6749,0.67472,0.67484,1250200003.0
2005-09-20 18:50:00,0.67481,0.67485,0.67433,0.67476,1839799998.0
2005-09-20 18:55:00,0.67472,0.6748,0.67463,0.67465,2647300006.0
2005-09-20 19:00:00,0.67465,0.67473,0.6746,0.67466,1942099998.0
2005-09-20 19:05:00,0.67462,0.67472,0.67458,0.67472,2973400005.0
2005-09-20 19:10:00,0.67473,0.67475,0.67428,0.67463,1407099986.0
2005-09-20 19:15:00,0.67463,0.67467,0.67456,0.6746,1935100004.0
2005-09-20 19:20:00,0.67423,0.67471,0.67421,0.67468,1376399996.0
2005-09-20 19:25:00,0.67467,0.67467,0.67421,0.67459,2203200003.0
2005-09-20 19:30:00,0.67456,0.67456,0.67428,0.67434,2547899994.0
2005-09-20 19:35:00,0.67434,0.67443,0.67425,0.67425,2558899989.0
2005-09-20 19:40:00,0.67425,0.67434,0.67389,0.67409,2225999981.0
2005-09-20 19:45:00,0.67426,0.67432,0.67379,0.67417,1039300003.0
2005-09-20 19:50:00,0.67414,0.67416,0.67405,0.6741,964799998.0
2005-09-20 19:55:00,0.67414,0.67415,0.67405,0.67412,1674700001.0
2005-09-20 20:00:00,0.67418,0.67418,0.67411,0.67415,757800005.0
2005-09-20 20:05:00,0.67416,0.67422,0.67414,0.6742,1251700007.0
2005-09-20 20:10:00,0.67419,0.67436,0.67408,0.67408,2426199992.0
2005-09-20 20:15:00,0.67407,0.67438,0.67386,0.67401,2460899995.0
2005-09-20 20:20:00,0.67398,0.67411,0.67343,0.67356,1600899998.0
2005-09-20 20:25:00,0.67354,0.6742,0.6735,0.6742,3007399996.0
2005-09-20 20:30:00,0.67421,0.67436,0.67402,0.67411,4707199989.0
2005-09-20 20:35:00,0.67415,0.6745,0.67396,0.67399,2632799994.0
2005-09-20 20:40:00,0.67397,0.67415,0.67371,0.67393,2494299999.0
2005-09-20 20:45:00,0.67397,0.67405,0.67384,0.6739,2082799995.0
2005-09-20 20:50:00,0.67389,0.67407,0.67367,0.67407,3854400005.0
2005-09-20 20:55:00,0.67408,0.67428,0.67393,0.67393,5243800000.0
2005-09-20 21:00:00,0.67395,0.67408,0.67374,0.6738,4178299995.0
2005-09-20 21:05:00,0.67372,0.67382,0.6737,0.67375,1767800012.0
2005-09-20 21:10:00,0.67376,0.67388,0.67374,0.67387,1667200000.0
2005-09-20 21:15:00,0.67381,0.67387,0.67364,0.6737,1562899993.0
2005-09-20 21:20:00,0.67371,0.67372,0.6736,0.67366,2781600009.0
2005-09-20 21:25:00,0.67366,0.67382,0.67356,0.67362,1030699994.0
2005-09-20 21:30:00,0.67355,0.67371,0.67355,0.67359,2152500000.0
2005-09-20 21:35:00,0.67357,0.67372,0.67357,0.67372,1180500005.0
2005-09-20 21:40:00,0.67367,0.67374,0.67358,0.67366,1164399998.0
2005-09-20 21:45:00,0.67366,0.67378,0.67366,0.67374,1134900009.0
2005-09-20 21:50:00,0.6731,0.67377,0.67309,0.67372,911999992.0
2005-09-20 21:55:00,0.67372,0.67375,0.67361,0.67372,1129099987.0
2005-09-20 22:00:00,0.67368,0.67368,0.67347,0.67353,1682699998.0
2005-09-20 22:05:00,0.67351,0.6736,0.6735,0.6736,770499998.0
2005-09-20 22:10:00,0.67359,0.67363,0.67356,0.67361,980600005.0
2005-09-20 22:15:00,0.67359,0.67365,0.67354,0.67357,1236699996.0
2005-09-20 22:20:00,0.67358,0.67363,0.67348,0.67361,1599299998.0
2005-09-20 22:25:00,0.67349,0.6736,0.67339,0.6735,1316999993.0
2005-09-20 22:30:00,0.67347,0.67355,0.67338,0.6734,1142100006.0
2005-09-20 22:35:00,0.6734,0.67354,0.67336,0.67352,895300008.0
2005-09-20 22:40:00,0.67352,0.6736,0.67345,0.67359,1135699996.0
2005-09-20 22:45:00,0.67359,0.6736,0.67344,0.6735,1004600008.0
2005-09-20 22:50:00,0.6736,0.67361,0.67348,0.67353,688799999.0
2005-09-20 22:55:00,0.67353,0.67354,0.67326,0.67326,1080399998.0
2005-09-20 23:00:00,0.67295,0.67339,0.67295,0.67307,743099998.0
2005-09-20 23:05:00,0.67314,0.67339,0.67297,0.67338,765899999.0
2005-09-20 23:10:00,0.67301,0.67343,0.67299,0.67311,851399998.0
2005-09-20 23:15:00,0.67306,0.67344,0.6729,0.67329,820900004.0
2005-09-20 23:20:00,0.67318,0.67359,0.67303,0.67359,659399992.0
2005-09-20 23:25:00,0.67368,0.6737,0.67345,0.67345,789699991.0
2005-09-20 23:30:00,0.6735,0.67366,0.67343,0.67352,766800008.0
2005-09-20 23:35:00,0.67354,0.67357,0.67339,0.6735,670299995.0
2005-09-20 23:40:00,0.67349,0.67362,0.67345,0.67355,534599993.0
2005-09-20 23:45:00,0.67359,0.67362,0.67348,0.67357,344600002.0
2005-09-20 23:50:00,0.67352,0.67355,0.67295,0.6735,705100001.0
2005-09-20 23:55:00,0.67357,0.67363,0.67317,0.67347,896400005.0
2005-09-21 00:00:00,0.67309,0.67349,0.67301,0.67347,544699992.0
2005-09-21 00:05:00,0.67347,0.6735,0.67335,0.67347,656799999.0
2005-09-21 00:10:00,0.67348,0.67348,0.67336,0.67345,682900002.0
2005-09-21 00:15:00,0.67345,0.67361,0.67344,0.67353,509200004.0
2005-09-21 00:20:00,0.67356,0.67362,0.6735,0.67353,543600002.0
2005-09-21 00:25:00,0.67355,0.67374,0.67354,0.67368,638499998.0
2005-09-21 00:30:00,0.67375,0.67381,0.67334,0.67376,679400005.0
2005-09-21 00:35:00,0.67369,0.67378,0.67366,0.67378,531300005.0
2005-09-21 00:40:00,0.67379,0.67386,0.67343,0.67381,639400003.0
2005-09-21 00:45:00,0.67387,0.67391,0.6738,0.6738,425699999.0
2005-09-21 00:50:00,0.67388,0.67402,0.67362,0.67384,548100007.0
2005-09-21 00:55:00,0.67388,0.67405,0.67384,0.67399,621800010.0
2005-09-21 01:00:00,0.67399,0.67411,0.67385,0.67397,760899998.0
2005-09-21 01:05:00,0.67396,0.67402,0.67388,0.6739,693199994.0
2005-09-21 01:10:00,0.67392,0.6741,0.67391,0.6741,953400003.0
2005-09-21 01:15:00,0.67414,0.67442,0.67414,0.67434,528500005.0
2005-09-21 01:20:00,0.67438,0.6745,0.67431,0.6744,625799998.0
2005-09-21 01:25:00,0.67442,0.67442,0.6743,0.67438,364799994.0
2005-09-21 01:30:00,0.67433,0.67433,0.6741,0.67419,660400003.0
2005-09-21 01:35:00,0.67419,0.67424,0.67395,0.67409,738599998.0
2005-09-21 01:40:00,0.67401,0.67412,0.67394,0.67407,773099990.0
2005-09-21 01:45:00,0.67409,0.67413,0.67399,0.67405,548599997.0
2005-09-21 01:50:00,0.67401,0.67409,0.67383,0.67392,479899998.0
2005-09-21 01:55:00,0.67375,0.67395,0.67348,0.67395,460300003.0
2005-09-21 02:00:00,0.67391,0.67417,0.67388,0.67417,641199996.0
2005-09-21 02:05:00,0.67419,0.67436,0.67405,0.67414,633300009.0
2005-09-21 02:10:00,0.67412,0.67418,0.674,0.67403,322400002.0
2005-09-21 02:15:00,0.67401,0.6741,0.6739,0.6741,588200000.0
2005-09-21 02:20:00,0.67408,0.67432,0.67407,0.67419,580699990.0
2005-09-21 02:25:00,0.67423,0.67445,0.67423,0.67439,727600001.0
2005-09-21 02:30:00,0.67438,0.67449,0.67426,0.67441,826399999.0
2005-09-21 02:35:00,0.67442,0.6745,0.67432,0.67432,685100002.0
2005-09-21 02:40:00,0.67434,0.67447,0.67427,0.67447,804300005.0
2005-09-21 02:45:00,0.67445,0.67463,0.67439,0.67457,702899994.0
2005-09-21 02:50:00,0.67457,0.67472,0.67443,0.67463,803699992.0
2005-09-21 02:55:00,0.67459,0.67477,0.67459,0.67468,743999998.0
2005-09-21 03:00:00,0.67468,0.67472,0.67459,0.6746,889200008.0
2005-09-21 03:05:00,0.67463,0.67473,0.6746,0.67462,548500005.0
2005-09-21 03:10:00,0.67466,0.67471,0.67462,0.67465,455399994.0
2005-09-21 03:15:00,0.67466,0.67471,0.67461,0.67471,539900004.0
2005-09-21 03:20:00,0.67475,0.6748,0.67411,0.6748,391799995.0
2005-09-21 03:25:00,0.67477,0.67477,0.67465,0.67467,478599996.0
2005-09-21 03:30:00,0.67467,0.67477,0.67467,0.67473,358199998.0
2005-09-21 03:35:00,0.67473,0.67486,0.67434,0.6748,617200003.0
2005-09-21 03:40:00,0.67475,0.67484,0.67473,0.67478,451900001.0
2005-09-21 03:45:00,0.67478,0.67498,0.67478,0.6749,412899998.0
2005-09-21 03:50:00,0.67483,0.67498,0.6748,0.67488,473700000.0
2005-09-21 03:55:00,0.67485,0.67498,0.67485,0.67489,540899997.0
2005-09-21 04:00:00,0.67491,0.67501,0.67488,0.67498,659200004.0
2005-09-21 04:05:00,0.67489,0.67495,0.67477,0.67487,330799993.0
2005-09-21 04:10:00,0.67488,0.67497,0.67475,0.67489,711800009.0
2005-09-21 04:15:00,0.67491,0.67493,0.67477,0.67487,640699997.0
2005-09-21 04:20:00,0.67486,0.67499,0.6748,0.67496,807799999.0
2005-09-21 04:25:00,0.67497,0.67502,0.67487,0.67492,421800002.0
2005-09-21 04:30:00,0.6749,0.67497,0.67483,0.67488,626999997.0
2005-09-21 04:35:00,0.67488,0.67488,0.67448,0.6745,506400003.0
2005-09-21 04:40:00,0.6745,0.67492,0.67446,0.67492,682800001.0
2005-09-21 04:45:00,0.67485,0.67493,0.67473,0.6748,581800001.0
2005-09-21 04:50:00,0.67477,0.67499,0.6747,0.67497,388599994.0
2005-09-21 04:55:00,0.67493,0.67503,0.67486,0.67495,443900001.0
2005-09-21 05:00:00,0.67492,0.67492,0.6748,0.6749,353300000.0
2005-09-21 05:05:00,0.67489,0.67515,0.67488,0.67515,634700001.0
2005-09-21 05:10:00,0.6751,0.67526,0.67505,0.67517,608599999.0
2005-09-21 05:15:00,0.67509,0.67526,0.67507,0.67526,535900000.0
2005-09-21 05:20:00,0.67534,0.67543,0.67507,0.67508,674900005.0
2005-09-21 05:25:00,0.67505,0.67536,0.675,0.6753,557199995.0
2005-09-21 05:30:00,0.67528,0.67528,0.67515,0.6752,752300012.0
2005-09-21 05:35:00,0.67521,0.67522,0.67502,0.67502,270300004.0
2005-09-21 05:40:00,0.67506,0.6751,0.67498,0.67509,615599997.0
2005-09-21 05:45:00,0.67507,0.67512,0.67496,0.67496,685100007.0
2005-09-21 05:50:00,0.67499,0.6751,0.67492,0.67503,639399997.0
2005-09-21 05:55:00,0.67468,0.67506,0.67459,0.675,443900001.0
2005-09-21 06:00:00,0.67498,0.67502,0.67492,0.675,360600000.0
2005-09-21 06:05:00,0.67503,0.67513,0.67493,0.67495,425700002.0
2005-09-21 06:10:00,0.67493,0.67502,0.67445,0.67452,346400000.0
2005-09-21 06:15:00,0.6747,0.67513,0.67464,0.67512,640700000.0
2005-09-21 06:20:00,0.67505,0.67508,0.67498,0.67498,447399996.0
2005-09-21 06:25:00,0.67475,0.67508,0.67455,0.67502,714100003.0
2005-09-21 06:30:00,0.67488,0.67503,0.6746,0.67503,745299999.0
2005-09-21 06:35:00,0.67502,0.67519,0.67497,0.67508,545800001.0
2005-09-21 06:40:00,0.67527,0.6755,0.67523,0.67533,621699992.0
2005-09-21 06:45:00,0.6754,0.6754,0.67524,0.67533,505900007.0
2005-09-21 06:50:00,0.6753,0.6754,0.67522,0.67522,514100001.0
2005-09-21 06:55:00,0.67525,0.6753,0.67519,0.67528,538899999.0
2005-09-21 07:00:00,0.6752,0.67538,0.6752,0.67538,524600000.0
2005-09-21 07:05:00,0.67533,0.67549,0.67529,0.67548,475900000.0
2005-09-21 07:10:00,0.67546,0.67556,0.67542,0.67546,779600001.0
2005-09-21 07:15:00,0.67547,0.67555,0.67516,0.67536,726500002.0
2005-09-21 07:20:00,0.67532,0.6755,0.67523,0.67542,745099996.0
2005-09-21 07:25:00,0.67547,0.67553,0.67527,0.67534,896399991.0
2005-09-21 07:30:00,0.6753,0.67534,0.67484,0.67495,960800004.0
2005-09-21 07:35:00,0.67502,0.67519,0.67485,0.67489,706499999.0
2005-09-21 07:40:00,0.67488,0.67509,0.67485,0.67509,592999993.0
2005-09-21 07:45:00,0.67509,0.67529,0.67509,0.67516,430099999.0
2005-09-21 07:50:00,0.67516,0.67519,0.67486,0.67495,689599999.0
2005-09-21 07:55:00,0.67499,0.67504,0.67489,0.67497,457899997.0
2005-09-21 08:00:00,0.67493,0.67493,0.67466,0.67485,545000003.0
2005-09-21 08:05:00,0.67492,0.67519,0.67492,0.67519,610799994.0
2005-09-21 08:10:00,0.67524,0.67531,0.6751,0.67515,671900002.0
2005-09-21 08:15:00,0.67521,0.67543,0.6752,0.67522,534500004.0
2005-09-21 08:20:00,0.67525,0.67525,0.67501,0.67515,710299999.0
2005-09-21 08:25:00,0.67513,0.67544,0.67513,0.6754,701599993.0
2005-09-21 08:30:00,0.67536,0.6755,0.67528,0.67537,915600004.0
2005-09-21 08:35:00,0.67534,0.67541,0.6752,0.6754,572499999.0
2005-09-21 08:40:00,0.67537,0.67563,0.67516,0.67521,599300000.0
2005-09-21 08:45:00,0.67519,0.67521,0.67502,0.67519,594199999.0
2005-09-21 08:50:00,0.67518,0.67522,0.67482,0.67482,575399995.0
2005-09-21 08:55:00,0.67473,0.67482,0.67468,0.67475,532400005.0
2005-09-21 09:00:00,0.6748,0.67485,0.67466,0.67478,569500007.0
2005-09-21 09:05:00,0.67476,0.67508,0.67472,0.67503,599699997.0
2005-09-21 09:10:00,0.67498,0.67515,0.67497,0.67507,758599994.0
2005-09-21 09:15:00,0.67504,0.67519,0.67504,0.67508,636000005.0
2005-09-21 09:20:00,0.67508,0.67523,0.67497,0.67518,692400002.0
2005-09-21 09:25:00,0.6752,0.6754,0.67517,0.67521,580399996.0
2005-09-21 09:30:00,0.6751,0.67512,0.67492,0.67502,443300000.0
2005-09-21 09:35:00,0.67507,0.67515,0.67499,0.67512,511300002.0
2005-09-21 09:40:00,0.67514,0.67537,0.67508,0.67527,626900002.0
2005-09-21 09:45:00,0.67533,0.6755,0.67531,0.67534,728500002.0
2005-09-21 09:50:00,0.67533,0.67533,0.67512,0.6753,591500003.0
2005-09-21 09:55:00,0.67531,0.67559,0.67531,0.67548,732800000.0
2005-09-21 10:00:00,0.67555,0.67572,0.67553,0.67563,564600000.0
2005-09-21 10:05:00,0.67562,0.6758,0.67558,0.67576,601999999.0
2005-09-21 10:10:00,0.67578,0.67591,0.67574,0.67579,417799992.0
2005-09-21 10:15:00,0.67583,0.67583,0.67563,0.67573,754900002.0
2005-09-21 10:20:00,0.67576,0.67591,0.67565,0.67572,659400004.0
2005-09-21 10:25:00,0.67573,0.67573,0.67552,0.67563,823900000.0
2005-09-21 10:30:00,0.67557,0.67561,0.67501,0.67513,727400001.0
2005-09-21 10:35:00,0.67513,0.67535,0.675,0.67533,700499988.0
2005-09-21 10:40:00,0.6753,0.67547,0.67511,0.67538,501100000.0
2005-09-21 10:45:00,0.67534,0.67536,0.67495,0.67513,588699993.0
2005-09-21 10:50:00,0.67514,0.67518,0.67501,0.67501,814800001.0
2005-09-21 10:55:00,0.67499,0.67504,0.67478,0.67485,596800005.0
2005-09-21 11:00:00,0.67484,0.67497,0.67479,0.67495,756700007.0
2005-09-21 11:05:00,0.67489,0.67526,0.67489,0.67523,424600002.0
2005-09-21 11:10:00,0.67526,0.67536,0.67502,0.67524,683700014.0
2005-09-21 11:15:00,0.67525,0.67536,0.67517,0.67528,895400002.0
2005-09-21 11:20:00,0.67526,0.67533,0.67521,0.67526,682300004.0
2005-09-21 11:25:00,0.67522,0.6753,0.67502,0.67502,876699990.0
2005-09-21 11:30:00,0.6751,0.67522,0.67505,0.67516,837000007.0
2005-09-21 11:35:00,0.67519,0.67533,0.67509,0.67528,612400003.0
2005-09-21 11:40:00,0.67527,0.6753,0.67511,0.67512,532600003.0
2005-09-21 11:45:00,0.6751,0.67515,0.67479,0.67496,920200003.0
2005-09-21 11:50:00,0.67485,0.67494,0.6748,0.67487,678100002.0
2005-09-21 11:55:00,0.67497,0.67509,0.67488,0.67497,842800001.0
2005-09-21 12:00:00,0.67492,0.67498,0.67478,0.67498,686499998.0
2005-09-21 12:05:00,0.67498,0.67526,0.67498,0.67517,744200001.0
2005-09-21 12:10:00,0.67518,0.6752,0.6751,0.6751,609900008.0
2005-09-21 12:15:00,0.67512,0.67532,0.67507,0.67522,679599997.0
2005-09-21 12:20:00,0.67523,0.67528,0.67502,0.67503,683099998.0
2005-09-21 12:25:00,0.67496,0.67508,0.6748,0.67505,617800007.0
2005-09-21 12:30:00,0.67505,0.67517,0.67453,0.67515,619100002.0
2005-09-21 12:35:00,0.67516,0.67523,0.67511,0.67518,635200007.0
2005-09-21 12:40:00,0.67512,0.67521,0.67509,0.67509,694800004.0
2005-09-21 12:45:00,0.67512,0.67516,0.67485,0.67485,741499996.0
2005-09-21 12:50:00,0.67488,0.67498,0.67482,0.67486,626600000.0
2005-09-21 12:55:00,0.67484,0.67484,0.67451,0.67451,607000002.0
2005-09-21 13:00:00,0.67456,0.67464,0.67451,0.67464,789000001.0
2005-09-21 13:05:00,0.67463,0.67468,0.67455,0.67461,453699999.0
2005-09-21 13:10:00,0.67462,0.67465,0.67456,0.67463,670300002.0
2005-09-21 13:15:00,0.67459,0.67476,0.67458,0.67476,727800003.0
2005-09-21 13:20:00,0.67477,0.67501,0.67477,0.67501,650400003.0
2005-09-21 13:25:00,0.67497,0.67502,0.6748,0.67498,508999998.0
2005-09-21 13:30:00,0.675,0.67521,0.67494,0.67497,783500005.0
2005-09-21 13:35:00,0.67495,0.67508,0.67494,0.67502,642600001.0
2005-09-21 13:40:00,0.67506,0.6751,0.67488,0.67503,647099999.0
2005-09-21 13:45:00,0.67503,0.67512,0.67494,0.67494,720300000.0
2005-09-21 13:50:00,0.67491,0.67515,0.67491,0.67503,685000004.0
2005-09-21 13:55:00,0.67504,0.67509,0.67486,0.67489,747400002.0
2005-09-21 14:00:00,0.67494,0.67515,0.67492,0.67515,592100006.0
2005-09-21 14:05:00,0.67506,0.67509,0.67482,0.67488,831299997.0
2005-09-21 14:10:00,0.67487,0.67499,0.67478,0.67499,571499997.0
2005-09-21 14:15:00,0.6749,0.67503,0.67483,0.67498,525700005.0
2005-09-21 14:20:00,0.675,0.675,0.67462,0.67466,599600003.0
2005-09-21 14:25:00,0.67466,0.6747,0.67457,0.67463,664100001.0
2005-09-21 14:30:00,0.67461,0.67471,0.67459,0.67462,634300002.0
2005-09-21 14:35:00,0.67461,0.67467,0.6745,0.67465,711900000.0
2005-09-21 14:40:00,0.67466,0.67489,0.67463,0.67473,792499995.0
2005-09-21 14:45:00,0.67475,0.67498,0.67473,0.67493,1020699997.0
2005-09-21 14:50:00,0.67497,0.67499,0.67484,0.67487,710500003.0
2005-09-21 14:55:00,0.67489,0.67498,0.67486,0.67495,745799998.0
2005-09-21 15:00:00,0.67493,0.67499,0.67481,0.67486,473999997.0
2005-09-21 15:05:00,0.67487,0.67487,0.6746,0.6746,761299998.0
2005-09-21 15:10:00,0.67462,0.67473,0.67461,0.67462,545999995.0
2005-09-21 15:15:00,0.67462,0.6747,0.6746,0.67462,616999996.0
2005-09-21 15:20:00,0.67463,0.67466,0.67448,0.67465,621000004.0
2005-09-21 15:25:00,0.67465,0.67471,0.67458,0.67464,704900001.0
2005-09-21 15:30:00,0.67465,0.67472,0.67455,0.67465,660999994.0
2005-09-21 15:35:00,0.67475,0.67478,0.67452,0.67469,901000003.0
2005-09-21 15:40:00,0.6747,0.67478,0.6746,0.67462,611100006.0
2005-09-21 15:45:00,0.67465,0.6747,0.67453,0.67453,569200001.0
2005-09-21 15:50:00,0.6745,0.67478,0.67448,0.67466,683200002.0
2005-09-21 15:55:00,0.67467,0.67488,0.67465,0.67483,619199996.0
2005-09-21 16:00:00,0.67485,0.67501,0.67475,0.67496,532700001.0
2005-09-21 16:05:00,0.6749,0.67499,0.67477,0.67493,614000004.0
2005-09-21 16:10:00,0.67493,0.67514,0.6749,0.67494,651100002.0
2005-09-21 16:15:00,0.67492,0.67533,0.67492,0.67533,688199998.0
2005-09-21 16:20:00,0.67534,0.67534,0.67509,0.6752,758200002.0
2005-09-21 16:25:00,0.67522,0.67538,0.67517,0.67525,549500002.0
2005-09-21 16:30:00,0.67517,0.67525,0.6751,0.6752,387400003.0
2005-09-21 16:35:00,0.67525,0.67536,0.67517,0.67528,507600005.0
2005-09-21 16:40:00,0.67524,0.67524,0.67503,0.67516,551799998.0
2005-09-21 16:45:00,0.67511,0.67526,0.67511,0.67522,710699995.0
2005-09-21 16:50:00,0.67527,0.67527,0.67485,0.67485,554400000.0
2005-09-21 16:55:00,0.67484,0.67485,0.67442,0.6745,706400000.0
2005-09-21 17:00:00,0.67445,0.67462,0.67441,0.67447,554199997.0
2005-09-21 17:05:00,0.67444,0.67468,0.67444,0.67463,793999994.0
2005-09-21 17:10:00,0.67463,0.67464,0.67448,0.6746,623400007.0
2005-09-21 17:15:00,0.67461,0.67475,0.67456,0.67463,807499991.0
2005-09-21 17:20:00,0.67465,0.67465,0.67445,0.67448,809300002.0
2005-09-21 17:25:00,0.6745,0.67454,0.67425,0.67443,599700001.0
2005-09-21 17:30:00,0.6745,0.6747,0.67447,0.67455,697399994.0
2005-09-21 17:35:00,0.67463,0.67463,0.67438,0.67449,536800003.0
2005-09-21 17:40:00,0.67451,0.6746,0.67427,0.67439,530100003.0
2005-09-21 17:45:00,0.67435,0.67453,0.6743,0.67449,702900003.0
2005-09-21 17:50:00,0.67447,0.67456,0.67438,0.67448,766999995.0
2005-09-21 17:55:00,0.67441,0.67461,0.67439,0.67452,590500000.0
2005-09-21 18:00:00,0.67427,0.6748,0.67399,0.67478,5427599997.0
2005-09-21 18:05:00,0.67473,0.67487,0.6745,0.67477,6952799991.0
2005-09-21 18:10:00,0.67477,0.67477,0.67455,0.67461,5487700023.0
2005-09-21 18:15:00,0.6744,0.6747,0.6744,0.67463,4635599997.0
2005-09-21 18:20:00,0.67465,0.67479,0.6745,0.67452,4647200007.0
2005-09-21 18:25:00,0.67453,0.67472,0.67452,0.67468,3710600000.0
2005-09-21 18:30:00,0.6747,0.67472,0.67457,0.67468,3840599993.0
2005-09-21 18:35:00,0.67466,0.6747,0.67451,0.67458,1900400017.0
2005-09-21 18:40:00,0.67457,0.67457,0.67443,0.67444,2441599997.0
2005-09-21 18:45:00,0.67442,0.67452,0.67437,0.67445,1435899999.0
2005-09-21 18:50:00,0.67442,0.67456,0.67439,0.67452,1912700005.0
2005-09-21 18:55:00,0.67447,0.67461,0.67444,0.67447,3203099998.0
2005-09-21 19:00:00,0.6745,0.67469,0.6745,0.67465,2005799999.0
2005-09-21 19:05:00,0.6746,0.67466,0.67413,0.67466,2973000012.0
2005-09-21 19:10:00,0.6747,0.67473,0.67457,0.67463,1516000009.0
2005-09-21 19:15:00,0.67463,0.6747,0.67421,0.67469,1802400006.0
2005-09-21 19:20:00,0.67466,0.6747,0.6743,0.67464,1312100003.0
2005-09-21 19:25:00,0.67464,0.67472,0.67453,0.67465,2134000005.0
2005-09-21 19:30:00,0.67463,0.67472,0.67458,0.67465,2586099995.0
2005-09-21 19:35:00,0.67465,0.67472,0.67454,0.67454,2125699994.0
2005-09-21 19:40:00,0.67447,0.67472,0.67447,0.67462,1859199992.0
2005-09-21 19:45:00,0.67465,0.67472,0.67422,0.67465,1253200001.0
2005-09-21 19:50:00,0.67465,0.67471,0.67462,0.67467,1090499998.0
2005-09-21 19:55:00,0.67469,0.67482,0.67462,0.67474,1364999995.0
2005-09-21 20:00:00,0.67485,0.67487,0.67467,0.67475,965600002.0
2005-09-21 20:05:00,0.67476,0.67485,0.67473,0.67478,1209200000.0
2005-09-21 20:10:00,0.67473,0.67482,0.67468,0.67478,2417299991.0
2005-09-21 20:15:00,0.6748,0.67486,0.6747,0.6747,2069000004.0
2005-09-21 20:20:00,0.67474,0.6748,0.67466,0.67468,1757799998.0
2005-09-21 20:25:00,0.6747,0.67475,0.67462,0.67462,2635499994.0
2005-09-21 20:30:00,0.67468,0.67488,0.67434,0.6746,4815200030.0
2005-09-21 20:35:00,0.6748,0.67499,0.67473,0.67495,2556600008.0
2005-09-21 20:40:00,0.67493,0.67502,0.67474,0.67475,2520200010.0
2005-09-21 20:45:00,0.67473,0.6748,0.67463,0.6747,2324200011.0
2005-09-21 20:50:00,0.67471,0.67475,0.67453,0.67464,3826899985.0
2005-09-21 20:55:00,0.67463,0.67469,0.67446,0.67446,5147500007.0
2005-09-21 21:00:00,0.67454,0.67467,0.67448,0.67462,4491200033.0
2005-09-21 21:05:00,0.6746,0.6747,0.67454,0.67465,1635400006.0
2005-09-21 21:10:00,0.67465,0.6747,0.67401,0.67439,1370399992.0
2005-09-21 21:15:00,0.67461,0.67467,0.6742,0.67431,1949099985.0
2005-09-21 21:20:00,0.67461,0.67467,0.67418,0.6745,2604900003.0
2005-09-21 21:25:00,0.67432,0.67458,0.67399,0.67436,908100000.0
2005-09-21 21:30:00,0.67435,0.67464,0.67421,0.67457,2164099996.0
2005-09-21 21:35:00,0.67462,0.67469,0.67457,0.67468,751999999.0
2005-09-21 21:40:00,0.67462,0.67469,0.67457,0.67465,1314800001.0
2005-09-21 21:45:00,0.67466,0.67471,0.67422,0.67469,1290699987.0
2005-09-21 21:50:00,0.67466,0.6747,0.67412,0.67448,1099800000.0
2005-09-21 21:55:00,0.67459,0.67472,0.67409,0.67472,1079499997.0
2005-09-21 22:00:00,0.6747,0.6749,0.67465,0.67481,1535400001.0
2005-09-21 22:05:00,0.67475,0.67493,0.67429,0.67493,777099996.0
2005-09-21 22:10:00,0.67492,0.67498,0.67488,0.67495,1105100004.0
2005-09-21 22:15:00,0.67497,0.67504,0.6749,0.67492,1521500003.0
2005-09-21 22:20:00,0.67495,0.67507,0.67492,0.67497,1657099990.0
2005-09-21 22:25:00,0.67495,0.6751,0.67491,0.67505,1489800006.0
2005-09-21 22:30:00,0.67507,0.67507,0.67493,0.675,1003700002.0
2005-09-21 22:35:00,0.675,0.67508,0.67495,0.67503,953500001.0
2005-09-21 22:40:00,0.67501,0.67509,0.67497,0.67507,1346399999.0
2005-09-21 22:45:00,0.67508,0.67519,0.67447,0.67511,964999999.0
2005-09-21 22:50:00,0.6751,0.67517,0.67503,0.67503,520700002.0
2005-09-21 22:55:00,0.67496,0.67496,0.67455,0.67455,1222300000.0
2005-09-21 23:00:00,0.67425,0.67488,0.67425,0.67485,691000005.0
2005-09-21 23:05:00,0.67477,0.67478,0.67436,0.67455,684200001.0
2005-09-21 23:10:00,0.6743,0.67486,0.67418,0.67456,750800001.0
2005-09-21 23:15:00,0.67458,0.67478,0.67436,0.67477,901899998.0
2005-09-21 23:20:00,0.67466,0.67491,0.67432,0.67483,745300004.0
2005-09-21 23:25:00,0.6748,0.67488,0.6748,0.6748,421700003.0
2005-09-21 23:30:00,0.67484,0.67502,0.67437,0.67492,975800001.0
2005-09-21 23:35:00,0.67495,0.675,0.67488,0.67495,730699997.0
2005-09-21 23:40:00,0.67497,0.67508,0.67495,0.67508,345000002.0
2005-09-21 23:45:00,0.67508,0.67508,0.67451,0.67495,550300000.0
2005-09-21 23:50:00,0.67486,0.67486,0.67446,0.67473,542300005.0
2005-09-21 23:55:00,0.67503,0.67503,0.67443,0.67466,715000000.0
2005-09-22 00:00:00,0.6746,0.67484,0.6746,0.67465,371100002.0
2005-09-22 00:05:00,0.67462,0.67475,0.67462,0.67472,822899993.0
2005-09-22 00:10:00,0.67475,0.67475,0.67433,0.67445,493899997.0
2005-09-22 00:15:00,0.67463,0.67474,0.67431,0.67467,585499990.0
2005-09-22 00:20:00,0.67468,0.67485,0.67468,0.67477,483400003.0
2005-09-22 00:25:00,0.67482,0.67486,0.6744,0.67482,545800001.0
2005-09-22 00:30:00,0.67489,0.67508,0.67485,0.67508,793599997.0
2005-09-22 00:35:00,0.67505,0.67511,0.67497,0.67503,363299999.0
2005-09-22 00:40:00,0.675,0.67503,0.67485,0.67495,728799991.0
2005-09-22 00:45:00,0.67493,0.67509,0.6746,0.67502,627700006.0
2005-09-22 00:50:00,0.67512,0.67514,0.675,0.67505,546799998.0
2005-09-22 00:55:00,0.67512,0.67522,0.67477,0.67517,425499996.0
2005-09-22 01:00:00,0.67519,0.6752,0.67497,0.67502,850400010.0
2005-09-22 01:05:00,0.67501,0.67507,0.67486,0.67486,728200007.0
2005-09-22 01:10:00,0.6749,0.67506,0.6746,0.67467,653999997.0
2005-09-22 01:15:00,0.67494,0.67494,0.67478,0.67494,745900006.0
2005-09-22 01:20:00,0.67495,0.67496,0.67431,0.67473,755100003.0
2005-09-22 01:25:00,0.675,0.67523,0.67499,0.67509,465500002.0
2005-09-22 01:30:00,0.6751,0.6753,0.6751,0.67523,464700003.0
2005-09-22 01:35:00,0.67523,0.67526,0.67514,0.67523,654000004.0
2005-09-22 01:40:00,0.67517,0.67553,0.67512,0.67553,833000003.0
2005-09-22 01:45:00,0.6758,0.67628,0.67572,0.67611,981599998.0
2005-09-22 01:50:00,0.67613,0.67631,0.67604,0.67612,782499989.0
2005-09-22 01:55:00,0.67612,0.67615,0.67605,0.67609,741899998.0
2005-09-22 02:00:00,0.67605,0.67624,0.67602,0.67616,884699991.0
2005-09-22 02:05:00,0.67618,0.67628,0.67605,0.6761,699800003.0
2005-09-22 02:10:00,0.67607,0.67627,0.67581,0.67581,587600005.0
2005-09-22 02:15:00,0.67586,0.67596,0.67564,0.67566,740700007.0
2005-09-22 02:20:00,0.67568,0.67582,0.67561,0.6757,841700002.0
2005-09-22 02:25:00,0.67568,0.67599,0.67563,0.67597,759499993.0
2005-09-22 02:30:00,0.6759,0.6759,0.67569,0.67585,509299995.0
2005-09-22 02:35:00,0.67581,0.67583,0.67561,0.67578,799299998.0
2005-09-22 02:40:00,0.67578,0.67586,0.67557,0.67561,404600006.0
2005-09-22 02:45:00,0.67556,0.67579,0.67556,0.67573,478500000.0
2005-09-22 02:50:00,0.67573,0.67599,0.67573,0.67596,529999995.0
2005-09-22 02:55:00,0.67594,0.67594,0.67574,0.67578,587299999.0
2005-09-22 03:00:00,0.6758,0.67585,0.67576,0.67579,570400002.0
2005-09-22 03:05:00,0.67584,0.67589,0.67573,0.67575,736000003.0
2005-09-22 03:10:00,0.67581,0.67592,0.67541,0.67552,873299997.0
2005-09-22 03:15:00,0.67552,0.6756,0.67542,0.6755,728500002.0
2005-09-22 03:20:00,0.67549,0.67558,0.67542,0.67552,1131800002.0
2005-09-22 03:25:00,0.67553,0.67557,0.67544,0.67554,445499994.0
2005-09-22 03:30:00,0.67556,0.67574,0.67545,0.67556,442999999.0
2005-09-22 03:35:00,0.67564,0.67572,0.67552,0.67558,562799997.0
2005-09-22 03:40:00,0.67555,0.67563,0.67551,0.67561,611599999.0
2005-09-22 03:45:00,0.67562,0.67585,0.67551,0.67558,778500009.0
2005-09-22 03:50:00,0.67555,0.67562,0.67454,0.67527,714000005.0
2005-09-22 03:55:00,0.67528,0.67529,0.67506,0.67508,562399999.0
2005-09-22 04:00:00,0.67513,0.67526,0.67509,0.67523,787099996.0
2005-09-22 04:05:00,0.67524,0.67531,0.67511,0.67516,431000002.0
2005-09-22 04:10:00,0.67518,0.67521,0.67465,0.6749,700000004.0
2005-09-22 04:15:00,0.67486,0.67499,0.67474,0.67483,735399999.0
2005-09-22 04:20:00,0.67495,0.67506,0.67492,0.67506,458300007.0
2005-09-22 04:25:00,0.67509,0.67509,0.6748,0.6748,329599996.0
2005-09-22 04:30:00,0.6748,0.67504,0.6748,0.67495,711700002.0
2005-09-22 04:35:00,0.67502,0.67523,0.67502,0.6752,482699996.0
2005-09-22 04:40:00,0.6753,0.6753,0.6749,0.67505,716300003.0
2005-09-22 04:45:00,0.67499,0.67507,0.67492,0.675,655299997.0
2005-09-22 04:50:00,0.67498,0.67504,0.67461,0.67502,680900002.0
2005-09-22 04:55:00,0.67498,0.67506,0.67487,0.67505,586499997.0
2005-09-22 05:00:00,0.67503,0.6751,0.67495,0.6751,659800004.0
2005-09-22 05:05:00,0.67509,0.67513,0.675,0.67506,551499997.0
2005-09-22 05:10:00,0.67498,0.6751,0.67495,0.67507,551300000.0
2005-09-22 05:15:00,0.67508,0.67528,0.67505,0.6752,703099998.0
2005-09-22 05:20:00,0.67515,0.67515,0.67495,0.67504,525399994.0
2005-09-22 05:25:00,0.67519,0.67531,0.67512,0.67513,475900004.0
2005-09-22 05:30:00,0.67514,0.67531,0.67514,0.67526,714500006.0
2005-09-22 05:35:00,0.675,0.67528,0.6749,0.67524,596999992.0
2005-09-22 05:40:00,0.6753,0.67542,0.67528,0.67537,431300000.0
2005-09-22 05:45:00,0.67514,0.67554,0.67501,0.6753,595399993.0
2005-09-22 05:50:00,0.67537,0.67548,0.67533,0.67545,654499994.0
2005-09-22 05:55:00,0.67541,0.67549,0.67538,0.67545,469799994.0
2005-09-22 06:00:00,0.67549,0.67556,0.67538,0.67542,560200000.0
2005-09-22 06:05:00,0.6754,0.67543,0.67526,0.67538,558499999.0
2005-09-22 06:10:00,0.67533,0.67543,0.67516,0.67526,517400005.0
2005-09-22 06:15:00,0.67526,0.67561,0.67525,0.67554,701099989.0
2005-09-22 06:20:00,0.67545,0.6756,0.67538,0.67545,548800006.0
2005-09-22 06:25:00,0.67543,0.67553,0.67537,0.67552,514499998.0
2005-09-22 06:30:00,0.67547,0.67548,0.67531,0.67542,584099997.0
2005-09-22 06:35:00,0.67542,0.67542,0.67516,0.67534,588300003.0
2005-09-22 06:40:00,0.67528,0.67544,0.67516,0.67536,755300002.0
2005-09-22 06:45:00,0.67538,0.67545,0.67505,0.6754,850000007.0
2005-09-22 06:50:00,0.67522,0.67522,0.67432,0.67455,540900003.0
2005-09-22 06:55:00,0.67463,0.67492,0.67443,0.67492,604800001.0
2005-09-22 07:00:00,0.67492,0.67492,0.6747,0.67485,730800002.0
2005-09-22 07:05:00,0.67473,0.67503,0.67469,0.67492,583000002.0
2005-09-22 07:10:00,0.67487,0.67514,0.67473,0.6751,717699995.0
2005-09-22 07:15:00,0.67514,0.67519,0.6748,0.67498,569999997.0
2005-09-22 07:20:00,0.67496,0.67506,0.67492,0.67503,759399997.0
2005-09-22 07:25:00,0.67498,0.67507,0.67492,0.675,718500009.0
2005-09-22 07:30:00,0.67498,0.67512,0.67496,0.67512,526400001.0
2005-09-22 07:35:00,0.67508,0.6753,0.67505,0.67521,596600001.0
2005-09-22 07:40:00,0.6752,0.67534,0.67514,0.6753,649800006.0
2005-09-22 07:45:00,0.67526,0.67548,0.67524,0.67538,659600004.0
2005-09-22 07:50:00,0.67537,0.6755,0.67529,0.67543,721300004.0
2005-09-22 07:55:00,0.67537,0.67537,0.67511,0.67529,705100011.0
2005-09-22 08:00:00,0.6753,0.67553,0.67526,0.67529,866100007.0
2005-09-22 08:05:00,0.67529,0.67532,0.67493,0.67498,843999984.0
2005-09-22 08:10:00,0.67493,0.67524,0.67486,0.6751,720900000.0
2005-09-22 08:15:00,0.67507,0.67518,0.67501,0.67518,493899998.0
2005-09-22 08:20:00,0.67516,0.67523,0.6751,0.67515,464499996.0
2005-09-22 08:25:00,0.67509,0.67521,0.67492,0.67499,945399996.0
2005-09-22 08:30:00,0.675,0.67516,0.675,0.67511,711400007.0
2005-09-22 08:35:00,0.67508,0.67551,0.67505,0.67546,611600005.0
2005-09-22 08:40:00,0.67537,0.67565,0.67527,0.67561,556000003.0
2005-09-22 08:45:00,0.67569,0.67579,0.67553,0.67571,441599998.0
2005-09-22 08:50:00,0.67577,0.67583,0.67551,0.67555,587399998.0
2005-09-22 08:55:00,0.67558,0.67602,0.67557,0.67602,539800006.0
2005-09-22 09:00:00,0.67595,0.67595,0.67564,0.67564,783200002.0
2005-09-22 09:05:00,0.67561,0.67561,0.6754,0.67547,689800003.0
2005-09-22 09:10:00,0.67546,0.67546,0.6753,0.67536,675300004.0
2005-09-22 09:15:00,0.67533,0.67545,0.67526,0.6754,478600000.0
2005-09-22 09:20:00,0.67541,0.67555,0.67535,0.67539,415600003.0
2005-09-22 09:25:00,0.67539,0.67539,0.67523,0.67531,827199994.0
2005-09-22 09:30:00,0.67525,0.67525,0.67497,0.67501,649999991.0
2005-09-22 09:35:00,0.67505,0.67523,0.675,0.67517,497999998.0
2005-09-22 09:40:00,0.67517,0.67528,0.67517,0.67519,624500000.0
2005-09-22 09:45:00,0.67522,0.6753,0.67519,0.67527,698200007.0
2005-09-22 09:50:00,0.67524,0.67525,0.6751,0.67525,559400003.0
2005-09-22 09:55:00,0.67525,0.67525,0.67493,0.67493,631800004.0
2005-09-22 10:00:00,0.67495,0.67536,0.67495,0.67532,670200008.0
2005-09-22 10:05:00,0.67524,0.67533,0.67516,0.67532,852999997.0
2005-09-22 10:10:00,0.67535,0.67541,0.67519,0.67537,473500008.0
2005-09-22 10:15:00,0.67546,0.67547,0.67512,0.67525,720999999.0
2005-09-22 10:20:00,0.67526,0.6753,0.6752,0.6753,434900004.0
2005-09-22 10:25:00,0.67527,0.67537,0.6752,0.67522,723600003.0
2005-09-22 10:30:00,0.67523,0.67524,0.67509,0.67518,602499999.0
2005-09-22 10:35:00,0.6752,0.6752,0.67509,0.67512,672099995.0
2005-09-22 10:40:00,0.67509,0.6752,0.67503,0.67518,670999994.0
2005-09-22 10:45:00,0.67524,0.67535,0.6752,0.67535,412499996.0
2005-09-22 10:50:00,0.67537,0.67561,0.67537,0.67559,733999998.0
2005-09-22 10:55:00,0.6756,0.67588,0.67553,0.67588,818699993.0
2005-09-22 11:00:00,0.67587,0.67591,0.67572,0.67582,341400002.0
2005-09-22 11:05:00,0.67578,0.67643,0.67573,0.67638,749699999.0
2005-09-22 11:10:00,0.67633,0.67633,0.67595,0.67598,795799993.0
2005-09-22 11:15:00,0.67603,0.67638,0.67599,0.67632,801800001.0
2005-09-22 11:20:00,0.67629,0.67633,0.67618,0.67626,627799995.0
2005-09-22 11:25:00,0.67622,0.67672,0.67622,0.67664,650800000.0
2005-09-22 11:30:00,0.67669,0.67678,0.67664,0.67667,918599992.0
2005-09-22 11:35:00,0.67669,0.67686,0.67664,0.67682,551500003.0
2005-09-22 11:40:00,0.67676,0.67691,0.67671,0.67674,565699997.0
2005-09-22 11:45:00,0.67673,0.67688,0.6767,0.67683,744700002.0
2005-09-22 11:50:00,0.6767,0.67726,0.67666,0.67726,563999998.0
2005-09-22 11:55:00,0.67736,0.67746,0.67723,0.67728,825700001.0
2005-09-22 12:00:00,0.67722,0.67767,0.67714,0.67767,838200002.0
2005-09-22 12:05:00,0.67763,0.67774,0.67755,0.67759,734299992.0
2005-09-22 12:10:00,0.67755,0.67768,0.67755,0.67768,595100000.0
2005-09-22 12:15:00,0.67761,0.67786,0.67754,0.67777,481900003.0
2005-09-22 12:20:00,0.67778,0.67788,0.67773,0.67785,750800000.0
2005-09-22 12:25:00,0.67786,0.67791,0.67777,0.67787,858799998.0
2005-09-22 12:30:00,0.67783,0.67808,0.67783,0.67808,639099999.0
2005-09-22 12:35:00,0.67811,0.67816,0.67803,0.67813,693699995.0
2005-09-22 12:40:00,0.67806,0.67829,0.67806,0.67823,711699999.0
2005-09-22 12:45:00,0.67825,0.67832,0.67802,0.67802,609200002.0
2005-09-22 12:50:00,0.67803,0.67832,0.678,0.67832,1074500005.0
2005-09-22 12:55:00,0.67828,0.67828,0.67815,0.67822,578699998.0
2005-09-22 13:00:00,0.67821,0.67833,0.67807,0.67815,719200006.0
2005-09-22 13:05:00,0.67817,0.6783,0.67803,0.6783,638799996.0
2005-09-22 13:10:00,0.67828,0.67843,0.67821,0.67843,605900003.0
2005-09-22 13:15:00,0.67839,0.6785,0.67822,0.6784,790799997.0
2005-09-22 13:20:00,0.67837,0.67848,0.67833,0.67848,546100001.0
2005-09-22 13:25:00,0.67853,0.67862,0.67838,0.67838,596900006.0
2005-09-22 13:30:00,0.6783,0.67844,0.67824,0.67842,852800003.0
2005-09-22 13:35:00,0.67838,0.67843,0.67828,0.67828,634500009.0
2005-09-22 13:40:00,0.67834,0.67836,0.67788,0.67823,484400006.0
2005-09-22 13:45:00,0.67825,0.67833,0.67816,0.67821,643799999.0
2005-09-22 13:50:00,0.67818,0.67825,0.67813,0.67822,989799995.0
2005-09-22 13:55:00,0.6782,0.67831,0.67811,0.67827,642999999.0
2005-09-22 14:00:00,0.67825,0.67859,0.67825,0.67859,724000002.0
2005-09-22 14:05:00,0.67855,0.67883,0.6785,0.67883,550100004.0
2005-09-22 14:10:00,0.67885,0.67887,0.67854,0.6786,665699999.0
2005-09-22 14:15:00,0.67859,0.67893,0.67859,0.67893,509500000.0
2005-09-22 14:20:00,0.67881,0.6792,0.6788,0.67911,764999998.0
2005-09-22 14:25:00,0.67917,0.67929,0.67903,0.67923,813599997.0
2005-09-22 14:30:00,0.67914,0.67947,0.67914,0.67939,808200010.0
2005-09-22 14:35:00,0.67937,0.67939,0.67912,0.67913,783699991.0
2005-09-22 14:40:00,0.67909,0.67943,0.67901,0.67938,835499999.0
2005-09-22 14:45:00,0.67938,0.67962,0.67929,0.6796,920499997.0
2005-09-22 14:50:00,0.67961,0.67971,0.67947,0.67967,1000799999.0
2005-09-22 14:55:00,0.6797,0.67975,0.6796,0.67965,399699998.0
2005-09-22 15:00:00,0.67961,0.67968,0.6795,0.67955,616000003.0
2005-09-22 15:05:00,0.6795,0.67962,0.67937,0.67956,646500002.0
2005-09-22 15:10:00,0.67955,0.67964,0.67927,0.67934,727299997.0
2005-09-22 15:15:00,0.67937,0.67939,0.6792,0.67932,870900001.0
2005-09-22 15:20:00,0.67934,0.67952,0.67931,0.67944,714399999.0
2005-09-22 15:25:00,0.67938,0.67941,0.67914,0.67914,341400001.0
2005-09-22 15:30:00,0.67914,0.67917,0.67888,0.67888,633999997.0
2005-09-22 15:35:00,0.67896,0.67896,0.67865,0.67868,974500004.0
2005-09-22 15:40:00,0.67876,0.67879,0.67859,0.67873,672600001.0
2005-09-22 15:45:00,0.67879,0.67916,0.67879,0.67907,640699999.0
2005-09-22 15:50:00,0.67905,0.67915,0.67892,0.6791,592899999.0
2005-09-22 15:55:00,0.67914,0.67944,0.67914,0.67934,716500001.0
2005-09-22 16:00:00,0.67933,0.67937,0.67896,0.67903,776400001.0
2005-09-22 16:05:00,0.67894,0.67903,0.67859,0.67868,962299992.0
2005-09-22 16:10:00,0.67872,0.679,0.67869,0.67895,779000006.0
2005-09-22 16:15:00,0.67897,0.67928,0.67897,0.67928,485599997.0
2005-09-22 16:20:00,0.67918,0.6792,0.67897,0.67908,724100000.0
2005-09-22 16:25:00,0.67905,0.67911,0.67878,0.67878,559200000.0
2005-09-22 16:30:00,0.67876,0.67882,0.6787,0.67871,642500003.0
2005-09-22 16:35:00,0.67876,0.67877,0.67829,0.67838,488499997.0
2005-09-22 16:40:00,0.67841,0.67867,0.67836,0.67867,889999999.0
2005-09-22 16:45:00,0.67863,0.67871,0.67844,0.67862,689700003.0
2005-09-22 16:50:00,0.67866,0.67866,0.67823,0.67833,773699993.0
2005-09-22 16:55:00,0.67817,0.67833,0.67795,0.67833,764700003.0
2005-09-22 17:00:00,0.67838,0.67839,0.67785,0.67787,770400000.0
2005-09-22 17:05:00,0.67783,0.67796,0.67776,0.6779,786000003.0
2005-09-22 17:10:00,0.67795,0.67812,0.67791,0.67798,538200000.0
2005-09-22 17:15:00,0.67795,0.67799,0.6778,0.67785,764399993.0
2005-09-22 17:20:00,0.67797,0.67805,0.6778,0.67788,602900004.0
2005-09-22 17:25:00,0.67786,0.67826,0.67786,0.67819,501600000.0
2005-09-22 17:30:00,0.67819,0.67819,0.67787,0.67787,462300000.0
2005-09-22 17:35:00,0.67792,0.67801,0.6779,0.67801,680600002.0
2005-09-22 17:40:00,0.67803,0.67816,0.67796,0.67811,673299987.0
2005-09-22 17:45:00,0.67808,0.67842,0.67808,0.67842,322299996.0
2005-09-22 17:50:00,0.67843,0.67843,0.6783,0.67837,578400002.0
2005-09-22 17:55:00,0.6783,0.67833,0.67813,0.67813,477200000.0
2005-09-22 18:00:00,0.67813,0.67817,0.67785,0.67789,4678300011.0
2005-09-22 18:05:00,0.67782,0.67797,0.6775,0.67792,6929099987.0
2005-09-22 18:10:00,0.67797,0.67822,0.67791,0.67818,5461200010.0
2005-09-22 18:15:00,0.67817,0.6783,0.67817,0.67826,3582800001.0
2005-09-22 18:20:00,0.6783,0.67847,0.67825,0.67831,4708899985.0
2005-09-22 18:25:00,0.67831,0.67838,0.67809,0.67838,4122600000.0
2005-09-22 18:30:00,0.6784,0.67847,0.67819,0.67824,4398799997.0
2005-09-22 18:35:00,0.67825,0.67828,0.67812,0.67822,1874899991.0
2005-09-22 18:40:00,0.67824,0.67829,0.67812,0.67823,2512899997.0
2005-09-22 18:45:00,0.67824,0.67838,0.67822,0.67835,1671299999.0
2005-09-22 18:50:00,0.67834,0.67838,0.6781,0.6781,1732299986.0
2005-09-22 18:55:00,0.67807,0.67809,0.67795,0.67805,2885399991.0
2005-09-22 19:00:00,0.67805,0.67816,0.678,0.6781,2042399996.0
2005-09-22 19:05:00,0.67807,0.67818,0.678,0.67808,2415899999.0
2005-09-22 19:10:00,0.67809,0.67836,0.67804,0.67836,1617699995.0
2005-09-22 19:15:00,0.67836,0.67847,0.67826,0.67841,1965999999.0
2005-09-22 19:20:00,0.67835,0.67854,0.67819,0.67853,1172399995.0
2005-09-22 19:25:00,0.67847,0.67854,0.67827,0.67845,2570100011.0
2005-09-22 19:30:00,0.67849,0.67874,0.67849,0.67873,2377199991.0
2005-09-22 19:35:00,0.67875,0.6788,0.67855,0.67858,2415400000.0
2005-09-22 19:40:00,0.67857,0.67882,0.67857,0.67882,1831800003.0
2005-09-22 19:45:00,0.67875,0.67882,0.67864,0.67875,1069499996.0
2005-09-22 19:50:00,0.67877,0.67883,0.67863,0.67866,1462899993.0
2005-09-22 19:55:00,0.67868,0.67872,0.67847,0.67849,1366800002.0
2005-09-22 20:00:00,0.67853,0.67861,0.67849,0.67855,818399995.0
2005-09-22 20:05:00,0.67855,0.67855,0.678,0.67824,1148500001.0
2005-09-22 20:10:00,0.6782,0.67823,0.67807,0.67814,2243400002.0
2005-09-22 20:15:00,0.67817,0.67826,0.67805,0.67815,2431899999.0
2005-09-22 20:20:00,0.67818,0.67823,0.67791,0.67796,1606200000.0
2005-09-22 20:25:00,0.67795,0.67807,0.67783,0.67791,2779200002.0
2005-09-22 20:30:00,0.67792,0.67797,0.67772,0.67783,5217599975.0
2005-09-22 20:35:00,0.67785,0.67793,0.67782,0.6779,2606500010.0
2005-09-22 20:40:00,0.6779,0.67813,0.67784,0.67795,2878299985.0
2005-09-22 20:45:00,0.678,0.67809,0.67789,0.67803,2236300007.0
2005-09-22 20:50:00,0.67809,0.67832,0.67785,0.67822,3952399984.0
2005-09-22 20:55:00,0.67821,0.67825,0.67805,0.67805,4789400001.0
2005-09-22 21:00:00,0.67812,0.67824,0.67802,0.67811,4502199994.0
2005-09-22 21:05:00,0.67809,0.67821,0.67807,0.67819,1904999998.0
2005-09-22 21:10:00,0.67782,0.67821,0.67774,0.67817,1672000008.0
2005-09-22 21:15:00,0.67819,0.67823,0.67782,0.6781,1474800004.0
2005-09-22 21:20:00,0.67815,0.67817,0.67771,0.6781,2719299995.0
2005-09-22 21:25:00,0.67812,0.67817,0.67807,0.67813,964099993.0
2005-09-22 21:30:00,0.6781,0.67827,0.67808,0.67808,2274700000.0
2005-09-22 21:35:00,0.6781,0.67811,0.67762,0.67809,933100004.0
2005-09-22 21:40:00,0.67804,0.67827,0.67804,0.6782,1407900014.0
2005-09-22 21:45:00,0.67822,0.67824,0.6777,0.67812,984500004.0
2005-09-22 21:50:00,0.67808,0.67825,0.67808,0.67817,1048699995.0
2005-09-22 21:55:00,0.67817,0.67854,0.67813,0.67847,1151199996.0
2005-09-22 22:00:00,0.67844,0.67848,0.67836,0.67848,1669100001.0
2005-09-22 22:05:00,0.67844,0.67859,0.67841,0.67858,804900003.0
2005-09-22 22:10:00,0.67858,0.67864,0.6785,0.67851,763300002.0
2005-09-22 22:15:00,0.67851,0.67859,0.67781,0.67847,1708700013.0
2005-09-22 22:20:00,0.6785,0.67851,0.6779,0.6784,1728299994.0
2005-09-22 22:25:00,0.6784,0.67848,0.67834,0.67835,1304899995.0
2005-09-22 22:30:00,0.67835,0.67835,0.6782,0.67824,1001399999.0
2005-09-22 22:35:00,0.67824,0.67824,0.67815,0.67822,1138200002.0
2005-09-22 22:40:00,0.67783,0.6784,0.6777,0.6784,1464100012.0
2005-09-22 22:45:00,0.67806,0.67848,0.67802,0.67829,814599996.0
2005-09-22 22:50:00,0.67836,0.67845,0.67795,0.6784,778199995.0
2005-09-22 22:55:00,0.67833,0.67861,0.67833,0.67845,1261299993.0
2005-09-22 23:00:00,0.6781,0.67855,0.67792,0.67814,816800007.0
2005-09-22 23:05:00,0.67815,0.67829,0.67768,0.67817,686299996.0
2005-09-22 23:10:00,0.67806,0.6784,0.67787,0.67802,854200001.0
2005-09-22 23:15:00,0.67816,0.67839,0.67774,0.67779,987899995.0
2005-09-22 23:20:00,0.67775,0.67855,0.67751,0.67827,860500002.0
2005-09-22 23:25:00,0.67825,0.67835,0.67792,0.67804,352799998.0
2005-09-22 23:30:00,0.67833,0.67856,0.67825,0.67855,741700000.0
2005-09-22 23:35:00,0.67856,0.67873,0.67836,0.6787,703300000.0
2005-09-22 23:40:00,0.67869,0.67869,0.67803,0.67843,568699997.0
2005-09-22 23:45:00,0.67846,0.67857,0.67806,0.67835,755599999.0
2005-09-22 23:50:00,0.67833,0.67859,0.67797,0.67815,628600004.0
2005-09-22 23:55:00,0.67834,0.67849,0.67798,0.67845,536200003.0
2005-09-23 00:00:00,0.6784,0.67856,0.67821,0.6783,382400005.0
2005-09-23 00:05:00,0.67835,0.6784,0.67804,0.67829,851299995.0
2005-09-23 00:10:00,0.67827,0.67843,0.67819,0.67842,406599997.0
2005-09-23 00:15:00,0.6785,0.67858,0.6781,0.67847,401400004.0
2005-09-23 00:20:00,0.67827,0.67835,0.67798,0.67815,532299999.0
2005-09-23 00:25:00,0.67827,0.67827,0.67795,0.67813,709099998.0
2005-09-23 00:30:00,0.67773,0.67831,0.67759,0.67826,614299998.0
2005-09-23 00:35:00,0.67815,0.67822,0.67812,0.6782,367300000.0
2005-09-23 00:40:00,0.6782,0.67822,0.67768,0.67775,613400004.0
2005-09-23 00:45:00,0.67808,0.67818,0.6776,0.67806,479800003.0
2005-09-23 00:50:00,0.6781,0.67834,0.678,0.67816,737000003.0
2005-09-23 00:55:00,0.67815,0.67831,0.67804,0.67804,733800001.0
2005-09-23 01:00:00,0.67802,0.6783,0.67802,0.67826,461200004.0
2005-09-23 01:05:00,0.67827,0.67832,0.67802,0.67813,744400009.0
2005-09-23 01:10:00,0.6781,0.67833,0.67801,0.6781,567999997.0
2005-09-23 01:15:00,0.67807,0.67847,0.67807,0.67847,475600004.0
2005-09-23 01:20:00,0.67851,0.67852,0.67809,0.67824,716500005.0
2005-09-23 01:25:00,0.67824,0.67836,0.6779,0.67833,912999996.0
2005-09-23 01:30:00,0.67828,0.67832,0.67768,0.67818,698899989.0
2005-09-23 01:35:00,0.67818,0.6783,0.67791,0.67808,660999997.0
2005-09-23 01:40:00,0.67803,0.67807,0.67796,0.67797,595300008.0
2005-09-23 01:45:00,0.67796,0.67806,0.67795,0.67799,786300001.0
2005-09-23 01:50:00,0.678,0.67807,0.67779,0.67795,503600002.0
2005-09-23 01:55:00,0.67795,0.678,0.67789,0.67796,504899998.0
2005-09-23 02:00:00,0.67795,0.67812,0.67793,0.67805,713900002.0
2005-09-23 02:05:00,0.67807,0.67816,0.67798,0.67806,892699999.0
2005-09-23 02:10:00,0.67806,0.67813,0.67798,0.67803,571699995.0
2005-09-23 02:15:00,0.67779,0.67807,0.67767,0.67797,712999998.0
2005-09-23 02:20:00,0.67792,0.67801,0.67734,0.67745,559999993.0
2005-09-23 02:25:00,0.6777,0.67803,0.67745,0.67803,608600003.0
2005-09-23 02:30:00,0.67802,0.67819,0.678,0.67818,572599996.0
2005-09-23 02:35:00,0.67815,0.67825,0.67805,0.67815,644800004.0
2005-09-23 02:40:00,0.67821,0.67822,0.678,0.67803,566100003.0
2005-09-23 02:45:00,0.67797,0.67805,0.67793,0.67803,350700000.0
2005-09-23 02:50:00,0.67802,0.67805,0.67793,0.67793,601500004.0
2005-09-23 02:55:00,0.67792,0.67804,0.67784,0.67798,420600005.0
2005-09-23 03:00:00,0.67798,0.67812,0.67786,0.67805,850799994.0
2005-09-23 03:05:00,0.67806,0.67809,0.67754,0.67789,660799994.0
2005-09-23 03:10:00,0.67772,0.67827,0.67758,0.67824,636800007.0
2005-09-23 03:15:00,0.67806,0.67849,0.67781,0.67846,907700009.0
2005-09-23 03:20:00,0.67842,0.67855,0.67829,0.67854,645499999.0
2005-09-23 03:25:00,0.67854,0.67865,0.67845,0.67852,765799998.0
2005-09-23 03:30:00,0.67854,0.6786,0.67818,0.67835,723499995.0
2005-09-23 03:35:00,0.6784,0.67856,0.67822,0.6783,528200002.0
2005-09-23 03:40:00,0.67825,0.67832,0.67814,0.67819,502199999.0
2005-09-23 03:45:00,0.67817,0.67825,0.67812,0.67817,729800001.0
2005-09-23 03:50:00,0.67815,0.67825,0.67808,0.67818,263299999.0
2005-09-23 03:55:00,0.67813,0.6782,0.67792,0.67792,535400001.0
2005-09-23 04:00:00,0.67802,0.67817,0.67796,0.67813,685499993.0
2005-09-23 04:05:00,0.67815,0.67815,0.67745,0.67778,549600001.0
2005-09-23 04:10:00,0.67815,0.67817,0.67754,0.67807,290600002.0
2005-09-23 04:15:00,0.67813,0.67822,0.67789,0.67805,305700003.0
2005-09-23 04:20:00,0.67812,0.67824,0.67771,0.67824,762799995.0
2005-09-23 04:25:00,0.67821,0.67833,0.6782,0.67831,433000003.0
2005-09-23 04:30:00,0.67833,0.67842,0.67827,0.67828,779100001.0
2005-09-23 04:35:00,0.67832,0.67836,0.67787,0.6783,869900001.0
2005-09-23 04:40:00,0.67833,0.67841,0.67828,0.67831,534499998.0
2005-09-23 04:45:00,0.6782,0.67826,0.67814,0.67824,590200001.0
2005-09-23 04:50:00,0.67823,0.67825,0.67806,0.6781,389599999.0
2005-09-23 04:55:00,0.67809,0.67819,0.67787,0.67787,343499999.0
2005-09-23 05:00:00,0.67782,0.67798,0.67782,0.67798,495299998.0
2005-09-23 05:05:00,0.67805,0.67808,0.67755,0.67808,498400002.0
2005-09-23 05:10:00,0.67803,0.67805,0.67753,0.67797,873899994.0
2005-09-23 05:15:00,0.67798,0.67803,0.6776,0.6778,644300000.0
2005-09-23 05:20:00,0.67797,0.67798,0.67755,0.67764,522199999.0
2005-09-23 05:25:00,0.67792,0.67795,0.67739,0.67788,657799996.0
2005-09-23 05:30:00,0.67788,0.67797,0.67754,0.67789,678999992.0
2005-09-23 05:35:00,0.6779,0.67797,0.67748,0.67791,511400001.0
2005-09-23 05:40:00,0.67795,0.67806,0.67761,0.67804,542699996.0
2005-09-23 05:45:00,0.67801,0.67809,0.67752,0.67795,863700000.0
2005-09-23 05:50:00,0.6778,0.6781,0.67761,0.6779,658800006.0
2005-09-23 05:55:00,0.67795,0.67812,0.67792,0.67808,503799996.0
2005-09-23 06:00:00,0.67809,0.6781,0.67746,0.67793,688999997.0
2005-09-23 06:05:00,0.67803,0.67824,0.678,0.67818,413399994.0
2005-09-23 06:10:00,0.67821,0.67826,0.67802,0.6781,766999998.0
2005-09-23 06:15:00,0.67807,0.6782,0.67768,0.67798,591400004.0
2005-09-23 06:20:00,0.67804,0.67818,0.678,0.6781,570400002.0
2005-09-23 06:25:00,0.6781,0.67815,0.67795,0.67809,557399998.0
2005-09-23 06:30:00,0.6781,0.6781,0.67787,0.67792,406699997.0
2005-09-23 06:35:00,0.67789,0.67802,0.67787,0.67799,416700003.0
2005-09-23 06:40:00,0.67805,0.67807,0.67794,0.67795,295400001.0
2005-09-23 06:45:00,0.67802,0.67802,0.67749,0.67795,806899997.0
2005-09-23 06:50:00,0.67794,0.67803,0.67754,0.67796,507699997.0
2005-09-23 06:55:00,0.678,0.67803,0.67738,0.67778,565699994.0
2005-09-23 07:00:00,0.67793,0.67814,0.67741,0.67803,613799990.0
2005-09-23 07:05:00,0.67797,0.67805,0.67797,0.67803,367400004.0
2005-09-23 07:10:00,0.67807,0.6782,0.67807,0.67812,363500000.0
2005-09-23 07:15:00,0.67815,0.67817,0.67763,0.67813,875399993.0
2005-09-23 07:20:00,0.67813,0.67828,0.6781,0.67824,468500001.0
2005-09-23 07:25:00,0.67823,0.67825,0.6782,0.67825,304399996.0
2005-09-23 07:30:00,0.67823,0.67832,0.6782,0.6783,767199997.0
2005-09-23 07:35:00,0.67828,0.67828,0.67814,0.67814,741999995.0
2005-09-23 07:40:00,0.67817,0.67827,0.67817,0.67824,594800005.0
2005-09-23 07:45:00,0.67822,0.6783,0.67814,0.67826,620800000.0
2005-09-23 07:50:00,0.67818,0.67818,0.67793,0.67798,730699999.0
2005-09-23 07:55:00,0.67804,0.67808,0.67794,0.67797,599500002.0
2005-09-23 08:00:00,0.67796,0.67809,0.67794,0.67802,615200001.0
2005-09-23 08:05:00,0.67798,0.67815,0.6779,0.67814,519800003.0
2005-09-23 08:10:00,0.67817,0.67838,0.6781,0.67834,604499997.0
2005-09-23 08:15:00,0.67836,0.67848,0.6782,0.67823,405300004.0
2005-09-23 08:20:00,0.67821,0.67837,0.67812,0.67835,484200005.0
2005-09-23 08:25:00,0.67829,0.67852,0.67827,0.67847,622000000.0
2005-09-23 08:30:00,0.67842,0.67857,0.67842,0.67857,856699997.0
2005-09-23 08:35:00,0.6785,0.6785,0.67785,0.67793,547900000.0
2005-09-23 08:40:00,0.6779,0.67805,0.67789,0.67804,819200000.0
2005-09-23 08:45:00,0.67799,0.67814,0.67794,0.67807,1011600005.0
2005-09-23 08:50:00,0.67809,0.67813,0.67795,0.67795,664299997.0
2005-09-23 08:55:00,0.67802,0.67832,0.67802,0.67825,696999996.0
2005-09-23 09:00:00,0.67821,0.67841,0.67815,0.6783,509299997.0
2005-09-23 09:05:00,0.67837,0.67851,0.67834,0.67843,778899994.0
2005-09-23 09:10:00,0.67842,0.67853,0.67836,0.67847,887799995.0
2005-09-23 09:15:00,0.67848,0.67869,0.67846,0.67857,612800007.0
2005-09-23 09:20:00,0.67855,0.67909,0.67855,0.679,519400000.0
2005-09-23 09:25:00,0.67898,0.67898,0.6788,0.67882,695399991.0
2005-09-23 09:30:00,0.67882,0.6789,0.67875,0.67881,551799997.0
2005-09-23 09:35:00,0.67884,0.67909,0.67873,0.67873,578800006.0
2005-09-23 09:40:00,0.67873,0.67907,0.67873,0.67885,636599997.0
2005-09-23 09:45:00,0.67881,0.67887,0.67873,0.67873,696800009.0
2005-09-23 09:50:00,0.67877,0.67887,0.67871,0.67885,807000001.0
2005-09-23 09:55:00,0.67878,0.67878,0.67858,0.67863,596899996.0
2005-09-23 10:00:00,0.6786,0.67886,0.6786,0.67884,781300001.0
2005-09-23 10:05:00,0.67884,0.67898,0.67839,0.67893,704799997.0
2005-09-23 10:10:00,0.67897,0.67912,0.67891,0.67906,611200004.0
2005-09-23 10:15:00,0.67916,0.67923,0.67897,0.67904,608000005.0
2005-09-23 10:20:00,0.67905,0.67908,0.67899,0.67907,430299999.0
2005-09-23 10:25:00,0.67905,0.67931,0.67903,0.67929,646399999.0
2005-09-23 10:30:00,0.67932,0.67951,0.6793,0.67951,622600010.0
2005-09-23 10:35:00,0.67952,0.67952,0.67925,0.67925,753499999.0
2005-09-23 10:40:00,0.67923,0.67948,0.67922,0.67946,618300001.0
2005-09-23 10:45:00,0.67944,0.67947,0.67902,0.67902,458899991.0
2005-09-23 10:50:00,0.67897,0.67916,0.67885,0.67916,685000006.0
2005-09-23 10:55:00,0.67931,0.67938,0.67897,0.67902,949200007.0
2005-09-23 11:00:00,0.67921,0.67945,0.67884,0.67911,757400008.0
2005-09-23 11:05:00,0.67904,0.67916,0.67892,0.67915,835899999.0
2005-09-23 11:10:00,0.67921,0.67932,0.679,0.67915,779200006.0
2005-09-23 11:15:00,0.67921,0.67932,0.67884,0.67932,832599992.0
2005-09-23 11:20:00,0.67939,0.67944,0.67894,0.679,668300000.0
2005-09-23 11:25:00,0.67898,0.679,0.67873,0.67881,687200000.0
2005-09-23 11:30:00,0.67885,0.67897,0.67864,0.67887,738699996.0
2005-09-23 11:35:00,0.67886,0.67886,0.67849,0.67875,734199999.0
2005-09-23 11:40:00,0.67876,0.67884,0.67862,0.67883,533799999.0
2005-09-23 11:45:00,0.67881,0.67912,0.67875,0.67888,712600002.0
2005-09-23 11:50:00,0.6788,0.67886,0.67872,0.67872,550100004.0
2005-09-23 11:55:00,0.67877,0.67902,0.67871,0.67902,771600001.0
2005-09-23 12:00:00,0.67895,0.67902,0.67867,0.67879,633900008.0
2005-09-23 12:05:00,0.67869,0.67876,0.67849,0.67875,747799994.0
2005-09-23 12:10:00,0.67876,0.6789,0.67874,0.67881,710399997.0
2005-09-23 12:15:00,0.67887,0.6791,0.67887,0.67904,658499997.0
2005-09-23 12:20:00,0.67905,0.67907,0.67897,0.679,672299999.0
2005-09-23 12:25:00,0.67902,0.67905,0.67886,0.67893,743200005.0
2005-09-23 12:30:00,0.67894,0.67899,0.67873,0.67874,761100008.0
2005-09-23 12:35:00,0.6788,0.67896,0.67878,0.67888,855500000.0
2005-09-23 12:40:00,0.67881,0.67883,0.67871,0.67873,665500002.0
2005-09-23 12:45:00,0.67873,0.67876,0.67856,0.67856,698100000.0
2005-09-23 12:50:00,0.67855,0.67863,0.6783,0.67834,696199994.0
2005-09-23 12:55:00,0.67834,0.67834,0.67807,0.67807,694600004.0
2005-09-23 13:00:00,0.67805,0.6782,0.67795,0.67803,718599999.0
2005-09-23 13:05:00,0.67804,0.67813,0.67798,0.6781,817600009.0
2005-09-23 13:10:00,0.678,0.6781,0.67795,0.67797,607599987.0
2005-09-23 13:15:00,0.67785,0.67785,0.67767,0.67775,816100004.0
2005-09-23 13:20:00,0.67772,0.6778,0.67756,0.67756,338699996.0
2005-09-23 13:25:00,0.67749,0.67759,0.67713,0.67759,629199997.0
2005-09-23 13:30:00,0.67759,0.67759,0.67744,0.67753,778199998.0
2005-09-23 13:35:00,0.6775,0.67798,0.6775,0.67778,582500009.0
2005-09-23 13:40:00,0.67786,0.67789,0.67768,0.67768,692099993.0
2005-09-23 13:45:00,0.67771,0.67793,0.67769,0.6778,774100005.0
2005-09-23 13:50:00,0.67775,0.67785,0.67724,0.67748,1062000000.0
2005-09-23 13:55:00,0.67781,0.67786,0.67763,0.67763,535000003.0
2005-09-23 14:00:00,0.67762,0.67775,0.67753,0.67773,816300001.0
2005-09-23 14:05:00,0.67772,0.67786,0.67772,0.67778,772000001.0
2005-09-23 14:10:00,0.67775,0.67813,0.67771,0.67813,586400004.0
2005-09-23 14:15:00,0.67831,0.67833,0.67811,0.67819,554100011.0
2005-09-23 14:20:00,0.67818,0.67826,0.67808,0.6782,531300004.0
2005-09-23 14:25:00,0.6782,0.67826,0.67814,0.6782,1088599992.0
2005-09-23 14:30:00,0.67809,0.67817,0.67805,0.67812,659299998.0
2005-09-23 14:35:00,0.67815,0.67821,0.67804,0.67821,705399996.0
2005-09-23 14:40:00,0.67823,0.67831,0.67809,0.67816,782000007.0
2005-09-23 14:45:00,0.67815,0.67815,0.67782,0.67782,608299993.0
2005-09-23 14:50:00,0.67778,0.67778,0.67751,0.67755,567499997.0
2005-09-23 14:55:00,0.67763,0.67774,0.67753,0.67767,644400009.0
2005-09-23 15:00:00,0.67764,0.67768,0.67724,0.6774,707299998.0
2005-09-23 15:05:00,0.67741,0.67741,0.67714,0.67719,709500006.0
2005-09-23 15:10:00,0.67721,0.67724,0.67705,0.67724,583300002.0
2005-09-23 15:15:00,0.6773,0.67742,0.67725,0.6774,609800007.0
2005-09-23 15:20:00,0.67741,0.67764,0.67724,0.67764,518500000.0
2005-09-23 15:25:00,0.67771,0.6781,0.67771,0.67779,507699996.0
2005-09-23 15:30:00,0.67764,0.67786,0.67761,0.67779,460399999.0
2005-09-23 15:35:00,0.67786,0.67788,0.67776,0.67784,637000000.0
2005-09-23 15:40:00,0.67786,0.67786,0.6777,0.67784,526000002.0
2005-09-23 15:45:00,0.67789,0.67798,0.67778,0.67787,607700001.0
2005-09-23 15:50:00,0.67784,0.67793,0.67777,0.67779,1027499997.0
2005-09-23 15:55:00,0.6778,0.67812,0.6777,0.67802,600100006.0
2005-09-23 16:00:00,0.67801,0.67807,0.67786,0.67802,583199998.0
2005-09-23 16:05:00,0.678,0.67809,0.67783,0.67787,764600004.0
2005-09-23 16:10:00,0.67783,0.67811,0.67782,0.67811,566999998.0
2005-09-23 16:15:00,0.67814,0.67825,0.6781,0.67823,1014200004.0
2005-09-23 16:20:00,0.67819,0.67844,0.67819,0.67833,935500002.0
2005-09-23 16:25:00,0.67832,0.67848,0.67813,0.67815,858199998.0
2005-09-23 16:30:00,0.6782,0.6784,0.6781,0.67836,536599997.0
2005-09-23 16:35:00,0.67842,0.67858,0.67837,0.67854,822700004.0
2005-09-23 16:40:00,0.67859,0.67878,0.67854,0.6787,642500005.0
2005-09-23 16:45:00,0.6787,0.67903,0.6787,0.67889,563400002.0
2005-09-23 16:50:00,0.67898,0.67947,0.67892,0.67918,735199991.0
2005-09-23 16:55:00,0.67922,0.67931,0.67916,0.67916,610900003.0
2005-09-23 17:00:00,0.67904,0.6791,0.67888,0.67902,768300006.0
2005-09-23 17:05:00,0.67901,0.67916,0.67894,0.67898,1058100000.0
2005-09-23 17:10:00,0.67902,0.67902,0.67875,0.67887,649000004.0
2005-09-23 17:15:00,0.67892,0.67919,0.67889,0.67902,629599999.0
2005-09-23 17:20:00,0.6791,0.6791,0.6787,0.67878,705699989.0
2005-09-23 17:25:00,0.67881,0.67888,0.67857,0.67875,621700006.0
2005-09-23 17:30:00,0.67876,0.67879,0.67855,0.67863,661100007.0
2005-09-23 17:35:00,0.67866,0.67885,0.67859,0.67885,789000005.0
2005-09-23 17:40:00,0.67886,0.67924,0.67885,0.67915,531800002.0
2005-09-23 17:45:00,0.67909,0.67909,0.67885,0.6789,526599998.0
2005-09-23 17:50:00,0.67877,0.67877,0.67851,0.67856,469700002.0
2005-09-23 17:55:00,0.67855,0.67883,0.67848,0.6788,608999999.0
2005-09-23 18:00:00,0.6788,0.6788,0.67857,0.67873,5210599984.0
2005-09-23 18:05:00,0.67868,0.67899,0.67862,0.67893,6572800024.0
2005-09-23 18:10:00,0.67895,0.67912,0.6789,0.6791,5707899993.0
2005-09-23 18:15:00,0.67912,0.67914,0.67871,0.67875,5604600025.0
2005-09-23 18:20:00,0.67874,0.67879,0.67846,0.67847,5280399968.0
2005-09-23 18:25:00,0.67848,0.67855,0.67828,0.67845,4194800011.0
2005-09-23 18:30:00,0.67845,0.67849,0.67835,0.67838,3968299998.0
2005-09-23 18:35:00,0.67838,0.67845,0.67828,0.67828,2103100006.0
2005-09-23 18:40:00,0.67832,0.67837,0.67827,0.67833,2466300009.0
2005-09-23 18:45:00,0.67834,0.67848,0.67829,0.67848,1080500005.0
2005-09-23 18:50:00,0.67844,0.67856,0.67839,0.6785,2012799994.0
2005-09-23 18:55:00,0.67847,0.67858,0.67839,0.67857,2639400004.0
2005-09-23 19:00:00,0.6786,0.67868,0.6785,0.67861,1594100003.0
2005-09-23 19:05:00,0.67852,0.67864,0.67838,0.67841,3135699982.0
2005-09-23 19:10:00,0.67837,0.67837,0.67819,0.67828,1398199994.0
2005-09-23 19:15:00,0.67828,0.67835,0.67822,0.67825,1741700004.0
2005-09-23 19:20:00,0.67822,0.67829,0.67809,0.67817,1311200001.0
2005-09-23 19:25:00,0.67819,0.67838,0.67813,0.67825,2533800003.0
2005-09-23 19:30:00,0.67823,0.67827,0.67816,0.67825,2605299989.0
2005-09-23 19:35:00,0.67825,0.67828,0.67801,0.67817,2509100021.0
2005-09-23 19:40:00,0.67814,0.67826,0.67803,0.67807,2188099985.0
2005-09-23 19:45:00,0.67808,0.67817,0.678,0.67814,799800002.0
2005-09-23 19:50:00,0.67813,0.67814,0.67788,0.67794,1086800004.0
2005-09-23 19:55:00,0.67796,0.6781,0.67792,0.67805,1717800010.0
2005-09-23 20:00:00,0.6781,0.6781,0.6779,0.67803,1067199994.0
2005-09-23 20:05:00,0.67805,0.67815,0.67802,0.67813,1408900002.0
2005-09-23 20:10:00,0.67813,0.67824,0.67803,0.67803,2084800007.0
2005-09-23 20:15:00,0.67806,0.67821,0.67804,0.67815,2160699991.0
2005-09-23 20:20:00,0.67817,0.67819,0.67792,0.67795,1492900002.0
2005-09-23 20:25:00,0.67795,0.67812,0.6779,0.67802,3226399994.0
2005-09-23 20:30:00,0.67802,0.67804,0.67785,0.67792,4735200011.0
2005-09-23 20:35:00,0.67796,0.67821,0.67795,0.6781,2576800001.0
2005-09-23 20:40:00,0.6781,0.67819,0.67801,0.67812,2302899994.0
2005-09-23 20:45:00,0.67811,0.67811,0.67785,0.67805,2426800015.0
2005-09-23 20:50:00,0.67808,0.67813,0.67781,0.67794,4251499988.0
2005-09-23 20:55:00,0.67798,0.67798,0.6778,0.67785,4923300021.0
2005-09-23 21:00:00,0.67793,0.67799,0.67776,0.67781,4716700010.0
2005-09-23 21:05:00,0.67775,0.67792,0.67763,0.67792,1773000006.0
2005-09-23 21:10:00,0.67794,0.67798,0.67777,0.67791,1440699989.0
2005-09-23 21:15:00,0.67795,0.67798,0.6778,0.6778,1493400000.0
2005-09-23 21:20:00,0.67784,0.6779,0.67767,0.67772,2820799981.0
2005-09-23 21:25:00,0.6777,0.67778,0.67761,0.67765,936700004.0
2005-09-23 21:30:00,0.67761,0.67782,0.6776,0.67762,1863599987.0
2005-09-23 21:35:00,0.67764,0.67771,0.67756,0.67771,974700003.0
2005-09-23 21:40:00,0.67767,0.6777,0.67754,0.67757,1284800010.0
2005-09-23 21:45:00,0.67757,0.67763,0.6775,0.67755,1405999995.0
2005-09-23 21:50:00,0.67752,0.6776,0.67745,0.6775,883799996.0
2005-09-23 21:55:00,0.67752,0.6776,0.67748,0.67758,1090599990.0
2005-09-23 22:00:00,0.67756,0.67789,0.67748,0.67772,1611800012.0
2005-09-23 22:05:00,0.67766,0.6777,0.67762,0.67766,1001900009.0
2005-09-23 22:10:00,0.67761,0.67785,0.67758,0.67784,862500011.0
2005-09-23 22:15:00,0.67787,0.67794,0.67763,0.67768,1615899983.0
2005-09-23 22:20:00,0.67769,0.67795,0.67768,0.6779,1465899986.0
2005-09-23 22:25:00,0.6779,0.67799,0.67779,0.6779,1146199995.0
2005-09-23 22:30:00,0.67794,0.67808,0.6779,0.67793,1061199998.0
2005-09-23 22:35:00,0.67795,0.67809,0.67785,0.67804,984300006.0
2005-09-23 22:40:00,0.67804,0.67829,0.67804,0.67815,1263499983.0
2005-09-23 22:45:00,0.67813,0.67822,0.67803,0.67815,823400002.0
2005-09-23 22:50:00,0.67818,0.67825,0.6781,0.67821,787599995.0
2005-09-23 22:55:00,0.67821,0.67821,0.67767,0.6777,1138700003.0
2005-09-25 23:00:00,0.67664,0.67903,0.67664,0.6789,982499994.0
2005-09-25 23:05:00,0.67877,0.6791,0.67858,0.6791,848700009.0
2005-09-25 23:10:00,0.67896,0.67916,0.67868,0.67872,755199998.0
2005-09-25 23:15:00,0.67863,0.67882,0.67845,0.67854,930300001.0
2005-09-25 23:20:00,0.67848,0.67876,0.67829,0.67829,818300004.0
2005-09-25 23:25:00,0.67825,0.67869,0.67821,0.67837,701999999.0
2005-09-25 23:30:00,0.67828,0.67869,0.67822,0.67848,1021099996.0
2005-09-25 23:35:00,0.67848,0.67857,0.67818,0.67843,1071700002.0
2005-09-25 23:40:00,0.67848,0.67855,0.67829,0.67846,702800005.0
2005-09-25 23:45:00,0.67848,0.6787,0.67833,0.6786,944499996.0
2005-09-25 23:50:00,0.67843,0.67871,0.67822,0.67829,1187300007.0
2005-09-25 23:55:00,0.6784,0.67844,0.67781,0.67828,969899995.0
2005-09-26 00:00:00,0.67836,0.67837,0.67786,0.67823,810900004.0
2005-09-26 00:05:00,0.67807,0.6784,0.67771,0.67831,870600005.0
2005-09-26 00:10:00,0.67823,0.67839,0.67797,0.67825,897400009.0
2005-09-26 00:15:00,0.6782,0.67835,0.67781,0.6781,790600009.0
2005-09-26 00:20:00,0.67769,0.67832,0.67767,0.67812,992200001.0
2005-09-26 00:25:00,0.67796,0.67845,0.67796,0.67833,526200005.0
2005-09-26 00:30:00,0.67842,0.67849,0.67835,0.67843,533800007.0
2005-09-26 00:35:00,0.67841,0.67853,0.67841,0.67846,582800008.0
2005-09-26 00:40:00,0.67843,0.67846,0.67777,0.67833,975700004.0
2005-09-26 00:45:00,0.67844,0.67854,0.67815,0.67827,841099999.0
2005-09-26 00:50:00,0.67837,0.67846,0.67827,0.67827,632399998.0
2005-09-26 00:55:00,0.67828,0.67844,0.6782,0.67833,654400006.0
2005-09-26 01:00:00,0.67832,0.6784,0.67825,0.67836,810799994.0
2005-09-26 01:05:00,0.67833,0.67839,0.67796,0.67838,741300000.0
2005-09-26 01:10:00,0.67842,0.67862,0.67837,0.67857,1086899994.0
2005-09-26 01:15:00,0.67853,0.67873,0.67853,0.6786,697400000.0
2005-09-26 01:20:00,0.67865,0.67868,0.67841,0.67843,727200001.0
2005-09-26 01:25:00,0.67846,0.67854,0.67822,0.67834,555699997.0
2005-09-26 01:30:00,0.67835,0.67842,0.67832,0.67832,405299998.0
2005-09-26 01:35:00,0.6783,0.67865,0.6783,0.67859,746500000.0
2005-09-26 01:40:00,0.67806,0.6786,0.67806,0.67847,845299997.0
2005-09-26 01:45:00,0.67852,0.67858,0.67809,0.6785,870600002.0
2005-09-26 01:50:00,0.67851,0.67856,0.67826,0.67833,1029600007.0
2005-09-26 01:55:00,0.67833,0.67852,0.67822,0.67847,779800006.0
2005-09-26 02:00:00,0.67841,0.67848,0.67822,0.67835,860500000.0
2005-09-26 02:05:00,0.67837,0.67846,0.67832,0.67832,772700002.0
2005-09-26 02:10:00,0.67834,0.67841,0.67785,0.67821,628900003.0
2005-09-26 02:15:00,0.67805,0.67842,0.67795,0.67835,715900005.0
2005-09-26 02:20:00,0.67827,0.67838,0.67815,0.67822,729899998.0
2005-09-26 02:25:00,0.67823,0.67833,0.67815,0.67828,701900004.0
2005-09-26 02:30:00,0.67825,0.67835,0.67791,0.67825,564700001.0
2005-09-26 02:35:00,0.67826,0.67847,0.67822,0.6784,863999997.0
2005-09-26 02:40:00,0.67851,0.67862,0.67839,0.67852,661799994.0
2005-09-26 02:45:00,0.67848,0.67858,0.67807,0.67824,643800009.0
2005-09-26 02:50:00,0.67831,0.67842,0.67809,0.67837,887999994.0
2005-09-26 02:55:00,0.67839,0.67844,0.67819,0.6782,488400004.0
2005-09-26 03:00:00,0.67827,0.67831,0.67816,0.67825,702799994.0
2005-09-26 03:05:00,0.67827,0.67836,0.67806,0.6783,754799999.0
2005-09-26 03:10:00,0.67835,0.67839,0.67824,0.67829,502000001.0
2005-09-26 03:15:00,0.67833,0.67837,0.6781,0.67822,692699994.0
2005-09-26 03:20:00,0.67823,0.67837,0.67795,0.67799,773499994.0
2005-09-26 03:25:00,0.67795,0.67825,0.67793,0.67815,652799995.0
2005-09-26 03:30:00,0.67816,0.67838,0.67805,0.6783,732899991.0
2005-09-26 03:35:00,0.67833,0.67837,0.67825,0.67834,438200003.0
2005-09-26 03:40:00,0.67834,0.67843,0.67822,0.67843,598499998.0
2005-09-26 03:45:00,0.67846,0.67893,0.67846,0.67857,369200001.0
2005-09-26 03:50:00,0.67857,0.67866,0.6784,0.67846,745400000.0
2005-09-26 03:55:00,0.67843,0.67861,0.67838,0.67841,727999990.0
2005-09-26 04:00:00,0.67848,0.67875,0.67848,0.67868,496699999.0
2005-09-26 04:05:00,0.67866,0.67872,0.67858,0.67862,444599997.0
2005-09-26 04:10:00,0.67858,0.67872,0.67849,0.67858,538199999.0
2005-09-26 04:15:00,0.67856,0.67864,0.67848,0.67862,482100003.0
2005-09-26 04:20:00,0.6786,0.67861,0.6784,0.6785,506700002.0
2005-09-26 04:25:00,0.67848,0.67852,0.67817,0.67817,542300002.0
2005-09-26 04:30:00,0.6781,0.6782,0.67803,0.67817,639899997.0
2005-09-26 04:35:00,0.6782,0.6782,0.6777,0.6781,840999997.0
2005-09-26 04:40:00,0.67814,0.67818,0.67807,0.67817,731099997.0
2005-09-26 04:45:00,0.67812,0.67818,0.67771,0.67783,884699984.0
2005-09-26 04:50:00,0.67783,0.67783,0.67756,0.67773,708799998.0
2005-09-26 04:55:00,0.67775,0.67795,0.67775,0.67794,615200007.0
2005-09-26 05:00:00,0.67795,0.67801,0.67785,0.67787,563299995.0
2005-09-26 05:05:00,0.67791,0.67809,0.67785,0.67803,605400009.0
2005-09-26 05:10:00,0.67796,0.67809,0.67762,0.67797,709399997.0
2005-09-26 05:15:00,0.67798,0.67805,0.67795,0.67802,331400004.0
2005-09-26 05:20:00,0.67802,0.67802,0.6778,0.67783,645099998.0
2005-09-26 05:25:00,0.67792,0.67808,0.67764,0.67792,498200001.0
2005-09-26 05:30:00,0.67802,0.67802,0.67743,0.67769,540399998.0
2005-09-26 05:35:00,0.67795,0.67796,0.67759,0.67772,784199992.0
2005-09-26 05:40:00,0.67759,0.67805,0.67751,0.67804,570700005.0
2005-09-26 05:45:00,0.67803,0.67813,0.67793,0.678,658799996.0
2005-09-26 05:50:00,0.67805,0.6782,0.67799,0.67819,623500009.0
2005-09-26 05:55:00,0.67819,0.67831,0.67811,0.6783,719400001.0
2005-09-26 06:00:00,0.67824,0.67831,0.67813,0.67825,783100009.0
2005-09-26 06:05:00,0.67824,0.67829,0.67797,0.67819,786200010.0
2005-09-26 06:10:00,0.67818,0.67841,0.67818,0.6783,982199995.0
2005-09-26 06:15:00,0.67826,0.67837,0.67821,0.67833,641800002.0
2005-09-26 06:20:00,0.67832,0.67843,0.67828,0.67837,532500002.0
2005-09-26 06:25:00,0.67835,0.6784,0.67749,0.67825,612900006.0
2005-09-26 06:30:00,0.67827,0.6783,0.67815,0.67818,764000002.0
2005-09-26 06:35:00,0.67822,0.67823,0.67804,0.67817,516599996.0
2005-09-26 06:40:00,0.67816,0.67819,0.67802,0.67816,695199999.0
2005-09-26 06:45:00,0.67825,0.67825,0.67792,0.67802,903999987.0
2005-09-26 06:50:00,0.67803,0.67803,0.67781,0.67789,756699995.0
2005-09-26 06:55:00,0.6779,0.67793,0.67778,0.67785,658300002.0
2005-09-26 07:00:00,0.67784,0.67796,0.67784,0.67796,420800001.0
2005-09-26 07:05:00,0.67791,0.67804,0.67786,0.678,529900004.0
2005-09-26 07:10:00,0.67803,0.67813,0.678,0.67807,827800001.0
2005-09-26 07:15:00,0.67804,0.67804,0.67779,0.67795,647500001.0
2005-09-26 07:20:00,0.678,0.67806,0.67785,0.67785,738800006.0
2005-09-26 07:25:00,0.6779,0.67801,0.67788,0.67798,522700006.0
2005-09-26 07:30:00,0.67793,0.67803,0.67791,0.67795,672300001.0
2005-09-26 07:35:00,0.6779,0.67793,0.67774,0.67783,894400003.0
2005-09-26 07:40:00,0.67785,0.67788,0.67755,0.6776,573600004.0
2005-09-26 07:45:00,0.6776,0.67771,0.6776,0.67763,418000005.0
2005-09-26 07:50:00,0.67765,0.67768,0.67745,0.67748,620400001.0
2005-09-26 07:55:00,0.67752,0.67758,0.6774,0.67745,791899997.0
2005-09-26 08:00:00,0.6774,0.67752,0.67735,0.67746,717600002.0
2005-09-26 08:05:00,0.67742,0.6778,0.67725,0.6778,560799998.0
2005-09-26 08:10:00,0.67782,0.67788,0.67767,0.67786,1028899994.0
2005-09-26 08:15:00,0.67789,0.67789,0.67761,0.67779,680900004.0
2005-09-26 08:20:00,0.67777,0.67777,0.67759,0.67768,263400005.0
2005-09-26 08:25:00,0.67763,0.67764,0.67743,0.67748,387300004.0
2005-09-26 08:30:00,0.67752,0.67763,0.67744,0.6776,592299999.0
2005-09-26 08:35:00,0.67762,0.6781,0.67762,0.6781,480799999.0
2005-09-26 08:40:00,0.67812,0.67876,0.67812,0.67863,609000007.0
2005-09-26 08:45:00,0.67858,0.67873,0.6784,0.67873,754999998.0
2005-09-26 08:50:00,0.67866,0.67881,0.67853,0.67853,671799996.0
2005-09-26 08:55:00,0.67859,0.67885,0.67856,0.67876,629599997.0
2005-09-26 09:00:00,0.6787,0.67892,0.67848,0.67848,681599997.0
2005-09-26 09:05:00,0.67845,0.67845,0.67821,0.67826,764699996.0
2005-09-26 09:10:00,0.67829,0.67838,0.67817,0.67817,609599996.0
2005-09-26 09:15:00,0.67806,0.67812,0.678,0.67805,559899994.0
2005-09-26 09:20:00,0.67806,0.67813,0.678,0.67812,517500005.0
2005-09-26 09:25:00,0.67813,0.67831,0.67813,0.67818,607000000.0
2005-09-26 09:30:00,0.67821,0.67826,0.67806,0.67811,733300005.0
2005-09-26 09:35:00,0.67816,0.6783,0.6781,0.6782,589499997.0
2005-09-26 09:40:00,0.67817,0.67838,0.67815,0.67838,587999999.0
2005-09-26 09:45:00,0.67837,0.6785,0.67835,0.67839,519300004.0
2005-09-26 09:50:00,0.67839,0.67874,0.67833,0.67873,771700001.0
2005-09-26 09:55:00,0.67874,0.6788,0.67859,0.67868,593400000.0
2005-09-26 10:00:00,0.67867,0.67889,0.67867,0.67885,575199997.0
2005-09-26 10:05:00,0.67882,0.6789,0.67867,0.6789,732500001.0
2005-09-26 10:10:00,0.67893,0.67903,0.67873,0.67885,771599998.0
2005-09-26 10:15:00,0.67848,0.67906,0.6784,0.67905,776599997.0
2005-09-26 10:20:00,0.67908,0.67927,0.67902,0.67902,667400000.0
2005-09-26 10:25:00,0.6791,0.67933,0.67905,0.67922,682499994.0
2005-09-26 10:30:00,0.67924,0.67928,0.67906,0.67906,785199994.0
2005-09-26 10:35:00,0.67904,0.6792,0.67895,0.67918,492300005.0
2005-09-26 10:40:00,0.67919,0.67923,0.67899,0.67903,605499997.0
2005-09-26 10:45:00,0.67906,0.67923,0.67895,0.67923,705499999.0
2005-09-26 10:50:00,0.67922,0.67959,0.67922,0.67937,768799999.0
2005-09-26 10:55:00,0.67941,0.67965,0.67931,0.67965,676000001.0
2005-09-26 11:00:00,0.6797,0.67989,0.67959,0.67968,620400004.0
2005-09-26 11:05:00,0.67963,0.67971,0.67957,0.67963,745599992.0
2005-09-26 11:10:00,0.67965,0.67977,0.6796,0.67964,570800001.0
2005-09-26 11:15:00,0.67963,0.67963,0.6794,0.67954,1165600011.0
2005-09-26 11:20:00,0.67952,0.67958,0.6792,0.67922,473200003.0
2005-09-26 11:25:00,0.67918,0.67932,0.67918,0.67931,492000000.0
2005-09-26 11:30:00,0.67937,0.67962,0.67928,0.67952,880999996.0
2005-09-26 11:35:00,0.67956,0.67956,0.67915,0.67915,713000000.0
2005-09-26 11:40:00,0.67911,0.67925,0.6791,0.67916,678899990.0
2005-09-26 11:45:00,0.67916,0.67956,0.67909,0.67956,850100006.0
2005-09-26 11:50:00,0.6795,0.67956,0.67933,0.67936,850899994.0
2005-09-26 11:55:00,0.67938,0.67944,0.67924,0.67944,892499997.0
2005-09-26 12:00:00,0.67935,0.67954,0.67933,0.67947,914499999.0
2005-09-26 12:05:00,0.67944,0.67946,0.67935,0.6794,850999991.0
2005-09-26 12:10:00,0.67933,0.67946,0.67931,0.67938,699099997.0
2005-09-26 12:15:00,0.67936,0.67942,0.67928,0.67933,728900008.0
2005-09-26 12:20:00,0.67935,0.6795,0.67933,0.6795,622099995.0
2005-09-26 12:25:00,0.67951,0.67958,0.67948,0.67958,640599995.0
2005-09-26 12:30:00,0.67957,0.67959,0.67947,0.67949,387699999.0
2005-09-26 12:35:00,0.67954,0.67954,0.67932,0.67938,667099991.0
2005-09-26 12:40:00,0.67931,0.67934,0.67913,0.67923,596100003.0
2005-09-26 12:45:00,0.67923,0.67926,0.67907,0.67909,607600003.0
2005-09-26 12:50:00,0.67907,0.67912,0.67889,0.67905,842899997.0
2005-09-26 12:55:00,0.67908,0.67914,0.67882,0.67882,505700003.0
2005-09-26 13:00:00,0.67885,0.67893,0.67871,0.6789,758600008.0
2005-09-26 13:05:00,0.67883,0.67908,0.6788,0.67908,826499992.0
2005-09-26 13:10:00,0.67902,0.6791,0.6789,0.67902,600200002.0
2005-09-26 13:15:00,0.67896,0.67906,0.67892,0.67902,706999996.0
2005-09-26 13:20:00,0.67904,0.67908,0.67885,0.6789,723000002.0
2005-09-26 13:25:00,0.67891,0.67893,0.67874,0.67888,557399995.0
2005-09-26 13:30:00,0.67891,0.67908,0.67889,0.67903,529999998.0
2005-09-26 13:35:00,0.679,0.67908,0.679,0.67902,509100002.0
2005-09-26 13:40:00,0.67911,0.67925,0.67905,0.67919,763600000.0
2005-09-26 13:45:00,0.67918,0.67928,0.67916,0.67923,664800005.0
2005-09-26 13:50:00,0.6792,0.67931,0.67915,0.67918,884100000.0
2005-09-26 13:55:00,0.67914,0.67914,0.67889,0.67895,390399999.0
2005-09-26 14:00:00,0.6789,0.67898,0.67883,0.67897,781800003.0
2005-09-26 14:05:00,0.67893,0.67899,0.67884,0.67884,616700006.0
2005-09-26 14:10:00,0.67886,0.67892,0.67868,0.67882,805599985.0
2005-09-26 14:15:00,0.67882,0.67889,0.67875,0.67886,653800000.0
2005-09-26 14:20:00,0.67887,0.6789,0.67879,0.67885,778300000.0
2005-09-26 14:25:00,0.67884,0.6789,0.67877,0.67887,681800012.0
2005-09-26 14:30:00,0.6788,0.67885,0.67866,0.67875,577200000.0
2005-09-26 14:35:00,0.67873,0.67885,0.67871,0.67885,637100008.0
2005-09-26 14:40:00,0.67888,0.67895,0.67868,0.67868,615299995.0
2005-09-26 14:45:00,0.67868,0.67868,0.67833,0.67839,688100000.0
2005-09-26 14:50:00,0.67833,0.67835,0.67819,0.67835,372200002.0
2005-09-26 14:55:00,0.6784,0.67859,0.6783,0.67859,766300002.0
2005-09-26 15:00:00,0.67856,0.67858,0.67835,0.6784,567799999.0
2005-09-26 15:05:00,0.67835,0.67835,0.67802,0.67802,933900006.0
2005-09-26 15:10:00,0.67802,0.6782,0.678,0.67816,616399995.0
2005-09-26 15:15:00,0.67815,0.67827,0.67813,0.67817,753999999.0
2005-09-26 15:20:00,0.6782,0.67821,0.67795,0.67797,622800003.0
2005-09-26 15:25:00,0.67794,0.67815,0.67794,0.67807,582700009.0
2005-09-26 15:30:00,0.6781,0.67812,0.67799,0.678,505400005.0
2005-09-26 15:35:00,0.67806,0.67816,0.67793,0.67813,697299996.0
2005-09-26 15:40:00,0.67817,0.67817,0.67784,0.67784,689399998.0
2005-09-26 15:45:00,0.67789,0.67794,0.67785,0.67789,456200005.0
2005-09-26 15:50:00,0.6779,0.67799,0.67784,0.67793,544900006.0
2005-09-26 15:55:00,0.67795,0.67797,0.67777,0.67777,404099997.0
2005-09-26 16:00:00,0.67776,0.67817,0.67773,0.67816,915399999.0
2005-09-26 16:05:00,0.67815,0.67823,0.6781,0.67814,533999998.0
2005-09-26 16:10:00,0.67815,0.6782,0.67799,0.67799,501899994.0
2005-09-26 16:15:00,0.67799,0.67805,0.67786,0.67805,392500000.0
2005-09-26 16:20:00,0.67804,0.67813,0.67799,0.67799,491199999.0
2005-09-26 16:25:00,0.67799,0.67814,0.67798,0.67805,626200005.0
2005-09-26 16:30:00,0.67804,0.67823,0.67798,0.67819,764100008.0
2005-09-26 16:35:00,0.67824,0.6783,0.6782,0.67821,598200006.0
2005-09-26 16:40:00,0.67815,0.67815,0.67797,0.67804,746600000.0
2005-09-26 16:45:00,0.67797,0.67802,0.67791,0.67792,895499997.0
2005-09-26 16:50:00,0.67796,0.67806,0.67794,0.67803,579800003.0
2005-09-26 16:55:00,0.67807,0.67824,0.67805,0.6781,632199997.0
2005-09-26 17:00:00,0.67814,0.67823,0.67809,0.67817,825700004.0
2005-09-26 17:05:00,0.67815,0.67829,0.67815,0.67815,668000003.0
2005-09-26 17:10:00,0.67825,0.67832,0.67819,0.67832,697099995.0
2005-09-26 17:15:00,0.67833,0.67852,0.67827,0.67845,586100002.0
2005-09-26 17:20:00,0.67854,0.67855,0.67836,0.67841,799700002.0
2005-09-26 17:25:00,0.67839,0.6786,0.67833,0.67852,817000007.0
2005-09-26 17:30:00,0.67848,0.67855,0.6784,0.67844,800999999.0
2005-09-26 17:35:00,0.67848,0.6786,0.67841,0.67859,1008799994.0
2005-09-26 17:40:00,0.67857,0.67865,0.67851,0.67865,431600004.0
2005-09-26 17:45:00,0.67861,0.6787,0.67848,0.6785,602600003.0
2005-09-26 17:50:00,0.6784,0.67849,0.67828,0.67847,516100001.0
2005-09-26 17:55:00,0.67849,0.67851,0.67821,0.67822,421400003.0
2005-09-26 18:00:00,0.67819,0.67826,0.67796,0.6782,5596099976.0
2005-09-26 18:05:00,0.67813,0.67819,0.6779,0.678,4784000017.0
2005-09-26 18:10:00,0.67799,0.67811,0.67794,0.67809,5216100010.0
2005-09-26 18:15:00,0.6781,0.67831,0.67797,0.6782,5804199993.0
2005-09-26 18:20:00,0.67821,0.67829,0.67795,0.67807,5113099988.0
2005-09-26 18:25:00,0.67807,0.67817,0.67802,0.67815,4499200000.0
2005-09-26 18:30:00,0.67816,0.67817,0.67802,0.6781,4177299975.0
2005-09-26 18:35:00,0.67808,0.67818,0.67803,0.67808,1898400006.0
2005-09-26 18:40:00,0.6781,0.67819,0.67805,0.67813,2471900016.0
2005-09-26 18:45:00,0.67808,0.67815,0.67801,0.6781,1054300008.0
2005-09-26 18:50:00,0.67809,0.67819,0.67804,0.67811,1976000006.0
2005-09-26 18:55:00,0.67808,0.67822,0.67806,0.67815,3188299991.0
2005-09-26 19:00:00,0.67815,0.6782,0.67801,0.67805,1869900013.0
2005-09-26 19:05:00,0.67802,0.67814,0.67799,0.67812,2580300002.0
2005-09-26 19:10:00,0.67813,0.6782,0.67805,0.67813,1427200000.0
2005-09-26 19:15:00,0.67813,0.67817,0.67807,0.67815,1975799990.0
2005-09-26 19:20:00,0.67812,0.67816,0.67805,0.67813,1432599995.0
2005-09-26 19:25:00,0.6781,0.67823,0.67803,0.67823,2054600013.0
2005-09-26 19:30:00,0.67828,0.67849,0.67819,0.67845,3066100008.0
2005-09-26 19:35:00,0.67846,0.67868,0.67838,0.67847,2421300000.0
2005-09-26 19:40:00,0.67846,0.67853,0.67832,0.6785,1824699994.0
2005-09-26 19:45:00,0.67853,0.67858,0.67836,0.67858,1089199993.0
2005-09-26 19:50:00,0.6786,0.67865,0.6784,0.67861,1563199999.0
2005-09-26 19:55:00,0.67865,0.67865,0.6784,0.67851,1408000004.0
2005-09-26 20:00:00,0.67857,0.67857,0.67839,0.67842,1091700000.0
2005-09-26 20:05:00,0.6784,0.6784,0.67824,0.67831,1465200009.0
2005-09-26 20:10:00,0.67827,0.67844,0.6782,0.67837,2122699987.0
2005-09-26 20:15:00,0.67838,0.67838,0.67825,0.67828,2000300007.0
2005-09-26 20:20:00,0.67832,0.67837,0.67827,0.6783,1156800000.0
2005-09-26 20:25:00,0.6783,0.67839,0.67827,0.67828,2795000019.0
2005-09-26 20:30:00,0.67828,0.67843,0.67827,0.67832,4806400016.0
2005-09-26 20:35:00,0.67835,0.6785,0.67829,0.67839,2377599998.0
2005-09-26 20:40:00,0.6784,0.67865,0.6784,0.67855,2429999998.0
2005-09-26 20:45:00,0.67858,0.67868,0.67848,0.67858,2106399998.0
2005-09-26 20:50:00,0.67857,0.6788,0.67852,0.67862,4438399999.0
2005-09-26 20:55:00,0.67862,0.67873,0.67844,0.67855,5373000011.0
2005-09-26 21:00:00,0.67858,0.6787,0.67849,0.67852,4633900031.0
2005-09-26 21:05:00,0.67849,0.67859,0.67843,0.67855,1947099990.0
2005-09-26 21:10:00,0.67854,0.67854,0.67842,0.67847,1687599996.0
2005-09-26 21:15:00,0.67848,0.67871,0.67846,0.67858,1776799995.0
2005-09-26 21:20:00,0.67865,0.6787,0.6785,0.6785,2213300009.0
2005-09-26 21:25:00,0.67853,0.67875,0.67849,0.67851,841300011.0
2005-09-26 21:30:00,0.67849,0.67859,0.67846,0.67852,1980400001.0
2005-09-26 21:35:00,0.67855,0.67869,0.67849,0.67859,906200018.0
2005-09-26 21:40:00,0.67854,0.67863,0.67842,0.67854,1416599993.0
2005-09-26 21:45:00,0.67854,0.67858,0.67844,0.67858,1006800011.0
2005-09-26 21:50:00,0.67852,0.67855,0.67837,0.67853,1129399992.0
2005-09-26 21:55:00,0.67853,0.67859,0.67837,0.67846,1130199994.0
2005-09-26 22:00:00,0.67845,0.67847,0.67834,0.67843,1429200000.0
2005-09-26 22:05:00,0.67841,0.67858,0.67835,0.67858,1032700000.0
2005-09-26 22:10:00,0.67859,0.6787,0.67852,0.67853,854200001.0
2005-09-26 22:15:00,0.67853,0.67873,0.67853,0.67866,1694700012.0
2005-09-26 22:20:00,0.67868,0.67871,0.67856,0.6786,1698199993.0
2005-09-26 22:25:00,0.67865,0.6787,0.67852,0.67855,1118900003.0
2005-09-26 22:30:00,0.67857,0.67859,0.67849,0.67855,1031299996.0
2005-09-26 22:35:00,0.67855,0.67863,0.6784,0.6784,1116100007.0
2005-09-26 22:40:00,0.67837,0.67844,0.6783,0.6784,1068000012.0
2005-09-26 22:45:00,0.67844,0.67846,0.67835,0.67839,1012900007.0
2005-09-26 22:50:00,0.67844,0.67854,0.67825,0.67848,696499995.0
2005-09-26 22:55:00,0.67844,0.67856,0.67827,0.6784,1161399997.0
2005-09-26 23:00:00,0.67768,0.67833,0.67768,0.67812,739300003.0
2005-09-26 23:05:00,0.67828,0.67843,0.67795,0.67805,975699997.0
2005-09-26 23:10:00,0.67818,0.67827,0.67776,0.67809,1279499997.0
2005-09-26 23:15:00,0.67829,0.67869,0.67785,0.67807,883599992.0
2005-09-26 23:20:00,0.67816,0.67827,0.67769,0.67822,950999996.0
2005-09-26 23:25:00,0.67827,0.67835,0.67779,0.67807,873699998.0
2005-09-26 23:30:00,0.67816,0.67834,0.67791,0.67827,898200007.0
2005-09-26 23:35:00,0.67837,0.67837,0.67778,0.67817,586099999.0
2005-09-26 23:40:00,0.67794,0.67833,0.67788,0.67821,721600003.0
2005-09-26 23:45:00,0.67807,0.67826,0.67768,0.67826,454400000.0
2005-09-26 23:50:00,0.67827,0.67854,0.67812,0.67846,488499996.0
2005-09-26 23:55:00,0.67852,0.67858,0.6781,0.67848,668499997.0
2005-09-27 00:00:00,0.67847,0.67849,0.67811,0.67845,670700006.0
2005-09-27 00:05:00,0.67838,0.67853,0.67838,0.67843,754699994.0
2005-09-27 00:10:00,0.67847,0.67853,0.6784,0.67845,379799998.0
2005-09-27 00:15:00,0.67855,0.67859,0.67799,0.67843,599400002.0
2005-09-27 00:20:00,0.67847,0.67866,0.67847,0.67854,485200004.0
2005-09-27 00:25:00,0.67857,0.67866,0.67847,0.67849,655000001.0
2005-09-27 00:30:00,0.67856,0.67866,0.6785,0.67862,471900002.0
2005-09-27 00:35:00,0.67855,0.67862,0.67823,0.67831,737300001.0
2005-09-27 00:40:00,0.67849,0.67849,0.67788,0.67838,618800003.0
2005-09-27 00:45:00,0.67836,0.6784,0.67811,0.67824,555600000.0
2005-09-27 00:50:00,0.67838,0.67843,0.67829,0.67837,414400003.0
2005-09-27 00:55:00,0.67837,0.67851,0.67817,0.67851,867499993.0
2005-09-27 01:00:00,0.6785,0.67855,0.67843,0.67854,734699993.0
2005-09-27 01:05:00,0.67821,0.67855,0.67819,0.67853,669099999.0
2005-09-27 01:10:00,0.67855,0.67855,0.67844,0.67848,654599996.0
2005-09-27 01:15:00,0.6784,0.67856,0.6784,0.67854,603200000.0
2005-09-27 01:20:00,0.67856,0.67859,0.67846,0.67847,383600002.0
2005-09-27 01:25:00,0.67845,0.67855,0.67845,0.67855,376600001.0
2005-09-27 01:30:00,0.67851,0.67861,0.67838,0.67856,457899996.0
2005-09-27 01:35:00,0.67859,0.67866,0.67847,0.67859,622800002.0
2005-09-27 01:40:00,0.67858,0.67862,0.67816,0.67847,808499999.0
2005-09-27 01:45:00,0.67848,0.67872,0.67841,0.67863,540799993.0
2005-09-27 01:50:00,0.67864,0.67873,0.67856,0.67863,751900003.0
2005-09-27 01:55:00,0.67863,0.67873,0.67863,0.67872,529600004.0
2005-09-27 02:00:00,0.67872,0.67882,0.67855,0.67863,728899991.0
2005-09-27 02:05:00,0.67863,0.67883,0.6785,0.67881,746499998.0
2005-09-27 02:10:00,0.67888,0.67904,0.67861,0.67902,658199997.0
2005-09-27 02:15:00,0.67898,0.67918,0.67895,0.67918,671000006.0
2005-09-27 02:20:00,0.67916,0.6792,0.67902,0.67912,538099991.0
2005-09-27 02:25:00,0.67916,0.67931,0.67912,0.67924,664800000.0
2005-09-27 02:30:00,0.67926,0.67935,0.67916,0.67928,763099999.0
2005-09-27 02:35:00,0.67925,0.67926,0.67915,0.67915,527399995.0
2005-09-27 02:40:00,0.67921,0.67926,0.67914,0.6792,384200001.0
2005-09-27 02:45:00,0.67914,0.67922,0.6791,0.6791,330099993.0
2005-09-27 02:50:00,0.67908,0.67918,0.67902,0.6791,853599991.0
2005-09-27 02:55:00,0.67905,0.67926,0.67903,0.67923,541400001.0
2005-09-27 03:00:00,0.67927,0.67929,0.67915,0.67915,427099996.0
2005-09-27 03:05:00,0.67917,0.67938,0.67904,0.67932,901199998.0
2005-09-27 03:10:00,0.6795,0.67966,0.67925,0.67925,521499996.0
2005-09-27 03:15:00,0.6793,0.67935,0.67921,0.67934,615299998.0
2005-09-27 03:20:00,0.67937,0.67943,0.67928,0.67943,423399999.0
2005-09-27 03:25:00,0.67942,0.67961,0.67929,0.6794,713399997.0
2005-09-27 03:30:00,0.67937,0.67939,0.67876,0.67883,609299992.0
2005-09-27 03:35:00,0.67888,0.67904,0.67859,0.67863,548700002.0
2005-09-27 03:40:00,0.67861,0.67868,0.67847,0.67867,568099994.0
2005-09-27 03:45:00,0.67864,0.67872,0.67832,0.6784,610700002.0
2005-09-27 03:50:00,0.67843,0.67866,0.67843,0.67855,694799999.0
2005-09-27 03:55:00,0.67852,0.67852,0.67833,0.67848,727299998.0
2005-09-27 04:00:00,0.67849,0.67856,0.67843,0.67853,672000008.0
2005-09-27 04:05:00,0.67855,0.67862,0.67831,0.67854,490999999.0
2005-09-27 04:10:00,0.67862,0.67862,0.67843,0.67849,657200005.0
2005-09-27 04:15:00,0.67849,0.67855,0.67845,0.67847,411100007.0
2005-09-27 04:20:00,0.67844,0.67849,0.67839,0.67845,394899997.0
2005-09-27 04:25:00,0.67846,0.67849,0.67833,0.6784,656199996.0
2005-09-27 04:30:00,0.67836,0.67838,0.67822,0.67828,586500005.0
2005-09-27 04:35:00,0.67828,0.67834,0.67813,0.67817,820900005.0
2005-09-27 04:40:00,0.67814,0.67859,0.6781,0.67854,666700007.0
2005-09-27 04:45:00,0.67845,0.6786,0.67816,0.6786,748600006.0
2005-09-27 04:50:00,0.67859,0.67881,0.67854,0.67877,490700003.0
2005-09-27 04:55:00,0.6788,0.67942,0.67877,0.67942,631399991.0
2005-09-27 05:00:00,0.67947,0.67947,0.67928,0.67936,420800007.0
2005-09-27 05:05:00,0.67942,0.67944,0.6793,0.67939,641600004.0
2005-09-27 05:10:00,0.67937,0.67938,0.67919,0.67927,958099997.0
2005-09-27 05:15:00,0.67927,0.67934,0.67921,0.67928,584000003.0
2005-09-27 05:20:00,0.6792,0.67926,0.6791,0.67916,407300007.0
2005-09-27 05:25:00,0.679,0.67935,0.67895,0.67923,725400000.0
2005-09-27 05:30:00,0.67922,0.67922,0.679,0.67907,575800003.0
2005-09-27 05:35:00,0.67904,0.67915,0.67902,0.67908,595800000.0
2005-09-27 05:40:00,0.67912,0.67936,0.67907,0.67929,546500000.0
2005-09-27 05:45:00,0.67932,0.67937,0.67914,0.6793,670400000.0
2005-09-27 05:50:00,0.67934,0.67946,0.67924,0.67939,724299993.0
2005-09-27 05:55:00,0.6794,0.6795,0.67931,0.67943,679899992.0
2005-09-27 06:00:00,0.67944,0.67944,0.67888,0.67924,684600002.0
2005-09-27 06:05:00,0.67923,0.6793,0.67895,0.67922,459899998.0
2005-09-27 06:10:00,0.67927,0.6794,0.67927,0.67935,433500006.0
2005-09-27 06:15:00,0.67932,0.6794,0.67927,0.67928,676600004.0
2005-09-27 06:20:00,0.67922,0.67931,0.67906,0.67907,590899994.0
2005-09-27 06:25:00,0.6791,0.67918,0.67873,0.67915,568500007.0
2005-09-27 06:30:00,0.67915,0.67924,0.67902,0.67917,927499994.0
2005-09-27 06:35:00,0.67913,0.67917,0.67851,0.67901,718999998.0
2005-09-27 06:40:00,0.67903,0.67903,0.67883,0.67885,324599997.0
2005-09-27 06:45:00,0.6789,0.67896,0.67877,0.67888,670400006.0
2005-09-27 06:50:00,0.67883,0.67884,0.6787,0.6787,623800009.0
2005-09-27 06:55:00,0.6787,0.67887,0.67867,0.67882,631200003.0
2005-09-27 07:00:00,0.67882,0.67892,0.67881,0.6789,464500000.0
2005-09-27 07:05:00,0.67885,0.67888,0.67882,0.67885,349200004.0
2005-09-27 07:10:00,0.67882,0.67904,0.67882,0.67897,523300000.0
2005-09-27 07:15:00,0.67902,0.67903,0.67885,0.67887,669199995.0
2005-09-27 07:20:00,0.6789,0.67903,0.67888,0.67892,363599995.0
2005-09-27 07:25:00,0.67885,0.67903,0.67876,0.67902,572699999.0
2005-09-27 07:30:00,0.67896,0.67907,0.67884,0.6789,513299992.0
2005-09-27 07:35:00,0.67894,0.67895,0.67882,0.67888,720700002.0
2005-09-27 07:40:00,0.67888,0.6789,0.67849,0.67849,689100001.0
2005-09-27 07:45:00,0.67885,0.67892,0.67884,0.67885,517899995.0
2005-09-27 07:50:00,0.67886,0.67916,0.6788,0.67912,521900002.0
2005-09-27 07:55:00,0.67915,0.6792,0.679,0.67919,659799997.0
2005-09-27 08:00:00,0.67917,0.67937,0.67894,0.6793,829700004.0
2005-09-27 08:05:00,0.67929,0.67931,0.67904,0.67913,553200001.0
2005-09-27 08:10:00,0.67913,0.67914,0.67886,0.67903,808000003.0
2005-09-27 08:15:00,0.67902,0.67934,0.679,0.67906,802700009.0
2005-09-27 08:20:00,0.67898,0.67902,0.67887,0.67892,878799998.0
2005-09-27 08:25:00,0.67889,0.67918,0.67889,0.67907,427099999.0
2005-09-27 08:30:00,0.6791,0.67922,0.67906,0.6792,927899990.0
2005-09-27 08:35:00,0.67922,0.67942,0.679,0.67905,790700001.0
2005-09-27 08:40:00,0.67905,0.67923,0.679,0.67922,754299999.0
2005-09-27 08:45:00,0.67913,0.67929,0.67898,0.6792,697200004.0
2005-09-27 08:50:00,0.67923,0.67927,0.67887,0.67889,537499996.0
2005-09-27 08:55:00,0.67897,0.67912,0.67891,0.67901,461699999.0
2005-09-27 09:00:00,0.67902,0.67922,0.67901,0.67918,570199994.0
2005-09-27 09:05:00,0.67922,0.67961,0.67917,0.67955,530699996.0
2005-09-27 09:10:00,0.67956,0.67972,0.67948,0.67972,944500004.0
2005-09-27 09:15:00,0.67973,0.67977,0.67958,0.67958,589100003.0
2005-09-27 09:20:00,0.67959,0.67961,0.6791,0.6792,702200003.0
2005-09-27 09:25:00,0.6792,0.67956,0.67912,0.67947,648499996.0
2005-09-27 09:30:00,0.67942,0.67942,0.6791,0.6791,551100004.0
2005-09-27 09:35:00,0.67912,0.67928,0.67911,0.67916,472999999.0
2005-09-27 09:40:00,0.67915,0.67934,0.67913,0.6793,571000001.0
2005-09-27 09:45:00,0.67932,0.67938,0.67921,0.67938,847300011.0
2005-09-27 09:50:00,0.67947,0.67951,0.67916,0.6792,742100003.0
2005-09-27 09:55:00,0.67918,0.6794,0.67914,0.67933,514100005.0
2005-09-27 10:00:00,0.67939,0.67977,0.67939,0.67975,601999999.0
2005-09-27 10:05:00,0.67972,0.67972,0.67938,0.67941,662200006.0
2005-09-27 10:10:00,0.67952,0.68035,0.67952,0.68024,687500009.0
2005-09-27 10:15:00,0.68027,0.68027,0.67999,0.68,817599997.0
2005-09-27 10:20:00,0.68002,0.68053,0.68001,0.68053,561500002.0
2005-09-27 10:25:00,0.68054,0.68065,0.68043,0.68047,720600008.0
2005-09-27 10:30:00,0.68045,0.68047,0.68031,0.68031,421400000.0
2005-09-27 10:35:00,0.68031,0.68044,0.67992,0.68027,520199987.0
2005-09-27 10:40:00,0.68029,0.68036,0.67977,0.68016,603300004.0
2005-09-27 10:45:00,0.68025,0.68028,0.68008,0.68026,760600005.0
2005-09-27 10:50:00,0.68024,0.68031,0.68012,0.68023,639300010.0
2005-09-27 10:55:00,0.68024,0.68034,0.68014,0.68027,811000002.0
2005-09-27 11:00:00,0.6803,0.68034,0.68017,0.68028,784000007.0
2005-09-27 11:05:00,0.6802,0.68027,0.68012,0.68015,384800005.0
2005-09-27 11:10:00,0.68024,0.6806,0.68024,0.68047,637399998.0
2005-09-27 11:15:00,0.68049,0.68054,0.68037,0.68048,754800001.0
2005-09-27 11:20:00,0.68048,0.68061,0.68039,0.68058,459899998.0
2005-09-27 11:25:00,0.68058,0.6806,0.68042,0.68042,634699989.0
2005-09-27 11:30:00,0.68046,0.68046,0.6803,0.68037,964199997.0
2005-09-27 11:35:00,0.68039,0.68039,0.68025,0.68035,507199999.0
2005-09-27 11:40:00,0.68035,0.68046,0.68022,0.68046,360699996.0
2005-09-27 11:45:00,0.68051,0.68052,0.68029,0.68043,718800002.0
2005-09-27 11:50:00,0.68035,0.68044,0.68011,0.68013,666599992.0
2005-09-27 11:55:00,0.6802,0.6802,0.67992,0.68005,729500001.0
2005-09-27 12:00:00,0.68,0.6802,0.67999,0.68007,840600000.0
2005-09-27 12:05:00,0.68007,0.68013,0.68002,0.68007,750199998.0
2005-09-27 12:10:00,0.68008,0.68021,0.68008,0.68015,602599997.0
2005-09-27 12:15:00,0.6801,0.68016,0.68002,0.68007,703300001.0
2005-09-27 12:20:00,0.68007,0.68016,0.67992,0.68013,861099999.0
2005-09-27 12:25:00,0.68011,0.68011,0.67996,0.68003,968199997.0
2005-09-27 12:30:00,0.68,0.68006,0.67995,0.67999,464099998.0
2005-09-27 12:35:00,0.67999,0.68015,0.67993,0.68011,876900008.0
2005-09-27 12:40:00,0.68007,0.6802,0.68006,0.68011,745599999.0
2005-09-27 12:45:00,0.68009,0.68031,0.68001,0.68001,829200005.0
2005-09-27 12:50:00,0.68006,0.68031,0.68006,0.6803,805499998.0
2005-09-27 12:55:00,0.68032,0.68035,0.68023,0.68025,664600003.0
2005-09-27 13:00:00,0.6803,0.68032,0.6801,0.68012,685800003.0
2005-09-27 13:05:00,0.68006,0.68016,0.68002,0.68013,793100002.0
2005-09-27 13:10:00,0.68012,0.68016,0.68005,0.6801,632399997.0
2005-09-27 13:15:00,0.68005,0.68018,0.68005,0.68009,871699994.0
2005-09-27 13:20:00,0.68008,0.68019,0.67997,0.68007,513100003.0
2005-09-27 13:25:00,0.68005,0.68025,0.68002,0.68025,575100004.0
2005-09-27 13:30:00,0.68024,0.68024,0.67996,0.68002,760400001.0
2005-09-27 13:35:00,0.68003,0.68013,0.67989,0.67989,806699995.0
2005-09-27 13:40:00,0.67998,0.68021,0.67998,0.68018,939299996.0
2005-09-27 13:45:00,0.6802,0.68033,0.68015,0.68028,872300002.0
2005-09-27 13:50:00,0.68031,0.68048,0.68031,0.68043,973199988.0
2005-09-27 13:55:00,0.68045,0.68045,0.6803,0.68042,509499996.0
2005-09-27 14:00:00,0.68036,0.68042,0.68018,0.68023,587400001.0
2005-09-27 14:05:00,0.68022,0.68028,0.68002,0.68005,882699991.0
2005-09-27 14:10:00,0.68005,0.68017,0.68002,0.68013,617099999.0
2005-09-27 14:15:00,0.68016,0.68025,0.68003,0.68011,632099996.0
2005-09-27 14:20:00,0.68013,0.68029,0.68012,0.68022,836899997.0
2005-09-27 14:25:00,0.6802,0.6802,0.67995,0.67997,723200003.0
2005-09-27 14:30:00,0.67997,0.68008,0.67973,0.67983,640599995.0
2005-09-27 14:35:00,0.67983,0.67988,0.67971,0.67976,657699993.0
2005-09-27 14:40:00,0.67977,0.68003,0.67973,0.67997,575200002.0
2005-09-27 14:45:00,0.68,0.68003,0.6799,0.67992,921100000.0
2005-09-27 14:50:00,0.67993,0.68004,0.67991,0.67997,623799996.0
2005-09-27 14:55:00,0.67999,0.68012,0.67996,0.6801,752600000.0
2005-09-27 15:00:00,0.68007,0.68022,0.68001,0.6802,523900002.0
2005-09-27 15:05:00,0.68017,0.68021,0.68005,0.6801,639399997.0
2005-09-27 15:10:00,0.6801,0.68031,0.6801,0.68028,609399997.0
2005-09-27 15:15:00,0.68034,0.68037,0.68015,0.68032,1007100004.0
2005-09-27 15:20:00,0.68036,0.6804,0.68008,0.68014,554000004.0
2005-09-27 15:25:00,0.6801,0.68016,0.68004,0.68005,658800000.0
2005-09-27 15:30:00,0.68005,0.68008,0.67999,0.68,522399996.0
2005-09-27 15:35:00,0.6801,0.68013,0.67998,0.68003,783100007.0
2005-09-27 15:40:00,0.68007,0.68018,0.67999,0.68013,800099990.0
2005-09-27 15:45:00,0.68012,0.68016,0.68004,0.68008,688800001.0
2005-09-27 15:50:00,0.68005,0.68012,0.67993,0.67996,608000005.0
2005-09-27 15:55:00,0.67999,0.68013,0.67993,0.68013,697299995.0
2005-09-27 16:00:00,0.68011,0.68033,0.67996,0.68003,535700005.0
2005-09-27 16:05:00,0.68004,0.68031,0.68004,0.68017,518400000.0
2005-09-27 16:10:00,0.68008,0.68008,0.6798,0.67984,681999992.0
2005-09-27 16:15:00,0.67992,0.68016,0.6799,0.68008,644700001.0
2005-09-27 16:20:00,0.67995,0.67995,0.67976,0.67986,793500003.0
2005-09-27 16:25:00,0.67985,0.68036,0.67985,0.68036,730899992.0
2005-09-27 16:30:00,0.68043,0.68047,0.68019,0.6802,754700000.0
2005-09-27 16:35:00,0.68024,0.68036,0.68002,0.68009,719000009.0
2005-09-27 16:40:00,0.68005,0.6801,0.67989,0.67997,646099998.0
2005-09-27 16:45:00,0.67992,0.68014,0.67992,0.67992,623300001.0
2005-09-27 16:50:00,0.67997,0.68002,0.67973,0.67973,491599996.0
2005-09-27 16:55:00,0.67977,0.67985,0.6797,0.67974,587099995.0
2005-09-27 17:00:00,0.67972,0.67997,0.67967,0.67987,816899998.0
2005-09-27 17:05:00,0.67984,0.67993,0.67961,0.67968,710000002.0
2005-09-27 17:10:00,0.6797,0.67977,0.67956,0.67963,748199994.0
2005-09-27 17:15:00,0.6796,0.67969,0.67954,0.67957,788299996.0
2005-09-27 17:20:00,0.67966,0.67971,0.67955,0.67958,827999994.0
2005-09-27 17:25:00,0.67953,0.67962,0.67939,0.67951,724099997.0
2005-09-27 17:30:00,0.67954,0.67954,0.67927,0.67927,703600003.0
2005-09-27 17:35:00,0.67933,0.67972,0.67928,0.67967,730699999.0
2005-09-27 17:40:00,0.67961,0.6797,0.67944,0.67954,720599996.0
2005-09-27 17:45:00,0.67953,0.67964,0.67944,0.6796,731600002.0
2005-09-27 17:50:00,0.67959,0.6796,0.6794,0.67949,451700005.0
2005-09-27 17:55:00,0.67949,0.67955,0.67927,0.67927,712100002.0
2005-09-27 18:00:00,0.67931,0.67933,0.67902,0.67909,5358799994.0
2005-09-27 18:05:00,0.67901,0.6791,0.67895,0.67898,7856799981.0
2005-09-27 18:10:00,0.679,0.67911,0.67888,0.67905,5932700018.0
2005-09-27 18:15:00,0.67898,0.67919,0.67898,0.67918,2975300004.0
2005-09-27 18:20:00,0.6792,0.67926,0.67911,0.67917,5018500011.0
2005-09-27 18:25:00,0.67913,0.67916,0.67882,0.67893,4152800002.0
2005-09-27 18:30:00,0.67897,0.67903,0.67878,0.67894,3875900018.0
2005-09-27 18:35:00,0.67893,0.67893,0.67844,0.67848,1894500002.0
2005-09-27 18:40:00,0.67851,0.67871,0.67843,0.67863,2810099995.0
2005-09-27 18:45:00,0.67861,0.67878,0.67851,0.67875,1424100000.0
2005-09-27 18:50:00,0.67872,0.67894,0.6787,0.6789,1806900006.0
2005-09-27 18:55:00,0.67888,0.67905,0.67883,0.67887,2755300003.0
2005-09-27 19:00:00,0.67885,0.67906,0.67883,0.67895,1765200011.0
2005-09-27 19:05:00,0.67892,0.67918,0.6789,0.67908,3040700015.0
2005-09-27 19:10:00,0.67906,0.67918,0.67893,0.67913,1265000002.0
2005-09-27 19:15:00,0.67913,0.67923,0.67907,0.6792,1582599989.0
2005-09-27 19:20:00,0.67917,0.67936,0.67916,0.6793,1403100002.0
2005-09-27 19:25:00,0.67912,0.6794,0.67897,0.67935,2244799994.0
2005-09-27 19:30:00,0.67938,0.67956,0.67932,0.67936,2449499991.0
2005-09-27 19:35:00,0.67938,0.6795,0.67922,0.67932,2465100013.0
2005-09-27 19:40:00,0.67927,0.67948,0.67925,0.67946,1976200005.0
2005-09-27 19:45:00,0.67948,0.67955,0.67936,0.67937,862599998.0
2005-09-27 19:50:00,0.67936,0.67941,0.67923,0.67933,1330999999.0
2005-09-27 19:55:00,0.6794,0.67943,0.67929,0.67937,1300700004.0
2005-09-27 20:00:00,0.67944,0.67955,0.67933,0.67951,1124500008.0
2005-09-27 20:05:00,0.6795,0.6797,0.67943,0.67954,1243100002.0
2005-09-27 20:10:00,0.67954,0.67961,0.67944,0.67953,1933300014.0
2005-09-27 20:15:00,0.67955,0.67955,0.67935,0.67935,2032099981.0
2005-09-27 20:20:00,0.67939,0.67955,0.67939,0.6795,1301999994.0
2005-09-27 20:25:00,0.6795,0.67976,0.67947,0.67967,2897100005.0
2005-09-27 20:30:00,0.67968,0.67977,0.67962,0.67962,4924099995.0
2005-09-27 20:35:00,0.67965,0.67976,0.6796,0.67966,2707900009.0
2005-09-27 20:40:00,0.67965,0.67975,0.67958,0.67968,2637100001.0
2005-09-27 20:45:00,0.67969,0.67979,0.67941,0.67941,2415599984.0
2005-09-27 20:50:00,0.6794,0.67977,0.67931,0.6797,3785299983.0
2005-09-27 20:55:00,0.67972,0.67985,0.67964,0.6797,4676000012.0
2005-09-27 21:00:00,0.67973,0.67985,0.67968,0.67977,4638999990.0
2005-09-27 21:05:00,0.67975,0.67985,0.67965,0.67975,1911599986.0
2005-09-27 21:10:00,0.67975,0.67975,0.67954,0.67954,1548399990.0
2005-09-27 21:15:00,0.67954,0.67964,0.6795,0.6795,1363099998.0
2005-09-27 21:20:00,0.67953,0.67962,0.67944,0.6795,2641399992.0
2005-09-27 21:25:00,0.67949,0.67962,0.6794,0.6796,894699993.0
2005-09-27 21:30:00,0.67962,0.67978,0.6795,0.6796,2137499985.0
2005-09-27 21:35:00,0.67964,0.6797,0.67955,0.67965,978000001.0
2005-09-27 21:40:00,0.67962,0.67975,0.67957,0.67971,1132800001.0
2005-09-27 21:45:00,0.67968,0.67971,0.67916,0.6797,986200005.0
2005-09-27 21:50:00,0.67968,0.67978,0.67965,0.67976,1053099996.0
2005-09-27 21:55:00,0.67978,0.67985,0.6797,0.67983,1343800004.0
2005-09-27 22:00:00,0.67978,0.67986,0.6797,0.67982,1772900000.0
2005-09-27 22:05:00,0.6798,0.67985,0.67968,0.67978,1012799999.0
2005-09-27 22:10:00,0.67977,0.67984,0.67975,0.67984,765900001.0
2005-09-27 22:15:00,0.67986,0.68,0.67973,0.67992,1706300006.0
2005-09-27 22:20:00,0.67993,0.68007,0.67983,0.6799,1733699992.0
2005-09-27 22:25:00,0.6799,0.67996,0.67985,0.67985,1288700002.0
2005-09-27 22:30:00,0.67984,0.67984,0.67965,0.67965,979400007.0
2005-09-27 22:35:00,0.67966,0.67992,0.67947,0.67957,1077500008.0
2005-09-27 22:40:00,0.6798,0.67985,0.67971,0.67979,1216800004.0
2005-09-27 22:45:00,0.6798,0.6799,0.67938,0.67966,946799995.0
2005-09-27 22:50:00,0.6799,0.68004,0.67984,0.68001,698000001.0
2005-09-27 22:55:00,0.67999,0.67999,0.67968,0.67968,1102900003.0
2005-09-27 23:00:00,0.6794,0.67973,0.67936,0.6797,923299998.0
2005-09-27 23:05:00,0.67974,0.67976,0.67916,0.67958,1080800001.0
2005-09-27 23:10:00,0.67936,0.67975,0.67921,0.67955,927299996.0
2005-09-27 23:15:00,0.67948,0.6797,0.67924,0.67955,498500008.0
2005-09-27 23:20:00,0.6795,0.67965,0.67907,0.67942,975200001.0
2005-09-27 23:25:00,0.67961,0.67961,0.67898,0.6794,558400001.0
2005-09-27 23:30:00,0.67931,0.67958,0.67931,0.67949,766900003.0
2005-09-27 23:35:00,0.67951,0.67958,0.67945,0.67954,851500005.0
2005-09-27 23:40:00,0.67956,0.67958,0.67942,0.67951,555900010.0
2005-09-27 23:45:00,0.6795,0.67969,0.67949,0.67965,431299999.0
2005-09-27 23:50:00,0.67964,0.67968,0.67917,0.67926,740299997.0
2005-09-27 23:55:00,0.67965,0.67971,0.67929,0.67939,735099997.0
2005-09-28 00:00:00,0.67967,0.67972,0.67935,0.6794,416899996.0
2005-09-28 00:05:00,0.67936,0.67957,0.67912,0.67948,848100000.0
2005-09-28 00:10:00,0.67926,0.67955,0.67916,0.67951,597999998.0
2005-09-28 00:15:00,0.6795,0.67958,0.67943,0.6795,819899990.0
2005-09-28 00:20:00,0.6795,0.6795,0.67903,0.67945,930300003.0
2005-09-28 00:25:00,0.67948,0.67966,0.67936,0.67958,482799996.0
2005-09-28 00:30:00,0.67967,0.67983,0.67964,0.67983,606100001.0
2005-09-28 00:35:00,0.6798,0.67993,0.67979,0.67991,708799990.0
2005-09-28 00:40:00,0.67994,0.67998,0.67985,0.67988,613400000.0
2005-09-28 00:45:00,0.67963,0.67995,0.67949,0.67955,612100003.0
2005-09-28 00:50:00,0.67991,0.67991,0.67977,0.6799,428299997.0
2005-09-28 00:55:00,0.67997,0.67998,0.67981,0.67985,362400003.0
2005-09-28 01:00:00,0.67982,0.67988,0.67954,0.67985,658600003.0
2005-09-28 01:05:00,0.67985,0.67993,0.67946,0.6798,907099997.0
2005-09-28 01:10:00,0.67982,0.67991,0.67977,0.67978,667100000.0
2005-09-28 01:15:00,0.67973,0.67993,0.67969,0.67993,604699996.0
2005-09-28 01:20:00,0.67994,0.67997,0.67987,0.67995,348200001.0
2005-09-28 01:25:00,0.67993,0.67993,0.67966,0.67971,700200003.0
2005-09-28 01:30:00,0.67975,0.67975,0.67963,0.67972,683000000.0
2005-09-28 01:35:00,0.67972,0.67987,0.67961,0.67987,738000000.0
2005-09-28 01:40:00,0.67983,0.67987,0.67964,0.67973,689199997.0
2005-09-28 01:45:00,0.67978,0.6799,0.67969,0.67983,706499996.0
2005-09-28 01:50:00,0.67986,0.68011,0.67986,0.67992,707100003.0
2005-09-28 01:55:00,0.67989,0.68003,0.67971,0.67971,639299997.0
2005-09-28 02:00:00,0.67966,0.67985,0.67958,0.6798,833699993.0
2005-09-28 02:05:00,0.67981,0.68005,0.67969,0.67995,786000008.0
2005-09-28 02:10:00,0.67993,0.68004,0.67978,0.6799,941300006.0
2005-09-28 02:15:00,0.67988,0.68007,0.67973,0.67988,766700004.0
2005-09-28 02:20:00,0.67983,0.68019,0.67968,0.67995,733900003.0
2005-09-28 02:25:00,0.67998,0.6802,0.67995,0.68008,716899996.0
2005-09-28 02:30:00,0.68011,0.68015,0.68002,0.68004,435699999.0
2005-09-28 02:35:00,0.67999,0.68009,0.67973,0.67998,748099999.0
2005-09-28 02:40:00,0.68011,0.68012,0.67947,0.67998,704900009.0
2005-09-28 02:45:00,0.67993,0.68009,0.67986,0.67986,501400006.0
2005-09-28 02:50:00,0.67984,0.68,0.67955,0.67993,989800005.0
2005-09-28 02:55:00,0.6799,0.67991,0.67979,0.67983,686499995.0
2005-09-28 03:00:00,0.67983,0.6799,0.67938,0.67938,801100005.0
2005-09-28 03:05:00,0.67939,0.67966,0.67935,0.67946,751099999.0
2005-09-28 03:10:00,0.67943,0.67967,0.67931,0.6795,914499996.0
2005-09-28 03:15:00,0.67948,0.67948,0.67921,0.67947,586899996.0
2005-09-28 03:20:00,0.67951,0.67953,0.67923,0.67929,499299995.0
2005-09-28 03:25:00,0.67938,0.6796,0.67938,0.6796,468599998.0
2005-09-28 03:30:00,0.67955,0.67974,0.67936,0.67956,862399992.0
2005-09-28 03:35:00,0.67952,0.67965,0.67932,0.67946,472999996.0
2005-09-28 03:40:00,0.67933,0.67952,0.6793,0.6795,661800002.0
2005-09-28 03:45:00,0.67953,0.67958,0.67948,0.67953,239899997.0
2005-09-28 03:50:00,0.67951,0.67969,0.67949,0.67955,664499999.0
2005-09-28 03:55:00,0.67953,0.67962,0.67952,0.67952,532499994.0
2005-09-28 04:00:00,0.67962,0.67968,0.67953,0.67954,633700000.0
2005-09-28 04:05:00,0.67958,0.67963,0.67943,0.67961,472200002.0
2005-09-28 04:10:00,0.67956,0.67956,0.67932,0.67946,870000000.0
2005-09-28 04:15:00,0.67948,0.67955,0.67936,0.67947,678300004.0
2005-09-28 04:20:00,0.67949,0.67968,0.67948,0.67967,502399996.0
2005-09-28 04:25:00,0.67968,0.67968,0.67945,0.67953,798600004.0
2005-09-28 04:30:00,0.67951,0.67962,0.67944,0.67958,532700001.0
2005-09-28 04:35:00,0.67962,0.67967,0.67936,0.6794,754900001.0
2005-09-28 04:40:00,0.67945,0.67969,0.67943,0.67967,431199997.0
2005-09-28 04:45:00,0.6796,0.67964,0.67954,0.67956,554999994.0
2005-09-28 04:50:00,0.67954,0.67975,0.67951,0.67965,430599998.0
2005-09-28 04:55:00,0.67962,0.67976,0.67946,0.67955,399699994.0
2005-09-28 05:00:00,0.6796,0.6798,0.6796,0.67975,377600001.0
2005-09-28 05:05:00,0.67971,0.67982,0.67937,0.67972,317099999.0
2005-09-28 05:10:00,0.67967,0.67983,0.67961,0.67976,847200003.0
2005-09-28 05:15:00,0.6798,0.67986,0.67971,0.67971,740500004.0
2005-09-28 05:20:00,0.67972,0.6798,0.67961,0.67961,728099993.0
2005-09-28 05:25:00,0.67969,0.67992,0.67969,0.67982,331400000.0
2005-09-28 05:30:00,0.67981,0.67981,0.67961,0.67966,509699998.0
2005-09-28 05:35:00,0.6797,0.67979,0.67934,0.67979,489200003.0
2005-09-28 05:40:00,0.67986,0.67986,0.67974,0.67975,409900000.0
2005-09-28 05:45:00,0.67972,0.68001,0.67967,0.6799,604500003.0
2005-09-28 05:50:00,0.67992,0.67997,0.67975,0.67978,596400002.0
2005-09-28 05:55:00,0.67978,0.67985,0.67969,0.67974,454400000.0
2005-09-28 06:00:00,0.67976,0.68002,0.67976,0.67979,536699998.0
2005-09-28 06:05:00,0.6798,0.6798,0.67955,0.67968,810599990.0
2005-09-28 06:10:00,0.67964,0.67967,0.67949,0.67956,673600000.0
2005-09-28 06:15:00,0.67954,0.67963,0.67948,0.67958,727000003.0
2005-09-28 06:20:00,0.67962,0.67971,0.67957,0.67961,661500004.0
2005-09-28 06:25:00,0.67965,0.67975,0.67957,0.67971,796399994.0
2005-09-28 06:30:00,0.67971,0.6799,0.67963,0.67967,544800002.0
2005-09-28 06:35:00,0.67974,0.67985,0.67967,0.6798,432499992.0
2005-09-28 06:40:00,0.67987,0.67996,0.67977,0.67977,652799996.0
2005-09-28 06:45:00,0.67981,0.67981,0.67947,0.67963,762000001.0
2005-09-28 06:50:00,0.67959,0.67969,0.67933,0.67961,657499997.0
2005-09-28 06:55:00,0.6796,0.6797,0.67948,0.67954,726699998.0
2005-09-28 07:00:00,0.67946,0.67959,0.67937,0.67959,703000000.0
2005-09-28 07:05:00,0.6795,0.67962,0.67933,0.67937,617999995.0
2005-09-28 07:10:00,0.67932,0.67941,0.67917,0.67922,808100000.0
2005-09-28 07:15:00,0.67927,0.67927,0.6791,0.67913,638500002.0
2005-09-28 07:20:00,0.67912,0.67915,0.67905,0.67913,404299999.0
2005-09-28 07:25:00,0.67911,0.67916,0.679,0.67907,665399998.0
2005-09-28 07:30:00,0.67908,0.67913,0.67885,0.67895,764900003.0
2005-09-28 07:35:00,0.67889,0.67894,0.67867,0.67879,856600003.0
2005-09-28 07:40:00,0.67885,0.67895,0.67883,0.67895,659700006.0
2005-09-28 07:45:00,0.67895,0.67902,0.6788,0.67893,573000005.0
2005-09-28 07:50:00,0.67894,0.67931,0.6789,0.67918,552200001.0
2005-09-28 07:55:00,0.67917,0.67952,0.67911,0.67952,300899998.0
2005-09-28 08:00:00,0.67948,0.67962,0.67915,0.67957,735299990.0
2005-09-28 08:05:00,0.67961,0.67962,0.67948,0.6796,546000004.0
2005-09-28 08:10:00,0.67958,0.67968,0.67945,0.67955,1025499999.0
2005-09-28 08:15:00,0.6795,0.67983,0.6795,0.67978,467799998.0
2005-09-28 08:20:00,0.67976,0.67976,0.67952,0.67955,477299996.0
2005-09-28 08:25:00,0.67952,0.6796,0.67939,0.67939,866699995.0
2005-09-28 08:30:00,0.67933,0.67933,0.67912,0.67925,659299995.0
2005-09-28 08:35:00,0.67921,0.67951,0.67919,0.67948,573999994.0
2005-09-28 08:40:00,0.6794,0.67945,0.67922,0.67945,599000000.0
2005-09-28 08:45:00,0.67945,0.67957,0.67938,0.67948,623799999.0
2005-09-28 08:50:00,0.67945,0.67945,0.67911,0.67916,580800003.0
2005-09-28 08:55:00,0.67916,0.67934,0.67916,0.67921,666899995.0
2005-09-28 09:00:00,0.67919,0.67944,0.67892,0.67943,818099996.0
2005-09-28 09:05:00,0.67944,0.67959,0.67936,0.6794,734599994.0
2005-09-28 09:10:00,0.67941,0.67951,0.67934,0.67942,745499997.0
2005-09-28 09:15:00,0.67943,0.67947,0.67924,0.67929,282100001.0
2005-09-28 09:20:00,0.67931,0.67941,0.67923,0.67935,704500001.0
2005-09-28 09:25:00,0.67936,0.67939,0.67926,0.67929,744500006.0
2005-09-28 09:30:00,0.67931,0.67943,0.67929,0.67937,574200001.0
2005-09-28 09:35:00,0.67941,0.67945,0.67934,0.6794,453199996.0
2005-09-28 09:40:00,0.67941,0.67941,0.67925,0.67928,658000003.0
2005-09-28 09:45:00,0.67931,0.67967,0.67927,0.67967,552900004.0
2005-09-28 09:50:00,0.67965,0.67965,0.67945,0.67953,646100003.0
2005-09-28 09:55:00,0.67951,0.67956,0.6794,0.67948,776499993.0
2005-09-28 10:00:00,0.67943,0.67953,0.67939,0.6795,722299998.0
2005-09-28 10:05:00,0.67945,0.67958,0.67937,0.67955,802999996.0
2005-09-28 10:10:00,0.67955,0.67964,0.67942,0.67942,424500002.0
2005-09-28 10:15:00,0.67943,0.67954,0.67934,0.67943,598200004.0
2005-09-28 10:20:00,0.67937,0.67945,0.67925,0.67945,604900002.0
2005-09-28 10:25:00,0.67941,0.67954,0.67931,0.67943,885900001.0
2005-09-28 10:30:00,0.67954,0.67977,0.67889,0.67977,828799994.0
2005-09-28 10:35:00,0.67985,0.68002,0.67976,0.6799,893900007.0
2005-09-28 10:40:00,0.67983,0.67992,0.67965,0.6797,862200007.0
2005-09-28 10:45:00,0.67969,0.67975,0.67957,0.67971,740599998.0
2005-09-28 10:50:00,0.67968,0.67968,0.6795,0.6795,714699998.0
2005-09-28 10:55:00,0.67951,0.67957,0.67934,0.6794,580399995.0
2005-09-28 11:00:00,0.67938,0.67951,0.6793,0.67951,1072199994.0
2005-09-28 11:05:00,0.67948,0.67952,0.67935,0.67951,516200000.0
2005-09-28 11:10:00,0.67948,0.67956,0.67944,0.67947,692399998.0
2005-09-28 11:15:00,0.67955,0.67966,0.67947,0.67953,884700005.0
2005-09-28 11:20:00,0.67955,0.67975,0.67942,0.67965,748699997.0
2005-09-28 11:25:00,0.67962,0.67962,0.67942,0.67944,398600000.0
2005-09-28 11:30:00,0.67948,0.67969,0.67945,0.67966,782900006.0
2005-09-28 11:35:00,0.67969,0.67972,0.67951,0.67958,542900004.0
2005-09-28 11:40:00,0.67957,0.67967,0.67947,0.67947,669100000.0
2005-09-28 11:45:00,0.67945,0.67956,0.6793,0.67938,785600001.0
2005-09-28 11:50:00,0.6793,0.67933,0.6789,0.67898,876099998.0
2005-09-28 11:55:00,0.67907,0.67931,0.67902,0.67923,635500005.0
2005-09-28 12:00:00,0.67925,0.68018,0.67923,0.6801,710000000.0
2005-09-28 12:05:00,0.68016,0.68034,0.68016,0.68034,752499994.0
2005-09-28 12:10:00,0.68052,0.68076,0.68052,0.68075,561400004.0
2005-09-28 12:15:00,0.68073,0.68093,0.68063,0.68093,748200004.0
2005-09-28 12:20:00,0.68107,0.68143,0.68107,0.68137,655600000.0
2005-09-28 12:25:00,0.68132,0.68156,0.6812,0.68156,889500006.0
2005-09-28 12:30:00,0.68156,0.68173,0.68148,0.68163,849799997.0
2005-09-28 12:35:00,0.68163,0.68169,0.68156,0.68169,662400006.0
2005-09-28 12:40:00,0.68161,0.68164,0.68142,0.68143,649900003.0
2005-09-28 12:45:00,0.68145,0.68145,0.6811,0.68114,571900004.0
2005-09-28 12:50:00,0.68117,0.68125,0.68109,0.68111,723999994.0
2005-09-28 12:55:00,0.68112,0.68121,0.68102,0.68102,689200009.0
2005-09-28 13:00:00,0.68106,0.68125,0.681,0.68125,616600000.0
2005-09-28 13:05:00,0.68123,0.68129,0.68115,0.68128,583400000.0
2005-09-28 13:10:00,0.68121,0.68135,0.6812,0.6813,646099996.0
2005-09-28 13:15:00,0.68122,0.68141,0.68119,0.68137,620599999.0
2005-09-28 13:20:00,0.68133,0.68139,0.68128,0.68131,595599993.0
2005-09-28 13:25:00,0.68128,0.68132,0.68097,0.68097,667000002.0
2005-09-28 13:30:00,0.68103,0.68117,0.68088,0.68095,889599998.0
2005-09-28 13:35:00,0.68093,0.68122,0.68093,0.68117,651600001.0
2005-09-28 13:40:00,0.68121,0.68121,0.68091,0.68091,802200015.0
2005-09-28 13:45:00,0.68089,0.68107,0.68085,0.681,583500000.0
2005-09-28 13:50:00,0.68096,0.68109,0.68086,0.68095,940300006.0
2005-09-28 13:55:00,0.68095,0.68105,0.68083,0.68101,499700009.0
2005-09-28 14:00:00,0.68095,0.68105,0.68089,0.68095,655000000.0
2005-09-28 14:05:00,0.68092,0.68097,0.68079,0.68079,752900005.0
2005-09-28 14:10:00,0.6808,0.6809,0.68069,0.68089,685099995.0
2005-09-28 14:15:00,0.68097,0.68118,0.68096,0.68113,711099991.0
2005-09-28 14:20:00,0.68122,0.6813,0.68112,0.68118,704900000.0
2005-09-28 14:25:00,0.68121,0.68129,0.68105,0.68108,751300006.0
2005-09-28 14:30:00,0.68102,0.68109,0.68063,0.68105,685699997.0
2005-09-28 14:35:00,0.68102,0.68113,0.68096,0.68105,873099999.0
2005-09-28 14:40:00,0.68103,0.68113,0.68102,0.68111,720400000.0
2005-09-28 14:45:00,0.68114,0.68118,0.68103,0.68114,562299998.0
2005-09-28 14:50:00,0.68117,0.68127,0.68109,0.68122,706400002.0
2005-09-28 14:55:00,0.68126,0.68129,0.68109,0.68112,713999992.0
2005-09-28 15:00:00,0.68112,0.68117,0.68097,0.68105,636100003.0
2005-09-28 15:05:00,0.68102,0.68108,0.68092,0.68105,837400002.0
2005-09-28 15:10:00,0.68108,0.68124,0.68107,0.68117,943399999.0
2005-09-28 15:15:00,0.68116,0.68124,0.68082,0.681,647500004.0
2005-09-28 15:20:00,0.68104,0.68115,0.68099,0.68105,844299999.0
2005-09-28 15:25:00,0.68103,0.68107,0.68096,0.68101,478500008.0
2005-09-28 15:30:00,0.68103,0.68105,0.68094,0.68094,674099995.0
2005-09-28 15:35:00,0.68101,0.68103,0.6809,0.681,363100000.0
2005-09-28 15:40:00,0.68102,0.68107,0.68084,0.68092,576400002.0
2005-09-28 15:45:00,0.68093,0.68094,0.68076,0.68078,669799994.0
2005-09-28 15:50:00,0.68081,0.68105,0.6808,0.68097,761400000.0
2005-09-28 15:55:00,0.68097,0.68114,0.68097,0.68114,467499998.0
2005-09-28 16:00:00,0.68121,0.68134,0.68117,0.68128,491499998.0
2005-09-28 16:05:00,0.68125,0.68155,0.68125,0.68145,869599986.0
2005-09-28 16:10:00,0.68145,0.68173,0.68145,0.68166,761099997.0
2005-09-28 16:15:00,0.68166,0.68193,0.68161,0.68193,669300006.0
2005-09-28 16:20:00,0.68195,0.68195,0.68169,0.68172,809200001.0
2005-09-28 16:25:00,0.68172,0.68179,0.68162,0.68162,623000004.0
2005-09-28 16:30:00,0.68148,0.6817,0.68119,0.68145,722000007.0
2005-09-28 16:35:00,0.68162,0.68174,0.68134,0.68142,1055699995.0
2005-09-28 16:40:00,0.68122,0.68173,0.68117,0.68154,773000003.0
2005-09-28 16:45:00,0.68153,0.68187,0.6814,0.68174,1033599999.0
2005-09-28 16:50:00,0.6817,0.68192,0.6817,0.6818,743700002.0
2005-09-28 16:55:00,0.6818,0.68191,0.68162,0.68168,555300003.0
2005-09-28 17:00:00,0.68167,0.68194,0.68163,0.68184,821599993.0
2005-09-28 17:05:00,0.68178,0.68183,0.68166,0.68174,774400001.0
2005-09-28 17:10:00,0.68178,0.68178,0.68148,0.68152,753699997.0
2005-09-28 17:15:00,0.68151,0.68157,0.68143,0.68145,738000003.0
2005-09-28 17:20:00,0.68157,0.68159,0.68139,0.68152,730200004.0
2005-09-28 17:25:00,0.68155,0.68158,0.68146,0.68152,643699997.0
2005-09-28 17:30:00,0.68156,0.6816,0.68137,0.68137,790100010.0
2005-09-28 17:35:00,0.6814,0.68145,0.68105,0.68108,547100000.0
2005-09-28 17:40:00,0.68109,0.68115,0.68098,0.68114,478200002.0
2005-09-28 17:45:00,0.68107,0.68107,0.68076,0.68097,751499998.0
2005-09-28 17:50:00,0.68095,0.681,0.68076,0.68099,675800001.0
2005-09-28 17:55:00,0.68096,0.68113,0.68086,0.68107,554199998.0
2005-09-28 18:00:00,0.6811,0.68136,0.68101,0.6813,5464600003.0
2005-09-28 18:05:00,0.68123,0.68158,0.68117,0.68155,6705200009.0
2005-09-28 18:10:00,0.6816,0.68171,0.68149,0.68164,5386600012.0
2005-09-28 18:15:00,0.68162,0.68177,0.68141,0.68146,4963799982.0
2005-09-28 18:20:00,0.68144,0.68185,0.6813,0.68179,5166799997.0
2005-09-28 18:25:00,0.68177,0.68203,0.68167,0.68203,4410400006.0
2005-09-28 18:30:00,0.68195,0.68196,0.68143,0.68148,3775700001.0
2005-09-28 18:35:00,0.68147,0.6815,0.68124,0.68124,1990799983.0
2005-09-28 18:40:00,0.68123,0.68123,0.68094,0.68112,2674999991.0
2005-09-28 18:45:00,0.68113,0.6812,0.68105,0.6811,1239600001.0
2005-09-28 18:50:00,0.68109,0.68117,0.68105,0.68115,1909900007.0
2005-09-28 18:55:00,0.68112,0.68116,0.68103,0.68107,3545099998.0
2005-09-28 19:00:00,0.68105,0.68114,0.681,0.68105,2137699996.0
2005-09-28 19:05:00,0.68102,0.68109,0.68094,0.68095,3056899995.0
2005-09-28 19:10:00,0.68093,0.68093,0.68079,0.68091,1765899991.0
2005-09-28 19:15:00,0.68091,0.68109,0.68084,0.68104,2233799993.0
2005-09-28 19:20:00,0.68102,0.6811,0.68098,0.68109,1288799998.0
2005-09-28 19:25:00,0.68107,0.68126,0.68101,0.68121,2216699997.0
2005-09-28 19:30:00,0.68118,0.68122,0.68107,0.68115,2530499997.0
2005-09-28 19:35:00,0.68115,0.68119,0.68104,0.6811,2553000003.0
2005-09-28 19:40:00,0.68107,0.68115,0.68093,0.68093,2129100003.0
2005-09-28 19:45:00,0.68097,0.68102,0.68094,0.68097,1126399999.0
2005-09-28 19:50:00,0.68095,0.68102,0.68092,0.68095,1141500000.0
2005-09-28 19:55:00,0.681,0.68106,0.68087,0.68087,1659499996.0
2005-09-28 20:00:00,0.68095,0.68102,0.68072,0.68087,897199997.0
2005-09-28 20:05:00,0.68083,0.68091,0.68072,0.68084,1235699997.0
2005-09-28 20:10:00,0.68084,0.68087,0.68068,0.68083,1981100000.0
2005-09-28 20:15:00,0.68083,0.68092,0.68076,0.68087,2459400013.0
2005-09-28 20:20:00,0.68091,0.68094,0.68085,0.68092,1229199989.0
2005-09-28 20:25:00,0.68095,0.68102,0.6809,0.68092,3026699987.0
2005-09-28 20:30:00,0.68093,0.68098,0.6808,0.68087,4597199990.0
2005-09-28 20:35:00,0.68085,0.6809,0.68079,0.68084,2521299999.0
2005-09-28 20:40:00,0.68085,0.68098,0.68083,0.68097,2881499997.0
2005-09-28 20:45:00,0.68096,0.68098,0.68048,0.68065,2191299998.0
2005-09-28 20:50:00,0.68093,0.68098,0.68084,0.68094,4112599997.0
2005-09-28 20:55:00,0.68093,0.68095,0.68068,0.6807,4735500006.0
2005-09-28 21:00:00,0.68077,0.68082,0.68068,0.68072,4559100015.0
2005-09-28 21:05:00,0.68071,0.68079,0.68068,0.68076,1909200002.0
2005-09-28 21:10:00,0.68075,0.68079,0.68062,0.68072,1399000007.0
2005-09-28 21:15:00,0.68058,0.68078,0.68023,0.6807,1766899999.0
2005-09-28 21:20:00,0.68075,0.68075,0.6801,0.68069,2616000003.0
2005-09-28 21:25:00,0.6807,0.68078,0.68067,0.68073,1000699999.0
2005-09-28 21:30:00,0.68071,0.68075,0.68062,0.68067,2148700013.0
2005-09-28 21:35:00,0.68069,0.68073,0.68055,0.68072,1004600004.0
2005-09-28 21:40:00,0.68067,0.68071,0.68051,0.68056,1406499995.0
2005-09-28 21:45:00,0.68057,0.68067,0.68053,0.68055,990699996.0
2005-09-28 21:50:00,0.68052,0.68063,0.68048,0.68056,961199999.0
2005-09-28 21:55:00,0.68057,0.6809,0.68056,0.68084,1232800012.0
2005-09-28 22:00:00,0.68081,0.68086,0.68031,0.68083,1989099998.0
2005-09-28 22:05:00,0.6808,0.68097,0.68077,0.68095,725699996.0
2005-09-28 22:10:00,0.68088,0.68095,0.68074,0.68077,984899997.0
2005-09-28 22:15:00,0.68081,0.68102,0.68068,0.68102,1933200003.0
2005-09-28 22:20:00,0.681,0.68104,0.68085,0.68095,1369799994.0
2005-09-28 22:25:00,0.68095,0.68102,0.68073,0.6808,1496899987.0
2005-09-28 22:30:00,0.68083,0.68088,0.68082,0.68085,946400000.0
2005-09-28 22:35:00,0.6806,0.68095,0.68045,0.68072,886199997.0
2005-09-28 22:40:00,0.68072,0.68087,0.68069,0.68085,1111600000.0
2005-09-28 22:45:00,0.68089,0.6809,0.68069,0.68075,780799992.0
2005-09-28 22:50:00,0.68079,0.6808,0.68067,0.68068,536699997.0
2005-09-28 22:55:00,0.68068,0.6807,0.68053,0.68053,988399993.0
2005-09-28 23:00:00,0.68,0.68061,0.68,0.68042,958900000.0
2005-09-28 23:05:00,0.68036,0.68062,0.68022,0.68035,876900003.0
2005-09-28 23:10:00,0.68047,0.68071,0.68011,0.68028,638299995.0
2005-09-28 23:15:00,0.68018,0.68068,0.68018,0.68052,1195300005.0
2005-09-28 23:20:00,0.68043,0.68076,0.68019,0.68059,932699994.0
2005-09-28 23:25:00,0.68058,0.68083,0.68029,0.68068,784000005.0
2005-09-28 23:30:00,0.68085,0.68086,0.68022,0.68039,865699996.0
2005-09-28 23:35:00,0.68052,0.6808,0.68016,0.68079,1002400005.0
2005-09-28 23:40:00,0.68085,0.68089,0.68031,0.6805,777399988.0
2005-09-28 23:45:00,0.68077,0.68078,0.6806,0.6806,463900006.0
2005-09-28 23:50:00,0.68066,0.68085,0.68063,0.68076,473600001.0
2005-09-28 23:55:00,0.68082,0.6809,0.68038,0.6809,610500000.0
2005-09-29 00:00:00,0.68085,0.6809,0.68067,0.68081,534099999.0
2005-09-29 00:05:00,0.68087,0.68093,0.68079,0.68087,676700010.0
2005-09-29 00:10:00,0.6809,0.6809,0.68083,0.68087,373000004.0
2005-09-29 00:15:00,0.68088,0.68093,0.68071,0.68085,535899996.0
2005-09-29 00:20:00,0.68087,0.6809,0.68077,0.68087,362700002.0
2005-09-29 00:25:00,0.68087,0.68106,0.68065,0.68081,426599999.0
2005-09-29 00:30:00,0.6809,0.68093,0.68085,0.6809,593800003.0
2005-09-29 00:35:00,0.68085,0.68092,0.68079,0.68084,343000002.0
2005-09-29 00:40:00,0.68083,0.68142,0.6808,0.68133,678099995.0
2005-09-29 00:45:00,0.68136,0.68175,0.68114,0.6817,493000001.0
2005-09-29 00:50:00,0.6817,0.68186,0.68149,0.68167,443499997.0
2005-09-29 00:55:00,0.68167,0.6817,0.68128,0.6817,814799991.0
2005-09-29 01:00:00,0.68158,0.68175,0.6815,0.68167,598099998.0
2005-09-29 01:05:00,0.68163,0.6818,0.68155,0.68174,868099995.0
2005-09-29 01:10:00,0.68175,0.68186,0.6817,0.68179,816499998.0
2005-09-29 01:15:00,0.68182,0.68198,0.68175,0.68188,475900001.0
2005-09-29 01:20:00,0.68188,0.68196,0.6817,0.68172,691899994.0
2005-09-29 01:25:00,0.68171,0.68182,0.68125,0.68182,497799993.0
2005-09-29 01:30:00,0.68178,0.68183,0.68165,0.68172,416600000.0
2005-09-29 01:35:00,0.6816,0.68172,0.68143,0.68155,783900003.0
2005-09-29 01:40:00,0.68149,0.68174,0.68149,0.68162,724899995.0
2005-09-29 01:45:00,0.6817,0.68172,0.68137,0.68162,468099999.0
2005-09-29 01:50:00,0.68158,0.68167,0.68134,0.68135,644199989.0
2005-09-29 01:55:00,0.68134,0.68165,0.68129,0.6815,729099998.0
2005-09-29 02:00:00,0.68149,0.6815,0.68117,0.68136,1005000008.0
2005-09-29 02:05:00,0.68147,0.6816,0.68133,0.68143,837500000.0
2005-09-29 02:10:00,0.68145,0.68148,0.68118,0.68138,571599998.0
2005-09-29 02:15:00,0.68141,0.68161,0.68138,0.68156,565300002.0
2005-09-29 02:20:00,0.6815,0.68178,0.68148,0.68175,791599998.0
2005-09-29 02:25:00,0.68168,0.68187,0.68168,0.68178,861400003.0
2005-09-29 02:30:00,0.68177,0.68185,0.6815,0.68175,951999999.0
2005-09-29 02:35:00,0.68185,0.68201,0.68153,0.68162,523699997.0
2005-09-29 02:40:00,0.68166,0.68175,0.68143,0.68155,712700007.0
2005-09-29 02:45:00,0.68156,0.68159,0.68125,0.68142,940500005.0
2005-09-29 02:50:00,0.68142,0.68156,0.68111,0.68112,639200002.0
2005-09-29 02:55:00,0.68117,0.68146,0.68117,0.68141,576499999.0
2005-09-29 03:00:00,0.68146,0.68149,0.68136,0.6814,538300000.0
2005-09-29 03:05:00,0.68141,0.68144,0.68125,0.68125,571900005.0
2005-09-29 03:10:00,0.68132,0.68133,0.68109,0.6812,624900014.0
2005-09-29 03:15:00,0.68121,0.68144,0.68121,0.68144,551199997.0
2005-09-29 03:20:00,0.68154,0.68157,0.68135,0.68139,569599999.0
2005-09-29 03:25:00,0.68107,0.68143,0.68105,0.68143,546799995.0
2005-09-29 03:30:00,0.6815,0.68162,0.68141,0.68154,832799992.0
2005-09-29 03:35:00,0.68152,0.68158,0.68147,0.68148,285800002.0
2005-09-29 03:40:00,0.68143,0.68148,0.68119,0.68122,552800005.0
2005-09-29 03:45:00,0.68126,0.68137,0.68069,0.68133,856999997.0
2005-09-29 03:50:00,0.68127,0.68143,0.68123,0.6814,664400003.0
2005-09-29 03:55:00,0.68141,0.68151,0.68135,0.68141,807900002.0
2005-09-29 04:00:00,0.68147,0.68154,0.68137,0.68148,808499996.0
2005-09-29 04:05:00,0.68127,0.68163,0.68095,0.68163,580499996.0
2005-09-29 04:10:00,0.68161,0.68167,0.68154,0.68156,387600000.0
2005-09-29 04:15:00,0.68162,0.68173,0.6816,0.68168,698099998.0
2005-09-29 04:20:00,0.68176,0.68176,0.68158,0.6816,873599995.0
2005-09-29 04:25:00,0.68163,0.68165,0.6815,0.68152,606099998.0
2005-09-29 04:30:00,0.6815,0.68162,0.6814,0.68158,575900003.0
2005-09-29 04:35:00,0.68161,0.68167,0.681,0.68152,596299999.0
2005-09-29 04:40:00,0.68152,0.68165,0.6815,0.68159,692300006.0
2005-09-29 04:45:00,0.68155,0.68162,0.68148,0.68159,701300006.0
2005-09-29 04:50:00,0.6816,0.68185,0.68157,0.6818,634400003.0
2005-09-29 04:55:00,0.68181,0.68188,0.68172,0.68182,540700003.0
2005-09-29 05:00:00,0.6818,0.68198,0.6818,0.68198,373300000.0
2005-09-29 05:05:00,0.68205,0.68205,0.6817,0.68175,801899995.0
2005-09-29 05:10:00,0.68174,0.68177,0.68148,0.68157,890499993.0
2005-09-29 05:15:00,0.68165,0.68175,0.68162,0.68168,512900000.0
2005-09-29 05:20:00,0.68168,0.6817,0.68162,0.68165,481000002.0
2005-09-29 05:25:00,0.68166,0.68173,0.6816,0.68163,609900005.0
2005-09-29 05:30:00,0.68168,0.68177,0.6816,0.68172,735899994.0
2005-09-29 05:35:00,0.68175,0.68178,0.68165,0.68174,661299996.0
2005-09-29 05:40:00,0.68176,0.68182,0.68166,0.68166,438500001.0
2005-09-29 05:45:00,0.68174,0.68179,0.68163,0.6817,703700002.0
2005-09-29 05:50:00,0.68175,0.68182,0.68125,0.68167,526599997.0
2005-09-29 05:55:00,0.68168,0.68176,0.68164,0.68168,442900001.0
2005-09-29 06:00:00,0.68169,0.68173,0.68117,0.68165,469099996.0
2005-09-29 06:05:00,0.68166,0.6818,0.68165,0.6818,780300004.0
2005-09-29 06:10:00,0.6818,0.6818,0.68121,0.68178,384100000.0
2005-09-29 06:15:00,0.68176,0.68185,0.68163,0.68185,552399999.0
2005-09-29 06:20:00,0.68178,0.68185,0.68168,0.68178,690100009.0
2005-09-29 06:25:00,0.68178,0.68183,0.68175,0.68175,621599997.0
2005-09-29 06:30:00,0.68173,0.68173,0.68154,0.68157,460500010.0
2005-09-29 06:35:00,0.68163,0.68167,0.68156,0.68165,410700000.0
2005-09-29 06:40:00,0.68165,0.68168,0.68155,0.6816,806200005.0
2005-09-29 06:45:00,0.68165,0.68165,0.68119,0.68138,710900000.0
2005-09-29 06:50:00,0.68157,0.68166,0.68153,0.6816,471899999.0
2005-09-29 06:55:00,0.6816,0.68165,0.68155,0.68165,456899994.0
2005-09-29 07:00:00,0.68159,0.68169,0.68153,0.68169,619299990.0
2005-09-29 07:05:00,0.68162,0.68167,0.68156,0.68165,400499997.0
2005-09-29 07:10:00,0.68132,0.68172,0.68116,0.68167,724500005.0
2005-09-29 07:15:00,0.6817,0.6817,0.68162,0.68166,481199997.0
2005-09-29 07:20:00,0.68162,0.6817,0.68112,0.68167,474500000.0
2005-09-29 07:25:00,0.6814,0.68168,0.6813,0.68168,351800001.0
2005-09-29 07:30:00,0.68168,0.6817,0.68122,0.68163,841100004.0
2005-09-29 07:35:00,0.68164,0.68168,0.6811,0.68162,822600004.0
2005-09-29 07:40:00,0.68163,0.68171,0.6816,0.68168,725799993.0
2005-09-29 07:45:00,0.68165,0.68183,0.6816,0.68178,664799995.0
2005-09-29 07:50:00,0.68179,0.68186,0.68163,0.6818,696799993.0
2005-09-29 07:55:00,0.68177,0.68207,0.68162,0.68207,804099995.0
2005-09-29 08:00:00,0.68204,0.68223,0.68201,0.68222,864299990.0
2005-09-29 08:05:00,0.68221,0.68226,0.68211,0.68225,574399996.0
2005-09-29 08:10:00,0.68223,0.68242,0.68217,0.68242,509800003.0
2005-09-29 08:15:00,0.6825,0.68263,0.68248,0.68253,196400002.0
2005-09-29 08:20:00,0.68254,0.68266,0.68247,0.68265,804699989.0
2005-09-29 08:25:00,0.68261,0.6827,0.68236,0.68236,537700000.0
2005-09-29 08:30:00,0.68236,0.68245,0.68228,0.68235,787400001.0
2005-09-29 08:35:00,0.68234,0.68263,0.68226,0.68256,468700007.0
2005-09-29 08:40:00,0.68246,0.6825,0.68228,0.68243,683900003.0
2005-09-29 08:45:00,0.68238,0.6825,0.68232,0.68238,805099987.0
2005-09-29 08:50:00,0.68229,0.68233,0.6822,0.68223,792400007.0
2005-09-29 08:55:00,0.68219,0.68243,0.68217,0.68235,941300016.0
2005-09-29 09:00:00,0.68236,0.68252,0.68225,0.68251,725399996.0
2005-09-29 09:05:00,0.68254,0.68265,0.68248,0.68256,638600004.0
2005-09-29 09:10:00,0.68255,0.68255,0.6823,0.6824,897100008.0
2005-09-29 09:15:00,0.68233,0.68241,0.68222,0.68226,811499995.0
2005-09-29 09:20:00,0.68226,0.68248,0.68226,0.68246,827799998.0
2005-09-29 09:25:00,0.68254,0.68268,0.68249,0.68266,719000001.0
2005-09-29 09:30:00,0.68263,0.68279,0.68257,0.68266,616500000.0
2005-09-29 09:35:00,0.68266,0.68279,0.68253,0.68269,611900008.0
2005-09-29 09:40:00,0.6827,0.68291,0.68266,0.68266,937300001.0
2005-09-29 09:45:00,0.68271,0.68276,0.68253,0.68254,546999999.0
2005-09-29 09:50:00,0.68259,0.68276,0.68258,0.68276,490600002.0
2005-09-29 09:55:00,0.68277,0.68312,0.68274,0.68305,604699995.0
2005-09-29 10:00:00,0.68304,0.68311,0.6829,0.68308,866200009.0
2005-09-29 10:05:00,0.68305,0.68324,0.68298,0.68321,614900002.0
2005-09-29 10:10:00,0.68326,0.68327,0.68292,0.68292,530399990.0
2005-09-29 10:15:00,0.68295,0.68299,0.68268,0.68268,804400006.0
2005-09-29 10:20:00,0.68263,0.68274,0.68255,0.68274,440299994.0
2005-09-29 10:25:00,0.68271,0.68274,0.68259,0.68264,782199995.0
2005-09-29 10:30:00,0.68257,0.68263,0.68246,0.68248,922199993.0
2005-09-29 10:35:00,0.68251,0.68254,0.68239,0.68239,791500004.0
2005-09-29 10:40:00,0.68236,0.68249,0.68228,0.68237,794799996.0
2005-09-29 10:45:00,0.68235,0.68235,0.68216,0.68226,613099998.0
2005-09-29 10:50:00,0.68221,0.68234,0.68205,0.68225,723199993.0
2005-09-29 10:55:00,0.68227,0.68248,0.68224,0.68238,843700005.0
2005-09-29 11:00:00,0.68229,0.68236,0.68219,0.68232,789599995.0
2005-09-29 11:05:00,0.68225,0.68256,0.68219,0.68247,701699997.0
2005-09-29 11:10:00,0.68247,0.68273,0.68241,0.68267,685299993.0
2005-09-29 11:15:00,0.68265,0.68272,0.68247,0.68268,797100000.0
2005-09-29 11:20:00,0.68263,0.68285,0.68218,0.68285,632599999.0
2005-09-29 11:25:00,0.68285,0.68303,0.68284,0.68284,615000004.0
2005-09-29 11:30:00,0.68289,0.68294,0.68283,0.68287,739400002.0
2005-09-29 11:35:00,0.68292,0.68304,0.68288,0.68294,580799989.0
2005-09-29 11:40:00,0.68292,0.68299,0.68278,0.68297,437299995.0
2005-09-29 11:45:00,0.68289,0.68294,0.68276,0.6829,756700002.0
2005-09-29 11:50:00,0.6828,0.68303,0.6828,0.68291,684599998.0
2005-09-29 11:55:00,0.68296,0.68304,0.68284,0.68292,701600004.0
2005-09-29 12:00:00,0.68285,0.68296,0.68277,0.68277,612799992.0
2005-09-29 12:05:00,0.68282,0.68284,0.68275,0.68277,783199995.0
2005-09-29 12:10:00,0.68278,0.68285,0.68274,0.68279,632400005.0
2005-09-29 12:15:00,0.68276,0.68277,0.68265,0.68269,668899997.0
2005-09-29 12:20:00,0.68267,0.68287,0.68267,0.68273,632399992.0
2005-09-29 12:25:00,0.68273,0.68279,0.68265,0.68273,830999997.0
2005-09-29 12:30:00,0.68271,0.68273,0.68249,0.68265,661699996.0
2005-09-29 12:35:00,0.68264,0.68271,0.68251,0.68268,628599999.0
2005-09-29 12:40:00,0.68262,0.68265,0.68242,0.68243,594600001.0
2005-09-29 12:45:00,0.68247,0.68255,0.68236,0.6824,444100005.0
2005-09-29 12:50:00,0.68245,0.68254,0.68244,0.6825,681700005.0
2005-09-29 12:55:00,0.68223,0.68256,0.68213,0.68248,752999999.0
2005-09-29 13:00:00,0.6825,0.68263,0.6825,0.68257,693699999.0
2005-09-29 13:05:00,0.68253,0.68258,0.68242,0.68258,501399995.0
2005-09-29 13:10:00,0.68252,0.68275,0.68252,0.68262,509800003.0
2005-09-29 13:15:00,0.68254,0.6826,0.68245,0.68247,742300007.0
2005-09-29 13:20:00,0.68243,0.68248,0.68237,0.68239,368199999.0
2005-09-29 13:25:00,0.68234,0.68239,0.68217,0.68238,710400004.0
2005-09-29 13:30:00,0.68239,0.68239,0.68227,0.68231,445099995.0
2005-09-29 13:35:00,0.68232,0.68253,0.68232,0.68247,497900001.0
2005-09-29 13:40:00,0.68248,0.68258,0.68248,0.68253,876400001.0
2005-09-29 13:45:00,0.68252,0.6826,0.68242,0.68255,602299991.0
2005-09-29 13:50:00,0.68255,0.68263,0.68248,0.68254,711900000.0
2005-09-29 13:55:00,0.68254,0.68257,0.68244,0.68244,352899994.0
2005-09-29 14:00:00,0.68242,0.68262,0.6824,0.6826,496599999.0
2005-09-29 14:05:00,0.68258,0.68271,0.6824,0.6824,606799989.0
2005-09-29 14:10:00,0.68239,0.68247,0.68234,0.68245,553199994.0
2005-09-29 14:15:00,0.68236,0.68248,0.68232,0.68245,668299996.0
2005-09-29 14:20:00,0.68248,0.6826,0.68245,0.68251,911599993.0
2005-09-29 14:25:00,0.68251,0.68251,0.68222,0.68222,640900000.0
2005-09-29 14:30:00,0.68221,0.68238,0.68212,0.68238,782499996.0
2005-09-29 14:35:00,0.68235,0.68244,0.68215,0.6822,677999997.0
2005-09-29 14:40:00,0.68217,0.68217,0.68174,0.68174,689900004.0
2005-09-29 14:45:00,0.68177,0.68179,0.68168,0.68176,810799995.0
2005-09-29 14:50:00,0.68171,0.68176,0.68149,0.68149,622099998.0
2005-09-29 14:55:00,0.68147,0.6815,0.68125,0.68128,605099998.0
2005-09-29 15:00:00,0.68123,0.68127,0.68104,0.68104,984799993.0
2005-09-29 15:05:00,0.68104,0.68112,0.681,0.68103,645700007.0
2005-09-29 15:10:00,0.68108,0.68116,0.68099,0.68107,697300004.0
2005-09-29 15:15:00,0.68106,0.68127,0.68106,0.68112,683599999.0
2005-09-29 15:20:00,0.68111,0.68118,0.68107,0.68118,631299995.0
2005-09-29 15:25:00,0.68119,0.68126,0.68112,0.68125,502700000.0
2005-09-29 15:30:00,0.6813,0.68146,0.68125,0.6814,649099997.0
2005-09-29 15:35:00,0.68147,0.6816,0.68142,0.68153,1131199995.0
2005-09-29 15:40:00,0.68156,0.68169,0.6815,0.68169,613900002.0
2005-09-29 15:45:00,0.68168,0.68177,0.68156,0.68159,513100000.0
2005-09-29 15:50:00,0.68155,0.68167,0.68151,0.6816,638199997.0
2005-09-29 15:55:00,0.68158,0.68171,0.68148,0.68171,674800006.0
2005-09-29 16:00:00,0.6817,0.6818,0.68155,0.68159,650199999.0
2005-09-29 16:05:00,0.68154,0.6821,0.68154,0.68198,622000000.0
2005-09-29 16:10:00,0.68186,0.68204,0.68185,0.68197,536900001.0
2005-09-29 16:15:00,0.68196,0.6821,0.68195,0.68205,615000000.0
2005-09-29 16:20:00,0.68199,0.6822,0.68198,0.68203,597699993.0
2005-09-29 16:25:00,0.68201,0.68224,0.68194,0.68207,865500000.0
2005-09-29 16:30:00,0.6821,0.6823,0.68208,0.68222,471299996.0
2005-09-29 16:35:00,0.68227,0.68237,0.68219,0.68224,542100001.0
2005-09-29 16:40:00,0.68221,0.68236,0.68217,0.68234,950400001.0
2005-09-29 16:45:00,0.68231,0.68234,0.68187,0.68192,893300005.0
2005-09-29 16:50:00,0.68186,0.68186,0.68163,0.6818,582300000.0
2005-09-29 16:55:00,0.68185,0.68194,0.68169,0.68194,720600003.0
2005-09-29 17:00:00,0.68187,0.68208,0.68186,0.68198,796299996.0
2005-09-29 17:05:00,0.68195,0.68202,0.68194,0.68201,827700002.0
2005-09-29 17:10:00,0.68207,0.68214,0.68201,0.68209,790699999.0
2005-09-29 17:15:00,0.6821,0.68213,0.68199,0.68205,640199998.0
2005-09-29 17:20:00,0.6821,0.6821,0.68184,0.68185,800200000.0
2005-09-29 17:25:00,0.68188,0.68225,0.68186,0.68212,387099996.0
2005-09-29 17:30:00,0.6821,0.68215,0.68195,0.68212,749300003.0
2005-09-29 17:35:00,0.68213,0.68214,0.68197,0.68197,669699998.0
2005-09-29 17:40:00,0.68191,0.682,0.6819,0.68198,675800006.0
2005-09-29 17:45:00,0.68194,0.68209,0.68188,0.68205,648400003.0
2005-09-29 17:50:00,0.68201,0.68211,0.68193,0.68211,539200002.0
2005-09-29 17:55:00,0.68206,0.68215,0.682,0.68209,363499997.0
2005-09-29 18:00:00,0.68207,0.68226,0.68203,0.68215,5771299998.0
2005-09-29 18:05:00,0.68206,0.68208,0.6817,0.68183,4987299979.0
2005-09-29 18:10:00,0.68186,0.68195,0.6818,0.68193,5558999998.0
2005-09-29 18:15:00,0.68192,0.68197,0.68169,0.68169,5253599988.0
2005-09-29 18:20:00,0.68172,0.6818,0.68164,0.68171,4601300004.0
2005-09-29 18:25:00,0.68172,0.68188,0.68166,0.68185,4113099994.0
2005-09-29 18:30:00,0.68185,0.68192,0.68177,0.68184,3719900006.0
2005-09-29 18:35:00,0.68185,0.68189,0.68176,0.68183,1729500000.0
2005-09-29 18:40:00,0.68187,0.68192,0.68177,0.68182,2086299990.0
2005-09-29 18:45:00,0.68181,0.68188,0.68174,0.68185,1530700013.0
2005-09-29 18:50:00,0.68182,0.6819,0.68169,0.68177,1637899998.0
2005-09-29 18:55:00,0.68172,0.68179,0.68167,0.68179,3243700008.0
2005-09-29 19:00:00,0.68173,0.68182,0.68167,0.6818,2240599984.0
2005-09-29 19:05:00,0.68177,0.68188,0.68175,0.68183,2965799992.0
2005-09-29 19:10:00,0.68183,0.68187,0.68174,0.68182,1379799993.0
2005-09-29 19:15:00,0.68183,0.68217,0.68177,0.68203,1792899994.0
2005-09-29 19:20:00,0.68192,0.68214,0.68191,0.68208,1276500003.0
2005-09-29 19:25:00,0.68208,0.68212,0.68198,0.68205,2351200007.0
2005-09-29 19:30:00,0.68202,0.68205,0.68187,0.6819,2308599997.0
2005-09-29 19:35:00,0.6819,0.68204,0.68184,0.68197,2539399995.0
2005-09-29 19:40:00,0.68196,0.68207,0.68185,0.68197,2144799995.0
2005-09-29 19:45:00,0.682,0.68212,0.68195,0.68212,778699996.0
2005-09-29 19:50:00,0.68215,0.68224,0.68208,0.68216,1483400004.0
2005-09-29 19:55:00,0.6822,0.68271,0.68218,0.6827,1544600000.0
2005-09-29 20:00:00,0.68259,0.68271,0.68249,0.68259,989800006.0
2005-09-29 20:05:00,0.68258,0.68258,0.6823,0.68247,1642200008.0
2005-09-29 20:10:00,0.68245,0.68257,0.68244,0.68249,2054900001.0
2005-09-29 20:15:00,0.68248,0.68249,0.68231,0.68232,1983100006.0
2005-09-29 20:20:00,0.68233,0.68252,0.68231,0.68245,1675499997.0
2005-09-29 20:25:00,0.68245,0.68258,0.6824,0.68247,2958600018.0
2005-09-29 20:30:00,0.68248,0.68258,0.68244,0.68248,4737200019.0
2005-09-29 20:35:00,0.6825,0.68263,0.68247,0.68258,2354099986.0
2005-09-29 20:40:00,0.6826,0.68279,0.68248,0.68268,2399799987.0
2005-09-29 20:45:00,0.68266,0.68288,0.68264,0.68287,2217600000.0
2005-09-29 20:50:00,0.68288,0.68295,0.68266,0.68294,4582499983.0
2005-09-29 20:55:00,0.68292,0.68312,0.68285,0.683,5038999995.0
2005-09-29 21:00:00,0.68304,0.68329,0.68292,0.68309,4705600021.0
2005-09-29 21:05:00,0.68312,0.6833,0.68307,0.68315,2133100004.0
2005-09-29 21:10:00,0.68315,0.68331,0.6831,0.68314,1710000010.0
2005-09-29 21:15:00,0.68313,0.6833,0.68306,0.68325,1922899998.0
2005-09-29 21:20:00,0.68327,0.68331,0.68314,0.68315,2311799991.0
2005-09-29 21:25:00,0.68316,0.68317,0.68298,0.68298,894800002.0
2005-09-29 21:30:00,0.68296,0.68306,0.68293,0.68297,1905499997.0
2005-09-29 21:35:00,0.68301,0.68328,0.68297,0.68327,1010599999.0
2005-09-29 21:40:00,0.68322,0.68328,0.68299,0.6831,1300699997.0
2005-09-29 21:45:00,0.68307,0.68307,0.68299,0.68305,909100005.0
2005-09-29 21:50:00,0.68302,0.68312,0.68297,0.68308,990800006.0
2005-09-29 21:55:00,0.6831,0.68322,0.6831,0.68322,1173399995.0
2005-09-29 22:00:00,0.68322,0.68336,0.68317,0.68323,1679000006.0
2005-09-29 22:05:00,0.68321,0.68327,0.68305,0.68314,868300003.0
2005-09-29 22:10:00,0.6831,0.68322,0.68304,0.68314,857899996.0
2005-09-29 22:15:00,0.68314,0.68315,0.683,0.68311,1453799998.0
2005-09-29 22:20:00,0.68311,0.68313,0.68298,0.68307,1825799994.0
2005-09-29 22:25:00,0.68305,0.68323,0.68304,0.6831,1295900004.0
2005-09-29 22:30:00,0.68314,0.68331,0.68268,0.68306,970799997.0
2005-09-29 22:35:00,0.6832,0.68328,0.68315,0.68319,1094500005.0
2005-09-29 22:40:00,0.68314,0.6833,0.68304,0.68325,1135300001.0
2005-09-29 22:45:00,0.68327,0.68327,0.68271,0.683,662099998.0
2005-09-29 22:50:00,0.68305,0.68318,0.683,0.68313,653899999.0
2005-09-29 22:55:00,0.68311,0.68311,0.68283,0.68283,1120800002.0
2005-09-29 23:00:00,0.6825,0.68283,0.68243,0.68249,867900008.0
2005-09-29 23:05:00,0.6826,0.68303,0.68258,0.68265,979300007.0
2005-09-29 23:10:00,0.68261,0.6831,0.68261,0.68285,974200000.0
2005-09-29 23:15:00,0.68278,0.68302,0.68246,0.68299,1066599993.0
2005-09-29 23:20:00,0.68266,0.68301,0.68259,0.68294,796599989.0
2005-09-29 23:25:00,0.6829,0.68296,0.6826,0.68275,386000001.0
2005-09-29 23:30:00,0.6829,0.68311,0.6829,0.68307,754699999.0
2005-09-29 23:35:00,0.68283,0.68312,0.68265,0.6831,1053799994.0
2005-09-29 23:40:00,0.68308,0.68312,0.68275,0.68306,615099995.0
2005-09-29 23:45:00,0.68285,0.6831,0.68254,0.68308,329500001.0
2005-09-29 23:50:00,0.68305,0.68312,0.68245,0.68283,590599996.0
2005-09-29 23:55:00,0.68309,0.68317,0.68274,0.68283,856400003.0
2005-09-30 00:00:00,0.68302,0.68315,0.68249,0.6831,720999997.0
2005-09-30 00:05:00,0.68307,0.68319,0.68307,0.68308,788700012.0
2005-09-30 00:10:00,0.68312,0.68318,0.68272,0.68317,802399996.0
2005-09-30 00:15:00,0.68319,0.68333,0.68312,0.68327,654200006.0
2005-09-30 00:20:00,0.68327,0.6834,0.68315,0.6832,558099999.0
2005-09-30 00:25:00,0.68319,0.6833,0.68315,0.68322,499599993.0
2005-09-30 00:30:00,0.68329,0.68329,0.68274,0.68306,575300006.0
2005-09-30 00:35:00,0.68315,0.6832,0.6831,0.68315,320500005.0
2005-09-30 00:40:00,0.68315,0.68318,0.68307,0.68308,624999999.0
2005-09-30 00:45:00,0.68312,0.68322,0.68289,0.68315,712000002.0
2005-09-30 00:50:00,0.68315,0.68327,0.68312,0.68324,850399999.0
2005-09-30 00:55:00,0.68305,0.68337,0.68294,0.68326,726699996.0
2005-09-30 01:00:00,0.68328,0.68342,0.68322,0.6834,607400002.0
2005-09-30 01:05:00,0.68338,0.68345,0.68302,0.68319,645599992.0
2005-09-30 01:10:00,0.68343,0.68353,0.68335,0.68345,892800001.0
2005-09-30 01:15:00,0.68339,0.68358,0.68338,0.68355,416100004.0
2005-09-30 01:20:00,0.68355,0.68358,0.68347,0.68352,462700010.0
2005-09-30 01:25:00,0.68345,0.68374,0.68345,0.68373,764100006.0
2005-09-30 01:30:00,0.68366,0.68375,0.68352,0.68352,633600002.0
2005-09-30 01:35:00,0.68354,0.68364,0.68323,0.68323,546599996.0
2005-09-30 01:40:00,0.68358,0.68362,0.68344,0.68347,586200002.0
2005-09-30 01:45:00,0.68352,0.68353,0.68329,0.68331,851100001.0
2005-09-30 01:50:00,0.6833,0.68346,0.68324,0.68337,782600008.0
2005-09-30 01:55:00,0.68333,0.68333,0.6832,0.68322,713300000.0
2005-09-30 02:00:00,0.68318,0.68347,0.68318,0.68343,644300009.0
2005-09-30 02:05:00,0.68345,0.68349,0.6832,0.68324,543199995.0
2005-09-30 02:10:00,0.68323,0.68327,0.68316,0.68321,955099996.0
2005-09-30 02:15:00,0.68326,0.68334,0.68312,0.68334,589500003.0
2005-09-30 02:20:00,0.6833,0.68341,0.68319,0.68323,573199998.0
2005-09-30 02:25:00,0.68319,0.68338,0.68318,0.68322,573700004.0
2005-09-30 02:30:00,0.68321,0.68326,0.6831,0.68325,607000001.0
2005-09-30 02:35:00,0.68321,0.68339,0.6832,0.68332,598599999.0
2005-09-30 02:40:00,0.68337,0.68344,0.68321,0.68326,524700002.0
2005-09-30 02:45:00,0.68323,0.68334,0.68321,0.68328,628200008.0
2005-09-30 02:50:00,0.68327,0.6838,0.68327,0.68371,627400004.0
2005-09-30 02:55:00,0.6836,0.68369,0.68335,0.68338,786099990.0
2005-09-30 03:00:00,0.68344,0.68347,0.68331,0.68332,829300001.0
2005-09-30 03:05:00,0.68332,0.68345,0.68328,0.68343,714700002.0
2005-09-30 03:10:00,0.68346,0.68351,0.68334,0.6834,782900001.0
2005-09-30 03:15:00,0.68338,0.68347,0.6833,0.68333,361499999.0
2005-09-30 03:20:00,0.68337,0.68337,0.6832,0.68332,505499993.0
2005-09-30 03:25:00,0.68328,0.68346,0.68324,0.68341,571400001.0
2005-09-30 03:30:00,0.68342,0.68374,0.68329,0.68364,947099992.0
2005-09-30 03:35:00,0.68365,0.6837,0.68339,0.68346,877500003.0
2005-09-30 03:40:00,0.68349,0.68366,0.6834,0.68358,827700016.0
2005-09-30 03:45:00,0.68356,0.68359,0.68317,0.68354,787100000.0
2005-09-30 03:50:00,0.68352,0.6837,0.68317,0.68365,717799997.0
2005-09-30 03:55:00,0.68355,0.68365,0.68342,0.68342,602599997.0
2005-09-30 04:00:00,0.68343,0.68367,0.6834,0.68364,734299995.0
2005-09-30 04:05:00,0.68361,0.68371,0.68358,0.68368,616699997.0
2005-09-30 04:10:00,0.68369,0.68374,0.68359,0.68362,617300000.0
2005-09-30 04:15:00,0.68368,0.68373,0.68362,0.68362,516399992.0
2005-09-30 04:20:00,0.6836,0.68373,0.68357,0.68373,705999994.0
2005-09-30 04:25:00,0.6835,0.68375,0.6833,0.68359,589800006.0
2005-09-30 04:30:00,0.68351,0.68354,0.6834,0.68342,763399993.0
2005-09-30 04:35:00,0.68346,0.68346,0.68328,0.68335,823000000.0
2005-09-30 04:40:00,0.68335,0.68352,0.68333,0.68352,529500000.0
2005-09-30 04:45:00,0.68344,0.68351,0.6834,0.68345,510899994.0
2005-09-30 04:50:00,0.68342,0.68354,0.68335,0.68354,526700002.0
2005-09-30 04:55:00,0.68351,0.68355,0.68316,0.68325,637999990.0
2005-09-30 05:00:00,0.68344,0.68348,0.68335,0.68343,580699993.0
2005-09-30 05:05:00,0.68351,0.68353,0.68291,0.68294,504700004.0
2005-09-30 05:10:00,0.68342,0.68345,0.68299,0.68308,569700002.0
2005-09-30 05:15:00,0.68343,0.68346,0.68334,0.68345,567000002.0
2005-09-30 05:20:00,0.68343,0.68347,0.68277,0.68284,616699994.0
2005-09-30 05:25:00,0.6834,0.68342,0.68288,0.68338,366900004.0
2005-09-30 05:30:00,0.68338,0.68347,0.68333,0.6834,725799995.0
2005-09-30 05:35:00,0.68347,0.68373,0.68341,0.68367,282999996.0
2005-09-30 05:40:00,0.68368,0.68368,0.68347,0.6835,623499995.0
2005-09-30 05:45:00,0.68322,0.68354,0.68314,0.68345,673200006.0
2005-09-30 05:50:00,0.68351,0.68358,0.68314,0.68355,590400004.0
2005-09-30 05:55:00,0.68353,0.68353,0.68318,0.68339,444700001.0
2005-09-30 06:00:00,0.68355,0.68355,0.68297,0.68344,560200000.0
2005-09-30 06:05:00,0.68342,0.68349,0.68335,0.68348,447299999.0
2005-09-30 06:10:00,0.6835,0.68352,0.68304,0.68313,630300003.0
2005-09-30 06:15:00,0.68344,0.68355,0.6834,0.68355,529199999.0
2005-09-30 06:20:00,0.68352,0.68354,0.68294,0.68347,715100004.0
2005-09-30 06:25:00,0.68345,0.68355,0.68345,0.68346,599200005.0
2005-09-30 06:30:00,0.68345,0.68349,0.68337,0.68343,392400003.0
2005-09-30 06:35:00,0.68342,0.68348,0.6833,0.6833,525600004.0
2005-09-30 06:40:00,0.68335,0.68337,0.68329,0.68329,533500005.0
2005-09-30 06:45:00,0.68335,0.68335,0.68322,0.68332,550099998.0
2005-09-30 06:50:00,0.68333,0.68339,0.68327,0.68332,309100000.0
2005-09-30 06:55:00,0.6833,0.68341,0.6833,0.68338,701700002.0
2005-09-30 07:00:00,0.6834,0.68343,0.68328,0.68343,624600005.0
2005-09-30 07:05:00,0.68337,0.6834,0.68332,0.68333,266500005.0
2005-09-30 07:10:00,0.68327,0.68333,0.68321,0.68323,447199995.0
2005-09-30 07:15:00,0.6832,0.68322,0.6831,0.6831,559300001.0
2005-09-30 07:20:00,0.68307,0.68314,0.68298,0.68313,533700000.0
2005-09-30 07:25:00,0.68308,0.68319,0.683,0.68319,608800000.0
2005-09-30 07:30:00,0.68318,0.68323,0.68298,0.68313,471400001.0
2005-09-30 07:35:00,0.68314,0.68316,0.68292,0.68298,701599996.0
2005-09-30 07:40:00,0.683,0.68305,0.6828,0.68298,685399997.0
2005-09-30 07:45:00,0.68295,0.68297,0.68285,0.68294,338799998.0
2005-09-30 07:50:00,0.68298,0.68302,0.68285,0.68294,491200003.0
2005-09-30 07:55:00,0.68297,0.6832,0.68288,0.68309,722700007.0
2005-09-30 08:00:00,0.68313,0.68342,0.68313,0.68334,951000012.0
2005-09-30 08:05:00,0.68329,0.68329,0.68298,0.68312,723399994.0
2005-09-30 08:10:00,0.68314,0.68326,0.68308,0.68316,575800001.0
2005-09-30 08:15:00,0.68309,0.68327,0.68308,0.68322,590300004.0
2005-09-30 08:20:00,0.6832,0.68325,0.68314,0.68325,254400000.0
2005-09-30 08:25:00,0.68319,0.68336,0.68319,0.6833,574700000.0
2005-09-30 08:30:00,0.68332,0.68343,0.68326,0.68335,700899994.0
2005-09-30 08:35:00,0.68337,0.68338,0.68314,0.68325,571000000.0
2005-09-30 08:40:00,0.68324,0.6834,0.68324,0.6834,745400010.0
2005-09-30 08:45:00,0.68342,0.68354,0.68336,0.68347,710800009.0
2005-09-30 08:50:00,0.68347,0.68353,0.68328,0.68332,669199993.0
2005-09-30 08:55:00,0.68331,0.6834,0.68323,0.68328,779899999.0
2005-09-30 09:00:00,0.6833,0.68341,0.68324,0.68324,908499998.0
2005-09-30 09:05:00,0.68329,0.68342,0.68318,0.68336,642599999.0
2005-09-30 09:10:00,0.6834,0.68367,0.68337,0.68357,958900002.0
2005-09-30 09:15:00,0.68352,0.68365,0.68351,0.68358,617300006.0
2005-09-30 09:20:00,0.68357,0.68365,0.68347,0.68347,735599996.0
2005-09-30 09:25:00,0.68347,0.68347,0.68288,0.68304,669500007.0
2005-09-30 09:30:00,0.68303,0.68315,0.68282,0.68285,559799996.0
2005-09-30 09:35:00,0.68292,0.68311,0.68283,0.68308,531300000.0
2005-09-30 09:40:00,0.68307,0.68324,0.68304,0.6831,712000008.0
2005-09-30 09:45:00,0.68315,0.68317,0.68304,0.68313,547400001.0
2005-09-30 09:50:00,0.68314,0.68324,0.68304,0.68323,655499996.0
2005-09-30 09:55:00,0.68319,0.68341,0.68315,0.68332,867099998.0
2005-09-30 10:00:00,0.68333,0.68343,0.68323,0.68332,713899999.0
2005-09-30 10:05:00,0.68329,0.6834,0.68321,0.68331,560300003.0
2005-09-30 10:10:00,0.68335,0.68335,0.68314,0.68316,557599997.0
2005-09-30 10:15:00,0.68321,0.6833,0.68313,0.68316,793299996.0
2005-09-30 10:20:00,0.68318,0.68331,0.6831,0.68331,645099999.0
2005-09-30 10:25:00,0.68329,0.68368,0.68329,0.68361,873099994.0
2005-09-30 10:30:00,0.68361,0.68383,0.68353,0.68358,483500005.0
2005-09-30 10:35:00,0.6836,0.6836,0.68348,0.68352,486199996.0
2005-09-30 10:40:00,0.68352,0.68357,0.68304,0.68353,672200009.0
2005-09-30 10:45:00,0.68353,0.68361,0.68344,0.68361,584899997.0
2005-09-30 10:50:00,0.68362,0.68366,0.68352,0.6836,754199997.0
2005-09-30 10:55:00,0.6836,0.68366,0.68339,0.68361,698099994.0
2005-09-30 11:00:00,0.68363,0.6838,0.68342,0.68346,615999999.0
2005-09-30 11:05:00,0.6834,0.68356,0.683,0.68356,888300003.0
2005-09-30 11:10:00,0.68363,0.68371,0.68348,0.68352,715699990.0
2005-09-30 11:15:00,0.68358,0.68363,0.68349,0.68351,818000005.0
2005-09-30 11:20:00,0.68347,0.68356,0.68345,0.68351,598499998.0
2005-09-30 11:25:00,0.68348,0.68354,0.68317,0.68317,692699991.0
2005-09-30 11:30:00,0.68325,0.68327,0.68293,0.68297,584200005.0
2005-09-30 11:35:00,0.68299,0.68305,0.68246,0.68252,705900004.0
2005-09-30 11:40:00,0.68257,0.68274,0.68257,0.68274,291499997.0
2005-09-30 11:45:00,0.68276,0.68297,0.68276,0.68297,684699989.0
2005-09-30 11:50:00,0.6829,0.68309,0.68284,0.68285,837299990.0
2005-09-30 11:55:00,0.68287,0.68291,0.68211,0.68216,729100002.0
2005-09-30 12:00:00,0.68204,0.68256,0.68204,0.68241,748999990.0
2005-09-30 12:05:00,0.68243,0.68249,0.6823,0.68232,711700000.0
2005-09-30 12:10:00,0.68234,0.68254,0.68229,0.68253,459599998.0
2005-09-30 12:15:00,0.68254,0.68256,0.68227,0.68227,562799995.0
2005-09-30 12:20:00,0.68227,0.68238,0.68215,0.68228,823499993.0
2005-09-30 12:25:00,0.68234,0.68238,0.68215,0.68224,900299996.0
2005-09-30 12:30:00,0.68218,0.68245,0.68211,0.68245,513000000.0
2005-09-30 12:35:00,0.68248,0.683,0.68239,0.68295,755700003.0
2005-09-30 12:40:00,0.68285,0.6829,0.68273,0.68278,802900007.0
2005-09-30 12:45:00,0.68282,0.68302,0.68271,0.6828,634999996.0
2005-09-30 12:50:00,0.68283,0.68283,0.68246,0.68252,978400003.0
2005-09-30 12:55:00,0.68257,0.68257,0.68225,0.68225,596899998.0
2005-09-30 13:00:00,0.68219,0.68241,0.68209,0.68239,668300011.0
2005-09-30 13:05:00,0.68237,0.68249,0.68228,0.68245,865599995.0
2005-09-30 13:10:00,0.68239,0.68251,0.68237,0.6824,602400006.0
2005-09-30 13:15:00,0.68235,0.68243,0.68214,0.68217,927599991.0
2005-09-30 13:20:00,0.68217,0.68231,0.68206,0.68225,470600001.0
2005-09-30 13:25:00,0.68224,0.68229,0.68211,0.6822,693200000.0
2005-09-30 13:30:00,0.68218,0.68221,0.68208,0.68214,720000003.0
2005-09-30 13:35:00,0.68213,0.68225,0.68176,0.68182,502900001.0
2005-09-30 13:40:00,0.68185,0.68185,0.68166,0.68169,636900004.0
2005-09-30 13:45:00,0.68169,0.68178,0.68148,0.68157,810100004.0
2005-09-30 13:50:00,0.68155,0.68177,0.68155,0.68171,805000002.0
2005-09-30 13:55:00,0.68172,0.68182,0.68164,0.68177,780500000.0
2005-09-30 14:00:00,0.68175,0.68175,0.68162,0.68173,581899998.0
2005-09-30 14:05:00,0.68165,0.68178,0.68158,0.68178,871999993.0
2005-09-30 14:10:00,0.68179,0.68179,0.68165,0.68174,712200005.0
2005-09-30 14:15:00,0.68174,0.68174,0.68157,0.68167,444300000.0
2005-09-30 14:20:00,0.68168,0.68178,0.68166,0.68175,701599991.0
2005-09-30 14:25:00,0.68176,0.68179,0.68168,0.68178,674300001.0
2005-09-30 14:30:00,0.68175,0.68201,0.68159,0.68167,488599993.0
2005-09-30 14:35:00,0.68171,0.68181,0.68162,0.68177,625200002.0
2005-09-30 14:40:00,0.68178,0.68208,0.68177,0.68188,599799999.0
2005-09-30 14:45:00,0.6819,0.68199,0.68143,0.68144,505399999.0
2005-09-30 14:50:00,0.68147,0.6815,0.68129,0.68141,687499997.0
2005-09-30 14:55:00,0.68136,0.68153,0.68125,0.6815,610799994.0
2005-09-30 15:00:00,0.68147,0.6815,0.68127,0.68127,680299991.0
2005-09-30 15:05:00,0.68124,0.68134,0.68114,0.68126,891600007.0
2005-09-30 15:10:00,0.68126,0.68147,0.68126,0.6814,544199998.0
2005-09-30 15:15:00,0.68141,0.68154,0.68141,0.68145,793099998.0
2005-09-30 15:20:00,0.68148,0.68161,0.68138,0.6816,495099995.0
2005-09-30 15:25:00,0.68155,0.68162,0.68149,0.68149,691399996.0
2005-09-30 15:30:00,0.68152,0.68154,0.68143,0.68148,613900003.0
2005-09-30 15:35:00,0.68161,0.68166,0.68141,0.68147,805500006.0
2005-09-30 15:40:00,0.68153,0.68178,0.68151,0.68178,555900004.0
2005-09-30 15:45:00,0.68178,0.68186,0.68158,0.68169,704399996.0
2005-09-30 15:50:00,0.68169,0.68213,0.68169,0.68207,695599999.0
2005-09-30 15:55:00,0.68205,0.68207,0.68119,0.68136,839400000.0
2005-09-30 16:00:00,0.68143,0.68152,0.68131,0.68141,445500002.0
2005-09-30 16:05:00,0.6814,0.68171,0.68137,0.68167,769300004.0
2005-09-30 16:10:00,0.68169,0.6818,0.68166,0.6818,538800009.0
2005-09-30 16:15:00,0.68188,0.68229,0.68188,0.68223,581499999.0
2005-09-30 16:20:00,0.68219,0.68226,0.68213,0.68223,852299998.0
2005-09-30 16:25:00,0.68225,0.68232,0.68205,0.68222,685099999.0
2005-09-30 16:30:00,0.68224,0.68241,0.68221,0.68227,705599997.0
2005-09-30 16:35:00,0.68227,0.68227,0.68184,0.68184,743199998.0
2005-09-30 16:40:00,0.68175,0.68201,0.68167,0.68168,674899996.0
2005-09-30 16:45:00,0.68158,0.68171,0.68114,0.6812,913500002.0
2005-09-30 16:50:00,0.68117,0.68127,0.68104,0.68108,837699995.0
2005-09-30 16:55:00,0.68102,0.68136,0.68102,0.68135,755700000.0
2005-09-30 17:00:00,0.68139,0.68162,0.68115,0.68127,1092199997.0
2005-09-30 17:05:00,0.68132,0.68159,0.6813,0.6815,536200000.0
2005-09-30 17:10:00,0.68157,0.68167,0.68138,0.68165,639499991.0
2005-09-30 17:15:00,0.68166,0.68193,0.68162,0.6818,826300001.0
2005-09-30 17:20:00,0.68188,0.68191,0.6817,0.68173,749600000.0
2005-09-30 17:25:00,0.68177,0.68207,0.68177,0.68198,834100002.0
2005-09-30 17:30:00,0.68192,0.68215,0.68167,0.68207,810200002.0
2005-09-30 17:35:00,0.68212,0.6822,0.68168,0.68183,582299999.0
2005-09-30 17:40:00,0.68175,0.68182,0.68166,0.68175,687399995.0
2005-09-30 17:45:00,0.68174,0.68174,0.68153,0.68161,766699996.0
2005-09-30 17:50:00,0.68156,0.6817,0.68137,0.68155,578299996.0
2005-09-30 17:55:00,0.68145,0.68147,0.68129,0.68129,898199996.0
2005-09-30 18:00:00,0.68134,0.68151,0.68132,0.68141,5092799984.0
2005-09-30 18:05:00,0.68134,0.68149,0.6812,0.68147,4739799990.0
2005-09-30 18:10:00,0.68148,0.68159,0.68136,0.6815,6083999996.0
2005-09-30 18:15:00,0.68152,0.68165,0.68138,0.6815,5635000010.0
2005-09-30 18:20:00,0.6815,0.68158,0.68114,0.6812,4818799993.0
2005-09-30 18:25:00,0.6812,0.68124,0.68086,0.68105,3521800012.0
2005-09-30 18:30:00,0.68105,0.68112,0.68082,0.68091,3778700008.0
2005-09-30 18:35:00,0.68093,0.68105,0.68089,0.68098,1933999986.0
2005-09-30 18:40:00,0.681,0.68107,0.68076,0.68086,2639600019.0
2005-09-30 18:45:00,0.68088,0.681,0.68075,0.68093,1321400000.0
2005-09-30 18:50:00,0.68091,0.68126,0.68087,0.6812,2015000007.0
2005-09-30 18:55:00,0.68115,0.68124,0.68104,0.68114,3015400011.0
2005-09-30 19:00:00,0.68115,0.6812,0.68107,0.6811,1958300007.0
2005-09-30 19:05:00,0.68107,0.68129,0.68105,0.68124,2950400002.0
2005-09-30 19:10:00,0.6812,0.6812,0.68096,0.68108,1391500005.0
2005-09-30 19:15:00,0.68113,0.68119,0.68101,0.6811,1895199991.0
2005-09-30 19:20:00,0.68109,0.68135,0.68109,0.68128,1298600012.0
2005-09-30 19:25:00,0.68128,0.68165,0.6812,0.6815,2397700009.0
2005-09-30 19:30:00,0.68145,0.68177,0.68145,0.68173,2458600000.0
2005-09-30 19:35:00,0.68174,0.6818,0.68164,0.68172,2285599999.0
2005-09-30 19:40:00,0.68171,0.68177,0.68163,0.68166,1949800006.0
2005-09-30 19:45:00,0.68165,0.68165,0.68135,0.68136,1032300000.0
2005-09-30 19:50:00,0.68136,0.68151,0.68136,0.68148,1235799994.0
2005-09-30 19:55:00,0.68156,0.68158,0.68144,0.68155,1624699996.0
2005-09-30 20:00:00,0.68162,0.68169,0.68154,0.6816,887500000.0
2005-09-30 20:05:00,0.68161,0.68164,0.68146,0.68158,1239800001.0
2005-09-30 20:10:00,0.68157,0.68157,0.68129,0.68136,2152500005.0
2005-09-30 20:15:00,0.68141,0.6815,0.68136,0.68145,2074799993.0
2005-09-30 20:20:00,0.68147,0.68152,0.68132,0.68139,1343399988.0
2005-09-30 20:25:00,0.68143,0.68165,0.68139,0.68161,2819599997.0
2005-09-30 20:30:00,0.6816,0.68172,0.68127,0.68139,4280800014.0
2005-09-30 20:35:00,0.68145,0.68152,0.68125,0.68135,2760299992.0
2005-09-30 20:40:00,0.68135,0.6814,0.68102,0.68102,2524000007.0
2005-09-30 20:45:00,0.68098,0.68144,0.68094,0.6814,2214900011.0
2005-09-30 20:50:00,0.68139,0.68152,0.68127,0.68136,3849499998.0
2005-09-30 20:55:00,0.68135,0.68154,0.68113,0.6815,5101500022.0
2005-09-30 21:00:00,0.68153,0.68184,0.68147,0.68184,4226900002.0
2005-09-30 21:05:00,0.6818,0.68187,0.68165,0.68171,2179600008.0
2005-09-30 21:10:00,0.6817,0.68172,0.68141,0.68161,1694599993.0
2005-09-30 21:15:00,0.68161,0.68168,0.68137,0.68137,1420200011.0
2005-09-30 21:20:00,0.68143,0.68158,0.68135,0.68149,2339499990.0
2005-09-30 21:25:00,0.68154,0.6816,0.68143,0.68157,973199997.0
2005-09-30 21:30:00,0.6815,0.68168,0.6815,0.68167,2302999999.0
2005-09-30 21:35:00,0.68169,0.68175,0.6816,0.68173,1014000009.0
2005-09-30 21:40:00,0.68167,0.68176,0.68165,0.68166,1571199988.0
2005-09-30 21:45:00,0.68164,0.68166,0.68153,0.68165,1264000010.0
2005-09-30 21:50:00,0.68157,0.68157,0.68127,0.6815,838599999.0
2005-09-30 21:55:00,0.6815,0.68151,0.68126,0.68136,1244099996.0
2005-09-30 22:00:00,0.68132,0.6814,0.68116,0.68127,1726199999.0
2005-09-30 22:05:00,0.68125,0.6813,0.68122,0.6813,896199999.0
2005-09-30 22:10:00,0.68128,0.68138,0.68126,0.68133,1054500004.0
2005-09-30 22:15:00,0.68134,0.68143,0.68125,0.68127,1338300005.0
2005-09-30 22:20:00,0.6813,0.68146,0.68128,0.68142,1448999998.0
2005-09-30 22:25:00,0.6814,0.68158,0.68134,0.68149,1302199996.0
2005-09-30 22:30:00,0.68149,0.68153,0.68132,0.68138,1199899991.0
2005-09-30 22:35:00,0.6814,0.68155,0.68132,0.68148,1104400001.0
2005-09-30 22:40:00,0.68144,0.68154,0.6814,0.68154,1063600001.0
2005-09-30 22:45:00,0.68157,0.68162,0.68141,0.68158,1029100003.0
2005-09-30 22:50:00,0.68166,0.68175,0.68139,0.68139,747599994.0
2005-09-30 22:55:00,0.68137,0.68138,0.68112,0.68112,1112700004.0
2005-10-02 23:00:00,0.68129,0.68175,0.68129,0.68148,1113799995.0
2005-10-02 23:05:00,0.68152,0.68164,0.68118,0.68156,952400003.0
2005-10-02 23:10:00,0.68149,0.68178,0.68131,0.68145,911700000.0
2005-10-02 23:15:00,0.68146,0.68194,0.68136,0.68168,902899990.0
2005-10-02 23:20:00,0.68167,0.68181,0.68126,0.68141,1044500010.0
2005-10-02 23:25:00,0.68147,0.68165,0.68131,0.68148,1111199992.0
2005-10-02 23:30:00,0.6815,0.68189,0.68134,0.68161,743600002.0
2005-10-02 23:35:00,0.68168,0.68204,0.68161,0.68195,1037999998.0
2005-10-02 23:40:00,0.68192,0.68217,0.68154,0.68179,938999998.0
2005-10-02 23:45:00,0.68182,0.6822,0.68178,0.68208,683800004.0
2005-10-02 23:50:00,0.68175,0.68215,0.68174,0.6819,1034499994.0
2005-10-02 23:55:00,0.68185,0.68213,0.68154,0.68195,973600011.0
2005-10-03 00:00:00,0.68175,0.68207,0.68132,0.68174,708500005.0
2005-10-03 00:05:00,0.68175,0.682,0.68149,0.68193,1307099997.0
2005-10-03 00:10:00,0.68169,0.68183,0.68132,0.68155,917500000.0
2005-10-03 00:15:00,0.68178,0.6818,0.68129,0.68173,1053099993.0
2005-10-03 00:20:00,0.68167,0.68185,0.68124,0.68157,866899994.0
2005-10-03 00:25:00,0.68165,0.68183,0.68132,0.68163,689400005.0
2005-10-03 00:30:00,0.68155,0.6819,0.68127,0.68166,749700000.0
2005-10-03 00:35:00,0.6815,0.68181,0.68144,0.68169,1006699998.0
2005-10-03 00:40:00,0.68134,0.68188,0.68134,0.68169,1114600001.0
2005-10-03 00:45:00,0.68162,0.68191,0.6815,0.68171,1214499995.0
2005-10-03 00:50:00,0.68175,0.6819,0.68162,0.68164,924300002.0
2005-10-03 00:55:00,0.6816,0.68184,0.68129,0.68158,894099993.0
2005-10-03 01:00:00,0.68162,0.68178,0.68131,0.6817,1001700004.0
2005-10-03 01:05:00,0.68179,0.68192,0.68173,0.68186,1015299986.0
2005-10-03 01:10:00,0.68144,0.68191,0.68138,0.68186,1205600001.0
2005-10-03 01:15:00,0.68188,0.68191,0.68144,0.68188,593599997.0
2005-10-03 01:20:00,0.68188,0.68188,0.68126,0.68158,963999997.0
2005-10-03 01:25:00,0.68152,0.68191,0.68143,0.6819,802500001.0
2005-10-03 01:30:00,0.68188,0.68194,0.68151,0.68185,492299999.0
2005-10-03 01:35:00,0.68158,0.68196,0.68141,0.68179,1028999999.0
2005-10-03 01:40:00,0.68189,0.68205,0.68151,0.68201,1079000016.0
2005-10-03 01:45:00,0.68201,0.68205,0.68185,0.68193,987400000.0
2005-10-03 01:50:00,0.6819,0.682,0.68173,0.68175,914500004.0
2005-10-03 01:55:00,0.68179,0.68215,0.68179,0.6821,611399999.0
2005-10-03 02:00:00,0.68203,0.68222,0.68175,0.68181,687999995.0
2005-10-03 02:05:00,0.68176,0.68183,0.68165,0.68175,770700006.0
2005-10-03 02:10:00,0.68178,0.6818,0.68155,0.68163,394299991.0
2005-10-03 02:15:00,0.68166,0.68173,0.68149,0.68162,607100000.0
2005-10-03 02:20:00,0.68158,0.68163,0.68142,0.68147,434800005.0
2005-10-03 02:25:00,0.68148,0.68158,0.68141,0.68151,728900002.0
2005-10-03 02:30:00,0.68153,0.68158,0.68062,0.68067,639300003.0
2005-10-03 02:35:00,0.6808,0.68109,0.68065,0.68065,870099998.0
2005-10-03 02:40:00,0.68075,0.68094,0.68064,0.68085,935599990.0
2005-10-03 02:45:00,0.68073,0.68084,0.68029,0.68034,876100004.0
2005-10-03 02:50:00,0.68037,0.68058,0.68015,0.68025,505100001.0
2005-10-03 02:55:00,0.68031,0.68057,0.68022,0.68035,480199996.0
2005-10-03 03:00:00,0.68037,0.68038,0.67991,0.68,949700003.0
2005-10-03 03:05:00,0.68002,0.68005,0.67884,0.67923,500200006.0
2005-10-03 03:10:00,0.67926,0.67947,0.67924,0.67933,550999992.0
2005-10-03 03:15:00,0.67937,0.67968,0.6793,0.67962,639500001.0
2005-10-03 03:20:00,0.67957,0.67963,0.67943,0.67958,1114999993.0
2005-10-03 03:25:00,0.67974,0.68023,0.67974,0.68012,767200000.0
2005-10-03 03:30:00,0.68013,0.68058,0.68013,0.68037,573500003.0
2005-10-03 03:35:00,0.68032,0.68033,0.68,0.6801,521999996.0
2005-10-03 03:40:00,0.67982,0.68003,0.67933,0.68003,419399995.0
2005-10-03 03:45:00,0.68017,0.68056,0.68008,0.68056,623500004.0
2005-10-03 03:50:00,0.68053,0.68075,0.6805,0.68065,685799999.0
2005-10-03 03:55:00,0.6806,0.68071,0.68049,0.68058,780399999.0
2005-10-03 04:00:00,0.68064,0.6807,0.6806,0.68066,717599996.0
2005-10-03 04:05:00,0.68058,0.68078,0.68054,0.68075,541699999.0
2005-10-03 04:10:00,0.68079,0.68084,0.6806,0.68066,618399995.0
2005-10-03 04:15:00,0.68061,0.68085,0.68058,0.68062,1020000000.0
2005-10-03 04:20:00,0.68066,0.68076,0.68052,0.68054,911199998.0
2005-10-03 04:25:00,0.68067,0.6808,0.68042,0.68047,586500006.0
2005-10-03 04:30:00,0.68046,0.68071,0.68043,0.68058,467500007.0
2005-10-03 04:35:00,0.68057,0.68057,0.67989,0.68,515400002.0
2005-10-03 04:40:00,0.68017,0.68038,0.68017,0.68029,680799996.0
2005-10-03 04:45:00,0.6802,0.6803,0.68006,0.6802,484599999.0
2005-10-03 04:50:00,0.68019,0.68025,0.68006,0.68008,661800001.0
2005-10-03 04:55:00,0.68005,0.6802,0.67999,0.68014,719600000.0
2005-10-03 05:00:00,0.6801,0.68017,0.67987,0.67987,698500002.0
2005-10-03 05:05:00,0.67987,0.67995,0.67975,0.67995,710400003.0
2005-10-03 05:10:00,0.67996,0.6802,0.67993,0.67999,519100005.0
2005-10-03 05:15:00,0.68002,0.68013,0.67948,0.68005,624200002.0
2005-10-03 05:20:00,0.68007,0.68013,0.6799,0.67993,543700002.0
2005-10-03 05:25:00,0.68,0.68009,0.67995,0.67998,465399991.0
2005-10-03 05:30:00,0.67998,0.67998,0.6799,0.67992,545500004.0
2005-10-03 05:35:00,0.67993,0.67995,0.67976,0.67995,642199997.0
2005-10-03 05:40:00,0.68002,0.68028,0.67995,0.68025,639799996.0
2005-10-03 05:45:00,0.68024,0.68024,0.68005,0.68005,487400005.0
2005-10-03 05:50:00,0.68015,0.68021,0.67987,0.67994,492199998.0
2005-10-03 05:55:00,0.67998,0.68007,0.67992,0.67998,455099997.0
2005-10-03 06:00:00,0.68,0.6801,0.67968,0.67974,607400002.0
2005-10-03 06:05:00,0.67956,0.67964,0.67949,0.67953,986600007.0
2005-10-03 06:10:00,0.67952,0.67973,0.67949,0.67965,859799992.0
2005-10-03 06:15:00,0.67961,0.67975,0.67955,0.67966,466500000.0
2005-10-03 06:20:00,0.67958,0.67962,0.67946,0.67949,697099995.0
2005-10-03 06:25:00,0.67945,0.67955,0.67935,0.67954,644100001.0
2005-10-03 06:30:00,0.67948,0.67961,0.67939,0.67951,669100008.0
2005-10-03 06:35:00,0.67948,0.67967,0.67931,0.67963,617199998.0
2005-10-03 06:40:00,0.67955,0.67955,0.67926,0.67939,638800001.0
2005-10-03 06:45:00,0.67949,0.67957,0.67941,0.67947,868399992.0
2005-10-03 06:50:00,0.67947,0.67957,0.67937,0.67955,832399993.0
2005-10-03 06:55:00,0.67952,0.67961,0.67949,0.67956,671700004.0
2005-10-03 07:00:00,0.67952,0.67958,0.67947,0.67952,816799996.0
2005-10-03 07:05:00,0.67954,0.6797,0.67954,0.6797,614700003.0
2005-10-03 07:10:00,0.67969,0.67983,0.67959,0.67976,517299998.0
2005-10-03 07:15:00,0.67978,0.67985,0.67966,0.67968,606800007.0
2005-10-03 07:20:00,0.67962,0.67963,0.6794,0.67947,674400005.0
2005-10-03 07:25:00,0.67949,0.67958,0.67938,0.67946,751600002.0
2005-10-03 07:30:00,0.67943,0.67949,0.67937,0.67942,489799998.0
2005-10-03 07:35:00,0.6794,0.67955,0.67924,0.67949,636500004.0
2005-10-03 07:40:00,0.67951,0.6796,0.67949,0.67957,660099999.0
2005-10-03 07:45:00,0.6796,0.67961,0.6795,0.67954,709299999.0
2005-10-03 07:50:00,0.67959,0.67964,0.6795,0.6796,529100000.0
2005-10-03 07:55:00,0.67958,0.67999,0.67954,0.67994,927499997.0
2005-10-03 08:00:00,0.67998,0.68029,0.67993,0.68027,443000003.0
2005-10-03 08:05:00,0.68027,0.68038,0.68019,0.68023,619300002.0
2005-10-03 08:10:00,0.68021,0.68035,0.68018,0.68035,583099993.0
2005-10-03 08:15:00,0.68034,0.68034,0.68008,0.68012,547700002.0
2005-10-03 08:20:00,0.68004,0.68036,0.68004,0.68028,821499995.0
2005-10-03 08:25:00,0.68023,0.68025,0.68005,0.68018,587100003.0
2005-10-03 08:30:00,0.68015,0.6803,0.68003,0.6801,711599999.0
2005-10-03 08:35:00,0.6801,0.68057,0.68008,0.68049,677699998.0
2005-10-03 08:40:00,0.68042,0.68061,0.68038,0.68061,762300013.0
2005-10-03 08:45:00,0.68057,0.68073,0.68046,0.68073,566500000.0
2005-10-03 08:50:00,0.68072,0.68083,0.68066,0.68078,842199991.0
2005-10-03 08:55:00,0.68074,0.68088,0.68064,0.68068,653300001.0
2005-10-03 09:00:00,0.68067,0.68078,0.68065,0.68071,891799998.0
2005-10-03 09:05:00,0.6807,0.6807,0.68047,0.68055,653100004.0
2005-10-03 09:10:00,0.68056,0.68058,0.68032,0.68053,936599998.0
2005-10-03 09:15:00,0.68055,0.68066,0.68043,0.68046,666500001.0
2005-10-03 09:20:00,0.68044,0.68052,0.68031,0.6804,649900006.0
2005-10-03 09:25:00,0.68041,0.68049,0.68014,0.68014,660699997.0
2005-10-03 09:30:00,0.68012,0.68019,0.68006,0.68011,592900006.0
2005-10-03 09:35:00,0.68015,0.68033,0.68009,0.68031,455699991.0
2005-10-03 09:40:00,0.68032,0.6805,0.68025,0.68037,819700005.0
2005-10-03 09:45:00,0.68034,0.68059,0.68027,0.68055,701299998.0
2005-10-03 09:50:00,0.68058,0.68078,0.68057,0.68078,642100002.0
2005-10-03 09:55:00,0.68077,0.68088,0.68067,0.68075,571299991.0
2005-10-03 10:00:00,0.68071,0.68088,0.68064,0.68064,546399999.0
2005-10-03 10:05:00,0.68064,0.68074,0.68046,0.68059,802799997.0
2005-10-03 10:10:00,0.68058,0.68058,0.68044,0.68045,551399987.0
2005-10-03 10:15:00,0.68046,0.68063,0.6804,0.6806,718499995.0
2005-10-03 10:20:00,0.6806,0.68064,0.68018,0.68024,544200000.0
2005-10-03 10:25:00,0.68021,0.68038,0.68002,0.68019,792399997.0
2005-10-03 10:30:00,0.68007,0.6803,0.67998,0.68019,774899999.0
2005-10-03 10:35:00,0.6802,0.68022,0.68001,0.68005,979200001.0
2005-10-03 10:40:00,0.68002,0.68032,0.67998,0.68032,578500001.0
2005-10-03 10:45:00,0.68033,0.68036,0.68018,0.68025,942400005.0
2005-10-03 10:50:00,0.68022,0.68027,0.67999,0.68004,906400003.0
2005-10-03 10:55:00,0.68004,0.68019,0.67989,0.67997,737300000.0
2005-10-03 11:00:00,0.68002,0.68006,0.67983,0.68003,546800009.0
2005-10-03 11:05:00,0.67995,0.68022,0.67992,0.68007,762000003.0
2005-10-03 11:10:00,0.68008,0.68008,0.67999,0.68007,740100002.0
2005-10-03 11:15:00,0.68009,0.68015,0.67996,0.68015,1013399998.0
2005-10-03 11:20:00,0.6801,0.6803,0.68007,0.68023,680900000.0
2005-10-03 11:25:00,0.68022,0.68028,0.68015,0.68022,660199996.0
2005-10-03 11:30:00,0.68027,0.68027,0.67994,0.68007,803399995.0
2005-10-03 11:35:00,0.68009,0.68009,0.67975,0.67992,645099996.0
2005-10-03 11:40:00,0.67997,0.68009,0.67989,0.68009,619599987.0
2005-10-03 11:45:00,0.6801,0.68023,0.68009,0.68023,755199997.0
2005-10-03 11:50:00,0.68015,0.68023,0.67974,0.68015,950299997.0
2005-10-03 11:55:00,0.6802,0.68045,0.68012,0.68043,661800000.0
2005-10-03 12:00:00,0.68037,0.68051,0.68036,0.68036,844399999.0
2005-10-03 12:05:00,0.68037,0.6804,0.68025,0.68027,722199995.0
2005-10-03 12:10:00,0.68028,0.68038,0.68027,0.68032,611599998.0
2005-10-03 12:15:00,0.68033,0.68043,0.68023,0.68043,756299998.0
2005-10-03 12:20:00,0.68041,0.68053,0.68033,0.68042,613700007.0
2005-10-03 12:25:00,0.68039,0.68039,0.68018,0.68018,691800000.0
2005-10-03 12:30:00,0.68013,0.68017,0.6798,0.67988,555499999.0
2005-10-03 12:35:00,0.67983,0.67993,0.6798,0.6799,696100003.0
2005-10-03 12:40:00,0.67982,0.67985,0.67963,0.67963,780200007.0
2005-10-03 12:45:00,0.67964,0.67972,0.67952,0.67964,587399995.0
2005-10-03 12:50:00,0.67966,0.67977,0.67956,0.67977,890499994.0
2005-10-03 12:55:00,0.67981,0.68009,0.67981,0.68007,605499997.0
2005-10-03 13:00:00,0.68009,0.68039,0.67999,0.68039,912300000.0
2005-10-03 13:05:00,0.68037,0.68046,0.68004,0.68014,791600001.0
2005-10-03 13:10:00,0.68008,0.68019,0.68004,0.68019,753299996.0
2005-10-03 13:15:00,0.68017,0.68043,0.6801,0.68034,855799999.0
2005-10-03 13:20:00,0.68026,0.68027,0.68017,0.68027,900299997.0
2005-10-03 13:25:00,0.68023,0.68029,0.67998,0.67999,629800009.0
2005-10-03 13:30:00,0.67991,0.67991,0.67976,0.67981,699399994.0
2005-10-03 13:35:00,0.67984,0.68008,0.67984,0.67998,732699998.0
2005-10-03 13:40:00,0.67995,0.68014,0.67995,0.68007,638399991.0
2005-10-03 13:45:00,0.68008,0.6801,0.67984,0.67991,622600004.0
2005-10-03 13:50:00,0.6799,0.68002,0.67985,0.67988,981900001.0
2005-10-03 13:55:00,0.67989,0.67989,0.67953,0.67965,636600004.0
2005-10-03 14:00:00,0.67967,0.67987,0.67966,0.67977,866899994.0
2005-10-03 14:05:00,0.6797,0.67993,0.67965,0.67993,611300004.0
2005-10-03 14:10:00,0.68,0.68,0.67978,0.67984,773000001.0
2005-10-03 14:15:00,0.67981,0.67987,0.67954,0.67958,648299996.0
2005-10-03 14:20:00,0.6796,0.67965,0.67939,0.6795,732699996.0
2005-10-03 14:25:00,0.67949,0.67949,0.67937,0.67943,463000002.0
2005-10-03 14:30:00,0.67938,0.67968,0.67938,0.67965,472000000.0
2005-10-03 14:35:00,0.67966,0.67993,0.67961,0.67987,630400005.0
2005-10-03 14:40:00,0.67978,0.67978,0.6796,0.6796,666699994.0
2005-10-03 14:45:00,0.6796,0.67966,0.67958,0.6796,530999991.0
2005-10-03 14:50:00,0.67958,0.67969,0.67929,0.67932,765399997.0
2005-10-03 14:55:00,0.67936,0.67943,0.67931,0.67935,907399994.0
2005-10-03 15:00:00,0.67935,0.67943,0.6793,0.67935,760600000.0
2005-10-03 15:05:00,0.67937,0.67941,0.6793,0.6793,748699995.0
2005-10-03 15:10:00,0.67932,0.67938,0.6793,0.67932,535600003.0
2005-10-03 15:15:00,0.67932,0.67941,0.6793,0.67934,709499996.0
2005-10-03 15:20:00,0.67935,0.67943,0.67929,0.6794,735499997.0
2005-10-03 15:25:00,0.67939,0.67951,0.67939,0.67946,793500007.0
2005-10-03 15:30:00,0.67946,0.6796,0.67944,0.67945,572800001.0
2005-10-03 15:35:00,0.67955,0.67959,0.67942,0.67949,635099995.0
2005-10-03 15:40:00,0.67952,0.67953,0.67935,0.67938,377599999.0
2005-10-03 15:45:00,0.6794,0.67966,0.6794,0.6796,525200008.0
2005-10-03 15:50:00,0.67962,0.68,0.67957,0.67996,525599995.0
2005-10-03 15:55:00,0.67997,0.68021,0.67991,0.68016,559400000.0
2005-10-03 16:00:00,0.68019,0.68023,0.67963,0.6799,765400005.0
2005-10-03 16:05:00,0.67983,0.67991,0.6797,0.67976,788700001.0
2005-10-03 16:10:00,0.67973,0.68014,0.67964,0.67964,726900008.0
2005-10-03 16:15:00,0.67965,0.67975,0.67954,0.67955,556500001.0
2005-10-03 16:20:00,0.67953,0.67956,0.67936,0.67942,867899995.0
2005-10-03 16:25:00,0.67942,0.67957,0.67931,0.67931,752900002.0
2005-10-03 16:30:00,0.67929,0.67929,0.67896,0.67904,589799996.0
2005-10-03 16:35:00,0.67911,0.67936,0.67909,0.67936,730100000.0
2005-10-03 16:40:00,0.67932,0.67952,0.67929,0.67937,587899996.0
2005-10-03 16:45:00,0.67929,0.67936,0.67919,0.6792,858000000.0
2005-10-03 16:50:00,0.67926,0.67931,0.67895,0.67895,482300000.0
2005-10-03 16:55:00,0.67896,0.67896,0.6786,0.67862,876699996.0
2005-10-03 17:00:00,0.67864,0.67881,0.67857,0.67858,753100000.0
2005-10-03 17:05:00,0.67855,0.6786,0.67849,0.67852,815599998.0
2005-10-03 17:10:00,0.67855,0.67855,0.67832,0.67847,706900005.0
2005-10-03 17:15:00,0.67846,0.67846,0.67825,0.67835,733899994.0
2005-10-03 17:20:00,0.67839,0.67839,0.6782,0.67828,816799997.0
2005-10-03 17:25:00,0.67827,0.67853,0.67825,0.6785,711600000.0
2005-10-03 17:30:00,0.6785,0.67872,0.67846,0.67849,549400003.0
2005-10-03 17:35:00,0.67851,0.67856,0.67845,0.67849,582700005.0
2005-10-03 17:40:00,0.67846,0.67851,0.67838,0.67851,622900000.0
2005-10-03 17:45:00,0.6785,0.67853,0.67846,0.6785,854699998.0
2005-10-03 17:50:00,0.67842,0.67853,0.67842,0.67853,480700004.0
2005-10-03 17:55:00,0.67848,0.6785,0.67838,0.67838,378600002.0
2005-10-03 18:00:00,0.67838,0.67843,0.67827,0.67841,5162099965.0
2005-10-03 18:05:00,0.67836,0.67842,0.6783,0.67837,4853599995.0
2005-10-03 18:10:00,0.67838,0.67851,0.67823,0.6783,6107099997.0
2005-10-03 18:15:00,0.6781,0.67824,0.6779,0.67808,4685099994.0
2005-10-03 18:20:00,0.6781,0.67818,0.67797,0.67802,4777099981.0
2005-10-03 18:25:00,0.67803,0.67838,0.67788,0.67827,4457499984.0
2005-10-03 18:30:00,0.67822,0.67829,0.67805,0.67829,4031300000.0
2005-10-03 18:35:00,0.6783,0.6785,0.67822,0.6785,1965200002.0
2005-10-03 18:40:00,0.67853,0.67853,0.67838,0.67843,2202399981.0
2005-10-03 18:45:00,0.67844,0.67871,0.67842,0.67871,1241799997.0
2005-10-03 18:50:00,0.67871,0.67874,0.67848,0.6786,1824500004.0
2005-10-03 18:55:00,0.67855,0.6786,0.67845,0.67853,3262900002.0
2005-10-03 19:00:00,0.67853,0.67872,0.67853,0.67859,2094500009.0
2005-10-03 19:05:00,0.67842,0.67871,0.67813,0.67871,2803100011.0
2005-10-03 19:10:00,0.67871,0.67877,0.67857,0.67873,1559599997.0
2005-10-03 19:15:00,0.67873,0.67893,0.67867,0.67893,2026499977.0
2005-10-03 19:20:00,0.6789,0.67896,0.6787,0.67877,1731699999.0
2005-10-03 19:25:00,0.67875,0.67875,0.6786,0.67868,1988400015.0
2005-10-03 19:30:00,0.67867,0.67873,0.67831,0.67873,2063399998.0
2005-10-03 19:35:00,0.67876,0.67881,0.67865,0.67873,2562799990.0
2005-10-03 19:40:00,0.67872,0.6788,0.67867,0.67877,1913800000.0
2005-10-03 19:45:00,0.6788,0.67885,0.67875,0.6788,803000009.0
2005-10-03 19:50:00,0.6788,0.67883,0.67875,0.6788,1321200002.0
2005-10-03 19:55:00,0.67883,0.67885,0.67869,0.67872,1662399991.0
2005-10-03 20:00:00,0.67878,0.67894,0.67872,0.67885,934100000.0
2005-10-03 20:05:00,0.67885,0.67891,0.6788,0.67885,1130700003.0
2005-10-03 20:10:00,0.67883,0.67914,0.67881,0.67908,2015700008.0
2005-10-03 20:15:00,0.6791,0.6791,0.679,0.679,2323299997.0
2005-10-03 20:20:00,0.67902,0.67904,0.67895,0.67895,1691799995.0
2005-10-03 20:25:00,0.67895,0.67911,0.67854,0.67907,2540699999.0
2005-10-03 20:30:00,0.67908,0.67921,0.67902,0.67902,5054699984.0
2005-10-03 20:35:00,0.67905,0.67905,0.67886,0.6789,2624400006.0
2005-10-03 20:40:00,0.6789,0.67897,0.67883,0.67888,2607799988.0
2005-10-03 20:45:00,0.6789,0.67895,0.67884,0.67892,2078800006.0
2005-10-03 20:50:00,0.6789,0.67904,0.6788,0.67895,4067800002.0
2005-10-03 20:55:00,0.67894,0.67901,0.67877,0.67885,5051600006.0
2005-10-03 21:00:00,0.67889,0.679,0.6788,0.67883,4940900013.0
2005-10-03 21:05:00,0.67854,0.67892,0.67848,0.6788,2108200003.0
2005-10-03 21:10:00,0.6788,0.67883,0.6787,0.67873,1585300005.0
2005-10-03 21:15:00,0.67873,0.67882,0.67835,0.67875,1500999998.0
2005-10-03 21:20:00,0.67878,0.67878,0.67865,0.67865,2529700012.0
2005-10-03 21:25:00,0.67865,0.67873,0.67863,0.67872,911100001.0
2005-10-03 21:30:00,0.67868,0.6787,0.67856,0.67862,2359099998.0
2005-10-03 21:35:00,0.67864,0.67864,0.67855,0.67859,906300000.0
2005-10-03 21:40:00,0.67852,0.67875,0.67852,0.67865,1298600009.0
2005-10-03 21:45:00,0.67865,0.67873,0.6783,0.67873,983600002.0
2005-10-03 21:50:00,0.67873,0.67875,0.67855,0.67857,1073600001.0
2005-10-03 21:55:00,0.67858,0.67867,0.67857,0.67867,1309299991.0
2005-10-03 22:00:00,0.67864,0.67867,0.67854,0.67859,1478200007.0
2005-10-03 22:05:00,0.67855,0.67878,0.67855,0.67878,958799982.0
2005-10-03 22:10:00,0.67879,0.67884,0.6787,0.67871,798299999.0
2005-10-03 22:15:00,0.6787,0.67871,0.67861,0.67867,1610099994.0
2005-10-03 22:20:00,0.67866,0.67873,0.67857,0.67867,1592100006.0
2005-10-03 22:25:00,0.67865,0.67876,0.67858,0.6786,1286299996.0
2005-10-03 22:30:00,0.67866,0.67866,0.67825,0.67863,926000002.0
2005-10-03 22:35:00,0.67858,0.67877,0.67851,0.67877,1109200002.0
2005-10-03 22:40:00,0.67875,0.67877,0.67862,0.67875,965399996.0
2005-10-03 22:45:00,0.6788,0.67882,0.67859,0.67862,859300000.0
2005-10-03 22:50:00,0.67866,0.6787,0.67858,0.67859,536400001.0
2005-10-03 22:55:00,0.67856,0.67873,0.67849,0.67857,1106900002.0
2005-10-03 23:00:00,0.67838,0.67895,0.67838,0.67864,912600000.0
2005-10-03 23:05:00,0.67879,0.67907,0.6786,0.67905,960299995.0
2005-10-03 23:10:00,0.67881,0.67921,0.67867,0.67913,917500007.0
2005-10-03 23:15:00,0.67906,0.67929,0.6788,0.67897,942000005.0
2005-10-03 23:20:00,0.6787,0.67912,0.67855,0.67896,982600001.0
2005-10-03 23:25:00,0.67905,0.67918,0.67864,0.67905,694400007.0
2005-10-03 23:30:00,0.67909,0.67922,0.67896,0.6791,705199992.0
2005-10-03 23:35:00,0.67912,0.67921,0.67904,0.67918,503700001.0
2005-10-03 23:40:00,0.67925,0.67931,0.67907,0.67917,630100002.0
2005-10-03 23:45:00,0.6791,0.67927,0.67881,0.67905,707200000.0
2005-10-03 23:50:00,0.67883,0.67947,0.67877,0.67909,962200004.0
2005-10-03 23:55:00,0.67915,0.67915,0.67881,0.67905,742100010.0
2005-10-04 00:00:00,0.67902,0.67914,0.67898,0.67902,605099997.0
2005-10-04 00:05:00,0.67898,0.67921,0.67843,0.67902,620299995.0
2005-10-04 00:10:00,0.67905,0.6791,0.67819,0.67882,412300005.0
2005-10-04 00:15:00,0.6789,0.679,0.67839,0.67896,709500004.0
2005-10-04 00:20:00,0.67903,0.67909,0.6789,0.67892,449100003.0
2005-10-04 00:25:00,0.67872,0.67907,0.67841,0.67894,503199998.0
2005-10-04 00:30:00,0.67902,0.67905,0.67866,0.67878,460300003.0
2005-10-04 00:35:00,0.67872,0.67897,0.67868,0.67874,727399998.0
2005-10-04 00:40:00,0.67873,0.67882,0.67866,0.67878,794700005.0
2005-10-04 00:45:00,0.67878,0.6788,0.67869,0.67872,495100001.0
2005-10-04 00:50:00,0.67878,0.67928,0.67871,0.67918,584699996.0
2005-10-04 00:55:00,0.6792,0.67938,0.67917,0.67933,622299994.0
2005-10-04 01:00:00,0.67931,0.67931,0.67907,0.67919,565499997.0
2005-10-04 01:05:00,0.67923,0.67933,0.67904,0.67908,616299998.0
2005-10-04 01:10:00,0.67915,0.67917,0.67896,0.67903,740000006.0
2005-10-04 01:15:00,0.679,0.67917,0.67899,0.67902,894600010.0
2005-10-04 01:20:00,0.67895,0.67922,0.67888,0.67918,793300002.0
2005-10-04 01:25:00,0.67913,0.6792,0.679,0.67919,488099997.0
2005-10-04 01:30:00,0.67909,0.67909,0.67893,0.67893,293800006.0
2005-10-04 01:35:00,0.67895,0.6792,0.67892,0.67902,539899997.0
2005-10-04 01:40:00,0.67898,0.67913,0.6789,0.67904,1025099996.0
2005-10-04 01:45:00,0.67907,0.67909,0.67873,0.67875,654899999.0
2005-10-04 01:50:00,0.67871,0.67876,0.67858,0.67867,616599994.0
2005-10-04 01:55:00,0.67868,0.67883,0.67864,0.67879,474700006.0
2005-10-04 02:00:00,0.67878,0.679,0.67869,0.67879,615900002.0
2005-10-04 02:05:00,0.67877,0.67897,0.6786,0.67897,824899993.0
2005-10-04 02:10:00,0.67895,0.67907,0.67882,0.679,729399997.0
2005-10-04 02:15:00,0.679,0.67907,0.67889,0.67894,857599999.0
2005-10-04 02:20:00,0.6789,0.67897,0.67871,0.67881,627099999.0
2005-10-04 02:25:00,0.67883,0.67893,0.67878,0.67893,704499997.0
2005-10-04 02:30:00,0.6789,0.67909,0.67887,0.67904,651399991.0
2005-10-04 02:35:00,0.67896,0.67912,0.67894,0.679,636199999.0
2005-10-04 02:40:00,0.67907,0.67915,0.67897,0.67904,622600003.0
2005-10-04 02:45:00,0.679,0.67903,0.67885,0.67896,535599997.0
2005-10-04 02:50:00,0.67894,0.67895,0.67878,0.67878,624199993.0
2005-10-04 02:55:00,0.67878,0.67887,0.67863,0.6787,547700005.0
2005-10-04 03:00:00,0.67872,0.67884,0.67867,0.67875,809699995.0
2005-10-04 03:05:00,0.67879,0.67885,0.67865,0.67875,637600001.0
2005-10-04 03:10:00,0.67878,0.67878,0.67864,0.67868,880500000.0
2005-10-04 03:15:00,0.67875,0.67877,0.67863,0.67872,438500007.0
2005-10-04 03:20:00,0.67872,0.67875,0.67867,0.67872,286599999.0
2005-10-04 03:25:00,0.67878,0.67888,0.67867,0.67882,435999997.0
2005-10-04 03:30:00,0.67883,0.67883,0.67864,0.67868,474300003.0
2005-10-04 03:35:00,0.67869,0.67878,0.67868,0.67872,529399993.0
2005-10-04 03:40:00,0.67869,0.67886,0.67863,0.67882,611099998.0
2005-10-04 03:45:00,0.67884,0.67891,0.67879,0.67883,602499995.0
2005-10-04 03:50:00,0.6788,0.67893,0.6788,0.6789,422399999.0
2005-10-04 03:55:00,0.67889,0.67894,0.67867,0.67873,796199999.0
2005-10-04 04:00:00,0.67874,0.67887,0.67855,0.67873,758199997.0
2005-10-04 04:05:00,0.67883,0.67883,0.67865,0.67873,503199996.0
2005-10-04 04:10:00,0.67875,0.6788,0.6787,0.67878,405599999.0
2005-10-04 04:15:00,0.67878,0.6788,0.67869,0.67869,432499993.0
2005-10-04 04:20:00,0.67868,0.67872,0.67827,0.67866,609199993.0
2005-10-04 04:25:00,0.67862,0.67862,0.67847,0.67851,842800001.0
2005-10-04 04:30:00,0.67855,0.67863,0.67848,0.67852,512100004.0
2005-10-04 04:35:00,0.67855,0.67859,0.67843,0.67845,492900000.0
2005-10-04 04:40:00,0.67852,0.67854,0.67837,0.67851,461600000.0
2005-10-04 04:45:00,0.67846,0.67858,0.67836,0.6784,512899999.0
2005-10-04 04:50:00,0.6784,0.67848,0.67832,0.67839,354700001.0
2005-10-04 04:55:00,0.67839,0.67846,0.67829,0.67831,637600001.0
2005-10-04 05:00:00,0.6783,0.67849,0.67827,0.67844,626200000.0
2005-10-04 05:05:00,0.6785,0.67891,0.6785,0.67872,783399998.0
2005-10-04 05:10:00,0.67878,0.67885,0.67872,0.67882,616299993.0
2005-10-04 05:15:00,0.67881,0.67884,0.67875,0.67883,524700006.0
2005-10-04 05:20:00,0.67883,0.67888,0.67866,0.67869,466200004.0
2005-10-04 05:25:00,0.67875,0.67878,0.67861,0.67863,462900000.0
2005-10-04 05:30:00,0.67864,0.67878,0.67857,0.67865,650000003.0
2005-10-04 05:35:00,0.67868,0.67884,0.67857,0.67877,495200005.0
2005-10-04 05:40:00,0.67881,0.67883,0.6787,0.67875,491600003.0
2005-10-04 05:45:00,0.67876,0.6788,0.6787,0.6787,537599999.0
2005-10-04 05:50:00,0.67875,0.6788,0.67825,0.67846,605400002.0
2005-10-04 05:55:00,0.67879,0.67879,0.67809,0.67875,619399999.0
2005-10-04 06:00:00,0.67873,0.67878,0.67868,0.67872,509400001.0
2005-10-04 06:05:00,0.67871,0.67873,0.67863,0.67871,480300000.0
2005-10-04 06:10:00,0.67875,0.6788,0.67867,0.67874,725699998.0
2005-10-04 06:15:00,0.6787,0.6788,0.67859,0.67876,797400003.0
2005-10-04 06:20:00,0.67869,0.67881,0.67845,0.67875,569899999.0
2005-10-04 06:25:00,0.67885,0.67885,0.67824,0.67824,571799995.0
2005-10-04 06:30:00,0.67878,0.67892,0.6787,0.67886,701399996.0
2005-10-04 06:35:00,0.67888,0.67892,0.67831,0.67877,596599997.0
2005-10-04 06:40:00,0.67878,0.67878,0.67832,0.67865,614400013.0
2005-10-04 06:45:00,0.67875,0.67885,0.67826,0.6784,671899999.0
2005-10-04 06:50:00,0.67874,0.67874,0.67854,0.67862,517299988.0
2005-10-04 06:55:00,0.67868,0.67877,0.67819,0.67832,454900001.0
2005-10-04 07:00:00,0.67853,0.67876,0.67842,0.67868,735899997.0
2005-10-04 07:05:00,0.67872,0.67883,0.67863,0.67878,600399997.0
2005-10-04 07:10:00,0.67877,0.67881,0.67864,0.67867,617600004.0
2005-10-04 07:15:00,0.67872,0.67877,0.67864,0.67868,554200004.0
2005-10-04 07:20:00,0.67865,0.67866,0.6785,0.67861,572799995.0
2005-10-04 07:25:00,0.67863,0.67869,0.67838,0.67849,801100003.0
2005-10-04 07:30:00,0.67846,0.67866,0.67843,0.67862,707599997.0
2005-10-04 07:35:00,0.67861,0.67886,0.67861,0.67877,755400004.0
2005-10-04 07:40:00,0.67882,0.67889,0.67871,0.67888,744500001.0
2005-10-04 07:45:00,0.67886,0.67891,0.6787,0.67882,503200003.0
2005-10-04 07:50:00,0.67881,0.67887,0.67869,0.67883,719800000.0
2005-10-04 07:55:00,0.67895,0.67905,0.67883,0.67895,782000000.0
2005-10-04 08:00:00,0.67892,0.67895,0.67868,0.67883,728299998.0
2005-10-04 08:05:00,0.67877,0.67892,0.67871,0.67879,729499999.0
2005-10-04 08:10:00,0.67883,0.67888,0.67809,0.67822,1030200005.0
2005-10-04 08:15:00,0.67877,0.6788,0.67866,0.6787,406900003.0
2005-10-04 08:20:00,0.67872,0.67877,0.67843,0.67853,656199998.0
2005-10-04 08:25:00,0.67849,0.67861,0.67838,0.67847,751600000.0
2005-10-04 08:30:00,0.67845,0.67874,0.67835,0.6785,603400006.0
2005-10-04 08:35:00,0.67851,0.67861,0.6784,0.6785,614899998.0
2005-10-04 08:40:00,0.67847,0.6786,0.67847,0.67853,589600007.0
2005-10-04 08:45:00,0.67857,0.6788,0.67855,0.6788,578400000.0
2005-10-04 08:50:00,0.67882,0.67888,0.67874,0.67877,526999997.0
2005-10-04 08:55:00,0.67879,0.67888,0.67851,0.67861,713200007.0
2005-10-04 09:00:00,0.67864,0.67866,0.67837,0.67843,616799996.0
2005-10-04 09:05:00,0.67843,0.67849,0.67827,0.67837,617499997.0
2005-10-04 09:10:00,0.67835,0.67835,0.67802,0.67815,843699994.0
2005-10-04 09:15:00,0.67817,0.67826,0.67807,0.67817,735300004.0
2005-10-04 09:20:00,0.67818,0.67818,0.678,0.67815,763199995.0
2005-10-04 09:25:00,0.67818,0.67836,0.6781,0.67816,891800006.0
2005-10-04 09:30:00,0.67819,0.67847,0.67817,0.67842,727199997.0
2005-10-04 09:35:00,0.67844,0.67849,0.67836,0.67847,677799994.0
2005-10-04 09:40:00,0.6785,0.67865,0.6784,0.67853,842399993.0
2005-10-04 09:45:00,0.67856,0.67873,0.67848,0.67852,878199994.0
2005-10-04 09:50:00,0.67858,0.67878,0.67849,0.6787,629600000.0
2005-10-04 09:55:00,0.67866,0.6787,0.67853,0.6787,507400001.0
2005-10-04 10:00:00,0.67863,0.6788,0.6786,0.67866,874800003.0
2005-10-04 10:05:00,0.67865,0.67877,0.67862,0.67868,729999997.0
2005-10-04 10:10:00,0.67871,0.67875,0.67853,0.67857,786100001.0
2005-10-04 10:15:00,0.67857,0.67897,0.67851,0.67893,832599992.0
2005-10-04 10:20:00,0.67888,0.6789,0.67872,0.67883,647700000.0
2005-10-04 10:25:00,0.67887,0.67898,0.67875,0.67896,696900000.0
2005-10-04 10:30:00,0.67897,0.67914,0.67893,0.67903,524500001.0
2005-10-04 10:35:00,0.67907,0.67907,0.67872,0.67892,629299998.0
2005-10-04 10:40:00,0.67892,0.67892,0.67874,0.67882,786300004.0
2005-10-04 10:45:00,0.67878,0.67889,0.6787,0.67883,839599994.0
2005-10-04 10:50:00,0.67878,0.67888,0.67868,0.67881,694700004.0
2005-10-04 10:55:00,0.67885,0.67891,0.67871,0.67883,574299996.0
2005-10-04 11:00:00,0.6788,0.67893,0.67868,0.6788,821300001.0
2005-10-04 11:05:00,0.67877,0.67905,0.67876,0.67896,576300000.0
2005-10-04 11:10:00,0.679,0.67905,0.6789,0.67902,749399993.0
2005-10-04 11:15:00,0.67906,0.67906,0.67892,0.679,909299993.0
2005-10-04 11:20:00,0.67899,0.67914,0.67898,0.67905,775000000.0
2005-10-04 11:25:00,0.67903,0.67915,0.67903,0.67912,545000002.0
2005-10-04 11:30:00,0.67917,0.67917,0.67903,0.67906,655399999.0
2005-10-04 11:35:00,0.67911,0.67926,0.6791,0.67921,362499999.0
2005-10-04 11:40:00,0.67923,0.67923,0.67902,0.67903,553799999.0
2005-10-04 11:45:00,0.67905,0.67918,0.67897,0.67911,693699996.0
2005-10-04 11:50:00,0.67904,0.67907,0.67887,0.67888,896699988.0
2005-10-04 11:55:00,0.67894,0.67904,0.67884,0.6789,692399995.0
2005-10-04 12:00:00,0.6788,0.67903,0.6788,0.67903,871799996.0
2005-10-04 12:05:00,0.67907,0.6791,0.67893,0.67893,707100008.0
2005-10-04 12:10:00,0.67893,0.67902,0.67885,0.67898,556500001.0
2005-10-04 12:15:00,0.67895,0.67903,0.67893,0.67897,556499995.0
2005-10-04 12:20:00,0.67902,0.67903,0.67874,0.6788,1036700000.0
2005-10-04 12:25:00,0.67881,0.67881,0.67862,0.6787,650900004.0
2005-10-04 12:30:00,0.67872,0.67888,0.67868,0.67875,892199997.0
2005-10-04 12:35:00,0.67877,0.67901,0.67877,0.67896,696600005.0
2005-10-04 12:40:00,0.67895,0.679,0.67866,0.67868,570199997.0
2005-10-04 12:45:00,0.67872,0.67873,0.6783,0.6783,612099996.0
2005-10-04 12:50:00,0.67838,0.67857,0.67838,0.67845,771400010.0
2005-10-04 12:55:00,0.67845,0.67878,0.67837,0.67876,770499997.0
2005-10-04 13:00:00,0.67879,0.67879,0.67859,0.67865,649000000.0
2005-10-04 13:05:00,0.67867,0.67872,0.6786,0.67868,523500007.0
2005-10-04 13:10:00,0.67861,0.67868,0.67858,0.67868,642800000.0
2005-10-04 13:15:00,0.67861,0.67868,0.67851,0.67857,651999999.0
2005-10-04 13:20:00,0.67857,0.67861,0.67848,0.67857,298000001.0
2005-10-04 13:25:00,0.67853,0.67856,0.67839,0.67842,757100000.0
2005-10-04 13:30:00,0.67839,0.67849,0.67832,0.67846,682200001.0
2005-10-04 13:35:00,0.67843,0.67857,0.67841,0.67848,628900002.0
2005-10-04 13:40:00,0.67846,0.67853,0.6784,0.67852,630100006.0
2005-10-04 13:45:00,0.67851,0.67856,0.67833,0.67843,1006099995.0
2005-10-04 13:50:00,0.6784,0.67846,0.67831,0.67842,917300003.0
2005-10-04 13:55:00,0.67843,0.67844,0.67831,0.67837,612599994.0
2005-10-04 14:00:00,0.67836,0.67841,0.6783,0.67839,828900000.0
2005-10-04 14:05:00,0.67832,0.67843,0.67832,0.6784,757099992.0
2005-10-04 14:10:00,0.67845,0.67845,0.67833,0.67841,568899992.0
2005-10-04 14:15:00,0.67843,0.67854,0.67838,0.67854,603000000.0
2005-10-04 14:20:00,0.67856,0.6786,0.67838,0.67838,683699997.0
2005-10-04 14:25:00,0.67837,0.67847,0.67827,0.67834,836899996.0
2005-10-04 14:30:00,0.67824,0.67842,0.67824,0.67832,603099998.0
2005-10-04 14:35:00,0.67825,0.67851,0.67819,0.67847,910100002.0
2005-10-04 14:40:00,0.67851,0.67869,0.6785,0.67863,437900005.0
2005-10-04 14:45:00,0.67866,0.67872,0.6785,0.67855,619800001.0
2005-10-04 14:50:00,0.67853,0.67856,0.67839,0.67844,757999992.0
2005-10-04 14:55:00,0.67846,0.67858,0.67842,0.67847,664800001.0
2005-10-04 15:00:00,0.67845,0.67853,0.67834,0.67842,610500007.0
2005-10-04 15:05:00,0.67843,0.67851,0.67829,0.67829,700800002.0
2005-10-04 15:10:00,0.67833,0.67837,0.67819,0.67819,617500002.0
2005-10-04 15:15:00,0.67818,0.67822,0.67783,0.67796,558399997.0
2005-10-04 15:20:00,0.67802,0.67809,0.67783,0.67787,840099991.0
2005-10-04 15:25:00,0.67784,0.67784,0.67761,0.67765,617399998.0
2005-10-04 15:30:00,0.67767,0.67798,0.67764,0.67782,950000001.0
2005-10-04 15:35:00,0.67796,0.67813,0.6779,0.67804,539299996.0
2005-10-04 15:40:00,0.67806,0.67806,0.67787,0.67796,617999998.0
2005-10-04 15:45:00,0.67794,0.67799,0.67772,0.67779,803399997.0
2005-10-04 15:50:00,0.67777,0.67791,0.6777,0.67775,719299996.0
2005-10-04 15:55:00,0.67777,0.67789,0.67766,0.67771,384000002.0
2005-10-04 16:00:00,0.6777,0.67793,0.67767,0.6778,843299999.0
2005-10-04 16:05:00,0.67775,0.67792,0.6777,0.67778,864699991.0
2005-10-04 16:10:00,0.67783,0.67794,0.67776,0.67788,741800003.0
2005-10-04 16:15:00,0.67787,0.67798,0.67785,0.67798,471599996.0
2005-10-04 16:20:00,0.67794,0.67794,0.67768,0.67791,638200000.0
2005-10-04 16:25:00,0.67791,0.67791,0.67779,0.67784,723599999.0
2005-10-04 16:30:00,0.67784,0.67784,0.67765,0.6777,954099993.0
2005-10-04 16:35:00,0.67773,0.67776,0.67757,0.67761,806800004.0
2005-10-04 16:40:00,0.67763,0.67775,0.67763,0.67775,361900001.0
2005-10-04 16:45:00,0.67769,0.67781,0.67767,0.6777,739900004.0
2005-10-04 16:50:00,0.67774,0.67788,0.6777,0.67783,503900000.0
2005-10-04 16:55:00,0.67781,0.67783,0.6777,0.6777,490100000.0
2005-10-04 17:00:00,0.67773,0.67782,0.67765,0.67777,823200004.0
2005-10-04 17:05:00,0.67776,0.67783,0.67772,0.67772,1001900003.0
2005-10-04 17:10:00,0.67779,0.6778,0.67765,0.67771,678600000.0
2005-10-04 17:15:00,0.67775,0.67778,0.67763,0.67763,720900004.0
2005-10-04 17:20:00,0.67769,0.67779,0.67762,0.67766,796299998.0
2005-10-04 17:25:00,0.67762,0.67769,0.67752,0.67762,798600004.0
2005-10-04 17:30:00,0.67767,0.6779,0.67767,0.67783,688800002.0
2005-10-04 17:35:00,0.67787,0.67797,0.67781,0.67783,550199995.0
2005-10-04 17:40:00,0.67777,0.6778,0.67744,0.6776,871200000.0
2005-10-04 17:45:00,0.67755,0.67763,0.67739,0.67744,661300003.0
2005-10-04 17:50:00,0.67737,0.67757,0.67737,0.67757,729499997.0
2005-10-04 17:55:00,0.67755,0.67767,0.67754,0.67755,550299993.0
2005-10-04 18:00:00,0.67756,0.67763,0.67745,0.67763,5286599999.0
2005-10-04 18:05:00,0.67765,0.67781,0.6775,0.67773,5769700006.0
2005-10-04 18:10:00,0.67775,0.67785,0.67766,0.67778,5359299988.0
2005-10-04 18:15:00,0.67776,0.67782,0.6775,0.67753,3332699995.0
2005-10-04 18:20:00,0.67754,0.67778,0.67749,0.67765,5518999995.0
2005-10-04 18:25:00,0.67765,0.67767,0.67746,0.67755,4372399968.0
2005-10-04 18:30:00,0.67756,0.67785,0.67748,0.6778,3726799988.0
2005-10-04 18:35:00,0.67783,0.67795,0.67767,0.67775,1746500002.0
2005-10-04 18:40:00,0.67776,0.67782,0.67766,0.67768,2160999989.0
2005-10-04 18:45:00,0.67772,0.67788,0.67752,0.67764,1157099995.0
2005-10-04 18:50:00,0.67761,0.67765,0.67744,0.67763,1971300008.0
2005-10-04 18:55:00,0.67759,0.67774,0.67758,0.6776,2953399995.0
2005-10-04 19:00:00,0.67761,0.67769,0.67752,0.67752,2227499999.0
2005-10-04 19:05:00,0.67752,0.67766,0.67748,0.67763,2937399979.0
2005-10-04 19:10:00,0.67763,0.67764,0.67742,0.67744,1425399989.0
2005-10-04 19:15:00,0.67743,0.67753,0.67718,0.67722,1899400000.0
2005-10-04 19:20:00,0.67717,0.67736,0.677,0.67708,1495599999.0
2005-10-04 19:25:00,0.67706,0.67711,0.67697,0.67705,2110800004.0
2005-10-04 19:30:00,0.67704,0.67718,0.677,0.67718,2804999994.0
2005-10-04 19:35:00,0.67721,0.67743,0.67721,0.67737,2324800014.0
2005-10-04 19:40:00,0.67742,0.67749,0.67728,0.67732,2365399999.0
2005-10-04 19:45:00,0.67734,0.67734,0.67722,0.6773,1140799993.0
2005-10-04 19:50:00,0.67738,0.67753,0.67712,0.67719,1203699988.0
2005-10-04 19:55:00,0.67721,0.67726,0.67711,0.67712,1381100004.0
2005-10-04 20:00:00,0.67722,0.67735,0.67716,0.67729,1026199998.0
2005-10-04 20:05:00,0.67729,0.67735,0.67721,0.67726,1332199993.0
2005-10-04 20:10:00,0.67723,0.67737,0.67722,0.67728,2060000007.0
2005-10-04 20:15:00,0.67729,0.67746,0.67722,0.67735,2172699985.0
2005-10-04 20:20:00,0.67738,0.67749,0.67728,0.67732,1325299992.0
2005-10-04 20:25:00,0.6773,0.6774,0.67721,0.67732,2537399997.0
2005-10-04 20:30:00,0.67733,0.67748,0.67726,0.67741,4989800009.0
2005-10-04 20:35:00,0.67742,0.67742,0.67725,0.67725,2508599990.0
2005-10-04 20:40:00,0.67725,0.6773,0.67719,0.67727,2693299987.0
2005-10-04 20:45:00,0.67727,0.67733,0.6772,0.67727,2753100003.0
2005-10-04 20:50:00,0.67726,0.6773,0.67718,0.6773,4307600004.0
2005-10-04 20:55:00,0.67729,0.67729,0.67712,0.67715,4990599975.0
2005-10-04 21:00:00,0.67718,0.67732,0.67712,0.67712,4599200000.0
2005-10-04 21:05:00,0.67709,0.67736,0.67703,0.6773,2332499997.0
2005-10-04 21:10:00,0.67732,0.67741,0.67729,0.6773,1469200003.0
2005-10-04 21:15:00,0.67726,0.67729,0.67713,0.67715,1917500004.0
2005-10-04 21:20:00,0.6772,0.67727,0.67711,0.6772,2432300003.0
2005-10-04 21:25:00,0.67722,0.67732,0.67711,0.67715,1014199999.0
2005-10-04 21:30:00,0.67715,0.67723,0.67713,0.67719,1849799985.0
2005-10-04 21:35:00,0.67719,0.67719,0.67702,0.67717,1080800008.0
2005-10-04 21:40:00,0.67712,0.67723,0.67665,0.67723,1260200008.0
2005-10-04 21:45:00,0.67723,0.67723,0.67707,0.67714,1222499998.0
2005-10-04 21:50:00,0.67712,0.67733,0.67671,0.67726,916400000.0
2005-10-04 21:55:00,0.67728,0.6773,0.6771,0.67717,1394300008.0
2005-10-04 22:00:00,0.67714,0.67715,0.677,0.67708,1607100002.0
2005-10-04 22:05:00,0.67705,0.67721,0.67705,0.67713,935100008.0
2005-10-04 22:10:00,0.67711,0.67725,0.67671,0.67724,913599994.0
2005-10-04 22:15:00,0.67724,0.67727,0.67716,0.67723,1605999995.0
2005-10-04 22:20:00,0.67724,0.67727,0.67705,0.67708,1406899997.0
2005-10-04 22:25:00,0.67705,0.67713,0.67704,0.67705,1426200004.0
2005-10-04 22:30:00,0.67708,0.67714,0.67705,0.67705,1014199996.0
2005-10-04 22:35:00,0.67704,0.6772,0.67699,0.67712,1149700004.0
2005-10-04 22:40:00,0.6771,0.67725,0.67707,0.67722,1225999999.0
2005-10-04 22:45:00,0.67724,0.67725,0.6771,0.6771,926600007.0
2005-10-04 22:50:00,0.67718,0.67739,0.67712,0.67734,571399997.0
2005-10-04 22:55:00,0.67733,0.67745,0.67727,0.67728,1065699996.0
2005-10-04 23:00:00,0.67685,0.6774,0.67685,0.67732,591299994.0
2005-10-04 23:05:00,0.67712,0.67734,0.67685,0.67702,892500000.0
2005-10-04 23:10:00,0.67718,0.67726,0.67691,0.67692,916899995.0
2005-10-04 23:15:00,0.67713,0.67738,0.67694,0.67722,1049700002.0
2005-10-04 23:20:00,0.67721,0.67755,0.6771,0.67724,879699992.0
2005-10-04 23:25:00,0.6771,0.67751,0.6771,0.67742,816100001.0
2005-10-04 23:30:00,0.67743,0.67764,0.67736,0.67747,565500004.0
2005-10-04 23:35:00,0.67748,0.6775,0.67736,0.6774,684800001.0
2005-10-04 23:40:00,0.67738,0.67739,0.67725,0.67728,385700003.0
2005-10-04 23:45:00,0.6769,0.67737,0.6769,0.67731,671000005.0
2005-10-04 23:50:00,0.67669,0.67736,0.67669,0.67709,783099997.0
2005-10-04 23:55:00,0.67737,0.6775,0.67691,0.67742,638900005.0
2005-10-05 00:00:00,0.67743,0.67753,0.67736,0.67749,542500002.0
2005-10-05 00:05:00,0.67747,0.67755,0.67686,0.67752,702099993.0
2005-10-05 00:10:00,0.67755,0.67755,0.67701,0.67711,619999999.0
2005-10-05 00:15:00,0.67756,0.67758,0.67719,0.67738,554699996.0
2005-10-05 00:20:00,0.67752,0.67758,0.67706,0.67752,468400002.0
2005-10-05 00:25:00,0.6771,0.67761,0.67701,0.6775,630200002.0
2005-10-05 00:30:00,0.67758,0.67768,0.67748,0.67762,544000001.0
2005-10-05 00:35:00,0.67755,0.67762,0.6775,0.67756,705700003.0
2005-10-05 00:40:00,0.67755,0.67758,0.67748,0.67753,528399998.0
2005-10-05 00:45:00,0.67753,0.67754,0.67711,0.67745,512799995.0
2005-10-05 00:50:00,0.67751,0.67757,0.67688,0.67752,556899996.0
2005-10-05 00:55:00,0.67755,0.67769,0.67751,0.67755,529199996.0
2005-10-05 01:00:00,0.67754,0.67765,0.67705,0.6776,621299996.0
2005-10-05 01:05:00,0.67758,0.67764,0.67732,0.67763,831900003.0
2005-10-05 01:10:00,0.67765,0.67775,0.67753,0.67762,801000001.0
2005-10-05 01:15:00,0.6776,0.67776,0.6776,0.67771,465000002.0
2005-10-05 01:20:00,0.67771,0.67776,0.67755,0.67761,619599995.0
2005-10-05 01:25:00,0.67766,0.67766,0.67753,0.67763,585300001.0
2005-10-05 01:30:00,0.67762,0.6777,0.67757,0.67757,451300000.0
2005-10-05 01:35:00,0.67758,0.67766,0.67752,0.67766,640400001.0
2005-10-05 01:40:00,0.67761,0.67767,0.67752,0.67757,850799997.0
2005-10-05 01:45:00,0.6776,0.67766,0.67712,0.67731,610600001.0
2005-10-05 01:50:00,0.6776,0.67765,0.67743,0.67752,496500000.0
2005-10-05 01:55:00,0.6773,0.67763,0.6773,0.67752,613200009.0
2005-10-05 02:00:00,0.67749,0.67759,0.67743,0.67747,510900000.0
2005-10-05 02:05:00,0.67747,0.67766,0.67744,0.67758,698299995.0
2005-10-05 02:10:00,0.67759,0.67766,0.67753,0.67758,552600001.0
2005-10-05 02:15:00,0.67759,0.67767,0.67755,0.67767,657999995.0
2005-10-05 02:20:00,0.67769,0.67775,0.6772,0.67759,652800004.0
2005-10-05 02:25:00,0.6776,0.67762,0.6775,0.6776,571299997.0
2005-10-05 02:30:00,0.67752,0.67761,0.67741,0.6775,655800000.0
2005-10-05 02:35:00,0.67752,0.67752,0.67727,0.6773,892000006.0
2005-10-05 02:40:00,0.67733,0.67748,0.67722,0.67748,786700004.0
2005-10-05 02:45:00,0.67745,0.67747,0.67728,0.67738,471800000.0
2005-10-05 02:50:00,0.67737,0.67752,0.67735,0.67745,540700005.0
2005-10-05 02:55:00,0.67742,0.6777,0.67742,0.6776,419300007.0
2005-10-05 03:00:00,0.67756,0.67765,0.67742,0.67743,818399997.0
2005-10-05 03:05:00,0.67744,0.67749,0.67713,0.67733,825200003.0
2005-10-05 03:10:00,0.67741,0.67742,0.67721,0.67725,861200001.0
2005-10-05 03:15:00,0.67727,0.67729,0.67717,0.67725,566600001.0
2005-10-05 03:20:00,0.67725,0.67733,0.67718,0.67728,345300002.0
2005-10-05 03:25:00,0.67728,0.67732,0.67718,0.67732,775499998.0
2005-10-05 03:30:00,0.67731,0.67761,0.67725,0.67753,732599999.0
2005-10-05 03:35:00,0.67751,0.67758,0.67732,0.67749,743800009.0
2005-10-05 03:40:00,0.67751,0.67759,0.67745,0.67758,664099992.0
2005-10-05 03:45:00,0.6776,0.67779,0.67755,0.67773,791499998.0
2005-10-05 03:50:00,0.67766,0.67783,0.67764,0.67775,627399994.0
2005-10-05 03:55:00,0.67777,0.67777,0.67752,0.67752,585700000.0
2005-10-05 04:00:00,0.67762,0.67773,0.6776,0.67768,602199994.0
2005-10-05 04:05:00,0.67768,0.67771,0.67758,0.67762,437100003.0
2005-10-05 04:10:00,0.67758,0.67762,0.67732,0.67738,743099993.0
2005-10-05 04:15:00,0.67741,0.67754,0.67731,0.67731,493600008.0
2005-10-05 04:20:00,0.6773,0.6775,0.6773,0.67744,528100006.0
2005-10-05 04:25:00,0.67739,0.67751,0.67732,0.67736,527400002.0
2005-10-05 04:30:00,0.67746,0.67751,0.67705,0.67733,797699998.0
2005-10-05 04:35:00,0.67734,0.6774,0.67727,0.67735,666100000.0
2005-10-05 04:40:00,0.67733,0.67748,0.67728,0.67739,486300003.0
2005-10-05 04:45:00,0.6773,0.6774,0.67728,0.67735,736599999.0
2005-10-05 04:50:00,0.67732,0.67744,0.67725,0.67741,572499996.0
2005-10-05 04:55:00,0.67737,0.67747,0.67735,0.67741,329200002.0
2005-10-05 05:00:00,0.67708,0.67756,0.67694,0.67747,684700001.0
2005-10-05 05:05:00,0.67749,0.67754,0.67679,0.67724,780699994.0
2005-10-05 05:10:00,0.6774,0.67742,0.67703,0.67712,609000000.0
2005-10-05 05:15:00,0.67714,0.67717,0.67706,0.67715,573600005.0
2005-10-05 05:20:00,0.67711,0.6772,0.67704,0.6771,507700001.0
2005-10-05 05:25:00,0.67715,0.67719,0.67707,0.67712,361699999.0
2005-10-05 05:30:00,0.6771,0.67718,0.67708,0.67712,793799999.0
2005-10-05 05:35:00,0.67716,0.6773,0.67715,0.67722,522300002.0
2005-10-05 05:40:00,0.67727,0.67756,0.67721,0.67743,605500003.0
2005-10-05 05:45:00,0.67743,0.67761,0.67738,0.67738,539900007.0
2005-10-05 05:50:00,0.67745,0.67747,0.67725,0.6773,758000001.0
2005-10-05 05:55:00,0.67732,0.67737,0.67721,0.67722,511599996.0
2005-10-05 06:00:00,0.67721,0.6774,0.67721,0.67735,359600002.0
2005-10-05 06:05:00,0.67738,0.67745,0.67687,0.67739,684000002.0
2005-10-05 06:10:00,0.6774,0.67752,0.67739,0.67748,297600000.0
2005-10-05 06:15:00,0.67717,0.67748,0.67712,0.67745,775000009.0
2005-10-05 06:20:00,0.67734,0.67782,0.67713,0.67771,801800000.0
2005-10-05 06:25:00,0.67772,0.67772,0.67732,0.67766,683300004.0
2005-10-05 06:30:00,0.67768,0.67786,0.67761,0.6777,764800010.0
2005-10-05 06:35:00,0.67763,0.67769,0.67748,0.67753,511599996.0
2005-10-05 06:40:00,0.67759,0.67776,0.67758,0.67765,743400006.0
2005-10-05 06:45:00,0.67769,0.67769,0.67754,0.67762,600699995.0
2005-10-05 06:50:00,0.67759,0.67766,0.67755,0.67763,608299984.0
2005-10-05 06:55:00,0.67767,0.67768,0.67754,0.67768,437600001.0
2005-10-05 07:00:00,0.67765,0.67787,0.67763,0.6777,584400002.0
2005-10-05 07:05:00,0.67765,0.67767,0.67756,0.67761,747199998.0
2005-10-05 07:10:00,0.67763,0.67768,0.67755,0.67762,574399999.0
2005-10-05 07:15:00,0.67763,0.67765,0.67753,0.67761,619199992.0
2005-10-05 07:20:00,0.67763,0.67769,0.67757,0.67762,660400004.0
2005-10-05 07:25:00,0.67763,0.67765,0.67753,0.67761,454999992.0
2005-10-05 07:30:00,0.67757,0.67763,0.67752,0.6776,647699999.0
2005-10-05 07:35:00,0.67762,0.67772,0.67754,0.67768,724599994.0
2005-10-05 07:40:00,0.67772,0.67778,0.67762,0.67765,645000002.0
2005-10-05 07:45:00,0.67761,0.67772,0.67751,0.67771,643600001.0
2005-10-05 07:50:00,0.67775,0.67781,0.67767,0.67767,511600001.0
2005-10-05 07:55:00,0.67768,0.67775,0.67756,0.67766,717000003.0
2005-10-05 08:00:00,0.67765,0.67771,0.67751,0.67754,580500004.0
2005-10-05 08:05:00,0.67752,0.67755,0.67751,0.67752,360800001.0
2005-10-05 08:10:00,0.67752,0.67759,0.67747,0.67759,655200005.0
2005-10-05 08:15:00,0.6776,0.6776,0.67734,0.67738,432799994.0
2005-10-05 08:20:00,0.67729,0.67769,0.67729,0.67769,662899998.0
2005-10-05 08:25:00,0.67763,0.67784,0.67761,0.6778,558100005.0
2005-10-05 08:30:00,0.67775,0.67818,0.67775,0.6779,423899999.0
2005-10-05 08:35:00,0.67782,0.67785,0.67756,0.67771,613199999.0
2005-10-05 08:40:00,0.67766,0.67776,0.6776,0.67763,625899991.0
2005-10-05 08:45:00,0.67755,0.67765,0.67746,0.67762,705800003.0
2005-10-05 08:50:00,0.6776,0.67767,0.67749,0.67759,652999999.0
2005-10-05 08:55:00,0.67762,0.6777,0.67751,0.67751,654400005.0
2005-10-05 09:00:00,0.67751,0.67756,0.67739,0.67742,524199997.0
2005-10-05 09:05:00,0.67748,0.67756,0.67731,0.67732,816399995.0
2005-10-05 09:10:00,0.67727,0.67757,0.67723,0.67757,606500001.0
2005-10-05 09:15:00,0.67756,0.67776,0.67754,0.6777,451600005.0
2005-10-05 09:20:00,0.67775,0.67791,0.67772,0.67772,716299998.0
2005-10-05 09:25:00,0.67776,0.67784,0.6777,0.67774,901499994.0
2005-10-05 09:30:00,0.67777,0.6778,0.6776,0.67767,439300003.0
2005-10-05 09:35:00,0.67764,0.67772,0.67733,0.67733,643600003.0
2005-10-05 09:40:00,0.67729,0.67771,0.67729,0.67771,623300002.0
2005-10-05 09:45:00,0.67771,0.67782,0.67755,0.67775,852200004.0
2005-10-05 09:50:00,0.67774,0.67795,0.67768,0.6779,751199998.0
2005-10-05 09:55:00,0.67783,0.6779,0.67767,0.67767,665699995.0
2005-10-05 10:00:00,0.67765,0.6777,0.6776,0.67769,767400003.0
2005-10-05 10:05:00,0.67767,0.67774,0.6775,0.6775,560399995.0
2005-10-05 10:10:00,0.67751,0.67751,0.67732,0.67732,631100004.0
2005-10-05 10:15:00,0.67733,0.67749,0.67725,0.67741,740300003.0
2005-10-05 10:20:00,0.67738,0.67746,0.67732,0.67732,507599997.0
2005-10-05 10:25:00,0.67738,0.67748,0.6772,0.67739,783000004.0
2005-10-05 10:30:00,0.6773,0.67734,0.67723,0.67727,746899999.0
2005-10-05 10:35:00,0.67731,0.6774,0.67726,0.67737,707899997.0
2005-10-05 10:40:00,0.67742,0.67746,0.67726,0.67741,912100008.0
2005-10-05 10:45:00,0.67738,0.67738,0.67717,0.67724,457999996.0
2005-10-05 10:50:00,0.67722,0.67733,0.6772,0.67725,729700000.0
2005-10-05 10:55:00,0.67729,0.67736,0.67721,0.67735,716399994.0
2005-10-05 11:00:00,0.67733,0.67751,0.67729,0.67751,655899997.0
2005-10-05 11:05:00,0.67746,0.67756,0.67738,0.67742,841299993.0
2005-10-05 11:10:00,0.67742,0.67747,0.67737,0.67746,846900002.0
2005-10-05 11:15:00,0.67751,0.6776,0.67741,0.6776,749499998.0
2005-10-05 11:20:00,0.67757,0.6777,0.67755,0.6777,711499997.0
2005-10-05 11:25:00,0.67763,0.67769,0.67755,0.67762,694800003.0
2005-10-05 11:30:00,0.6777,0.6778,0.67763,0.67772,672400000.0
2005-10-05 11:35:00,0.67773,0.67776,0.67763,0.6777,507199999.0
2005-10-05 11:40:00,0.67763,0.67775,0.67761,0.6777,581500002.0
2005-10-05 11:45:00,0.6777,0.6778,0.6776,0.67777,922799997.0
2005-10-05 11:50:00,0.67766,0.67789,0.67766,0.67769,711800005.0
2005-10-05 11:55:00,0.67774,0.67778,0.67742,0.67747,736300006.0
2005-10-05 12:00:00,0.67745,0.6775,0.67734,0.67739,680599992.0
2005-10-05 12:05:00,0.6774,0.67753,0.67737,0.67752,751299995.0
2005-10-05 12:10:00,0.67753,0.67755,0.6774,0.67745,585200005.0
2005-10-05 12:15:00,0.67741,0.67756,0.67736,0.67742,665700008.0
2005-10-05 12:20:00,0.67746,0.6775,0.67741,0.67748,750899999.0
2005-10-05 12:25:00,0.67752,0.67754,0.67737,0.67745,945500001.0
2005-10-05 12:30:00,0.67741,0.67744,0.67735,0.67735,620199998.0
2005-10-05 12:35:00,0.67737,0.67739,0.67725,0.67737,507800003.0
2005-10-05 12:40:00,0.67732,0.67751,0.6773,0.67751,946199994.0
2005-10-05 12:45:00,0.67757,0.67765,0.67755,0.67755,608799994.0
2005-10-05 12:50:00,0.6776,0.67769,0.67757,0.67765,640299995.0
2005-10-05 12:55:00,0.67765,0.67788,0.6776,0.67778,627699998.0
2005-10-05 13:00:00,0.67781,0.67807,0.6777,0.67807,504600004.0
2005-10-05 13:05:00,0.67811,0.67812,0.67796,0.67805,770699991.0
2005-10-05 13:10:00,0.67797,0.67813,0.67797,0.6781,665199997.0
2005-10-05 13:15:00,0.67805,0.67814,0.67795,0.67811,673799998.0
2005-10-05 13:20:00,0.67812,0.67817,0.678,0.678,460700004.0
2005-10-05 13:25:00,0.67797,0.67808,0.6779,0.67795,461899993.0
2005-10-05 13:30:00,0.67794,0.67794,0.67781,0.67782,690800006.0
2005-10-05 13:35:00,0.6778,0.67792,0.67777,0.67785,499000004.0
2005-10-05 13:40:00,0.67785,0.67791,0.67781,0.67788,521800010.0
2005-10-05 13:45:00,0.67788,0.67793,0.67776,0.67787,741599991.0
2005-10-05 13:50:00,0.67784,0.67798,0.67782,0.67793,911300000.0
2005-10-05 13:55:00,0.6779,0.67803,0.67787,0.67798,747700010.0
2005-10-05 14:00:00,0.67796,0.67796,0.6778,0.6779,671699999.0
2005-10-05 14:05:00,0.67786,0.67791,0.67755,0.67757,758199999.0
2005-10-05 14:10:00,0.6776,0.67778,0.67755,0.67778,704500000.0
2005-10-05 14:15:00,0.67773,0.67784,0.67767,0.67775,564399995.0
2005-10-05 14:20:00,0.67776,0.67777,0.67758,0.67775,441599998.0
2005-10-05 14:25:00,0.67773,0.67773,0.6776,0.67768,690399996.0
2005-10-05 14:30:00,0.67765,0.67775,0.67765,0.67775,547100010.0
2005-10-05 14:35:00,0.67775,0.67783,0.67769,0.67777,569100003.0
2005-10-05 14:40:00,0.67778,0.67781,0.67759,0.67781,679600002.0
2005-10-05 14:45:00,0.67783,0.67802,0.6778,0.67802,671799999.0
2005-10-05 14:50:00,0.67803,0.67828,0.67794,0.67819,834699993.0
2005-10-05 14:55:00,0.67821,0.67823,0.6781,0.67819,678700003.0
2005-10-05 15:00:00,0.67817,0.6785,0.67812,0.67845,714599993.0
2005-10-05 15:05:00,0.67846,0.67861,0.67846,0.67852,690299997.0
2005-10-05 15:10:00,0.67851,0.67857,0.67844,0.67851,637100004.0
2005-10-05 15:15:00,0.67853,0.67857,0.67846,0.67852,819699992.0
2005-10-05 15:20:00,0.67856,0.67863,0.67853,0.6786,732199999.0
2005-10-05 15:25:00,0.6786,0.67862,0.67851,0.67853,639600007.0
2005-10-05 15:30:00,0.67858,0.67858,0.67844,0.67848,639800003.0
2005-10-05 15:35:00,0.67857,0.67857,0.67831,0.6784,684699991.0
2005-10-05 15:40:00,0.67845,0.67848,0.67835,0.67845,671500001.0
2005-10-05 15:45:00,0.67839,0.67849,0.67832,0.67833,615799996.0
2005-10-05 15:50:00,0.67833,0.67847,0.67829,0.67832,616400000.0
2005-10-05 15:55:00,0.67833,0.6785,0.67826,0.67847,645799999.0
2005-10-05 16:00:00,0.67848,0.67873,0.67832,0.67869,676700007.0
2005-10-05 16:05:00,0.67865,0.67874,0.67855,0.67857,795600002.0
2005-10-05 16:10:00,0.67867,0.67901,0.67848,0.67851,588100002.0
2005-10-05 16:15:00,0.67854,0.67899,0.67851,0.67899,579499996.0
2005-10-05 16:20:00,0.67891,0.67891,0.67854,0.67863,744599999.0
2005-10-05 16:25:00,0.67863,0.67876,0.67854,0.6787,670599999.0
2005-10-05 16:30:00,0.67874,0.67878,0.67861,0.67873,616399997.0
2005-10-05 16:35:00,0.67872,0.6789,0.6787,0.67873,642699997.0
2005-10-05 16:40:00,0.67871,0.67871,0.6785,0.67855,602400003.0
2005-10-05 16:45:00,0.67847,0.67862,0.67841,0.67853,766200003.0
2005-10-05 16:50:00,0.67854,0.67867,0.67851,0.67863,451300004.0
2005-10-05 16:55:00,0.67865,0.67873,0.67858,0.67866,513799995.0
2005-10-05 17:00:00,0.67864,0.67882,0.67864,0.67872,794899998.0
2005-10-05 17:05:00,0.67871,0.67883,0.67865,0.67873,856599998.0
2005-10-05 17:10:00,0.67875,0.67884,0.67866,0.6788,565900000.0
2005-10-05 17:15:00,0.67877,0.67884,0.67863,0.67865,647200005.0
2005-10-05 17:20:00,0.67864,0.67873,0.67861,0.67863,709699991.0
2005-10-05 17:25:00,0.67861,0.67898,0.67861,0.67892,657400000.0
2005-10-05 17:30:00,0.67892,0.67892,0.67874,0.67882,490299998.0
2005-10-05 17:35:00,0.67883,0.67895,0.67876,0.67881,668200000.0
2005-10-05 17:40:00,0.67879,0.67891,0.67872,0.67876,654599999.0
2005-10-05 17:45:00,0.67871,0.67881,0.67867,0.67876,700700006.0
2005-10-05 17:50:00,0.67879,0.67896,0.67875,0.67896,418900006.0
2005-10-05 17:55:00,0.6789,0.6789,0.6787,0.6787,626299990.0
2005-10-05 18:00:00,0.67867,0.67877,0.6785,0.67858,5644800010.0
2005-10-05 18:05:00,0.67851,0.67856,0.6783,0.67838,5743300002.0
2005-10-05 18:10:00,0.6784,0.67862,0.67826,0.67855,5464900000.0
2005-10-05 18:15:00,0.6785,0.67853,0.67827,0.6783,4724100009.0
2005-10-05 18:20:00,0.67825,0.67829,0.678,0.67806,4696600004.0
2005-10-05 18:25:00,0.67807,0.67812,0.67775,0.6779,4232899995.0
2005-10-05 18:30:00,0.67787,0.67795,0.67772,0.67788,3765999990.0
2005-10-05 18:35:00,0.67793,0.6781,0.67789,0.67803,2214199997.0
2005-10-05 18:40:00,0.67805,0.67817,0.67794,0.67797,2799400000.0
2005-10-05 18:45:00,0.67798,0.67818,0.67787,0.67792,1223399999.0
2005-10-05 18:50:00,0.67796,0.67819,0.67796,0.67818,1908399993.0
2005-10-05 18:55:00,0.67815,0.67828,0.67805,0.67819,3410599996.0
2005-10-05 19:00:00,0.6782,0.67826,0.67811,0.67821,2242299991.0
2005-10-05 19:05:00,0.67818,0.67829,0.67813,0.67828,3181500024.0
2005-10-05 19:10:00,0.67826,0.67837,0.67816,0.67823,1399399997.0
2005-10-05 19:15:00,0.67821,0.67825,0.67814,0.67816,1572000013.0
2005-10-05 19:20:00,0.67812,0.6782,0.6781,0.67818,1255500000.0
2005-10-05 19:25:00,0.67817,0.67817,0.67803,0.6781,2242700009.0
2005-10-05 19:30:00,0.67766,0.67812,0.67757,0.67799,2379399994.0
2005-10-05 19:35:00,0.67802,0.67812,0.678,0.67805,2212499994.0
2005-10-05 19:40:00,0.67802,0.67808,0.67787,0.67787,2100700013.0
2005-10-05 19:45:00,0.6779,0.67792,0.67778,0.67788,1011099999.0
2005-10-05 19:50:00,0.6779,0.6781,0.67784,0.67805,1277500002.0
2005-10-05 19:55:00,0.6781,0.67811,0.678,0.67802,1581499992.0
2005-10-05 20:00:00,0.67809,0.67813,0.67754,0.67795,938299996.0
2005-10-05 20:05:00,0.67807,0.67829,0.67807,0.67823,1286099992.0
2005-10-05 20:10:00,0.6782,0.67832,0.6781,0.67823,2135999993.0
2005-10-05 20:15:00,0.67825,0.67832,0.67818,0.6782,2270999991.0
2005-10-05 20:20:00,0.67824,0.6783,0.67817,0.6782,1228000002.0
2005-10-05 20:25:00,0.6782,0.67836,0.67818,0.67827,2839600007.0
2005-10-05 20:30:00,0.67792,0.67835,0.67762,0.67823,5682000002.0
2005-10-05 20:35:00,0.67825,0.67838,0.67817,0.67826,2246700000.0
2005-10-05 20:40:00,0.67828,0.67836,0.67788,0.67828,2399299992.0
2005-10-05 20:45:00,0.6783,0.67843,0.67821,0.67836,2316700003.0
2005-10-05 20:50:00,0.67843,0.67851,0.67835,0.67845,3395300011.0
2005-10-05 20:55:00,0.67847,0.67853,0.678,0.6784,5126000006.0
2005-10-05 21:00:00,0.67846,0.67846,0.67824,0.67837,4885599957.0
2005-10-05 21:05:00,0.67835,0.6784,0.67801,0.67805,2077399977.0
2005-10-05 21:10:00,0.6784,0.67843,0.67831,0.67837,1519799993.0
2005-10-05 21:15:00,0.67842,0.67849,0.67827,0.6784,1561800001.0
2005-10-05 21:20:00,0.67847,0.67852,0.67842,0.67845,2416999999.0
2005-10-05 21:25:00,0.67847,0.67856,0.67838,0.67848,928400003.0
2005-10-05 21:30:00,0.67844,0.67881,0.67844,0.67873,2245099990.0
2005-10-05 21:35:00,0.67873,0.67879,0.67863,0.67879,1109699995.0
2005-10-05 21:40:00,0.67877,0.67884,0.67867,0.67875,1396000000.0
2005-10-05 21:45:00,0.67871,0.67906,0.67871,0.6789,960700009.0
2005-10-05 21:50:00,0.67891,0.67901,0.6789,0.67898,1040400001.0
2005-10-05 21:55:00,0.67893,0.67903,0.6789,0.67892,1452899987.0
2005-10-05 22:00:00,0.67895,0.67905,0.67877,0.67888,1642799985.0
2005-10-05 22:05:00,0.67883,0.67898,0.67881,0.67895,971099992.0
2005-10-05 22:10:00,0.67886,0.67901,0.6787,0.67894,1001500001.0
2005-10-05 22:15:00,0.67894,0.67912,0.67893,0.67912,1222400002.0
2005-10-05 22:20:00,0.67913,0.67925,0.67896,0.67903,1920399985.0
2005-10-05 22:25:00,0.679,0.67916,0.6789,0.679,1263800000.0
2005-10-05 22:30:00,0.67904,0.67921,0.679,0.67915,1177900002.0
2005-10-05 22:35:00,0.67915,0.67938,0.67913,0.67933,975699997.0
2005-10-05 22:40:00,0.6793,0.67941,0.67913,0.67921,964400002.0
2005-10-05 22:45:00,0.67921,0.67922,0.67902,0.6791,783500000.0
2005-10-05 22:50:00,0.67919,0.67937,0.67915,0.67928,976400003.0
2005-10-05 22:55:00,0.67927,0.67937,0.67882,0.67895,717400001.0
2005-10-05 23:00:00,0.67887,0.67925,0.67857,0.67912,948499997.0
2005-10-05 23:05:00,0.67902,0.67918,0.67885,0.67915,938499997.0
2005-10-05 23:10:00,0.67893,0.67929,0.67885,0.67918,729699991.0
2005-10-05 23:15:00,0.67901,0.67941,0.67899,0.67933,1241900000.0
2005-10-05 23:20:00,0.67913,0.67948,0.67901,0.6793,887399998.0
2005-10-05 23:25:00,0.67918,0.6795,0.67899,0.67935,616099998.0
2005-10-05 23:30:00,0.67938,0.67955,0.67922,0.67941,661500005.0
2005-10-05 23:35:00,0.67944,0.67963,0.67934,0.67961,651300001.0
2005-10-05 23:40:00,0.67956,0.67963,0.6794,0.67942,455799998.0
2005-10-05 23:45:00,0.67943,0.67948,0.67889,0.67917,626400000.0
2005-10-05 23:50:00,0.6793,0.6793,0.679,0.67904,819900007.0
2005-10-05 23:55:00,0.67905,0.6798,0.67884,0.67958,684999992.0
2005-10-06 00:00:00,0.67967,0.67974,0.6792,0.67921,571200006.0
2005-10-06 00:05:00,0.6791,0.67943,0.67893,0.67941,701799993.0
2005-10-06 00:10:00,0.67944,0.6795,0.67898,0.67898,582599998.0
2005-10-06 00:15:00,0.679,0.67913,0.67896,0.679,672199991.0
2005-10-06 00:20:00,0.67903,0.67913,0.67887,0.67887,637399994.0
2005-10-06 00:25:00,0.6789,0.679,0.67873,0.67873,603800006.0
2005-10-06 00:30:00,0.67881,0.67882,0.67841,0.6786,753100005.0
2005-10-06 00:35:00,0.67858,0.67858,0.67831,0.67841,668799995.0
2005-10-06 00:40:00,0.67844,0.67863,0.67838,0.67863,730099994.0
2005-10-06 00:45:00,0.67861,0.67886,0.67858,0.67877,661000005.0
2005-10-06 00:50:00,0.67883,0.67902,0.67876,0.67891,656399995.0
2005-10-06 00:55:00,0.67901,0.67902,0.67865,0.67885,611700005.0
2005-10-06 01:00:00,0.6788,0.67905,0.67867,0.67873,900299996.0
2005-10-06 01:05:00,0.67876,0.67912,0.67868,0.67912,796200000.0
2005-10-06 01:10:00,0.67909,0.6791,0.67884,0.67884,749200008.0
2005-10-06 01:15:00,0.67882,0.679,0.67876,0.67898,823299987.0
2005-10-06 01:20:00,0.67901,0.67905,0.67885,0.67893,705099998.0
2005-10-06 01:25:00,0.67892,0.67922,0.67892,0.67922,620699997.0
2005-10-06 01:30:00,0.67921,0.67922,0.67909,0.6792,711599995.0
2005-10-06 01:35:00,0.67927,0.67927,0.67905,0.67919,651600002.0
2005-10-06 01:40:00,0.67915,0.67926,0.67905,0.67912,750599995.0
2005-10-06 01:45:00,0.67916,0.67928,0.6791,0.67915,653000002.0
2005-10-06 01:50:00,0.67916,0.67928,0.67908,0.67917,666700002.0
2005-10-06 01:55:00,0.67916,0.67933,0.67913,0.67925,584000000.0
2005-10-06 02:00:00,0.67925,0.67955,0.67921,0.67934,698000003.0
2005-10-06 02:05:00,0.67932,0.6796,0.67924,0.67928,655399999.0
2005-10-06 02:10:00,0.67919,0.67956,0.67912,0.67949,578299999.0
2005-10-06 02:15:00,0.67941,0.68001,0.67941,0.6796,829799994.0
2005-10-06 02:20:00,0.67955,0.67981,0.67939,0.67939,641000000.0
2005-10-06 02:25:00,0.67937,0.67937,0.67876,0.67892,706699994.0
2005-10-06 02:30:00,0.67885,0.67902,0.67849,0.67849,856999999.0
2005-10-06 02:35:00,0.67836,0.67899,0.67823,0.67871,861600001.0
2005-10-06 02:40:00,0.67863,0.67889,0.6785,0.67886,926400001.0
2005-10-06 02:45:00,0.67877,0.67892,0.67872,0.67892,451100002.0
2005-10-06 02:50:00,0.67887,0.67903,0.67885,0.67892,637999999.0
2005-10-06 02:55:00,0.67898,0.67922,0.67893,0.67911,638199998.0
2005-10-06 03:00:00,0.67909,0.67942,0.67881,0.67885,947499999.0
2005-10-06 03:05:00,0.67887,0.67902,0.67887,0.67893,727300006.0
2005-10-06 03:10:00,0.67904,0.67908,0.679,0.679,545100001.0
2005-10-06 03:15:00,0.67907,0.6791,0.67895,0.67903,544600005.0
2005-10-06 03:20:00,0.67904,0.67942,0.67888,0.67922,705500003.0
2005-10-06 03:25:00,0.67924,0.67931,0.67916,0.67923,891200009.0
2005-10-06 03:30:00,0.67923,0.67931,0.67914,0.67923,457999999.0
2005-10-06 03:35:00,0.6792,0.67931,0.6791,0.67917,557799995.0
2005-10-06 03:40:00,0.67913,0.67933,0.67908,0.67933,436299997.0
2005-10-06 03:45:00,0.67928,0.67936,0.67921,0.67923,652499995.0
2005-10-06 03:50:00,0.67921,0.67945,0.6791,0.67935,481199995.0
2005-10-06 03:55:00,0.67936,0.67953,0.67931,0.67935,807299999.0
2005-10-06 04:00:00,0.67933,0.67934,0.67907,0.67913,737199995.0
2005-10-06 04:05:00,0.67917,0.67936,0.67911,0.67922,690699999.0
2005-10-06 04:10:00,0.67922,0.67956,0.6792,0.67956,894500006.0
2005-10-06 04:15:00,0.67943,0.67943,0.67914,0.67929,523200006.0
2005-10-06 04:20:00,0.67928,0.67943,0.67928,0.67943,498099999.0
2005-10-06 04:25:00,0.67942,0.67951,0.67928,0.67951,527700003.0
2005-10-06 04:30:00,0.67958,0.67977,0.67948,0.67973,801699999.0
2005-10-06 04:35:00,0.67973,0.67976,0.67962,0.67965,628699994.0
2005-10-06 04:40:00,0.67964,0.67964,0.67948,0.67953,469600001.0
2005-10-06 04:45:00,0.67957,0.67965,0.67949,0.67965,555599995.0
2005-10-06 04:50:00,0.67964,0.6797,0.6796,0.67961,441299999.0
2005-10-06 04:55:00,0.67957,0.67966,0.67955,0.67958,561799996.0
2005-10-06 05:00:00,0.67956,0.6796,0.67907,0.67917,729200000.0
2005-10-06 05:05:00,0.67959,0.67976,0.67951,0.67976,354100004.0
2005-10-06 05:10:00,0.67973,0.67978,0.67958,0.67962,525399999.0
2005-10-06 05:15:00,0.67961,0.67965,0.67943,0.67948,577900001.0
2005-10-06 05:20:00,0.67948,0.67953,0.67891,0.67944,435100000.0
2005-10-06 05:25:00,0.67946,0.67955,0.67942,0.67951,553500000.0
2005-10-06 05:30:00,0.67953,0.67959,0.67914,0.67948,556000003.0
2005-10-06 05:35:00,0.6795,0.67954,0.67938,0.67938,374100003.0
2005-10-06 05:40:00,0.67947,0.67955,0.67919,0.67929,909799997.0
2005-10-06 05:45:00,0.6793,0.67948,0.6791,0.6794,537999998.0
2005-10-06 05:50:00,0.67943,0.67959,0.67935,0.67952,626000001.0
2005-10-06 05:55:00,0.6795,0.67987,0.6795,0.67967,585299998.0
2005-10-06 06:00:00,0.67969,0.67998,0.67965,0.67994,520999998.0
2005-10-06 06:05:00,0.67993,0.68008,0.67988,0.68008,592099992.0
2005-10-06 06:10:00,0.68006,0.68009,0.67994,0.67997,448099996.0
2005-10-06 06:15:00,0.67992,0.67994,0.67938,0.67961,766100000.0
2005-10-06 06:20:00,0.67967,0.67968,0.67946,0.67964,860299990.0
2005-10-06 06:25:00,0.67964,0.67968,0.67954,0.67964,488700000.0
2005-10-06 06:30:00,0.67969,0.67979,0.6796,0.67976,370399998.0
2005-10-06 06:35:00,0.67977,0.68002,0.67974,0.6798,628300004.0
2005-10-06 06:40:00,0.67981,0.67985,0.67962,0.67971,682100001.0
2005-10-06 06:45:00,0.67986,0.68002,0.67959,0.67959,780299996.0
2005-10-06 06:50:00,0.67971,0.67986,0.67967,0.67979,438100007.0
2005-10-06 06:55:00,0.67971,0.67976,0.67953,0.67973,751799994.0
2005-10-06 07:00:00,0.67966,0.67981,0.67958,0.67973,838999995.0
2005-10-06 07:05:00,0.67973,0.67996,0.67972,0.6798,849800004.0
2005-10-06 07:10:00,0.67984,0.67987,0.67956,0.67958,672099997.0
2005-10-06 07:15:00,0.67963,0.67969,0.6796,0.6796,728299996.0
2005-10-06 07:20:00,0.67959,0.67973,0.67958,0.67968,797300001.0
2005-10-06 07:25:00,0.67971,0.67974,0.67964,0.67965,556100003.0
2005-10-06 07:30:00,0.67969,0.67976,0.67961,0.6797,612800004.0
2005-10-06 07:35:00,0.67969,0.67975,0.67963,0.67971,775500002.0
2005-10-06 07:40:00,0.67969,0.67974,0.67954,0.6796,627299991.0
2005-10-06 07:45:00,0.67961,0.67968,0.67942,0.67947,713000009.0
2005-10-06 07:50:00,0.6796,0.67962,0.67943,0.67949,606400003.0
2005-10-06 07:55:00,0.67948,0.67948,0.67938,0.67942,437599999.0
2005-10-06 08:00:00,0.67938,0.67955,0.67924,0.6795,806399998.0
2005-10-06 08:05:00,0.67949,0.67962,0.67943,0.67955,656700007.0
2005-10-06 08:10:00,0.67958,0.67976,0.67947,0.67967,632600001.0
2005-10-06 08:15:00,0.67964,0.67988,0.67962,0.67988,406800005.0
2005-10-06 08:20:00,0.67992,0.68007,0.67983,0.68004,630599998.0
2005-10-06 08:25:00,0.68,0.6802,0.68,0.68007,599699997.0
2005-10-06 08:30:00,0.68,0.68007,0.67976,0.68007,658899998.0
2005-10-06 08:35:00,0.68005,0.68015,0.68,0.68001,652300007.0
2005-10-06 08:40:00,0.67996,0.68003,0.67967,0.67993,706500005.0
2005-10-06 08:45:00,0.67991,0.68002,0.67978,0.68,640900000.0
2005-10-06 08:50:00,0.68002,0.6802,0.67998,0.6802,700300000.0
2005-10-06 08:55:00,0.68023,0.68036,0.68012,0.68035,792199985.0
2005-10-06 09:00:00,0.68025,0.68036,0.68018,0.68035,795099997.0
2005-10-06 09:05:00,0.68036,0.68043,0.68023,0.68035,542100002.0
2005-10-06 09:10:00,0.68037,0.68052,0.68033,0.68046,636400002.0
2005-10-06 09:15:00,0.68048,0.68054,0.68033,0.6804,876499996.0
2005-10-06 09:20:00,0.6804,0.6805,0.68036,0.68044,719299992.0
2005-10-06 09:25:00,0.6805,0.68058,0.68044,0.68054,675699995.0
2005-10-06 09:30:00,0.68058,0.68058,0.68045,0.68055,569299994.0
2005-10-06 09:35:00,0.68061,0.68065,0.68047,0.68056,708700000.0
2005-10-06 09:40:00,0.68062,0.68065,0.68048,0.68048,796100000.0
2005-10-06 09:45:00,0.68053,0.6807,0.68047,0.68058,610100004.0
2005-10-06 09:50:00,0.68058,0.68061,0.68042,0.68046,528599994.0
2005-10-06 09:55:00,0.68041,0.68056,0.6803,0.68054,784800004.0
2005-10-06 10:00:00,0.68049,0.68051,0.68038,0.68043,826700003.0
2005-10-06 10:05:00,0.68043,0.68043,0.68012,0.68013,546399992.0
2005-10-06 10:10:00,0.68014,0.68039,0.68006,0.68037,571000006.0
2005-10-06 10:15:00,0.68037,0.6806,0.68033,0.68053,782600007.0
2005-10-06 10:20:00,0.6805,0.68062,0.68048,0.68054,735099997.0
2005-10-06 10:25:00,0.68051,0.68069,0.6805,0.68067,816900009.0
2005-10-06 10:30:00,0.68068,0.68167,0.68068,0.68165,863200001.0
2005-10-06 10:35:00,0.68163,0.68185,0.68153,0.68178,785500002.0
2005-10-06 10:40:00,0.68173,0.68188,0.68166,0.68186,690400007.0
2005-10-06 10:45:00,0.68187,0.682,0.68187,0.68191,658900004.0
2005-10-06 10:50:00,0.68185,0.68186,0.6816,0.6816,589299995.0
2005-10-06 10:55:00,0.68162,0.68182,0.68147,0.6817,698599998.0
2005-10-06 11:00:00,0.68156,0.68183,0.68155,0.68173,659400006.0
2005-10-06 11:05:00,0.68167,0.68195,0.6816,0.68195,633300001.0
2005-10-06 11:10:00,0.68196,0.68218,0.68194,0.68204,693900000.0
2005-10-06 11:15:00,0.68205,0.68208,0.68188,0.68199,678499998.0
2005-10-06 11:20:00,0.68195,0.682,0.68167,0.68175,600900000.0
2005-10-06 11:25:00,0.68172,0.68188,0.68168,0.68188,795000001.0
2005-10-06 11:30:00,0.68201,0.68207,0.68187,0.68198,705200004.0
2005-10-06 11:35:00,0.68199,0.682,0.68171,0.68175,639800002.0
2005-10-06 11:40:00,0.68174,0.68174,0.68141,0.68141,537400006.0
2005-10-06 11:45:00,0.68144,0.68156,0.68142,0.68146,720800005.0
2005-10-06 11:50:00,0.68135,0.68156,0.68135,0.68146,665200003.0
2005-10-06 11:55:00,0.6815,0.68152,0.68135,0.68147,858000002.0
2005-10-06 12:00:00,0.68142,0.68146,0.6813,0.68134,738499997.0
2005-10-06 12:05:00,0.6814,0.68145,0.68124,0.68127,997799997.0
2005-10-06 12:10:00,0.68122,0.68122,0.68092,0.681,561100003.0
2005-10-06 12:15:00,0.68099,0.68102,0.68069,0.68079,626500002.0
2005-10-06 12:20:00,0.68087,0.68099,0.68077,0.68099,752700010.0
2005-10-06 12:25:00,0.68098,0.68105,0.68094,0.68105,1021699998.0
2005-10-06 12:30:00,0.68103,0.68115,0.68101,0.6811,536299998.0
2005-10-06 12:35:00,0.68125,0.68133,0.68114,0.68133,815499998.0
2005-10-06 12:40:00,0.68125,0.68134,0.68122,0.68129,596900002.0
2005-10-06 12:45:00,0.68128,0.68141,0.68125,0.68126,742700001.0
2005-10-06 12:50:00,0.68128,0.68132,0.68115,0.68125,768200001.0
2005-10-06 12:55:00,0.68124,0.68124,0.68093,0.68102,701599996.0
2005-10-06 13:00:00,0.6809,0.68103,0.68076,0.68088,792800005.0
2005-10-06 13:05:00,0.68085,0.68097,0.68079,0.68082,709300009.0
2005-10-06 13:10:00,0.68076,0.68119,0.68076,0.68119,753900006.0
2005-10-06 13:15:00,0.68116,0.68124,0.68108,0.6812,666700006.0
2005-10-06 13:20:00,0.68118,0.68133,0.68108,0.68129,602400000.0
2005-10-06 13:25:00,0.68123,0.68139,0.68102,0.68139,734399998.0
2005-10-06 13:30:00,0.68141,0.68145,0.68114,0.68114,495899998.0
2005-10-06 13:35:00,0.6812,0.68131,0.68115,0.68122,540499999.0
2005-10-06 13:40:00,0.68128,0.68144,0.6812,0.68141,613200011.0
2005-10-06 13:45:00,0.68141,0.68172,0.6813,0.68171,736000002.0
2005-10-06 13:50:00,0.6817,0.68178,0.68148,0.68149,753699996.0
2005-10-06 13:55:00,0.68149,0.68151,0.6812,0.68125,600400004.0
2005-10-06 14:00:00,0.68124,0.6813,0.68114,0.68125,651499993.0
2005-10-06 14:05:00,0.68128,0.68146,0.68125,0.68125,687500004.0
2005-10-06 14:10:00,0.68126,0.68158,0.68119,0.68152,604999997.0
2005-10-06 14:15:00,0.68158,0.68163,0.6815,0.68152,725799995.0
2005-10-06 14:20:00,0.68153,0.68175,0.68151,0.68175,645400009.0
2005-10-06 14:25:00,0.68182,0.68203,0.68107,0.68196,990899999.0
2005-10-06 14:30:00,0.68199,0.68214,0.68166,0.6817,667099999.0
2005-10-06 14:35:00,0.68166,0.68176,0.68145,0.68167,780399992.0
2005-10-06 14:40:00,0.68171,0.68177,0.68159,0.68173,695099997.0
2005-10-06 14:45:00,0.68172,0.68178,0.68164,0.68171,822900004.0
2005-10-06 14:50:00,0.6817,0.68197,0.68167,0.68175,735399996.0
2005-10-06 14:55:00,0.68177,0.68213,0.68173,0.68199,685899997.0
2005-10-06 15:00:00,0.68197,0.68211,0.68193,0.68209,685099989.0
2005-10-06 15:05:00,0.6821,0.6823,0.6821,0.68222,723899998.0
2005-10-06 15:10:00,0.68222,0.68244,0.68215,0.68244,614299996.0
2005-10-06 15:15:00,0.6825,0.68268,0.68244,0.68254,740400002.0
2005-10-06 15:20:00,0.68254,0.68271,0.68252,0.68252,614000003.0
2005-10-06 15:25:00,0.68249,0.6827,0.68249,0.6825,456400003.0
2005-10-06 15:30:00,0.6825,0.68264,0.6825,0.68252,592600000.0
2005-10-06 15:35:00,0.68261,0.68283,0.6826,0.68278,715800001.0
2005-10-06 15:40:00,0.68281,0.68298,0.68273,0.68286,584799997.0
2005-10-06 15:45:00,0.68286,0.68328,0.68284,0.68313,574299998.0
2005-10-06 15:50:00,0.68314,0.68333,0.68314,0.68317,778300002.0
2005-10-06 15:55:00,0.68321,0.68366,0.68318,0.68362,849799997.0
2005-10-06 16:00:00,0.6838,0.68407,0.68363,0.68363,647900000.0
2005-10-06 16:05:00,0.68356,0.68366,0.68335,0.68352,616700007.0
2005-10-06 16:10:00,0.68351,0.68352,0.68327,0.68338,862099995.0
2005-10-06 16:15:00,0.6834,0.68359,0.68336,0.68359,501700003.0
2005-10-06 16:20:00,0.68354,0.68375,0.68351,0.68362,922100003.0
2005-10-06 16:25:00,0.68363,0.68371,0.68355,0.6837,816399999.0
2005-10-06 16:30:00,0.68364,0.68381,0.68364,0.68372,526099999.0
2005-10-06 16:35:00,0.68381,0.68382,0.6835,0.68361,486699994.0
2005-10-06 16:40:00,0.68361,0.68373,0.6835,0.68358,596000000.0
2005-10-06 16:45:00,0.68352,0.6836,0.68343,0.68346,1023699996.0
2005-10-06 16:50:00,0.68348,0.68359,0.68339,0.68353,679199997.0
2005-10-06 16:55:00,0.68363,0.684,0.68347,0.684,686499997.0
2005-10-06 17:00:00,0.68391,0.684,0.68377,0.68377,865999998.0
2005-10-06 17:05:00,0.68374,0.68376,0.68352,0.68359,715200003.0
2005-10-06 17:10:00,0.68362,0.68405,0.68358,0.68403,521000002.0
2005-10-06 17:15:00,0.68412,0.68416,0.684,0.68403,762399988.0
2005-10-06 17:20:00,0.68415,0.68421,0.68397,0.68399,602599994.0
2005-10-06 17:25:00,0.68398,0.68416,0.68398,0.68408,562199992.0
2005-10-06 17:30:00,0.68414,0.68423,0.68397,0.6842,736700003.0
2005-10-06 17:35:00,0.68427,0.68453,0.68427,0.68453,685600009.0
2005-10-06 17:40:00,0.68452,0.68458,0.6845,0.68458,772199991.0
2005-10-06 17:45:00,0.68455,0.68455,0.68426,0.68426,476999997.0
2005-10-06 17:50:00,0.68416,0.68428,0.68416,0.68425,326800003.0
2005-10-06 17:55:00,0.68425,0.68437,0.68418,0.68429,500500004.0
2005-10-06 18:00:00,0.68427,0.68444,0.68415,0.6844,5333499989.0
2005-10-06 18:05:00,0.68436,0.68437,0.68426,0.68428,6593500001.0
2005-10-06 18:10:00,0.68429,0.68437,0.68422,0.68435,5714099976.0
2005-10-06 18:15:00,0.68435,0.68436,0.68422,0.68429,5668100025.0
2005-10-06 18:20:00,0.6843,0.68437,0.68422,0.68431,4747399987.0
2005-10-06 18:25:00,0.68431,0.68434,0.68415,0.68424,3956999983.0
2005-10-06 18:30:00,0.68426,0.68442,0.6842,0.68429,4211999976.0
2005-10-06 18:35:00,0.6843,0.68446,0.68408,0.68433,1617699998.0
2005-10-06 18:40:00,0.68435,0.68478,0.68429,0.68471,2429799998.0
2005-10-06 18:45:00,0.68473,0.68483,0.68464,0.68478,1337700006.0
2005-10-06 18:50:00,0.68478,0.68478,0.68458,0.6847,1888899998.0
2005-10-06 18:55:00,0.68466,0.68477,0.6846,0.68465,3048900002.0
2005-10-06 19:00:00,0.68465,0.68475,0.68456,0.68461,1918600002.0
2005-10-06 19:05:00,0.68457,0.68462,0.68446,0.6846,2780599994.0
2005-10-06 19:10:00,0.68461,0.68467,0.68445,0.68463,1314899992.0
2005-10-06 19:15:00,0.6846,0.68471,0.6845,0.6847,1886899998.0
2005-10-06 19:20:00,0.68467,0.68473,0.68462,0.68468,1377599998.0
2005-10-06 19:25:00,0.68467,0.68468,0.68446,0.68457,2121399998.0
2005-10-06 19:30:00,0.68454,0.68492,0.68454,0.68461,2455900018.0
2005-10-06 19:35:00,0.68461,0.68473,0.68456,0.6847,2582400003.0
2005-10-06 19:40:00,0.68467,0.68486,0.68465,0.68473,1974100011.0
2005-10-06 19:45:00,0.6848,0.68499,0.68463,0.68465,1095900008.0
2005-10-06 19:50:00,0.68464,0.68464,0.68445,0.68455,1021200007.0
2005-10-06 19:55:00,0.68459,0.68465,0.68455,0.68457,1720000006.0
2005-10-06 20:00:00,0.68464,0.68472,0.68457,0.6846,862700004.0
2005-10-06 20:05:00,0.6846,0.6848,0.68453,0.68472,1197100001.0
2005-10-06 20:10:00,0.68468,0.68473,0.68459,0.68473,2292499994.0
2005-10-06 20:15:00,0.68479,0.68486,0.68473,0.68475,2438799990.0
2005-10-06 20:20:00,0.68477,0.68495,0.68469,0.68472,1511500003.0
2005-10-06 20:25:00,0.68465,0.68489,0.68455,0.68457,2667500011.0
2005-10-06 20:30:00,0.6846,0.68474,0.68459,0.68462,5016500010.0
2005-10-06 20:35:00,0.68466,0.68505,0.68458,0.68486,2539899978.0
2005-10-06 20:40:00,0.68485,0.68508,0.68468,0.68475,2402500003.0
2005-10-06 20:45:00,0.68473,0.6849,0.68463,0.6848,2530199996.0
2005-10-06 20:50:00,0.68478,0.68478,0.68454,0.68465,4140100000.0
2005-10-06 20:55:00,0.68463,0.68463,0.68406,0.6842,5295000010.0
2005-10-06 21:00:00,0.68423,0.68452,0.68421,0.68447,4302600008.0
2005-10-06 21:05:00,0.68445,0.68454,0.68436,0.68453,1950899993.0
2005-10-06 21:10:00,0.68454,0.68457,0.68442,0.68448,1790800010.0
2005-10-06 21:15:00,0.68448,0.68461,0.68445,0.6845,1550500000.0
2005-10-06 21:20:00,0.68452,0.68455,0.68439,0.68444,2667500006.0
2005-10-06 21:25:00,0.68445,0.68451,0.68426,0.68451,993800005.0
2005-10-06 21:30:00,0.68451,0.68475,0.68431,0.68457,1838199992.0
2005-10-06 21:35:00,0.68465,0.68475,0.68454,0.68465,1213699986.0
2005-10-06 21:40:00,0.68457,0.68463,0.68454,0.6846,1613199993.0
2005-10-06 21:45:00,0.68458,0.6846,0.68455,0.6846,946499996.0
2005-10-06 21:50:00,0.68457,0.68466,0.68455,0.68457,1007499999.0
2005-10-06 21:55:00,0.68457,0.68477,0.6845,0.68477,1355900016.0
2005-10-06 22:00:00,0.68484,0.68488,0.68468,0.6847,1577100003.0
2005-10-06 22:05:00,0.68465,0.6847,0.68453,0.68464,1089000012.0
2005-10-06 22:10:00,0.68464,0.68468,0.68446,0.68446,1049000001.0
2005-10-06 22:15:00,0.6844,0.6845,0.68434,0.6845,1845099995.0
2005-10-06 22:20:00,0.68451,0.68467,0.68439,0.68453,1757900000.0
2005-10-06 22:25:00,0.68451,0.68471,0.68451,0.68455,1040699996.0
2005-10-06 22:30:00,0.6846,0.68469,0.6846,0.6846,1053700009.0
2005-10-06 22:35:00,0.68457,0.68463,0.68432,0.68433,822800007.0
2005-10-06 22:40:00,0.68431,0.68447,0.68429,0.6843,1295699994.0
2005-10-06 22:45:00,0.6844,0.68447,0.68434,0.68435,842299996.0
2005-10-06 22:50:00,0.68437,0.68459,0.68425,0.68453,449000001.0
2005-10-06 22:55:00,0.68454,0.68458,0.68396,0.68407,976599996.0
2005-10-06 23:00:00,0.684,0.6844,0.68395,0.6841,707300001.0
2005-10-06 23:05:00,0.68419,0.68438,0.684,0.68415,1088300007.0
2005-10-06 23:10:00,0.68433,0.6846,0.68404,0.68419,950000003.0
2005-10-06 23:15:00,0.68428,0.68456,0.68414,0.68428,1045299999.0
2005-10-06 23:20:00,0.68427,0.6845,0.68413,0.68429,1063599982.0
2005-10-06 23:25:00,0.68425,0.68475,0.68409,0.68458,608900004.0
2005-10-06 23:30:00,0.6848,0.6848,0.6843,0.68436,658300000.0
2005-10-06 23:35:00,0.68463,0.68468,0.68449,0.68455,824199998.0
2005-10-06 23:40:00,0.68419,0.6846,0.68414,0.68455,598900000.0
2005-10-06 23:45:00,0.68458,0.68462,0.68416,0.68431,706800002.0
2005-10-06 23:50:00,0.68451,0.68451,0.68438,0.6844,694000007.0
2005-10-06 23:55:00,0.68444,0.68454,0.6841,0.68442,520400003.0
2005-10-07 00:00:00,0.68442,0.68451,0.68438,0.68442,677399994.0
2005-10-07 00:05:00,0.68442,0.68447,0.6843,0.68434,621800005.0
2005-10-07 00:10:00,0.68438,0.6845,0.68413,0.68449,517499999.0
2005-10-07 00:15:00,0.68456,0.68458,0.68441,0.68451,574899999.0
2005-10-07 00:20:00,0.68422,0.68453,0.68407,0.68417,570399998.0
2005-10-07 00:25:00,0.68445,0.6846,0.68414,0.68449,708300001.0
2005-10-07 00:30:00,0.68413,0.68453,0.68408,0.68445,565500002.0
2005-10-07 00:35:00,0.68441,0.68452,0.68434,0.68451,405900000.0
2005-10-07 00:40:00,0.68448,0.68464,0.68441,0.68462,736500000.0
2005-10-07 00:45:00,0.68464,0.68464,0.6845,0.68455,493300008.0
2005-10-07 00:50:00,0.6846,0.68463,0.68444,0.68452,614699999.0
2005-10-07 00:55:00,0.68455,0.68458,0.6843,0.68435,654400001.0
2005-10-07 01:00:00,0.68451,0.68457,0.68435,0.68441,706599995.0
2005-10-07 01:05:00,0.68444,0.68461,0.68436,0.68442,523899996.0
2005-10-07 01:10:00,0.68444,0.68467,0.68435,0.68442,766400000.0
2005-10-07 01:15:00,0.68433,0.68444,0.6843,0.68444,747399998.0
2005-10-07 01:20:00,0.68444,0.68453,0.68438,0.68443,465400000.0
2005-10-07 01:25:00,0.68441,0.68458,0.6844,0.68458,524100002.0
2005-10-07 01:30:00,0.68458,0.6846,0.68439,0.68442,211800004.0
2005-10-07 01:35:00,0.68443,0.68479,0.6844,0.68461,856000006.0
2005-10-07 01:40:00,0.68442,0.68448,0.68429,0.68429,761800003.0
2005-10-07 01:45:00,0.68432,0.68449,0.68429,0.68449,726399997.0
2005-10-07 01:50:00,0.68445,0.68458,0.68439,0.68452,624200003.0
2005-10-07 01:55:00,0.68452,0.68462,0.68435,0.68437,487600004.0
2005-10-07 02:00:00,0.68435,0.68452,0.68431,0.68442,688300004.0
2005-10-07 02:05:00,0.6844,0.68471,0.6843,0.6846,641400004.0
2005-10-07 02:10:00,0.68453,0.6846,0.68439,0.68457,589500000.0
2005-10-07 02:15:00,0.68462,0.68482,0.6846,0.68478,711300001.0
2005-10-07 02:20:00,0.68478,0.68497,0.68476,0.68494,564800005.0
2005-10-07 02:25:00,0.68497,0.68524,0.68478,0.68488,748500001.0
2005-10-07 02:30:00,0.68485,0.6853,0.68483,0.6853,666699991.0
2005-10-07 02:35:00,0.68524,0.68531,0.68502,0.68516,458899999.0
2005-10-07 02:40:00,0.68518,0.68518,0.68492,0.68507,827199997.0
2005-10-07 02:45:00,0.68494,0.68505,0.68488,0.68493,520200003.0
2005-10-07 02:50:00,0.68494,0.68513,0.68482,0.68482,802900003.0
2005-10-07 02:55:00,0.68489,0.68493,0.68474,0.68477,922199995.0
2005-10-07 03:00:00,0.68483,0.68484,0.6846,0.6846,622100004.0
2005-10-07 03:05:00,0.68466,0.68483,0.6846,0.68475,679299990.0
2005-10-07 03:10:00,0.68473,0.68505,0.68471,0.68476,559099998.0
2005-10-07 03:15:00,0.68482,0.68497,0.68477,0.68496,470900003.0
2005-10-07 03:20:00,0.685,0.68504,0.68488,0.68493,695399998.0
2005-10-07 03:25:00,0.68488,0.68508,0.68475,0.68483,694399998.0
2005-10-07 03:30:00,0.6848,0.68489,0.68477,0.68483,613199998.0
2005-10-07 03:35:00,0.68485,0.68506,0.6848,0.68506,349300001.0
2005-10-07 03:40:00,0.68507,0.68515,0.68498,0.6851,594299994.0
2005-10-07 03:45:00,0.685,0.685,0.68487,0.68492,456999997.0
2005-10-07 03:50:00,0.68491,0.68538,0.68491,0.685,694800000.0
2005-10-07 03:55:00,0.68499,0.68505,0.68487,0.68498,459100001.0
2005-10-07 04:00:00,0.68501,0.68503,0.68493,0.68493,877099992.0
2005-10-07 04:05:00,0.68497,0.68521,0.68491,0.68521,487499998.0
2005-10-07 04:10:00,0.68497,0.68505,0.68493,0.68493,670100000.0
2005-10-07 04:15:00,0.685,0.68514,0.685,0.68502,787999990.0
2005-10-07 04:20:00,0.68502,0.68508,0.68492,0.68498,727300001.0
2005-10-07 04:25:00,0.68507,0.68515,0.68491,0.68496,593100000.0
2005-10-07 04:30:00,0.68498,0.68506,0.68493,0.68506,718300003.0
2005-10-07 04:35:00,0.68514,0.68525,0.68508,0.6851,419600000.0
2005-10-07 04:40:00,0.68517,0.68525,0.68511,0.6852,551299999.0
2005-10-07 04:45:00,0.68512,0.68524,0.68509,0.68511,659699997.0
2005-10-07 04:50:00,0.68508,0.6851,0.68488,0.685,561500003.0
2005-10-07 04:55:00,0.68501,0.68516,0.6849,0.68492,628900002.0
2005-10-07 05:00:00,0.68489,0.68505,0.68489,0.68499,479200007.0
2005-10-07 05:05:00,0.68501,0.68506,0.6849,0.68496,426499998.0
2005-10-07 05:10:00,0.68489,0.68527,0.68484,0.68487,532100001.0
2005-10-07 05:15:00,0.68488,0.68496,0.68482,0.68487,501499993.0
2005-10-07 05:20:00,0.68482,0.68485,0.68471,0.68475,604999998.0
2005-10-07 05:25:00,0.68477,0.68548,0.68473,0.68533,687699998.0
2005-10-07 05:30:00,0.68493,0.68498,0.68484,0.68494,687899997.0
2005-10-07 05:35:00,0.685,0.68506,0.68493,0.68493,742299999.0
2005-10-07 05:40:00,0.685,0.685,0.68483,0.68493,503300004.0
2005-10-07 05:45:00,0.68492,0.6853,0.68483,0.6852,569100004.0
2005-10-07 05:50:00,0.68524,0.68525,0.68512,0.68512,619300006.0
2005-10-07 05:55:00,0.68513,0.68519,0.68503,0.68503,519899996.0
2005-10-07 06:00:00,0.68505,0.68506,0.68493,0.68502,395300000.0
2005-10-07 06:05:00,0.685,0.68507,0.68489,0.68489,507700004.0
2005-10-07 06:10:00,0.68492,0.68518,0.68485,0.6849,352300001.0
2005-10-07 06:15:00,0.68489,0.68493,0.6848,0.68492,547700006.0
2005-10-07 06:20:00,0.68487,0.68499,0.68485,0.68492,442100000.0
2005-10-07 06:25:00,0.68491,0.68527,0.68491,0.68499,407700000.0
2005-10-07 06:30:00,0.68497,0.68506,0.68491,0.68498,499100006.0
2005-10-07 06:35:00,0.68492,0.68504,0.68488,0.68495,785999995.0
2005-10-07 06:40:00,0.68499,0.68513,0.68468,0.68504,643400002.0
2005-10-07 06:45:00,0.68494,0.68495,0.68482,0.68484,791099997.0
2005-10-07 06:50:00,0.68481,0.68498,0.68481,0.6849,573400001.0
2005-10-07 06:55:00,0.68488,0.68499,0.68485,0.68492,725700001.0
2005-10-07 07:00:00,0.68485,0.68496,0.68485,0.68493,716299994.0
2005-10-07 07:05:00,0.68492,0.68493,0.68455,0.68465,535500002.0
2005-10-07 07:10:00,0.68464,0.68477,0.68461,0.68462,653699998.0
2005-10-07 07:15:00,0.68466,0.68473,0.68463,0.68464,689299990.0
2005-10-07 07:20:00,0.68476,0.68496,0.68463,0.68473,711600000.0
2005-10-07 07:25:00,0.68498,0.68499,0.68459,0.6847,591400002.0
2005-10-07 07:30:00,0.68468,0.68496,0.68454,0.68463,778999998.0
2005-10-07 07:35:00,0.68465,0.68475,0.68457,0.68467,690899998.0
2005-10-07 07:40:00,0.6847,0.68512,0.68447,0.68455,520200002.0
2005-10-07 07:45:00,0.68455,0.68468,0.68453,0.68457,539099999.0
2005-10-07 07:50:00,0.68459,0.6849,0.68455,0.68462,510200003.0
2005-10-07 07:55:00,0.68469,0.68469,0.68443,0.68457,571000004.0
2005-10-07 08:00:00,0.6845,0.68467,0.6845,0.68467,698900004.0
2005-10-07 08:05:00,0.68464,0.68516,0.68461,0.68516,412000005.0
2005-10-07 08:10:00,0.68526,0.68536,0.68506,0.68519,679400000.0
2005-10-07 08:15:00,0.68509,0.6853,0.68509,0.68523,586999999.0
2005-10-07 08:20:00,0.68529,0.68555,0.68529,0.68555,539200000.0
2005-10-07 08:25:00,0.68553,0.68597,0.68545,0.68595,717800000.0
2005-10-07 08:30:00,0.68595,0.68606,0.68583,0.68601,633800003.0
2005-10-07 08:35:00,0.68602,0.68614,0.68593,0.68608,734799998.0
2005-10-07 08:40:00,0.68597,0.68602,0.68567,0.68586,643000004.0
2005-10-07 08:45:00,0.68586,0.68655,0.68586,0.68655,660300006.0
2005-10-07 08:50:00,0.68654,0.68669,0.68641,0.68654,802400006.0
2005-10-07 08:55:00,0.68648,0.68663,0.68636,0.68654,697599998.0
2005-10-07 09:00:00,0.68651,0.68682,0.68645,0.68676,707999990.0
2005-10-07 09:05:00,0.68686,0.68707,0.68671,0.687,517900000.0
2005-10-07 09:10:00,0.68699,0.68705,0.6868,0.68705,662200001.0
2005-10-07 09:15:00,0.68698,0.68702,0.68681,0.68682,633200007.0
2005-10-07 09:20:00,0.68686,0.68697,0.68674,0.68693,777800008.0
2005-10-07 09:25:00,0.68692,0.68702,0.68681,0.68691,604100000.0
2005-10-07 09:30:00,0.68694,0.68701,0.68684,0.6869,764500008.0
2005-10-07 09:35:00,0.6869,0.6869,0.6867,0.6868,639299997.0
2005-10-07 09:40:00,0.68681,0.68709,0.68681,0.68694,745400002.0
2005-10-07 09:45:00,0.687,0.68708,0.68692,0.68694,925899989.0
2005-10-07 09:50:00,0.6869,0.68762,0.68653,0.68661,488200004.0
2005-10-07 09:55:00,0.68652,0.68652,0.68622,0.68622,744800000.0
2005-10-07 10:00:00,0.68625,0.68655,0.68625,0.6865,971300004.0
2005-10-07 10:05:00,0.68647,0.68655,0.68645,0.68648,673600004.0
2005-10-07 10:10:00,0.68652,0.68655,0.68638,0.68646,741099998.0
2005-10-07 10:15:00,0.68648,0.68655,0.68636,0.68648,686200004.0
2005-10-07 10:20:00,0.68651,0.68669,0.6865,0.68663,663000002.0
2005-10-07 10:25:00,0.68666,0.68676,0.68659,0.68663,652200004.0
2005-10-07 10:30:00,0.68658,0.68658,0.68631,0.68637,653600000.0
2005-10-07 10:35:00,0.6864,0.6864,0.68621,0.68622,820400002.0
2005-10-07 10:40:00,0.68624,0.68634,0.68623,0.68634,574799998.0
2005-10-07 10:45:00,0.68635,0.68642,0.68629,0.68633,721500004.0
2005-10-07 10:50:00,0.68641,0.68663,0.68636,0.68658,853199997.0
2005-10-07 10:55:00,0.6867,0.68694,0.68662,0.6869,729799997.0
2005-10-07 11:00:00,0.68682,0.68698,0.68682,0.68697,877400006.0
2005-10-07 11:05:00,0.68693,0.68698,0.68673,0.68695,651499995.0
2005-10-07 11:10:00,0.68695,0.68702,0.6868,0.68684,678899999.0
2005-10-07 11:15:00,0.68678,0.68678,0.68653,0.68673,760200004.0
2005-10-07 11:20:00,0.6867,0.68687,0.68665,0.68683,731700009.0
2005-10-07 11:25:00,0.6868,0.68688,0.68668,0.68687,596499998.0
2005-10-07 11:30:00,0.6869,0.6869,0.68651,0.6866,697400004.0
2005-10-07 11:35:00,0.68659,0.68664,0.68641,0.68642,629899994.0
2005-10-07 11:40:00,0.68643,0.68648,0.6863,0.68643,583399999.0
2005-10-07 11:45:00,0.68643,0.68643,0.686,0.68616,772299993.0
2005-10-07 11:50:00,0.68612,0.68629,0.68604,0.6861,805199988.0
2005-10-07 11:55:00,0.68623,0.68645,0.6862,0.68642,753999994.0
2005-10-07 12:00:00,0.68637,0.68666,0.68637,0.68656,915300007.0
2005-10-07 12:05:00,0.68654,0.68674,0.68654,0.68667,682900002.0
2005-10-07 12:10:00,0.68673,0.68674,0.68653,0.68653,566100000.0
2005-10-07 12:15:00,0.68651,0.6866,0.6865,0.68658,783499990.0
2005-10-07 12:20:00,0.68664,0.68664,0.68638,0.68645,723899995.0
2005-10-07 12:25:00,0.68645,0.68666,0.68638,0.6866,545399998.0
2005-10-07 12:30:00,0.68657,0.68676,0.68657,0.68661,752900004.0
2005-10-07 12:35:00,0.68667,0.68698,0.68657,0.68698,657100001.0
2005-10-07 12:40:00,0.68694,0.68704,0.68682,0.68704,646799997.0
2005-10-07 12:45:00,0.68712,0.68729,0.68707,0.68717,595799998.0
2005-10-07 12:50:00,0.68714,0.68721,0.68696,0.6872,1006000001.0
2005-10-07 12:55:00,0.68719,0.68731,0.68709,0.68709,689699998.0
2005-10-07 13:00:00,0.68707,0.68707,0.68686,0.68695,672099993.0
2005-10-07 13:05:00,0.68695,0.68704,0.6869,0.68703,705199997.0
2005-10-07 13:10:00,0.68699,0.68719,0.68699,0.68719,561300002.0
2005-10-07 13:15:00,0.68715,0.68724,0.68712,0.68715,609100000.0
2005-10-07 13:20:00,0.68714,0.68732,0.68714,0.68732,557399996.0
2005-10-07 13:25:00,0.68734,0.68734,0.6872,0.68727,439699992.0
2005-10-07 13:30:00,0.68723,0.68736,0.68716,0.6873,664499997.0
2005-10-07 13:35:00,0.68729,0.68751,0.68728,0.68746,642400002.0
2005-10-07 13:40:00,0.6875,0.6875,0.68737,0.68743,666300010.0
2005-10-07 13:45:00,0.68745,0.68756,0.68731,0.68732,662800001.0
2005-10-07 13:50:00,0.6873,0.68739,0.68716,0.68721,724199998.0
2005-10-07 13:55:00,0.68728,0.68733,0.68699,0.68708,677200001.0
2005-10-07 14:00:00,0.68707,0.6871,0.68682,0.68682,938899985.0
2005-10-07 14:05:00,0.68673,0.68701,0.68673,0.68681,763200001.0
2005-10-07 14:10:00,0.68683,0.68688,0.68674,0.68682,503699998.0
2005-10-07 14:15:00,0.68689,0.6873,0.68685,0.6872,660299998.0
2005-10-07 14:20:00,0.68725,0.68775,0.68725,0.6874,769400005.0
2005-10-07 14:25:00,0.68738,0.68738,0.68624,0.68624,722700001.0
2005-10-07 14:30:00,0.68603,0.68716,0.68603,0.68701,666199995.0
2005-10-07 14:35:00,0.68693,0.68718,0.68676,0.68696,642399995.0
2005-10-07 14:40:00,0.68696,0.68731,0.68678,0.68726,645600001.0
2005-10-07 14:45:00,0.68723,0.68739,0.6872,0.68737,766799998.0
2005-10-07 14:50:00,0.68741,0.68742,0.68721,0.68722,690099995.0
2005-10-07 14:55:00,0.68727,0.68733,0.68706,0.68727,719899996.0
2005-10-07 15:00:00,0.68724,0.68764,0.6872,0.68755,839099996.0
2005-10-07 15:05:00,0.68757,0.68773,0.68722,0.6876,806000004.0
2005-10-07 15:10:00,0.68759,0.68776,0.68755,0.68767,768300000.0
2005-10-07 15:15:00,0.68768,0.68773,0.68735,0.68767,677900000.0
2005-10-07 15:20:00,0.68768,0.68768,0.68731,0.68765,667199999.0
2005-10-07 15:25:00,0.68768,0.68799,0.68763,0.68795,719200007.0
2005-10-07 15:30:00,0.68792,0.68797,0.68764,0.68768,557900000.0
2005-10-07 15:35:00,0.68775,0.6878,0.68754,0.68774,808500010.0
2005-10-07 15:40:00,0.68781,0.68781,0.68743,0.6875,449100005.0
2005-10-07 15:45:00,0.68753,0.6877,0.68744,0.68761,714900007.0
2005-10-07 15:50:00,0.68765,0.68784,0.68755,0.68773,824500005.0
2005-10-07 15:55:00,0.68771,0.68799,0.6877,0.68788,788799999.0
2005-10-07 16:00:00,0.68787,0.6883,0.68782,0.6883,684300007.0
2005-10-07 16:05:00,0.68823,0.68833,0.68797,0.68827,528799994.0
2005-10-07 16:10:00,0.68821,0.68838,0.68811,0.68816,834799996.0
2005-10-07 16:15:00,0.68819,0.6884,0.6881,0.68833,874100005.0
2005-10-07 16:20:00,0.68837,0.68859,0.68837,0.68852,853299993.0
2005-10-07 16:25:00,0.6885,0.68854,0.68827,0.6884,779900002.0
2005-10-07 16:30:00,0.68837,0.68839,0.68821,0.68821,643199998.0
2005-10-07 16:35:00,0.68824,0.68837,0.68819,0.68837,883700001.0
2005-10-07 16:40:00,0.68833,0.6884,0.68824,0.68832,676100003.0
2005-10-07 16:45:00,0.68826,0.6883,0.68817,0.68817,571600006.0
2005-10-07 16:50:00,0.6882,0.68825,0.68804,0.68812,566999999.0
2005-10-07 16:55:00,0.68809,0.68834,0.68795,0.68834,401800005.0
2005-10-07 17:00:00,0.68835,0.68853,0.68819,0.68847,711999993.0
2005-10-07 17:05:00,0.68845,0.68854,0.68837,0.68838,918700009.0
2005-10-07 17:10:00,0.68845,0.6886,0.68834,0.68858,594200003.0
2005-10-07 17:15:00,0.68857,0.68865,0.68851,0.68856,827899990.0
2005-10-07 17:20:00,0.68865,0.68876,0.68857,0.68863,969100000.0
2005-10-07 17:25:00,0.68863,0.68867,0.68825,0.6883,676300000.0
2005-10-07 17:30:00,0.68832,0.68839,0.68818,0.68839,654200001.0
2005-10-07 17:35:00,0.68841,0.68844,0.68801,0.68805,552300006.0
2005-10-07 17:40:00,0.68797,0.6881,0.68794,0.68806,457200002.0
2005-10-07 17:45:00,0.68798,0.68799,0.68764,0.68791,699800003.0
2005-10-07 17:50:00,0.68784,0.6883,0.6878,0.68828,618899996.0
2005-10-07 17:55:00,0.68824,0.68841,0.68818,0.68831,649600001.0
2005-10-07 18:00:00,0.68833,0.68847,0.68828,0.68835,5375899988.0
2005-10-07 18:05:00,0.68833,0.68851,0.6883,0.68851,4957499998.0
2005-10-07 18:10:00,0.68851,0.68851,0.68798,0.68815,5284499992.0
2005-10-07 18:15:00,0.68815,0.68822,0.68798,0.68803,5692600000.0
2005-10-07 18:20:00,0.68805,0.68814,0.68774,0.68783,5211199998.0
2005-10-07 18:25:00,0.68788,0.688,0.68781,0.68795,4165999970.0
2005-10-07 18:30:00,0.68795,0.6882,0.68786,0.68803,3996800002.0
2005-10-07 18:35:00,0.68801,0.68804,0.68783,0.68788,1770099991.0
2005-10-07 18:40:00,0.68788,0.68798,0.68781,0.68788,2507000001.0
2005-10-07 18:45:00,0.6879,0.68813,0.6879,0.6881,1425499995.0
2005-10-07 18:50:00,0.68811,0.68823,0.68791,0.68805,1818300001.0
2005-10-07 18:55:00,0.68802,0.68808,0.6878,0.68788,3024700010.0
2005-10-07 19:00:00,0.68796,0.6881,0.68778,0.68788,2238499999.0
2005-10-07 19:05:00,0.6879,0.68803,0.68785,0.68797,2577399996.0
2005-10-07 19:10:00,0.68798,0.68808,0.68789,0.68798,1505099992.0
2005-10-07 19:15:00,0.68796,0.68813,0.68786,0.68805,2159899994.0
2005-10-07 19:20:00,0.68802,0.68811,0.688,0.68809,1502100010.0
2005-10-07 19:25:00,0.68807,0.68808,0.68788,0.68795,2514100017.0
2005-10-07 19:30:00,0.68794,0.68842,0.68773,0.68805,2558499994.0
2005-10-07 19:35:00,0.68805,0.68808,0.68793,0.68793,2727899990.0
2005-10-07 19:40:00,0.68789,0.68807,0.68788,0.68788,2027599997.0
2005-10-07 19:45:00,0.68792,0.68805,0.68792,0.68795,927200010.0
2005-10-07 19:50:00,0.68795,0.68798,0.68787,0.68795,1481999994.0
2005-10-07 19:55:00,0.68795,0.68798,0.68778,0.68783,1751299999.0
2005-10-07 20:00:00,0.6879,0.68816,0.68782,0.68812,825200003.0
2005-10-07 20:05:00,0.68814,0.68828,0.68804,0.68823,1286799988.0
2005-10-07 20:10:00,0.68831,0.68831,0.68803,0.68803,1736399994.0
2005-10-07 20:15:00,0.68805,0.68832,0.6879,0.68793,2270699993.0
2005-10-07 20:20:00,0.68804,0.68843,0.68791,0.68805,1506700011.0
2005-10-07 20:25:00,0.68805,0.68852,0.68798,0.68807,3244600001.0
2005-10-07 20:30:00,0.68808,0.68816,0.68794,0.68794,5160999976.0
2005-10-07 20:35:00,0.68795,0.68809,0.6879,0.68793,2300499989.0
2005-10-07 20:40:00,0.68795,0.68802,0.68788,0.68792,2467000008.0
2005-10-07 20:45:00,0.6879,0.68798,0.68785,0.68787,2098399999.0
2005-10-07 20:50:00,0.68786,0.688,0.68783,0.68795,3776400003.0
2005-10-07 20:55:00,0.68797,0.68814,0.6879,0.68813,4493599980.0
2005-10-07 21:00:00,0.68818,0.68822,0.688,0.68802,4402899997.0
2005-10-07 21:05:00,0.688,0.6881,0.6879,0.68805,2175700009.0
2005-10-07 21:10:00,0.68807,0.68822,0.68806,0.68818,1611200002.0
2005-10-07 21:15:00,0.68815,0.68817,0.688,0.688,1484500022.0
2005-10-07 21:20:00,0.68807,0.68828,0.68804,0.68821,2560899989.0
2005-10-07 21:25:00,0.68824,0.68833,0.68822,0.68832,841599998.0
2005-10-07 21:30:00,0.6883,0.68848,0.68825,0.68837,1977199997.0
2005-10-07 21:35:00,0.6884,0.68851,0.68823,0.68851,995300003.0
2005-10-07 21:40:00,0.68832,0.68851,0.68831,0.68835,1362599996.0
2005-10-07 21:45:00,0.68835,0.68844,0.6883,0.68835,902700011.0
2005-10-07 21:50:00,0.68833,0.68857,0.6882,0.68823,831200004.0
2005-10-07 21:55:00,0.68825,0.68853,0.68825,0.68852,986299994.0
2005-10-07 22:00:00,0.6885,0.68872,0.68845,0.68857,1871600005.0
2005-10-07 22:05:00,0.68854,0.68855,0.68841,0.68853,769100000.0
2005-10-07 22:10:00,0.68867,0.68872,0.68837,0.68838,791899995.0
2005-10-07 22:15:00,0.68834,0.68837,0.68816,0.68817,1966199996.0
2005-10-07 22:20:00,0.68818,0.68846,0.68815,0.68836,1617100004.0
2005-10-07 22:25:00,0.68835,0.68852,0.68821,0.68849,1156299998.0
2005-10-07 22:30:00,0.68851,0.68856,0.68836,0.68845,900599993.0
2005-10-07 22:35:00,0.68845,0.68861,0.68839,0.68861,1182999997.0
2005-10-07 22:40:00,0.6886,0.68867,0.68849,0.68865,1364599997.0
2005-10-07 22:45:00,0.68866,0.68866,0.68846,0.68846,1176599997.0
2005-10-07 22:50:00,0.6885,0.68867,0.68846,0.68853,509100001.0
2005-10-07 22:55:00,0.68855,0.68863,0.68827,0.68827,1026900008.0
2005-10-09 23:00:00,0.68825,0.68883,0.68825,0.68856,1013700008.0
2005-10-09 23:05:00,0.68857,0.68878,0.68847,0.68865,1183399986.0
2005-10-09 23:10:00,0.68856,0.68872,0.68819,0.68834,1194800009.0
2005-10-09 23:15:00,0.6883,0.68858,0.68823,0.68841,1036599996.0
2005-10-09 23:20:00,0.6884,0.6886,0.68823,0.68851,1104899999.0
2005-10-09 23:25:00,0.68841,0.68867,0.68828,0.6884,1143200001.0
2005-10-09 23:30:00,0.6884,0.68854,0.68816,0.68824,1441999992.0
2005-10-09 23:35:00,0.68834,0.68852,0.68815,0.68845,1349599987.0
2005-10-09 23:40:00,0.68847,0.68855,0.68816,0.68855,998900000.0
2005-10-09 23:45:00,0.68855,0.68857,0.68821,0.68842,748600000.0
2005-10-09 23:50:00,0.68833,0.68858,0.68815,0.68815,1141900005.0
2005-10-09 23:55:00,0.68831,0.6886,0.68817,0.68844,1303899982.0
2005-10-10 00:00:00,0.68849,0.68858,0.68809,0.68858,1293500006.0
2005-10-10 00:05:00,0.68849,0.68874,0.68825,0.6885,1588899993.0
2005-10-10 00:10:00,0.68849,0.68869,0.68828,0.68846,1008600006.0
2005-10-10 00:15:00,0.68861,0.68879,0.68789,0.68789,1310800005.0
2005-10-10 00:20:00,0.6882,0.68869,0.68781,0.68847,810100010.0
2005-10-10 00:25:00,0.68839,0.68872,0.68826,0.68845,1054999994.0
2005-10-10 00:30:00,0.68847,0.68867,0.68778,0.68864,1375300001.0
2005-10-10 00:35:00,0.68857,0.68866,0.68837,0.68858,756399999.0
2005-10-10 00:40:00,0.68852,0.68872,0.68775,0.68851,969200002.0
2005-10-10 00:45:00,0.68857,0.68873,0.68772,0.68775,1332800006.0
2005-10-10 00:50:00,0.6878,0.68906,0.68775,0.68888,1127300008.0
2005-10-10 00:55:00,0.6888,0.68933,0.68871,0.68898,986999992.0
2005-10-10 01:00:00,0.68892,0.68925,0.68781,0.68885,1129699991.0
2005-10-10 01:05:00,0.68882,0.68903,0.68882,0.68893,990599990.0
2005-10-10 01:10:00,0.68901,0.68911,0.68894,0.68895,1172600004.0
2005-10-10 01:15:00,0.68892,0.68978,0.68892,0.68937,889599993.0
2005-10-10 01:20:00,0.6894,0.68954,0.68933,0.68942,1065199995.0
2005-10-10 01:25:00,0.68939,0.6895,0.68935,0.68944,1043199993.0
2005-10-10 01:30:00,0.68944,0.68957,0.68939,0.68951,961600000.0
2005-10-10 01:35:00,0.68952,0.68965,0.68941,0.68958,1000399998.0
2005-10-10 01:40:00,0.68951,0.68955,0.68936,0.68941,1350299995.0
2005-10-10 01:45:00,0.68942,0.68948,0.68927,0.68929,1164000001.0
2005-10-10 01:50:00,0.68924,0.68931,0.68885,0.68908,981399992.0
2005-10-10 01:55:00,0.68912,0.68914,0.68869,0.68877,1283399999.0
2005-10-10 02:00:00,0.68874,0.68913,0.68874,0.68913,603699992.0
2005-10-10 02:05:00,0.68912,0.68921,0.68898,0.68906,789799997.0
2005-10-10 02:10:00,0.68906,0.68909,0.68893,0.68898,348800000.0
2005-10-10 02:15:00,0.68894,0.68915,0.68887,0.68915,712499999.0
2005-10-10 02:20:00,0.68897,0.68902,0.68871,0.68876,302999998.0
2005-10-10 02:25:00,0.6888,0.6888,0.68861,0.68873,796800003.0
2005-10-10 02:30:00,0.68876,0.68887,0.68869,0.6888,758400000.0
2005-10-10 02:35:00,0.68872,0.68884,0.68858,0.68858,525599997.0
2005-10-10 02:40:00,0.68868,0.68895,0.68863,0.68866,972199989.0
2005-10-10 02:45:00,0.6886,0.68868,0.68858,0.68867,410000000.0
2005-10-10 02:50:00,0.6885,0.68894,0.68849,0.68853,854599991.0
2005-10-10 02:55:00,0.68852,0.68859,0.68848,0.68855,584100000.0
2005-10-10 03:00:00,0.68856,0.68861,0.68845,0.6885,757799999.0
2005-10-10 03:05:00,0.68854,0.68868,0.68839,0.6885,785800003.0
2005-10-10 03:10:00,0.68856,0.68871,0.68846,0.6885,471799994.0
2005-10-10 03:15:00,0.68852,0.68873,0.68848,0.68857,463199997.0
2005-10-10 03:20:00,0.68857,0.68871,0.68853,0.68865,579000004.0
2005-10-10 03:25:00,0.68866,0.68898,0.68862,0.68888,556000003.0
2005-10-10 03:30:00,0.68865,0.68868,0.68857,0.68863,590699997.0
2005-10-10 03:35:00,0.68863,0.68879,0.68848,0.68855,689399997.0
2005-10-10 03:40:00,0.68857,0.68883,0.6885,0.68883,335800005.0
2005-10-10 03:45:00,0.68855,0.68879,0.68842,0.68877,679500000.0
2005-10-10 03:50:00,0.68844,0.68862,0.68834,0.68844,493699995.0
2005-10-10 03:55:00,0.68845,0.6888,0.68838,0.68839,591299998.0
2005-10-10 04:00:00,0.68848,0.68854,0.68839,0.68848,492999999.0
2005-10-10 04:05:00,0.68845,0.6886,0.68845,0.68855,745100000.0
2005-10-10 04:10:00,0.68857,0.68858,0.68831,0.68841,736900005.0
2005-10-10 04:15:00,0.68843,0.6885,0.68828,0.68847,817100010.0
2005-10-10 04:20:00,0.68851,0.68881,0.68841,0.68851,1063499995.0
2005-10-10 04:25:00,0.68865,0.68883,0.6884,0.68862,657600001.0
2005-10-10 04:30:00,0.68858,0.6886,0.68827,0.68835,731400006.0
2005-10-10 04:35:00,0.68833,0.68873,0.68821,0.6885,807700003.0
2005-10-10 04:40:00,0.68842,0.68847,0.68837,0.68847,658199991.0
2005-10-10 04:45:00,0.6886,0.68886,0.68843,0.68861,485699999.0
2005-10-10 04:50:00,0.68859,0.68901,0.68854,0.68865,508299999.0
2005-10-10 04:55:00,0.68863,0.68871,0.68858,0.68858,614799994.0
2005-10-10 05:00:00,0.68878,0.68878,0.68855,0.68869,584000005.0
2005-10-10 05:05:00,0.68857,0.6889,0.68849,0.68857,547799993.0
2005-10-10 05:10:00,0.68855,0.68861,0.68843,0.68847,808400002.0
2005-10-10 05:15:00,0.6885,0.68874,0.6884,0.68845,692399999.0
2005-10-10 05:20:00,0.68846,0.68851,0.68834,0.68839,533500003.0
2005-10-10 05:25:00,0.68841,0.68854,0.68841,0.68853,680200001.0
2005-10-10 05:30:00,0.68851,0.68873,0.6884,0.68863,743900006.0
2005-10-10 05:35:00,0.68865,0.68875,0.68844,0.68858,486699999.0
2005-10-10 05:40:00,0.68865,0.68865,0.68849,0.6886,607600001.0
2005-10-10 05:45:00,0.68855,0.68862,0.68846,0.68849,620600005.0
2005-10-10 05:50:00,0.68855,0.68872,0.68845,0.6887,880099993.0
2005-10-10 05:55:00,0.68866,0.68898,0.68851,0.68851,922700007.0
2005-10-10 06:00:00,0.68864,0.68911,0.68857,0.68873,617800005.0
2005-10-10 06:05:00,0.68874,0.68895,0.68851,0.68873,643299991.0
2005-10-10 06:10:00,0.68876,0.68893,0.6885,0.6886,600300001.0
2005-10-10 06:15:00,0.68859,0.68883,0.68856,0.68862,751400009.0
2005-10-10 06:20:00,0.68863,0.68871,0.68859,0.68862,773599998.0
2005-10-10 06:25:00,0.6886,0.68865,0.68855,0.68861,514800011.0
2005-10-10 06:30:00,0.6886,0.68873,0.68859,0.68867,576999995.0
2005-10-10 06:35:00,0.68879,0.68891,0.68849,0.68857,570299990.0
2005-10-10 06:40:00,0.68865,0.68867,0.68843,0.68845,768700001.0
2005-10-10 06:45:00,0.68851,0.6889,0.68837,0.68863,760399998.0
2005-10-10 06:50:00,0.6886,0.68892,0.68844,0.6885,484899999.0
2005-10-10 06:55:00,0.68855,0.68874,0.68846,0.68851,548800000.0
2005-10-10 07:00:00,0.68857,0.68868,0.68845,0.68855,660199997.0
2005-10-10 07:05:00,0.68859,0.68873,0.68854,0.68856,814499998.0
2005-10-10 07:10:00,0.68851,0.68855,0.6884,0.68852,509200003.0
2005-10-10 07:15:00,0.68854,0.68863,0.68848,0.68861,511700001.0
2005-10-10 07:20:00,0.68861,0.68876,0.68845,0.68847,495500003.0
2005-10-10 07:25:00,0.68841,0.68859,0.68841,0.68857,442299995.0
2005-10-10 07:30:00,0.68858,0.68878,0.68852,0.68878,666999996.0
2005-10-10 07:35:00,0.68881,0.68889,0.68871,0.6888,1115099986.0
2005-10-10 07:40:00,0.68878,0.68881,0.68871,0.68875,441999997.0
2005-10-10 07:45:00,0.68873,0.68903,0.6887,0.68875,558799999.0
2005-10-10 07:50:00,0.68877,0.68903,0.68874,0.68874,641300000.0
2005-10-10 07:55:00,0.68881,0.68903,0.68869,0.68887,727599995.0
2005-10-10 08:00:00,0.68885,0.68916,0.68853,0.68855,680900004.0
2005-10-10 08:05:00,0.68862,0.68876,0.68842,0.68853,698499997.0
2005-10-10 08:10:00,0.68852,0.68866,0.68845,0.68862,705799993.0
2005-10-10 08:15:00,0.68858,0.68862,0.68849,0.68855,652900004.0
2005-10-10 08:20:00,0.68853,0.68898,0.68852,0.68898,704100004.0
2005-10-10 08:25:00,0.68891,0.68893,0.68843,0.68843,621900000.0
2005-10-10 08:30:00,0.68845,0.68879,0.68845,0.68875,555499996.0
2005-10-10 08:35:00,0.68879,0.6888,0.68859,0.68871,530200004.0
2005-10-10 08:40:00,0.68863,0.68866,0.68842,0.68865,686000000.0
2005-10-10 08:45:00,0.68864,0.68872,0.68861,0.68868,577500002.0
2005-10-10 08:50:00,0.6887,0.68907,0.68866,0.68902,888699999.0
2005-10-10 08:55:00,0.68904,0.68916,0.68892,0.68896,506300006.0
2005-10-10 09:00:00,0.68899,0.68902,0.68878,0.68881,559800002.0
2005-10-10 09:05:00,0.68883,0.68907,0.68878,0.68902,718600001.0
2005-10-10 09:10:00,0.68902,0.68909,0.68888,0.68888,896899993.0
2005-10-10 09:15:00,0.68887,0.68903,0.68887,0.68889,438400006.0
2005-10-10 09:20:00,0.68886,0.68908,0.68884,0.68905,805799995.0
2005-10-10 09:25:00,0.68908,0.68912,0.68895,0.68906,699199994.0
2005-10-10 09:30:00,0.68912,0.68918,0.68892,0.68896,711300003.0
2005-10-10 09:35:00,0.689,0.689,0.68875,0.68877,368399999.0
2005-10-10 09:40:00,0.68881,0.68882,0.68871,0.68875,806200001.0
2005-10-10 09:45:00,0.68877,0.68893,0.68874,0.68888,574099998.0
2005-10-10 09:50:00,0.68893,0.68921,0.6889,0.68919,564800005.0
2005-10-10 09:55:00,0.68911,0.68912,0.68898,0.689,834600011.0
2005-10-10 10:00:00,0.689,0.68904,0.68887,0.68895,542000003.0
2005-10-10 10:05:00,0.68894,0.68908,0.6889,0.68907,789900005.0
2005-10-10 10:10:00,0.68905,0.68905,0.6889,0.68904,604299992.0
2005-10-10 10:15:00,0.68905,0.68907,0.68887,0.68901,755100004.0
2005-10-10 10:20:00,0.68901,0.68918,0.68901,0.68918,697899995.0
2005-10-10 10:25:00,0.68912,0.6893,0.68912,0.68921,870699999.0
2005-10-10 10:30:00,0.68925,0.68927,0.68902,0.68905,692899997.0
2005-10-10 10:35:00,0.68905,0.68917,0.68899,0.68901,768099999.0
2005-10-10 10:40:00,0.68902,0.68908,0.68893,0.68905,564600007.0
2005-10-10 10:45:00,0.68905,0.6891,0.68897,0.68908,875199998.0
2005-10-10 10:50:00,0.68903,0.68919,0.689,0.6891,535999999.0
2005-10-10 10:55:00,0.68904,0.68923,0.68879,0.68885,738099996.0
2005-10-10 11:00:00,0.68883,0.68891,0.68871,0.68891,702799997.0
2005-10-10 11:05:00,0.68888,0.68916,0.68888,0.68914,596099998.0
2005-10-10 11:10:00,0.68922,0.68958,0.68922,0.68951,786600000.0
2005-10-10 11:15:00,0.6896,0.68973,0.68944,0.6896,886899995.0
2005-10-10 11:20:00,0.68959,0.68977,0.68948,0.68954,396300002.0
2005-10-10 11:25:00,0.6895,0.6896,0.68944,0.68947,704200004.0
2005-10-10 11:30:00,0.68949,0.68954,0.68939,0.68942,897599998.0
2005-10-10 11:35:00,0.68946,0.68946,0.68929,0.68938,817600002.0
2005-10-10 11:40:00,0.68936,0.68937,0.68927,0.68933,374200000.0
2005-10-10 11:45:00,0.68931,0.68954,0.68924,0.68954,703700007.0
2005-10-10 11:50:00,0.6895,0.68978,0.6895,0.68965,808299994.0
2005-10-10 11:55:00,0.6897,0.68974,0.68962,0.68972,740200001.0
2005-10-10 12:00:00,0.68969,0.68986,0.68964,0.68986,819400003.0
2005-10-10 12:05:00,0.68989,0.68989,0.68964,0.68964,700699996.0
2005-10-10 12:10:00,0.68963,0.68966,0.6895,0.68955,441599998.0
2005-10-10 12:15:00,0.68953,0.68961,0.68945,0.68957,766200002.0
2005-10-10 12:20:00,0.68961,0.68962,0.68949,0.6896,829099993.0
2005-10-10 12:25:00,0.68961,0.68963,0.6894,0.6894,711399996.0
2005-10-10 12:30:00,0.68936,0.68946,0.68926,0.68945,696500004.0
2005-10-10 12:35:00,0.68942,0.68958,0.68922,0.68925,442900001.0
2005-10-10 12:40:00,0.68915,0.68917,0.689,0.68913,825099996.0
2005-10-10 12:45:00,0.68917,0.68928,0.68908,0.6892,511300002.0
2005-10-10 12:50:00,0.6892,0.68929,0.68901,0.68915,834899987.0
2005-10-10 12:55:00,0.68913,0.68913,0.68871,0.68871,932799993.0
2005-10-10 13:00:00,0.68875,0.68882,0.68868,0.68871,827500000.0
2005-10-10 13:05:00,0.68872,0.6889,0.68867,0.6889,633799997.0
2005-10-10 13:10:00,0.68885,0.68888,0.68872,0.68884,520700004.0
2005-10-10 13:15:00,0.68878,0.68884,0.68862,0.68866,666400003.0
2005-10-10 13:20:00,0.68865,0.68878,0.68863,0.68877,777299989.0
2005-10-10 13:25:00,0.68873,0.68873,0.68857,0.68866,605700004.0
2005-10-10 13:30:00,0.68871,0.68878,0.68863,0.68876,664400000.0
2005-10-10 13:35:00,0.6887,0.6888,0.68847,0.68847,604800002.0
2005-10-10 13:40:00,0.68854,0.68859,0.68844,0.68848,695800003.0
2005-10-10 13:45:00,0.68849,0.68853,0.68814,0.68822,580100000.0
2005-10-10 13:50:00,0.68818,0.68823,0.68802,0.68808,830499997.0
2005-10-10 13:55:00,0.68808,0.68812,0.68794,0.688,678199992.0
2005-10-10 14:00:00,0.68796,0.68825,0.6879,0.68822,579300004.0
2005-10-10 14:05:00,0.68816,0.68828,0.68805,0.68817,711800006.0
2005-10-10 14:10:00,0.68808,0.68811,0.68786,0.68806,690000003.0
2005-10-10 14:15:00,0.68805,0.68811,0.68799,0.68799,733799993.0
2005-10-10 14:20:00,0.688,0.68832,0.688,0.68825,826500004.0
2005-10-10 14:25:00,0.68824,0.68824,0.68805,0.68805,417100005.0
2005-10-10 14:30:00,0.68802,0.68813,0.68777,0.68782,758500001.0
2005-10-10 14:35:00,0.68782,0.68798,0.68782,0.68787,806800001.0
2005-10-10 14:40:00,0.68788,0.6879,0.6878,0.6878,669599994.0
2005-10-10 14:45:00,0.68785,0.68785,0.68766,0.68782,767899999.0
2005-10-10 14:50:00,0.68783,0.68785,0.68775,0.6878,622099996.0
2005-10-10 14:55:00,0.68779,0.68779,0.68753,0.68759,760800002.0
2005-10-10 15:00:00,0.68758,0.68776,0.68758,0.68775,642000007.0
2005-10-10 15:05:00,0.68775,0.6878,0.68761,0.68765,737899996.0
2005-10-10 15:10:00,0.68764,0.68775,0.6876,0.68762,945200007.0
2005-10-10 15:15:00,0.68765,0.6877,0.68748,0.68762,652199997.0
2005-10-10 15:20:00,0.68763,0.68775,0.6876,0.68771,705399996.0
2005-10-10 15:25:00,0.68769,0.68781,0.68764,0.68773,750800008.0
2005-10-10 15:30:00,0.68778,0.68785,0.68772,0.6878,570299994.0
2005-10-10 15:35:00,0.68776,0.68778,0.68752,0.68764,851299992.0
2005-10-10 15:40:00,0.68766,0.68766,0.68746,0.68756,566900004.0
2005-10-10 15:45:00,0.68757,0.68764,0.68755,0.6876,540200002.0
2005-10-10 15:50:00,0.6876,0.68767,0.68752,0.68757,474299999.0
2005-10-10 15:55:00,0.6876,0.68763,0.68748,0.68751,360799998.0
2005-10-10 16:00:00,0.68749,0.68754,0.68735,0.68738,616799999.0
2005-10-10 16:05:00,0.68735,0.68742,0.68725,0.68728,689300001.0
2005-10-10 16:10:00,0.68727,0.68738,0.6872,0.68732,680000002.0
2005-10-10 16:15:00,0.68734,0.68753,0.68729,0.68745,843900004.0
2005-10-10 16:20:00,0.68742,0.68752,0.68737,0.68746,640500001.0
2005-10-10 16:25:00,0.6875,0.68769,0.68746,0.68765,585300000.0
2005-10-10 16:30:00,0.68761,0.68773,0.68758,0.68761,570399997.0
2005-10-10 16:35:00,0.68765,0.68768,0.6875,0.68761,539999992.0
2005-10-10 16:40:00,0.6876,0.6876,0.68741,0.68745,796699997.0
2005-10-10 16:45:00,0.6874,0.6875,0.68726,0.68729,590099994.0
2005-10-10 16:50:00,0.68734,0.6874,0.68718,0.68722,851600008.0
2005-10-10 16:55:00,0.68726,0.68739,0.68716,0.68738,749800000.0
2005-10-10 17:00:00,0.68733,0.68756,0.68727,0.68747,474000001.0
2005-10-10 17:05:00,0.68745,0.68759,0.68745,0.68756,678200000.0
2005-10-10 17:10:00,0.68758,0.68758,0.68741,0.68756,502099998.0
2005-10-10 17:15:00,0.68757,0.68772,0.68754,0.68768,679299999.0
2005-10-10 17:20:00,0.68775,0.68775,0.68755,0.68768,652799994.0
2005-10-10 17:25:00,0.6877,0.6878,0.68763,0.68768,425399996.0
2005-10-10 17:30:00,0.68774,0.68774,0.68755,0.68759,893800012.0
2005-10-10 17:35:00,0.68758,0.68765,0.68746,0.68749,637100009.0
2005-10-10 17:40:00,0.68742,0.68747,0.68735,0.68747,624000003.0
2005-10-10 17:45:00,0.68744,0.68744,0.68724,0.68737,573299997.0
2005-10-10 17:50:00,0.68727,0.68737,0.68727,0.68733,553900002.0
2005-10-10 17:55:00,0.68726,0.68734,0.68719,0.68732,651399995.0
2005-10-10 18:00:00,0.68729,0.68733,0.68717,0.68723,5423800019.0
2005-10-10 18:05:00,0.68721,0.68732,0.68719,0.68723,7019799990.0
2005-10-10 18:10:00,0.68725,0.68733,0.6871,0.68733,5551400011.0
2005-10-10 18:15:00,0.68735,0.68735,0.68717,0.68723,5624100003.0
2005-10-10 18:20:00,0.68725,0.68728,0.68713,0.68717,4208300004.0
2005-10-10 18:25:00,0.68717,0.68724,0.68713,0.68715,4353099992.0
2005-10-10 18:30:00,0.68716,0.68731,0.68708,0.6872,3807099991.0
2005-10-10 18:35:00,0.68722,0.68725,0.68715,0.68718,1643199998.0
2005-10-10 18:40:00,0.68721,0.68734,0.68716,0.68728,2647900019.0
2005-10-10 18:45:00,0.68728,0.68747,0.68725,0.6874,1089499999.0
2005-10-10 18:50:00,0.6874,0.68746,0.68726,0.68735,1851199997.0
2005-10-10 18:55:00,0.68732,0.6875,0.68725,0.68743,2835599989.0
2005-10-10 19:00:00,0.68744,0.68751,0.68726,0.6873,2237499983.0
2005-10-10 19:05:00,0.68723,0.68732,0.68714,0.68727,3272699990.0
2005-10-10 19:10:00,0.68728,0.68746,0.68698,0.68745,1592700004.0
2005-10-10 19:15:00,0.68723,0.68728,0.68713,0.6872,2205899997.0
2005-10-10 19:20:00,0.68717,0.68728,0.68715,0.68728,1299600003.0
2005-10-10 19:25:00,0.68727,0.6874,0.6872,0.68736,2204500007.0
2005-10-10 19:30:00,0.68743,0.68761,0.68719,0.68735,2318999994.0
2005-10-10 19:35:00,0.68734,0.68736,0.6872,0.68725,2769599999.0
2005-10-10 19:40:00,0.68735,0.68759,0.68715,0.68717,1840700007.0
2005-10-10 19:45:00,0.68721,0.68767,0.68715,0.68745,668300001.0
2005-10-10 19:50:00,0.68743,0.68753,0.68704,0.6871,1544199998.0
2005-10-10 19:55:00,0.68711,0.68711,0.68701,0.68702,1959099987.0
2005-10-10 20:00:00,0.68706,0.68741,0.68694,0.68705,1016600007.0
2005-10-10 20:05:00,0.68707,0.68744,0.68707,0.68711,1537599994.0
2005-10-10 20:10:00,0.68709,0.68715,0.68702,0.68713,2161899994.0
2005-10-10 20:15:00,0.68715,0.6872,0.6871,0.68715,2049700002.0
2005-10-10 20:20:00,0.68717,0.68728,0.68712,0.68724,1704700005.0
2005-10-10 20:25:00,0.68724,0.68727,0.68709,0.68717,3033599989.0
2005-10-10 20:30:00,0.68718,0.68742,0.68707,0.68726,5332300010.0
2005-10-10 20:35:00,0.68729,0.68736,0.68715,0.68724,2545199995.0
2005-10-10 20:40:00,0.68725,0.6874,0.68722,0.68738,2325699988.0
2005-10-10 20:45:00,0.6874,0.68752,0.68735,0.68742,2138000009.0
2005-10-10 20:50:00,0.6874,0.68749,0.68732,0.68741,3991999998.0
2005-10-10 20:55:00,0.68741,0.68753,0.68722,0.68725,4822699996.0
2005-10-10 21:00:00,0.68727,0.68729,0.68713,0.68718,4512199983.0
2005-10-10 21:05:00,0.68715,0.6874,0.68709,0.68739,1984300009.0
2005-10-10 21:10:00,0.68737,0.68743,0.68725,0.68729,1597800005.0
2005-10-10 21:15:00,0.68725,0.6874,0.68716,0.68731,1667499992.0
2005-10-10 21:20:00,0.68719,0.68723,0.6871,0.6872,2357400004.0
2005-10-10 21:25:00,0.68722,0.68728,0.68714,0.68718,703999993.0
2005-10-10 21:30:00,0.68715,0.68721,0.68709,0.68709,1819600001.0
2005-10-10 21:35:00,0.6871,0.68712,0.68672,0.68687,927400009.0
2005-10-10 21:40:00,0.68697,0.68729,0.68694,0.68725,1410499999.0
2005-10-10 21:45:00,0.6873,0.68744,0.6873,0.68735,943400008.0
2005-10-10 21:50:00,0.68731,0.68732,0.68703,0.68703,817199996.0
2005-10-10 21:55:00,0.68704,0.68708,0.68687,0.68698,1313800003.0
2005-10-10 22:00:00,0.68693,0.68702,0.68685,0.68688,1398900005.0
2005-10-10 22:05:00,0.68684,0.68725,0.68684,0.68717,721500002.0
2005-10-10 22:10:00,0.68679,0.68723,0.68676,0.68688,924200004.0
2005-10-10 22:15:00,0.68685,0.68711,0.68681,0.68687,1604300003.0
2005-10-10 22:20:00,0.68685,0.68687,0.68659,0.68667,1615100005.0
2005-10-10 22:25:00,0.68665,0.68673,0.68658,0.68665,1142200004.0
2005-10-10 22:30:00,0.68667,0.68693,0.68662,0.68665,1125300002.0
2005-10-10 22:35:00,0.68665,0.6869,0.68661,0.68687,908999998.0
2005-10-10 22:40:00,0.68685,0.68689,0.68675,0.68686,1416999995.0
2005-10-10 22:45:00,0.68693,0.6871,0.68673,0.68676,828399991.0
2005-10-10 22:50:00,0.68653,0.68707,0.68653,0.68688,540699998.0
2005-10-10 22:55:00,0.68688,0.68729,0.68667,0.68667,1091400007.0
2005-10-10 23:00:00,0.68665,0.68721,0.68665,0.68702,935499991.0
2005-10-10 23:05:00,0.68704,0.68746,0.68671,0.68736,1076800002.0
2005-10-10 23:10:00,0.68709,0.68746,0.68696,0.68715,987399993.0
2005-10-10 23:15:00,0.6872,0.68758,0.6871,0.68726,679399998.0
2005-10-10 23:20:00,0.68728,0.68785,0.68728,0.68747,843499991.0
2005-10-10 23:25:00,0.68745,0.68758,0.68694,0.68722,816999999.0
2005-10-10 23:30:00,0.68718,0.68733,0.68716,0.68731,745199997.0
2005-10-10 23:35:00,0.68734,0.6874,0.68721,0.68737,715399999.0
2005-10-10 23:40:00,0.68759,0.68769,0.68725,0.68758,644999997.0
2005-10-10 23:45:00,0.68727,0.68736,0.68725,0.68728,384200005.0
2005-10-10 23:50:00,0.6873,0.68736,0.68715,0.68727,882999985.0
2005-10-10 23:55:00,0.6873,0.68743,0.68693,0.68722,757099998.0
2005-10-11 00:00:00,0.68715,0.68717,0.68699,0.68699,703899996.0
2005-10-11 00:05:00,0.68699,0.68729,0.68695,0.68697,597100003.0
2005-10-11 00:10:00,0.68705,0.68729,0.68696,0.68697,387700000.0
2005-10-11 00:15:00,0.68703,0.68739,0.68691,0.68711,563800003.0
2005-10-11 00:20:00,0.68718,0.68724,0.68675,0.68687,671799994.0
2005-10-11 00:25:00,0.68692,0.68695,0.68678,0.68688,702399997.0
2005-10-11 00:30:00,0.68695,0.68708,0.6868,0.68682,452500003.0
2005-10-11 00:35:00,0.68685,0.68718,0.68681,0.68692,570400003.0
2005-10-11 00:40:00,0.68688,0.68703,0.68681,0.68688,836899998.0
2005-10-11 00:45:00,0.68695,0.68724,0.68666,0.6868,717200004.0
2005-10-11 00:50:00,0.68688,0.68696,0.68679,0.68679,359400005.0
2005-10-11 00:55:00,0.68681,0.6869,0.68673,0.68677,527300006.0
2005-10-11 01:00:00,0.68676,0.68692,0.6867,0.68685,924599999.0
2005-10-11 01:05:00,0.68683,0.68696,0.6868,0.68688,681499990.0
2005-10-11 01:10:00,0.6869,0.68731,0.68683,0.68716,573300000.0
2005-10-11 01:15:00,0.68692,0.68713,0.68692,0.68707,744300004.0
2005-10-11 01:20:00,0.68705,0.68709,0.68695,0.68698,480700003.0
2005-10-11 01:25:00,0.68698,0.68704,0.68694,0.68702,440899997.0
2005-10-11 01:30:00,0.68698,0.687,0.68692,0.68692,454300002.0
2005-10-11 01:35:00,0.68693,0.68695,0.68675,0.68689,650299997.0
2005-10-11 01:40:00,0.68683,0.68694,0.68679,0.68685,709600006.0
2005-10-11 01:45:00,0.68688,0.68698,0.68678,0.68679,630099994.0
2005-10-11 01:50:00,0.6868,0.68689,0.68669,0.68682,705499998.0
2005-10-11 01:55:00,0.68679,0.68683,0.68666,0.68682,711900002.0
2005-10-11 02:00:00,0.68678,0.68686,0.68659,0.68665,867899988.0
2005-10-11 02:05:00,0.68663,0.68683,0.68652,0.68671,630600004.0
2005-10-11 02:10:00,0.68674,0.687,0.68674,0.68689,498000006.0
2005-10-11 02:15:00,0.68685,0.687,0.6868,0.68699,712799995.0
2005-10-11 02:20:00,0.68697,0.68706,0.68691,0.68694,882299991.0
2005-10-11 02:25:00,0.687,0.6871,0.68695,0.68708,665799999.0
2005-10-11 02:30:00,0.68703,0.68715,0.68702,0.68714,549999995.0
2005-10-11 02:35:00,0.68715,0.68715,0.68705,0.68705,443899997.0
2005-10-11 02:40:00,0.6871,0.68716,0.68695,0.68698,554199997.0
2005-10-11 02:45:00,0.68686,0.68702,0.6868,0.68693,651200003.0
2005-10-11 02:50:00,0.68692,0.68698,0.68639,0.68653,736899997.0
2005-10-11 02:55:00,0.6866,0.68677,0.68652,0.68671,820099996.0
2005-10-11 03:00:00,0.68678,0.6868,0.68651,0.68653,1132700006.0
2005-10-11 03:05:00,0.68656,0.68685,0.68653,0.68682,513800000.0
2005-10-11 03:10:00,0.68687,0.68693,0.6867,0.68674,713599995.0
2005-10-11 03:15:00,0.68674,0.68687,0.68664,0.68668,652899998.0
2005-10-11 03:20:00,0.68667,0.68677,0.68655,0.68664,938300001.0
2005-10-11 03:25:00,0.68663,0.68671,0.68648,0.68665,692899998.0
2005-10-11 03:30:00,0.68674,0.68676,0.68641,0.68652,607699996.0
2005-10-11 03:35:00,0.68651,0.68669,0.6865,0.68656,610800003.0
2005-10-11 03:40:00,0.68644,0.68657,0.68638,0.68655,324400000.0
2005-10-11 03:45:00,0.6865,0.68658,0.68634,0.68657,618900001.0
2005-10-11 03:50:00,0.68657,0.68676,0.68655,0.68673,617500009.0
2005-10-11 03:55:00,0.68675,0.68675,0.68648,0.68657,761399997.0
2005-10-11 04:00:00,0.68664,0.68667,0.68656,0.68663,816500000.0
2005-10-11 04:05:00,0.68665,0.68665,0.6866,0.68665,181999996.0
2005-10-11 04:10:00,0.68665,0.6867,0.68654,0.68662,357600003.0
2005-10-11 04:15:00,0.68663,0.68667,0.68656,0.68662,417599996.0
2005-10-11 04:20:00,0.68662,0.6867,0.68648,0.68657,406000004.0
2005-10-11 04:25:00,0.68655,0.68668,0.68644,0.68658,346699998.0
2005-10-11 04:30:00,0.68657,0.68669,0.68651,0.68664,742700004.0
2005-10-11 04:35:00,0.68665,0.68675,0.6866,0.6867,577700003.0
2005-10-11 04:40:00,0.68671,0.68671,0.68655,0.6867,542500004.0
2005-10-11 04:45:00,0.68665,0.68674,0.68665,0.68674,611900000.0
2005-10-11 04:50:00,0.68671,0.68677,0.68662,0.68667,491000002.0
2005-10-11 04:55:00,0.68663,0.68691,0.68658,0.68682,494299999.0
2005-10-11 05:00:00,0.68655,0.68692,0.68655,0.68685,892199989.0
2005-10-11 05:05:00,0.68683,0.68694,0.68645,0.68669,554700000.0
2005-10-11 05:10:00,0.68665,0.68677,0.68658,0.68663,433800001.0
2005-10-11 05:15:00,0.68663,0.68678,0.68663,0.68672,675399998.0
2005-10-11 05:20:00,0.68673,0.6868,0.68663,0.68675,397400003.0
2005-10-11 05:25:00,0.68674,0.68697,0.68669,0.68673,405700000.0
2005-10-11 05:30:00,0.68669,0.6868,0.68643,0.68667,589900007.0
2005-10-11 05:35:00,0.68657,0.68658,0.68648,0.68656,389199996.0
2005-10-11 05:40:00,0.68665,0.68668,0.68648,0.68668,441800007.0
2005-10-11 05:45:00,0.68667,0.6867,0.68643,0.68651,659799992.0
2005-10-11 05:50:00,0.68653,0.68666,0.68649,0.68665,535400005.0
2005-10-11 05:55:00,0.6866,0.68671,0.68647,0.68665,697599995.0
2005-10-11 06:00:00,0.68661,0.68667,0.68654,0.68662,369600000.0
2005-10-11 06:05:00,0.68663,0.68665,0.68658,0.68658,470900002.0
2005-10-11 06:10:00,0.6866,0.68665,0.68655,0.68663,523899998.0
2005-10-11 06:15:00,0.68666,0.68668,0.68659,0.68667,785999999.0
2005-10-11 06:20:00,0.6866,0.68679,0.6864,0.68673,522100002.0
2005-10-11 06:25:00,0.68669,0.68699,0.68657,0.6866,674900002.0
2005-10-11 06:30:00,0.6866,0.68667,0.68655,0.68667,439599999.0
2005-10-11 06:35:00,0.6867,0.68672,0.68652,0.68663,342700004.0
2005-10-11 06:40:00,0.68669,0.68669,0.68657,0.6866,311099999.0
2005-10-11 06:45:00,0.68668,0.68685,0.6866,0.68671,435900000.0
2005-10-11 06:50:00,0.68669,0.68678,0.68666,0.68675,500799996.0
2005-10-11 06:55:00,0.68677,0.68684,0.68657,0.68668,647800002.0
2005-10-11 07:00:00,0.68667,0.68675,0.68658,0.68661,497699999.0
2005-10-11 07:05:00,0.68664,0.68683,0.68664,0.68683,526099995.0
2005-10-11 07:10:00,0.6868,0.68683,0.68661,0.68661,471400000.0
2005-10-11 07:15:00,0.68665,0.68674,0.68648,0.68656,712000002.0
2005-10-11 07:20:00,0.68656,0.68685,0.68651,0.68681,560399993.0
2005-10-11 07:25:00,0.68687,0.68688,0.68676,0.68681,520500001.0
2005-10-11 07:30:00,0.6868,0.68687,0.6867,0.68678,537999997.0
2005-10-11 07:35:00,0.68678,0.68678,0.68668,0.68673,623700004.0
2005-10-11 07:40:00,0.68674,0.68677,0.68661,0.68661,886900003.0
2005-10-11 07:45:00,0.68657,0.68667,0.68656,0.68661,657799999.0
2005-10-11 07:50:00,0.68664,0.68687,0.68661,0.68685,823199998.0
2005-10-11 07:55:00,0.68686,0.68714,0.68686,0.68714,382299997.0
2005-10-11 08:00:00,0.68711,0.68747,0.6871,0.68721,775600002.0
2005-10-11 08:05:00,0.68726,0.68737,0.68717,0.68727,665900004.0
2005-10-11 08:10:00,0.68729,0.68761,0.68725,0.6876,749200004.0
2005-10-11 08:15:00,0.68756,0.68761,0.68743,0.6875,448199994.0
2005-10-11 08:20:00,0.6875,0.68754,0.6872,0.68725,577799999.0
2005-10-11 08:25:00,0.6872,0.68726,0.68698,0.68702,474199999.0
2005-10-11 08:30:00,0.68697,0.68705,0.68679,0.68693,692100006.0
2005-10-11 08:35:00,0.6869,0.68698,0.68673,0.68695,722099994.0
2005-10-11 08:40:00,0.68687,0.68726,0.68687,0.68724,791100003.0
2005-10-11 08:45:00,0.68715,0.68737,0.68711,0.68737,870200003.0
2005-10-11 08:50:00,0.68738,0.68744,0.6873,0.68737,947300012.0
2005-10-11 08:55:00,0.6874,0.68746,0.6873,0.68739,647000003.0
2005-10-11 09:00:00,0.68741,0.68788,0.68737,0.68786,755300001.0
2005-10-11 09:05:00,0.6879,0.68796,0.68772,0.68789,669999991.0
2005-10-11 09:10:00,0.68793,0.68796,0.68775,0.68775,696900000.0
2005-10-11 09:15:00,0.68783,0.6879,0.68765,0.68775,549600000.0
2005-10-11 09:20:00,0.68771,0.68776,0.6876,0.68762,886499997.0
2005-10-11 09:25:00,0.68761,0.68773,0.68748,0.68773,671400001.0
2005-10-11 09:30:00,0.68775,0.6878,0.68761,0.6878,679399999.0
2005-10-11 09:35:00,0.68776,0.68776,0.68754,0.68759,592799996.0
2005-10-11 09:40:00,0.68763,0.68773,0.68754,0.6876,873199995.0
2005-10-11 09:45:00,0.6876,0.68766,0.6875,0.6876,590200003.0
2005-10-11 09:50:00,0.68759,0.68772,0.68753,0.6877,462199999.0
2005-10-11 09:55:00,0.68765,0.68779,0.68761,0.68762,557299992.0
2005-10-11 10:00:00,0.68765,0.68773,0.68756,0.68762,708999994.0
2005-10-11 10:05:00,0.6876,0.68765,0.68749,0.68756,892700003.0
2005-10-11 10:10:00,0.68756,0.68756,0.68747,0.68747,618799996.0
2005-10-11 10:15:00,0.68752,0.68762,0.6875,0.6876,557000005.0
2005-10-11 10:20:00,0.6876,0.68763,0.68739,0.68748,663000000.0
2005-10-11 10:25:00,0.68747,0.68761,0.68744,0.68744,866199999.0
2005-10-11 10:30:00,0.68756,0.688,0.68756,0.68793,622700001.0
2005-10-11 10:35:00,0.68799,0.68807,0.68776,0.68785,1090499988.0
2005-10-11 10:40:00,0.68783,0.68787,0.6875,0.68758,865999994.0
2005-10-11 10:45:00,0.6876,0.6876,0.6874,0.68749,558899999.0
2005-10-11 10:50:00,0.68742,0.68742,0.68715,0.68715,743700006.0
2005-10-11 10:55:00,0.68708,0.68708,0.68656,0.68677,726700000.0
2005-10-11 11:00:00,0.68683,0.68712,0.68675,0.68708,653300006.0
2005-10-11 11:05:00,0.68707,0.68709,0.68677,0.68684,603699994.0
2005-10-11 11:10:00,0.68683,0.68707,0.68679,0.68702,751199995.0
2005-10-11 11:15:00,0.68707,0.68707,0.68689,0.68697,782800001.0
2005-10-11 11:20:00,0.68694,0.6871,0.6868,0.68685,617200000.0
2005-10-11 11:25:00,0.68682,0.68683,0.6864,0.68657,622699992.0
2005-10-11 11:30:00,0.68663,0.68668,0.68647,0.68657,803800003.0
2005-10-11 11:35:00,0.68662,0.68662,0.68607,0.68607,757500011.0
2005-10-11 11:40:00,0.68602,0.68612,0.68593,0.68593,649400003.0
2005-10-11 11:45:00,0.68598,0.68613,0.68574,0.68596,545000005.0
2005-10-11 11:50:00,0.68591,0.686,0.68582,0.68584,707900002.0
2005-10-11 11:55:00,0.68591,0.68591,0.68572,0.68583,763199999.0
2005-10-11 12:00:00,0.68575,0.68594,0.68574,0.68587,813099996.0
2005-10-11 12:05:00,0.68584,0.68616,0.68584,0.68616,704400006.0
2005-10-11 12:10:00,0.68616,0.68628,0.68608,0.68628,671700001.0
2005-10-11 12:15:00,0.68628,0.68638,0.68617,0.68633,663099994.0
2005-10-11 12:20:00,0.68637,0.68642,0.68628,0.68638,717299997.0
2005-10-11 12:25:00,0.68638,0.68638,0.68624,0.68632,664399991.0
2005-10-11 12:30:00,0.68628,0.68635,0.68617,0.68625,610999996.0
2005-10-11 12:35:00,0.68625,0.68631,0.68617,0.68628,641599995.0
2005-10-11 12:40:00,0.68623,0.68627,0.68602,0.68604,606300003.0
2005-10-11 12:45:00,0.68603,0.68608,0.6859,0.68604,840699995.0
2005-10-11 12:50:00,0.68607,0.68619,0.686,0.68612,886099993.0
2005-10-11 12:55:00,0.68608,0.68608,0.68572,0.68572,571799999.0
2005-10-11 13:00:00,0.6858,0.68604,0.6858,0.68604,676400006.0
2005-10-11 13:05:00,0.68609,0.68638,0.68608,0.68638,616100000.0
2005-10-11 13:10:00,0.68632,0.68639,0.68627,0.68639,753600005.0
2005-10-11 13:15:00,0.68634,0.68651,0.68632,0.6865,724999999.0
2005-10-11 13:20:00,0.68647,0.6865,0.68637,0.68646,457899996.0
2005-10-11 13:25:00,0.68643,0.68658,0.68632,0.68656,600200005.0
2005-10-11 13:30:00,0.68653,0.68653,0.68618,0.68636,716399999.0
2005-10-11 13:35:00,0.68634,0.68641,0.68629,0.68633,832599995.0
2005-10-11 13:40:00,0.68636,0.68649,0.68626,0.6864,464099993.0
2005-10-11 13:45:00,0.68639,0.68655,0.68637,0.68652,696999998.0
2005-10-11 13:50:00,0.68652,0.68687,0.68651,0.68676,1018600002.0
2005-10-11 13:55:00,0.68669,0.6867,0.68652,0.68668,523700001.0
2005-10-11 14:00:00,0.68662,0.68675,0.68658,0.68665,741199994.0
2005-10-11 14:05:00,0.68666,0.68667,0.68652,0.68659,834400009.0
2005-10-11 14:10:00,0.6866,0.68665,0.68655,0.68657,600400000.0
2005-10-11 14:15:00,0.68658,0.68659,0.68629,0.68649,761399996.0
2005-10-11 14:20:00,0.68648,0.68673,0.68639,0.68663,900499995.0
2005-10-11 14:25:00,0.68665,0.68688,0.68665,0.68679,903299998.0
2005-10-11 14:30:00,0.68676,0.68684,0.68666,0.68671,440900005.0
2005-10-11 14:35:00,0.68668,0.68687,0.68665,0.68687,838800002.0
2005-10-11 14:40:00,0.6869,0.68698,0.68688,0.68697,667599997.0
2005-10-11 14:45:00,0.687,0.687,0.68682,0.68694,565200004.0
2005-10-11 14:50:00,0.68693,0.68697,0.68674,0.68674,675899997.0
2005-10-11 14:55:00,0.68676,0.6868,0.68663,0.68674,588500002.0
2005-10-11 15:00:00,0.68674,0.68681,0.6867,0.68679,779399996.0
2005-10-11 15:05:00,0.68683,0.68687,0.68676,0.68679,905700005.0
2005-10-11 15:10:00,0.68685,0.68719,0.68685,0.68715,453000004.0
2005-10-11 15:15:00,0.68719,0.68722,0.68708,0.68715,815199995.0
2005-10-11 15:20:00,0.68719,0.6872,0.6868,0.68682,737200000.0
2005-10-11 15:25:00,0.68679,0.68686,0.68672,0.68678,552299994.0
2005-10-11 15:30:00,0.68671,0.68692,0.68671,0.68683,764499985.0
2005-10-11 15:35:00,0.68688,0.68699,0.68673,0.68698,781899998.0
2005-10-11 15:40:00,0.68705,0.68736,0.68703,0.68723,558900002.0
2005-10-11 15:45:00,0.68722,0.68742,0.68713,0.6873,799099999.0
2005-10-11 15:50:00,0.68728,0.68745,0.68719,0.68741,645200001.0
2005-10-11 15:55:00,0.6874,0.68742,0.68721,0.68727,579900008.0
2005-10-11 16:00:00,0.68726,0.6873,0.68696,0.68703,684700000.0
2005-10-11 16:05:00,0.68694,0.68704,0.68677,0.68684,617700001.0
2005-10-11 16:10:00,0.68686,0.68691,0.68668,0.68675,609400001.0
2005-10-11 16:15:00,0.68679,0.68693,0.68666,0.68673,517999999.0
2005-10-11 16:20:00,0.68671,0.68678,0.68665,0.68667,777300008.0
2005-10-11 16:25:00,0.68671,0.68684,0.68671,0.68675,538100002.0
2005-10-11 16:30:00,0.68675,0.68683,0.68671,0.68678,424399994.0
2005-10-11 16:35:00,0.68683,0.68695,0.6867,0.6867,437200003.0
2005-10-11 16:40:00,0.68664,0.68673,0.68661,0.68673,909699993.0
2005-10-11 16:45:00,0.68668,0.68682,0.68662,0.68675,767100008.0
2005-10-11 16:50:00,0.68682,0.68685,0.68672,0.68675,634200000.0
2005-10-11 16:55:00,0.68676,0.68682,0.68661,0.68667,738599996.0
2005-10-11 17:00:00,0.68659,0.68668,0.68653,0.68657,657899999.0
2005-10-11 17:05:00,0.68655,0.6869,0.68653,0.68665,948599996.0
2005-10-11 17:10:00,0.68675,0.68696,0.6867,0.68695,355499999.0
2005-10-11 17:15:00,0.68695,0.68702,0.68683,0.68684,637900009.0
2005-10-11 17:20:00,0.68692,0.68696,0.68685,0.68688,848100005.0
2005-10-11 17:25:00,0.68685,0.6869,0.68671,0.68672,482399999.0
2005-10-11 17:30:00,0.68675,0.6868,0.68672,0.68677,647100001.0
2005-10-11 17:35:00,0.6868,0.68686,0.68677,0.68681,591099996.0
2005-10-11 17:40:00,0.68677,0.68693,0.68675,0.68693,571999996.0
2005-10-11 17:45:00,0.68693,0.68701,0.6868,0.6868,413399997.0
2005-10-11 17:50:00,0.68673,0.68689,0.68673,0.68685,450400000.0
2005-10-11 17:55:00,0.68686,0.68693,0.68682,0.68682,652799997.0
2005-10-11 18:00:00,0.68686,0.68692,0.68674,0.68679,4911199978.0
2005-10-11 18:05:00,0.68673,0.6868,0.6864,0.68673,5683500007.0
2005-10-11 18:10:00,0.68673,0.68676,0.68658,0.68661,5557699997.0
2005-10-11 18:15:00,0.68664,0.68675,0.68651,0.68672,5055499981.0
2005-10-11 18:20:00,0.6867,0.68678,0.68656,0.68661,5240200001.0
2005-10-11 18:25:00,0.68659,0.68661,0.6864,0.68645,4233099998.0
2005-10-11 18:30:00,0.68645,0.68648,0.68625,0.68638,4219599981.0
2005-10-11 18:35:00,0.6864,0.68641,0.68619,0.68625,1927800015.0
2005-10-11 18:40:00,0.68625,0.68632,0.68607,0.68613,2366699993.0
2005-10-11 18:45:00,0.68612,0.68632,0.68607,0.68625,1501200003.0
2005-10-11 18:50:00,0.68623,0.68647,0.68623,0.68645,1907300000.0
2005-10-11 18:55:00,0.68641,0.68647,0.68634,0.68635,3051499999.0
2005-10-11 19:00:00,0.68635,0.6866,0.68635,0.68659,2139599993.0
2005-10-11 19:05:00,0.6866,0.68683,0.68658,0.68683,2893399990.0
2005-10-11 19:10:00,0.68683,0.68683,0.68672,0.68677,1582199998.0
2005-10-11 19:15:00,0.68678,0.68683,0.68669,0.6868,1934299989.0
2005-10-11 19:20:00,0.68677,0.68695,0.68661,0.68683,1596900001.0
2005-10-11 19:25:00,0.68683,0.6869,0.68679,0.68685,2167499995.0
2005-10-11 19:30:00,0.68682,0.687,0.68676,0.68685,2500700012.0
2005-10-11 19:35:00,0.68684,0.68687,0.68675,0.6868,3056700005.0
2005-10-11 19:40:00,0.68677,0.6869,0.68677,0.68677,1719700003.0
2005-10-11 19:45:00,0.6868,0.68688,0.68675,0.68683,771199998.0
2005-10-11 19:50:00,0.68681,0.6869,0.68679,0.6869,1308899994.0
2005-10-11 19:55:00,0.68695,0.68705,0.68679,0.68682,1402400007.0
2005-10-11 20:00:00,0.68688,0.68696,0.68682,0.68687,894800001.0
2005-10-11 20:05:00,0.68684,0.68692,0.6868,0.68689,1074499994.0
2005-10-11 20:10:00,0.68687,0.68687,0.68665,0.68678,1883200005.0
2005-10-11 20:15:00,0.68677,0.68689,0.68652,0.68652,2473800005.0
2005-10-11 20:20:00,0.6866,0.68677,0.68658,0.68671,1518700005.0
2005-10-11 20:25:00,0.68665,0.68673,0.68649,0.68665,2952299991.0
2005-10-11 20:30:00,0.6867,0.68691,0.68665,0.6867,4896900012.0
2005-10-11 20:35:00,0.68674,0.68678,0.68647,0.68658,2960699998.0
2005-10-11 20:40:00,0.6866,0.68664,0.6864,0.68645,2473999978.0
2005-10-11 20:45:00,0.68645,0.68647,0.68618,0.68639,2611399987.0
2005-10-11 20:50:00,0.6864,0.68659,0.68633,0.68655,4023600000.0
2005-10-11 20:55:00,0.68656,0.68665,0.68643,0.68658,5242200008.0
2005-10-11 21:00:00,0.68661,0.68669,0.68648,0.68662,4572699997.0
2005-10-11 21:05:00,0.6866,0.68665,0.68644,0.68654,1922299993.0
2005-10-11 21:10:00,0.68657,0.68683,0.68657,0.68678,1162900002.0
2005-10-11 21:15:00,0.68678,0.68689,0.68675,0.68685,1586399997.0
2005-10-11 21:20:00,0.68687,0.68695,0.68685,0.6869,2387000004.0
2005-10-11 21:25:00,0.6869,0.6869,0.68672,0.6868,935499995.0
2005-10-11 21:30:00,0.6868,0.68699,0.68678,0.68686,1732700008.0
2005-10-11 21:35:00,0.68686,0.68691,0.68665,0.68668,840400001.0
2005-10-11 21:40:00,0.68664,0.68687,0.68656,0.68675,1264000001.0
2005-10-11 21:45:00,0.68666,0.6867,0.68664,0.6867,1004500005.0
2005-10-11 21:50:00,0.68666,0.68683,0.6866,0.68663,908500000.0
2005-10-11 21:55:00,0.68666,0.68679,0.68666,0.68674,1051900002.0
2005-10-11 22:00:00,0.6867,0.68681,0.68663,0.68681,1660500003.0
2005-10-11 22:05:00,0.6868,0.68685,0.68675,0.68683,924099995.0
2005-10-11 22:10:00,0.68679,0.68692,0.68665,0.68674,891899997.0
2005-10-11 22:15:00,0.68673,0.68684,0.68665,0.68678,1703600001.0
2005-10-11 22:20:00,0.68678,0.68689,0.68676,0.68687,1556799997.0
2005-10-11 22:25:00,0.68685,0.68689,0.68662,0.68662,1226899999.0
2005-10-11 22:30:00,0.68673,0.68681,0.68655,0.68665,1158900000.0
2005-10-11 22:35:00,0.68665,0.68673,0.68657,0.68666,1011000018.0
2005-10-11 22:40:00,0.68665,0.6867,0.68659,0.68665,1137300001.0
2005-10-11 22:45:00,0.68668,0.68668,0.68655,0.6866,694199991.0
2005-10-11 22:50:00,0.68664,0.68665,0.68647,0.68658,560200001.0
2005-10-11 22:55:00,0.68658,0.68664,0.68643,0.68643,806099995.0
2005-10-11 23:00:00,0.68642,0.68683,0.68641,0.68661,746000002.0
2005-10-11 23:05:00,0.68675,0.68694,0.68662,0.68668,707299988.0
2005-10-11 23:10:00,0.68651,0.68691,0.68641,0.68667,921299996.0
2005-10-11 23:15:00,0.68658,0.68693,0.68642,0.68677,825200004.0
2005-10-11 23:20:00,0.68655,0.68696,0.68647,0.68675,746199995.0
2005-10-11 23:25:00,0.68668,0.68695,0.68619,0.68675,913900003.0
2005-10-11 23:30:00,0.68666,0.68693,0.68645,0.68673,577400001.0
2005-10-11 23:35:00,0.6868,0.6869,0.68645,0.68686,913300006.0
2005-10-11 23:40:00,0.68659,0.68687,0.68641,0.68683,954100002.0
2005-10-11 23:45:00,0.68667,0.68698,0.68645,0.68682,679799999.0
2005-10-11 23:50:00,0.6867,0.68704,0.68653,0.68682,954199997.0
2005-10-11 23:55:00,0.68685,0.68692,0.68649,0.68671,896599995.0
2005-10-12 00:00:00,0.68677,0.68698,0.68634,0.68671,736599997.0
2005-10-12 00:05:00,0.68655,0.68681,0.68631,0.6868,989899996.0
2005-10-12 00:10:00,0.68669,0.68682,0.6863,0.68676,1090899993.0
2005-10-12 00:15:00,0.68688,0.68691,0.68629,0.68659,939999993.0
2005-10-12 00:20:00,0.68677,0.68682,0.68639,0.68659,811600004.0
2005-10-12 00:25:00,0.68662,0.68677,0.68617,0.68655,645899997.0
2005-10-12 00:30:00,0.68637,0.68671,0.68621,0.68639,707700004.0
2005-10-12 00:35:00,0.68628,0.68666,0.68628,0.68658,915299997.0
2005-10-12 00:40:00,0.68622,0.68668,0.68622,0.68651,496100003.0
2005-10-12 00:45:00,0.68645,0.68668,0.68631,0.68656,972099997.0
2005-10-12 00:50:00,0.68658,0.68665,0.68631,0.68653,608899995.0
2005-10-12 00:55:00,0.68643,0.68673,0.68638,0.68669,810399996.0
2005-10-12 01:00:00,0.68672,0.6868,0.6864,0.6866,821299997.0
2005-10-12 01:05:00,0.68648,0.68676,0.68633,0.68651,912399988.0
2005-10-12 01:10:00,0.68633,0.6869,0.68632,0.68686,582499993.0
2005-10-12 01:15:00,0.68678,0.68684,0.68639,0.68678,791499994.0
2005-10-12 01:20:00,0.68673,0.68676,0.68659,0.68661,935200005.0
2005-10-12 01:25:00,0.68664,0.68676,0.68661,0.68674,546300002.0
2005-10-12 01:30:00,0.68667,0.68675,0.68636,0.68645,929900004.0
2005-10-12 01:35:00,0.68644,0.68649,0.68632,0.68639,786500009.0
2005-10-12 01:40:00,0.68636,0.68649,0.68636,0.68647,730700001.0
2005-10-12 01:45:00,0.6864,0.68651,0.68633,0.68639,879699991.0
2005-10-12 01:50:00,0.68644,0.68647,0.68633,0.68642,725400002.0
2005-10-12 01:55:00,0.68642,0.68658,0.68632,0.68642,824799990.0
2005-10-12 02:00:00,0.6864,0.68645,0.68637,0.68645,702500004.0
2005-10-12 02:05:00,0.68645,0.68648,0.68637,0.68643,834900011.0
2005-10-12 02:10:00,0.68643,0.68647,0.68638,0.68643,312000006.0
2005-10-12 02:15:00,0.68642,0.68647,0.6864,0.68645,478499998.0
2005-10-12 02:20:00,0.68642,0.68648,0.6864,0.68643,373699998.0
2005-10-12 02:25:00,0.68645,0.68647,0.68635,0.68644,624499993.0
2005-10-12 02:30:00,0.68642,0.68647,0.68639,0.68645,517099998.0
2005-10-12 02:35:00,0.68645,0.68645,0.6864,0.6864,417999996.0
2005-10-12 02:40:00,0.68645,0.68648,0.6864,0.68645,635200005.0
2005-10-12 02:45:00,0.6864,0.68645,0.68639,0.68639,284000000.0
2005-10-12 02:50:00,0.68637,0.68663,0.6862,0.6862,714199997.0
2005-10-12 02:55:00,0.68621,0.68647,0.68621,0.68643,597300005.0
2005-10-12 03:00:00,0.68645,0.68655,0.6864,0.68646,528400000.0
2005-10-12 03:05:00,0.6865,0.68655,0.68644,0.68646,524199996.0
2005-10-12 03:10:00,0.6865,0.68654,0.6864,0.6864,458999997.0
2005-10-12 03:15:00,0.68658,0.68687,0.6864,0.68645,556499998.0
2005-10-12 03:20:00,0.68647,0.68652,0.68643,0.6865,113599999.0
2005-10-12 03:25:00,0.68645,0.68651,0.68642,0.6865,329699994.0
2005-10-12 03:30:00,0.68647,0.68673,0.68622,0.68658,665300007.0
2005-10-12 03:35:00,0.68648,0.6865,0.68633,0.68637,524199998.0
2005-10-12 03:40:00,0.68635,0.68643,0.68627,0.68639,436599998.0
2005-10-12 03:45:00,0.68637,0.68645,0.68631,0.68636,318100000.0
2005-10-12 03:50:00,0.68635,0.68646,0.68635,0.68637,240100003.0
2005-10-12 03:55:00,0.68634,0.68642,0.68632,0.68637,466099999.0
2005-10-12 04:00:00,0.68641,0.68647,0.6863,0.68643,614700009.0
2005-10-12 04:05:00,0.68643,0.68653,0.68638,0.6865,449899999.0
2005-10-12 04:10:00,0.68652,0.68654,0.6864,0.68647,546600006.0
2005-10-12 04:15:00,0.68655,0.68661,0.68645,0.6865,541600002.0
2005-10-12 04:20:00,0.68647,0.68663,0.68645,0.68661,397100008.0
2005-10-12 04:25:00,0.68648,0.68654,0.68643,0.68651,359400002.0
2005-10-12 04:30:00,0.68653,0.68658,0.68642,0.68653,738199997.0
2005-10-12 04:35:00,0.68655,0.68656,0.68643,0.68645,465600000.0
2005-10-12 04:40:00,0.68653,0.68653,0.6864,0.68647,718399999.0
2005-10-12 04:45:00,0.6864,0.68675,0.68639,0.68653,516299996.0
2005-10-12 04:50:00,0.68645,0.6866,0.68641,0.68643,714300001.0
2005-10-12 04:55:00,0.68647,0.68653,0.68645,0.68647,439100001.0
2005-10-12 05:00:00,0.68645,0.68675,0.68638,0.68648,503600001.0
2005-10-12 05:05:00,0.68645,0.68656,0.68621,0.68655,688400006.0
2005-10-12 05:10:00,0.6865,0.68661,0.68649,0.68657,710699998.0
2005-10-12 05:15:00,0.68656,0.68658,0.6864,0.68645,381300001.0
2005-10-12 05:20:00,0.68643,0.68643,0.68635,0.68635,260199998.0
2005-10-12 05:25:00,0.6864,0.68643,0.68635,0.68638,419600000.0
2005-10-12 05:30:00,0.68638,0.68647,0.68634,0.68642,547799998.0
2005-10-12 05:35:00,0.68643,0.68645,0.68637,0.68643,436900002.0
2005-10-12 05:40:00,0.68645,0.68645,0.68633,0.68635,487800004.0
2005-10-12 05:45:00,0.68633,0.68645,0.68627,0.68635,611100001.0
2005-10-12 05:50:00,0.68641,0.68643,0.68632,0.68639,520600001.0
2005-10-12 05:55:00,0.68638,0.68648,0.68615,0.68623,758799990.0
2005-10-12 06:00:00,0.68625,0.68625,0.68604,0.6862,683900008.0
2005-10-12 06:05:00,0.68625,0.68631,0.68613,0.68627,612700005.0
2005-10-12 06:10:00,0.68625,0.68633,0.68615,0.6862,559000004.0
2005-10-12 06:15:00,0.68617,0.68627,0.68612,0.68627,493200008.0
2005-10-12 06:20:00,0.68621,0.68626,0.68616,0.68622,817299999.0
2005-10-12 06:25:00,0.68634,0.68656,0.68615,0.68623,688100004.0
2005-10-12 06:30:00,0.68628,0.68628,0.68607,0.68612,693099995.0
2005-10-12 06:35:00,0.68612,0.68615,0.68592,0.68592,617699999.0
2005-10-12 06:40:00,0.68603,0.68614,0.686,0.686,543399999.0
2005-10-12 06:45:00,0.68607,0.68616,0.68598,0.68607,778000001.0
2005-10-12 06:50:00,0.68597,0.68617,0.68592,0.6861,479500002.0
2005-10-12 06:55:00,0.68613,0.68618,0.68605,0.68608,606499997.0
2005-10-12 07:00:00,0.68609,0.68621,0.68606,0.68614,615299990.0
2005-10-12 07:05:00,0.68611,0.6862,0.6861,0.6862,376399994.0
2005-10-12 07:10:00,0.68617,0.68644,0.68607,0.68625,656699994.0
2005-10-12 07:15:00,0.68619,0.68643,0.68613,0.68618,771500001.0
2005-10-12 07:20:00,0.68617,0.68626,0.68609,0.68622,500099998.0
2005-10-12 07:25:00,0.68625,0.6863,0.6862,0.6863,345499996.0
2005-10-12 07:30:00,0.6863,0.68637,0.68627,0.68635,684800000.0
2005-10-12 07:35:00,0.68633,0.68643,0.6862,0.68621,676200002.0
2005-10-12 07:40:00,0.68632,0.68643,0.68632,0.68637,639300001.0
2005-10-12 07:45:00,0.68638,0.68658,0.68632,0.68656,541799993.0
2005-10-12 07:50:00,0.68662,0.68676,0.6866,0.68662,851900002.0
2005-10-12 07:55:00,0.68663,0.68686,0.68658,0.68686,728399989.0
2005-10-12 08:00:00,0.68681,0.68701,0.68675,0.68682,637599997.0
2005-10-12 08:05:00,0.68687,0.68708,0.68681,0.68687,580700005.0
2005-10-12 08:10:00,0.6869,0.68702,0.68682,0.68701,779099999.0
2005-10-12 08:15:00,0.68704,0.6871,0.68693,0.68693,598199996.0
2005-10-12 08:20:00,0.68686,0.68689,0.68666,0.68679,701899990.0
2005-10-12 08:25:00,0.68674,0.68679,0.6865,0.68654,818399995.0
2005-10-12 08:30:00,0.68658,0.68663,0.68637,0.68652,967499995.0
2005-10-12 08:35:00,0.68653,0.68676,0.68653,0.68676,496799998.0
2005-10-12 08:40:00,0.68672,0.68679,0.68657,0.68674,597300008.0
2005-10-12 08:45:00,0.68677,0.68686,0.68675,0.68683,668899998.0
2005-10-12 08:50:00,0.68683,0.68728,0.68682,0.68717,617400000.0
2005-10-12 08:55:00,0.68721,0.68729,0.68705,0.68705,614499998.0
2005-10-12 09:00:00,0.68706,0.68713,0.68675,0.68693,718999993.0
2005-10-12 09:05:00,0.68696,0.68699,0.68683,0.68693,575900001.0
2005-10-12 09:10:00,0.68695,0.68703,0.68687,0.68687,630000002.0
2005-10-12 09:15:00,0.68682,0.6869,0.68667,0.6868,611699998.0
2005-10-12 09:20:00,0.68682,0.68692,0.68675,0.68681,599200002.0
2005-10-12 09:25:00,0.6868,0.68693,0.68679,0.6869,683599999.0
2005-10-12 09:30:00,0.68692,0.68697,0.68669,0.68669,406699996.0
2005-10-12 09:35:00,0.6867,0.68681,0.68666,0.68672,470199999.0
2005-10-12 09:40:00,0.68668,0.6868,0.68662,0.68675,754200001.0
2005-10-12 09:45:00,0.6868,0.68698,0.68676,0.68697,688800002.0
2005-10-12 09:50:00,0.68702,0.6871,0.68695,0.6871,745000004.0
2005-10-12 09:55:00,0.68709,0.68725,0.68705,0.6872,434899999.0
2005-10-12 10:00:00,0.68714,0.68745,0.68707,0.68742,874500000.0
2005-10-12 10:05:00,0.68734,0.68743,0.68682,0.68686,719699992.0
2005-10-12 10:10:00,0.6868,0.68706,0.68669,0.68702,670200001.0
2005-10-12 10:15:00,0.68704,0.6872,0.68697,0.68706,872799994.0
2005-10-12 10:20:00,0.68707,0.68718,0.68684,0.68687,657100001.0
2005-10-12 10:25:00,0.68688,0.68709,0.68687,0.68687,1000199991.0
2005-10-12 10:30:00,0.68694,0.68715,0.68649,0.68659,831199987.0
2005-10-12 10:35:00,0.68663,0.6867,0.68659,0.6867,668200002.0
2005-10-12 10:40:00,0.68674,0.68691,0.6867,0.6869,613300004.0
2005-10-12 10:45:00,0.6869,0.68707,0.68684,0.6869,623700000.0
2005-10-12 10:50:00,0.68692,0.68709,0.6869,0.68705,746199998.0
2005-10-12 10:55:00,0.687,0.68709,0.6869,0.68695,799499997.0
2005-10-12 11:00:00,0.68702,0.68702,0.6869,0.68698,552499998.0
2005-10-12 11:05:00,0.68692,0.68695,0.68685,0.6869,578600000.0
2005-10-12 11:10:00,0.68685,0.68696,0.68675,0.68684,586899999.0
2005-10-12 11:15:00,0.68688,0.687,0.68685,0.68697,1025100003.0
2005-10-12 11:20:00,0.68694,0.68696,0.6864,0.68645,611399998.0
2005-10-12 11:25:00,0.68642,0.68647,0.68617,0.68628,708499998.0
2005-10-12 11:30:00,0.68635,0.68635,0.68617,0.6862,704599992.0
2005-10-12 11:35:00,0.68626,0.68633,0.6861,0.68633,627400001.0
2005-10-12 11:40:00,0.68636,0.68644,0.68628,0.68639,760900005.0
2005-10-12 11:45:00,0.68639,0.68693,0.68636,0.68693,928499990.0
2005-10-12 11:50:00,0.68689,0.68704,0.68676,0.68676,704899995.0
2005-10-12 11:55:00,0.68678,0.68682,0.68664,0.68682,972800001.0
2005-10-12 12:00:00,0.68676,0.68716,0.68676,0.6871,773899998.0
2005-10-12 12:05:00,0.68697,0.68701,0.68682,0.68687,549100002.0
2005-10-12 12:10:00,0.68691,0.68697,0.68687,0.68691,487200002.0
2005-10-12 12:15:00,0.68689,0.68699,0.68686,0.68689,641999998.0
2005-10-12 12:20:00,0.68698,0.68705,0.68688,0.687,971099994.0
2005-10-12 12:25:00,0.68704,0.68704,0.6869,0.68698,722500000.0
2005-10-12 12:30:00,0.68697,0.68705,0.68693,0.68703,797800009.0
2005-10-12 12:35:00,0.68709,0.68712,0.68686,0.68692,619600004.0
2005-10-12 12:40:00,0.68687,0.68692,0.68664,0.68664,857800005.0
2005-10-12 12:45:00,0.68667,0.68672,0.6866,0.6866,695399997.0
2005-10-12 12:50:00,0.68663,0.68673,0.68658,0.68666,798100001.0
2005-10-12 12:55:00,0.68661,0.68673,0.68659,0.68669,636700000.0
2005-10-12 13:00:00,0.68677,0.68687,0.68664,0.68674,674800007.0
2005-10-12 13:05:00,0.68669,0.68677,0.68642,0.68645,700600000.0
2005-10-12 13:10:00,0.68639,0.68659,0.68625,0.68655,582499997.0
2005-10-12 13:15:00,0.6865,0.68668,0.68636,0.68653,945799999.0
2005-10-12 13:20:00,0.68654,0.68654,0.68634,0.68647,773999999.0
2005-10-12 13:25:00,0.68641,0.68649,0.68626,0.68637,722000001.0
2005-10-12 13:30:00,0.68642,0.6865,0.68626,0.68642,695399995.0
2005-10-12 13:35:00,0.68635,0.68653,0.68634,0.68643,673300005.0
2005-10-12 13:40:00,0.68649,0.68652,0.68637,0.6864,731999997.0
2005-10-12 13:45:00,0.68638,0.68644,0.68629,0.68638,784399991.0
2005-10-12 13:50:00,0.68635,0.68646,0.68628,0.68637,926399993.0
2005-10-12 13:55:00,0.68641,0.68653,0.68637,0.68648,610299999.0
2005-10-12 14:00:00,0.68648,0.68659,0.68646,0.68652,792000009.0
2005-10-12 14:05:00,0.68646,0.68652,0.6864,0.68645,552699998.0
2005-10-12 14:10:00,0.68645,0.68649,0.68628,0.68645,529199999.0
2005-10-12 14:15:00,0.68643,0.68654,0.68632,0.68647,705699995.0
2005-10-12 14:20:00,0.68648,0.68659,0.68642,0.68645,638300002.0
2005-10-12 14:25:00,0.68643,0.68643,0.68615,0.68618,902399995.0
2005-10-12 14:30:00,0.68614,0.68628,0.68594,0.68594,643399998.0
2005-10-12 14:35:00,0.68596,0.68609,0.68576,0.68577,846900003.0
2005-10-12 14:40:00,0.68579,0.6858,0.68557,0.68563,414900002.0
2005-10-12 14:45:00,0.68565,0.6858,0.6856,0.68574,747899995.0
2005-10-12 14:50:00,0.68576,0.68586,0.68575,0.6858,620300001.0
2005-10-12 14:55:00,0.68584,0.686,0.68581,0.686,892200003.0
2005-10-12 15:00:00,0.68593,0.68607,0.68586,0.68595,710099997.0
2005-10-12 15:05:00,0.68599,0.68605,0.68585,0.68585,802699997.0
2005-10-12 15:10:00,0.6859,0.6861,0.6859,0.68607,568899998.0
2005-10-12 15:15:00,0.6861,0.68636,0.6861,0.68632,845699996.0
2005-10-12 15:20:00,0.68633,0.68641,0.68624,0.6864,781400006.0
2005-10-12 15:25:00,0.68642,0.68647,0.68634,0.68634,664200004.0
2005-10-12 15:30:00,0.68635,0.68641,0.68627,0.6863,846999990.0
2005-10-12 15:35:00,0.68638,0.68641,0.68625,0.6863,862999994.0
2005-10-12 15:40:00,0.68635,0.68667,0.68624,0.68663,613300004.0
2005-10-12 15:45:00,0.68667,0.68678,0.68664,0.68664,615400002.0
2005-10-12 15:50:00,0.68664,0.68676,0.68662,0.6867,675100004.0
2005-10-12 15:55:00,0.68668,0.68675,0.6864,0.68649,637900005.0
2005-10-12 16:00:00,0.68643,0.6865,0.6863,0.68631,586899993.0
2005-10-12 16:05:00,0.68624,0.68633,0.68612,0.6862,705800000.0
2005-10-12 16:10:00,0.6862,0.68625,0.68601,0.68609,405599996.0
2005-10-12 16:15:00,0.68613,0.68615,0.68603,0.68611,283900001.0
2005-10-12 16:20:00,0.68607,0.68611,0.68597,0.68599,669599994.0
2005-10-12 16:25:00,0.68598,0.68605,0.68597,0.68605,701699998.0
2005-10-12 16:30:00,0.68604,0.68622,0.68598,0.68619,772400012.0
2005-10-12 16:35:00,0.68628,0.68637,0.68615,0.68618,600600002.0
2005-10-12 16:40:00,0.68617,0.68625,0.68615,0.68624,628800000.0
2005-10-12 16:45:00,0.6862,0.68632,0.6862,0.6863,908200004.0
2005-10-12 16:50:00,0.68632,0.68661,0.68625,0.68657,863100000.0
2005-10-12 16:55:00,0.68657,0.68671,0.68651,0.68657,795800004.0
2005-10-12 17:00:00,0.68656,0.68663,0.68639,0.68643,592799994.0
2005-10-12 17:05:00,0.68642,0.68654,0.68641,0.68653,978399993.0
2005-10-12 17:10:00,0.68655,0.68656,0.68643,0.68647,676700006.0
2005-10-12 17:15:00,0.68647,0.68652,0.68638,0.68641,714599994.0
2005-10-12 17:20:00,0.68648,0.6865,0.68638,0.68642,670200005.0
2005-10-12 17:25:00,0.68643,0.68651,0.68632,0.68632,609799995.0
2005-10-12 17:30:00,0.68636,0.68643,0.68632,0.68633,643799994.0
2005-10-12 17:35:00,0.68634,0.68643,0.68615,0.68621,726300001.0
2005-10-12 17:40:00,0.68623,0.68634,0.68618,0.68629,668499996.0
2005-10-12 17:45:00,0.68626,0.68634,0.68624,0.6863,638600002.0
2005-10-12 17:50:00,0.68625,0.68653,0.68625,0.68653,653699998.0
2005-10-12 17:55:00,0.68646,0.68663,0.68646,0.68657,407800005.0
2005-10-12 18:00:00,0.68657,0.68664,0.68652,0.68663,5397900005.0
2005-10-12 18:05:00,0.68658,0.6866,0.6864,0.68649,5923599998.0
2005-10-12 18:10:00,0.68651,0.68659,0.6864,0.6865,5310200009.0
2005-10-12 18:15:00,0.68647,0.68652,0.68635,0.68642,5450099988.0
2005-10-12 18:20:00,0.68643,0.68661,0.68637,0.68652,4733899993.0
2005-10-12 18:25:00,0.68647,0.68666,0.68641,0.6865,4318299985.0
2005-10-12 18:30:00,0.68649,0.68658,0.68637,0.68643,3988500001.0
2005-10-12 18:35:00,0.68646,0.68661,0.68644,0.68658,1916499988.0
2005-10-12 18:40:00,0.68661,0.68664,0.68635,0.68637,2599300000.0
2005-10-12 18:45:00,0.6864,0.68648,0.68633,0.6864,1213299999.0
2005-10-12 18:50:00,0.68638,0.68652,0.68635,0.68642,1797400010.0
2005-10-12 18:55:00,0.68642,0.68653,0.68634,0.6865,2942099994.0
2005-10-12 19:00:00,0.6865,0.68657,0.68646,0.68651,2210099994.0
2005-10-12 19:05:00,0.68647,0.68667,0.68645,0.68661,3318400008.0
2005-10-12 19:10:00,0.68663,0.68665,0.68652,0.68658,1226100000.0
2005-10-12 19:15:00,0.68661,0.68681,0.6866,0.6867,2175000005.0
2005-10-12 19:20:00,0.68669,0.68692,0.68642,0.68681,1749700002.0
2005-10-12 19:25:00,0.68672,0.68694,0.68664,0.68675,2316300000.0
2005-10-12 19:30:00,0.68672,0.68673,0.68663,0.6867,2756700000.0
2005-10-12 19:35:00,0.68668,0.68671,0.68655,0.6866,2721499997.0
2005-10-12 19:40:00,0.68655,0.68655,0.68612,0.68623,2041799997.0
2005-10-12 19:45:00,0.68627,0.68652,0.68627,0.68637,945399996.0
2005-10-12 19:50:00,0.68636,0.68659,0.68635,0.68658,1483399990.0
2005-10-12 19:55:00,0.68657,0.68676,0.68653,0.68657,1782700000.0
2005-10-12 20:00:00,0.68667,0.68677,0.6866,0.68668,818299995.0
2005-10-12 20:05:00,0.68669,0.68675,0.6866,0.68671,1328600004.0
2005-10-12 20:10:00,0.68673,0.68675,0.68649,0.68653,2122100008.0
2005-10-12 20:15:00,0.68657,0.68671,0.68657,0.68657,2101199996.0
2005-10-12 20:20:00,0.68658,0.68668,0.68655,0.68655,1641099999.0
2005-10-12 20:25:00,0.68655,0.68664,0.68645,0.68647,2726499997.0
2005-10-12 20:30:00,0.68648,0.68661,0.68645,0.68652,5186800000.0
2005-10-12 20:35:00,0.68655,0.68668,0.68646,0.68665,2528400003.0
2005-10-12 20:40:00,0.68665,0.68695,0.68648,0.68681,2662799992.0
2005-10-12 20:45:00,0.68661,0.68667,0.68652,0.6866,2308999993.0
2005-10-12 20:50:00,0.68661,0.68667,0.68654,0.68665,4138400025.0
2005-10-12 20:55:00,0.68666,0.68672,0.68655,0.68663,5109600013.0
2005-10-12 21:00:00,0.68667,0.6868,0.6866,0.68677,4515700004.0
2005-10-12 21:05:00,0.68675,0.68682,0.68667,0.68667,1933700006.0
2005-10-12 21:10:00,0.68665,0.68694,0.68661,0.68669,1215100005.0
2005-10-12 21:15:00,0.68668,0.68675,0.68665,0.6867,1412800008.0
2005-10-12 21:20:00,0.68671,0.68671,0.68653,0.68658,2391200001.0
2005-10-12 21:25:00,0.6866,0.68665,0.6864,0.68646,874500000.0
2005-10-12 21:30:00,0.68645,0.68683,0.68645,0.68664,2084800006.0
2005-10-12 21:35:00,0.68677,0.68686,0.68654,0.68654,935100002.0
2005-10-12 21:40:00,0.68648,0.68663,0.68648,0.68656,1366200008.0
2005-10-12 21:45:00,0.68654,0.68665,0.68643,0.68643,1244600007.0
2005-10-12 21:50:00,0.68638,0.68647,0.68636,0.68643,843200001.0
2005-10-12 21:55:00,0.68644,0.68659,0.68643,0.68657,1161299997.0
2005-10-12 22:00:00,0.68659,0.6867,0.68639,0.68644,1548199993.0
2005-10-12 22:05:00,0.6864,0.68663,0.6864,0.6866,874200002.0
2005-10-12 22:10:00,0.68656,0.68664,0.68653,0.68659,889299999.0
2005-10-12 22:15:00,0.68659,0.68663,0.68646,0.68653,1642299996.0
2005-10-12 22:20:00,0.68653,0.68669,0.68651,0.68657,1373899999.0
2005-10-12 22:25:00,0.68651,0.68651,0.68618,0.6862,1121600002.0
2005-10-12 22:30:00,0.68623,0.6864,0.68623,0.68626,789199999.0
2005-10-12 22:35:00,0.68625,0.68635,0.6862,0.68627,1165800001.0
2005-10-12 22:40:00,0.68625,0.68651,0.68618,0.68628,1008900008.0
2005-10-12 22:45:00,0.68631,0.68631,0.68612,0.6862,1093000007.0
2005-10-12 22:50:00,0.68628,0.68641,0.68616,0.68623,553600004.0
2005-10-12 22:55:00,0.68623,0.68634,0.68613,0.68613,1040899989.0
2005-10-12 23:00:00,0.68621,0.68662,0.68613,0.68644,822099996.0
2005-10-12 23:05:00,0.68638,0.68658,0.68615,0.68635,1023700004.0
2005-10-12 23:10:00,0.68631,0.68663,0.68627,0.68642,846499992.0
2005-10-12 23:15:00,0.68643,0.68666,0.68617,0.68635,876700007.0
2005-10-12 23:20:00,0.6863,0.68678,0.6861,0.68641,856400003.0
2005-10-12 23:25:00,0.6865,0.68662,0.68605,0.68644,798699996.0
2005-10-12 23:30:00,0.68623,0.68668,0.68601,0.68645,862200001.0
2005-10-12 23:35:00,0.68633,0.68674,0.68613,0.68667,851699999.0
2005-10-12 23:40:00,0.68632,0.68648,0.68627,0.68637,477900003.0
2005-10-12 23:45:00,0.68624,0.68624,0.68612,0.68612,587399996.0
2005-10-12 23:50:00,0.68613,0.68619,0.68599,0.686,630900002.0
2005-10-12 23:55:00,0.68612,0.68612,0.6857,0.68602,625799990.0
2005-10-13 00:00:00,0.68602,0.68631,0.68587,0.68617,621700002.0
2005-10-13 00:05:00,0.68607,0.6861,0.68589,0.68589,726099994.0
2005-10-13 00:10:00,0.68592,0.68597,0.68582,0.68592,442700003.0
2005-10-13 00:15:00,0.68598,0.6862,0.68579,0.68579,603299993.0
2005-10-13 00:20:00,0.68579,0.68597,0.68579,0.68596,604299997.0
2005-10-13 00:25:00,0.68597,0.68624,0.68584,0.68593,664800005.0
2005-10-13 00:30:00,0.686,0.68602,0.68595,0.686,522399990.0
2005-10-13 00:35:00,0.68595,0.68607,0.68581,0.68605,710700008.0
2005-10-13 00:40:00,0.68602,0.68606,0.68593,0.68593,531699999.0
2005-10-13 00:45:00,0.68598,0.6863,0.6859,0.68598,693500006.0
2005-10-13 00:50:00,0.68595,0.68609,0.68583,0.68597,680399997.0
2005-10-13 00:55:00,0.686,0.68618,0.68579,0.686,610499997.0
2005-10-13 01:00:00,0.686,0.68617,0.68589,0.68617,747300007.0
2005-10-13 01:05:00,0.6862,0.68627,0.68612,0.68613,991999995.0
2005-10-13 01:10:00,0.68615,0.68649,0.68601,0.68608,657600000.0
2005-10-13 01:15:00,0.68613,0.6864,0.68603,0.6864,485400005.0
2005-10-13 01:20:00,0.68605,0.68622,0.68603,0.68622,524200004.0
2005-10-13 01:25:00,0.68618,0.68621,0.68607,0.68613,489700001.0
2005-10-13 01:30:00,0.68604,0.68625,0.68592,0.68592,527800002.0
2005-10-13 01:35:00,0.68595,0.68598,0.68579,0.68591,580300005.0
2005-10-13 01:40:00,0.68589,0.68599,0.68585,0.68592,860299993.0
2005-10-13 01:45:00,0.68595,0.686,0.6859,0.68596,538599999.0
2005-10-13 01:50:00,0.68587,0.6861,0.68582,0.68582,595399997.0
2005-10-13 01:55:00,0.6858,0.68586,0.68577,0.68577,480400003.0
2005-10-13 02:00:00,0.68576,0.68588,0.68565,0.68577,612999991.0
2005-10-13 02:05:00,0.68578,0.68605,0.68566,0.68588,676499995.0
2005-10-13 02:10:00,0.68588,0.68606,0.68587,0.68592,330300001.0
2005-10-13 02:15:00,0.68587,0.68602,0.68587,0.686,816499999.0
2005-10-13 02:20:00,0.686,0.68605,0.68577,0.68593,745600007.0
2005-10-13 02:25:00,0.68594,0.68603,0.68589,0.68601,804499999.0
2005-10-13 02:30:00,0.68602,0.68607,0.68595,0.686,686999995.0
2005-10-13 02:35:00,0.686,0.68629,0.686,0.68623,926800001.0
2005-10-13 02:40:00,0.68626,0.68656,0.68622,0.68637,897900009.0
2005-10-13 02:45:00,0.68633,0.68654,0.68633,0.68648,386999998.0
2005-10-13 02:50:00,0.68647,0.68658,0.68637,0.68653,785899996.0
2005-10-13 02:55:00,0.68653,0.68666,0.68645,0.68656,836000000.0
2005-10-13 03:00:00,0.68651,0.68654,0.68635,0.68636,629900006.0
2005-10-13 03:05:00,0.68638,0.68644,0.68583,0.68588,765399996.0
2005-10-13 03:10:00,0.68592,0.68592,0.68557,0.68579,526299995.0
2005-10-13 03:15:00,0.68579,0.6858,0.68537,0.68562,748700005.0
2005-10-13 03:20:00,0.6856,0.6858,0.68552,0.68575,967699984.0
2005-10-13 03:25:00,0.68573,0.68583,0.68566,0.68583,703400002.0
2005-10-13 03:30:00,0.68587,0.68587,0.68554,0.68568,556400000.0
2005-10-13 03:35:00,0.68573,0.68595,0.68569,0.68587,584600008.0
2005-10-13 03:40:00,0.68595,0.68605,0.68566,0.68575,502300002.0
2005-10-13 03:45:00,0.68571,0.68578,0.68563,0.68576,999899998.0
2005-10-13 03:50:00,0.68573,0.68585,0.6857,0.68575,1107799996.0
2005-10-13 03:55:00,0.68573,0.68584,0.68555,0.68556,563800001.0
2005-10-13 04:00:00,0.68566,0.68572,0.68552,0.68556,713999999.0
2005-10-13 04:05:00,0.6856,0.68578,0.68556,0.68572,600500001.0
2005-10-13 04:10:00,0.68578,0.68578,0.6856,0.6856,386800002.0
2005-10-13 04:15:00,0.68563,0.68585,0.68563,0.68582,538499993.0
2005-10-13 04:20:00,0.68582,0.68585,0.68568,0.68572,678399994.0
2005-10-13 04:25:00,0.68592,0.68611,0.68562,0.68598,704599998.0
2005-10-13 04:30:00,0.6858,0.6859,0.68574,0.68583,476399999.0
2005-10-13 04:35:00,0.68583,0.68595,0.68575,0.6859,453500007.0
2005-10-13 04:40:00,0.68593,0.686,0.68582,0.686,588199995.0
2005-10-13 04:45:00,0.68593,0.68625,0.68584,0.6859,771099998.0
2005-10-13 04:50:00,0.68591,0.68597,0.68567,0.68576,656400000.0
2005-10-13 04:55:00,0.68578,0.68597,0.68572,0.68576,911599999.0
2005-10-13 05:00:00,0.68577,0.68605,0.68577,0.68596,650300004.0
2005-10-13 05:05:00,0.68601,0.6862,0.68597,0.6862,596300002.0
2005-10-13 05:10:00,0.68614,0.68646,0.68614,0.68637,851799988.0
2005-10-13 05:15:00,0.6864,0.68653,0.68626,0.68637,859399999.0
2005-10-13 05:20:00,0.68636,0.68648,0.68636,0.68637,508600003.0
2005-10-13 05:25:00,0.68638,0.68638,0.68617,0.68631,519699999.0
2005-10-13 05:30:00,0.68635,0.68642,0.68625,0.68637,587900000.0
2005-10-13 05:35:00,0.68639,0.68639,0.68604,0.68613,582199996.0
2005-10-13 05:40:00,0.6862,0.68621,0.68601,0.68606,565100007.0
2005-10-13 05:45:00,0.68601,0.68612,0.68595,0.68595,624099997.0
2005-10-13 05:50:00,0.68602,0.68631,0.68596,0.68596,557100007.0
2005-10-13 05:55:00,0.68597,0.68634,0.68594,0.68594,356199996.0
2005-10-13 06:00:00,0.68595,0.68602,0.68579,0.68598,315100000.0
2005-10-13 06:05:00,0.68589,0.6862,0.68587,0.68609,649099998.0
2005-10-13 06:10:00,0.68592,0.68602,0.68587,0.686,525499998.0
2005-10-13 06:15:00,0.68596,0.68617,0.68596,0.68615,768900003.0
2005-10-13 06:20:00,0.68612,0.68623,0.68598,0.68598,598700002.0
2005-10-13 06:25:00,0.68596,0.68604,0.68588,0.68604,666700004.0
2005-10-13 06:30:00,0.68605,0.6861,0.68593,0.686,476300000.0
2005-10-13 06:35:00,0.68605,0.68605,0.68589,0.6859,420700001.0
2005-10-13 06:40:00,0.68597,0.68605,0.68592,0.686,449500004.0
2005-10-13 06:45:00,0.68622,0.68625,0.686,0.68613,897599991.0
2005-10-13 06:50:00,0.68613,0.68613,0.6859,0.68601,392599999.0
2005-10-13 06:55:00,0.68607,0.68609,0.68592,0.68608,470499993.0
2005-10-13 07:00:00,0.68604,0.68615,0.68601,0.68609,709899992.0
2005-10-13 07:05:00,0.68607,0.68607,0.68586,0.68595,589199999.0
2005-10-13 07:10:00,0.68594,0.68607,0.68589,0.68592,638400001.0
2005-10-13 07:15:00,0.68595,0.68596,0.68587,0.68595,568200001.0
2005-10-13 07:20:00,0.68598,0.686,0.68588,0.68592,687299999.0
2005-10-13 07:25:00,0.68589,0.68625,0.68589,0.68617,806499998.0
2005-10-13 07:30:00,0.68603,0.6861,0.68595,0.6861,557600002.0
2005-10-13 07:35:00,0.68608,0.68621,0.68595,0.68607,838299989.0
2005-10-13 07:40:00,0.68608,0.68608,0.68584,0.6859,415600001.0
2005-10-13 07:45:00,0.68588,0.68606,0.68587,0.68603,623800000.0
2005-10-13 07:50:00,0.68602,0.68632,0.68594,0.68594,479800000.0
2005-10-13 07:55:00,0.68593,0.68609,0.68588,0.68609,622900003.0
2005-10-13 08:00:00,0.6861,0.68617,0.68601,0.6861,660300007.0
2005-10-13 08:05:00,0.68609,0.68617,0.68598,0.68609,555500004.0
2005-10-13 08:10:00,0.68609,0.68612,0.68598,0.68604,667700003.0
2005-10-13 08:15:00,0.68609,0.68616,0.68587,0.68595,496600000.0
2005-10-13 08:20:00,0.6859,0.68612,0.68584,0.68612,408999996.0
2005-10-13 08:25:00,0.68604,0.68619,0.68602,0.68615,743499991.0
2005-10-13 08:30:00,0.68617,0.68625,0.68611,0.6862,825499997.0
2005-10-13 08:35:00,0.68616,0.68621,0.68604,0.68616,624499996.0
2005-10-13 08:40:00,0.68614,0.68624,0.6861,0.68617,781800004.0
2005-10-13 08:45:00,0.68616,0.6864,0.68605,0.68635,618699998.0
2005-10-13 08:50:00,0.68634,0.68658,0.6863,0.6865,843700004.0
2005-10-13 08:55:00,0.68658,0.68658,0.68621,0.68639,590799995.0
2005-10-13 09:00:00,0.68639,0.68665,0.68637,0.68656,542700008.0
2005-10-13 09:05:00,0.68667,0.68671,0.68645,0.68647,721399996.0
2005-10-13 09:10:00,0.68644,0.68661,0.68634,0.68656,896200002.0
2005-10-13 09:15:00,0.6866,0.68666,0.68643,0.68665,724999996.0
2005-10-13 09:20:00,0.68663,0.68664,0.68636,0.68642,845099995.0
2005-10-13 09:25:00,0.68647,0.68652,0.68632,0.68633,526400000.0
2005-10-13 09:30:00,0.68638,0.68662,0.68628,0.68658,728900002.0
2005-10-13 09:35:00,0.68654,0.68662,0.68648,0.68651,554200006.0
2005-10-13 09:40:00,0.68648,0.68666,0.68648,0.68654,558699996.0
2005-10-13 09:45:00,0.68657,0.68662,0.68637,0.68641,767099998.0
2005-10-13 09:50:00,0.68645,0.68656,0.6864,0.68653,575299995.0
2005-10-13 09:55:00,0.68651,0.68651,0.68617,0.68631,730400003.0
2005-10-13 10:00:00,0.68632,0.68636,0.68599,0.686,811200004.0
2005-10-13 10:05:00,0.68595,0.68603,0.68586,0.68601,615099999.0
2005-10-13 10:10:00,0.68604,0.68604,0.6859,0.68592,463200006.0
2005-10-13 10:15:00,0.68594,0.68594,0.68575,0.68577,663699994.0
2005-10-13 10:20:00,0.68571,0.68571,0.68523,0.68525,824699988.0
2005-10-13 10:25:00,0.68525,0.68537,0.68521,0.68523,659500003.0
2005-10-13 10:30:00,0.68521,0.68526,0.68499,0.68499,626600001.0
2005-10-13 10:35:00,0.68501,0.68522,0.68497,0.6852,604099996.0
2005-10-13 10:40:00,0.68524,0.6855,0.68524,0.68535,720000005.0
2005-10-13 10:45:00,0.68538,0.68545,0.6853,0.68545,711799997.0
2005-10-13 10:50:00,0.68544,0.6855,0.68521,0.68521,727699996.0
2005-10-13 10:55:00,0.68523,0.68532,0.68513,0.68527,625300002.0
2005-10-13 11:00:00,0.68532,0.68532,0.68497,0.68508,784700000.0
2005-10-13 11:05:00,0.68504,0.68529,0.68504,0.68524,354700002.0
2005-10-13 11:10:00,0.68529,0.68546,0.68527,0.68532,761899996.0
2005-10-13 11:15:00,0.68534,0.68534,0.6851,0.68522,655499993.0
2005-10-13 11:20:00,0.68519,0.68533,0.68515,0.68522,518600002.0
2005-10-13 11:25:00,0.68518,0.68524,0.68507,0.68512,658500004.0
2005-10-13 11:30:00,0.68517,0.68531,0.6851,0.6853,827700004.0
2005-10-13 11:35:00,0.68536,0.68538,0.68527,0.68534,581200002.0
2005-10-13 11:40:00,0.68535,0.68535,0.68518,0.68524,1032399992.0
2005-10-13 11:45:00,0.68519,0.68546,0.68519,0.6853,761199999.0
2005-10-13 11:50:00,0.68522,0.68527,0.68498,0.68498,472000003.0
2005-10-13 11:55:00,0.68503,0.68527,0.68498,0.68525,770900004.0
2005-10-13 12:00:00,0.68522,0.68527,0.68494,0.68494,705900006.0
2005-10-13 12:05:00,0.68497,0.68519,0.68497,0.68512,690999998.0
2005-10-13 12:10:00,0.68512,0.68523,0.68505,0.68519,655799996.0
2005-10-13 12:15:00,0.68515,0.68524,0.68507,0.68517,917099995.0
2005-10-13 12:20:00,0.6852,0.68525,0.68512,0.68525,612499995.0
2005-10-13 12:25:00,0.68525,0.68532,0.6852,0.68532,583599994.0
2005-10-13 12:30:00,0.68531,0.68533,0.6852,0.68522,412499999.0
2005-10-13 12:35:00,0.6852,0.68528,0.6852,0.68528,343199998.0
2005-10-13 12:40:00,0.68522,0.68536,0.6852,0.68533,623199993.0
2005-10-13 12:45:00,0.68533,0.68537,0.68517,0.6852,678300000.0
2005-10-13 12:50:00,0.6852,0.68558,0.68506,0.68555,787800000.0
2005-10-13 12:55:00,0.68552,0.68552,0.68522,0.68522,711900001.0
2005-10-13 13:00:00,0.68521,0.68525,0.68513,0.68517,641899999.0
2005-10-13 13:05:00,0.68514,0.68534,0.68507,0.68532,857300002.0
2005-10-13 13:10:00,0.68532,0.68543,0.68529,0.68539,807900002.0
2005-10-13 13:15:00,0.68543,0.68558,0.68538,0.68538,875599999.0
2005-10-13 13:20:00,0.68534,0.68545,0.68531,0.68537,695500000.0
2005-10-13 13:25:00,0.68533,0.6854,0.68515,0.68527,696100004.0
2005-10-13 13:30:00,0.68523,0.68528,0.68511,0.68516,470699998.0
2005-10-13 13:35:00,0.68514,0.68535,0.6851,0.68512,640900012.0
2005-10-13 13:40:00,0.68518,0.68518,0.68492,0.68493,655800001.0
2005-10-13 13:45:00,0.68491,0.68491,0.68464,0.68468,561000006.0
2005-10-13 13:50:00,0.68458,0.68474,0.68452,0.68471,892700005.0
2005-10-13 13:55:00,0.68472,0.68475,0.68421,0.6843,569100000.0
2005-10-13 14:00:00,0.68421,0.68442,0.68415,0.68439,941799999.0
2005-10-13 14:05:00,0.68437,0.68454,0.68437,0.68446,646100004.0
2005-10-13 14:10:00,0.68457,0.68497,0.68454,0.68477,1001700003.0
2005-10-13 14:15:00,0.68475,0.68483,0.68472,0.6848,805399999.0
2005-10-13 14:20:00,0.68475,0.68485,0.68469,0.68471,668700013.0
2005-10-13 14:25:00,0.68468,0.68474,0.68452,0.68455,939599991.0
2005-10-13 14:30:00,0.68457,0.68493,0.68451,0.68477,751500003.0
2005-10-13 14:35:00,0.6848,0.68497,0.68451,0.6849,830500000.0
2005-10-13 14:40:00,0.68496,0.68499,0.68465,0.68465,533699998.0
2005-10-13 14:45:00,0.68463,0.68473,0.68445,0.68447,823199999.0
2005-10-13 14:50:00,0.68446,0.68449,0.68405,0.68405,765699994.0
2005-10-13 14:55:00,0.68404,0.68415,0.68348,0.68351,858999994.0
2005-10-13 15:00:00,0.68349,0.68375,0.68345,0.68375,625999996.0
2005-10-13 15:05:00,0.68376,0.68378,0.68357,0.68358,872499989.0
2005-10-13 15:10:00,0.68361,0.68368,0.68352,0.68354,519399991.0
2005-10-13 15:15:00,0.68357,0.68365,0.68327,0.68365,678900009.0
2005-10-13 15:20:00,0.68371,0.68375,0.68359,0.68367,825700000.0
2005-10-13 15:25:00,0.6836,0.68361,0.68315,0.68315,553099999.0
2005-10-13 15:30:00,0.68315,0.68319,0.68302,0.6831,818299992.0
2005-10-13 15:35:00,0.6832,0.68324,0.68308,0.68308,726000006.0
2005-10-13 15:40:00,0.6831,0.6831,0.68259,0.68263,815599993.0
2005-10-13 15:45:00,0.6827,0.68271,0.68256,0.68264,725199999.0
2005-10-13 15:50:00,0.68264,0.6828,0.68263,0.68274,877700004.0
2005-10-13 15:55:00,0.68262,0.68274,0.68262,0.68271,695299998.0
2005-10-13 16:00:00,0.68272,0.68275,0.6826,0.68268,490799993.0
2005-10-13 16:05:00,0.68264,0.68279,0.68264,0.68273,575200002.0
2005-10-13 16:10:00,0.68271,0.68278,0.68236,0.68238,665900000.0
2005-10-13 16:15:00,0.68228,0.68228,0.68205,0.68212,628000003.0
2005-10-13 16:20:00,0.68209,0.68235,0.68208,0.68228,598700004.0
2005-10-13 16:25:00,0.68226,0.68236,0.68215,0.68234,772800007.0
2005-10-13 16:30:00,0.68232,0.68249,0.68229,0.68241,477900002.0
2005-10-13 16:35:00,0.68247,0.68265,0.6824,0.6826,685199994.0
2005-10-13 16:40:00,0.6826,0.68278,0.68258,0.68273,615499998.0
2005-10-13 16:45:00,0.68268,0.68277,0.68248,0.68248,773300002.0
2005-10-13 16:50:00,0.68253,0.6826,0.68238,0.68247,751299991.0
2005-10-13 16:55:00,0.68247,0.6826,0.68239,0.68247,706299997.0
2005-10-13 17:00:00,0.68234,0.68257,0.68229,0.68254,595399996.0
2005-10-13 17:05:00,0.68252,0.68275,0.68252,0.68271,776099997.0
2005-10-13 17:10:00,0.68269,0.68296,0.68265,0.68293,712700004.0
2005-10-13 17:15:00,0.68295,0.68299,0.68278,0.68278,700199996.0
2005-10-13 17:20:00,0.68287,0.68295,0.68271,0.68281,852999999.0
2005-10-13 17:25:00,0.68274,0.68281,0.68252,0.68252,1003700006.0
2005-10-13 17:30:00,0.68253,0.68253,0.68235,0.68247,675300007.0
2005-10-13 17:35:00,0.6825,0.6826,0.68246,0.6826,448500004.0
2005-10-13 17:40:00,0.68256,0.68256,0.6824,0.6825,582399998.0
2005-10-13 17:45:00,0.68243,0.68261,0.68231,0.68255,726500000.0
2005-10-13 17:50:00,0.68248,0.68283,0.68248,0.68283,781900003.0
2005-10-13 17:55:00,0.68278,0.6828,0.68266,0.68267,609300002.0
2005-10-13 18:00:00,0.6827,0.68281,0.68267,0.68281,5485999973.0
2005-10-13 18:05:00,0.68278,0.68284,0.6825,0.68266,4677199979.0
2005-10-13 18:10:00,0.68266,0.68282,0.6826,0.68262,5341100030.0
2005-10-13 18:15:00,0.68264,0.68288,0.68241,0.68258,5525799982.0
2005-10-13 18:20:00,0.68265,0.68287,0.6826,0.6826,4934200001.0
2005-10-13 18:25:00,0.68262,0.68293,0.6826,0.68293,3857500001.0
2005-10-13 18:30:00,0.68288,0.68306,0.68273,0.68288,4261300006.0
2005-10-13 18:35:00,0.68295,0.68338,0.68284,0.68324,1669399997.0
2005-10-13 18:40:00,0.68327,0.68348,0.6832,0.6832,2683799985.0
2005-10-13 18:45:00,0.6832,0.6833,0.68308,0.68312,1449100000.0
2005-10-13 18:50:00,0.68312,0.68331,0.68311,0.68326,2031900016.0
2005-10-13 18:55:00,0.68322,0.6835,0.68319,0.68335,3186699983.0
2005-10-13 19:00:00,0.68334,0.68343,0.68327,0.68336,1932900007.0
2005-10-13 19:05:00,0.68333,0.68355,0.68329,0.6835,2820999991.0
2005-10-13 19:10:00,0.68351,0.68351,0.6832,0.68323,1746500002.0
2005-10-13 19:15:00,0.68326,0.68354,0.68326,0.68329,2101599991.0
2005-10-13 19:20:00,0.68327,0.68331,0.68312,0.68318,1484399994.0
2005-10-13 19:25:00,0.68319,0.68331,0.68307,0.68315,2346800011.0
2005-10-13 19:30:00,0.68313,0.68315,0.68303,0.68307,2538099982.0
2005-10-13 19:35:00,0.68304,0.68312,0.68293,0.6831,2451699983.0
2005-10-13 19:40:00,0.68307,0.68355,0.68307,0.68342,2039200004.0
2005-10-13 19:45:00,0.68346,0.68354,0.68336,0.68353,881899999.0
2005-10-13 19:50:00,0.68355,0.68366,0.68349,0.68362,1366300006.0
2005-10-13 19:55:00,0.68366,0.68381,0.6836,0.68367,1283500006.0
2005-10-13 20:00:00,0.68373,0.68378,0.68361,0.68365,970600007.0
2005-10-13 20:05:00,0.68364,0.68364,0.68346,0.68347,1222900005.0
2005-10-13 20:10:00,0.68344,0.68363,0.68334,0.6836,2509500000.0
2005-10-13 20:15:00,0.6836,0.68372,0.68355,0.68362,2284799993.0
2005-10-13 20:20:00,0.68363,0.6837,0.68351,0.68354,1880800006.0
2005-10-13 20:25:00,0.68355,0.68363,0.68351,0.68356,2746600005.0
2005-10-13 20:30:00,0.68363,0.68373,0.68348,0.68373,5178999987.0
2005-10-13 20:35:00,0.6838,0.6838,0.68362,0.68362,2491299990.0
2005-10-13 20:40:00,0.68366,0.68385,0.68363,0.68374,2586700004.0
2005-10-13 20:45:00,0.68373,0.68423,0.68372,0.68405,2125800008.0
2005-10-13 20:50:00,0.68408,0.68444,0.68408,0.68444,4183499980.0
2005-10-13 20:55:00,0.68445,0.68463,0.68434,0.68455,5589799988.0
2005-10-13 21:00:00,0.68458,0.68471,0.68455,0.68462,3946300007.0
2005-10-13 21:05:00,0.68455,0.68464,0.68435,0.68454,2013100000.0
2005-10-13 21:10:00,0.68456,0.6846,0.68446,0.68448,1413000001.0
2005-10-13 21:15:00,0.68451,0.68458,0.68445,0.68454,1942400003.0
2005-10-13 21:20:00,0.68458,0.68477,0.68448,0.68465,2578999997.0
2005-10-13 21:25:00,0.68467,0.6847,0.68447,0.68457,872400007.0
2005-10-13 21:30:00,0.68462,0.68476,0.68457,0.68466,1980000011.0
2005-10-13 21:35:00,0.68467,0.68493,0.68463,0.68492,857100007.0
2005-10-13 21:40:00,0.68489,0.68504,0.68478,0.68481,1334500004.0
2005-10-13 21:45:00,0.68482,0.68486,0.6847,0.68475,979900003.0
2005-10-13 21:50:00,0.6847,0.68479,0.68463,0.68477,869899998.0
2005-10-13 21:55:00,0.68479,0.68497,0.68473,0.68496,1084800015.0
2005-10-13 22:00:00,0.68498,0.68521,0.68497,0.68508,1926999996.0
2005-10-13 22:05:00,0.68506,0.68519,0.68506,0.68516,904000005.0
2005-10-13 22:10:00,0.68513,0.6853,0.68512,0.6853,1041799988.0
2005-10-13 22:15:00,0.68528,0.68529,0.68517,0.68522,1599799994.0
2005-10-13 22:20:00,0.68519,0.6852,0.68508,0.68517,1539300008.0
2005-10-13 22:25:00,0.68515,0.68524,0.68495,0.68495,1115399998.0
2005-10-13 22:30:00,0.68499,0.68503,0.68489,0.68494,943700004.0
2005-10-13 22:35:00,0.68494,0.68495,0.68475,0.68479,1210200000.0
2005-10-13 22:40:00,0.68475,0.68478,0.6846,0.68471,1140099996.0
2005-10-13 22:45:00,0.68471,0.68481,0.68449,0.68465,721700001.0
2005-10-13 22:50:00,0.68468,0.68468,0.68432,0.68435,533300002.0
2005-10-13 22:55:00,0.68432,0.68434,0.68407,0.68407,1108200002.0
2005-10-13 23:00:00,0.68425,0.68469,0.68389,0.68428,673799999.0
2005-10-13 23:05:00,0.6843,0.6845,0.68405,0.68424,929700000.0
2005-10-13 23:10:00,0.68419,0.68457,0.68371,0.68442,855900001.0
2005-10-13 23:15:00,0.68435,0.68478,0.6842,0.68453,799800003.0
2005-10-13 23:20:00,0.68466,0.6848,0.68427,0.68466,926099998.0
2005-10-13 23:25:00,0.6845,0.68471,0.68427,0.68435,590100002.0
2005-10-13 23:30:00,0.68439,0.68457,0.68439,0.68452,742999994.0
2005-10-13 23:35:00,0.68454,0.68459,0.68442,0.68455,833999999.0
2005-10-13 23:40:00,0.68455,0.68472,0.68449,0.68456,595900000.0
2005-10-13 23:45:00,0.6846,0.68472,0.68459,0.68463,439199999.0
2005-10-13 23:50:00,0.6846,0.68463,0.68452,0.68455,562300006.0
2005-10-13 23:55:00,0.6846,0.68465,0.68428,0.68455,757999996.0
2005-10-14 00:00:00,0.6845,0.68461,0.68449,0.68455,439000000.0
2005-10-14 00:05:00,0.68447,0.68473,0.68447,0.68471,692400005.0
2005-10-14 00:10:00,0.68473,0.68485,0.68464,0.68467,473700001.0
2005-10-14 00:15:00,0.68474,0.68478,0.68465,0.68467,551399999.0
2005-10-14 00:20:00,0.68467,0.68484,0.68466,0.68476,405199996.0
2005-10-14 00:25:00,0.68512,0.68516,0.68474,0.68483,727200000.0
2005-10-14 00:30:00,0.68489,0.68497,0.6848,0.68497,576399999.0
2005-10-14 00:35:00,0.68497,0.68504,0.68479,0.68488,541300000.0
2005-10-14 00:40:00,0.68492,0.68502,0.68475,0.68476,864299993.0
2005-10-14 00:45:00,0.6848,0.68517,0.6848,0.685,678600004.0
2005-10-14 00:50:00,0.68502,0.68502,0.68478,0.68482,417299991.0
2005-10-14 00:55:00,0.68483,0.68488,0.68471,0.68472,614600001.0
2005-10-14 01:00:00,0.68474,0.68479,0.68461,0.68471,925399995.0
2005-10-14 01:05:00,0.68468,0.68472,0.68459,0.68463,850399998.0
2005-10-14 01:10:00,0.68464,0.68473,0.68459,0.68468,833600000.0
2005-10-14 01:15:00,0.68467,0.68475,0.6846,0.68462,571200002.0
2005-10-14 01:20:00,0.68458,0.68467,0.6844,0.68461,710699993.0
2005-10-14 01:25:00,0.68456,0.6847,0.68456,0.68469,553499993.0
2005-10-14 01:30:00,0.68464,0.68491,0.6846,0.68487,514999994.0
2005-10-14 01:35:00,0.68488,0.68491,0.68462,0.68472,693999998.0
2005-10-14 01:40:00,0.68468,0.68486,0.68467,0.68467,849499996.0
2005-10-14 01:45:00,0.68465,0.68477,0.68463,0.6847,401899999.0
2005-10-14 01:50:00,0.68469,0.68473,0.68441,0.68452,735799995.0
2005-10-14 01:55:00,0.68451,0.6846,0.68442,0.68442,468399999.0
2005-10-14 02:00:00,0.68445,0.68483,0.68437,0.68483,731099994.0
2005-10-14 02:05:00,0.68483,0.68505,0.68477,0.68499,756299999.0
2005-10-14 02:10:00,0.68503,0.68517,0.68498,0.68507,664299991.0
2005-10-14 02:15:00,0.685,0.68514,0.68498,0.6851,595700006.0
2005-10-14 02:20:00,0.68507,0.68522,0.68498,0.68506,708000001.0
2005-10-14 02:25:00,0.68517,0.68517,0.6849,0.685,681700003.0
2005-10-14 02:30:00,0.68498,0.68527,0.68493,0.68497,594199996.0
2005-10-14 02:35:00,0.68492,0.68504,0.68485,0.68495,648800000.0
2005-10-14 02:40:00,0.68504,0.68513,0.68493,0.68507,589000007.0
2005-10-14 02:45:00,0.68505,0.68519,0.68503,0.6851,718099998.0
2005-10-14 02:50:00,0.68507,0.68513,0.68498,0.68503,625200001.0
2005-10-14 02:55:00,0.68504,0.68527,0.68502,0.68511,1095399994.0
2005-10-14 03:00:00,0.68516,0.68544,0.68516,0.6854,673400002.0
2005-10-14 03:05:00,0.68538,0.68539,0.68521,0.68523,609400000.0
2005-10-14 03:10:00,0.68529,0.68529,0.6851,0.6851,504100001.0
2005-10-14 03:15:00,0.68517,0.6853,0.68513,0.68525,703599995.0
2005-10-14 03:20:00,0.68524,0.68528,0.68515,0.68519,947400008.0
2005-10-14 03:25:00,0.6852,0.68543,0.6852,0.68543,300499998.0
2005-10-14 03:30:00,0.68537,0.68546,0.68533,0.68538,808500011.0
2005-10-14 03:35:00,0.6854,0.68546,0.68518,0.68524,555800002.0
2005-10-14 03:40:00,0.68518,0.68524,0.68508,0.68513,787899994.0
2005-10-14 03:45:00,0.68519,0.68523,0.68497,0.685,556100004.0
2005-10-14 03:50:00,0.685,0.68511,0.685,0.68502,270399996.0
2005-10-14 03:55:00,0.685,0.68507,0.68493,0.68501,753300001.0
2005-10-14 04:00:00,0.6851,0.68525,0.68502,0.68523,568499994.0
2005-10-14 04:05:00,0.68522,0.68531,0.68514,0.68527,476500001.0
2005-10-14 04:10:00,0.68527,0.6853,0.68507,0.68513,453599998.0
2005-10-14 04:15:00,0.68516,0.68519,0.68493,0.68502,536200000.0
2005-10-14 04:20:00,0.68502,0.68519,0.68499,0.68516,659300004.0
2005-10-14 04:25:00,0.68516,0.68516,0.68495,0.685,707399997.0
2005-10-14 04:30:00,0.68504,0.68512,0.68488,0.68496,617799999.0
2005-10-14 04:35:00,0.68494,0.68507,0.68478,0.68491,733900002.0
2005-10-14 04:40:00,0.68504,0.68511,0.68496,0.68507,617800000.0
2005-10-14 04:45:00,0.68502,0.68519,0.68502,0.68519,585200006.0
2005-10-14 04:50:00,0.68517,0.6852,0.68509,0.68509,470999996.0
2005-10-14 04:55:00,0.6851,0.68519,0.68505,0.68512,398899996.0
2005-10-14 05:00:00,0.6851,0.68522,0.68504,0.68515,381000001.0
2005-10-14 05:05:00,0.68511,0.68556,0.68508,0.68556,563399999.0
2005-10-14 05:10:00,0.68541,0.68566,0.68528,0.68564,596000008.0
2005-10-14 05:15:00,0.6858,0.6858,0.68538,0.6855,751299988.0
2005-10-14 05:20:00,0.68552,0.68558,0.68543,0.68548,622800006.0
2005-10-14 05:25:00,0.68547,0.6856,0.6854,0.68556,795799998.0
2005-10-14 05:30:00,0.68553,0.68564,0.68536,0.68543,631099998.0
2005-10-14 05:35:00,0.68549,0.68558,0.68536,0.68552,383900002.0
2005-10-14 05:40:00,0.68558,0.68561,0.68546,0.68552,638300001.0
2005-10-14 05:45:00,0.68548,0.68553,0.68542,0.68545,603099997.0
2005-10-14 05:50:00,0.6855,0.68562,0.68542,0.6856,824000002.0
2005-10-14 05:55:00,0.6856,0.68566,0.68555,0.68558,360899996.0
2005-10-14 06:00:00,0.68559,0.68564,0.68551,0.68558,589200002.0
2005-10-14 06:05:00,0.68556,0.68565,0.68553,0.68564,629200003.0
2005-10-14 06:10:00,0.68563,0.68576,0.68559,0.6857,667300001.0
2005-10-14 06:15:00,0.68588,0.68607,0.68564,0.6858,752199995.0
2005-10-14 06:20:00,0.68573,0.68582,0.68573,0.68577,511300005.0
2005-10-14 06:25:00,0.68575,0.68583,0.68571,0.68583,509599996.0
2005-10-14 06:30:00,0.68583,0.68592,0.68577,0.68586,547400004.0
2005-10-14 06:35:00,0.68582,0.68593,0.68578,0.68582,618799998.0
2005-10-14 06:40:00,0.68579,0.68589,0.68559,0.68573,579600002.0
2005-10-14 06:45:00,0.68577,0.68577,0.68549,0.68555,983699985.0
2005-10-14 06:50:00,0.68555,0.68562,0.68531,0.68539,534099996.0
2005-10-14 06:55:00,0.68536,0.68551,0.68521,0.6855,1018699993.0
2005-10-14 07:00:00,0.68549,0.6856,0.68536,0.68544,835000003.0
2005-10-14 07:05:00,0.68545,0.68553,0.68535,0.68547,789799999.0
2005-10-14 07:10:00,0.68546,0.68556,0.68539,0.68547,439800002.0
2005-10-14 07:15:00,0.6855,0.6855,0.68525,0.68536,631500003.0
2005-10-14 07:20:00,0.68535,0.68543,0.68527,0.68532,475100002.0
2005-10-14 07:25:00,0.68531,0.68534,0.68525,0.6853,353100002.0
2005-10-14 07:30:00,0.6852,0.68544,0.68501,0.68522,940800005.0
2005-10-14 07:35:00,0.68522,0.68524,0.68504,0.68517,719200002.0
2005-10-14 07:40:00,0.6852,0.68531,0.68507,0.68524,601099998.0
2005-10-14 07:45:00,0.68525,0.68536,0.68524,0.68529,785099997.0
2005-10-14 07:50:00,0.68523,0.68531,0.68517,0.68518,355900000.0
2005-10-14 07:55:00,0.68515,0.68525,0.68506,0.68508,809000001.0
2005-10-14 08:00:00,0.68503,0.68513,0.68489,0.68505,599600004.0
2005-10-14 08:05:00,0.68494,0.68515,0.68491,0.6851,720199990.0
2005-10-14 08:10:00,0.68512,0.68517,0.68497,0.6851,817999998.0
2005-10-14 08:15:00,0.68517,0.68528,0.68502,0.68506,685199995.0
2005-10-14 08:20:00,0.68502,0.6851,0.68485,0.68501,868500008.0
2005-10-14 08:25:00,0.68498,0.68505,0.68479,0.68479,586300000.0
2005-10-14 08:30:00,0.68477,0.68497,0.68477,0.68489,770200001.0
2005-10-14 08:35:00,0.68485,0.68493,0.68469,0.68487,593000002.0
2005-10-14 08:40:00,0.68479,0.68483,0.68465,0.68468,678900004.0
2005-10-14 08:45:00,0.6846,0.68461,0.68438,0.68438,583500006.0
2005-10-14 08:50:00,0.68435,0.68452,0.68421,0.6845,637100004.0
2005-10-14 08:55:00,0.68449,0.68449,0.68428,0.68428,567999999.0
2005-10-14 09:00:00,0.68427,0.6844,0.68395,0.68403,606499995.0
2005-10-14 09:05:00,0.68402,0.68411,0.68393,0.68399,583900008.0
2005-10-14 09:10:00,0.68401,0.68405,0.68394,0.68395,681199993.0
2005-10-14 09:15:00,0.68396,0.68407,0.68389,0.68394,507499999.0
2005-10-14 09:20:00,0.68397,0.68433,0.68393,0.6843,680399996.0
2005-10-14 09:25:00,0.68437,0.68461,0.68437,0.68445,600300002.0
2005-10-14 09:30:00,0.68451,0.68453,0.6844,0.6844,402599996.0
2005-10-14 09:35:00,0.68438,0.68445,0.68429,0.68432,609000003.0
2005-10-14 09:40:00,0.6843,0.68434,0.68415,0.68422,818600001.0
2005-10-14 09:45:00,0.68427,0.68427,0.68409,0.68418,864199992.0
2005-10-14 09:50:00,0.68421,0.68422,0.68401,0.68416,757599999.0
2005-10-14 09:55:00,0.68419,0.68438,0.68419,0.6843,452200004.0
2005-10-14 10:00:00,0.68432,0.6844,0.68428,0.68432,583700002.0
2005-10-14 10:05:00,0.68427,0.68437,0.68412,0.68423,612700008.0
2005-10-14 10:10:00,0.68408,0.68435,0.68408,0.6843,418999999.0
2005-10-14 10:15:00,0.68437,0.68443,0.6843,0.6844,543200002.0
2005-10-14 10:20:00,0.68444,0.68454,0.68435,0.68444,634200002.0
2005-10-14 10:25:00,0.68445,0.68445,0.68417,0.68422,596900004.0
2005-10-14 10:30:00,0.68422,0.68434,0.68414,0.68414,530599992.0
2005-10-14 10:35:00,0.68417,0.68432,0.68413,0.68428,696099999.0
2005-10-14 10:40:00,0.68428,0.68435,0.68422,0.68425,424799997.0
2005-10-14 10:45:00,0.68423,0.68433,0.68415,0.68433,833299998.0
2005-10-14 10:50:00,0.68434,0.68435,0.68418,0.6843,941500000.0
2005-10-14 10:55:00,0.68431,0.68445,0.68425,0.68445,823600005.0
2005-10-14 11:00:00,0.68443,0.68445,0.68431,0.68439,431799999.0
2005-10-14 11:05:00,0.6844,0.68453,0.6844,0.68451,656200001.0
2005-10-14 11:10:00,0.68451,0.68497,0.68449,0.6849,673000005.0
2005-10-14 11:15:00,0.68497,0.68536,0.68494,0.68526,982100001.0
2005-10-14 11:20:00,0.6852,0.68558,0.68513,0.68557,683299994.0
2005-10-14 11:25:00,0.68551,0.68562,0.68537,0.68557,856100001.0
2005-10-14 11:30:00,0.6856,0.6856,0.68525,0.68526,735000001.0
2005-10-14 11:35:00,0.68526,0.68541,0.68514,0.68533,861199989.0
2005-10-14 11:40:00,0.68539,0.68558,0.68529,0.68547,320200000.0
2005-10-14 11:45:00,0.68549,0.68553,0.68539,0.68549,837400007.0
2005-10-14 11:50:00,0.68541,0.68562,0.68531,0.68531,756599998.0
2005-10-14 11:55:00,0.68537,0.68549,0.68531,0.68546,926500002.0
2005-10-14 12:00:00,0.68541,0.68573,0.68541,0.68566,813199999.0
2005-10-14 12:05:00,0.68565,0.68565,0.68536,0.68537,697300003.0
2005-10-14 12:10:00,0.68537,0.68559,0.6853,0.68555,667800000.0
2005-10-14 12:15:00,0.68554,0.68558,0.68539,0.68548,550300002.0
2005-10-14 12:20:00,0.68545,0.6857,0.68543,0.68565,569300001.0
2005-10-14 12:25:00,0.68567,0.68571,0.68558,0.68559,844500000.0
2005-10-14 12:30:00,0.68551,0.68557,0.68546,0.68549,584400003.0
2005-10-14 12:35:00,0.68549,0.68564,0.68548,0.68559,544099993.0
2005-10-14 12:40:00,0.68558,0.68563,0.68551,0.68561,851899995.0
2005-10-14 12:45:00,0.68563,0.68563,0.6853,0.6853,525800000.0
2005-10-14 12:50:00,0.68534,0.68541,0.68497,0.68498,728700000.0
2005-10-14 12:55:00,0.6849,0.685,0.68489,0.68497,547799996.0
2005-10-14 13:00:00,0.68504,0.68534,0.68504,0.68527,669699994.0
2005-10-14 13:05:00,0.68523,0.68526,0.68498,0.68516,955400006.0
2005-10-14 13:10:00,0.68512,0.68518,0.68508,0.6851,427899996.0
2005-10-14 13:15:00,0.68504,0.68527,0.68504,0.68522,646999997.0
2005-10-14 13:20:00,0.68522,0.68529,0.68517,0.68524,698300009.0
2005-10-14 13:25:00,0.68518,0.68518,0.68498,0.68509,532000005.0
2005-10-14 13:30:00,0.68513,0.68515,0.68503,0.6851,587200002.0
2005-10-14 13:35:00,0.68506,0.68524,0.68501,0.68522,522800008.0
2005-10-14 13:40:00,0.68523,0.68523,0.68505,0.68505,608399998.0
2005-10-14 13:45:00,0.68503,0.68524,0.68502,0.68521,874000004.0
2005-10-14 13:50:00,0.6852,0.6853,0.68515,0.68526,622700005.0
2005-10-14 13:55:00,0.68532,0.68536,0.68519,0.68525,596700000.0
2005-10-14 14:00:00,0.68519,0.68537,0.68513,0.6853,700299999.0
2005-10-14 14:05:00,0.68525,0.68532,0.68515,0.68527,604899993.0
2005-10-14 14:10:00,0.6853,0.68531,0.68517,0.68521,711600004.0
2005-10-14 14:15:00,0.6852,0.68532,0.68508,0.68513,474200003.0
2005-10-14 14:20:00,0.68513,0.68528,0.6851,0.68524,759200002.0
2005-10-14 14:25:00,0.68524,0.68525,0.6848,0.68495,853999997.0
2005-10-14 14:30:00,0.68451,0.68595,0.68392,0.68572,717200012.0
2005-10-14 14:35:00,0.68571,0.68602,0.68559,0.68597,947800004.0
2005-10-14 14:40:00,0.68602,0.68622,0.68576,0.68595,422899998.0
2005-10-14 14:45:00,0.68597,0.68597,0.68496,0.68502,725999993.0
2005-10-14 14:50:00,0.68502,0.68507,0.68473,0.6848,632699994.0
2005-10-14 14:55:00,0.68491,0.68496,0.68463,0.6847,718499997.0
2005-10-14 15:00:00,0.68467,0.68474,0.68446,0.68463,917200002.0
2005-10-14 15:05:00,0.68464,0.68482,0.6846,0.68479,665199998.0
2005-10-14 15:10:00,0.68485,0.68499,0.68465,0.68465,700800009.0
2005-10-14 15:15:00,0.68471,0.68475,0.68451,0.68459,739800008.0
2005-10-14 15:20:00,0.68455,0.68458,0.6844,0.68445,776900005.0
2005-10-14 15:25:00,0.68442,0.68443,0.68408,0.68408,599600004.0
2005-10-14 15:30:00,0.68405,0.68412,0.68351,0.68358,894500004.0
2005-10-14 15:35:00,0.68369,0.68369,0.68322,0.68343,666099997.0
2005-10-14 15:40:00,0.68345,0.68361,0.68328,0.68346,868700003.0
2005-10-14 15:45:00,0.68351,0.68373,0.68335,0.68367,887199998.0
2005-10-14 15:50:00,0.68368,0.68371,0.6835,0.68352,926699995.0
2005-10-14 15:55:00,0.68345,0.68369,0.68307,0.68361,746000002.0
2005-10-14 16:00:00,0.68355,0.68411,0.68346,0.68393,592000007.0
2005-10-14 16:05:00,0.68389,0.68408,0.68383,0.68395,480700001.0
2005-10-14 16:10:00,0.68396,0.68402,0.68331,0.68338,621400009.0
2005-10-14 16:15:00,0.68334,0.68352,0.68321,0.68322,418800000.0
2005-10-14 16:20:00,0.68316,0.68349,0.68311,0.68349,871699992.0
2005-10-14 16:25:00,0.6835,0.68371,0.68345,0.68363,574499999.0
2005-10-14 16:30:00,0.68363,0.68392,0.68344,0.68349,743000003.0
2005-10-14 16:35:00,0.68356,0.68376,0.68343,0.68357,641899992.0
2005-10-14 16:40:00,0.6835,0.68371,0.68345,0.68352,698600002.0
2005-10-14 16:45:00,0.68341,0.68379,0.68336,0.68377,751799995.0
2005-10-14 16:50:00,0.68383,0.68383,0.68336,0.68336,595800006.0
2005-10-14 16:55:00,0.68335,0.68346,0.68315,0.68316,732899998.0
2005-10-14 17:00:00,0.68315,0.68341,0.68315,0.68323,699899993.0
2005-10-14 17:05:00,0.68322,0.68332,0.68315,0.68322,646900004.0
2005-10-14 17:10:00,0.68326,0.68329,0.68312,0.68312,764299998.0
2005-10-14 17:15:00,0.68315,0.68378,0.68315,0.68328,812500001.0
2005-10-14 17:20:00,0.68333,0.68347,0.68332,0.68338,781000005.0
2005-10-14 17:25:00,0.6833,0.68356,0.68319,0.68355,853800000.0
2005-10-14 17:30:00,0.68355,0.68356,0.68325,0.6833,955500002.0
2005-10-14 17:35:00,0.68334,0.68341,0.68312,0.68324,466599996.0
2005-10-14 17:40:00,0.68323,0.6835,0.68323,0.68338,544500002.0
2005-10-14 17:45:00,0.68337,0.68339,0.68282,0.68287,548799998.0
2005-10-14 17:50:00,0.68277,0.68289,0.68277,0.68285,481900000.0
2005-10-14 17:55:00,0.68282,0.68296,0.68277,0.68277,525799997.0
2005-10-14 18:00:00,0.68277,0.68324,0.68274,0.6832,5634600009.0
2005-10-14 18:05:00,0.68313,0.68329,0.68308,0.68322,6247200000.0
2005-10-14 18:10:00,0.68324,0.68333,0.68314,0.68322,5757099986.0
2005-10-14 18:15:00,0.6832,0.6832,0.68297,0.68312,5637899992.0
2005-10-14 18:20:00,0.68316,0.6834,0.68312,0.68332,4891400004.0
2005-10-14 18:25:00,0.68337,0.68339,0.68294,0.683,4402299998.0
2005-10-14 18:30:00,0.683,0.68305,0.68288,0.68295,4037999997.0
2005-10-14 18:35:00,0.68295,0.68321,0.68286,0.68316,2081099998.0
2005-10-14 18:40:00,0.68317,0.68317,0.68286,0.68287,2414400006.0
2005-10-14 18:45:00,0.6829,0.6831,0.68284,0.68287,1442399998.0
2005-10-14 18:50:00,0.68285,0.68295,0.68269,0.6828,2206000003.0
2005-10-14 18:55:00,0.68279,0.6829,0.68273,0.68273,2991199993.0
2005-10-14 19:00:00,0.6827,0.68285,0.68268,0.6828,1886999991.0
2005-10-14 19:05:00,0.68277,0.68292,0.68259,0.68285,3105199987.0
2005-10-14 19:10:00,0.68288,0.68314,0.68282,0.683,1311600012.0
2005-10-14 19:15:00,0.683,0.68309,0.68261,0.68261,1851900009.0
2005-10-14 19:20:00,0.68257,0.68288,0.68257,0.68278,1239099993.0
2005-10-14 19:25:00,0.68277,0.68289,0.68267,0.68276,2332399991.0
2005-10-14 19:30:00,0.68275,0.68303,0.68275,0.683,2557199994.0
2005-10-14 19:35:00,0.683,0.68332,0.68294,0.68328,2572999995.0
2005-10-14 19:40:00,0.68332,0.68363,0.68305,0.68328,2205799999.0
2005-10-14 19:45:00,0.68331,0.68346,0.6832,0.68322,919199997.0
2005-10-14 19:50:00,0.68322,0.68349,0.68316,0.6834,1443600003.0
2005-10-14 19:55:00,0.68348,0.68358,0.68323,0.68327,1475300013.0
2005-10-14 20:00:00,0.68337,0.68346,0.68331,0.68331,994699997.0
2005-10-14 20:05:00,0.68332,0.68338,0.68325,0.6833,1210400002.0
2005-10-14 20:10:00,0.68326,0.68326,0.68305,0.68314,2409799985.0
2005-10-14 20:15:00,0.68315,0.68331,0.68309,0.68328,2281199991.0
2005-10-14 20:20:00,0.68331,0.68335,0.68292,0.68292,1407600010.0
2005-10-14 20:25:00,0.6829,0.68336,0.6829,0.68327,2764899995.0
2005-10-14 20:30:00,0.6833,0.68349,0.68329,0.68335,4903599992.0
2005-10-14 20:35:00,0.68336,0.68356,0.68328,0.68349,2829800001.0
2005-10-14 20:40:00,0.68349,0.68354,0.6833,0.68339,2398099997.0
2005-10-14 20:45:00,0.68336,0.68336,0.68318,0.68326,2456699998.0
2005-10-14 20:50:00,0.68325,0.68332,0.68306,0.68325,4146400020.0
2005-10-14 20:55:00,0.68323,0.68323,0.683,0.68305,4540699993.0
2005-10-14 21:00:00,0.68308,0.68312,0.68283,0.68303,4432899995.0
2005-10-14 21:05:00,0.683,0.68315,0.68298,0.68304,2027500008.0
2005-10-14 21:10:00,0.68305,0.68332,0.68301,0.68317,1677299988.0
2005-10-14 21:15:00,0.68322,0.68329,0.68291,0.68302,1765899987.0
2005-10-14 21:20:00,0.6831,0.6831,0.68282,0.68285,2604099983.0
2005-10-14 21:25:00,0.68289,0.68295,0.68271,0.68274,1083300001.0
2005-10-14 21:30:00,0.68281,0.68298,0.68266,0.68269,2069000013.0
2005-10-14 21:35:00,0.6827,0.68292,0.68265,0.68292,777499993.0
2005-10-14 21:40:00,0.68287,0.68306,0.68287,0.683,1125999994.0
2005-10-14 21:45:00,0.683,0.683,0.68289,0.68295,1014100005.0
2005-10-14 21:50:00,0.68293,0.68295,0.68277,0.68283,1035000000.0
2005-10-14 21:55:00,0.68284,0.68291,0.68272,0.68281,1167499995.0
2005-10-14 22:00:00,0.6828,0.68283,0.68268,0.68269,1524100003.0
2005-10-14 22:05:00,0.68266,0.68276,0.68265,0.68271,1044400012.0
2005-10-14 22:10:00,0.68269,0.68289,0.68265,0.68273,1214999998.0
2005-10-14 22:15:00,0.68273,0.68281,0.68266,0.68277,1598100007.0
2005-10-14 22:20:00,0.68274,0.68274,0.68263,0.68271,1827200000.0
2005-10-14 22:25:00,0.6827,0.68277,0.68265,0.6827,1251599996.0
2005-10-14 22:30:00,0.68269,0.68283,0.68268,0.68278,850400007.0
2005-10-14 22:35:00,0.68283,0.68302,0.68283,0.68297,1002899989.0
2005-10-14 22:40:00,0.68298,0.68307,0.68282,0.68282,774199999.0
2005-10-14 22:45:00,0.68281,0.68282,0.68263,0.68265,1176399996.0
2005-10-14 22:50:00,0.68272,0.68291,0.68257,0.68282,595099996.0
2005-10-14 22:55:00,0.68268,0.68268,0.68243,0.68243,993100011.0
2005-10-16 23:00:00,0.68233,0.68281,0.68214,0.68272,1161999998.0
2005-10-16 23:05:00,0.68276,0.68301,0.68259,0.68265,941599996.0
2005-10-16 23:10:00,0.6826,0.68309,0.68255,0.68291,1263899994.0
2005-10-16 23:15:00,0.68286,0.68301,0.68267,0.6828,718200009.0
2005-10-16 23:20:00,0.6829,0.68345,0.68279,0.68328,1226600006.0
2005-10-16 23:25:00,0.68325,0.68336,0.68281,0.68314,560500000.0
2005-10-16 23:30:00,0.68325,0.68331,0.68266,0.68298,985800002.0
2005-10-16 23:35:00,0.68307,0.68312,0.68268,0.6828,796300006.0
2005-10-16 23:40:00,0.68302,0.6832,0.68265,0.68286,779900003.0
2005-10-16 23:45:00,0.68298,0.68318,0.68262,0.68264,902700000.0
2005-10-16 23:50:00,0.6827,0.6831,0.6827,0.68295,827100008.0
2005-10-16 23:55:00,0.68298,0.68314,0.68238,0.68298,778599998.0
2005-10-17 00:00:00,0.68292,0.68318,0.68269,0.68299,841700007.0
2005-10-17 00:05:00,0.68297,0.68324,0.68267,0.68287,852199998.0
2005-10-17 00:10:00,0.68296,0.68308,0.68252,0.68252,516000006.0
2005-10-17 00:15:00,0.68273,0.68301,0.68252,0.68296,667500004.0
2005-10-17 00:20:00,0.68297,0.68325,0.68297,0.68325,927700005.0
2005-10-17 00:25:00,0.68329,0.68351,0.68305,0.68339,913800008.0
2005-10-17 00:30:00,0.68345,0.68369,0.68272,0.68362,1108999995.0
2005-10-17 00:35:00,0.6836,0.68361,0.68348,0.68359,634599999.0
2005-10-17 00:40:00,0.68355,0.6836,0.68331,0.68349,916500003.0
2005-10-17 00:45:00,0.68357,0.68361,0.6834,0.68355,600800005.0
2005-10-17 00:50:00,0.68357,0.68369,0.68334,0.68351,849300004.0
2005-10-17 00:55:00,0.68353,0.68367,0.68336,0.68362,699499996.0
2005-10-17 01:00:00,0.68364,0.68371,0.68336,0.68345,913000002.0
2005-10-17 01:05:00,0.68347,0.68355,0.68337,0.68348,829799991.0
2005-10-17 01:10:00,0.6835,0.6836,0.68313,0.68346,1047999999.0
2005-10-17 01:15:00,0.68354,0.68354,0.68338,0.68349,517199990.0
2005-10-17 01:20:00,0.68348,0.68348,0.68323,0.68344,770100001.0
2005-10-17 01:25:00,0.68341,0.68363,0.68341,0.68348,591599998.0
2005-10-17 01:30:00,0.68345,0.68365,0.6833,0.68358,530699996.0
2005-10-17 01:35:00,0.68358,0.68365,0.68346,0.68353,1100099989.0
2005-10-17 01:40:00,0.6835,0.6836,0.68339,0.68344,1029599993.0
2005-10-17 01:45:00,0.68359,0.68375,0.68352,0.68356,811000010.0
2005-10-17 01:50:00,0.6836,0.6838,0.68356,0.68365,833000003.0
2005-10-17 01:55:00,0.6836,0.68377,0.68353,0.68362,592500002.0
2005-10-17 02:00:00,0.68362,0.68366,0.68348,0.68358,570800003.0
2005-10-17 02:05:00,0.68359,0.68373,0.68345,0.68361,702900000.0
2005-10-17 02:10:00,0.68362,0.6838,0.68341,0.68377,867699997.0
2005-10-17 02:15:00,0.68369,0.68375,0.68348,0.68375,668099993.0
2005-10-17 02:20:00,0.6837,0.68428,0.68366,0.68428,760299992.0
2005-10-17 02:25:00,0.68464,0.68471,0.68371,0.68381,791899998.0
2005-10-17 02:30:00,0.68377,0.68398,0.68377,0.68388,501300000.0
2005-10-17 02:35:00,0.6839,0.68393,0.68372,0.68372,600000000.0
2005-10-17 02:40:00,0.68367,0.68385,0.68363,0.68369,623699992.0
2005-10-17 02:45:00,0.68365,0.6839,0.68365,0.68365,731699997.0
2005-10-17 02:50:00,0.68367,0.68376,0.68335,0.68341,914900004.0
2005-10-17 02:55:00,0.68335,0.68369,0.68333,0.6834,782500001.0
2005-10-17 03:00:00,0.68339,0.68351,0.68328,0.68341,562499999.0
2005-10-17 03:05:00,0.68341,0.68361,0.68327,0.68327,854999996.0
2005-10-17 03:10:00,0.68333,0.6834,0.68286,0.68287,732800002.0
2005-10-17 03:15:00,0.68291,0.68304,0.68274,0.6828,539800000.0
2005-10-17 03:20:00,0.68273,0.68297,0.68263,0.68289,820699995.0
2005-10-17 03:25:00,0.68287,0.68308,0.68277,0.68308,467599999.0
2005-10-17 03:30:00,0.68309,0.68317,0.68293,0.68313,566199996.0
2005-10-17 03:35:00,0.68315,0.6832,0.68293,0.68304,553200004.0
2005-10-17 03:40:00,0.68309,0.68323,0.68304,0.68319,455900000.0
2005-10-17 03:45:00,0.68317,0.6832,0.68307,0.68312,326899995.0
2005-10-17 03:50:00,0.68308,0.68318,0.68298,0.6831,535199997.0
2005-10-17 03:55:00,0.68312,0.68316,0.68301,0.68308,640599998.0
2005-10-17 04:00:00,0.68307,0.68332,0.68307,0.68328,615800007.0
2005-10-17 04:05:00,0.6833,0.68335,0.68325,0.68325,541700002.0
2005-10-17 04:10:00,0.68325,0.6834,0.68311,0.68328,737999992.0
2005-10-17 04:15:00,0.68333,0.68344,0.68323,0.68328,909099996.0
2005-10-17 04:20:00,0.68329,0.68338,0.68324,0.68337,693599997.0
2005-10-17 04:25:00,0.68338,0.68343,0.68328,0.68335,486900004.0
2005-10-17 04:30:00,0.68333,0.6835,0.68327,0.68349,700900001.0
2005-10-17 04:35:00,0.68347,0.6835,0.68329,0.68332,682099999.0
2005-10-17 04:40:00,0.68329,0.68342,0.68325,0.68337,828399994.0
2005-10-17 04:45:00,0.6833,0.68335,0.68317,0.68321,857299998.0
2005-10-17 04:50:00,0.6832,0.68329,0.6831,0.6831,487700000.0
2005-10-17 04:55:00,0.6831,0.68313,0.68303,0.68313,666699996.0
2005-10-17 05:00:00,0.68316,0.68322,0.68302,0.68311,647999999.0
2005-10-17 05:05:00,0.68317,0.68334,0.6831,0.68328,760999998.0
2005-10-17 05:10:00,0.68328,0.68333,0.68318,0.68327,695900001.0
2005-10-17 05:15:00,0.68332,0.68332,0.68294,0.68328,466100001.0
2005-10-17 05:20:00,0.68333,0.68335,0.6832,0.6832,630900003.0
2005-10-17 05:25:00,0.68327,0.68333,0.68323,0.68325,692399990.0
2005-10-17 05:30:00,0.68325,0.68338,0.68304,0.68323,604799997.0
2005-10-17 05:35:00,0.68314,0.68341,0.68302,0.68341,404199995.0
2005-10-17 05:40:00,0.68354,0.68356,0.68344,0.68351,546900000.0
2005-10-17 05:45:00,0.68349,0.68371,0.68346,0.68359,830700009.0
2005-10-17 05:50:00,0.68365,0.68372,0.6836,0.68365,491000003.0
2005-10-17 05:55:00,0.68365,0.68365,0.68354,0.68358,614800006.0
2005-10-17 06:00:00,0.68358,0.6836,0.68344,0.68348,487899998.0
2005-10-17 06:05:00,0.68353,0.68353,0.68338,0.68344,744199994.0
2005-10-17 06:10:00,0.68345,0.68362,0.68342,0.6836,735300001.0
2005-10-17 06:15:00,0.68354,0.68361,0.68339,0.68355,536500008.0
2005-10-17 06:20:00,0.68354,0.6836,0.68342,0.68342,586300007.0
2005-10-17 06:25:00,0.6834,0.68354,0.68337,0.68354,725899994.0
2005-10-17 06:30:00,0.68354,0.6836,0.68336,0.68348,505600003.0
2005-10-17 06:35:00,0.6835,0.6836,0.68342,0.68349,358300000.0
2005-10-17 06:40:00,0.68353,0.68353,0.68339,0.68341,412200001.0
2005-10-17 06:45:00,0.6835,0.68362,0.68348,0.68355,477600000.0
2005-10-17 06:50:00,0.68348,0.68356,0.68338,0.68349,457599993.0
2005-10-17 06:55:00,0.6835,0.68358,0.68347,0.68355,522599996.0
2005-10-17 07:00:00,0.6836,0.68365,0.68351,0.68361,624400009.0
2005-10-17 07:05:00,0.68361,0.68366,0.68342,0.68342,617500001.0
2005-10-17 07:10:00,0.68359,0.68364,0.68331,0.6834,617199999.0
2005-10-17 07:15:00,0.68361,0.68365,0.68345,0.68358,704199998.0
2005-10-17 07:20:00,0.68356,0.68358,0.68341,0.68346,568699999.0
2005-10-17 07:25:00,0.68348,0.68358,0.68336,0.6835,719099991.0
2005-10-17 07:30:00,0.68348,0.68353,0.68336,0.68345,739299993.0
2005-10-17 07:35:00,0.68337,0.68347,0.6833,0.6834,927600003.0
2005-10-17 07:40:00,0.6834,0.68346,0.6833,0.68339,647600001.0
2005-10-17 07:45:00,0.68335,0.6834,0.68313,0.6833,573999998.0
2005-10-17 07:50:00,0.68326,0.68328,0.68314,0.68318,536300000.0
2005-10-17 07:55:00,0.68316,0.68326,0.6831,0.68317,622800000.0
2005-10-17 08:00:00,0.68314,0.6836,0.68311,0.6836,595799996.0
2005-10-17 08:05:00,0.68356,0.68371,0.68352,0.68371,643499995.0
2005-10-17 08:10:00,0.68371,0.68374,0.68355,0.68363,748599998.0
2005-10-17 08:15:00,0.68365,0.68366,0.68356,0.68363,349099998.0
2005-10-17 08:20:00,0.68373,0.68388,0.68372,0.6838,472000005.0
2005-10-17 08:25:00,0.68373,0.68383,0.68366,0.68372,717899992.0
2005-10-17 08:30:00,0.6837,0.68377,0.68353,0.68355,613499992.0
2005-10-17 08:35:00,0.68348,0.68375,0.68348,0.68368,781899990.0
2005-10-17 08:40:00,0.68361,0.68368,0.68358,0.68368,751799999.0
2005-10-17 08:45:00,0.68365,0.68405,0.68361,0.68405,512500000.0
2005-10-17 08:50:00,0.68403,0.68403,0.68375,0.68377,547400001.0
2005-10-17 08:55:00,0.68383,0.68388,0.68366,0.68366,647200001.0
2005-10-17 09:00:00,0.68365,0.68371,0.6836,0.68363,480200001.0
2005-10-17 09:05:00,0.68364,0.68373,0.68343,0.68348,649499998.0
2005-10-17 09:10:00,0.68358,0.68362,0.68348,0.68357,752200000.0
2005-10-17 09:15:00,0.68354,0.68361,0.68339,0.68339,610899994.0
2005-10-17 09:20:00,0.68338,0.68343,0.68315,0.68315,730299994.0
2005-10-17 09:25:00,0.68315,0.68323,0.68296,0.68299,669799996.0
2005-10-17 09:30:00,0.68307,0.68328,0.68307,0.68311,852200014.0
2005-10-17 09:35:00,0.6831,0.68353,0.6831,0.6834,726700000.0
2005-10-17 09:40:00,0.68343,0.68356,0.68335,0.68339,859800000.0
2005-10-17 09:45:00,0.68345,0.68351,0.68335,0.68345,696400002.0
2005-10-17 09:50:00,0.68347,0.68366,0.68343,0.68366,550500005.0
2005-10-17 09:55:00,0.68364,0.68375,0.68357,0.68371,474999999.0
2005-10-17 10:00:00,0.68375,0.68382,0.68369,0.68375,701599993.0
2005-10-17 10:05:00,0.68374,0.68378,0.68368,0.68374,1006899995.0
2005-10-17 10:10:00,0.68373,0.68373,0.68356,0.68364,573999996.0
2005-10-17 10:15:00,0.68365,0.68375,0.6836,0.68366,609700002.0
2005-10-17 10:20:00,0.68367,0.68398,0.68367,0.68398,470700005.0
2005-10-17 10:25:00,0.6839,0.68403,0.68387,0.68392,869199991.0
2005-10-17 10:30:00,0.6839,0.68402,0.68385,0.68388,460800008.0
2005-10-17 10:35:00,0.68392,0.68395,0.68377,0.68382,757000009.0
2005-10-17 10:40:00,0.68383,0.68386,0.68371,0.68386,911899997.0
2005-10-17 10:45:00,0.68386,0.68388,0.68368,0.68377,611000001.0
2005-10-17 10:50:00,0.68372,0.68407,0.6836,0.68397,754299998.0
2005-10-17 10:55:00,0.684,0.68407,0.68384,0.684,813299999.0
2005-10-17 11:00:00,0.68397,0.68417,0.68397,0.68417,630900006.0
2005-10-17 11:05:00,0.68415,0.68443,0.68414,0.68437,455599998.0
2005-10-17 11:10:00,0.68435,0.68473,0.68435,0.68462,437400001.0
2005-10-17 11:15:00,0.68468,0.6847,0.6844,0.68447,705300008.0
2005-10-17 11:20:00,0.68441,0.68443,0.68431,0.68443,597600003.0
2005-10-17 11:25:00,0.68437,0.68452,0.68436,0.68442,748100001.0
2005-10-17 11:30:00,0.68449,0.6845,0.68435,0.68442,556299999.0
2005-10-17 11:35:00,0.68447,0.68459,0.6843,0.6845,668800001.0
2005-10-17 11:40:00,0.68445,0.68445,0.68417,0.68425,625799993.0
2005-10-17 11:45:00,0.68421,0.68422,0.68398,0.68415,772899993.0
2005-10-17 11:50:00,0.68411,0.68431,0.68411,0.68416,641899995.0
2005-10-17 11:55:00,0.6842,0.68428,0.684,0.68412,874999989.0
2005-10-17 12:00:00,0.68405,0.68425,0.68405,0.68417,821500000.0
2005-10-17 12:05:00,0.68417,0.68417,0.68391,0.68393,720300006.0
2005-10-17 12:10:00,0.68396,0.68401,0.68382,0.68392,600199995.0
2005-10-17 12:15:00,0.6839,0.68405,0.68382,0.68392,667099990.0
2005-10-17 12:20:00,0.68394,0.68429,0.68394,0.68418,781899995.0
2005-10-17 12:25:00,0.68417,0.68422,0.68409,0.68415,763000009.0
2005-10-17 12:30:00,0.6841,0.68416,0.68402,0.68416,562300003.0
2005-10-17 12:35:00,0.68416,0.68446,0.68416,0.68446,636400007.0
2005-10-17 12:40:00,0.68443,0.68449,0.68427,0.68429,540899998.0
2005-10-17 12:45:00,0.68427,0.68442,0.68423,0.6843,618100001.0
2005-10-17 12:50:00,0.68434,0.68445,0.68431,0.68437,707699995.0
2005-10-17 12:55:00,0.68435,0.68439,0.68431,0.68431,573099997.0
2005-10-17 13:00:00,0.68435,0.68441,0.6843,0.68435,684600001.0
2005-10-17 13:05:00,0.68435,0.68445,0.68427,0.6844,670500005.0
2005-10-17 13:10:00,0.68432,0.68436,0.68419,0.68427,773199998.0
2005-10-17 13:15:00,0.6842,0.68459,0.6842,0.68459,558800000.0
2005-10-17 13:20:00,0.68463,0.68476,0.68453,0.68457,575899998.0
2005-10-17 13:25:00,0.68457,0.68463,0.68444,0.6845,757900006.0
2005-10-17 13:30:00,0.68452,0.6846,0.6844,0.68442,647399994.0
2005-10-17 13:35:00,0.6844,0.68448,0.68435,0.68442,413099997.0
2005-10-17 13:40:00,0.68444,0.68444,0.68428,0.68442,910600009.0
2005-10-17 13:45:00,0.68443,0.6845,0.68432,0.68437,770699996.0
2005-10-17 13:50:00,0.68435,0.68459,0.6843,0.68453,731499993.0
2005-10-17 13:55:00,0.68458,0.68463,0.68444,0.68452,746900003.0
2005-10-17 14:00:00,0.68451,0.68452,0.68426,0.68431,683000003.0
2005-10-17 14:05:00,0.68426,0.68441,0.68415,0.68417,649899998.0
2005-10-17 14:10:00,0.68417,0.68443,0.68407,0.68443,399300003.0
2005-10-17 14:15:00,0.6845,0.68451,0.68427,0.68437,793599999.0
2005-10-17 14:20:00,0.68437,0.68439,0.68427,0.68434,699999993.0
2005-10-17 14:25:00,0.68432,0.68455,0.68422,0.68426,796700006.0
2005-10-17 14:30:00,0.68432,0.68465,0.68432,0.68454,1065200016.0
2005-10-17 14:35:00,0.68447,0.68468,0.68447,0.68454,775299998.0
2005-10-17 14:40:00,0.68447,0.68463,0.68443,0.68458,542000007.0
2005-10-17 14:45:00,0.68456,0.6846,0.68438,0.68448,714299999.0
2005-10-17 14:50:00,0.68446,0.68461,0.68441,0.6846,575499996.0
2005-10-17 14:55:00,0.68463,0.68463,0.68452,0.68463,920299998.0
2005-10-17 15:00:00,0.68464,0.68475,0.68457,0.68465,534700007.0
2005-10-17 15:05:00,0.68469,0.68486,0.68463,0.6848,878199999.0
2005-10-17 15:10:00,0.6848,0.68488,0.68464,0.68466,680500003.0
2005-10-17 15:15:00,0.68468,0.68472,0.6846,0.68462,675699995.0
2005-10-17 15:20:00,0.68465,0.68467,0.68458,0.68465,610200002.0
2005-10-17 15:25:00,0.68462,0.68468,0.68457,0.68458,646200011.0
2005-10-17 15:30:00,0.68457,0.68466,0.68452,0.68455,367699998.0
2005-10-17 15:35:00,0.68464,0.68467,0.68453,0.68461,738999993.0
2005-10-17 15:40:00,0.68465,0.6847,0.68456,0.68463,584499998.0
2005-10-17 15:45:00,0.68461,0.68485,0.68455,0.6848,799100001.0
2005-10-17 15:50:00,0.68481,0.68508,0.6848,0.68502,815399999.0
2005-10-17 15:55:00,0.68507,0.68513,0.68486,0.68486,644899992.0
2005-10-17 16:00:00,0.6848,0.68486,0.68458,0.6846,697499994.0
2005-10-17 16:05:00,0.68454,0.68476,0.68454,0.68465,870300006.0
2005-10-17 16:10:00,0.68463,0.68481,0.68459,0.68477,634100004.0
2005-10-17 16:15:00,0.68483,0.68505,0.68483,0.68504,535400002.0
2005-10-17 16:20:00,0.68504,0.68534,0.68503,0.68522,732000001.0
2005-10-17 16:25:00,0.68522,0.68538,0.68522,0.68527,681199999.0
2005-10-17 16:30:00,0.68531,0.68533,0.68525,0.68525,479600000.0
2005-10-17 16:35:00,0.68531,0.6856,0.68526,0.68553,611000003.0
2005-10-17 16:40:00,0.68554,0.68575,0.68549,0.68573,654799990.0
2005-10-17 16:45:00,0.68572,0.68587,0.68561,0.6858,633000007.0
2005-10-17 16:50:00,0.68586,0.68613,0.68584,0.686,579499997.0
2005-10-17 16:55:00,0.68603,0.68617,0.68595,0.68609,666399998.0
2005-10-17 17:00:00,0.68603,0.68611,0.6859,0.68602,686800005.0
2005-10-17 17:05:00,0.68595,0.68635,0.68595,0.68625,638699996.0
2005-10-17 17:10:00,0.68627,0.68628,0.68598,0.68598,619999994.0
2005-10-17 17:15:00,0.68595,0.68601,0.68573,0.6859,632099997.0
2005-10-17 17:20:00,0.68593,0.68601,0.68576,0.68601,862499999.0
2005-10-17 17:25:00,0.68602,0.68609,0.68593,0.68597,636399996.0
2005-10-17 17:30:00,0.68599,0.68621,0.68598,0.68608,800300003.0
2005-10-17 17:35:00,0.68612,0.68617,0.68603,0.68603,558600005.0
2005-10-17 17:40:00,0.68597,0.68605,0.68588,0.68604,676700006.0
2005-10-17 17:45:00,0.68599,0.68612,0.68593,0.6861,790999999.0
2005-10-17 17:50:00,0.68606,0.68606,0.68574,0.68585,435500002.0
2005-10-17 17:55:00,0.68583,0.68585,0.68569,0.68571,612500002.0
2005-10-17 18:00:00,0.68576,0.68618,0.68576,0.68614,5282800008.0
2005-10-17 18:05:00,0.6861,0.68628,0.6859,0.68606,6808699977.0
2005-10-17 18:10:00,0.6861,0.68641,0.6861,0.68638,5430699992.0
2005-10-17 18:15:00,0.6864,0.6864,0.68619,0.68624,5331799963.0
2005-10-17 18:20:00,0.68627,0.68638,0.68621,0.68627,5035900002.0
2005-10-17 18:25:00,0.68629,0.68653,0.68626,0.68641,4697399999.0
2005-10-17 18:30:00,0.68642,0.68652,0.68629,0.68635,3861899992.0
2005-10-17 18:35:00,0.68634,0.68661,0.68625,0.68654,1990300008.0
2005-10-17 18:40:00,0.68656,0.68664,0.68649,0.68649,2349800000.0
2005-10-17 18:45:00,0.68652,0.68665,0.68636,0.68638,1339600008.0
2005-10-17 18:50:00,0.68634,0.68649,0.68634,0.68642,1976299996.0
2005-10-17 18:55:00,0.68637,0.68658,0.68636,0.68642,2877200008.0
2005-10-17 19:00:00,0.68642,0.68664,0.68642,0.68659,1904300012.0
2005-10-17 19:05:00,0.68656,0.6866,0.68641,0.68657,2881100009.0
2005-10-17 19:10:00,0.68657,0.68658,0.68645,0.68649,1279199992.0
2005-10-17 19:15:00,0.68646,0.68652,0.68636,0.68645,2020300004.0
2005-10-17 19:20:00,0.68642,0.68646,0.68631,0.68642,1481000008.0
2005-10-17 19:25:00,0.68641,0.68643,0.68625,0.6864,2492100002.0
2005-10-17 19:30:00,0.68638,0.6864,0.68614,0.6864,2119699995.0
2005-10-17 19:35:00,0.68639,0.68641,0.68624,0.6863,2334199993.0
2005-10-17 19:40:00,0.68627,0.68634,0.68602,0.68602,2077099995.0
2005-10-17 19:45:00,0.68603,0.68603,0.68588,0.68595,880200005.0
2005-10-17 19:50:00,0.68593,0.68596,0.68578,0.68588,1340699986.0
2005-10-17 19:55:00,0.68591,0.68591,0.68568,0.6858,1610700002.0
2005-10-17 20:00:00,0.68586,0.68586,0.6856,0.68564,905499998.0
2005-10-17 20:05:00,0.68566,0.68567,0.68542,0.6855,1361599998.0
2005-10-17 20:10:00,0.68551,0.6857,0.68542,0.68563,2099400001.0
2005-10-17 20:15:00,0.68567,0.68572,0.68561,0.68561,2269900008.0
2005-10-17 20:20:00,0.68563,0.68573,0.68558,0.68569,1536799996.0
2005-10-17 20:25:00,0.68571,0.68578,0.68563,0.68567,2828299993.0
2005-10-17 20:30:00,0.68568,0.68588,0.68562,0.68585,4869300005.0
2005-10-17 20:35:00,0.68587,0.68593,0.68578,0.68585,2668700005.0
2005-10-17 20:40:00,0.68585,0.68588,0.68558,0.68562,2498300002.0
2005-10-17 20:45:00,0.68562,0.68567,0.6855,0.68565,2211400002.0
2005-10-17 20:50:00,0.68565,0.68593,0.68557,0.68593,4219499993.0
2005-10-17 20:55:00,0.68595,0.68596,0.68583,0.6859,4917400000.0
2005-10-17 21:00:00,0.68595,0.68595,0.68557,0.68562,4282100008.0
2005-10-17 21:05:00,0.68563,0.68588,0.68563,0.68585,2158599994.0
2005-10-17 21:10:00,0.68583,0.68588,0.68578,0.6858,1424799998.0
2005-10-17 21:15:00,0.68578,0.68588,0.68565,0.68565,1353500000.0
2005-10-17 21:20:00,0.68571,0.68582,0.68568,0.6857,2543799991.0
2005-10-17 21:25:00,0.68574,0.68582,0.6857,0.68577,866999994.0
2005-10-17 21:30:00,0.68575,0.68584,0.68572,0.68578,1901499995.0
2005-10-17 21:35:00,0.68579,0.68579,0.68562,0.68571,1038699989.0
2005-10-17 21:40:00,0.68565,0.6857,0.6856,0.68565,1136099998.0
2005-10-17 21:45:00,0.68565,0.68569,0.6856,0.68565,1037599999.0
2005-10-17 21:50:00,0.68562,0.68569,0.68548,0.68559,905900011.0
2005-10-17 21:55:00,0.68556,0.68556,0.6854,0.68547,1152100010.0
2005-10-17 22:00:00,0.68545,0.68548,0.68524,0.68533,1742999994.0
2005-10-17 22:05:00,0.6853,0.68538,0.68528,0.68535,732100009.0
2005-10-17 22:10:00,0.68537,0.68548,0.68534,0.68548,894600002.0
2005-10-17 22:15:00,0.6855,0.68553,0.68535,0.6854,1506200007.0
2005-10-17 22:20:00,0.68543,0.68552,0.6853,0.68546,1827499996.0
2005-10-17 22:25:00,0.68543,0.68553,0.68531,0.68545,1261399997.0
2005-10-17 22:30:00,0.68548,0.68549,0.68536,0.6854,1014900007.0
2005-10-17 22:35:00,0.68541,0.68546,0.68514,0.68526,682499993.0
2005-10-17 22:40:00,0.68522,0.68534,0.685,0.68525,1256900002.0
2005-10-17 22:45:00,0.68539,0.68543,0.6852,0.68523,885499997.0
2005-10-17 22:50:00,0.6853,0.68533,0.68525,0.68528,445200000.0
2005-10-17 22:55:00,0.68528,0.6853,0.68512,0.68512,1150700005.0
2005-10-17 23:00:00,0.68517,0.68555,0.68496,0.68538,861500011.0
2005-10-17 23:05:00,0.68564,0.68566,0.685,0.68533,767700000.0
2005-10-17 23:10:00,0.68515,0.6856,0.68498,0.68526,638099995.0
2005-10-17 23:15:00,0.68536,0.68558,0.68496,0.68536,743199997.0
2005-10-17 23:20:00,0.68518,0.68571,0.6851,0.68546,665099999.0
2005-10-17 23:25:00,0.68542,0.68559,0.6851,0.68534,798199993.0
2005-10-17 23:30:00,0.68545,0.68559,0.68506,0.68544,802099994.0
2005-10-17 23:35:00,0.68538,0.68551,0.68508,0.68546,796600002.0
2005-10-17 23:40:00,0.68535,0.68543,0.68491,0.68506,655199996.0
2005-10-17 23:45:00,0.68502,0.68554,0.68487,0.6853,963600004.0
2005-10-17 23:50:00,0.68539,0.6855,0.68506,0.68515,774700000.0
2005-10-17 23:55:00,0.68522,0.68549,0.68491,0.68515,665999999.0
2005-10-18 00:00:00,0.68513,0.68535,0.68511,0.68525,546099997.0
2005-10-18 00:05:00,0.68532,0.68532,0.68515,0.68526,675200003.0
2005-10-18 00:10:00,0.68503,0.68528,0.685,0.68526,466199995.0
2005-10-18 00:15:00,0.68531,0.68548,0.68524,0.68539,562400003.0
2005-10-18 00:20:00,0.68535,0.68539,0.68527,0.68528,600599993.0
2005-10-18 00:25:00,0.68527,0.68537,0.68511,0.68518,465199998.0
2005-10-18 00:30:00,0.68529,0.68529,0.68512,0.6852,574000002.0
2005-10-18 00:35:00,0.68498,0.68534,0.68487,0.68509,983100006.0
2005-10-18 00:40:00,0.68507,0.68509,0.68487,0.68488,599499997.0
2005-10-18 00:45:00,0.68489,0.68516,0.68489,0.68502,799799999.0
2005-10-18 00:50:00,0.68512,0.68528,0.68502,0.68502,385499999.0
2005-10-18 00:55:00,0.68502,0.68517,0.68492,0.68497,637799998.0
2005-10-18 01:00:00,0.68508,0.68532,0.68508,0.68527,444600005.0
2005-10-18 01:05:00,0.68521,0.68521,0.68507,0.68508,658000003.0
2005-10-18 01:10:00,0.68507,0.68512,0.68483,0.68508,623800000.0
2005-10-18 01:15:00,0.68504,0.68526,0.68495,0.68519,462399996.0
2005-10-18 01:20:00,0.68519,0.6852,0.6851,0.68517,475300003.0
2005-10-18 01:25:00,0.68513,0.68526,0.68512,0.68518,562299992.0
2005-10-18 01:30:00,0.68513,0.68516,0.68507,0.68507,388799997.0
2005-10-18 01:35:00,0.68509,0.68515,0.68473,0.68514,679299997.0
2005-10-18 01:40:00,0.68507,0.68509,0.68472,0.68483,823100006.0
2005-10-18 01:45:00,0.68483,0.68492,0.68456,0.68456,717599998.0
2005-10-18 01:50:00,0.68458,0.68479,0.68458,0.68467,901500008.0
2005-10-18 01:55:00,0.68467,0.68512,0.68467,0.68509,898699996.0
2005-10-18 02:00:00,0.685,0.68504,0.6849,0.68499,651199997.0
2005-10-18 02:05:00,0.68507,0.6852,0.68492,0.68498,504300000.0
2005-10-18 02:10:00,0.68493,0.68498,0.6847,0.68497,466100001.0
2005-10-18 02:15:00,0.68489,0.68497,0.68484,0.68485,685999995.0
2005-10-18 02:20:00,0.68484,0.68493,0.6847,0.68473,575399996.0
2005-10-18 02:25:00,0.68476,0.68477,0.68449,0.68455,672899994.0
2005-10-18 02:30:00,0.68453,0.68459,0.68441,0.68454,890699996.0
2005-10-18 02:35:00,0.68456,0.68476,0.68456,0.68475,608100004.0
2005-10-18 02:40:00,0.68483,0.6849,0.68476,0.68488,1023499998.0
2005-10-18 02:45:00,0.68483,0.68489,0.68472,0.68485,685100003.0
2005-10-18 02:50:00,0.68485,0.68499,0.68477,0.6849,586999998.0
2005-10-18 02:55:00,0.68487,0.68504,0.68481,0.68501,596199996.0
2005-10-18 03:00:00,0.68507,0.68512,0.68499,0.68506,573999995.0
2005-10-18 03:05:00,0.68508,0.68522,0.685,0.68515,891200001.0
2005-10-18 03:10:00,0.68517,0.68521,0.68509,0.6851,735000004.0
2005-10-18 03:15:00,0.68514,0.68522,0.68509,0.68521,575299996.0
2005-10-18 03:20:00,0.68522,0.68532,0.68502,0.68502,620700000.0
2005-10-18 03:25:00,0.68501,0.68507,0.68481,0.68506,444999994.0
2005-10-18 03:30:00,0.68507,0.68507,0.68478,0.68483,709200003.0
2005-10-18 03:35:00,0.68481,0.68491,0.68455,0.68461,683800002.0
2005-10-18 03:40:00,0.6846,0.68488,0.6846,0.68485,713300008.0
2005-10-18 03:45:00,0.68484,0.68498,0.68481,0.68488,771599993.0
2005-10-18 03:50:00,0.68486,0.68498,0.68486,0.68494,462100002.0
2005-10-18 03:55:00,0.68486,0.68495,0.68477,0.68477,638900006.0
2005-10-18 04:00:00,0.68489,0.68494,0.68476,0.68478,738699998.0
2005-10-18 04:05:00,0.68484,0.68488,0.68477,0.68488,374299998.0
2005-10-18 04:10:00,0.6849,0.68493,0.68472,0.68478,710399996.0
2005-10-18 04:15:00,0.68479,0.68496,0.6846,0.68477,703299995.0
2005-10-18 04:20:00,0.68489,0.68508,0.68487,0.685,684599990.0
2005-10-18 04:25:00,0.68502,0.68509,0.68492,0.68502,525899995.0
2005-10-18 04:30:00,0.68498,0.68502,0.68491,0.68502,675300003.0
2005-10-18 04:35:00,0.685,0.68511,0.6848,0.68491,622000001.0
2005-10-18 04:40:00,0.68498,0.68499,0.6849,0.68499,482299996.0
2005-10-18 04:45:00,0.68495,0.685,0.68494,0.68496,476000004.0
2005-10-18 04:50:00,0.68493,0.68515,0.6849,0.68498,824900009.0
2005-10-18 04:55:00,0.68497,0.68509,0.68476,0.68502,480200000.0
2005-10-18 05:00:00,0.68501,0.6852,0.68501,0.68512,558000004.0
2005-10-18 05:05:00,0.68516,0.68516,0.68473,0.68493,567799994.0
2005-10-18 05:10:00,0.68489,0.68505,0.68489,0.68502,467899998.0
2005-10-18 05:15:00,0.68501,0.68517,0.68478,0.68517,520800001.0
2005-10-18 05:20:00,0.68517,0.68524,0.68512,0.68519,423099995.0
2005-10-18 05:25:00,0.6852,0.68528,0.68474,0.68474,527800004.0
2005-10-18 05:30:00,0.68523,0.68525,0.68498,0.68502,475800004.0
2005-10-18 05:35:00,0.68505,0.68509,0.68499,0.685,311399996.0
2005-10-18 05:40:00,0.68511,0.6852,0.68493,0.6852,489100001.0
2005-10-18 05:45:00,0.68518,0.6852,0.68501,0.68504,584700010.0
2005-10-18 05:50:00,0.68477,0.68518,0.68472,0.68507,670200004.0
2005-10-18 05:55:00,0.68505,0.68513,0.68494,0.68503,334599995.0
2005-10-18 06:00:00,0.68503,0.68511,0.68489,0.68494,380500003.0
2005-10-18 06:05:00,0.68494,0.68497,0.68475,0.68484,775200002.0
2005-10-18 06:10:00,0.68491,0.685,0.68482,0.68498,590000005.0
2005-10-18 06:15:00,0.68502,0.68502,0.68486,0.685,586700001.0
2005-10-18 06:20:00,0.68494,0.68494,0.68481,0.68486,467099999.0
2005-10-18 06:25:00,0.68485,0.68497,0.68481,0.68486,519599995.0
2005-10-18 06:30:00,0.68488,0.68497,0.68475,0.68486,563499995.0
2005-10-18 06:35:00,0.68485,0.68492,0.68458,0.68469,779700004.0
2005-10-18 06:40:00,0.68463,0.68473,0.68444,0.6845,656700004.0
2005-10-18 06:45:00,0.68457,0.68473,0.68448,0.68471,741200001.0
2005-10-18 06:50:00,0.68467,0.68484,0.68467,0.68468,678799998.0
2005-10-18 06:55:00,0.68473,0.68481,0.68463,0.6848,735300008.0
2005-10-18 07:00:00,0.68475,0.68486,0.6847,0.68476,766200006.0
2005-10-18 07:05:00,0.68481,0.685,0.68481,0.68495,795100010.0
2005-10-18 07:10:00,0.68492,0.68499,0.68483,0.68487,758199999.0
2005-10-18 07:15:00,0.6849,0.68496,0.68467,0.68488,520400001.0
2005-10-18 07:20:00,0.68488,0.68495,0.68484,0.68487,729600001.0
2005-10-18 07:25:00,0.68485,0.68496,0.68479,0.68485,457300004.0
2005-10-18 07:30:00,0.68483,0.68499,0.68477,0.6849,714099998.0
2005-10-18 07:35:00,0.68494,0.68504,0.6848,0.68488,843699995.0
2005-10-18 07:40:00,0.6849,0.68492,0.68481,0.68484,661800002.0
2005-10-18 07:45:00,0.68481,0.68493,0.68476,0.68479,563400001.0
2005-10-18 07:50:00,0.68481,0.68494,0.68481,0.68488,477900001.0
2005-10-18 07:55:00,0.68485,0.68488,0.68472,0.68486,744699998.0
2005-10-18 08:00:00,0.68483,0.68517,0.68482,0.6849,776800001.0
2005-10-18 08:05:00,0.6849,0.68501,0.68482,0.685,644099996.0
2005-10-18 08:10:00,0.68495,0.68499,0.68471,0.68483,700199999.0
2005-10-18 08:15:00,0.6848,0.685,0.68478,0.68495,876400000.0
2005-10-18 08:20:00,0.685,0.68518,0.68497,0.68506,741999994.0
2005-10-18 08:25:00,0.68503,0.6851,0.68484,0.6851,774999995.0
2005-10-18 08:30:00,0.68502,0.68507,0.68487,0.68495,760500003.0
2005-10-18 08:35:00,0.68491,0.68496,0.68468,0.6848,695100003.0
2005-10-18 08:40:00,0.68472,0.68497,0.68472,0.68491,655099999.0
2005-10-18 08:45:00,0.68488,0.68488,0.68459,0.68465,660800005.0
2005-10-18 08:50:00,0.68467,0.6849,0.68467,0.68485,577700004.0
2005-10-18 08:55:00,0.68481,0.68487,0.68452,0.68458,663099999.0
2005-10-18 09:00:00,0.6846,0.68474,0.6846,0.68471,635500002.0
2005-10-18 09:05:00,0.68473,0.68474,0.68456,0.68457,517199996.0
2005-10-18 09:10:00,0.68456,0.68464,0.68422,0.68455,855000006.0
2005-10-18 09:15:00,0.68453,0.68465,0.68443,0.68443,831499996.0
2005-10-18 09:20:00,0.68448,0.68459,0.68441,0.68452,805000004.0
2005-10-18 09:25:00,0.68456,0.68466,0.68455,0.68466,706899998.0
2005-10-18 09:30:00,0.68468,0.68473,0.68462,0.68469,751199997.0
2005-10-18 09:35:00,0.68475,0.68483,0.68461,0.68464,483599999.0
2005-10-18 09:40:00,0.68468,0.6847,0.68448,0.68452,568199996.0
2005-10-18 09:45:00,0.68456,0.68464,0.68425,0.68425,699800003.0
2005-10-18 09:50:00,0.68423,0.68426,0.68401,0.68425,479700004.0
2005-10-18 09:55:00,0.68427,0.6843,0.68405,0.68413,751700003.0
2005-10-18 10:00:00,0.68411,0.68415,0.68386,0.68395,685900004.0
2005-10-18 10:05:00,0.68392,0.68417,0.68392,0.68406,1034700013.0
2005-10-18 10:10:00,0.68407,0.68417,0.68394,0.68394,586500001.0
2005-10-18 10:15:00,0.68393,0.68398,0.68355,0.68363,952399994.0
2005-10-18 10:20:00,0.68365,0.68412,0.68359,0.68404,589499998.0
2005-10-18 10:25:00,0.68402,0.68403,0.68335,0.68359,918299993.0
2005-10-18 10:30:00,0.68385,0.6846,0.68381,0.68454,726500004.0
2005-10-18 10:35:00,0.68461,0.68473,0.68449,0.68458,698600002.0
2005-10-18 10:40:00,0.68459,0.68466,0.68441,0.6846,723199996.0
2005-10-18 10:45:00,0.68466,0.68523,0.68465,0.68523,748500000.0
2005-10-18 10:50:00,0.68522,0.6854,0.68515,0.68535,687400002.0
2005-10-18 10:55:00,0.68534,0.68549,0.68525,0.68535,932400006.0
2005-10-18 11:00:00,0.68533,0.68574,0.68522,0.68556,759800004.0
2005-10-18 11:05:00,0.68546,0.68569,0.68543,0.68558,827499996.0
2005-10-18 11:10:00,0.68563,0.68565,0.68553,0.68557,693500000.0
2005-10-18 11:15:00,0.68562,0.68583,0.68555,0.6858,1052599998.0
2005-10-18 11:20:00,0.68577,0.68586,0.6857,0.68578,546000000.0
2005-10-18 11:25:00,0.68578,0.68595,0.68572,0.68572,864600001.0
2005-10-18 11:30:00,0.68574,0.68574,0.68523,0.68523,698800008.0
2005-10-18 11:35:00,0.68523,0.68523,0.6849,0.68495,696499998.0
2005-10-18 11:40:00,0.68496,0.68496,0.68477,0.6849,481400002.0
2005-10-18 11:45:00,0.68488,0.68492,0.6847,0.68485,917700007.0
2005-10-18 11:50:00,0.68475,0.68483,0.68433,0.68446,979300000.0
2005-10-18 11:55:00,0.6845,0.68474,0.68449,0.68472,942600006.0
2005-10-18 12:00:00,0.68467,0.6848,0.6846,0.6847,935200008.0
2005-10-18 12:05:00,0.68468,0.68498,0.68468,0.68492,916099999.0
2005-10-18 12:10:00,0.68494,0.68497,0.68458,0.68459,671799999.0
2005-10-18 12:15:00,0.68453,0.68453,0.68432,0.68435,693099994.0
2005-10-18 12:20:00,0.68436,0.68453,0.68431,0.68435,895899988.0
2005-10-18 12:25:00,0.68431,0.68448,0.6842,0.6843,568299996.0
2005-10-18 12:30:00,0.6842,0.6844,0.6842,0.6844,586500000.0
2005-10-18 12:35:00,0.68435,0.68448,0.68427,0.68438,757200002.0
2005-10-18 12:40:00,0.68434,0.68461,0.68434,0.6845,847299999.0
2005-10-18 12:45:00,0.68454,0.68461,0.68432,0.68432,506100001.0
2005-10-18 12:50:00,0.68432,0.68435,0.68401,0.6841,825400000.0
2005-10-18 12:55:00,0.6841,0.68414,0.68398,0.68402,952700002.0
2005-10-18 13:00:00,0.68401,0.68409,0.68393,0.68396,615300006.0
2005-10-18 13:05:00,0.68399,0.68407,0.68392,0.68407,647100010.0
2005-10-18 13:10:00,0.68405,0.68424,0.684,0.68424,492300002.0
2005-10-18 13:15:00,0.6842,0.68443,0.6842,0.68436,503200003.0
2005-10-18 13:20:00,0.68433,0.6844,0.68419,0.68428,492400002.0
2005-10-18 13:25:00,0.68424,0.68435,0.68422,0.68422,563500004.0
2005-10-18 13:30:00,0.68414,0.68417,0.68407,0.68413,434600001.0
2005-10-18 13:35:00,0.68409,0.68414,0.68403,0.68403,785200002.0
2005-10-18 13:40:00,0.68413,0.68413,0.68401,0.68407,608200003.0
2005-10-18 13:45:00,0.68408,0.68425,0.68406,0.68411,543899999.0
2005-10-18 13:50:00,0.6841,0.68417,0.68407,0.68408,940799998.0
2005-10-18 13:55:00,0.68415,0.68415,0.68407,0.68414,456500001.0
2005-10-18 14:00:00,0.68417,0.68424,0.68409,0.68424,909299999.0
2005-10-18 14:05:00,0.68418,0.68428,0.68408,0.68408,864800001.0
2005-10-18 14:10:00,0.6841,0.68417,0.68404,0.68409,659499999.0
2005-10-18 14:15:00,0.68407,0.68415,0.684,0.68415,664399998.0
2005-10-18 14:20:00,0.68416,0.68418,0.68404,0.68418,679200006.0
2005-10-18 14:25:00,0.68421,0.68423,0.68375,0.68375,727500009.0
2005-10-18 14:30:00,0.68375,0.68399,0.68375,0.68387,664200000.0
2005-10-18 14:35:00,0.68388,0.68393,0.68375,0.68387,630800008.0
2005-10-18 14:40:00,0.68387,0.68397,0.68368,0.68388,746500009.0
2005-10-18 14:45:00,0.68392,0.68413,0.68392,0.6841,794900002.0
2005-10-18 14:50:00,0.68409,0.68416,0.68387,0.68387,646000001.0
2005-10-18 14:55:00,0.6839,0.684,0.68376,0.68383,530600003.0
2005-10-18 15:00:00,0.68365,0.68385,0.68351,0.68367,798099998.0
2005-10-18 15:05:00,0.68371,0.6839,0.68367,0.68375,789200002.0
2005-10-18 15:10:00,0.68372,0.68395,0.68365,0.6839,835299998.0
2005-10-18 15:15:00,0.68391,0.68408,0.68374,0.68374,518400000.0
2005-10-18 15:20:00,0.68371,0.68373,0.68352,0.6837,1037699998.0
2005-10-18 15:25:00,0.68368,0.68383,0.68356,0.68358,624100000.0
2005-10-18 15:30:00,0.68362,0.68369,0.6833,0.6833,637000010.0
2005-10-18 15:35:00,0.6834,0.68347,0.68335,0.68337,562799991.0
2005-10-18 15:40:00,0.68336,0.68353,0.68325,0.68341,758300000.0
2005-10-18 15:45:00,0.68346,0.68351,0.6833,0.68337,895899998.0
2005-10-18 15:50:00,0.68335,0.68342,0.68319,0.68322,691299997.0
2005-10-18 15:55:00,0.68322,0.6833,0.68306,0.68309,664899995.0
2005-10-18 16:00:00,0.6832,0.68323,0.68298,0.68315,245999997.0
2005-10-18 16:05:00,0.68315,0.68324,0.68313,0.68323,629499999.0
2005-10-18 16:10:00,0.68323,0.68343,0.68319,0.6833,570600000.0
2005-10-18 16:15:00,0.68331,0.68338,0.68324,0.68338,212000001.0
2005-10-18 16:20:00,0.68334,0.68334,0.68302,0.68302,796300006.0
2005-10-18 16:25:00,0.68298,0.68311,0.68283,0.68295,792600003.0
2005-10-18 16:30:00,0.68286,0.68302,0.68281,0.68287,742400000.0
2005-10-18 16:35:00,0.6829,0.68291,0.68248,0.68254,650400000.0
2005-10-18 16:40:00,0.68256,0.68263,0.68247,0.68253,1062899999.0
2005-10-18 16:45:00,0.68254,0.6829,0.68254,0.68267,718700007.0
2005-10-18 16:50:00,0.68268,0.68285,0.68266,0.68266,776999990.0
2005-10-18 16:55:00,0.6827,0.68276,0.68253,0.68255,592299999.0
2005-10-18 17:00:00,0.68246,0.68254,0.68243,0.68247,980199996.0
2005-10-18 17:05:00,0.68245,0.68254,0.68238,0.68247,725400000.0
2005-10-18 17:10:00,0.68253,0.68285,0.68249,0.68285,644300000.0
2005-10-18 17:15:00,0.68283,0.68286,0.68262,0.68278,754900000.0
2005-10-18 17:20:00,0.68288,0.68289,0.68255,0.68263,898600004.0
2005-10-18 17:25:00,0.68267,0.68268,0.68248,0.68251,562800000.0
2005-10-18 17:30:00,0.68251,0.6826,0.68247,0.6825,806900000.0
2005-10-18 17:35:00,0.6825,0.68252,0.68241,0.68252,824600006.0
2005-10-18 17:40:00,0.68247,0.68265,0.68245,0.68264,618499990.0
2005-10-18 17:45:00,0.68262,0.68268,0.68256,0.68263,595599999.0
2005-10-18 17:50:00,0.68263,0.68263,0.68247,0.68258,446100004.0
2005-10-18 17:55:00,0.68254,0.68258,0.68244,0.68247,558699995.0
2005-10-18 18:00:00,0.68246,0.68254,0.68241,0.68245,5694999992.0
2005-10-18 18:05:00,0.6824,0.68254,0.6823,0.68248,4783700004.0
2005-10-18 18:10:00,0.68252,0.68274,0.68251,0.6827,5558199982.0
2005-10-18 18:15:00,0.68265,0.68269,0.68254,0.68254,3639100010.0
2005-10-18 18:20:00,0.68255,0.68258,0.68225,0.68247,4891500001.0
2005-10-18 18:25:00,0.68246,0.68258,0.68244,0.68255,3976199992.0
2005-10-18 18:30:00,0.68255,0.6827,0.68245,0.68266,3626699994.0
2005-10-18 18:35:00,0.68268,0.68268,0.68244,0.68249,1927099999.0
2005-10-18 18:40:00,0.6825,0.68258,0.68237,0.68237,2351300000.0
2005-10-18 18:45:00,0.68237,0.68249,0.68228,0.68244,1200099990.0
2005-10-18 18:50:00,0.68249,0.68256,0.68243,0.6825,1801999994.0
2005-10-18 18:55:00,0.68239,0.68261,0.68217,0.6825,2840099996.0
2005-10-18 19:00:00,0.68252,0.6828,0.68252,0.68275,1917000007.0
2005-10-18 19:05:00,0.68272,0.68287,0.6827,0.68281,3160600005.0
2005-10-18 19:10:00,0.68279,0.68283,0.6827,0.68274,1255899999.0
2005-10-18 19:15:00,0.68275,0.68309,0.6827,0.68279,2017199999.0
2005-10-18 19:20:00,0.68274,0.68308,0.68266,0.68301,1434499996.0
2005-10-18 19:25:00,0.683,0.68337,0.68297,0.6831,2045099993.0
2005-10-18 19:30:00,0.68309,0.68323,0.68305,0.68311,2329500004.0
2005-10-18 19:35:00,0.68306,0.68338,0.6829,0.68335,2507299998.0
2005-10-18 19:40:00,0.68329,0.68337,0.68292,0.68292,2212000008.0
2005-10-18 19:45:00,0.683,0.68314,0.68292,0.68303,1095899999.0
2005-10-18 19:50:00,0.68304,0.68307,0.68282,0.68293,1359700003.0
2005-10-18 19:55:00,0.68293,0.68303,0.6829,0.68297,1568700001.0
2005-10-18 20:00:00,0.68305,0.68315,0.68297,0.683,1109199997.0
2005-10-18 20:05:00,0.683,0.68307,0.68274,0.683,1213200004.0
2005-10-18 20:10:00,0.68296,0.68307,0.68276,0.68286,1866699999.0
2005-10-18 20:15:00,0.68292,0.68318,0.6829,0.6831,2261899994.0
2005-10-18 20:20:00,0.68314,0.68332,0.68312,0.68312,1437999998.0
2005-10-18 20:25:00,0.6831,0.68326,0.68309,0.68312,2665799995.0
2005-10-18 20:30:00,0.68313,0.68336,0.68307,0.68331,5042200013.0
2005-10-18 20:35:00,0.68334,0.68334,0.68308,0.68315,2496599981.0
2005-10-18 20:40:00,0.68314,0.68321,0.68308,0.6831,2447900015.0
2005-10-18 20:45:00,0.68306,0.68312,0.68293,0.68305,2468699996.0
2005-10-18 20:50:00,0.68307,0.68318,0.68299,0.68308,3615700007.0
2005-10-18 20:55:00,0.6831,0.68317,0.683,0.683,4895300005.0
2005-10-18 21:00:00,0.68303,0.68312,0.68298,0.68307,4674900001.0
2005-10-18 21:05:00,0.68304,0.68321,0.68293,0.68307,1900300002.0
2005-10-18 21:10:00,0.68305,0.68305,0.68292,0.68298,1695899997.0
2005-10-18 21:15:00,0.68298,0.68307,0.68287,0.683,1704500004.0
2005-10-18 21:20:00,0.68257,0.68314,0.68256,0.68287,2302899993.0
2005-10-18 21:25:00,0.68287,0.68303,0.68281,0.68298,874699996.0
2005-10-18 21:30:00,0.68293,0.68305,0.68289,0.68301,2361799998.0
2005-10-18 21:35:00,0.68305,0.68308,0.68293,0.68306,919599995.0
2005-10-18 21:40:00,0.68302,0.68308,0.68292,0.68305,1341000007.0
2005-10-18 21:45:00,0.68304,0.68308,0.68295,0.68298,927000001.0
2005-10-18 21:50:00,0.683,0.68315,0.68295,0.68312,751500003.0
2005-10-18 21:55:00,0.68312,0.68321,0.68305,0.68312,1083199995.0
2005-10-18 22:00:00,0.68311,0.68315,0.68293,0.68303,1846500000.0
2005-10-18 22:05:00,0.683,0.68305,0.68275,0.68281,857899993.0
2005-10-18 22:10:00,0.68274,0.68284,0.6827,0.68278,823100000.0
2005-10-18 22:15:00,0.6828,0.68289,0.68273,0.68275,1558300000.0
2005-10-18 22:20:00,0.68283,0.68294,0.68267,0.68273,1477899999.0
2005-10-18 22:25:00,0.68272,0.68286,0.68271,0.68275,1144900002.0
2005-10-18 22:30:00,0.68278,0.6828,0.68275,0.68275,838399992.0
2005-10-18 22:35:00,0.68275,0.68277,0.68269,0.68272,1035299988.0
2005-10-18 22:40:00,0.6827,0.6828,0.68265,0.6828,804800008.0
2005-10-18 22:45:00,0.68283,0.68283,0.68269,0.6827,669300001.0
2005-10-18 22:50:00,0.68275,0.68277,0.68251,0.6827,489700001.0
2005-10-18 22:55:00,0.68271,0.6828,0.68257,0.68257,984299995.0
2005-10-18 23:00:00,0.6826,0.68307,0.68252,0.68276,486199996.0
2005-10-18 23:05:00,0.68282,0.68304,0.68265,0.68283,841299994.0
2005-10-18 23:10:00,0.68276,0.68315,0.6825,0.68288,953999999.0
2005-10-18 23:15:00,0.683,0.68317,0.68254,0.68295,748299999.0
2005-10-18 23:20:00,0.68296,0.68323,0.68276,0.68287,938000002.0
2005-10-18 23:25:00,0.68286,0.68322,0.68267,0.68272,998700007.0
2005-10-18 23:30:00,0.68273,0.68293,0.68273,0.68287,962900002.0
2005-10-18 23:35:00,0.6829,0.68293,0.68281,0.6829,566700003.0
2005-10-18 23:40:00,0.6829,0.68305,0.68282,0.68287,435400004.0
2005-10-18 23:45:00,0.68279,0.68296,0.68276,0.68288,276200005.0
2005-10-18 23:50:00,0.68285,0.68293,0.68283,0.68285,530800004.0
2005-10-18 23:55:00,0.6829,0.68293,0.6826,0.6829,716499999.0
2005-10-19 00:00:00,0.68287,0.68334,0.68285,0.6829,784100000.0
2005-10-19 00:05:00,0.68288,0.68318,0.68288,0.68316,736899993.0
2005-10-19 00:10:00,0.68337,0.68337,0.68285,0.68324,727399989.0
2005-10-19 00:15:00,0.68325,0.68339,0.6828,0.68306,670700000.0
2005-10-19 00:20:00,0.6832,0.68336,0.68297,0.68317,583200001.0
2005-10-19 00:25:00,0.68324,0.68332,0.68304,0.68322,710099989.0
2005-10-19 00:30:00,0.68329,0.6835,0.68322,0.6834,641900000.0
2005-10-19 00:35:00,0.68335,0.68342,0.68314,0.68332,655000006.0
2005-10-19 00:40:00,0.68333,0.6834,0.68317,0.6833,688700001.0
2005-10-19 00:45:00,0.6833,0.68344,0.6833,0.68337,414700005.0
2005-10-19 00:50:00,0.68333,0.68342,0.68324,0.68324,548200001.0
2005-10-19 00:55:00,0.68323,0.6833,0.68316,0.68326,588599999.0
2005-10-19 01:00:00,0.68325,0.68342,0.68323,0.68341,558099990.0
2005-10-19 01:05:00,0.68336,0.68345,0.68327,0.6833,812499998.0
2005-10-19 01:10:00,0.68332,0.68337,0.68305,0.68323,746399993.0
2005-10-19 01:15:00,0.68306,0.68316,0.68291,0.68313,647499998.0
2005-10-19 01:20:00,0.68308,0.68323,0.68296,0.68318,505999995.0
2005-10-19 01:25:00,0.68321,0.68323,0.68301,0.68302,553299998.0
2005-10-19 01:30:00,0.68297,0.68307,0.68294,0.68307,747800005.0
2005-10-19 01:35:00,0.68309,0.68314,0.68294,0.68311,909400007.0
2005-10-19 01:40:00,0.683,0.68319,0.683,0.68307,848600000.0
2005-10-19 01:45:00,0.6831,0.68312,0.68266,0.6827,642799993.0
2005-10-19 01:50:00,0.68271,0.68279,0.68258,0.68267,651599995.0
2005-10-19 01:55:00,0.68269,0.68285,0.68258,0.68277,653400000.0
2005-10-19 02:00:00,0.68278,0.68312,0.68271,0.6831,781099998.0
2005-10-19 02:05:00,0.6831,0.68318,0.683,0.68303,706499990.0
2005-10-19 02:10:00,0.68302,0.68311,0.68295,0.68306,712899991.0
2005-10-19 02:15:00,0.68304,0.68316,0.68304,0.6831,904900005.0
2005-10-19 02:20:00,0.68309,0.68317,0.68298,0.68314,449499998.0
2005-10-19 02:25:00,0.68316,0.6832,0.68309,0.6831,742499998.0
2005-10-19 02:30:00,0.68309,0.6832,0.68308,0.68315,687199997.0
2005-10-19 02:35:00,0.68312,0.68317,0.68301,0.68304,664699996.0
2005-10-19 02:40:00,0.68307,0.6833,0.68306,0.68325,596100005.0
2005-10-19 02:45:00,0.6832,0.6834,0.6832,0.68329,566900000.0
2005-10-19 02:50:00,0.68327,0.68363,0.68317,0.68363,592800002.0
2005-10-19 02:55:00,0.68371,0.68371,0.68343,0.68358,694900000.0
2005-10-19 03:00:00,0.68353,0.68358,0.68334,0.68354,605599997.0
2005-10-19 03:05:00,0.68357,0.6836,0.68336,0.6834,939100010.0
2005-10-19 03:10:00,0.68343,0.68358,0.68335,0.68337,485100003.0
2005-10-19 03:15:00,0.6834,0.68342,0.68335,0.6834,480800001.0
2005-10-19 03:20:00,0.6834,0.68354,0.68309,0.6834,303100000.0
2005-10-19 03:25:00,0.68337,0.68342,0.68311,0.68315,322500000.0
2005-10-19 03:30:00,0.68336,0.68338,0.68315,0.68321,697699993.0
2005-10-19 03:35:00,0.68324,0.68333,0.6832,0.68325,477799994.0
2005-10-19 03:40:00,0.68326,0.68326,0.68319,0.68322,366199997.0
2005-10-19 03:45:00,0.68324,0.68335,0.68317,0.68329,735699996.0
2005-10-19 03:50:00,0.68329,0.68331,0.68318,0.68318,574400000.0
2005-10-19 03:55:00,0.68319,0.68329,0.6831,0.68312,569199994.0
2005-10-19 04:00:00,0.6832,0.68324,0.68297,0.68307,847399996.0
2005-10-19 04:05:00,0.68302,0.68309,0.68298,0.68304,574999997.0
2005-10-19 04:10:00,0.68308,0.68322,0.683,0.68322,267299998.0
2005-10-19 04:15:00,0.68323,0.68328,0.68298,0.68302,723100002.0
2005-10-19 04:20:00,0.68302,0.68305,0.68282,0.68289,630900007.0
2005-10-19 04:25:00,0.68292,0.68298,0.68285,0.68296,430700001.0
2005-10-19 04:30:00,0.68297,0.68302,0.68287,0.68293,479499999.0
2005-10-19 04:35:00,0.68295,0.68301,0.68282,0.68285,664800004.0
2005-10-19 04:40:00,0.6829,0.6829,0.6828,0.68284,466200000.0
2005-10-19 04:45:00,0.68277,0.6829,0.6827,0.68272,495299998.0
2005-10-19 04:50:00,0.68271,0.68277,0.68261,0.68269,619500000.0
2005-10-19 04:55:00,0.68265,0.68276,0.68262,0.6827,695300002.0
2005-10-19 05:00:00,0.68228,0.68283,0.68228,0.68283,775799995.0
2005-10-19 05:05:00,0.68285,0.68291,0.6826,0.68278,750800002.0
2005-10-19 05:10:00,0.68272,0.68283,0.68263,0.68277,776000003.0
2005-10-19 05:15:00,0.68276,0.68279,0.68255,0.68271,462999996.0
2005-10-19 05:20:00,0.68267,0.68275,0.68266,0.6827,275000002.0
2005-10-19 05:25:00,0.68271,0.68285,0.68271,0.68278,310000000.0
2005-10-19 05:30:00,0.68276,0.68288,0.68259,0.68284,567199999.0
2005-10-19 05:35:00,0.68285,0.68293,0.68272,0.68287,380499997.0
2005-10-19 05:40:00,0.68291,0.68293,0.68285,0.6829,441300002.0
2005-10-19 05:45:00,0.68287,0.68293,0.68283,0.68285,459499995.0
2005-10-19 05:50:00,0.68288,0.68291,0.68282,0.6829,632900007.0
2005-10-19 05:55:00,0.68288,0.68288,0.68271,0.68275,815400001.0
2005-10-19 06:00:00,0.68277,0.68317,0.68253,0.68287,570299990.0
2005-10-19 06:05:00,0.68288,0.6829,0.68263,0.68273,592000001.0
2005-10-19 06:10:00,0.68273,0.68275,0.6826,0.68268,291899999.0
2005-10-19 06:15:00,0.68267,0.68273,0.68256,0.68262,479500003.0
2005-10-19 06:20:00,0.68257,0.68287,0.68256,0.68282,669200002.0
2005-10-19 06:25:00,0.68286,0.68299,0.6828,0.68295,689699997.0
2005-10-19 06:30:00,0.68294,0.683,0.68285,0.6829,726500004.0
2005-10-19 06:35:00,0.68294,0.68305,0.68271,0.68285,701999998.0
2005-10-19 06:40:00,0.68286,0.68292,0.68283,0.68285,518200004.0
2005-10-19 06:45:00,0.68291,0.68295,0.68281,0.68295,441300000.0
2005-10-19 06:50:00,0.68292,0.68303,0.68285,0.68294,521500001.0
2005-10-19 06:55:00,0.68293,0.68305,0.6829,0.68305,800799990.0
2005-10-19 07:00:00,0.683,0.6831,0.68294,0.68305,613800001.0
2005-10-19 07:05:00,0.68307,0.68308,0.6828,0.68295,454600004.0
2005-10-19 07:10:00,0.68287,0.683,0.68284,0.68292,489699994.0
2005-10-19 07:15:00,0.68295,0.68299,0.68287,0.68288,602500001.0
2005-10-19 07:20:00,0.68288,0.68294,0.68278,0.68292,425600008.0
2005-10-19 07:25:00,0.6829,0.68304,0.68287,0.68304,466300002.0
2005-10-19 07:30:00,0.68302,0.6832,0.683,0.68302,832900009.0
2005-10-19 07:35:00,0.68305,0.68321,0.683,0.68307,700399998.0
2005-10-19 07:40:00,0.6831,0.6831,0.68292,0.68302,442499998.0
2005-10-19 07:45:00,0.68301,0.68315,0.68301,0.68314,451499999.0
2005-10-19 07:50:00,0.68319,0.68334,0.68312,0.68323,736199996.0
2005-10-19 07:55:00,0.68321,0.68326,0.68302,0.68302,734400001.0
2005-10-19 08:00:00,0.683,0.68317,0.683,0.68316,773199994.0
2005-10-19 08:05:00,0.68311,0.68333,0.68309,0.68324,367500001.0
2005-10-19 08:10:00,0.68318,0.68321,0.68299,0.68312,502700001.0
2005-10-19 08:15:00,0.68302,0.68312,0.68302,0.68307,618000002.0
2005-10-19 08:20:00,0.68299,0.68318,0.68296,0.68318,592700003.0
2005-10-19 08:25:00,0.68313,0.68319,0.68291,0.68291,644499998.0
2005-10-19 08:30:00,0.68292,0.68304,0.6828,0.68293,638200004.0
2005-10-19 08:35:00,0.68285,0.68285,0.6814,0.6814,611599998.0
2005-10-19 08:40:00,0.68133,0.68133,0.68045,0.68073,692400002.0
2005-10-19 08:45:00,0.68071,0.68088,0.68061,0.6808,785999992.0
2005-10-19 08:50:00,0.68081,0.68107,0.68075,0.68095,713999992.0
2005-10-19 08:55:00,0.68105,0.68118,0.68084,0.68106,503799998.0
2005-10-19 09:00:00,0.68105,0.6811,0.68057,0.68064,651699997.0
2005-10-19 09:05:00,0.68062,0.68064,0.68038,0.6804,664500005.0
2005-10-19 09:10:00,0.68038,0.68092,0.68036,0.6808,615800002.0
2005-10-19 09:15:00,0.68074,0.68076,0.68056,0.68071,914800012.0
2005-10-19 09:20:00,0.68065,0.68095,0.68059,0.68091,803999995.0
2005-10-19 09:25:00,0.68094,0.68096,0.68061,0.68074,771100006.0
2005-10-19 09:30:00,0.68083,0.68097,0.68066,0.68075,769699993.0
2005-10-19 09:35:00,0.68079,0.68093,0.68076,0.6808,759400002.0
2005-10-19 09:40:00,0.68077,0.68113,0.68073,0.68075,680400006.0
2005-10-19 09:45:00,0.68073,0.6809,0.68066,0.68073,711899995.0
2005-10-19 09:50:00,0.68078,0.68085,0.68055,0.68061,745100010.0
2005-10-19 09:55:00,0.68055,0.68063,0.6805,0.6806,592699999.0
2005-10-19 10:00:00,0.6805,0.6809,0.68041,0.6809,669900009.0
2005-10-19 10:05:00,0.68092,0.68097,0.68069,0.6808,762600003.0
2005-10-19 10:10:00,0.68084,0.68103,0.68078,0.68101,710500000.0
2005-10-19 10:15:00,0.68104,0.68113,0.68092,0.68113,702600002.0
2005-10-19 10:20:00,0.68109,0.68109,0.68088,0.68101,591700001.0
2005-10-19 10:25:00,0.68107,0.68112,0.68082,0.68082,932400009.0
2005-10-19 10:30:00,0.68063,0.68068,0.68029,0.68056,475900002.0
2005-10-19 10:35:00,0.68063,0.68085,0.68054,0.68071,620499993.0
2005-10-19 10:40:00,0.68069,0.68089,0.6806,0.6806,811399998.0
2005-10-19 10:45:00,0.68057,0.68071,0.68046,0.68056,827000003.0
2005-10-19 10:50:00,0.68052,0.68059,0.68038,0.68044,433300000.0
2005-10-19 10:55:00,0.68048,0.68071,0.6804,0.68067,1108499987.0
2005-10-19 11:00:00,0.68064,0.68069,0.68029,0.68038,729500000.0
2005-10-19 11:05:00,0.68043,0.6813,0.68043,0.68121,737300006.0
2005-10-19 11:10:00,0.68127,0.68133,0.68089,0.6809,685600004.0
2005-10-19 11:15:00,0.68087,0.68108,0.68064,0.68091,743600003.0
2005-10-19 11:20:00,0.68094,0.68127,0.68083,0.68107,960800005.0
2005-10-19 11:25:00,0.68104,0.68122,0.68089,0.68089,831899992.0
2005-10-19 11:30:00,0.68092,0.6811,0.6805,0.6805,630199997.0
2005-10-19 11:35:00,0.68051,0.68065,0.68038,0.68055,891999996.0
2005-10-19 11:40:00,0.68061,0.68087,0.68053,0.6807,497899996.0
2005-10-19 11:45:00,0.68072,0.68111,0.68072,0.68111,913500000.0
2005-10-19 11:50:00,0.68105,0.6811,0.6808,0.6808,731400000.0
2005-10-19 11:55:00,0.68085,0.6809,0.68063,0.68072,777799994.0
2005-10-19 12:00:00,0.68064,0.68064,0.68019,0.68033,960600000.0
2005-10-19 12:05:00,0.6803,0.68036,0.68016,0.68022,698999999.0
2005-10-19 12:10:00,0.68025,0.68034,0.68019,0.68025,508300002.0
2005-10-19 12:15:00,0.68019,0.68058,0.68019,0.68027,827800010.0
2005-10-19 12:20:00,0.68032,0.68052,0.68032,0.68045,781699997.0
2005-10-19 12:25:00,0.68043,0.68112,0.68037,0.6811,959200000.0
2005-10-19 12:30:00,0.68104,0.68114,0.68088,0.6809,902600003.0
2005-10-19 12:35:00,0.68092,0.68101,0.68072,0.68093,522700000.0
2005-10-19 12:40:00,0.68085,0.6811,0.68082,0.681,606000007.0
2005-10-19 12:45:00,0.68102,0.68105,0.68061,0.68061,885099994.0
2005-10-19 12:50:00,0.68061,0.68074,0.68046,0.6805,940200004.0
2005-10-19 12:55:00,0.6805,0.68071,0.68041,0.68057,919200001.0
2005-10-19 13:00:00,0.6806,0.68065,0.68036,0.68037,509299997.0
2005-10-19 13:05:00,0.68034,0.68061,0.68034,0.68061,799199995.0
2005-10-19 13:10:00,0.68054,0.68078,0.6805,0.68059,685999995.0
2005-10-19 13:15:00,0.68055,0.68083,0.68055,0.68065,608099999.0
2005-10-19 13:20:00,0.68065,0.68076,0.6806,0.68064,683100000.0
2005-10-19 13:25:00,0.68058,0.68064,0.68044,0.68051,582899995.0
2005-10-19 13:30:00,0.68043,0.68046,0.68015,0.68016,620100002.0
2005-10-19 13:35:00,0.68016,0.68025,0.67989,0.67997,611399995.0
2005-10-19 13:40:00,0.68001,0.68007,0.67987,0.67987,726599995.0
2005-10-19 13:45:00,0.67988,0.68007,0.67987,0.67997,868800006.0
2005-10-19 13:50:00,0.68,0.6802,0.67992,0.68016,707800005.0
2005-10-19 13:55:00,0.68022,0.68028,0.68009,0.68015,670399988.0
2005-10-19 14:00:00,0.68017,0.68023,0.68005,0.6801,666599994.0
2005-10-19 14:05:00,0.68004,0.68014,0.68,0.68005,786400006.0
2005-10-19 14:10:00,0.6801,0.6801,0.67993,0.67999,532000000.0
2005-10-19 14:15:00,0.67991,0.68006,0.67984,0.67994,568100002.0
2005-10-19 14:20:00,0.67993,0.68001,0.6799,0.67999,635199999.0
2005-10-19 14:25:00,0.68,0.68003,0.67978,0.67982,664799998.0
2005-10-19 14:30:00,0.67983,0.68004,0.67983,0.68,803500003.0
2005-10-19 14:35:00,0.68001,0.68006,0.67993,0.67994,743500006.0
2005-10-19 14:40:00,0.67995,0.68005,0.67987,0.68001,765899995.0
2005-10-19 14:45:00,0.68003,0.68015,0.67995,0.68014,862200008.0
2005-10-19 14:50:00,0.68022,0.68033,0.68022,0.68027,416100000.0
2005-10-19 14:55:00,0.68029,0.68029,0.68007,0.68022,477299992.0
2005-10-19 15:00:00,0.68018,0.68025,0.68006,0.68021,602700006.0
2005-10-19 15:05:00,0.68019,0.68034,0.68016,0.68016,543500004.0
2005-10-19 15:10:00,0.68019,0.6803,0.68014,0.68015,591700003.0
2005-10-19 15:15:00,0.68014,0.68029,0.68014,0.68017,641000002.0
2005-10-19 15:20:00,0.68022,0.68025,0.68015,0.6802,703300004.0
2005-10-19 15:25:00,0.68023,0.68025,0.67977,0.67977,814399992.0
2005-10-19 15:30:00,0.67978,0.68011,0.67968,0.68007,990499991.0
2005-10-19 15:35:00,0.68013,0.68013,0.67998,0.68001,702699998.0
2005-10-19 15:40:00,0.68005,0.68013,0.67995,0.68013,517400000.0
2005-10-19 15:45:00,0.68012,0.68044,0.68006,0.68022,428100001.0
2005-10-19 15:50:00,0.68021,0.68039,0.68018,0.68033,642100001.0
2005-10-19 15:55:00,0.68032,0.68057,0.6803,0.68045,660999997.0
2005-10-19 16:00:00,0.68052,0.68063,0.68032,0.68038,562400004.0
2005-10-19 16:05:00,0.68035,0.68049,0.68033,0.68049,773899995.0
2005-10-19 16:10:00,0.68046,0.68058,0.68046,0.6805,596200002.0
2005-10-19 16:15:00,0.68046,0.68056,0.68038,0.6804,568399994.0
2005-10-19 16:20:00,0.68037,0.68069,0.68035,0.68064,548700004.0
2005-10-19 16:25:00,0.68063,0.68065,0.68036,0.68037,742000001.0
2005-10-19 16:30:00,0.68037,0.68037,0.68012,0.68015,790900006.0
2005-10-19 16:35:00,0.68017,0.6802,0.67992,0.68007,664699999.0
2005-10-19 16:40:00,0.68008,0.68019,0.68007,0.68007,575300006.0
2005-10-19 16:45:00,0.68002,0.68022,0.68002,0.68005,754399995.0
2005-10-19 16:50:00,0.68007,0.68016,0.67989,0.67998,553400002.0
2005-10-19 16:55:00,0.6801,0.68033,0.6801,0.68019,627699999.0
2005-10-19 17:00:00,0.68014,0.6804,0.68014,0.68031,1065699998.0
2005-10-19 17:05:00,0.6803,0.68043,0.68016,0.68017,821499994.0
2005-10-19 17:10:00,0.68022,0.68037,0.68015,0.68029,601399996.0
2005-10-19 17:15:00,0.68028,0.68045,0.68016,0.68023,967099999.0
2005-10-19 17:20:00,0.68025,0.68039,0.68013,0.68017,748100006.0
2005-10-19 17:25:00,0.68018,0.68023,0.67996,0.68005,838199999.0
2005-10-19 17:30:00,0.68006,0.68015,0.67996,0.68012,590099996.0
2005-10-19 17:35:00,0.68017,0.68031,0.68012,0.68019,709299999.0
2005-10-19 17:40:00,0.68019,0.68028,0.68004,0.68017,635500002.0
2005-10-19 17:45:00,0.68013,0.68016,0.67983,0.6799,770499996.0
2005-10-19 17:50:00,0.67984,0.67992,0.67978,0.67987,759500000.0
2005-10-19 17:55:00,0.67983,0.68001,0.67982,0.67992,797999994.0
2005-10-19 18:00:00,0.67986,0.67995,0.67978,0.67985,5342399998.0
2005-10-19 18:05:00,0.67977,0.67983,0.67964,0.67973,7866699982.0
2005-10-19 18:10:00,0.67975,0.67998,0.67972,0.67998,6124100013.0
2005-10-19 18:15:00,0.68001,0.6801,0.67986,0.68001,5124699989.0
2005-10-19 18:20:00,0.68005,0.68014,0.68,0.68005,4929999989.0
2005-10-19 18:25:00,0.68004,0.68012,0.67986,0.67996,3864599994.0
2005-10-19 18:30:00,0.67986,0.67994,0.67971,0.67978,4014200014.0
2005-10-19 18:35:00,0.67978,0.67978,0.67957,0.67963,1838599992.0
2005-10-19 18:40:00,0.67965,0.67984,0.67958,0.67969,2666399995.0
2005-10-19 18:45:00,0.67968,0.67977,0.67958,0.67961,1410900002.0
2005-10-19 18:50:00,0.67963,0.6799,0.67962,0.67976,1766600002.0
2005-10-19 18:55:00,0.6797,0.67984,0.67962,0.67968,2908500002.0
2005-10-19 19:00:00,0.67966,0.68015,0.67966,0.68014,1945200007.0
2005-10-19 19:05:00,0.68012,0.68022,0.67994,0.68002,2841599999.0
2005-10-19 19:10:00,0.68001,0.68001,0.67982,0.67984,1496300008.0
2005-10-19 19:15:00,0.67985,0.68002,0.67982,0.67993,2159799984.0
2005-10-19 19:20:00,0.6799,0.67994,0.67975,0.67988,1833299999.0
2005-10-19 19:25:00,0.67987,0.67988,0.67973,0.67977,2224499995.0
2005-10-19 19:30:00,0.67973,0.67979,0.67963,0.6797,2561299997.0
2005-10-19 19:35:00,0.67966,0.67973,0.67957,0.6797,2487399994.0
2005-10-19 19:40:00,0.67967,0.67975,0.6796,0.67967,2279300016.0
2005-10-19 19:45:00,0.67972,0.67989,0.67969,0.67982,1005700007.0
2005-10-19 19:50:00,0.6798,0.67985,0.67964,0.6797,1417400003.0
2005-10-19 19:55:00,0.67971,0.67971,0.67942,0.67947,1378799996.0
2005-10-19 20:00:00,0.67954,0.67954,0.67921,0.67928,926099997.0
2005-10-19 20:05:00,0.6793,0.67942,0.67926,0.6794,1223699996.0
2005-10-19 20:10:00,0.67937,0.67944,0.67924,0.6793,2273699997.0
2005-10-19 20:15:00,0.67933,0.67939,0.6792,0.67925,2116400011.0
2005-10-19 20:20:00,0.67896,0.67932,0.67892,0.67922,1364699998.0
2005-10-19 20:25:00,0.67928,0.67934,0.6792,0.67923,2960100007.0
2005-10-19 20:30:00,0.67923,0.67935,0.67908,0.67917,5204099993.0
2005-10-19 20:35:00,0.67922,0.67926,0.67896,0.67905,2352799997.0
2005-10-19 20:40:00,0.67907,0.67923,0.67905,0.67921,2582299992.0
2005-10-19 20:45:00,0.67925,0.67932,0.67908,0.67923,2280699986.0
2005-10-19 20:50:00,0.67925,0.67936,0.67915,0.67925,3972200011.0
2005-10-19 20:55:00,0.67932,0.67943,0.67925,0.6793,5063199990.0
2005-10-19 21:00:00,0.67932,0.67934,0.67922,0.67923,4579699997.0
2005-10-19 21:05:00,0.6792,0.67928,0.67903,0.67903,2063300007.0
2005-10-19 21:10:00,0.67902,0.67909,0.67876,0.67904,1613400001.0
2005-10-19 21:15:00,0.67903,0.67913,0.67892,0.67892,1789599995.0
2005-10-19 21:20:00,0.67897,0.67904,0.67885,0.6789,2587899981.0
2005-10-19 21:25:00,0.6789,0.67908,0.67882,0.67903,904700001.0
2005-10-19 21:30:00,0.6789,0.67905,0.67888,0.67902,2090800010.0
2005-10-19 21:35:00,0.67906,0.67915,0.67897,0.67908,1113400003.0
2005-10-19 21:40:00,0.67902,0.6791,0.67897,0.67902,1528900005.0
2005-10-19 21:45:00,0.679,0.67913,0.679,0.67903,1043900007.0
2005-10-19 21:50:00,0.679,0.67908,0.67899,0.67903,887600000.0
2005-10-19 21:55:00,0.67902,0.67918,0.67895,0.67914,1262999997.0
2005-10-19 22:00:00,0.67912,0.67929,0.67903,0.67923,1507100004.0
2005-10-19 22:05:00,0.67915,0.67942,0.67915,0.67925,841800002.0
2005-10-19 22:10:00,0.67923,0.67926,0.67915,0.6792,846899999.0
2005-10-19 22:15:00,0.6792,0.67928,0.67912,0.67916,1551200014.0
2005-10-19 22:20:00,0.67917,0.67924,0.67908,0.67912,1378000001.0
2005-10-19 22:25:00,0.67911,0.67921,0.6791,0.67915,1450499989.0
2005-10-19 22:30:00,0.67917,0.67918,0.6791,0.67912,1027300009.0
2005-10-19 22:35:00,0.67909,0.67921,0.67901,0.67913,1189600004.0
2005-10-19 22:40:00,0.6791,0.67916,0.67895,0.67904,1220300005.0
2005-10-19 22:45:00,0.67906,0.6792,0.679,0.67911,702799998.0
2005-10-19 22:50:00,0.67916,0.67921,0.67899,0.67913,517700004.0
2005-10-19 22:55:00,0.67913,0.67919,0.67895,0.67898,848699994.0
2005-10-19 23:00:00,0.67902,0.67938,0.67877,0.6792,907100004.0
2005-10-19 23:05:00,0.67919,0.67932,0.67883,0.67909,1024700008.0
2005-10-19 23:10:00,0.679,0.67936,0.67891,0.6791,759400000.0
2005-10-19 23:15:00,0.67898,0.67956,0.67897,0.67943,811099993.0
2005-10-19 23:20:00,0.6795,0.6796,0.67916,0.67924,815100004.0
2005-10-19 23:25:00,0.6794,0.67962,0.6792,0.6794,747299999.0
2005-10-19 23:30:00,0.6794,0.6794,0.6791,0.67915,599999999.0
2005-10-19 23:35:00,0.67917,0.67927,0.67901,0.67917,756500000.0
2005-10-19 23:40:00,0.67918,0.67932,0.67904,0.67927,643800004.0
2005-10-19 23:45:00,0.67926,0.67942,0.67917,0.67932,567400008.0
2005-10-19 23:50:00,0.67926,0.67948,0.67916,0.6794,759000001.0
2005-10-19 23:55:00,0.67944,0.67973,0.67938,0.6797,453699999.0
2005-10-20 00:00:00,0.67967,0.67978,0.67965,0.67975,460500001.0
2005-10-20 00:05:00,0.67967,0.67993,0.67951,0.67975,813400001.0
2005-10-20 00:10:00,0.67955,0.67987,0.67937,0.67986,487099999.0
2005-10-20 00:15:00,0.67991,0.67998,0.67973,0.67973,521499994.0
2005-10-20 00:20:00,0.67965,0.67971,0.67953,0.67967,537599995.0
2005-10-20 00:25:00,0.67965,0.67972,0.67931,0.67969,775199999.0
2005-10-20 00:30:00,0.67977,0.67977,0.67922,0.67965,645700002.0
2005-10-20 00:35:00,0.67959,0.67972,0.6793,0.67938,879099995.0
2005-10-20 00:40:00,0.67937,0.67937,0.67898,0.67913,710299998.0
2005-10-20 00:45:00,0.67915,0.67915,0.67894,0.67895,662999999.0
2005-10-20 00:50:00,0.67901,0.67918,0.67898,0.67907,498200000.0
2005-10-20 00:55:00,0.67909,0.67909,0.67867,0.67875,698999996.0
2005-10-20 01:00:00,0.67872,0.67897,0.67872,0.67895,703200004.0
2005-10-20 01:05:00,0.6789,0.67902,0.67882,0.67901,737899995.0
2005-10-20 01:10:00,0.67905,0.67924,0.67904,0.67908,885499998.0
2005-10-20 01:15:00,0.67905,0.6792,0.67905,0.67912,507699998.0
2005-10-20 01:20:00,0.67912,0.67953,0.6791,0.67948,648600002.0
2005-10-20 01:25:00,0.67942,0.67943,0.67921,0.67924,395799998.0
2005-10-20 01:30:00,0.67921,0.67942,0.67921,0.67932,589199999.0
2005-10-20 01:35:00,0.67928,0.67939,0.67922,0.67928,824399990.0
2005-10-20 01:40:00,0.67924,0.6794,0.67915,0.67915,831199996.0
2005-10-20 01:45:00,0.67908,0.67917,0.67902,0.67904,865899999.0
2005-10-20 01:50:00,0.67905,0.67933,0.679,0.67912,822199997.0
2005-10-20 01:55:00,0.67912,0.67917,0.67904,0.67907,713500003.0
2005-10-20 02:00:00,0.67904,0.67917,0.67899,0.67904,941500000.0
2005-10-20 02:05:00,0.67903,0.67909,0.67875,0.67906,768600005.0
2005-10-20 02:10:00,0.67903,0.67903,0.67883,0.67891,879600004.0
2005-10-20 02:15:00,0.67891,0.67933,0.67888,0.6793,773700006.0
2005-10-20 02:20:00,0.67926,0.67958,0.67926,0.67951,664700007.0
2005-10-20 02:25:00,0.67952,0.67952,0.67936,0.67945,661099998.0
2005-10-20 02:30:00,0.67941,0.67948,0.67924,0.67926,483199999.0
2005-10-20 02:35:00,0.67925,0.67944,0.67923,0.67936,615299997.0
2005-10-20 02:40:00,0.67941,0.6795,0.67937,0.67938,545300004.0
2005-10-20 02:45:00,0.67937,0.67972,0.67937,0.67971,821300003.0
2005-10-20 02:50:00,0.67975,0.67992,0.6796,0.6796,764399995.0
2005-10-20 02:55:00,0.67963,0.67992,0.67963,0.67989,674700000.0
2005-10-20 03:00:00,0.67992,0.68006,0.6798,0.6798,835200000.0
2005-10-20 03:05:00,0.67981,0.67987,0.6797,0.6797,560800007.0
2005-10-20 03:10:00,0.67977,0.67982,0.67973,0.6798,444800010.0
2005-10-20 03:15:00,0.67978,0.67987,0.67966,0.67975,451499997.0
2005-10-20 03:20:00,0.67973,0.67986,0.67967,0.67974,601800000.0
2005-10-20 03:25:00,0.67973,0.67978,0.67971,0.67978,446300002.0
2005-10-20 03:30:00,0.67982,0.67985,0.67963,0.67971,815499988.0
2005-10-20 03:35:00,0.67967,0.67983,0.67965,0.67978,739800007.0
2005-10-20 03:40:00,0.67974,0.67979,0.67963,0.67968,900599996.0
2005-10-20 03:45:00,0.67966,0.67986,0.67964,0.67986,859400006.0
2005-10-20 03:50:00,0.67986,0.6799,0.67969,0.67975,447199999.0
2005-10-20 03:55:00,0.67968,0.67978,0.6796,0.6796,422300005.0
2005-10-20 04:00:00,0.67967,0.67971,0.67955,0.67958,843000005.0
2005-10-20 04:05:00,0.67963,0.67966,0.67954,0.67955,477800002.0
2005-10-20 04:10:00,0.67957,0.67963,0.6795,0.6795,575900004.0
2005-10-20 04:15:00,0.67955,0.67965,0.67951,0.67952,604199995.0
2005-10-20 04:20:00,0.67951,0.67958,0.67948,0.67952,492599996.0
2005-10-20 04:25:00,0.67956,0.67958,0.67936,0.67941,459999992.0
2005-10-20 04:30:00,0.6794,0.67957,0.67939,0.67951,724700002.0
2005-10-20 04:35:00,0.67954,0.6796,0.67935,0.6795,852099993.0
2005-10-20 04:40:00,0.67954,0.6798,0.6795,0.67977,681500000.0
2005-10-20 04:45:00,0.67967,0.67974,0.6796,0.6797,694699994.0
2005-10-20 04:50:00,0.67967,0.67981,0.6796,0.67977,769899999.0
2005-10-20 04:55:00,0.67972,0.67987,0.67952,0.67974,452099997.0
2005-10-20 05:00:00,0.67965,0.67975,0.67952,0.67952,477400005.0
2005-10-20 05:05:00,0.67951,0.67954,0.67934,0.67942,877600001.0
2005-10-20 05:10:00,0.67939,0.67965,0.67938,0.67962,707599998.0
2005-10-20 05:15:00,0.67964,0.67965,0.67948,0.67958,578500002.0
2005-10-20 05:20:00,0.67953,0.67957,0.67936,0.67936,1009900000.0
2005-10-20 05:25:00,0.6794,0.67947,0.67931,0.67938,606199998.0
2005-10-20 05:30:00,0.67941,0.67952,0.67897,0.67942,885900001.0
2005-10-20 05:35:00,0.6793,0.67944,0.67925,0.67934,624500004.0
2005-10-20 05:40:00,0.67939,0.67946,0.67935,0.67943,335000004.0
2005-10-20 05:45:00,0.67937,0.67946,0.67925,0.67935,823099988.0
2005-10-20 05:50:00,0.67938,0.67948,0.67926,0.67945,653199987.0
2005-10-20 05:55:00,0.67943,0.67943,0.6792,0.6792,319200000.0
2005-10-20 06:00:00,0.6792,0.67932,0.67919,0.67927,425099999.0
2005-10-20 06:05:00,0.67926,0.67934,0.6792,0.67934,696900001.0
2005-10-20 06:10:00,0.67933,0.67936,0.67915,0.67932,738999996.0
2005-10-20 06:15:00,0.67928,0.6793,0.67901,0.6792,974100008.0
2005-10-20 06:20:00,0.67919,0.67932,0.67919,0.67919,488100002.0
2005-10-20 06:25:00,0.6792,0.67933,0.67884,0.67933,622499998.0
2005-10-20 06:30:00,0.67933,0.67937,0.67925,0.6793,554600001.0
2005-10-20 06:35:00,0.67927,0.67965,0.67922,0.67935,885799997.0
2005-10-20 06:40:00,0.67944,0.67964,0.67944,0.67954,688700000.0
2005-10-20 06:45:00,0.67964,0.67971,0.67953,0.67957,431100012.0
2005-10-20 06:50:00,0.67952,0.67964,0.67949,0.67949,348700002.0
2005-10-20 06:55:00,0.6795,0.67956,0.67944,0.67956,524899996.0
2005-10-20 07:00:00,0.67953,0.67958,0.67943,0.6795,432499997.0
2005-10-20 07:05:00,0.6795,0.67961,0.67945,0.67959,836200002.0
2005-10-20 07:10:00,0.67957,0.67961,0.67951,0.67957,564500003.0
2005-10-20 07:15:00,0.67957,0.67957,0.67943,0.67956,684800006.0
2005-10-20 07:20:00,0.67955,0.6797,0.67952,0.67968,424500003.0
2005-10-20 07:25:00,0.67964,0.6797,0.67958,0.6797,375599999.0
2005-10-20 07:30:00,0.67966,0.6798,0.67959,0.6798,775500003.0
2005-10-20 07:35:00,0.67978,0.6798,0.6797,0.67972,665499999.0
2005-10-20 07:40:00,0.67975,0.67978,0.67964,0.67978,682600000.0
2005-10-20 07:45:00,0.67974,0.67975,0.6794,0.6797,563399999.0
2005-10-20 07:50:00,0.67972,0.67988,0.67947,0.67958,621299999.0
2005-10-20 07:55:00,0.67973,0.67976,0.67962,0.67967,533800001.0
2005-10-20 08:00:00,0.67967,0.67972,0.6794,0.67946,568799997.0
2005-10-20 08:05:00,0.67944,0.6795,0.67935,0.67942,746399994.0
2005-10-20 08:10:00,0.67949,0.6796,0.67941,0.67952,617599989.0
2005-10-20 08:15:00,0.67947,0.67979,0.67946,0.67967,784400006.0
2005-10-20 08:20:00,0.6796,0.6797,0.67946,0.67968,631699992.0
2005-10-20 08:25:00,0.67964,0.67985,0.67952,0.67952,622699994.0
2005-10-20 08:30:00,0.67953,0.67982,0.67953,0.67975,607199999.0
2005-10-20 08:35:00,0.67977,0.67988,0.67971,0.67972,512400000.0
2005-10-20 08:40:00,0.67959,0.67986,0.67959,0.67986,703100001.0
2005-10-20 08:45:00,0.67989,0.67989,0.67938,0.67973,701700001.0
2005-10-20 08:50:00,0.67974,0.67979,0.67951,0.67954,629100007.0
2005-10-20 08:55:00,0.67953,0.67965,0.6794,0.6794,834400004.0
2005-10-20 09:00:00,0.67934,0.67962,0.67934,0.67946,683799997.0
2005-10-20 09:05:00,0.6795,0.67958,0.67922,0.67922,821699992.0
2005-10-20 09:10:00,0.67915,0.67921,0.6789,0.67898,704799997.0
2005-10-20 09:15:00,0.67898,0.67898,0.67862,0.67877,681499994.0
2005-10-20 09:20:00,0.6787,0.67872,0.67848,0.67848,520599995.0
2005-10-20 09:25:00,0.67847,0.67874,0.67841,0.6787,775099998.0
2005-10-20 09:30:00,0.67875,0.67875,0.67813,0.67824,483200006.0
2005-10-20 09:35:00,0.67829,0.67842,0.67824,0.67834,803799998.0
2005-10-20 09:40:00,0.67834,0.6784,0.67808,0.6782,640599993.0
2005-10-20 09:45:00,0.67824,0.67856,0.67819,0.67853,924799997.0
2005-10-20 09:50:00,0.67853,0.67869,0.67844,0.67863,722800005.0
2005-10-20 09:55:00,0.67862,0.67874,0.67852,0.67865,803399988.0
2005-10-20 10:00:00,0.67869,0.67881,0.67856,0.67863,940400006.0
2005-10-20 10:05:00,0.67865,0.67872,0.6784,0.67846,509499998.0
2005-10-20 10:10:00,0.6785,0.67861,0.67845,0.67855,528299999.0
2005-10-20 10:15:00,0.67861,0.67864,0.67853,0.67856,989799991.0
2005-10-20 10:20:00,0.67853,0.67853,0.67834,0.67844,671799993.0
2005-10-20 10:25:00,0.67844,0.67863,0.67827,0.67827,633199995.0
2005-10-20 10:30:00,0.67792,0.67792,0.67717,0.67737,882099997.0
2005-10-20 10:35:00,0.67732,0.67739,0.67715,0.67718,651100002.0
2005-10-20 10:40:00,0.67724,0.67742,0.67711,0.67742,801399998.0
2005-10-20 10:45:00,0.67744,0.67764,0.6774,0.67751,759800000.0
2005-10-20 10:50:00,0.67753,0.67757,0.67724,0.67724,508400000.0
2005-10-20 10:55:00,0.67724,0.67748,0.67723,0.67736,718200005.0
2005-10-20 11:00:00,0.6773,0.67735,0.67722,0.67729,449800002.0
2005-10-20 11:05:00,0.67724,0.6777,0.67724,0.67769,513400000.0
2005-10-20 11:10:00,0.67769,0.67778,0.67707,0.67715,793900001.0
2005-10-20 11:15:00,0.6773,0.67743,0.67723,0.67727,715699999.0
2005-10-20 11:20:00,0.67724,0.67731,0.67712,0.67723,713499991.0
2005-10-20 11:25:00,0.67719,0.6775,0.67711,0.67736,504100005.0
2005-10-20 11:30:00,0.67739,0.67754,0.67738,0.6774,713299999.0
2005-10-20 11:35:00,0.67746,0.67759,0.67744,0.67759,643199991.0
2005-10-20 11:40:00,0.67764,0.6777,0.67752,0.6777,756000000.0
2005-10-20 11:45:00,0.67764,0.67764,0.67741,0.67757,656400006.0
2005-10-20 11:50:00,0.67751,0.67761,0.677,0.67732,614499990.0
2005-10-20 11:55:00,0.67743,0.67747,0.67731,0.67737,768000003.0
2005-10-20 12:00:00,0.67731,0.67733,0.67711,0.67722,538400002.0
2005-10-20 12:05:00,0.67724,0.67743,0.67724,0.67733,838100006.0
2005-10-20 12:10:00,0.67736,0.67738,0.67724,0.67737,546100003.0
2005-10-20 12:15:00,0.67736,0.67748,0.67731,0.67738,593600000.0
2005-10-20 12:20:00,0.67733,0.67745,0.67733,0.67743,614199999.0
2005-10-20 12:25:00,0.67744,0.67749,0.67738,0.67743,816599999.0
2005-10-20 12:30:00,0.67741,0.67748,0.67738,0.67748,384800002.0
2005-10-20 12:35:00,0.67755,0.67774,0.67754,0.6777,446599998.0
2005-10-20 12:40:00,0.67763,0.67773,0.67752,0.67753,809799993.0
2005-10-20 12:45:00,0.67754,0.67764,0.67726,0.67729,696200001.0
2005-10-20 12:50:00,0.67729,0.6774,0.6771,0.67712,1046400004.0
2005-10-20 12:55:00,0.67709,0.6771,0.67689,0.6769,602899998.0
2005-10-20 13:00:00,0.67695,0.67723,0.67694,0.67723,526900003.0
2005-10-20 13:05:00,0.67728,0.6774,0.67702,0.67707,713199998.0
2005-10-20 13:10:00,0.67704,0.67726,0.67704,0.67722,627000002.0
2005-10-20 13:15:00,0.67718,0.6773,0.67714,0.67718,818299991.0
2005-10-20 13:20:00,0.67716,0.67717,0.67703,0.67717,561999998.0
2005-10-20 13:25:00,0.67715,0.67732,0.67705,0.67725,603499994.0
2005-10-20 13:30:00,0.67724,0.67728,0.6771,0.67712,545000001.0
2005-10-20 13:35:00,0.67716,0.67727,0.67707,0.67711,844400004.0
2005-10-20 13:40:00,0.67717,0.6772,0.6767,0.67672,586600007.0
2005-10-20 13:45:00,0.67671,0.67681,0.67661,0.67675,791099999.0
2005-10-20 13:50:00,0.67673,0.67683,0.67665,0.67668,767900006.0
2005-10-20 13:55:00,0.67676,0.67685,0.67665,0.67678,365900006.0
2005-10-20 14:00:00,0.67682,0.67684,0.67663,0.67675,770199999.0
2005-10-20 14:05:00,0.67669,0.67675,0.67663,0.67665,656000004.0
2005-10-20 14:10:00,0.67666,0.67674,0.67655,0.67655,762900003.0
2005-10-20 14:15:00,0.67654,0.67671,0.67654,0.6766,698200005.0
2005-10-20 14:20:00,0.67659,0.67664,0.67648,0.67663,783099997.0
2005-10-20 14:25:00,0.67664,0.67665,0.67653,0.67665,880600000.0
2005-10-20 14:30:00,0.67661,0.67684,0.67657,0.67675,620900004.0
2005-10-20 14:35:00,0.67676,0.67692,0.67675,0.67692,608600003.0
2005-10-20 14:40:00,0.67696,0.67699,0.67665,0.67669,665500010.0
2005-10-20 14:45:00,0.67668,0.67672,0.67658,0.6767,682899992.0
2005-10-20 14:50:00,0.67672,0.67677,0.67667,0.67673,417399996.0
2005-10-20 14:55:00,0.67673,0.67704,0.67668,0.67704,753999996.0
2005-10-20 15:00:00,0.67705,0.67725,0.67685,0.67688,563100007.0
2005-10-20 15:05:00,0.67688,0.67707,0.67675,0.67691,609700003.0
2005-10-20 15:10:00,0.67692,0.67697,0.67654,0.67656,426199997.0
2005-10-20 15:15:00,0.67662,0.67675,0.67657,0.67672,685300002.0
2005-10-20 15:20:00,0.67678,0.67699,0.67674,0.67695,875600005.0
2005-10-20 15:25:00,0.67697,0.67701,0.67675,0.67686,684300000.0
2005-10-20 15:30:00,0.67681,0.67686,0.67669,0.6767,532100004.0
2005-10-20 15:35:00,0.6768,0.67693,0.67674,0.67681,659200002.0
2005-10-20 15:40:00,0.67685,0.67698,0.67675,0.67698,794199989.0
2005-10-20 15:45:00,0.67701,0.67701,0.67677,0.67677,454700001.0
2005-10-20 15:50:00,0.67676,0.67695,0.67673,0.67691,660799999.0
2005-10-20 15:55:00,0.6769,0.67692,0.67661,0.67661,702500001.0
2005-10-20 16:00:00,0.67662,0.67677,0.67656,0.67663,484000002.0
2005-10-20 16:05:00,0.67661,0.67681,0.67656,0.67673,545200004.0
2005-10-20 16:10:00,0.67676,0.67704,0.67673,0.67702,611200001.0
2005-10-20 16:15:00,0.67704,0.67709,0.67686,0.67687,424399998.0
2005-10-20 16:20:00,0.67687,0.67697,0.67676,0.67692,856899996.0
2005-10-20 16:25:00,0.6769,0.67698,0.67682,0.67688,807499993.0
2005-10-20 16:30:00,0.67691,0.67715,0.67684,0.67715,492000005.0
2005-10-20 16:35:00,0.67717,0.67734,0.6771,0.67732,479899995.0
2005-10-20 16:40:00,0.67729,0.67748,0.6772,0.67742,796199994.0
2005-10-20 16:45:00,0.67737,0.67745,0.67702,0.67702,720699995.0
2005-10-20 16:50:00,0.67702,0.67704,0.67667,0.67667,595399997.0
2005-10-20 16:55:00,0.67665,0.67676,0.67642,0.67648,781699998.0
2005-10-20 17:00:00,0.67647,0.67673,0.67647,0.67667,695800004.0
2005-10-20 17:05:00,0.67665,0.6767,0.67645,0.67645,818099994.0
2005-10-20 17:10:00,0.67648,0.67652,0.67611,0.6762,599699997.0
2005-10-20 17:15:00,0.6762,0.67642,0.67617,0.67632,709199995.0
2005-10-20 17:20:00,0.67637,0.67643,0.67619,0.67623,821099997.0
2005-10-20 17:25:00,0.67623,0.67642,0.67607,0.67607,612000007.0
2005-10-20 17:30:00,0.67607,0.67618,0.67603,0.67603,670099997.0
2005-10-20 17:35:00,0.67613,0.67641,0.67606,0.6763,598299992.0
2005-10-20 17:40:00,0.67626,0.67636,0.67622,0.67635,530200005.0
2005-10-20 17:45:00,0.67634,0.67661,0.6763,0.67661,601800000.0
2005-10-20 17:50:00,0.67657,0.67664,0.6765,0.67663,844199997.0
2005-10-20 17:55:00,0.6766,0.67663,0.67649,0.67649,395499997.0
2005-10-20 18:00:00,0.67637,0.67661,0.67612,0.67657,5505999981.0
2005-10-20 18:05:00,0.67656,0.67676,0.6763,0.67647,7171099965.0
2005-10-20 18:10:00,0.67645,0.67668,0.67644,0.6766,6251300029.0
2005-10-20 18:15:00,0.6763,0.67664,0.6762,0.67655,4618699989.0
2005-10-20 18:20:00,0.67655,0.67679,0.67645,0.67667,4929900012.0
2005-10-20 18:25:00,0.67669,0.67682,0.67665,0.67671,4440699985.0
2005-10-20 18:30:00,0.6767,0.67681,0.67665,0.67668,4186200007.0
2005-10-20 18:35:00,0.6767,0.67683,0.67662,0.67678,1890599993.0
2005-10-20 18:40:00,0.67679,0.67681,0.67661,0.67667,2626799987.0
2005-10-20 18:45:00,0.67666,0.67672,0.67645,0.67658,1246900001.0
2005-10-20 18:50:00,0.67661,0.67673,0.67651,0.6766,2207300009.0
2005-10-20 18:55:00,0.67657,0.67672,0.67653,0.67661,3123700014.0
2005-10-20 19:00:00,0.67661,0.67682,0.67661,0.67675,2165400002.0
2005-10-20 19:05:00,0.67672,0.67684,0.67668,0.67675,2816899987.0
2005-10-20 19:10:00,0.67675,0.67683,0.67668,0.67683,1522700002.0
2005-10-20 19:15:00,0.67683,0.67692,0.67676,0.6768,2151600002.0
2005-10-20 19:20:00,0.67677,0.67685,0.67675,0.67683,1612199994.0
2005-10-20 19:25:00,0.67682,0.67683,0.67666,0.67675,1976099992.0
2005-10-20 19:30:00,0.67673,0.67677,0.67669,0.67675,2561800007.0
2005-10-20 19:35:00,0.67676,0.67695,0.67669,0.67691,2380299998.0
2005-10-20 19:40:00,0.67687,0.67698,0.67656,0.67672,1900000008.0
2005-10-20 19:45:00,0.67686,0.67699,0.67682,0.67699,1004599998.0
2005-10-20 19:50:00,0.67699,0.67699,0.67666,0.6767,1339300001.0
2005-10-20 19:55:00,0.67676,0.67682,0.67661,0.6767,1426400007.0
2005-10-20 20:00:00,0.67676,0.67676,0.67661,0.67665,1039400005.0
2005-10-20 20:05:00,0.67664,0.67679,0.6766,0.67668,1518900005.0
2005-10-20 20:10:00,0.67665,0.67674,0.67662,0.67668,2079100003.0
2005-10-20 20:15:00,0.6767,0.67679,0.67666,0.67667,2607499994.0
2005-10-20 20:20:00,0.67668,0.67673,0.67662,0.67665,1393000001.0
2005-10-20 20:25:00,0.67665,0.67673,0.67661,0.67667,2791899997.0
2005-10-20 20:30:00,0.67668,0.67673,0.67654,0.67659,4212200005.0
2005-10-20 20:35:00,0.67661,0.67668,0.6765,0.67653,2805900001.0
2005-10-20 20:40:00,0.67651,0.67674,0.67651,0.67667,2626599995.0
2005-10-20 20:45:00,0.6767,0.67682,0.67663,0.67672,2655100012.0
2005-10-20 20:50:00,0.67669,0.67672,0.67656,0.67667,4248300003.0
2005-10-20 20:55:00,0.67666,0.67683,0.67661,0.6767,4974300001.0
2005-10-20 21:00:00,0.67672,0.67678,0.67662,0.67672,4584799988.0
2005-10-20 21:05:00,0.67668,0.6768,0.67656,0.67675,2151400001.0
2005-10-20 21:10:00,0.67675,0.6768,0.67667,0.67678,1486299999.0
2005-10-20 21:15:00,0.67681,0.67728,0.67679,0.67709,1577700009.0
2005-10-20 21:20:00,0.67717,0.67743,0.67711,0.67734,2244400006.0
2005-10-20 21:25:00,0.6774,0.67764,0.67739,0.67763,763299999.0
2005-10-20 21:30:00,0.67762,0.67768,0.67703,0.67711,2031099993.0
2005-10-20 21:35:00,0.67716,0.67732,0.67697,0.67732,886399995.0
2005-10-20 21:40:00,0.67722,0.6775,0.67722,0.6775,1359100001.0
2005-10-20 21:45:00,0.67743,0.67743,0.67709,0.67725,1061600000.0
2005-10-20 21:50:00,0.67723,0.67738,0.67712,0.67712,741300000.0
2005-10-20 21:55:00,0.67712,0.67734,0.67712,0.67729,1166200003.0
2005-10-20 22:00:00,0.67723,0.67731,0.6771,0.67716,1541199991.0
2005-10-20 22:05:00,0.67708,0.67731,0.67697,0.6773,1027600000.0
2005-10-20 22:10:00,0.67727,0.67733,0.67712,0.67723,973800007.0
2005-10-20 22:15:00,0.67726,0.67729,0.6771,0.67712,1374500004.0
2005-10-20 22:20:00,0.67715,0.67725,0.67708,0.6771,1702499995.0
2005-10-20 22:25:00,0.67705,0.67714,0.67702,0.6771,1203699996.0
2005-10-20 22:30:00,0.6771,0.67716,0.67695,0.67695,1110399991.0
2005-10-20 22:35:00,0.67697,0.67709,0.67694,0.67707,1127699996.0
2005-10-20 22:40:00,0.67704,0.6772,0.67702,0.67718,929700011.0
2005-10-20 22:45:00,0.6772,0.67729,0.67711,0.67717,902499994.0
2005-10-20 22:50:00,0.67724,0.67742,0.67724,0.67738,499900003.0
2005-10-20 22:55:00,0.67737,0.67742,0.67718,0.6773,1223900008.0
2005-10-20 23:00:00,0.67705,0.67749,0.67698,0.67705,861799997.0
2005-10-20 23:05:00,0.67722,0.67746,0.677,0.67731,837100004.0
2005-10-20 23:10:00,0.67745,0.67749,0.677,0.67734,980999999.0
2005-10-20 23:15:00,0.67728,0.67759,0.67705,0.67729,754400002.0
2005-10-20 23:20:00,0.67708,0.67748,0.67708,0.67718,841800000.0
2005-10-20 23:25:00,0.67727,0.67738,0.67722,0.67726,539000006.0
2005-10-20 23:30:00,0.67728,0.67737,0.67723,0.67729,641900000.0
2005-10-20 23:35:00,0.67729,0.67731,0.6771,0.6772,709499989.0
2005-10-20 23:40:00,0.67716,0.67716,0.67702,0.67716,522800010.0
2005-10-20 23:45:00,0.67719,0.6773,0.67713,0.67725,704699995.0
2005-10-20 23:50:00,0.67721,0.67733,0.67721,0.67726,676000001.0
2005-10-20 23:55:00,0.67731,0.67734,0.67697,0.67725,744499999.0
2005-10-21 00:00:00,0.67722,0.67727,0.67706,0.67718,694100000.0
2005-10-21 00:05:00,0.67712,0.67722,0.67705,0.67707,498100004.0
2005-10-21 00:10:00,0.67712,0.67719,0.67708,0.67717,526099994.0
2005-10-21 00:15:00,0.67715,0.67723,0.67711,0.67718,610200001.0
2005-10-21 00:20:00,0.67722,0.67743,0.67692,0.67717,608199997.0
2005-10-21 00:25:00,0.67717,0.67724,0.67706,0.67718,597600005.0
2005-10-21 00:30:00,0.67726,0.67735,0.67723,0.67727,617000000.0
2005-10-21 00:35:00,0.6772,0.67728,0.67712,0.67718,341999995.0
2005-10-21 00:40:00,0.67717,0.67717,0.67702,0.67708,561199996.0
2005-10-21 00:45:00,0.67707,0.67718,0.67697,0.6771,802100011.0
2005-10-21 00:50:00,0.6771,0.67717,0.677,0.67707,603400000.0
2005-10-21 00:55:00,0.67711,0.67714,0.67705,0.67713,547000003.0
2005-10-21 01:00:00,0.67717,0.67724,0.67705,0.67713,816100001.0
2005-10-21 01:05:00,0.67707,0.67713,0.67693,0.67698,499700001.0
2005-10-21 01:10:00,0.67701,0.67705,0.67693,0.67703,931799995.0
2005-10-21 01:15:00,0.67699,0.67709,0.67698,0.67705,685299993.0
2005-10-21 01:20:00,0.67673,0.67711,0.6767,0.67702,511800005.0
2005-10-21 01:25:00,0.67696,0.67717,0.67693,0.67717,485299994.0
2005-10-21 01:30:00,0.67719,0.67733,0.67719,0.67731,559000002.0
2005-10-21 01:35:00,0.67731,0.6775,0.67726,0.6775,867100003.0
2005-10-21 01:40:00,0.67746,0.67755,0.67741,0.67754,1101999993.0
2005-10-21 01:45:00,0.67759,0.6777,0.67747,0.67762,656400002.0
2005-10-21 01:50:00,0.6776,0.67763,0.67717,0.67728,825400002.0
2005-10-21 01:55:00,0.67725,0.6775,0.6771,0.6775,432599997.0
2005-10-21 02:00:00,0.67749,0.67758,0.67732,0.67733,1124599996.0
2005-10-21 02:05:00,0.67732,0.67747,0.67714,0.67746,996799997.0
2005-10-21 02:10:00,0.67748,0.67803,0.67747,0.67795,688999998.0
2005-10-21 02:15:00,0.67787,0.67819,0.67779,0.67788,701400008.0
2005-10-21 02:20:00,0.67779,0.67796,0.67762,0.67796,733300001.0
2005-10-21 02:25:00,0.67797,0.67804,0.6778,0.67797,984599999.0
2005-10-21 02:30:00,0.6779,0.6779,0.67761,0.6778,638399996.0
2005-10-21 02:35:00,0.67773,0.67794,0.6777,0.67793,718499995.0
2005-10-21 02:40:00,0.67799,0.67821,0.67793,0.67808,573800004.0
2005-10-21 02:45:00,0.67805,0.67809,0.67795,0.67809,472999999.0
2005-10-21 02:50:00,0.67807,0.6781,0.67794,0.67801,732800000.0
2005-10-21 02:55:00,0.678,0.678,0.67793,0.67796,504899993.0
2005-10-21 03:00:00,0.67793,0.67794,0.67778,0.6778,832999994.0
2005-10-21 03:05:00,0.67785,0.67796,0.67781,0.67788,755600000.0
2005-10-21 03:10:00,0.67797,0.67821,0.67797,0.67802,457100000.0
2005-10-21 03:15:00,0.67797,0.6783,0.67796,0.67807,670400000.0
2005-10-21 03:20:00,0.67811,0.67827,0.678,0.67827,557199995.0
2005-10-21 03:25:00,0.67827,0.67833,0.67751,0.67765,688200002.0
2005-10-21 03:30:00,0.67765,0.67782,0.67755,0.67766,763700002.0
2005-10-21 03:35:00,0.67764,0.67808,0.67757,0.67792,464399998.0
2005-10-21 03:40:00,0.67787,0.67806,0.67785,0.67803,569400008.0
2005-10-21 03:45:00,0.67801,0.67819,0.67793,0.67813,602900002.0
2005-10-21 03:50:00,0.67811,0.67816,0.67782,0.67791,457900002.0
2005-10-21 03:55:00,0.67795,0.67804,0.67776,0.67776,766100005.0
2005-10-21 04:00:00,0.67776,0.67788,0.67771,0.67786,776099995.0
2005-10-21 04:05:00,0.6779,0.67801,0.67787,0.6779,564300005.0
2005-10-21 04:10:00,0.67795,0.67798,0.6778,0.6778,511600002.0
2005-10-21 04:15:00,0.67783,0.67794,0.67783,0.67787,561700000.0
2005-10-21 04:20:00,0.67787,0.6779,0.67768,0.67776,614100003.0
2005-10-21 04:25:00,0.67783,0.67783,0.67753,0.67753,711200002.0
2005-10-21 04:30:00,0.67758,0.67782,0.67755,0.67778,902999995.0
2005-10-21 04:35:00,0.67778,0.67789,0.67769,0.67772,602799999.0
2005-10-21 04:40:00,0.67777,0.67807,0.67776,0.67807,477899997.0
2005-10-21 04:45:00,0.678,0.67805,0.67777,0.67781,685399992.0
2005-10-21 04:50:00,0.67776,0.67781,0.67768,0.67775,729000001.0
2005-10-21 04:55:00,0.67772,0.67821,0.67772,0.67815,738100001.0
2005-10-21 05:00:00,0.67814,0.67822,0.67809,0.67817,688400003.0
2005-10-21 05:05:00,0.67819,0.67848,0.67808,0.67848,388900004.0
2005-10-21 05:10:00,0.67821,0.67821,0.67794,0.67809,742000004.0
2005-10-21 05:15:00,0.67814,0.67817,0.67779,0.67779,664999997.0
2005-10-21 05:20:00,0.67773,0.67792,0.67766,0.6778,855600000.0
2005-10-21 05:25:00,0.67787,0.67808,0.67749,0.67801,559599999.0
2005-10-21 05:30:00,0.67811,0.67826,0.6779,0.67804,564599997.0
2005-10-21 05:35:00,0.67808,0.67817,0.67802,0.67807,481300002.0
2005-10-21 05:40:00,0.67781,0.67825,0.67781,0.67793,516600001.0
2005-10-21 05:45:00,0.67796,0.67805,0.6779,0.6779,604300008.0
2005-10-21 05:50:00,0.67795,0.67813,0.67788,0.6781,543399995.0
2005-10-21 05:55:00,0.67807,0.67812,0.67792,0.67803,458200006.0
2005-10-21 06:00:00,0.67797,0.67803,0.67792,0.67797,591899999.0
2005-10-21 06:05:00,0.67798,0.67802,0.67772,0.67784,805400003.0
2005-10-21 06:10:00,0.678,0.678,0.67769,0.67775,651700001.0
2005-10-21 06:15:00,0.67767,0.67785,0.67761,0.67784,620899999.0
2005-10-21 06:20:00,0.6778,0.67786,0.67763,0.67767,470599996.0
2005-10-21 06:25:00,0.67766,0.67776,0.67765,0.67771,887899990.0
2005-10-21 06:30:00,0.67772,0.67807,0.67772,0.67802,858100004.0
2005-10-21 06:35:00,0.67801,0.67807,0.6779,0.67793,818299999.0
2005-10-21 06:40:00,0.67797,0.67808,0.67795,0.67795,716400002.0
2005-10-21 06:45:00,0.678,0.67805,0.67788,0.67797,890900006.0
2005-10-21 06:50:00,0.67792,0.67797,0.67777,0.67792,534300004.0
2005-10-21 06:55:00,0.67795,0.6781,0.6778,0.67807,528100000.0
2005-10-21 07:00:00,0.67804,0.67829,0.67804,0.67829,534199998.0
2005-10-21 07:05:00,0.67824,0.67841,0.67824,0.67832,421400001.0
2005-10-21 07:10:00,0.67825,0.67831,0.67819,0.67827,415100001.0
2005-10-21 07:15:00,0.6783,0.67831,0.6782,0.6782,640700002.0
2005-10-21 07:20:00,0.67817,0.67826,0.67811,0.67823,439700000.0
2005-10-21 07:25:00,0.67821,0.67824,0.6781,0.67824,336700002.0
2005-10-21 07:30:00,0.67823,0.67825,0.67806,0.67815,521299999.0
2005-10-21 07:35:00,0.67816,0.67817,0.67787,0.67799,798200004.0
2005-10-21 07:40:00,0.67803,0.67824,0.6779,0.67824,576600009.0
2005-10-21 07:45:00,0.67824,0.67833,0.67797,0.67805,829299995.0
2005-10-21 07:50:00,0.6779,0.6782,0.67779,0.67804,653300002.0
2005-10-21 07:55:00,0.6781,0.67856,0.67799,0.67852,720600002.0
2005-10-21 08:00:00,0.67845,0.67856,0.6783,0.67835,587899999.0
2005-10-21 08:05:00,0.67828,0.67833,0.67805,0.67826,633700009.0
2005-10-21 08:10:00,0.67832,0.67869,0.67822,0.67869,769200011.0
2005-10-21 08:15:00,0.67879,0.67891,0.67841,0.67842,550500000.0
2005-10-21 08:20:00,0.67842,0.67846,0.67815,0.6782,812900009.0
2005-10-21 08:25:00,0.67814,0.67847,0.67814,0.67838,810899988.0
2005-10-21 08:30:00,0.67836,0.67836,0.67803,0.6781,631799997.0
2005-10-21 08:35:00,0.67805,0.67818,0.678,0.67815,872100000.0
2005-10-21 08:40:00,0.67807,0.67807,0.67783,0.678,784699994.0
2005-10-21 08:45:00,0.67798,0.67804,0.67787,0.678,533800003.0
2005-10-21 08:50:00,0.67802,0.67815,0.678,0.67809,533799999.0
2005-10-21 08:55:00,0.67809,0.67815,0.67792,0.67795,602399992.0
2005-10-21 09:00:00,0.67795,0.67807,0.67781,0.67783,629800006.0
2005-10-21 09:05:00,0.67789,0.6781,0.67785,0.67806,711000000.0
2005-10-21 09:10:00,0.67801,0.67829,0.67795,0.67822,777200001.0
2005-10-21 09:15:00,0.67814,0.67827,0.67807,0.6781,635500000.0
2005-10-21 09:20:00,0.67817,0.67836,0.67814,0.67831,385600004.0
2005-10-21 09:25:00,0.67833,0.67837,0.67798,0.67798,642900003.0
2005-10-21 09:30:00,0.67802,0.67802,0.6778,0.67782,468299992.0
2005-10-21 09:35:00,0.6779,0.67795,0.67781,0.67785,820499995.0
2005-10-21 09:40:00,0.67778,0.67804,0.67775,0.67799,692599999.0
2005-10-21 09:45:00,0.67805,0.67808,0.67795,0.67804,826000000.0
2005-10-21 09:50:00,0.67807,0.67817,0.67803,0.67815,656299997.0
2005-10-21 09:55:00,0.67809,0.67844,0.67805,0.67835,653200002.0
2005-10-21 10:00:00,0.67832,0.67845,0.67809,0.67821,971699993.0
2005-10-21 10:05:00,0.67819,0.67819,0.67797,0.67802,698799995.0
2005-10-21 10:10:00,0.67801,0.67805,0.67784,0.67784,619399996.0
2005-10-21 10:15:00,0.67787,0.67795,0.67773,0.67773,612900006.0
2005-10-21 10:20:00,0.6777,0.67779,0.67761,0.6777,826099994.0
2005-10-21 10:25:00,0.6777,0.67794,0.67762,0.67775,738100001.0
2005-10-21 10:30:00,0.67767,0.67773,0.67732,0.67734,707199994.0
2005-10-21 10:35:00,0.67734,0.67752,0.67723,0.67743,588200011.0
2005-10-21 10:40:00,0.67741,0.67753,0.67731,0.67753,795300003.0
2005-10-21 10:45:00,0.67753,0.67753,0.67728,0.67734,636899997.0
2005-10-21 10:50:00,0.67733,0.67737,0.67706,0.67714,783999991.0
2005-10-21 10:55:00,0.67714,0.67741,0.67713,0.67736,709000000.0
2005-10-21 11:00:00,0.67742,0.67742,0.67727,0.67731,733799997.0
2005-10-21 11:05:00,0.6772,0.67726,0.67714,0.67723,433400005.0
2005-10-21 11:10:00,0.67722,0.67722,0.67706,0.67712,656300005.0
2005-10-21 11:15:00,0.6772,0.67738,0.6771,0.67728,822799998.0
2005-10-21 11:20:00,0.67725,0.67745,0.67719,0.67726,691900004.0
2005-10-21 11:25:00,0.6772,0.67732,0.67715,0.67719,668499993.0
2005-10-21 11:30:00,0.67721,0.67727,0.67704,0.67713,741200002.0
2005-10-21 11:35:00,0.67717,0.67722,0.67699,0.67704,763399998.0
2005-10-21 11:40:00,0.67704,0.67711,0.67683,0.67695,616799999.0
2005-10-21 11:45:00,0.6769,0.67703,0.67689,0.67703,761800001.0
2005-10-21 11:50:00,0.6769,0.67706,0.67689,0.67698,682800000.0
2005-10-21 11:55:00,0.67701,0.67709,0.6769,0.677,711900004.0
2005-10-21 12:00:00,0.67688,0.67701,0.67673,0.6768,872300001.0
2005-10-21 12:05:00,0.67673,0.67677,0.67653,0.67664,656499996.0
2005-10-21 12:10:00,0.67671,0.67681,0.67666,0.67668,656900002.0
2005-10-21 12:15:00,0.67665,0.6767,0.67653,0.67655,736700001.0
2005-10-21 12:20:00,0.67659,0.67659,0.6762,0.67624,618599997.0
2005-10-21 12:25:00,0.67632,0.67679,0.67632,0.67672,721999998.0
2005-10-21 12:30:00,0.67665,0.67692,0.67665,0.67692,555399997.0
2005-10-21 12:35:00,0.67697,0.67721,0.67697,0.6771,680100000.0
2005-10-21 12:40:00,0.677,0.67713,0.67697,0.67712,656699994.0
2005-10-21 12:45:00,0.67708,0.67735,0.67699,0.67704,541600002.0
2005-10-21 12:50:00,0.67707,0.67713,0.677,0.67705,813100000.0
2005-10-21 12:55:00,0.67708,0.67715,0.67694,0.67695,719599998.0
2005-10-21 13:00:00,0.67697,0.677,0.67665,0.67677,667499994.0
2005-10-21 13:05:00,0.67682,0.67693,0.67661,0.67671,577999999.0
2005-10-21 13:10:00,0.67666,0.67683,0.6766,0.67665,506900002.0
2005-10-21 13:15:00,0.67664,0.67679,0.6766,0.67675,720899997.0
2005-10-21 13:20:00,0.67672,0.67678,0.67659,0.67669,654999996.0
2005-10-21 13:25:00,0.67668,0.67673,0.67658,0.67673,735100006.0
2005-10-21 13:30:00,0.67676,0.67677,0.6766,0.67662,693900008.0
2005-10-21 13:35:00,0.67671,0.67674,0.67657,0.6766,637700004.0
2005-10-21 13:40:00,0.67666,0.67673,0.6766,0.67666,787800003.0
2005-10-21 13:45:00,0.67669,0.67683,0.67669,0.67682,577399997.0
2005-10-21 13:50:00,0.67681,0.67694,0.67671,0.67678,1017899998.0
2005-10-21 13:55:00,0.67687,0.67694,0.67668,0.67671,563500000.0
2005-10-21 14:00:00,0.67672,0.67679,0.67669,0.67672,633799994.0
2005-10-21 14:05:00,0.67665,0.67677,0.67659,0.67671,837499999.0
2005-10-21 14:10:00,0.67678,0.6771,0.67673,0.6771,854500000.0
2005-10-21 14:15:00,0.67707,0.67713,0.67695,0.67706,656700001.0
2005-10-21 14:20:00,0.67703,0.67709,0.67693,0.67695,800700002.0
2005-10-21 14:25:00,0.67693,0.67697,0.67676,0.67689,711099999.0
2005-10-21 14:30:00,0.67688,0.67704,0.67688,0.67701,744600005.0
2005-10-21 14:35:00,0.67696,0.67703,0.67687,0.67696,771100009.0
2005-10-21 14:40:00,0.67695,0.67712,0.67689,0.6771,763600003.0
2005-10-21 14:45:00,0.67711,0.67733,0.67704,0.67722,740599991.0
2005-10-21 14:50:00,0.67716,0.67738,0.67714,0.67732,876499999.0
2005-10-21 14:55:00,0.67736,0.67736,0.67708,0.67726,739400000.0
2005-10-21 15:00:00,0.6772,0.67753,0.6772,0.67753,900300003.0
2005-10-21 15:05:00,0.67748,0.67748,0.67715,0.67715,581200003.0
2005-10-21 15:10:00,0.67715,0.67722,0.67699,0.67705,730200001.0
2005-10-21 15:15:00,0.6771,0.67721,0.67704,0.67716,756800010.0
2005-10-21 15:20:00,0.67724,0.6774,0.67719,0.67733,558599992.0
2005-10-21 15:25:00,0.6773,0.67738,0.67723,0.67726,504100001.0
2005-10-21 15:30:00,0.67724,0.67733,0.67712,0.67712,788000006.0
2005-10-21 15:35:00,0.6772,0.67722,0.67707,0.67714,641900002.0
2005-10-21 15:40:00,0.67716,0.67728,0.67702,0.67711,818300002.0
2005-10-21 15:45:00,0.67712,0.67737,0.67712,0.6773,813600002.0
2005-10-21 15:50:00,0.67731,0.67746,0.67731,0.67741,680999996.0
2005-10-21 15:55:00,0.67739,0.67748,0.6772,0.67722,959300001.0
2005-10-21 16:00:00,0.67727,0.67736,0.67694,0.67718,888099995.0
2005-10-21 16:05:00,0.67716,0.67721,0.67701,0.67702,655899996.0
2005-10-21 16:10:00,0.67704,0.67719,0.67702,0.67716,568399993.0
2005-10-21 16:15:00,0.67721,0.67734,0.6772,0.67731,939700001.0
2005-10-21 16:20:00,0.67731,0.67744,0.67726,0.67737,675499999.0
2005-10-21 16:25:00,0.67733,0.6775,0.67724,0.67729,944099992.0
2005-10-21 16:30:00,0.67723,0.67738,0.67723,0.67726,567300002.0
2005-10-21 16:35:00,0.67728,0.67742,0.67723,0.67738,517999999.0
2005-10-21 16:40:00,0.67737,0.67743,0.67725,0.67727,772499997.0
2005-10-21 16:45:00,0.67727,0.67727,0.67684,0.67701,985699994.0
2005-10-21 16:50:00,0.67708,0.67714,0.67699,0.677,487000001.0
2005-10-21 16:55:00,0.67707,0.6771,0.67679,0.67682,676599993.0
2005-10-21 17:00:00,0.6768,0.67697,0.67672,0.67676,631699999.0
2005-10-21 17:05:00,0.67671,0.67682,0.67652,0.67657,726799999.0
2005-10-21 17:10:00,0.67661,0.6767,0.67648,0.6767,586399994.0
2005-10-21 17:15:00,0.67668,0.67668,0.67606,0.67635,708599994.0
2005-10-21 17:20:00,0.67647,0.67654,0.67582,0.67585,1001100005.0
2005-10-21 17:25:00,0.67571,0.67597,0.67568,0.67595,607000003.0
2005-10-21 17:30:00,0.67597,0.67601,0.67581,0.67585,579700004.0
2005-10-21 17:35:00,0.6759,0.67592,0.67567,0.67575,565999988.0
2005-10-21 17:40:00,0.67571,0.67588,0.6757,0.67581,637200007.0
2005-10-21 17:45:00,0.67573,0.67588,0.67563,0.67582,873399995.0
2005-10-21 17:50:00,0.67574,0.67585,0.67565,0.67583,580900001.0
2005-10-21 17:55:00,0.6757,0.67587,0.67552,0.67577,667900003.0
2005-10-21 18:00:00,0.67575,0.6763,0.67575,0.67625,5347100003.0
2005-10-21 18:05:00,0.67624,0.67643,0.6762,0.67633,7171299998.0
2005-10-21 18:10:00,0.67637,0.67652,0.67622,0.6764,5616199984.0
2005-10-21 18:15:00,0.6763,0.67663,0.6762,0.67649,4479500000.0
2005-10-21 18:20:00,0.67647,0.67661,0.67637,0.67643,4974899996.0
2005-10-21 18:25:00,0.67642,0.67654,0.67618,0.67635,3849899985.0
2005-10-21 18:30:00,0.67637,0.67646,0.67626,0.67628,3873399998.0
2005-10-21 18:35:00,0.67629,0.67637,0.67625,0.67629,1847800010.0
2005-10-21 18:40:00,0.6763,0.67646,0.67624,0.67633,2717500002.0
2005-10-21 18:45:00,0.67631,0.67645,0.6762,0.6763,1274000004.0
2005-10-21 18:50:00,0.67628,0.67641,0.67622,0.67639,2092799991.0
2005-10-21 18:55:00,0.67634,0.6766,0.67623,0.67655,3091599992.0
2005-10-21 19:00:00,0.67655,0.67665,0.67644,0.67655,1959800005.0
2005-10-21 19:05:00,0.67646,0.67652,0.6764,0.67648,2445699983.0
2005-10-21 19:10:00,0.67651,0.67657,0.67641,0.67643,1518900008.0
2005-10-21 19:15:00,0.67648,0.67655,0.67642,0.67654,2156500001.0
2005-10-21 19:20:00,0.67651,0.67656,0.67636,0.67656,1548900004.0
2005-10-21 19:25:00,0.67656,0.67657,0.67626,0.67627,2274099996.0
2005-10-21 19:30:00,0.67623,0.67639,0.67615,0.67633,2655500007.0
2005-10-21 19:35:00,0.67634,0.67639,0.67588,0.67597,2463199987.0
2005-10-21 19:40:00,0.67637,0.67652,0.67618,0.67643,2145899996.0
2005-10-21 19:45:00,0.67644,0.67646,0.67622,0.67631,960400001.0
2005-10-21 19:50:00,0.67628,0.67631,0.67613,0.67627,1514000000.0
2005-10-21 19:55:00,0.67632,0.67639,0.6762,0.6762,1601499999.0
2005-10-21 20:00:00,0.67625,0.67635,0.67615,0.67615,1014900005.0
2005-10-21 20:05:00,0.67614,0.67632,0.67613,0.67626,1253400004.0
2005-10-21 20:10:00,0.67624,0.6764,0.67617,0.6763,2206600005.0
2005-10-21 20:15:00,0.67624,0.67633,0.67614,0.67619,2421499998.0
2005-10-21 20:20:00,0.67621,0.67638,0.67608,0.67615,1468500002.0
2005-10-21 20:25:00,0.67603,0.67633,0.67601,0.67627,2751499982.0
2005-10-21 20:30:00,0.67628,0.67633,0.67614,0.67614,4940899996.0
2005-10-21 20:35:00,0.67615,0.67618,0.67573,0.6761,2436799999.0
2005-10-21 20:40:00,0.67611,0.67629,0.6761,0.67623,2605900001.0
2005-10-21 20:45:00,0.67627,0.67648,0.67622,0.67637,2310799989.0
2005-10-21 20:50:00,0.67636,0.6765,0.67629,0.67635,3961800002.0
2005-10-21 20:55:00,0.67635,0.67656,0.67613,0.67656,5120699992.0
2005-10-21 21:00:00,0.67662,0.67662,0.67607,0.67612,4789900007.0
2005-10-21 21:05:00,0.67613,0.67634,0.67605,0.67634,2227500007.0
2005-10-21 21:10:00,0.67635,0.67669,0.6763,0.67659,1299800001.0
2005-10-21 21:15:00,0.67659,0.67672,0.67646,0.67661,1724199985.0
2005-10-21 21:20:00,0.67665,0.67666,0.6763,0.6764,2290299994.0
2005-10-21 21:25:00,0.67644,0.67655,0.67638,0.6764,1106100020.0
2005-10-21 21:30:00,0.67641,0.67654,0.67638,0.67644,1945500007.0
2005-10-21 21:35:00,0.67645,0.67654,0.67639,0.67639,1250899991.0
2005-10-21 21:40:00,0.67634,0.67643,0.6763,0.67635,1139099994.0
2005-10-21 21:45:00,0.67634,0.67634,0.67605,0.67615,1075000002.0
2005-10-21 21:50:00,0.67613,0.67617,0.67598,0.67607,846200006.0
2005-10-21 21:55:00,0.67603,0.67603,0.67585,0.67589,1557900004.0
2005-10-21 22:00:00,0.67587,0.67607,0.67582,0.67594,1674500007.0
2005-10-21 22:05:00,0.6759,0.67596,0.67585,0.67587,885099987.0
2005-10-21 22:10:00,0.6758,0.6759,0.67578,0.6759,930799999.0
2005-10-21 22:15:00,0.6759,0.67593,0.6758,0.67582,1857300007.0
2005-10-21 22:20:00,0.67585,0.67596,0.67538,0.67587,1577099997.0
2005-10-21 22:25:00,0.6758,0.67592,0.67567,0.6757,1518399994.0
2005-10-21 22:30:00,0.67551,0.67591,0.67521,0.67581,1003999997.0
2005-10-21 22:35:00,0.67581,0.67588,0.67575,0.67577,913099998.0
2005-10-21 22:40:00,0.67574,0.67587,0.67572,0.67587,1222900002.0
2005-10-21 22:45:00,0.67593,0.67593,0.67572,0.67575,935900006.0
2005-10-21 22:50:00,0.67582,0.67595,0.6758,0.67588,653000003.0
2005-10-21 22:55:00,0.67587,0.676,0.67515,0.67525,1026999995.0
2005-10-23 23:00:00,0.67556,0.67575,0.67528,0.67566,1553600004.0
2005-10-23 23:05:00,0.67576,0.67591,0.67551,0.67584,1102800000.0
2005-10-23 23:10:00,0.67583,0.67617,0.67562,0.67583,1219300008.0
2005-10-23 23:15:00,0.67588,0.67602,0.67556,0.67583,1281099997.0
2005-10-23 23:20:00,0.67569,0.67618,0.67557,0.67596,952099996.0
2005-10-23 23:25:00,0.67585,0.6761,0.67568,0.67588,810399996.0
2005-10-23 23:30:00,0.67623,0.67629,0.6756,0.67584,1181099991.0
2005-10-23 23:35:00,0.67597,0.67602,0.67563,0.67585,1049000005.0
2005-10-23 23:40:00,0.67581,0.67624,0.67568,0.67568,1162300004.0
2005-10-23 23:45:00,0.67591,0.67609,0.67574,0.67596,857900001.0
2005-10-23 23:50:00,0.67601,0.6762,0.67566,0.67578,1024400000.0
2005-10-23 23:55:00,0.67585,0.67604,0.67549,0.67595,1206300000.0
2005-10-24 00:00:00,0.67586,0.67607,0.67561,0.67575,765399996.0
2005-10-24 00:05:00,0.67578,0.67612,0.67545,0.67599,1415399997.0
2005-10-24 00:10:00,0.67582,0.67617,0.67566,0.67582,1032000002.0
2005-10-24 00:15:00,0.67583,0.6761,0.67561,0.67594,1131499994.0
2005-10-24 00:20:00,0.67607,0.67613,0.67564,0.67576,977700000.0
2005-10-24 00:25:00,0.67579,0.67599,0.6754,0.67574,1063600002.0
2005-10-24 00:30:00,0.67559,0.67605,0.67543,0.67597,1111700010.0
2005-10-24 00:35:00,0.67593,0.67593,0.67551,0.67582,731200001.0
2005-10-24 00:40:00,0.67544,0.67601,0.6753,0.67588,1193599996.0
2005-10-24 00:45:00,0.6759,0.67595,0.67519,0.67572,1348999990.0
2005-10-24 00:50:00,0.67568,0.676,0.67551,0.67565,1062999999.0
2005-10-24 00:55:00,0.67567,0.67586,0.67533,0.67549,1143399989.0
2005-10-24 01:00:00,0.67571,0.67587,0.67563,0.67567,878300004.0
2005-10-24 01:05:00,0.6757,0.67578,0.67538,0.67571,1513700009.0
2005-10-24 01:10:00,0.67568,0.67571,0.67551,0.67556,1327800000.0
2005-10-24 01:15:00,0.67553,0.67558,0.67516,0.67537,1118200008.0
2005-10-24 01:20:00,0.67492,0.67565,0.67488,0.6756,995000003.0
2005-10-24 01:25:00,0.67557,0.67557,0.67488,0.67523,942800006.0
2005-10-24 01:30:00,0.67548,0.67554,0.67539,0.67548,853599998.0
2005-10-24 01:35:00,0.67543,0.67559,0.67538,0.67552,1190900005.0
2005-10-24 01:40:00,0.6755,0.67556,0.67525,0.67527,1385699997.0
2005-10-24 01:45:00,0.67527,0.67541,0.67522,0.67537,1152099984.0
2005-10-24 01:50:00,0.67538,0.6755,0.67531,0.67537,1385100009.0
2005-10-24 01:55:00,0.67538,0.67546,0.67527,0.67533,1154199995.0
2005-10-24 02:00:00,0.67532,0.67563,0.67498,0.67554,921099996.0
2005-10-24 02:05:00,0.67555,0.6756,0.67542,0.67546,806600004.0
2005-10-24 02:10:00,0.6755,0.67565,0.6755,0.67564,458100003.0
2005-10-24 02:15:00,0.67557,0.67565,0.67551,0.67558,598500001.0
2005-10-24 02:20:00,0.67557,0.67562,0.67549,0.67551,424800002.0
2005-10-24 02:25:00,0.67548,0.67559,0.67538,0.67546,859100001.0
2005-10-24 02:30:00,0.67539,0.67548,0.67532,0.67548,564400005.0
2005-10-24 02:35:00,0.6755,0.6756,0.67545,0.67555,632799996.0
2005-10-24 02:40:00,0.67512,0.67563,0.67505,0.67558,694300004.0
2005-10-24 02:45:00,0.67555,0.67558,0.67548,0.67549,428300000.0
2005-10-24 02:50:00,0.67547,0.67555,0.67543,0.67549,819599996.0
2005-10-24 02:55:00,0.67543,0.67568,0.6754,0.67561,463900002.0
2005-10-24 03:00:00,0.67567,0.6757,0.67564,0.67565,505000005.0
2005-10-24 03:05:00,0.67566,0.67567,0.67547,0.67547,653499993.0
2005-10-24 03:10:00,0.67552,0.67558,0.67537,0.67545,747400007.0
2005-10-24 03:15:00,0.67537,0.67543,0.67532,0.67534,538100000.0
2005-10-24 03:20:00,0.67536,0.67539,0.67531,0.67535,808199990.0
2005-10-24 03:25:00,0.67534,0.67539,0.67525,0.67533,527199999.0
2005-10-24 03:30:00,0.67533,0.67554,0.67524,0.67553,540200001.0
2005-10-24 03:35:00,0.67551,0.67559,0.67513,0.67559,704400004.0
2005-10-24 03:40:00,0.67514,0.67559,0.67506,0.67559,608400000.0
2005-10-24 03:45:00,0.67539,0.67559,0.67525,0.67552,545499998.0
2005-10-24 03:50:00,0.67548,0.67552,0.67534,0.6755,592799998.0
2005-10-24 03:55:00,0.67549,0.67556,0.67507,0.67507,703700001.0
2005-10-24 04:00:00,0.67555,0.67569,0.67545,0.67547,896999992.0
2005-10-24 04:05:00,0.67547,0.67554,0.67541,0.67544,492599994.0
2005-10-24 04:10:00,0.67545,0.67555,0.67534,0.67541,709500003.0
2005-10-24 04:15:00,0.67538,0.67546,0.67534,0.67538,362800003.0
2005-10-24 04:20:00,0.67537,0.67548,0.67532,0.67545,727499999.0
2005-10-24 04:25:00,0.67543,0.67547,0.67525,0.67542,641600000.0
2005-10-24 04:30:00,0.67543,0.67546,0.67535,0.67539,705699998.0
2005-10-24 04:35:00,0.67541,0.67542,0.67529,0.67535,555400002.0
2005-10-24 04:40:00,0.67543,0.67551,0.67539,0.67544,691899996.0
2005-10-24 04:45:00,0.67535,0.67545,0.67484,0.6754,739599988.0
2005-10-24 04:50:00,0.67536,0.67552,0.67528,0.6755,588499996.0
2005-10-24 04:55:00,0.67547,0.67548,0.6753,0.67535,550899993.0
2005-10-24 05:00:00,0.67535,0.67538,0.67526,0.67534,867099991.0
2005-10-24 05:05:00,0.67534,0.67548,0.67533,0.67541,577200007.0
2005-10-24 05:10:00,0.67537,0.67543,0.67533,0.67537,576700000.0
2005-10-24 05:15:00,0.67536,0.67544,0.67533,0.67537,488700000.0
2005-10-24 05:20:00,0.67533,0.67537,0.67529,0.6753,404500001.0
2005-10-24 05:25:00,0.67532,0.67551,0.67488,0.67548,612799997.0
2005-10-24 05:30:00,0.67547,0.67557,0.6754,0.67548,588600010.0
2005-10-24 05:35:00,0.67545,0.67545,0.67524,0.67541,408199998.0
2005-10-24 05:40:00,0.67548,0.67551,0.6754,0.67546,605000006.0
2005-10-24 05:45:00,0.67504,0.67548,0.6749,0.6754,648399992.0
2005-10-24 05:50:00,0.67546,0.6755,0.6749,0.67542,626000008.0
2005-10-24 05:55:00,0.67534,0.67546,0.67506,0.67528,547399996.0
2005-10-24 06:00:00,0.67538,0.67543,0.67532,0.67538,346699999.0
2005-10-24 06:05:00,0.67545,0.67549,0.67533,0.6754,499800003.0
2005-10-24 06:10:00,0.67533,0.67548,0.67493,0.67509,663200003.0
2005-10-24 06:15:00,0.67512,0.67555,0.67487,0.6755,818799996.0
2005-10-24 06:20:00,0.67551,0.67558,0.67503,0.67534,529299998.0
2005-10-24 06:25:00,0.67538,0.67558,0.67502,0.67554,738400005.0
2005-10-24 06:30:00,0.67553,0.67555,0.67537,0.6755,341900000.0
2005-10-24 06:35:00,0.67553,0.6757,0.67546,0.67546,495499998.0
2005-10-24 06:40:00,0.67553,0.67562,0.67481,0.67555,502800002.0
2005-10-24 06:45:00,0.67565,0.67576,0.67558,0.67565,710400001.0
2005-10-24 06:50:00,0.67562,0.67571,0.67555,0.67557,360799999.0
2005-10-24 06:55:00,0.67534,0.67562,0.67519,0.67557,732999995.0
2005-10-24 07:00:00,0.67517,0.67559,0.67509,0.67559,687699990.0
2005-10-24 07:05:00,0.67557,0.6756,0.67553,0.6756,406299999.0
2005-10-24 07:10:00,0.67557,0.67569,0.67553,0.67557,542900000.0
2005-10-24 07:15:00,0.67559,0.67559,0.67532,0.67534,484999998.0
2005-10-24 07:20:00,0.67533,0.67539,0.6749,0.67535,624599995.0
2005-10-24 07:25:00,0.67533,0.67539,0.67529,0.67539,483300003.0
2005-10-24 07:30:00,0.67538,0.67543,0.6753,0.67538,450099996.0
2005-10-24 07:35:00,0.6754,0.67554,0.67535,0.67551,594899996.0
2005-10-24 07:40:00,0.67556,0.67564,0.67549,0.67554,917899999.0
2005-10-24 07:45:00,0.6755,0.67557,0.6751,0.67547,577399992.0
2005-10-24 07:50:00,0.6755,0.67554,0.67545,0.67551,406300000.0
2005-10-24 07:55:00,0.67548,0.67555,0.67545,0.67553,568599984.0
2005-10-24 08:00:00,0.6755,0.67569,0.67547,0.67568,490200008.0
2005-10-24 08:05:00,0.67572,0.67581,0.67539,0.67572,694800000.0
2005-10-24 08:10:00,0.67573,0.67602,0.67568,0.67593,875100004.0
2005-10-24 08:15:00,0.67595,0.67608,0.67579,0.67608,683000004.0
2005-10-24 08:20:00,0.67612,0.67616,0.6759,0.67598,756900001.0
2005-10-24 08:25:00,0.67587,0.67624,0.67584,0.67615,760999993.0
2005-10-24 08:30:00,0.67608,0.67614,0.67596,0.67608,747300005.0
2005-10-24 08:35:00,0.67602,0.67603,0.67579,0.67603,654399992.0
2005-10-24 08:40:00,0.67594,0.67601,0.67577,0.67583,577899994.0
2005-10-24 08:45:00,0.67583,0.67583,0.67565,0.67573,644500007.0
2005-10-24 08:50:00,0.67565,0.6758,0.67564,0.67567,520000002.0
2005-10-24 08:55:00,0.67568,0.67573,0.67532,0.67538,693999999.0
2005-10-24 09:00:00,0.67539,0.67565,0.67539,0.67546,634200002.0
2005-10-24 09:05:00,0.67557,0.67584,0.67551,0.67557,671999996.0
2005-10-24 09:10:00,0.67566,0.67578,0.67559,0.67566,582900005.0
2005-10-24 09:15:00,0.67567,0.67572,0.67542,0.67542,490200001.0
2005-10-24 09:20:00,0.67534,0.67548,0.67518,0.67544,521500004.0
2005-10-24 09:25:00,0.67543,0.67543,0.67526,0.67532,717700000.0
2005-10-24 09:30:00,0.67534,0.67534,0.67511,0.67512,443599997.0
2005-10-24 09:35:00,0.67513,0.67513,0.67496,0.67506,664599997.0
2005-10-24 09:40:00,0.67508,0.67519,0.67491,0.67515,989500006.0
2005-10-24 09:45:00,0.67513,0.67514,0.67502,0.67508,629099996.0
2005-10-24 09:50:00,0.67509,0.67515,0.675,0.67513,703199994.0
2005-10-24 09:55:00,0.67506,0.67539,0.67503,0.67515,615899995.0
2005-10-24 10:00:00,0.67518,0.67532,0.67516,0.67523,730300001.0
2005-10-24 10:05:00,0.67521,0.67531,0.6752,0.67524,673600003.0
2005-10-24 10:10:00,0.67526,0.67528,0.67507,0.67523,664600001.0
2005-10-24 10:15:00,0.67527,0.67558,0.67527,0.67558,644100002.0
2005-10-24 10:20:00,0.67555,0.67581,0.67554,0.67565,987399991.0
2005-10-24 10:25:00,0.67569,0.67575,0.67562,0.67564,1109899996.0
2005-10-24 10:30:00,0.67564,0.67567,0.67551,0.67555,563199999.0
2005-10-24 10:35:00,0.67557,0.6757,0.67556,0.6757,684199995.0
2005-10-24 10:40:00,0.67572,0.67574,0.67548,0.67566,845200004.0
2005-10-24 10:45:00,0.67565,0.67565,0.67546,0.67556,825600012.0
2005-10-24 10:50:00,0.67554,0.67576,0.67546,0.6757,796999994.0
2005-10-24 10:55:00,0.6757,0.67577,0.67563,0.6757,640900000.0
2005-10-24 11:00:00,0.67571,0.67578,0.67563,0.67575,408700001.0
2005-10-24 11:05:00,0.67567,0.6757,0.67546,0.6755,538099999.0
2005-10-24 11:10:00,0.67548,0.67549,0.67539,0.67543,600800002.0
2005-10-24 11:15:00,0.67549,0.67566,0.67547,0.67563,597300000.0
2005-10-24 11:20:00,0.67565,0.67571,0.67556,0.6756,488800000.0
2005-10-24 11:25:00,0.67557,0.67581,0.67557,0.67581,574699995.0
2005-10-24 11:30:00,0.67589,0.67598,0.6758,0.67587,646299997.0
2005-10-24 11:35:00,0.67589,0.67594,0.67578,0.67584,889499995.0
2005-10-24 11:40:00,0.67583,0.67586,0.67573,0.67573,711499991.0
2005-10-24 11:45:00,0.67568,0.67576,0.67561,0.67576,681699999.0
2005-10-24 11:50:00,0.6757,0.67576,0.67564,0.67569,822400007.0
2005-10-24 11:55:00,0.67573,0.67577,0.67562,0.67573,888399998.0
2005-10-24 12:00:00,0.67565,0.67571,0.67523,0.67523,868999993.0
2005-10-24 12:05:00,0.67517,0.67535,0.67503,0.67522,797600002.0
2005-10-24 12:10:00,0.6752,0.67525,0.67515,0.67523,818399999.0
2005-10-24 12:15:00,0.67521,0.67532,0.67516,0.67517,667300007.0
2005-10-24 12:20:00,0.6752,0.67522,0.67501,0.67502,507300002.0
2005-10-24 12:25:00,0.67499,0.6752,0.67499,0.67519,604799998.0
2005-10-24 12:30:00,0.67516,0.67524,0.6751,0.67512,797900008.0
2005-10-24 12:35:00,0.67514,0.67539,0.67511,0.67538,663900004.0
2005-10-24 12:40:00,0.67532,0.6754,0.67525,0.67534,852300011.0
2005-10-24 12:45:00,0.67538,0.67546,0.67529,0.6754,562600001.0
2005-10-24 12:50:00,0.67539,0.67541,0.67528,0.67536,549599989.0
2005-10-24 12:55:00,0.67537,0.67541,0.67532,0.67534,675699997.0
2005-10-24 13:00:00,0.6754,0.67541,0.6753,0.67536,786499993.0
2005-10-24 13:05:00,0.67537,0.67542,0.6753,0.67537,601999999.0
2005-10-24 13:10:00,0.67534,0.67542,0.67529,0.67538,572600001.0
2005-10-24 13:15:00,0.67535,0.6755,0.67535,0.67548,686700004.0
2005-10-24 13:20:00,0.67549,0.67558,0.67543,0.67556,547299998.0
2005-10-24 13:25:00,0.67555,0.67555,0.6754,0.67548,423000000.0
2005-10-24 13:30:00,0.67548,0.67553,0.67541,0.67545,531400006.0
2005-10-24 13:35:00,0.67543,0.6755,0.67535,0.67537,748099994.0
2005-10-24 13:40:00,0.67544,0.67548,0.67536,0.67543,671499998.0
2005-10-24 13:45:00,0.67543,0.67549,0.6754,0.67542,895199994.0
2005-10-24 13:50:00,0.6754,0.67555,0.67539,0.67547,710999994.0
2005-10-24 13:55:00,0.67551,0.67564,0.67544,0.67559,560500002.0
2005-10-24 14:00:00,0.67557,0.67563,0.67548,0.67555,649199999.0
2005-10-24 14:05:00,0.6755,0.67563,0.67548,0.67557,794699997.0
2005-10-24 14:10:00,0.67562,0.67575,0.6756,0.67573,543699996.0
2005-10-24 14:15:00,0.67578,0.67585,0.67557,0.67562,692700005.0
2005-10-24 14:20:00,0.67562,0.67569,0.67559,0.67559,559799995.0
2005-10-24 14:25:00,0.6756,0.67565,0.67554,0.67561,925699994.0
2005-10-24 14:30:00,0.67558,0.67567,0.67556,0.6756,424600002.0
2005-10-24 14:35:00,0.67563,0.67566,0.67556,0.67565,607799992.0
2005-10-24 14:40:00,0.67566,0.67583,0.67561,0.67583,630499994.0
2005-10-24 14:45:00,0.67586,0.67617,0.67586,0.67615,688600001.0
2005-10-24 14:50:00,0.67615,0.67643,0.67613,0.67643,455599999.0
2005-10-24 14:55:00,0.6765,0.67668,0.67648,0.6766,716700002.0
2005-10-24 15:00:00,0.6766,0.6767,0.67654,0.6767,787399999.0
2005-10-24 15:05:00,0.67669,0.67701,0.67663,0.67692,622399997.0
2005-10-24 15:10:00,0.67692,0.67716,0.67692,0.67707,551199996.0
2005-10-24 15:15:00,0.67703,0.67703,0.67674,0.67677,750599999.0
2005-10-24 15:20:00,0.67682,0.67713,0.67677,0.67711,727700005.0
2005-10-24 15:25:00,0.67707,0.67709,0.6769,0.67695,772900002.0
2005-10-24 15:30:00,0.67697,0.67704,0.67685,0.67685,378000001.0
2005-10-24 15:35:00,0.67695,0.67719,0.67692,0.67717,497300004.0
2005-10-24 15:40:00,0.67723,0.67729,0.67717,0.67729,798000002.0
2005-10-24 15:45:00,0.67727,0.67727,0.67712,0.67714,673299990.0
2005-10-24 15:50:00,0.67713,0.67726,0.67712,0.67718,742799999.0
2005-10-24 15:55:00,0.67717,0.67724,0.67695,0.67699,682199999.0
2005-10-24 16:00:00,0.67701,0.67704,0.67671,0.6768,693200008.0
2005-10-24 16:05:00,0.67683,0.6771,0.67683,0.6771,689799995.0
2005-10-24 16:10:00,0.67706,0.67724,0.67705,0.67709,764300003.0
2005-10-24 16:15:00,0.67705,0.67713,0.67694,0.67713,506899998.0
2005-10-24 16:20:00,0.67713,0.67737,0.67713,0.67723,629600003.0
2005-10-24 16:25:00,0.67723,0.6773,0.67716,0.67723,601700005.0
2005-10-24 16:30:00,0.67716,0.67716,0.67701,0.67701,404699994.0
2005-10-24 16:35:00,0.67707,0.67722,0.677,0.67718,569500003.0
2005-10-24 16:40:00,0.67716,0.67724,0.6771,0.67712,542200002.0
2005-10-24 16:45:00,0.67709,0.67723,0.67707,0.67716,685199999.0
2005-10-24 16:50:00,0.67722,0.67725,0.67718,0.6772,520800006.0
2005-10-24 16:55:00,0.67725,0.67725,0.67704,0.67704,466999997.0
2005-10-24 17:00:00,0.67704,0.67721,0.67703,0.67717,768100002.0
2005-10-24 17:05:00,0.67715,0.67723,0.67708,0.67711,652799992.0
2005-10-24 17:10:00,0.6772,0.67725,0.67711,0.67717,533299997.0
2005-10-24 17:15:00,0.67714,0.67723,0.67708,0.67711,712600007.0
2005-10-24 17:20:00,0.67721,0.67731,0.67713,0.67723,751700006.0
2005-10-24 17:25:00,0.67719,0.67727,0.67709,0.67714,387200001.0
2005-10-24 17:30:00,0.67719,0.67721,0.67712,0.67717,601399998.0
2005-10-24 17:35:00,0.67721,0.67726,0.67709,0.67715,898100006.0
2005-10-24 17:40:00,0.67712,0.67726,0.67712,0.6772,373300000.0
2005-10-24 17:45:00,0.67717,0.67717,0.67699,0.67706,658700002.0
2005-10-24 17:50:00,0.67702,0.67712,0.67691,0.67712,582700002.0
2005-10-24 17:55:00,0.67708,0.67737,0.67708,0.67732,645800003.0
2005-10-24 18:00:00,0.67736,0.67822,0.67725,0.67803,5659300003.0
2005-10-24 18:05:00,0.67793,0.67801,0.6773,0.67778,6541600021.0
2005-10-24 18:10:00,0.67778,0.67789,0.67769,0.67783,5600399985.0
2005-10-24 18:15:00,0.67788,0.67799,0.67758,0.67782,5325599993.0
2005-10-24 18:20:00,0.67785,0.67813,0.67778,0.67803,4570100008.0
2005-10-24 18:25:00,0.67802,0.67814,0.67783,0.67795,4328700020.0
2005-10-24 18:30:00,0.67793,0.67798,0.67781,0.67781,3648100008.0
2005-10-24 18:35:00,0.67781,0.67785,0.67768,0.67783,1685199999.0
2005-10-24 18:40:00,0.67783,0.67789,0.67769,0.6778,2665900002.0
2005-10-24 18:45:00,0.67783,0.67818,0.67779,0.67814,1376700009.0
2005-10-24 18:50:00,0.67812,0.67819,0.67753,0.67753,1887199994.0
2005-10-24 18:55:00,0.67747,0.67758,0.67739,0.67749,3092300009.0
2005-10-24 19:00:00,0.6775,0.67803,0.6775,0.67787,2352300000.0
2005-10-24 19:05:00,0.67784,0.67795,0.67757,0.6776,2848699995.0
2005-10-24 19:10:00,0.67754,0.67764,0.677,0.67728,1241300001.0
2005-10-24 19:15:00,0.67727,0.67739,0.67712,0.67727,1911499992.0
2005-10-24 19:20:00,0.67725,0.67729,0.67711,0.67715,1450799998.0
2005-10-24 19:25:00,0.67714,0.67741,0.67712,0.67738,2136099994.0
2005-10-24 19:30:00,0.67736,0.67749,0.67727,0.67745,2307399996.0
2005-10-24 19:35:00,0.67753,0.67762,0.67741,0.67753,2599400000.0
2005-10-24 19:40:00,0.67752,0.67775,0.67743,0.67754,2135299997.0
2005-10-24 19:45:00,0.6776,0.67765,0.67755,0.67765,993299996.0
2005-10-24 19:50:00,0.67765,0.67768,0.6775,0.67755,1088700004.0
2005-10-24 19:55:00,0.6776,0.67763,0.67748,0.67748,1558800005.0
2005-10-24 20:00:00,0.67754,0.67761,0.6775,0.6776,1077900003.0
2005-10-24 20:05:00,0.6776,0.67775,0.67757,0.67762,1365399986.0
2005-10-24 20:10:00,0.67759,0.67781,0.6771,0.67731,2708500001.0
2005-10-24 20:15:00,0.67785,0.67789,0.67772,0.67772,2254099986.0
2005-10-24 20:20:00,0.67778,0.67781,0.6776,0.6776,1532500009.0
2005-10-24 20:25:00,0.6776,0.6777,0.67755,0.67759,3084799999.0
2005-10-24 20:30:00,0.67758,0.67766,0.67748,0.67752,4788800009.0
2005-10-24 20:35:00,0.67758,0.67772,0.67755,0.67765,2829000012.0
2005-10-24 20:40:00,0.67765,0.67773,0.67742,0.67762,2461900009.0
2005-10-24 20:45:00,0.67764,0.67769,0.67755,0.67765,2433399995.0
2005-10-24 20:50:00,0.67765,0.67767,0.67753,0.6776,4037300005.0
2005-10-24 20:55:00,0.67759,0.67776,0.67749,0.67765,5252499994.0
2005-10-24 21:00:00,0.67772,0.67772,0.67754,0.67762,4283700003.0
2005-10-24 21:05:00,0.6776,0.67763,0.67705,0.67755,2035200002.0
2005-10-24 21:10:00,0.67755,0.67759,0.67748,0.67753,1395300002.0
2005-10-24 21:15:00,0.67751,0.67755,0.67741,0.67741,1512399996.0
2005-10-24 21:20:00,0.67743,0.67757,0.67709,0.67749,2808399990.0
2005-10-24 21:25:00,0.67752,0.6776,0.67749,0.6776,657299997.0
2005-10-24 21:30:00,0.6776,0.67769,0.67757,0.67766,1973000006.0
2005-10-24 21:35:00,0.67745,0.67772,0.67729,0.67772,914700015.0
2005-10-24 21:40:00,0.67768,0.6778,0.67762,0.67768,1289599991.0
2005-10-24 21:45:00,0.67769,0.67773,0.6771,0.67766,1164699994.0
2005-10-24 21:50:00,0.67762,0.67768,0.67735,0.67735,945300000.0
2005-10-24 21:55:00,0.67737,0.67768,0.67734,0.67762,1206199993.0
2005-10-24 22:00:00,0.67759,0.67761,0.67745,0.67756,1444799993.0
2005-10-24 22:05:00,0.67755,0.67759,0.67745,0.67751,841700003.0
2005-10-24 22:10:00,0.67748,0.67761,0.67697,0.67761,1025400001.0
2005-10-24 22:15:00,0.67756,0.67762,0.67745,0.67747,1506000003.0
2005-10-24 22:20:00,0.67748,0.67755,0.67735,0.67742,1605099998.0
2005-10-24 22:25:00,0.67741,0.67754,0.67735,0.67737,1115900005.0
2005-10-24 22:30:00,0.67739,0.67752,0.67688,0.67717,857499998.0
2005-10-24 22:35:00,0.67745,0.67745,0.67731,0.67738,958599999.0
2005-10-24 22:40:00,0.67736,0.67749,0.67733,0.67746,840500002.0
2005-10-24 22:45:00,0.67748,0.67766,0.67702,0.67749,711000007.0
2005-10-24 22:50:00,0.67753,0.67754,0.67732,0.67742,418200002.0
2005-10-24 22:55:00,0.67744,0.67749,0.67728,0.67728,1033299997.0
2005-10-24 23:00:00,0.67692,0.67738,0.67682,0.67714,738399998.0
2005-10-24 23:05:00,0.67719,0.67731,0.67671,0.67705,722899991.0
2005-10-24 23:10:00,0.67691,0.67733,0.67669,0.67675,794900001.0
2005-10-24 23:15:00,0.6769,0.67704,0.67668,0.67682,812500004.0
2005-10-24 23:20:00,0.67678,0.67703,0.6766,0.67671,921299998.0
2005-10-24 23:25:00,0.67723,0.67723,0.677,0.67701,339399995.0
2005-10-24 23:30:00,0.67703,0.6771,0.67661,0.67702,769199999.0
2005-10-24 23:35:00,0.67706,0.6771,0.67695,0.67695,483199996.0
2005-10-24 23:40:00,0.67693,0.67702,0.67688,0.67692,640899999.0
2005-10-24 23:45:00,0.67692,0.67698,0.67654,0.67695,591800001.0
2005-10-24 23:50:00,0.67649,0.67695,0.67628,0.6767,415900003.0
2005-10-24 23:55:00,0.6767,0.67687,0.67643,0.67659,650499995.0
2005-10-25 00:00:00,0.67667,0.67683,0.67637,0.67642,722600003.0
2005-10-25 00:05:00,0.67668,0.67671,0.67644,0.67645,858499997.0
2005-10-25 00:10:00,0.67652,0.67658,0.67643,0.67657,487999999.0
2005-10-25 00:15:00,0.67633,0.67669,0.67622,0.67665,642299998.0
2005-10-25 00:20:00,0.67664,0.67678,0.67626,0.67654,394699994.0
2005-10-25 00:25:00,0.67665,0.6767,0.67619,0.67663,571699998.0
2005-10-25 00:30:00,0.67671,0.67673,0.67661,0.6767,794600003.0
2005-10-25 00:35:00,0.67665,0.67672,0.67609,0.67632,641900010.0
2005-10-25 00:40:00,0.6767,0.67686,0.67663,0.6768,505900001.0
2005-10-25 00:45:00,0.67681,0.67682,0.67636,0.67675,614899996.0
2005-10-25 00:50:00,0.67678,0.67678,0.67635,0.67672,460599996.0
2005-10-25 00:55:00,0.67674,0.67679,0.67661,0.67679,520599993.0
2005-10-25 01:00:00,0.67676,0.67692,0.67672,0.67685,921499998.0
2005-10-25 01:05:00,0.67683,0.67689,0.67678,0.67683,699599990.0
2005-10-25 01:10:00,0.6769,0.67711,0.67677,0.67688,947299996.0
2005-10-25 01:15:00,0.67684,0.67713,0.67683,0.677,828300000.0
2005-10-25 01:20:00,0.677,0.677,0.67689,0.67692,702700000.0
2005-10-25 01:25:00,0.67675,0.677,0.67647,0.677,781900000.0
2005-10-25 01:30:00,0.67687,0.67691,0.67675,0.67687,560100003.0
2005-10-25 01:35:00,0.67683,0.67705,0.67672,0.67698,755799997.0
2005-10-25 01:40:00,0.67698,0.67719,0.67678,0.67709,897199997.0
2005-10-25 01:45:00,0.67711,0.67722,0.67698,0.67711,600499998.0
2005-10-25 01:50:00,0.6771,0.67717,0.67667,0.67673,700000003.0
2005-10-25 01:55:00,0.67672,0.67692,0.67672,0.67674,834700001.0
2005-10-25 02:00:00,0.6767,0.67691,0.6767,0.67685,703699999.0
2005-10-25 02:05:00,0.67687,0.67692,0.67664,0.67673,789299996.0
2005-10-25 02:10:00,0.67676,0.67709,0.6767,0.6769,456000002.0
2005-10-25 02:15:00,0.67689,0.67696,0.67677,0.67687,673700001.0
2005-10-25 02:20:00,0.6768,0.67693,0.67678,0.6769,500199999.0
2005-10-25 02:25:00,0.67697,0.67709,0.67686,0.67698,940800002.0
2005-10-25 02:30:00,0.67697,0.67701,0.67683,0.67694,641399988.0
2005-10-25 02:35:00,0.67688,0.67698,0.67677,0.67682,637899996.0
2005-10-25 02:40:00,0.67684,0.67705,0.67678,0.67702,758100008.0
2005-10-25 02:45:00,0.67692,0.67707,0.67687,0.67692,682700000.0
2005-10-25 02:50:00,0.67692,0.67694,0.67672,0.67673,698600003.0
2005-10-25 02:55:00,0.67673,0.677,0.67671,0.67678,806799999.0
2005-10-25 03:00:00,0.67678,0.67691,0.67672,0.6768,618000002.0
2005-10-25 03:05:00,0.67684,0.67701,0.67673,0.67685,811100005.0
2005-10-25 03:10:00,0.67684,0.67689,0.67666,0.67683,497200004.0
2005-10-25 03:15:00,0.67678,0.6768,0.6763,0.67675,780700005.0
2005-10-25 03:20:00,0.67678,0.67704,0.6767,0.67682,571000005.0
2005-10-25 03:25:00,0.67682,0.67691,0.67647,0.67688,604699999.0
2005-10-25 03:30:00,0.67689,0.67693,0.67679,0.67683,459600002.0
2005-10-25 03:35:00,0.67683,0.67683,0.67621,0.67673,787699999.0
2005-10-25 03:40:00,0.67681,0.67708,0.67675,0.6768,485199996.0
2005-10-25 03:45:00,0.67675,0.67688,0.67671,0.6768,704099996.0
2005-10-25 03:50:00,0.67676,0.67696,0.67676,0.6769,624199995.0
2005-10-25 03:55:00,0.67688,0.6769,0.67677,0.67683,341299997.0
2005-10-25 04:00:00,0.6769,0.6769,0.67638,0.67688,644200000.0
2005-10-25 04:05:00,0.67648,0.67692,0.67641,0.67677,650600001.0
2005-10-25 04:10:00,0.6768,0.67686,0.67665,0.67673,520899995.0
2005-10-25 04:15:00,0.67671,0.67679,0.67667,0.67676,369299999.0
2005-10-25 04:20:00,0.67675,0.67687,0.67671,0.67687,466400001.0
2005-10-25 04:25:00,0.67702,0.67727,0.6769,0.67708,527999996.0
2005-10-25 04:30:00,0.67703,0.6771,0.67693,0.67697,700099995.0
2005-10-25 04:35:00,0.677,0.67702,0.67689,0.67695,750100003.0
2005-10-25 04:40:00,0.67697,0.67703,0.67693,0.67702,482099992.0
2005-10-25 04:45:00,0.67658,0.67706,0.67658,0.67705,521299999.0
2005-10-25 04:50:00,0.67702,0.67704,0.67695,0.677,563400001.0
2005-10-25 04:55:00,0.67697,0.67703,0.67668,0.67678,554400006.0
2005-10-25 05:00:00,0.67695,0.67711,0.6769,0.6771,671999992.0
2005-10-25 05:05:00,0.67708,0.67708,0.67689,0.67695,482200002.0
2005-10-25 05:10:00,0.67645,0.67712,0.67636,0.67711,809100003.0
2005-10-25 05:15:00,0.67713,0.67753,0.67671,0.67742,833199993.0
2005-10-25 05:20:00,0.67732,0.67754,0.6773,0.67745,492400002.0
2005-10-25 05:25:00,0.67748,0.67749,0.67735,0.67739,531900007.0
2005-10-25 05:30:00,0.6774,0.67746,0.67713,0.67713,651899996.0
2005-10-25 05:35:00,0.67717,0.67731,0.67717,0.67721,589100000.0
2005-10-25 05:40:00,0.67726,0.67734,0.67725,0.67734,415199993.0
2005-10-25 05:45:00,0.67731,0.67749,0.67728,0.67737,829999995.0
2005-10-25 05:50:00,0.67747,0.67755,0.67739,0.6775,614399996.0
2005-10-25 05:55:00,0.67748,0.6776,0.67743,0.67747,612799998.0
2005-10-25 06:00:00,0.67746,0.67748,0.67731,0.67739,647499995.0
2005-10-25 06:05:00,0.67739,0.67748,0.67734,0.67739,608899995.0
2005-10-25 06:10:00,0.67746,0.67758,0.67734,0.67746,594400000.0
2005-10-25 06:15:00,0.67748,0.67752,0.67731,0.67742,611000000.0
2005-10-25 06:20:00,0.67737,0.67743,0.67679,0.67732,468199998.0
2005-10-25 06:25:00,0.67727,0.67738,0.67719,0.67737,635800003.0
2005-10-25 06:30:00,0.67732,0.67738,0.67682,0.67683,389800000.0
2005-10-25 06:35:00,0.67687,0.67734,0.67679,0.67715,755799996.0
2005-10-25 06:40:00,0.67716,0.67716,0.67704,0.67705,680699991.0
2005-10-25 06:45:00,0.67712,0.67726,0.67703,0.6772,800500003.0
2005-10-25 06:50:00,0.67719,0.67719,0.6766,0.6771,511400000.0
2005-10-25 06:55:00,0.67713,0.67724,0.67706,0.67717,507500001.0
2005-10-25 07:00:00,0.67711,0.67739,0.67711,0.67735,573399996.0
2005-10-25 07:05:00,0.67734,0.6775,0.6773,0.67748,739900007.0
2005-10-25 07:10:00,0.67745,0.67745,0.67732,0.67737,841199996.0
2005-10-25 07:15:00,0.67736,0.67753,0.67736,0.67752,455000002.0
2005-10-25 07:20:00,0.67753,0.6776,0.67749,0.67753,520300003.0
2005-10-25 07:25:00,0.6775,0.67763,0.67741,0.67759,650399995.0
2005-10-25 07:30:00,0.67754,0.67759,0.67747,0.67755,873199998.0
2005-10-25 07:35:00,0.67756,0.67759,0.67741,0.67752,822499998.0
2005-10-25 07:40:00,0.67752,0.67752,0.67704,0.67711,641299993.0
2005-10-25 07:45:00,0.67711,0.67715,0.67698,0.67711,813000005.0
2005-10-25 07:50:00,0.67714,0.67721,0.67701,0.67701,574099994.0
2005-10-25 07:55:00,0.67702,0.67714,0.67697,0.67707,588699997.0
2005-10-25 08:00:00,0.67705,0.67732,0.67705,0.67731,544100006.0
2005-10-25 08:05:00,0.67733,0.67736,0.67713,0.6772,709299996.0
2005-10-25 08:10:00,0.67721,0.67736,0.67695,0.67735,933399994.0
2005-10-25 08:15:00,0.67732,0.67746,0.67714,0.67715,375499999.0
2005-10-25 08:20:00,0.6772,0.6772,0.67699,0.677,621899998.0
2005-10-25 08:25:00,0.67692,0.67736,0.67692,0.6773,618199996.0
2005-10-25 08:30:00,0.6773,0.67738,0.67721,0.67726,795099994.0
2005-10-25 08:35:00,0.6772,0.67729,0.67683,0.67711,671500003.0
2005-10-25 08:40:00,0.67706,0.67708,0.67697,0.67707,655400000.0
2005-10-25 08:45:00,0.67707,0.67707,0.67671,0.67678,622999999.0
2005-10-25 08:50:00,0.67677,0.67683,0.67664,0.67664,654499997.0
2005-10-25 08:55:00,0.67661,0.67665,0.67654,0.67661,767700000.0
2005-10-25 09:00:00,0.67663,0.67663,0.67634,0.67639,741300003.0
2005-10-25 09:05:00,0.67637,0.67637,0.67599,0.67605,806099998.0
2005-10-25 09:10:00,0.67603,0.67603,0.67579,0.67587,757400001.0
2005-10-25 09:15:00,0.67584,0.67614,0.6758,0.67605,699899993.0
2005-10-25 09:20:00,0.67606,0.67617,0.67601,0.67608,579999992.0
2005-10-25 09:25:00,0.6761,0.6762,0.67603,0.67609,816999995.0
2005-10-25 09:30:00,0.67611,0.67612,0.67596,0.67598,484800003.0
2005-10-25 09:35:00,0.67602,0.6761,0.67577,0.67577,514100006.0
2005-10-25 09:40:00,0.67574,0.67608,0.67574,0.67577,834900000.0
2005-10-25 09:45:00,0.67584,0.67602,0.67579,0.67598,542599999.0
2005-10-25 09:50:00,0.67603,0.67622,0.67591,0.67615,780700009.0
2005-10-25 09:55:00,0.67609,0.67626,0.67606,0.67621,515399995.0
2005-10-25 10:00:00,0.67619,0.6765,0.67619,0.67636,621199990.0
2005-10-25 10:05:00,0.67634,0.67648,0.6762,0.67647,716499998.0
2005-10-25 10:10:00,0.67652,0.67654,0.67637,0.67643,529500003.0
2005-10-25 10:15:00,0.67645,0.67648,0.67603,0.67626,825700005.0
2005-10-25 10:20:00,0.6763,0.67639,0.67616,0.67629,768500000.0
2005-10-25 10:25:00,0.67632,0.67654,0.67631,0.67651,692400003.0
2005-10-25 10:30:00,0.67652,0.67713,0.67648,0.67703,481899999.0
2005-10-25 10:35:00,0.6771,0.6773,0.67694,0.6773,650400006.0
2005-10-25 10:40:00,0.67732,0.67748,0.67716,0.6773,674300001.0
2005-10-25 10:45:00,0.67725,0.67731,0.67708,0.6772,493299994.0
2005-10-25 10:50:00,0.67712,0.67712,0.67685,0.67685,602299999.0
2005-10-25 10:55:00,0.67683,0.67695,0.67669,0.67675,906600001.0
2005-10-25 11:00:00,0.67673,0.67677,0.67662,0.67674,828700003.0
2005-10-25 11:05:00,0.67672,0.67698,0.6767,0.67693,688799997.0
2005-10-25 11:10:00,0.67685,0.67685,0.67638,0.67642,906799994.0
2005-10-25 11:15:00,0.6765,0.67659,0.67641,0.67647,663300000.0
2005-10-25 11:20:00,0.67646,0.67655,0.67643,0.67647,675900001.0
2005-10-25 11:25:00,0.67644,0.67648,0.67633,0.67642,837299990.0
2005-10-25 11:30:00,0.67645,0.67645,0.67613,0.6762,787799999.0
2005-10-25 11:35:00,0.67623,0.67641,0.67618,0.67636,844599995.0
2005-10-25 11:40:00,0.67639,0.67659,0.67639,0.67648,481999998.0
2005-10-25 11:45:00,0.67646,0.67666,0.6764,0.67666,782199997.0
2005-10-25 11:50:00,0.6766,0.67667,0.6765,0.67658,521500004.0
2005-10-25 11:55:00,0.67658,0.67693,0.67647,0.67688,908799996.0
2005-10-25 12:00:00,0.67692,0.67703,0.6768,0.67697,727700003.0
2005-10-25 12:05:00,0.67696,0.67705,0.67683,0.67692,870599989.0
2005-10-25 12:10:00,0.67693,0.67696,0.67671,0.67673,601499995.0
2005-10-25 12:15:00,0.67669,0.67682,0.6766,0.67673,678700006.0
2005-10-25 12:20:00,0.67673,0.67687,0.6766,0.67686,579300001.0
2005-10-25 12:25:00,0.67683,0.67683,0.67656,0.67656,876800000.0
2005-10-25 12:30:00,0.67651,0.67657,0.67645,0.67653,562899998.0
2005-10-25 12:35:00,0.67653,0.67664,0.67648,0.67663,448400001.0
2005-10-25 12:40:00,0.67658,0.67677,0.67658,0.67668,656799999.0
2005-10-25 12:45:00,0.67673,0.67682,0.67661,0.67665,724499998.0
2005-10-25 12:50:00,0.67666,0.67709,0.67659,0.677,861699995.0
2005-10-25 12:55:00,0.67698,0.67709,0.67684,0.67684,560200008.0
2005-10-25 13:00:00,0.67681,0.67687,0.67675,0.67681,489100003.0
2005-10-25 13:05:00,0.67685,0.67697,0.67675,0.67697,627099996.0
2005-10-25 13:10:00,0.67688,0.67697,0.6768,0.67695,482299998.0
2005-10-25 13:15:00,0.67688,0.67732,0.67688,0.67729,673599997.0
2005-10-25 13:20:00,0.67728,0.67733,0.67715,0.67722,661399998.0
2005-10-25 13:25:00,0.6772,0.67726,0.67711,0.67722,498799999.0
2005-10-25 13:30:00,0.67716,0.67716,0.67705,0.67705,709400005.0
2005-10-25 13:35:00,0.67701,0.67702,0.67664,0.67664,564799999.0
2005-10-25 13:40:00,0.6767,0.67674,0.67659,0.67662,735099995.0
2005-10-25 13:45:00,0.67663,0.6767,0.67657,0.6767,670700011.0
2005-10-25 13:50:00,0.67669,0.67676,0.67655,0.67661,718199996.0
2005-10-25 13:55:00,0.67661,0.67663,0.67652,0.67656,531600000.0
2005-10-25 14:00:00,0.67652,0.67685,0.67648,0.67685,547400002.0
2005-10-25 14:05:00,0.6768,0.67686,0.67659,0.67666,880399999.0
2005-10-25 14:10:00,0.67663,0.67677,0.67651,0.67651,565700009.0
2005-10-25 14:15:00,0.67645,0.67672,0.67645,0.67665,610100002.0
2005-10-25 14:20:00,0.67664,0.67675,0.67655,0.67675,656099998.0
2005-10-25 14:25:00,0.67671,0.67682,0.67669,0.67677,645200001.0
2005-10-25 14:30:00,0.67674,0.67692,0.67674,0.67683,730800007.0
2005-10-25 14:35:00,0.67683,0.67693,0.67676,0.67684,777499999.0
2005-10-25 14:40:00,0.67685,0.677,0.67677,0.67692,658200002.0
2005-10-25 14:45:00,0.67692,0.67717,0.67682,0.67714,655799997.0
2005-10-25 14:50:00,0.67715,0.67728,0.6771,0.67714,746000006.0
2005-10-25 14:55:00,0.67718,0.67761,0.67713,0.67757,774699993.0
2005-10-25 15:00:00,0.67754,0.6776,0.67739,0.6776,648299994.0
2005-10-25 15:05:00,0.67767,0.67769,0.6774,0.6774,679300006.0
2005-10-25 15:10:00,0.67738,0.67761,0.67729,0.67754,795499988.0
2005-10-25 15:15:00,0.67751,0.6777,0.6775,0.6776,819300002.0
2005-10-25 15:20:00,0.67768,0.67795,0.67768,0.6779,777199995.0
2005-10-25 15:25:00,0.67791,0.67795,0.67754,0.67754,504100006.0
2005-10-25 15:30:00,0.67756,0.67766,0.67745,0.67754,655300001.0
2005-10-25 15:35:00,0.67757,0.67812,0.67751,0.67806,762599998.0
2005-10-25 15:40:00,0.6782,0.67829,0.67812,0.67815,693799994.0
2005-10-25 15:45:00,0.67815,0.67819,0.6778,0.6778,774000009.0
2005-10-25 15:50:00,0.67778,0.67786,0.67764,0.67764,606900003.0
2005-10-25 15:55:00,0.67763,0.67774,0.67749,0.67749,662599996.0
2005-10-25 16:00:00,0.67757,0.67833,0.67757,0.67818,893199998.0
2005-10-25 16:05:00,0.67808,0.67819,0.67775,0.67788,897400003.0
2005-10-25 16:10:00,0.67791,0.67798,0.67763,0.67778,594100008.0
2005-10-25 16:15:00,0.6777,0.67778,0.67754,0.67776,620099998.0
2005-10-25 16:20:00,0.67771,0.67786,0.67764,0.67778,632599992.0
2005-10-25 16:25:00,0.67781,0.67798,0.67765,0.67794,793499995.0
2005-10-25 16:30:00,0.67788,0.67792,0.6777,0.67788,494200003.0
2005-10-25 16:35:00,0.67787,0.67788,0.67764,0.67775,973899998.0
2005-10-25 16:40:00,0.67772,0.67785,0.67765,0.67772,665500004.0
2005-10-25 16:45:00,0.6777,0.67782,0.67766,0.67766,769999993.0
2005-10-25 16:50:00,0.67772,0.67775,0.67742,0.67742,645200004.0
2005-10-25 16:55:00,0.67738,0.67761,0.67736,0.67747,817900001.0
2005-10-25 17:00:00,0.67749,0.67754,0.67729,0.67729,818100001.0
2005-10-25 17:05:00,0.6773,0.6774,0.67715,0.67722,839400003.0
2005-10-25 17:10:00,0.67729,0.67752,0.67725,0.67729,370800004.0
2005-10-25 17:15:00,0.67725,0.67747,0.67717,0.67717,728799996.0
2005-10-25 17:20:00,0.6772,0.67744,0.67715,0.67737,708700005.0
2005-10-25 17:25:00,0.67735,0.67742,0.67725,0.67728,362799998.0
2005-10-25 17:30:00,0.67732,0.67745,0.67731,0.67737,591400000.0
2005-10-25 17:35:00,0.67739,0.67741,0.6773,0.67739,817899991.0
2005-10-25 17:40:00,0.67737,0.67757,0.67731,0.67757,348799999.0
2005-10-25 17:45:00,0.67754,0.67768,0.67748,0.67763,626399998.0
2005-10-25 17:50:00,0.67766,0.67774,0.67751,0.6777,505999999.0
2005-10-25 17:55:00,0.67759,0.67766,0.67752,0.67762,656999996.0
2005-10-25 18:00:00,0.67758,0.67764,0.67722,0.67729,4975600003.0
2005-10-25 18:05:00,0.67723,0.67736,0.67721,0.67734,7926399958.0
2005-10-25 18:10:00,0.67738,0.67747,0.67724,0.6774,5171600016.0
2005-10-25 18:15:00,0.67744,0.67757,0.67735,0.67748,5315099987.0
2005-10-25 18:20:00,0.67751,0.67766,0.67743,0.67747,4616899991.0
2005-10-25 18:25:00,0.67748,0.67764,0.67748,0.6776,4456599975.0
2005-10-25 18:30:00,0.6776,0.67766,0.67753,0.67761,4239599984.0
2005-10-25 18:35:00,0.67761,0.67765,0.67753,0.67753,1756099984.0
2005-10-25 18:40:00,0.67756,0.67765,0.67745,0.67758,2842099987.0
2005-10-25 18:45:00,0.67763,0.67788,0.67753,0.67781,1436199989.0
2005-10-25 18:50:00,0.67778,0.67783,0.67766,0.6778,1921699998.0
2005-10-25 18:55:00,0.67775,0.67779,0.6775,0.67763,3070600000.0
2005-10-25 19:00:00,0.67766,0.67779,0.67766,0.6777,2005599987.0
2005-10-25 19:05:00,0.67767,0.67775,0.67758,0.67766,3298100013.0
2005-10-25 19:10:00,0.67768,0.67777,0.67759,0.67773,1524700005.0
2005-10-25 19:15:00,0.67776,0.67785,0.67764,0.6778,1686799989.0
2005-10-25 19:20:00,0.67774,0.67775,0.6775,0.67765,1340400000.0
2005-10-25 19:25:00,0.67765,0.67775,0.67757,0.67765,1957900004.0
2005-10-25 19:30:00,0.67761,0.67761,0.67747,0.67754,2115300018.0
2005-10-25 19:35:00,0.67755,0.67766,0.67751,0.67763,2397199997.0
2005-10-25 19:40:00,0.67762,0.67767,0.67754,0.67765,2018300005.0
2005-10-25 19:45:00,0.6777,0.6778,0.67765,0.67775,884699995.0
2005-10-25 19:50:00,0.67776,0.67794,0.67772,0.67793,1325700013.0
2005-10-25 19:55:00,0.67796,0.67796,0.67785,0.67787,1611100000.0
2005-10-25 20:00:00,0.67791,0.67799,0.67785,0.67799,851199996.0
2005-10-25 20:05:00,0.67799,0.67825,0.67798,0.67817,1297799995.0
2005-10-25 20:10:00,0.67811,0.67816,0.67796,0.67803,2421400001.0
2005-10-25 20:15:00,0.67805,0.6781,0.67785,0.67785,2609700004.0
2005-10-25 20:20:00,0.67788,0.67804,0.67784,0.6779,1562200000.0
2005-10-25 20:25:00,0.67785,0.67807,0.67785,0.67789,2821300001.0
2005-10-25 20:30:00,0.67788,0.67816,0.67783,0.67802,5153400008.0
2005-10-25 20:35:00,0.67804,0.67812,0.67795,0.6781,2622799998.0
2005-10-25 20:40:00,0.6781,0.67819,0.67802,0.67808,2488100008.0
2005-10-25 20:45:00,0.6781,0.6782,0.67801,0.6781,2248499995.0
2005-10-25 20:50:00,0.67812,0.6783,0.67806,0.67822,4061900016.0
2005-10-25 20:55:00,0.67823,0.67825,0.67797,0.67812,5290099984.0
2005-10-25 21:00:00,0.67808,0.6782,0.67801,0.67807,4452000002.0
2005-10-25 21:05:00,0.67807,0.67831,0.67805,0.67817,2073700001.0
2005-10-25 21:10:00,0.67817,0.67831,0.6781,0.67814,1492399998.0
2005-10-25 21:15:00,0.67813,0.67814,0.67795,0.67795,1534999996.0
2005-10-25 21:20:00,0.678,0.67803,0.67795,0.67796,2180699988.0
2005-10-25 21:25:00,0.67797,0.67805,0.67761,0.67765,789400002.0
2005-10-25 21:30:00,0.67795,0.67803,0.67788,0.67788,1834300004.0
2005-10-25 21:35:00,0.67789,0.67815,0.67782,0.67815,744600001.0
2005-10-25 21:40:00,0.67811,0.67818,0.67787,0.67787,1487399990.0
2005-10-25 21:45:00,0.67787,0.67794,0.67778,0.6779,1220399994.0
2005-10-25 21:50:00,0.67788,0.67804,0.67785,0.67797,931099993.0
2005-10-25 21:55:00,0.67799,0.67805,0.6779,0.67805,1031700007.0
2005-10-25 22:00:00,0.67806,0.67811,0.6779,0.67802,1732199997.0
2005-10-25 22:05:00,0.678,0.67811,0.67795,0.67807,864300006.0
2005-10-25 22:10:00,0.67805,0.67812,0.67802,0.67805,924300001.0
2005-10-25 22:15:00,0.67805,0.67809,0.67798,0.67802,1652500020.0
2005-10-25 22:20:00,0.67803,0.6782,0.67802,0.67812,1371600002.0
2005-10-25 22:25:00,0.6781,0.67822,0.67807,0.67815,1097400004.0
2005-10-25 22:30:00,0.67817,0.67838,0.67815,0.67838,1175500012.0
2005-10-25 22:35:00,0.6783,0.67847,0.67822,0.67839,1240699984.0
2005-10-25 22:40:00,0.6784,0.67844,0.67831,0.67835,1016800001.0
2005-10-25 22:45:00,0.67841,0.67849,0.67836,0.67838,1245999989.0
2005-10-25 22:50:00,0.67842,0.67844,0.67827,0.67832,408400001.0
2005-10-25 22:55:00,0.67833,0.67835,0.67817,0.67817,1042199995.0
2005-10-25 23:00:00,0.6776,0.67828,0.6776,0.67818,841199991.0
2005-10-25 23:05:00,0.678,0.67844,0.67792,0.67823,912500002.0
2005-10-25 23:10:00,0.67808,0.67855,0.67807,0.67835,676599996.0
2005-10-25 23:15:00,0.67836,0.67849,0.67811,0.67821,788199995.0
2005-10-25 23:20:00,0.67809,0.67855,0.67802,0.67809,715400008.0
2005-10-25 23:25:00,0.67841,0.6787,0.67838,0.67864,386100005.0
2005-10-25 23:30:00,0.67867,0.67871,0.67854,0.67866,909099995.0
2005-10-25 23:35:00,0.6787,0.67872,0.6782,0.67859,821699995.0
2005-10-25 23:40:00,0.67864,0.6787,0.67845,0.67851,436799997.0
2005-10-25 23:45:00,0.67851,0.67863,0.67848,0.67853,582999997.0
2005-10-25 23:50:00,0.67863,0.67872,0.67858,0.67863,693500000.0
2005-10-25 23:55:00,0.6787,0.67872,0.6784,0.67861,794999998.0
2005-10-26 00:00:00,0.67867,0.6788,0.67862,0.67864,665300000.0
2005-10-26 00:05:00,0.67868,0.67871,0.67852,0.67852,821900000.0
2005-10-26 00:10:00,0.67855,0.67857,0.67824,0.67835,507000009.0
2005-10-26 00:15:00,0.67835,0.67868,0.67827,0.67857,501299998.0
2005-10-26 00:20:00,0.67859,0.67865,0.67837,0.67841,457999998.0
2005-10-26 00:25:00,0.67842,0.67845,0.67829,0.67833,622800003.0
2005-10-26 00:30:00,0.67838,0.6785,0.67829,0.67845,597300003.0
2005-10-26 00:35:00,0.67842,0.6786,0.67842,0.67857,425100000.0
2005-10-26 00:40:00,0.67861,0.67875,0.67856,0.67866,788400000.0
2005-10-26 00:45:00,0.67877,0.67878,0.67858,0.6786,508199998.0
2005-10-26 00:50:00,0.67868,0.67871,0.67816,0.67866,573600003.0
2005-10-26 00:55:00,0.67868,0.67885,0.67859,0.67875,728300000.0
2005-10-26 01:00:00,0.67871,0.6789,0.67871,0.6789,630899995.0
2005-10-26 01:05:00,0.67881,0.67885,0.67868,0.6787,636999998.0
2005-10-26 01:10:00,0.67871,0.67877,0.67857,0.67868,736800005.0
2005-10-26 01:15:00,0.67869,0.67881,0.6784,0.67867,681499999.0
2005-10-26 01:20:00,0.67865,0.67873,0.67828,0.67853,458700003.0
2005-10-26 01:25:00,0.67856,0.67858,0.67845,0.67854,674200004.0
2005-10-26 01:30:00,0.6785,0.67856,0.6784,0.67842,250299998.0
2005-10-26 01:35:00,0.67842,0.67851,0.67831,0.67851,558600000.0
2005-10-26 01:40:00,0.67847,0.6785,0.67824,0.67827,880700003.0
2005-10-26 01:45:00,0.67827,0.67835,0.67816,0.67816,813900006.0
2005-10-26 01:50:00,0.67819,0.67834,0.67817,0.67832,846200002.0
2005-10-26 01:55:00,0.67834,0.67841,0.67832,0.67832,627699995.0
2005-10-26 02:00:00,0.6783,0.67846,0.6783,0.67838,1045099996.0
2005-10-26 02:05:00,0.67834,0.67834,0.67812,0.67821,805000000.0
2005-10-26 02:10:00,0.67827,0.67831,0.678,0.67803,573300001.0
2005-10-26 02:15:00,0.67798,0.67823,0.67795,0.67819,775599992.0
2005-10-26 02:20:00,0.67815,0.67823,0.67808,0.67817,576100000.0
2005-10-26 02:25:00,0.67821,0.67825,0.67806,0.6781,762899998.0
2005-10-26 02:30:00,0.67811,0.6784,0.67811,0.67825,519500001.0
2005-10-26 02:35:00,0.67815,0.67859,0.67811,0.67849,706599994.0
2005-10-26 02:40:00,0.67856,0.6786,0.67825,0.67833,748200005.0
2005-10-26 02:45:00,0.67831,0.67856,0.67831,0.6784,663199998.0
2005-10-26 02:50:00,0.67843,0.67847,0.67801,0.67801,702700002.0
2005-10-26 02:55:00,0.67795,0.67806,0.67791,0.67798,861599991.0
2005-10-26 03:00:00,0.678,0.67827,0.67795,0.67821,813600001.0
2005-10-26 03:05:00,0.67818,0.67825,0.6778,0.67805,769700007.0
2005-10-26 03:10:00,0.67808,0.67808,0.6779,0.67803,564799996.0
2005-10-26 03:15:00,0.67808,0.67817,0.67799,0.67808,700099996.0
2005-10-26 03:20:00,0.67812,0.67812,0.67794,0.67797,455599993.0
2005-10-26 03:25:00,0.67794,0.67803,0.67788,0.67803,573300000.0
2005-10-26 03:30:00,0.67798,0.67806,0.67783,0.67791,575900003.0
2005-10-26 03:35:00,0.67793,0.67802,0.67785,0.67801,699099998.0
2005-10-26 03:40:00,0.67795,0.6783,0.6779,0.67822,434900000.0
2005-10-26 03:45:00,0.67826,0.67841,0.67809,0.67827,873500005.0
2005-10-26 03:50:00,0.67813,0.67833,0.67813,0.67829,653199999.0
2005-10-26 03:55:00,0.67827,0.67829,0.67809,0.67809,680599999.0
2005-10-26 04:00:00,0.67812,0.6782,0.67804,0.67809,678699998.0
2005-10-26 04:05:00,0.67809,0.67824,0.67808,0.67821,536500004.0
2005-10-26 04:10:00,0.67823,0.67833,0.67811,0.67811,653900002.0
2005-10-26 04:15:00,0.6782,0.67834,0.6782,0.67822,647899993.0
2005-10-26 04:20:00,0.67823,0.67833,0.6782,0.6783,710899997.0
2005-10-26 04:25:00,0.67825,0.67832,0.67782,0.67782,584400000.0
2005-10-26 04:30:00,0.67793,0.67843,0.6778,0.67838,683199996.0
2005-10-26 04:35:00,0.67838,0.67843,0.67769,0.67835,574699999.0
2005-10-26 04:40:00,0.67842,0.67848,0.6782,0.6783,637800005.0
2005-10-26 04:45:00,0.67821,0.67831,0.67819,0.67822,523800001.0
2005-10-26 04:50:00,0.67815,0.67833,0.67809,0.67832,641899994.0
2005-10-26 04:55:00,0.67833,0.67846,0.67826,0.6783,472400007.0
2005-10-26 05:00:00,0.67832,0.67851,0.67832,0.67848,638900003.0
2005-10-26 05:05:00,0.67846,0.67848,0.67828,0.67835,527799999.0
2005-10-26 05:10:00,0.67826,0.67829,0.67783,0.67817,631599997.0
2005-10-26 05:15:00,0.67817,0.67825,0.6777,0.67785,830600000.0
2005-10-26 05:20:00,0.67815,0.67831,0.67784,0.6782,455500002.0
2005-10-26 05:25:00,0.67798,0.67827,0.67777,0.678,718800001.0
2005-10-26 05:30:00,0.67827,0.6783,0.67766,0.67788,758400000.0
2005-10-26 05:35:00,0.67828,0.67834,0.67776,0.67834,569500000.0
2005-10-26 05:40:00,0.67777,0.67835,0.67777,0.67833,489399998.0
2005-10-26 05:45:00,0.6783,0.6783,0.67815,0.67815,749799995.0
2005-10-26 05:50:00,0.67822,0.67836,0.67822,0.67833,612099997.0
2005-10-26 05:55:00,0.67832,0.67839,0.67823,0.67831,460200006.0
2005-10-26 06:00:00,0.67837,0.67851,0.67832,0.67842,805900002.0
2005-10-26 06:05:00,0.67845,0.67856,0.67837,0.67855,599999991.0
2005-10-26 06:10:00,0.6785,0.67858,0.67847,0.67852,422799996.0
2005-10-26 06:15:00,0.67848,0.67856,0.67833,0.67835,697900001.0
2005-10-26 06:20:00,0.67844,0.6786,0.67838,0.67856,494300005.0
2005-10-26 06:25:00,0.67846,0.67858,0.67845,0.67858,745199995.0
2005-10-26 06:30:00,0.67859,0.67859,0.67847,0.67847,551600004.0
2005-10-26 06:35:00,0.67837,0.67845,0.67815,0.67831,726900000.0
2005-10-26 06:40:00,0.67836,0.67851,0.67834,0.67845,784900001.0
2005-10-26 06:45:00,0.6785,0.6785,0.67829,0.6784,566600001.0
2005-10-26 06:50:00,0.67837,0.67845,0.67828,0.67837,427599998.0
2005-10-26 06:55:00,0.67836,0.67841,0.67815,0.67815,866099998.0
2005-10-26 07:00:00,0.67818,0.67837,0.67818,0.67835,509300001.0
2005-10-26 07:05:00,0.67832,0.67838,0.67826,0.67826,490399999.0
2005-10-26 07:10:00,0.67819,0.67829,0.67819,0.67827,479499997.0
2005-10-26 07:15:00,0.67828,0.67828,0.67777,0.67823,686800001.0
2005-10-26 07:20:00,0.67825,0.67838,0.67797,0.67838,434399998.0
2005-10-26 07:25:00,0.67832,0.67837,0.67824,0.67827,467200001.0
2005-10-26 07:30:00,0.67815,0.67833,0.67794,0.6783,639499996.0
2005-10-26 07:35:00,0.67832,0.67849,0.67825,0.67843,790300012.0
2005-10-26 07:40:00,0.67845,0.67856,0.6784,0.67856,778599994.0
2005-10-26 07:45:00,0.6785,0.6786,0.6784,0.6786,582999998.0
2005-10-26 07:50:00,0.67863,0.679,0.67859,0.67897,707400005.0
2005-10-26 07:55:00,0.67901,0.67906,0.67882,0.67887,638599998.0
2005-10-26 08:00:00,0.6788,0.67884,0.67869,0.6788,559799995.0
2005-10-26 08:05:00,0.6788,0.67882,0.67856,0.67872,749299997.0
2005-10-26 08:10:00,0.67866,0.67919,0.67857,0.67917,687500007.0
2005-10-26 08:15:00,0.67918,0.67965,0.6791,0.67923,909600004.0
2005-10-26 08:20:00,0.67917,0.67924,0.679,0.6791,522500005.0
2005-10-26 08:25:00,0.67907,0.67915,0.67899,0.67915,895700003.0
2005-10-26 08:30:00,0.67917,0.67929,0.67905,0.6791,592299999.0
2005-10-26 08:35:00,0.67911,0.67918,0.67894,0.67906,854799998.0
2005-10-26 08:40:00,0.67898,0.67899,0.67857,0.6786,392099997.0
2005-10-26 08:45:00,0.67856,0.67873,0.67853,0.67865,713200001.0
2005-10-26 08:50:00,0.67867,0.67883,0.6786,0.67861,709000006.0
2005-10-26 08:55:00,0.67868,0.67868,0.67847,0.67866,590700006.0
2005-10-26 09:00:00,0.67869,0.67886,0.67853,0.67858,758500003.0
2005-10-26 09:05:00,0.67853,0.67861,0.67831,0.67835,628599992.0
2005-10-26 09:10:00,0.67832,0.67834,0.67809,0.67816,455700000.0
2005-10-26 09:15:00,0.67815,0.6784,0.67815,0.67829,751499995.0
2005-10-26 09:20:00,0.6783,0.67851,0.6781,0.67851,989799997.0
2005-10-26 09:25:00,0.67852,0.67893,0.67843,0.67893,863099997.0
2005-10-26 09:30:00,0.67892,0.67898,0.67873,0.67878,600599991.0
2005-10-26 09:35:00,0.67878,0.679,0.67873,0.679,413600002.0
2005-10-26 09:40:00,0.67897,0.67905,0.67873,0.67897,964899996.0
2005-10-26 09:45:00,0.67889,0.67921,0.67889,0.67914,756499997.0
2005-10-26 09:50:00,0.67914,0.67915,0.67898,0.67915,666099995.0
2005-10-26 09:55:00,0.67915,0.67917,0.67896,0.67913,637900006.0
2005-10-26 10:00:00,0.67915,0.67938,0.67913,0.6792,792000003.0
2005-10-26 10:05:00,0.67924,0.67948,0.67915,0.67944,861199997.0
2005-10-26 10:10:00,0.67948,0.67978,0.67948,0.67973,822800000.0
2005-10-26 10:15:00,0.67982,0.67983,0.67966,0.67966,866500003.0
2005-10-26 10:20:00,0.67965,0.67971,0.67944,0.67946,681700001.0
2005-10-26 10:25:00,0.67939,0.67939,0.67919,0.67922,664899996.0
2005-10-26 10:30:00,0.6792,0.67948,0.6792,0.67938,575300002.0
2005-10-26 10:35:00,0.67939,0.67939,0.67922,0.67922,670000000.0
2005-10-26 10:40:00,0.67924,0.67948,0.67922,0.67947,613199996.0
2005-10-26 10:45:00,0.67946,0.67963,0.67945,0.67957,643600000.0
2005-10-26 10:50:00,0.67952,0.67952,0.67933,0.67935,793999989.0
2005-10-26 10:55:00,0.67933,0.67948,0.6793,0.67941,552800002.0
2005-10-26 11:00:00,0.67941,0.67942,0.6793,0.67935,588400004.0
2005-10-26 11:05:00,0.67928,0.67932,0.6791,0.67925,549900000.0
2005-10-26 11:10:00,0.67923,0.67925,0.67908,0.67912,585299999.0
2005-10-26 11:15:00,0.67915,0.67915,0.67875,0.67881,832700003.0
2005-10-26 11:20:00,0.67879,0.67894,0.67873,0.67894,981299994.0
2005-10-26 11:25:00,0.6789,0.6791,0.67884,0.67907,652999999.0
2005-10-26 11:30:00,0.67914,0.67928,0.6791,0.6792,835500001.0
2005-10-26 11:35:00,0.67922,0.6793,0.67905,0.67925,1109499999.0
2005-10-26 11:40:00,0.67929,0.67929,0.6792,0.67923,421000001.0
2005-10-26 11:45:00,0.67923,0.67925,0.67895,0.67897,803900003.0
2005-10-26 11:50:00,0.67886,0.67892,0.67869,0.67892,642400004.0
2005-10-26 11:55:00,0.67903,0.67944,0.679,0.67939,758699997.0
2005-10-26 12:00:00,0.67933,0.67943,0.67911,0.67917,935099997.0
2005-10-26 12:05:00,0.67916,0.67925,0.67901,0.67925,726500004.0
2005-10-26 12:10:00,0.67921,0.67949,0.67919,0.6794,630000000.0
2005-10-26 12:15:00,0.67932,0.67938,0.67912,0.6793,597300007.0
2005-10-26 12:20:00,0.67937,0.67954,0.67937,0.67945,951700002.0
2005-10-26 12:25:00,0.67942,0.67951,0.6794,0.67949,767199995.0
2005-10-26 12:30:00,0.67949,0.67972,0.67949,0.67964,672899997.0
2005-10-26 12:35:00,0.67963,0.67973,0.67955,0.67967,536899994.0
2005-10-26 12:40:00,0.6796,0.67972,0.67956,0.67971,765900006.0
2005-10-26 12:45:00,0.67971,0.67976,0.6796,0.67965,614000003.0
2005-10-26 12:50:00,0.67969,0.67975,0.6796,0.67962,543000006.0
2005-10-26 12:55:00,0.67953,0.67965,0.67936,0.67952,721600001.0
2005-10-26 13:00:00,0.67957,0.67982,0.67957,0.67982,627100005.0
2005-10-26 13:05:00,0.67983,0.6799,0.67963,0.67971,916499999.0
2005-10-26 13:10:00,0.67965,0.67986,0.67964,0.67977,390199999.0
2005-10-26 13:15:00,0.6797,0.67976,0.6795,0.67957,730000004.0
2005-10-26 13:20:00,0.67952,0.67972,0.67946,0.67968,881699995.0
2005-10-26 13:25:00,0.67965,0.68001,0.67965,0.67986,788400005.0
2005-10-26 13:30:00,0.67987,0.6799,0.67961,0.67967,650699997.0
2005-10-26 13:35:00,0.67965,0.6798,0.67963,0.6798,508599997.0
2005-10-26 13:40:00,0.67984,0.68004,0.67972,0.67991,634300003.0
2005-10-26 13:45:00,0.67988,0.67993,0.67976,0.67985,695900003.0
2005-10-26 13:50:00,0.67987,0.68005,0.67977,0.67978,877599999.0
2005-10-26 13:55:00,0.6798,0.67987,0.67974,0.67974,462199999.0
2005-10-26 14:00:00,0.67972,0.67978,0.67965,0.67965,788800002.0
2005-10-26 14:05:00,0.67964,0.67997,0.67964,0.6798,854099996.0
2005-10-26 14:10:00,0.67987,0.67993,0.67964,0.67964,660100011.0
2005-10-26 14:15:00,0.67967,0.67971,0.6794,0.67945,780799994.0
2005-10-26 14:20:00,0.67943,0.67952,0.67931,0.67946,607600000.0
2005-10-26 14:25:00,0.67943,0.67949,0.6793,0.67933,782700000.0
2005-10-26 14:30:00,0.67926,0.67926,0.6791,0.67914,756800003.0
2005-10-26 14:35:00,0.67915,0.67925,0.67902,0.67912,690399997.0
2005-10-26 14:40:00,0.67915,0.67926,0.67912,0.67926,627899997.0
2005-10-26 14:45:00,0.67932,0.67948,0.67929,0.67943,885700003.0
2005-10-26 14:50:00,0.67946,0.67958,0.67945,0.67953,680200001.0
2005-10-26 14:55:00,0.67956,0.67956,0.67928,0.67934,679599997.0
2005-10-26 15:00:00,0.67935,0.67947,0.67925,0.67933,625099995.0
2005-10-26 15:05:00,0.67937,0.67957,0.67931,0.67951,825999991.0
2005-10-26 15:10:00,0.67957,0.67967,0.67942,0.67949,624100000.0
2005-10-26 15:15:00,0.67953,0.67956,0.67938,0.67943,648599997.0
2005-10-26 15:20:00,0.67944,0.67948,0.67931,0.67932,867299994.0
2005-10-26 15:25:00,0.67926,0.67942,0.67921,0.67936,594099999.0
2005-10-26 15:30:00,0.67939,0.67948,0.67936,0.6794,650099995.0
2005-10-26 15:35:00,0.67953,0.67953,0.67937,0.67951,801799998.0
2005-10-26 15:40:00,0.67959,0.67959,0.67945,0.6795,884900002.0
2005-10-26 15:45:00,0.67961,0.67978,0.67961,0.67974,533499999.0
2005-10-26 15:50:00,0.67976,0.67988,0.67971,0.6798,659199994.0
2005-10-26 15:55:00,0.67986,0.67987,0.67969,0.67979,641400004.0
2005-10-26 16:00:00,0.67983,0.68,0.67982,0.67998,845399990.0
2005-10-26 16:05:00,0.67995,0.68008,0.67993,0.68004,899199995.0
2005-10-26 16:10:00,0.68002,0.68048,0.68002,0.68043,493599998.0
2005-10-26 16:15:00,0.68043,0.68052,0.68031,0.68039,898099995.0
2005-10-26 16:20:00,0.68033,0.68049,0.68026,0.68046,725199999.0
2005-10-26 16:25:00,0.68044,0.68049,0.68032,0.6804,619800004.0
2005-10-26 16:30:00,0.68031,0.6804,0.68027,0.68035,363300003.0
2005-10-26 16:35:00,0.68038,0.68038,0.68012,0.68012,731200005.0
2005-10-26 16:40:00,0.68014,0.68022,0.68008,0.68017,599299996.0
2005-10-26 16:45:00,0.68008,0.68024,0.67992,0.67992,980300001.0
2005-10-26 16:50:00,0.68002,0.68011,0.6799,0.6799,586600001.0
2005-10-26 16:55:00,0.67996,0.68004,0.6798,0.67987,735400001.0
2005-10-26 17:00:00,0.67992,0.68006,0.67992,0.67997,765399993.0
2005-10-26 17:05:00,0.67998,0.68004,0.67992,0.67994,648000002.0
2005-10-26 17:10:00,0.67995,0.68008,0.67988,0.67999,692199997.0
2005-10-26 17:15:00,0.67997,0.68004,0.67979,0.67995,509300002.0
2005-10-26 17:20:00,0.68002,0.68004,0.67982,0.67983,685399997.0
2005-10-26 17:25:00,0.67978,0.67984,0.67967,0.67967,456799997.0
2005-10-26 17:30:00,0.67969,0.67972,0.6796,0.67962,709999996.0
2005-10-26 17:35:00,0.67966,0.67975,0.67955,0.67975,608200006.0
2005-10-26 17:40:00,0.67974,0.6798,0.6795,0.67962,568499992.0
2005-10-26 17:45:00,0.67961,0.67976,0.67959,0.67975,478999998.0
2005-10-26 17:50:00,0.67971,0.6798,0.67965,0.6798,439899995.0
2005-10-26 17:55:00,0.67976,0.67995,0.67971,0.67992,684100006.0
2005-10-26 18:00:00,0.67989,0.68005,0.6798,0.68001,4174999987.0
2005-10-26 18:05:00,0.67997,0.68002,0.6797,0.67981,6558599977.0
2005-10-26 18:10:00,0.67984,0.6803,0.67983,0.6802,5545600006.0
2005-10-26 18:15:00,0.68019,0.68061,0.68019,0.68044,5321700006.0
2005-10-26 18:20:00,0.68045,0.68068,0.68035,0.68049,4648400017.0
2005-10-26 18:25:00,0.6805,0.68081,0.68038,0.68048,4056700014.0
2005-10-26 18:30:00,0.6805,0.68056,0.68024,0.68032,3861499998.0
2005-10-26 18:35:00,0.68035,0.68054,0.68031,0.68048,1909599995.0
2005-10-26 18:40:00,0.6805,0.68063,0.68036,0.68057,2753800012.0
2005-10-26 18:45:00,0.68057,0.6806,0.68042,0.68055,1442599988.0
2005-10-26 18:50:00,0.68048,0.68053,0.6803,0.68037,2044800007.0
2005-10-26 18:55:00,0.68033,0.68052,0.68031,0.68045,2971499995.0
2005-10-26 19:00:00,0.68045,0.68053,0.68031,0.68039,1886100012.0
2005-10-26 19:05:00,0.68037,0.68048,0.68032,0.68043,2952900009.0
2005-10-26 19:10:00,0.68041,0.6805,0.6803,0.68043,1449699989.0
2005-10-26 19:15:00,0.68045,0.68053,0.68036,0.68044,2096900013.0
2005-10-26 19:20:00,0.68042,0.6805,0.68039,0.68048,1479200000.0
2005-10-26 19:25:00,0.68047,0.68051,0.68033,0.68045,2308999998.0
2005-10-26 19:30:00,0.68043,0.68064,0.68034,0.68045,2290399999.0
2005-10-26 19:35:00,0.68045,0.68053,0.68037,0.68037,2350100005.0
2005-10-26 19:40:00,0.68032,0.68038,0.68025,0.68032,1823500011.0
2005-10-26 19:45:00,0.68037,0.68045,0.68026,0.68031,664600000.0
2005-10-26 19:50:00,0.6803,0.68043,0.68025,0.68034,1364299998.0
2005-10-26 19:55:00,0.68038,0.68038,0.68026,0.68032,1731799998.0
2005-10-26 20:00:00,0.68015,0.6804,0.67979,0.68031,1159200006.0
2005-10-26 20:05:00,0.6803,0.6803,0.6801,0.68015,1030800004.0
2005-10-26 20:10:00,0.68014,0.68022,0.67992,0.67994,2279800000.0
2005-10-26 20:15:00,0.67995,0.68002,0.67984,0.67995,1996499992.0
2005-10-26 20:20:00,0.67998,0.68005,0.67992,0.67994,1384900008.0
2005-10-26 20:25:00,0.67997,0.68033,0.67997,0.68023,2772399989.0
2005-10-26 20:30:00,0.68023,0.6804,0.6802,0.68022,4902500009.0
2005-10-26 20:35:00,0.68027,0.68034,0.68021,0.68028,2578700009.0
2005-10-26 20:40:00,0.6803,0.68038,0.68019,0.68031,2298099992.0
2005-10-26 20:45:00,0.68033,0.68033,0.6802,0.68032,2427500001.0
2005-10-26 20:50:00,0.68035,0.68035,0.68017,0.68035,3749999991.0
2005-10-26 20:55:00,0.68034,0.68044,0.68014,0.68015,5306399986.0
2005-10-26 21:00:00,0.68019,0.68034,0.68012,0.68016,4818200003.0
2005-10-26 21:05:00,0.68015,0.68023,0.68012,0.6802,2002200001.0
2005-10-26 21:10:00,0.6802,0.68023,0.68005,0.68005,1479099996.0
2005-10-26 21:15:00,0.68006,0.6801,0.67991,0.67991,1625999999.0
2005-10-26 21:20:00,0.67995,0.68004,0.6799,0.6799,2163399993.0
2005-10-26 21:25:00,0.67993,0.68008,0.67992,0.67995,754399993.0
2005-10-26 21:30:00,0.67988,0.68001,0.67987,0.67988,2029400006.0
2005-10-26 21:35:00,0.67991,0.68001,0.67985,0.67998,821500009.0
2005-10-26 21:40:00,0.67992,0.68003,0.67988,0.67997,1237800005.0
2005-10-26 21:45:00,0.67995,0.68022,0.67995,0.6802,1033400001.0
2005-10-26 21:50:00,0.68019,0.68024,0.68007,0.68013,942099993.0
2005-10-26 21:55:00,0.68013,0.68015,0.68002,0.68015,1086500002.0
2005-10-26 22:00:00,0.68014,0.68015,0.67986,0.67986,1537299988.0
2005-10-26 22:05:00,0.67988,0.68,0.67987,0.67995,917599996.0
2005-10-26 22:10:00,0.67992,0.68,0.67987,0.67992,859099998.0
2005-10-26 22:15:00,0.67995,0.67997,0.67989,0.67989,1261399992.0
2005-10-26 22:20:00,0.67988,0.67994,0.67983,0.67992,1596700000.0
2005-10-26 22:25:00,0.6799,0.68008,0.67988,0.68,1292200000.0
2005-10-26 22:30:00,0.68002,0.68002,0.6799,0.6799,1061800002.0
2005-10-26 22:35:00,0.67988,0.67995,0.67972,0.67977,869400003.0
2005-10-26 22:40:00,0.67972,0.67974,0.6794,0.67949,1272600014.0
2005-10-26 22:45:00,0.67953,0.6798,0.67947,0.67963,795100001.0
2005-10-26 22:50:00,0.67962,0.67967,0.67921,0.67954,647800003.0
2005-10-26 22:55:00,0.6797,0.67986,0.67958,0.67958,1041500000.0
2005-10-26 23:00:00,0.67925,0.67967,0.67917,0.67958,739199999.0
2005-10-26 23:05:00,0.67967,0.6798,0.67937,0.67953,675199999.0
2005-10-26 23:10:00,0.67941,0.67962,0.67907,0.67909,846699999.0
2005-10-26 23:15:00,0.67918,0.67941,0.67894,0.6792,841900004.0
2005-10-26 23:20:00,0.67908,0.67965,0.67884,0.6793,936000008.0
2005-10-26 23:25:00,0.67973,0.67973,0.67961,0.67961,532700001.0
2005-10-26 23:30:00,0.67964,0.67974,0.67953,0.67956,608500004.0
2005-10-26 23:35:00,0.67959,0.67963,0.67945,0.6795,808100007.0
2005-10-26 23:40:00,0.67948,0.67953,0.6792,0.67937,571499994.0
2005-10-26 23:45:00,0.67935,0.67935,0.6793,0.67933,313700006.0
2005-10-26 23:50:00,0.6793,0.67937,0.67928,0.6793,421899995.0
2005-10-26 23:55:00,0.67935,0.67935,0.67882,0.67903,681000006.0
2005-10-27 00:00:00,0.67899,0.67912,0.67894,0.67911,577300008.0
2005-10-27 00:05:00,0.67911,0.67911,0.67852,0.67888,736699998.0
2005-10-27 00:10:00,0.67892,0.67901,0.6787,0.67872,701500001.0
2005-10-27 00:15:00,0.67881,0.67885,0.67866,0.67866,834300002.0
2005-10-27 00:20:00,0.67872,0.6788,0.67823,0.67844,485000002.0
2005-10-27 00:25:00,0.6785,0.67895,0.67844,0.67888,738099997.0
2005-10-27 00:30:00,0.67894,0.67904,0.6789,0.67897,528500003.0
2005-10-27 00:35:00,0.6789,0.67907,0.6789,0.67902,478800000.0
2005-10-27 00:40:00,0.67905,0.67908,0.67858,0.67865,662799996.0
2005-10-27 00:45:00,0.67903,0.67903,0.67865,0.67888,690799989.0
2005-10-27 00:50:00,0.67897,0.67905,0.67885,0.67902,455900002.0
2005-10-27 00:55:00,0.67905,0.6791,0.67862,0.67899,382999998.0
2005-10-27 01:00:00,0.67895,0.67905,0.67888,0.67899,691099999.0
2005-10-27 01:05:00,0.67898,0.67906,0.67895,0.67903,587799997.0
2005-10-27 01:10:00,0.67905,0.6791,0.67898,0.67908,674099996.0
2005-10-27 01:15:00,0.67905,0.67916,0.67871,0.6791,621200001.0
2005-10-27 01:20:00,0.6791,0.67917,0.679,0.67912,577699994.0
2005-10-27 01:25:00,0.67911,0.67912,0.67898,0.6791,565400007.0
2005-10-27 01:30:00,0.67906,0.6791,0.67901,0.67901,539399996.0
2005-10-27 01:35:00,0.67901,0.67909,0.67835,0.67842,506500005.0
2005-10-27 01:40:00,0.67842,0.67876,0.67842,0.67859,761499995.0
2005-10-27 01:45:00,0.6787,0.67885,0.67858,0.6787,541400002.0
2005-10-27 01:50:00,0.67876,0.67886,0.67856,0.67856,923700003.0
2005-10-27 01:55:00,0.67849,0.67883,0.67849,0.67853,633800000.0
2005-10-27 02:00:00,0.67848,0.67899,0.67846,0.6788,608500004.0
2005-10-27 02:05:00,0.67885,0.67885,0.67844,0.67845,566300009.0
2005-10-27 02:10:00,0.6784,0.67846,0.6778,0.6779,628099992.0
2005-10-27 02:15:00,0.67792,0.67822,0.67788,0.67821,664300004.0
2005-10-27 02:20:00,0.67822,0.67847,0.67806,0.67843,901099995.0
2005-10-27 02:25:00,0.67844,0.67867,0.67834,0.67844,992800012.0
2005-10-27 02:30:00,0.67843,0.67846,0.67827,0.67827,645200001.0
2005-10-27 02:35:00,0.67827,0.67841,0.67822,0.67838,780200006.0
2005-10-27 02:40:00,0.67843,0.67865,0.67837,0.67863,730300002.0
2005-10-27 02:45:00,0.67862,0.67884,0.67862,0.67865,500699996.0
2005-10-27 02:50:00,0.67862,0.67881,0.67857,0.67881,625400002.0
2005-10-27 02:55:00,0.67882,0.6789,0.67877,0.6789,659799997.0
2005-10-27 03:00:00,0.67886,0.67886,0.67865,0.67866,613999999.0
2005-10-27 03:05:00,0.6787,0.67879,0.67858,0.6786,697300003.0
2005-10-27 03:10:00,0.67865,0.67881,0.67862,0.67881,394899999.0
2005-10-27 03:15:00,0.67878,0.67883,0.67866,0.67876,634800004.0
2005-10-27 03:20:00,0.67877,0.67883,0.67869,0.67869,514700001.0
2005-10-27 03:25:00,0.67871,0.67877,0.67846,0.67853,465899998.0
2005-10-27 03:30:00,0.67854,0.67857,0.67838,0.67856,712599999.0
2005-10-27 03:35:00,0.67856,0.67863,0.67843,0.67847,412799999.0
2005-10-27 03:40:00,0.67841,0.67855,0.6784,0.67851,606499998.0
2005-10-27 03:45:00,0.67856,0.67866,0.67843,0.67858,696300001.0
2005-10-27 03:50:00,0.67857,0.67866,0.67852,0.67852,439299997.0
2005-10-27 03:55:00,0.67846,0.67856,0.67833,0.67845,485100002.0
2005-10-27 04:00:00,0.67853,0.6786,0.67844,0.67858,664100007.0
2005-10-27 04:05:00,0.6786,0.67876,0.67838,0.67852,575699995.0
2005-10-27 04:10:00,0.67854,0.67866,0.67849,0.67857,757100000.0
2005-10-27 04:15:00,0.67855,0.67873,0.6785,0.67865,622299999.0
2005-10-27 04:20:00,0.67869,0.67878,0.67865,0.67878,618400002.0
2005-10-27 04:25:00,0.67878,0.67883,0.67865,0.67868,429600000.0
2005-10-27 04:30:00,0.67875,0.67909,0.67875,0.67898,596199999.0
2005-10-27 04:35:00,0.67897,0.67903,0.67881,0.67882,578800003.0
2005-10-27 04:40:00,0.67883,0.67898,0.67881,0.67897,550300002.0
2005-10-27 04:45:00,0.67892,0.67898,0.67873,0.67879,793200012.0
2005-10-27 04:50:00,0.6788,0.67883,0.67871,0.67876,751299992.0
2005-10-27 04:55:00,0.67872,0.67887,0.67871,0.67877,493500001.0
2005-10-27 05:00:00,0.67873,0.679,0.67868,0.67898,497800000.0
2005-10-27 05:05:00,0.67895,0.67923,0.67889,0.67915,765200001.0
2005-10-27 05:10:00,0.67919,0.6792,0.67873,0.67887,627800003.0
2005-10-27 05:15:00,0.67886,0.67925,0.67879,0.67917,756200004.0
2005-10-27 05:20:00,0.67927,0.67928,0.67896,0.67908,729699998.0
2005-10-27 05:25:00,0.67908,0.67918,0.6789,0.67899,477900003.0
2005-10-27 05:30:00,0.67905,0.67907,0.67879,0.67897,991600003.0
2005-10-27 05:35:00,0.67901,0.67902,0.67874,0.67876,582899997.0
2005-10-27 05:40:00,0.67883,0.67884,0.67872,0.67875,673699999.0
2005-10-27 05:45:00,0.67877,0.67889,0.67867,0.6788,670999998.0
2005-10-27 05:50:00,0.67886,0.67907,0.67873,0.67885,562500002.0
2005-10-27 05:55:00,0.67886,0.67894,0.67883,0.67893,415799999.0
2005-10-27 06:00:00,0.67889,0.67895,0.67883,0.67888,542499999.0
2005-10-27 06:05:00,0.67893,0.67914,0.67879,0.67891,865700007.0
2005-10-27 06:10:00,0.67888,0.67907,0.67877,0.67892,859500005.0
2005-10-27 06:15:00,0.67887,0.67893,0.67882,0.67892,397400002.0
2005-10-27 06:20:00,0.67889,0.67911,0.67888,0.67908,762700004.0
2005-10-27 06:25:00,0.67913,0.67936,0.67903,0.67912,622000003.0
2005-10-27 06:30:00,0.67907,0.67937,0.67902,0.67937,532500000.0
2005-10-27 06:35:00,0.67934,0.6796,0.67928,0.67952,714699991.0
2005-10-27 06:40:00,0.67951,0.67968,0.6795,0.67958,609100001.0
2005-10-27 06:45:00,0.67959,0.67959,0.67935,0.67941,792199998.0
2005-10-27 06:50:00,0.67947,0.6795,0.67939,0.67939,571699990.0
2005-10-27 06:55:00,0.67938,0.67943,0.67911,0.67922,760799995.0
2005-10-27 07:00:00,0.67924,0.67943,0.67924,0.67934,639500006.0
2005-10-27 07:05:00,0.67933,0.67942,0.67919,0.67942,599299993.0
2005-10-27 07:10:00,0.67941,0.67954,0.67928,0.67946,656600004.0
2005-10-27 07:15:00,0.67943,0.67943,0.67894,0.67899,710300007.0
2005-10-27 07:20:00,0.67898,0.67923,0.67883,0.67923,740799996.0
2005-10-27 07:25:00,0.67918,0.67932,0.67897,0.67917,621999993.0
2005-10-27 07:30:00,0.67915,0.67929,0.67911,0.67921,741299998.0
2005-10-27 07:35:00,0.67918,0.67918,0.67887,0.67895,898200011.0
2005-10-27 07:40:00,0.67902,0.67915,0.67893,0.67904,628300007.0
2005-10-27 07:45:00,0.67904,0.67911,0.67899,0.67903,435799999.0
2005-10-27 07:50:00,0.679,0.67903,0.67886,0.67888,617500003.0
2005-10-27 07:55:00,0.67894,0.67927,0.67894,0.67917,813700005.0
2005-10-27 08:00:00,0.67917,0.67946,0.67916,0.67931,550000006.0
2005-10-27 08:05:00,0.6793,0.67946,0.67917,0.67922,736899997.0
2005-10-27 08:10:00,0.6792,0.6792,0.67894,0.67903,929900004.0
2005-10-27 08:15:00,0.67906,0.67938,0.67894,0.67919,677200007.0
2005-10-27 08:20:00,0.67922,0.67932,0.67913,0.6793,391299993.0
2005-10-27 08:25:00,0.67926,0.67943,0.67926,0.67935,561300001.0
2005-10-27 08:30:00,0.67939,0.67948,0.6792,0.67925,546900004.0
2005-10-27 08:35:00,0.67922,0.67922,0.6789,0.67895,714200002.0
2005-10-27 08:40:00,0.6789,0.67898,0.67872,0.67885,657800004.0
2005-10-27 08:45:00,0.67878,0.67887,0.67853,0.6788,768500004.0
2005-10-27 08:50:00,0.67876,0.67876,0.67836,0.67836,541600003.0
2005-10-27 08:55:00,0.67832,0.67849,0.67821,0.67843,771700000.0
2005-10-27 09:00:00,0.67841,0.67842,0.67814,0.67815,726499993.0
2005-10-27 09:05:00,0.67817,0.67853,0.67816,0.67833,639999988.0
2005-10-27 09:10:00,0.67836,0.67866,0.67836,0.67858,615800002.0
2005-10-27 09:15:00,0.67864,0.67894,0.6786,0.67893,726199996.0
2005-10-27 09:20:00,0.67896,0.67909,0.67884,0.67891,636999997.0
2005-10-27 09:25:00,0.679,0.67933,0.67893,0.67927,778400004.0
2005-10-27 09:30:00,0.67928,0.67952,0.67924,0.67939,705299995.0
2005-10-27 09:35:00,0.67935,0.67935,0.67914,0.67918,612899998.0
2005-10-27 09:40:00,0.67919,0.67933,0.67901,0.67905,754000000.0
2005-10-27 09:45:00,0.67904,0.6791,0.6789,0.6789,664099999.0
2005-10-27 09:50:00,0.67888,0.67903,0.6788,0.6789,720800006.0
2005-10-27 09:55:00,0.67885,0.67886,0.67846,0.67846,471500003.0
2005-10-27 10:00:00,0.67848,0.6786,0.67813,0.67822,564600004.0
2005-10-27 10:05:00,0.67821,0.67836,0.67816,0.67836,895200001.0
2005-10-27 10:10:00,0.67828,0.67852,0.67828,0.67843,760000001.0
2005-10-27 10:15:00,0.6785,0.67863,0.67845,0.67863,816499993.0
2005-10-27 10:20:00,0.67863,0.67891,0.67852,0.67891,720399999.0
2005-10-27 10:25:00,0.67887,0.67897,0.6788,0.67892,966899995.0
2005-10-27 10:30:00,0.67889,0.67889,0.67868,0.67873,637400005.0
2005-10-27 10:35:00,0.67872,0.67884,0.67858,0.67874,827700000.0
2005-10-27 10:40:00,0.67872,0.67889,0.67868,0.67875,589800000.0
2005-10-27 10:45:00,0.67874,0.67885,0.67867,0.67881,840499997.0
2005-10-27 10:50:00,0.67878,0.67882,0.67845,0.67845,799299994.0
2005-10-27 10:55:00,0.67848,0.67853,0.67825,0.67827,596800001.0
2005-10-27 11:00:00,0.6783,0.67848,0.67819,0.67848,715099994.0
2005-10-27 11:05:00,0.67846,0.67862,0.67838,0.6785,683800000.0
2005-10-27 11:10:00,0.67848,0.6786,0.67819,0.67842,610800001.0
2005-10-27 11:15:00,0.67849,0.67868,0.67844,0.67868,902500003.0
2005-10-27 11:20:00,0.67869,0.67894,0.67859,0.67887,630099993.0
2005-10-27 11:25:00,0.67884,0.67904,0.67882,0.67902,472100000.0
2005-10-27 11:30:00,0.67907,0.67907,0.6789,0.67897,709299997.0
2005-10-27 11:35:00,0.67898,0.67903,0.67878,0.67885,710800005.0
2005-10-27 11:40:00,0.67884,0.67884,0.67859,0.67863,708499998.0
2005-10-27 11:45:00,0.67865,0.67878,0.67862,0.67878,818299999.0
2005-10-27 11:50:00,0.6787,0.67884,0.67869,0.6787,831000002.0
2005-10-27 11:55:00,0.67875,0.67885,0.67865,0.67869,705699999.0
2005-10-27 12:00:00,0.67862,0.6791,0.67862,0.67895,908000000.0
2005-10-27 12:05:00,0.67898,0.67952,0.67894,0.67946,868400001.0
2005-10-27 12:10:00,0.67944,0.67973,0.67944,0.67968,976500006.0
2005-10-27 12:15:00,0.67971,0.68011,0.67963,0.68005,881899993.0
2005-10-27 12:20:00,0.6801,0.68031,0.6801,0.68017,840200002.0
2005-10-27 12:25:00,0.68017,0.68024,0.68007,0.68007,716299997.0
2005-10-27 12:30:00,0.68002,0.68017,0.67998,0.68008,613700004.0
2005-10-27 12:35:00,0.68009,0.68009,0.67982,0.68,485499997.0
2005-10-27 12:40:00,0.67991,0.67993,0.67964,0.67971,684299999.0
2005-10-27 12:45:00,0.67973,0.67973,0.67955,0.67958,681800004.0
2005-10-27 12:50:00,0.67959,0.67959,0.67942,0.67947,642099995.0
2005-10-27 12:55:00,0.67945,0.67947,0.6793,0.67935,482300004.0
2005-10-27 13:00:00,0.67939,0.67956,0.67933,0.67955,596600003.0
2005-10-27 13:05:00,0.67948,0.67948,0.67908,0.67918,669500000.0
2005-10-27 13:10:00,0.67914,0.67926,0.67903,0.67915,689300006.0
2005-10-27 13:15:00,0.67911,0.67941,0.67907,0.67932,862300010.0
2005-10-27 13:20:00,0.67933,0.67954,0.67933,0.67946,683500005.0
2005-10-27 13:25:00,0.67947,0.67978,0.6793,0.67975,942599999.0
2005-10-27 13:30:00,0.67976,0.67977,0.67943,0.67951,620499991.0
2005-10-27 13:35:00,0.67948,0.67956,0.67944,0.67944,490899995.0
2005-10-27 13:40:00,0.6794,0.67962,0.6794,0.67943,488000005.0
2005-10-27 13:45:00,0.67943,0.67964,0.67941,0.67958,778700001.0
2005-10-27 13:50:00,0.67955,0.67963,0.67932,0.67935,825299994.0
2005-10-27 13:55:00,0.67936,0.67942,0.67915,0.67942,504299991.0
2005-10-27 14:00:00,0.67942,0.67947,0.67926,0.67927,834799999.0
2005-10-27 14:05:00,0.67922,0.67936,0.67922,0.67928,831400002.0
2005-10-27 14:10:00,0.67927,0.67928,0.67915,0.67924,587599995.0
2005-10-27 14:15:00,0.67933,0.67935,0.6791,0.6791,338200003.0
2005-10-27 14:20:00,0.67898,0.67898,0.67877,0.67877,668200001.0
2005-10-27 14:25:00,0.67875,0.67892,0.6787,0.67887,856800000.0
2005-10-27 14:30:00,0.67888,0.67921,0.67888,0.6791,834900008.0
2005-10-27 14:35:00,0.67912,0.67932,0.679,0.67902,830899994.0
2005-10-27 14:40:00,0.67906,0.67932,0.67901,0.67914,674199998.0
2005-10-27 14:45:00,0.67918,0.6798,0.67916,0.67973,766100007.0
2005-10-27 14:50:00,0.67974,0.67985,0.67963,0.67969,687800007.0
2005-10-27 14:55:00,0.67975,0.67975,0.67953,0.67959,686100004.0
2005-10-27 15:00:00,0.67959,0.67974,0.67947,0.67967,981600001.0
2005-10-27 15:05:00,0.67966,0.67973,0.67961,0.67968,1016999990.0
2005-10-27 15:10:00,0.67972,0.67986,0.67971,0.67977,809499996.0
2005-10-27 15:15:00,0.6798,0.67992,0.6797,0.67972,646000004.0
2005-10-27 15:20:00,0.67972,0.67976,0.67952,0.67955,677300001.0
2005-10-27 15:25:00,0.67961,0.6798,0.67955,0.67966,504199999.0
2005-10-27 15:30:00,0.67967,0.67976,0.67958,0.6796,758799994.0
2005-10-27 15:35:00,0.67965,0.67965,0.67944,0.67953,813800005.0
2005-10-27 15:40:00,0.67954,0.67966,0.67948,0.67948,455500006.0
2005-10-27 15:45:00,0.67949,0.67978,0.67946,0.67958,624400003.0
2005-10-27 15:50:00,0.6796,0.67979,0.6796,0.67968,1019099996.0
2005-10-27 15:55:00,0.67971,0.67991,0.67967,0.67967,468300001.0
2005-10-27 16:00:00,0.6797,0.67988,0.67955,0.67963,564099993.0
2005-10-27 16:05:00,0.67962,0.67972,0.67956,0.67964,703500004.0
2005-10-27 16:10:00,0.67964,0.67975,0.67958,0.67964,572500000.0
2005-10-27 16:15:00,0.67962,0.67973,0.67957,0.67967,462200009.0
2005-10-27 16:20:00,0.67967,0.67989,0.67956,0.67985,736899999.0
2005-10-27 16:25:00,0.67987,0.67997,0.67985,0.67992,630799998.0
2005-10-27 16:30:00,0.67993,0.68015,0.67987,0.68009,921899997.0
2005-10-27 16:35:00,0.68025,0.68076,0.68025,0.68065,611999998.0
2005-10-27 16:40:00,0.68065,0.68065,0.6804,0.68046,546700002.0
2005-10-27 16:45:00,0.68042,0.68094,0.68042,0.68089,807400000.0
2005-10-27 16:50:00,0.68088,0.68089,0.68064,0.68079,547399998.0
2005-10-27 16:55:00,0.68083,0.68088,0.68074,0.68075,670899996.0
2005-10-27 17:00:00,0.68076,0.68086,0.68072,0.6808,924399997.0
2005-10-27 17:05:00,0.68084,0.68092,0.68066,0.68069,784199985.0
2005-10-27 17:10:00,0.68075,0.6808,0.68063,0.6807,534799998.0
2005-10-27 17:15:00,0.68068,0.68084,0.68062,0.68062,705900004.0
2005-10-27 17:20:00,0.68065,0.68073,0.68055,0.68066,855400004.0
2005-10-27 17:25:00,0.68072,0.68075,0.68061,0.68061,610099998.0
2005-10-27 17:30:00,0.68061,0.68072,0.68048,0.68048,684200000.0
2005-10-27 17:35:00,0.68052,0.68061,0.68046,0.6805,743400001.0
2005-10-27 17:40:00,0.68054,0.6807,0.68053,0.6807,724200005.0
2005-10-27 17:45:00,0.68067,0.68077,0.68065,0.68071,502500002.0
2005-10-27 17:50:00,0.68062,0.68108,0.68062,0.68104,316499999.0
2005-10-27 17:55:00,0.68103,0.68114,0.68099,0.68102,717600004.0
2005-10-27 18:00:00,0.68102,0.68115,0.68094,0.68108,5756900014.0
2005-10-27 18:05:00,0.68104,0.68117,0.6808,0.6811,6301500014.0
2005-10-27 18:10:00,0.68111,0.6812,0.68108,0.68119,5261399990.0
2005-10-27 18:15:00,0.68116,0.68123,0.68097,0.68098,5796299992.0
2005-10-27 18:20:00,0.68099,0.68102,0.68073,0.68082,4716700010.0
2005-10-27 18:25:00,0.68084,0.68101,0.68084,0.68094,4773099989.0
2005-10-27 18:30:00,0.68098,0.68111,0.68089,0.68098,3928599990.0
2005-10-27 18:35:00,0.68102,0.68109,0.68092,0.68098,2190699998.0
2005-10-27 18:40:00,0.681,0.681,0.68066,0.68074,2766599998.0
2005-10-27 18:45:00,0.68068,0.68073,0.68049,0.68055,1434299994.0
2005-10-27 18:50:00,0.68052,0.68069,0.68043,0.68063,1838900011.0
2005-10-27 18:55:00,0.68054,0.68057,0.68038,0.6805,3024999994.0
2005-10-27 19:00:00,0.68049,0.68063,0.68039,0.68042,1916699994.0
2005-10-27 19:05:00,0.68037,0.6805,0.68034,0.6804,2581499985.0
2005-10-27 19:10:00,0.68041,0.68059,0.68036,0.68038,1498900004.0
2005-10-27 19:15:00,0.68048,0.68057,0.68037,0.68037,1874300003.0
2005-10-27 19:20:00,0.68034,0.68058,0.68034,0.68054,1197000005.0
2005-10-27 19:25:00,0.68051,0.68056,0.6804,0.68045,2199599985.0
2005-10-27 19:30:00,0.68043,0.68047,0.68028,0.68034,2409400015.0
2005-10-27 19:35:00,0.68034,0.68037,0.68025,0.68034,2629600004.0
2005-10-27 19:40:00,0.68032,0.68045,0.6803,0.68042,2091699995.0
2005-10-27 19:45:00,0.68045,0.68047,0.68035,0.6804,1074400009.0
2005-10-27 19:50:00,0.68038,0.68043,0.68028,0.68028,1205099995.0
2005-10-27 19:55:00,0.68032,0.68044,0.68027,0.68027,1557000004.0
2005-10-27 20:00:00,0.68029,0.68033,0.68022,0.68026,1136300000.0
2005-10-27 20:05:00,0.68025,0.68028,0.68012,0.68025,1222899998.0
2005-10-27 20:10:00,0.68023,0.68025,0.68005,0.68012,2382600008.0
2005-10-27 20:15:00,0.68013,0.68013,0.67996,0.68002,2523099989.0
2005-10-27 20:20:00,0.68007,0.68009,0.67989,0.67996,1436699982.0
2005-10-27 20:25:00,0.67998,0.68022,0.67998,0.68013,2672300005.0
2005-10-27 20:30:00,0.68013,0.68021,0.68005,0.68008,4866300006.0
2005-10-27 20:35:00,0.68011,0.68025,0.68004,0.68018,2674499988.0
2005-10-27 20:40:00,0.6802,0.68027,0.6801,0.68013,2741400008.0
2005-10-27 20:45:00,0.6802,0.68032,0.68012,0.68026,2583400005.0
2005-10-27 20:50:00,0.68024,0.68039,0.68017,0.68032,3722899997.0
2005-10-27 20:55:00,0.6803,0.68048,0.68015,0.6804,4531100005.0
2005-10-27 21:00:00,0.68042,0.68048,0.68032,0.68032,4908399971.0
2005-10-27 21:05:00,0.6803,0.68043,0.68026,0.6804,2149300006.0
2005-10-27 21:10:00,0.6804,0.68043,0.68035,0.68038,1658899996.0
2005-10-27 21:15:00,0.68042,0.68044,0.68035,0.68035,1576500015.0
2005-10-27 21:20:00,0.68041,0.68053,0.68033,0.6805,2685700008.0
2005-10-27 21:25:00,0.6805,0.68051,0.67996,0.68033,873200003.0
2005-10-27 21:30:00,0.6803,0.68048,0.68027,0.68037,2353299981.0
2005-10-27 21:35:00,0.6804,0.68046,0.68035,0.68046,1190299994.0
2005-10-27 21:40:00,0.68042,0.68045,0.68031,0.68032,1521300003.0
2005-10-27 21:45:00,0.68031,0.68038,0.68024,0.68038,1093999995.0
2005-10-27 21:50:00,0.68036,0.6804,0.6803,0.68033,729099999.0
2005-10-27 21:55:00,0.68033,0.68043,0.6803,0.68042,1118300008.0
2005-10-27 22:00:00,0.68041,0.68055,0.68037,0.68043,1453099995.0
2005-10-27 22:05:00,0.6804,0.68047,0.68033,0.68045,785899997.0
2005-10-27 22:10:00,0.68046,0.68074,0.68046,0.68067,1117600000.0
2005-10-27 22:15:00,0.68071,0.68079,0.68063,0.68072,1581799996.0
2005-10-27 22:20:00,0.68073,0.68097,0.68057,0.68062,1659600000.0
2005-10-27 22:25:00,0.6806,0.68066,0.6805,0.68051,1248399986.0
2005-10-27 22:30:00,0.68053,0.6806,0.6805,0.68055,1149299990.0
2005-10-27 22:35:00,0.68055,0.68065,0.68013,0.68053,1283899996.0
2005-10-27 22:40:00,0.6805,0.6807,0.68048,0.6807,1044900004.0
2005-10-27 22:45:00,0.68073,0.68085,0.68063,0.68075,1053799999.0
2005-10-27 22:50:00,0.68082,0.68085,0.68061,0.68067,632499995.0
2005-10-27 22:55:00,0.68067,0.6807,0.68047,0.68047,878300000.0
2005-10-27 23:00:00,0.68015,0.6807,0.68013,0.68063,850500003.0
2005-10-27 23:05:00,0.68045,0.68065,0.6801,0.68042,917300006.0
2005-10-27 23:10:00,0.68033,0.68055,0.68016,0.6804,912600000.0
2005-10-27 23:15:00,0.68058,0.68063,0.67997,0.68061,1070100009.0
2005-10-27 23:20:00,0.68036,0.68062,0.68017,0.68044,792100004.0
2005-10-27 23:25:00,0.6803,0.6806,0.68017,0.68045,659400006.0
2005-10-27 23:30:00,0.68043,0.68053,0.68012,0.68046,731800000.0
2005-10-27 23:35:00,0.6805,0.6806,0.6804,0.68055,776399999.0
2005-10-27 23:40:00,0.68001,0.68058,0.67997,0.6804,378699997.0
2005-10-27 23:45:00,0.68035,0.68052,0.6803,0.68045,383500000.0
2005-10-27 23:50:00,0.6804,0.68047,0.68004,0.6804,556100002.0
2005-10-27 23:55:00,0.68043,0.68059,0.68013,0.68053,631700004.0
2005-10-28 00:00:00,0.68062,0.68076,0.6806,0.68076,533200004.0
2005-10-28 00:05:00,0.68073,0.68088,0.68073,0.68077,664099998.0
2005-10-28 00:10:00,0.68083,0.68085,0.68035,0.68057,976900003.0
2005-10-28 00:15:00,0.6804,0.68076,0.68032,0.68058,651800003.0
2005-10-28 00:20:00,0.68054,0.68054,0.68042,0.68042,452900004.0
2005-10-28 00:25:00,0.68045,0.68064,0.68045,0.68052,591400008.0
2005-10-28 00:30:00,0.68059,0.6806,0.68048,0.68055,623600005.0
2005-10-28 00:35:00,0.68051,0.68067,0.68047,0.68053,345600003.0
2005-10-28 00:40:00,0.68055,0.6806,0.68017,0.68044,720099996.0
2005-10-28 00:45:00,0.68059,0.68069,0.68053,0.68055,520699998.0
2005-10-28 00:50:00,0.68061,0.68073,0.6805,0.68064,525200002.0
2005-10-28 00:55:00,0.68066,0.68067,0.68036,0.68052,460700000.0
2005-10-28 01:00:00,0.68052,0.68056,0.68048,0.68056,659600007.0
2005-10-28 01:05:00,0.68053,0.68064,0.6805,0.68057,399800003.0
2005-10-28 01:10:00,0.68053,0.68053,0.68024,0.68025,724899999.0
2005-10-28 01:15:00,0.68016,0.68029,0.68016,0.68022,366899995.0
2005-10-28 01:20:00,0.6802,0.68026,0.68016,0.68023,410800001.0
2005-10-28 01:25:00,0.68019,0.68034,0.68012,0.68034,503000000.0
2005-10-28 01:30:00,0.68031,0.6806,0.6803,0.68057,551700001.0
2005-10-28 01:35:00,0.68056,0.6806,0.68034,0.68042,776700002.0
2005-10-28 01:40:00,0.68038,0.68051,0.68032,0.68042,826899994.0
2005-10-28 01:45:00,0.6804,0.68046,0.68025,0.68039,785999998.0
2005-10-28 01:50:00,0.68038,0.68045,0.68024,0.68037,612599996.0
2005-10-28 01:55:00,0.68035,0.6805,0.68029,0.68037,716100003.0
2005-10-28 02:00:00,0.68038,0.68077,0.68038,0.68076,1008399994.0
2005-10-28 02:05:00,0.68077,0.68089,0.68048,0.6807,694799995.0
2005-10-28 02:10:00,0.68064,0.68076,0.68059,0.68059,590200005.0
2005-10-28 02:15:00,0.68056,0.68079,0.68053,0.68079,625300001.0
2005-10-28 02:20:00,0.68077,0.68099,0.68073,0.68083,445700003.0
2005-10-28 02:25:00,0.68075,0.68122,0.68061,0.6811,698799999.0
2005-10-28 02:30:00,0.68109,0.68117,0.68101,0.68109,779399995.0
2005-10-28 02:35:00,0.68108,0.68113,0.68102,0.6811,511799998.0
2005-10-28 02:40:00,0.68117,0.68146,0.68115,0.68134,936499997.0
2005-10-28 02:45:00,0.68133,0.6814,0.68125,0.68125,546499993.0
2005-10-28 02:50:00,0.68119,0.68124,0.68077,0.68077,624600005.0
2005-10-28 02:55:00,0.68072,0.68087,0.68057,0.6808,848099987.0
2005-10-28 03:00:00,0.68073,0.68073,0.68032,0.68041,929500000.0
2005-10-28 03:05:00,0.68044,0.68049,0.68028,0.6803,644899997.0
2005-10-28 03:10:00,0.68036,0.68039,0.68023,0.68038,627399996.0
2005-10-28 03:15:00,0.68045,0.68051,0.68022,0.68045,727099999.0
2005-10-28 03:20:00,0.68043,0.68043,0.68033,0.68033,676599991.0
2005-10-28 03:25:00,0.68029,0.68044,0.68029,0.68033,459199996.0
2005-10-28 03:30:00,0.68031,0.68063,0.68027,0.68057,618199996.0
2005-10-28 03:35:00,0.68062,0.6808,0.68062,0.68071,534000004.0
2005-10-28 03:40:00,0.68062,0.68066,0.6805,0.68053,755500000.0
2005-10-28 03:45:00,0.68052,0.68071,0.68049,0.68053,472499998.0
2005-10-28 03:50:00,0.6805,0.68066,0.6805,0.68055,447499998.0
2005-10-28 03:55:00,0.68058,0.68064,0.68051,0.68057,617099998.0
2005-10-28 04:00:00,0.68063,0.68063,0.68041,0.68043,404299992.0
2005-10-28 04:05:00,0.68047,0.68057,0.68043,0.68057,380800006.0
2005-10-28 04:10:00,0.6806,0.68069,0.68054,0.68069,454900000.0
2005-10-28 04:15:00,0.68083,0.68084,0.6805,0.68054,790099992.0
2005-10-28 04:20:00,0.68054,0.68065,0.68054,0.68057,680999998.0
2005-10-28 04:25:00,0.68055,0.68059,0.68039,0.68039,751299996.0
2005-10-28 04:30:00,0.68037,0.68046,0.68037,0.6804,581499997.0
2005-10-28 04:35:00,0.68042,0.68063,0.6804,0.68055,668400002.0
2005-10-28 04:40:00,0.68053,0.68055,0.68025,0.68055,851000001.0
2005-10-28 04:45:00,0.68051,0.68057,0.68038,0.68055,579399999.0
2005-10-28 04:50:00,0.68055,0.68074,0.68046,0.68052,641299993.0
2005-10-28 04:55:00,0.68052,0.68055,0.6802,0.6802,722999999.0
2005-10-28 05:00:00,0.68015,0.68033,0.68015,0.68028,866799997.0
2005-10-28 05:05:00,0.68032,0.68035,0.67985,0.67996,525100002.0
2005-10-28 05:10:00,0.68027,0.68034,0.68011,0.68028,636899993.0
2005-10-28 05:15:00,0.68029,0.68049,0.68027,0.68048,526599998.0
2005-10-28 05:20:00,0.68039,0.68049,0.68038,0.68044,564900003.0
2005-10-28 05:25:00,0.6805,0.68053,0.68,0.68047,516400004.0
2005-10-28 05:30:00,0.68048,0.68067,0.68041,0.6806,709599999.0
2005-10-28 05:35:00,0.68064,0.68065,0.68021,0.68029,300100000.0
2005-10-28 05:40:00,0.68065,0.6807,0.68022,0.68039,720999991.0
2005-10-28 05:45:00,0.68064,0.68077,0.68058,0.68065,512800004.0
2005-10-28 05:50:00,0.68071,0.68077,0.68066,0.6807,511799999.0
2005-10-28 05:55:00,0.6807,0.6807,0.68021,0.68058,389800001.0
2005-10-28 06:00:00,0.68068,0.6807,0.68056,0.68059,403399996.0
2005-10-28 06:05:00,0.6806,0.68065,0.68052,0.68057,618900006.0
2005-10-28 06:10:00,0.68059,0.68063,0.6801,0.68046,498499995.0
2005-10-28 06:15:00,0.68062,0.68063,0.68046,0.68057,682399996.0
2005-10-28 06:20:00,0.68049,0.68056,0.68041,0.68047,512800004.0
2005-10-28 06:25:00,0.68051,0.68051,0.68038,0.68044,522599994.0
2005-10-28 06:30:00,0.68045,0.68045,0.68024,0.68027,365900002.0
2005-10-28 06:35:00,0.68024,0.68041,0.68024,0.6803,659699999.0
2005-10-28 06:40:00,0.68034,0.68039,0.68027,0.6803,657599996.0
2005-10-28 06:45:00,0.68038,0.68038,0.67978,0.68025,739999998.0
2005-10-28 06:50:00,0.68019,0.68026,0.68011,0.68017,290099999.0
2005-10-28 06:55:00,0.68018,0.6802,0.67969,0.67969,623300004.0
2005-10-28 07:00:00,0.6801,0.68025,0.68009,0.68022,466200008.0
2005-10-28 07:05:00,0.68019,0.68034,0.68019,0.6803,711999996.0
2005-10-28 07:10:00,0.68028,0.68033,0.68016,0.68022,606400004.0
2005-10-28 07:15:00,0.68025,0.68034,0.68022,0.68029,654200003.0
2005-10-28 07:20:00,0.68025,0.68025,0.68006,0.68009,559799998.0
2005-10-28 07:25:00,0.68005,0.68008,0.67994,0.68003,371099998.0
2005-10-28 07:30:00,0.68003,0.68007,0.67928,0.67981,688000003.0
2005-10-28 07:35:00,0.68002,0.68011,0.67994,0.68007,602999995.0
2005-10-28 07:40:00,0.6801,0.6801,0.67982,0.67989,593800004.0
2005-10-28 07:45:00,0.67986,0.67993,0.67975,0.67988,619600011.0
2005-10-28 07:50:00,0.6799,0.6803,0.67986,0.68027,540099995.0
2005-10-28 07:55:00,0.68026,0.68031,0.6802,0.6803,673500003.0
2005-10-28 08:00:00,0.68025,0.68037,0.68015,0.68036,691399998.0
2005-10-28 08:05:00,0.68035,0.6806,0.68035,0.68048,613599998.0
2005-10-28 08:10:00,0.68046,0.6806,0.68041,0.68051,600399997.0
2005-10-28 08:15:00,0.68048,0.6806,0.68039,0.68053,455500004.0
2005-10-28 08:20:00,0.68053,0.68082,0.6805,0.68078,468400002.0
2005-10-28 08:25:00,0.68073,0.68083,0.6805,0.68071,486099995.0
2005-10-28 08:30:00,0.68089,0.68139,0.68089,0.68114,682100000.0
2005-10-28 08:35:00,0.68109,0.6812,0.68095,0.6812,821700006.0
2005-10-28 08:40:00,0.68116,0.6812,0.681,0.68119,724199995.0
2005-10-28 08:45:00,0.68117,0.6814,0.68112,0.68135,419099998.0
2005-10-28 08:50:00,0.68131,0.68136,0.6812,0.68124,608799994.0
2005-10-28 08:55:00,0.6812,0.68126,0.68108,0.68119,535800007.0
2005-10-28 09:00:00,0.6812,0.6812,0.6809,0.68095,651099999.0
2005-10-28 09:05:00,0.68097,0.68101,0.68071,0.68083,873299999.0
2005-10-28 09:10:00,0.68086,0.68118,0.6808,0.68112,559299996.0
2005-10-28 09:15:00,0.68113,0.68163,0.68113,0.6816,660799996.0
2005-10-28 09:20:00,0.68161,0.68173,0.68147,0.68154,713200007.0
2005-10-28 09:25:00,0.68151,0.68155,0.68134,0.68143,943199992.0
2005-10-28 09:30:00,0.6814,0.6814,0.68098,0.68098,549000000.0
2005-10-28 09:35:00,0.68097,0.68112,0.6809,0.68112,651700002.0
2005-10-28 09:40:00,0.68112,0.68146,0.68112,0.6814,882699998.0
2005-10-28 09:45:00,0.68142,0.68159,0.6813,0.68153,653399993.0
2005-10-28 09:50:00,0.68155,0.68174,0.68155,0.68174,750200001.0
2005-10-28 09:55:00,0.68169,0.68169,0.6815,0.68163,729300000.0
2005-10-28 10:00:00,0.68158,0.68191,0.68157,0.6817,743000002.0
2005-10-28 10:05:00,0.68167,0.68179,0.68166,0.68175,731900005.0
2005-10-28 10:10:00,0.68178,0.68185,0.6816,0.6816,626299996.0
2005-10-28 10:15:00,0.68168,0.6817,0.68156,0.68158,541099999.0
2005-10-28 10:20:00,0.68156,0.68158,0.68146,0.68157,531100006.0
2005-10-28 10:25:00,0.68151,0.68153,0.68142,0.68147,648199995.0
2005-10-28 10:30:00,0.68148,0.68172,0.68136,0.68141,464800005.0
2005-10-28 10:35:00,0.68148,0.68163,0.68144,0.68163,788700005.0
2005-10-28 10:40:00,0.68164,0.6818,0.68152,0.68156,700399999.0
2005-10-28 10:45:00,0.68157,0.68176,0.68156,0.68166,645899998.0
2005-10-28 10:50:00,0.68165,0.68175,0.6816,0.6817,752199994.0
2005-10-28 10:55:00,0.6817,0.68192,0.68159,0.68165,594400000.0
2005-10-28 11:00:00,0.68167,0.68218,0.68165,0.68187,589699995.0
2005-10-28 11:05:00,0.6818,0.6818,0.68154,0.6816,714399995.0
2005-10-28 11:10:00,0.68163,0.68163,0.68143,0.68147,684000003.0
2005-10-28 11:15:00,0.6815,0.6816,0.68133,0.6816,865700002.0
2005-10-28 11:20:00,0.68155,0.6816,0.68134,0.6814,748400004.0
2005-10-28 11:25:00,0.68132,0.68162,0.68131,0.68162,770400001.0
2005-10-28 11:30:00,0.68164,0.6817,0.68153,0.68158,780899999.0
2005-10-28 11:35:00,0.68156,0.68161,0.68132,0.68152,684899992.0
2005-10-28 11:40:00,0.68156,0.68165,0.68148,0.68162,586599995.0
2005-10-28 11:45:00,0.68163,0.68217,0.68154,0.68213,885800000.0
2005-10-28 11:50:00,0.6821,0.68233,0.68192,0.68192,714999999.0
2005-10-28 11:55:00,0.68197,0.68218,0.68192,0.68202,956399994.0
2005-10-28 12:00:00,0.68192,0.68192,0.68163,0.68163,1044800001.0
2005-10-28 12:05:00,0.68166,0.68177,0.6815,0.68152,782099999.0
2005-10-28 12:10:00,0.68151,0.68151,0.6814,0.68145,611999992.0
2005-10-28 12:15:00,0.68143,0.68153,0.68132,0.68136,518699998.0
2005-10-28 12:20:00,0.68139,0.68155,0.68139,0.68155,767600008.0
2005-10-28 12:25:00,0.68157,0.68178,0.68157,0.68171,758000003.0
2005-10-28 12:30:00,0.68167,0.68189,0.68167,0.68184,774399999.0
2005-10-28 12:35:00,0.68187,0.68198,0.68173,0.68186,624199997.0
2005-10-28 12:40:00,0.68181,0.68183,0.68158,0.68159,602900004.0
2005-10-28 12:45:00,0.68162,0.68165,0.68157,0.6816,568199998.0
2005-10-28 12:50:00,0.68162,0.68172,0.68155,0.6817,596099997.0
2005-10-28 12:55:00,0.6817,0.68177,0.68161,0.68161,561300002.0
2005-10-28 13:00:00,0.68162,0.68185,0.68156,0.68174,699300001.0
2005-10-28 13:05:00,0.68171,0.68188,0.6817,0.68188,536699998.0
2005-10-28 13:10:00,0.68182,0.68189,0.68179,0.68189,612800003.0
2005-10-28 13:15:00,0.68186,0.68194,0.68173,0.68185,824199997.0
2005-10-28 13:20:00,0.68181,0.68185,0.68164,0.68168,381000002.0
2005-10-28 13:25:00,0.68162,0.68162,0.68127,0.6813,604300000.0
2005-10-28 13:30:00,0.6813,0.68131,0.68107,0.68112,486500001.0
2005-10-28 13:35:00,0.68112,0.68119,0.68082,0.68092,693600006.0
2005-10-28 13:40:00,0.68096,0.68096,0.68082,0.68093,641999997.0
2005-10-28 13:45:00,0.68093,0.68103,0.68055,0.68055,725699990.0
2005-10-28 13:50:00,0.6805,0.68082,0.68048,0.68075,898999999.0
2005-10-28 13:55:00,0.68076,0.681,0.68066,0.68099,630100000.0
2005-10-28 14:00:00,0.681,0.681,0.68078,0.68084,624600007.0
2005-10-28 14:05:00,0.6808,0.68083,0.68066,0.68076,579300003.0
2005-10-28 14:10:00,0.68077,0.68082,0.68068,0.68074,584099997.0
2005-10-28 14:15:00,0.68072,0.68079,0.6805,0.68052,505700001.0
2005-10-28 14:20:00,0.68056,0.68071,0.68042,0.68042,556399998.0
2005-10-28 14:25:00,0.68045,0.68048,0.68029,0.68029,802900012.0
2005-10-28 14:30:00,0.6802,0.68052,0.67991,0.68047,780199999.0
2005-10-28 14:35:00,0.68055,0.68086,0.68045,0.68045,867200007.0
2005-10-28 14:40:00,0.68041,0.68043,0.68032,0.68037,455900000.0
2005-10-28 14:45:00,0.68036,0.68044,0.6798,0.67997,659800000.0
2005-10-28 14:50:00,0.67997,0.68006,0.67982,0.68005,698800004.0
2005-10-28 14:55:00,0.68012,0.68029,0.68002,0.6802,770500002.0
2005-10-28 15:00:00,0.68016,0.68039,0.68015,0.68037,646100005.0
2005-10-28 15:05:00,0.68036,0.68048,0.68029,0.68037,642299990.0
2005-10-28 15:10:00,0.6804,0.68079,0.6804,0.6806,601700001.0
2005-10-28 15:15:00,0.68049,0.68081,0.68044,0.68076,855600001.0
2005-10-28 15:20:00,0.68076,0.68076,0.68063,0.6807,861899988.0
2005-10-28 15:25:00,0.68071,0.6808,0.68059,0.68063,536699995.0
2005-10-28 15:30:00,0.68064,0.68067,0.68048,0.68054,731399998.0
2005-10-28 15:35:00,0.68061,0.68061,0.6804,0.68052,643700001.0
2005-10-28 15:40:00,0.68051,0.68051,0.68039,0.68045,651800009.0
2005-10-28 15:45:00,0.6805,0.68066,0.68022,0.68062,831400001.0
2005-10-28 15:50:00,0.6806,0.68083,0.68051,0.68071,533200001.0
2005-10-28 15:55:00,0.68072,0.68078,0.68048,0.68057,747100003.0
2005-10-28 16:00:00,0.68055,0.68061,0.68039,0.6804,921400004.0
2005-10-28 16:05:00,0.68033,0.68037,0.68009,0.68024,699400009.0
2005-10-28 16:10:00,0.68023,0.6803,0.68013,0.68023,641500004.0
2005-10-28 16:15:00,0.68019,0.68026,0.68007,0.68013,613599995.0
2005-10-28 16:20:00,0.68012,0.68017,0.67984,0.67997,616800005.0
2005-10-28 16:25:00,0.67995,0.68007,0.67982,0.68005,716100008.0
2005-10-28 16:30:00,0.68,0.68014,0.67999,0.6801,552699993.0
2005-10-28 16:35:00,0.68016,0.68022,0.68007,0.68017,608999996.0
2005-10-28 16:40:00,0.68013,0.68028,0.68,0.68025,675499996.0
2005-10-28 16:45:00,0.68027,0.68052,0.68026,0.68044,776799999.0
2005-10-28 16:50:00,0.68042,0.68053,0.68034,0.68043,680600004.0
2005-10-28 16:55:00,0.68041,0.68081,0.68041,0.6808,732500001.0
2005-10-28 17:00:00,0.68078,0.68085,0.68049,0.68074,781400000.0
2005-10-28 17:05:00,0.68067,0.68073,0.68049,0.68057,919400001.0
2005-10-28 17:10:00,0.68059,0.68059,0.68029,0.68037,536200003.0
2005-10-28 17:15:00,0.68037,0.68048,0.6802,0.6802,745199994.0
2005-10-28 17:20:00,0.68026,0.68027,0.68002,0.68003,534499998.0
2005-10-28 17:25:00,0.68002,0.68019,0.67996,0.67996,941900003.0
2005-10-28 17:30:00,0.67991,0.67999,0.67973,0.67977,614500004.0
2005-10-28 17:35:00,0.67978,0.67978,0.67948,0.6796,511000004.0
2005-10-28 17:40:00,0.67961,0.67975,0.67951,0.67971,594899997.0
2005-10-28 17:45:00,0.67965,0.67971,0.67954,0.67971,860600005.0
2005-10-28 17:50:00,0.67967,0.67988,0.67967,0.67988,260100000.0
2005-10-28 17:55:00,0.67983,0.67985,0.67982,0.67982,273200005.0
2005-10-28 18:00:00,0.67982,0.67996,0.67978,0.67995,5352799991.0
2005-10-28 18:05:00,0.67994,0.68007,0.67994,0.68003,7541300016.0
2005-10-28 18:10:00,0.68005,0.68008,0.6798,0.67999,5209899997.0
2005-10-28 18:15:00,0.68002,0.68002,0.67978,0.6798,5439400013.0
2005-10-28 18:20:00,0.67976,0.67976,0.67944,0.67958,5237899997.0
2005-10-28 18:25:00,0.67958,0.67967,0.67946,0.67963,4287699992.0
2005-10-28 18:30:00,0.67965,0.6797,0.67945,0.67958,4157800012.0
2005-10-28 18:35:00,0.67961,0.67965,0.67945,0.67945,1820299995.0
2005-10-28 18:40:00,0.67946,0.67966,0.67944,0.67961,2526700022.0
2005-10-28 18:45:00,0.67962,0.67971,0.67953,0.67965,1164100005.0
2005-10-28 18:50:00,0.67963,0.67983,0.67963,0.67976,1642400001.0
2005-10-28 18:55:00,0.67972,0.67985,0.67956,0.67962,2752500020.0
2005-10-28 19:00:00,0.67958,0.67958,0.67916,0.67926,1976799991.0
2005-10-28 19:05:00,0.67923,0.67953,0.67923,0.67948,2918600012.0
2005-10-28 19:10:00,0.6795,0.67966,0.67949,0.67955,1339899997.0
2005-10-28 19:15:00,0.67958,0.67972,0.67955,0.67965,1709800000.0
2005-10-28 19:20:00,0.67959,0.67965,0.67922,0.67943,1572800008.0
2005-10-28 19:25:00,0.67938,0.67952,0.67927,0.67946,2113700003.0
2005-10-28 19:30:00,0.67943,0.67955,0.67938,0.67955,2394600017.0
2005-10-28 19:35:00,0.67956,0.67973,0.67956,0.67973,2608400000.0
2005-10-28 19:40:00,0.67972,0.67982,0.67947,0.67954,2455500008.0
2005-10-28 19:45:00,0.67953,0.67965,0.67948,0.67955,884999993.0
2005-10-28 19:50:00,0.67954,0.67958,0.67948,0.6795,1467800002.0
2005-10-28 19:55:00,0.67955,0.67965,0.67942,0.67947,1879099995.0
2005-10-28 20:00:00,0.67951,0.67951,0.67932,0.6794,742299997.0
2005-10-28 20:05:00,0.6794,0.67944,0.67925,0.6793,1104400007.0
2005-10-28 20:10:00,0.67929,0.67939,0.67921,0.67927,2081500006.0
2005-10-28 20:15:00,0.67932,0.67945,0.67927,0.67938,2107099997.0
2005-10-28 20:20:00,0.67942,0.67949,0.6789,0.67934,1455799995.0
2005-10-28 20:25:00,0.67935,0.67958,0.67935,0.6795,2768799992.0
2005-10-28 20:30:00,0.67958,0.67968,0.67955,0.67962,4845399996.0
2005-10-28 20:35:00,0.67962,0.6797,0.67955,0.6796,2497599992.0
2005-10-28 20:40:00,0.6796,0.67969,0.67954,0.67968,2819600008.0
2005-10-28 20:45:00,0.67972,0.67999,0.6797,0.67988,1923499999.0
2005-10-28 20:50:00,0.67988,0.68,0.67975,0.67989,4163699983.0
2005-10-28 20:55:00,0.6799,0.68,0.67984,0.67994,5091200008.0
2005-10-28 21:00:00,0.67998,0.68019,0.67997,0.68008,4921799982.0
2005-10-28 21:05:00,0.68006,0.68024,0.68002,0.6802,2188499992.0
2005-10-28 21:10:00,0.6802,0.68032,0.6802,0.68027,1450799999.0
2005-10-28 21:15:00,0.68028,0.68033,0.6802,0.6802,1359999998.0
2005-10-28 21:20:00,0.68022,0.68027,0.6802,0.6802,2435799998.0
2005-10-28 21:25:00,0.68021,0.68031,0.68014,0.68021,936999993.0
2005-10-28 21:30:00,0.6802,0.68024,0.68005,0.68005,1952700006.0
2005-10-28 21:35:00,0.68007,0.68012,0.68004,0.68012,1003200005.0
2005-10-28 21:40:00,0.68007,0.68014,0.68005,0.68014,1518500010.0
2005-10-28 21:45:00,0.68014,0.68023,0.68006,0.68023,1060699996.0
2005-10-28 21:50:00,0.68021,0.68023,0.68009,0.68013,872599994.0
2005-10-28 21:55:00,0.68011,0.68012,0.68002,0.6801,1194600004.0
2005-10-28 22:00:00,0.68012,0.68015,0.67968,0.67993,1766000001.0
2005-10-28 22:05:00,0.6799,0.68002,0.67952,0.67958,830900005.0
2005-10-28 22:10:00,0.67997,0.68003,0.67987,0.67991,930599993.0
2005-10-28 22:15:00,0.6799,0.67993,0.6798,0.67982,1490400003.0
2005-10-28 22:20:00,0.67983,0.67988,0.67976,0.67977,1864900001.0
2005-10-28 22:25:00,0.67975,0.6799,0.67975,0.67985,1375899996.0
2005-10-28 22:30:00,0.67988,0.67997,0.67975,0.6799,954099998.0
2005-10-28 22:35:00,0.67992,0.6801,0.6799,0.68007,1111400005.0
2005-10-28 22:40:00,0.67983,0.6801,0.67983,0.6801,1159499993.0
2005-10-28 22:45:00,0.68015,0.68028,0.67996,0.68002,812499994.0
2005-10-28 22:50:00,0.68011,0.6803,0.68004,0.68026,517500002.0
2005-10-28 22:55:00,0.68026,0.68037,0.67993,0.68005,1220399991.0
2005-10-31 00:00:00,0.67934,0.67948,0.67913,0.67928,766699990.0
2005-10-31 00:05:00,0.67932,0.6798,0.67926,0.67962,1190599984.0
2005-10-31 00:10:00,0.6797,0.67977,0.67939,0.67942,744800003.0
2005-10-31 00:15:00,0.67954,0.67985,0.67938,0.6795,1011499993.0
2005-10-31 00:20:00,0.6794,0.68011,0.67938,0.67985,646400000.0
2005-10-31 00:25:00,0.67995,0.67998,0.67965,0.67979,729699997.0
2005-10-31 00:30:00,0.67984,0.6799,0.67953,0.67966,767699996.0
2005-10-31 00:35:00,0.67948,0.67984,0.67948,0.67978,525900004.0
2005-10-31 00:40:00,0.67983,0.67983,0.67953,0.67959,854199996.0
2005-10-31 00:45:00,0.6797,0.67981,0.67957,0.67975,735099997.0
2005-10-31 00:50:00,0.67972,0.67988,0.67958,0.67985,737100003.0
2005-10-31 00:55:00,0.6798,0.67986,0.67952,0.67952,656100004.0
2005-10-31 01:00:00,0.67962,0.67971,0.67919,0.67971,812599989.0
2005-10-31 01:05:00,0.67969,0.67975,0.67931,0.67933,799300002.0
2005-10-31 01:10:00,0.67933,0.67939,0.67907,0.67938,1055500007.0
2005-10-31 01:15:00,0.67933,0.67936,0.67922,0.6793,760600004.0
2005-10-31 01:20:00,0.67935,0.67942,0.67928,0.67942,815500002.0
2005-10-31 01:25:00,0.67936,0.67952,0.67932,0.67945,519599997.0
2005-10-31 01:30:00,0.67903,0.6795,0.67898,0.67922,680699986.0
2005-10-31 01:35:00,0.67927,0.67936,0.67924,0.67936,841400000.0
2005-10-31 01:40:00,0.67933,0.67938,0.67914,0.6793,1053399995.0
2005-10-31 01:45:00,0.67934,0.67947,0.67926,0.6794,951699994.0
2005-10-31 01:50:00,0.67938,0.67951,0.67927,0.67937,1048200003.0
2005-10-31 01:55:00,0.67932,0.67941,0.67927,0.67935,743399998.0
2005-10-31 02:00:00,0.67935,0.67949,0.67924,0.67933,794500000.0
2005-10-31 02:05:00,0.6793,0.6794,0.67921,0.67929,691900001.0
2005-10-31 02:10:00,0.67923,0.6794,0.67923,0.67934,612699996.0
2005-10-31 02:15:00,0.67934,0.67943,0.67925,0.67926,623899995.0
2005-10-31 02:20:00,0.67921,0.6795,0.6791,0.67939,925499991.0
2005-10-31 02:25:00,0.67938,0.67957,0.67938,0.67952,731900001.0
2005-10-31 02:30:00,0.67947,0.67955,0.6794,0.6795,759700003.0
2005-10-31 02:35:00,0.67948,0.67967,0.67948,0.6796,869899991.0
2005-10-31 02:40:00,0.67963,0.67963,0.67947,0.67947,610800001.0
2005-10-31 02:45:00,0.67943,0.67947,0.67895,0.67905,773399995.0
2005-10-31 02:50:00,0.67908,0.67931,0.67908,0.67931,704100002.0
2005-10-31 02:55:00,0.67921,0.67921,0.67902,0.6791,564199999.0
2005-10-31 03:00:00,0.67911,0.67911,0.67892,0.67892,787499999.0
2005-10-31 03:05:00,0.67899,0.67925,0.67899,0.67925,827199996.0
2005-10-31 03:10:00,0.67932,0.67933,0.67919,0.67923,615900002.0
2005-10-31 03:15:00,0.67925,0.67936,0.67915,0.67927,715700004.0
2005-10-31 03:20:00,0.67931,0.6794,0.67917,0.67921,745799999.0
2005-10-31 03:25:00,0.67919,0.67924,0.67911,0.67924,473099998.0
2005-10-31 03:30:00,0.67922,0.67926,0.67907,0.67926,428000003.0
2005-10-31 03:35:00,0.67905,0.6793,0.6786,0.6788,773799994.0
2005-10-31 03:40:00,0.6793,0.67935,0.67884,0.67932,626200000.0
2005-10-31 03:45:00,0.67932,0.67935,0.67883,0.67928,418100000.0
2005-10-31 03:50:00,0.67866,0.67945,0.67866,0.679,596599999.0
2005-10-31 03:55:00,0.67934,0.67942,0.67903,0.6792,984699999.0
2005-10-31 04:00:00,0.67928,0.67943,0.67924,0.67938,694400000.0
2005-10-31 04:05:00,0.67942,0.67949,0.67937,0.67943,290999997.0
2005-10-31 04:10:00,0.67942,0.67953,0.67936,0.67942,532399997.0
2005-10-31 04:15:00,0.67948,0.67958,0.67943,0.67953,469099999.0
2005-10-31 04:20:00,0.67952,0.67958,0.67945,0.67952,626799992.0
2005-10-31 04:25:00,0.67952,0.67965,0.67948,0.67958,568199997.0
2005-10-31 04:30:00,0.67958,0.67963,0.67949,0.67949,469799998.0
2005-10-31 04:35:00,0.67948,0.67954,0.67936,0.6794,612700002.0
2005-10-31 04:40:00,0.67943,0.67948,0.67936,0.67947,601299995.0
2005-10-31 04:45:00,0.6794,0.67949,0.67935,0.67949,535100008.0
2005-10-31 04:50:00,0.67947,0.67947,0.67922,0.67938,728900006.0
2005-10-31 04:55:00,0.67937,0.67945,0.6793,0.67937,823699999.0
2005-10-31 05:00:00,0.67937,0.67953,0.67931,0.67937,654299994.0
2005-10-31 05:05:00,0.67936,0.67936,0.67891,0.67928,302800000.0
2005-10-31 05:10:00,0.6792,0.67921,0.67882,0.67902,591900002.0
2005-10-31 05:15:00,0.67901,0.67926,0.679,0.67926,654000006.0
2005-10-31 05:20:00,0.6792,0.67923,0.67904,0.67905,490699999.0
2005-10-31 05:25:00,0.67907,0.67916,0.67899,0.679,565499993.0
2005-10-31 05:30:00,0.679,0.67912,0.679,0.67907,520399993.0
2005-10-31 05:35:00,0.6791,0.6791,0.67895,0.67898,364900001.0
2005-10-31 05:40:00,0.67897,0.67906,0.67897,0.679,655300005.0
2005-10-31 05:45:00,0.67901,0.67908,0.67858,0.679,676900002.0
2005-10-31 05:50:00,0.67902,0.67907,0.67891,0.67907,575500001.0
2005-10-31 05:55:00,0.67908,0.6791,0.67893,0.67904,660499997.0
2005-10-31 06:00:00,0.67907,0.6791,0.67863,0.67899,435700008.0
2005-10-31 06:05:00,0.67896,0.67906,0.67889,0.67906,658000004.0
2005-10-31 06:10:00,0.67905,0.67909,0.67888,0.67896,378899998.0
2005-10-31 06:15:00,0.67892,0.67907,0.67886,0.67902,784599998.0
2005-10-31 06:20:00,0.67899,0.67906,0.67863,0.67902,513200005.0
2005-10-31 06:25:00,0.67897,0.6791,0.67884,0.67908,640499995.0
2005-10-31 06:30:00,0.67908,0.6791,0.67899,0.67905,476900003.0
2005-10-31 06:35:00,0.67899,0.67915,0.67899,0.67905,467400000.0
2005-10-31 06:40:00,0.67911,0.67916,0.67864,0.67882,552800005.0
2005-10-31 06:45:00,0.6788,0.67919,0.67869,0.67914,600599999.0
2005-10-31 06:50:00,0.6791,0.67918,0.67905,0.67907,355400003.0
2005-10-31 06:55:00,0.6791,0.67916,0.67891,0.67902,656200000.0
2005-10-31 07:00:00,0.679,0.67915,0.67899,0.6791,497900000.0
2005-10-31 07:05:00,0.67908,0.67918,0.67904,0.67918,527699994.0
2005-10-31 07:10:00,0.67916,0.6792,0.67904,0.6792,561699996.0
2005-10-31 07:15:00,0.67907,0.67925,0.67888,0.67924,569099994.0
2005-10-31 07:20:00,0.67923,0.67927,0.67909,0.67909,668499990.0
2005-10-31 07:25:00,0.67908,0.6791,0.679,0.6791,523700001.0
2005-10-31 07:30:00,0.67904,0.67913,0.67895,0.67913,702299999.0
2005-10-31 07:35:00,0.67913,0.67916,0.67901,0.67909,701000001.0
2005-10-31 07:40:00,0.67906,0.67914,0.6789,0.67895,719799995.0
2005-10-31 07:45:00,0.67888,0.67909,0.67888,0.67895,680300005.0
2005-10-31 07:50:00,0.67894,0.67894,0.6788,0.6789,704400002.0
2005-10-31 07:55:00,0.67897,0.67902,0.67894,0.67899,630299995.0
2005-10-31 08:00:00,0.67895,0.6792,0.67895,0.67918,540899997.0
2005-10-31 08:05:00,0.67916,0.67925,0.67909,0.6792,401500000.0
2005-10-31 08:10:00,0.67918,0.67943,0.67914,0.67938,508199999.0
2005-10-31 08:15:00,0.67931,0.6794,0.67928,0.6793,400699996.0
2005-10-31 08:20:00,0.67928,0.67938,0.67922,0.67938,538799998.0
2005-10-31 08:25:00,0.67936,0.67943,0.67932,0.67938,508899996.0
2005-10-31 08:30:00,0.6794,0.67948,0.67935,0.67946,581900004.0
2005-10-31 08:35:00,0.67946,0.67949,0.67903,0.67907,532499999.0
2005-10-31 08:40:00,0.67938,0.67963,0.67937,0.67962,678499996.0
2005-10-31 08:45:00,0.6795,0.6795,0.67928,0.67945,677800005.0
2005-10-31 08:50:00,0.67943,0.67951,0.67926,0.67932,805500001.0
2005-10-31 08:55:00,0.67928,0.67942,0.67916,0.67921,635399998.0
2005-10-31 09:00:00,0.6792,0.67925,0.67887,0.67898,730899992.0
2005-10-31 09:05:00,0.67901,0.67916,0.6789,0.67902,956799986.0
2005-10-31 09:10:00,0.679,0.679,0.67885,0.67895,482499996.0
2005-10-31 09:15:00,0.67888,0.67893,0.67872,0.6788,785499996.0
2005-10-31 09:20:00,0.6788,0.67883,0.67839,0.67839,476600008.0
2005-10-31 09:25:00,0.67842,0.67854,0.67825,0.67825,611299996.0
2005-10-31 09:30:00,0.67822,0.67831,0.67801,0.67825,887800005.0
2005-10-31 09:35:00,0.67824,0.67836,0.67818,0.67833,743400001.0
2005-10-31 09:40:00,0.67832,0.67861,0.67825,0.67852,790900002.0
2005-10-31 09:45:00,0.6785,0.67857,0.67842,0.67848,633799998.0
2005-10-31 09:50:00,0.67849,0.67858,0.67843,0.67855,812200006.0
2005-10-31 09:55:00,0.67851,0.67863,0.67845,0.67853,660199997.0
2005-10-31 10:00:00,0.6785,0.67852,0.67817,0.67817,485499996.0
2005-10-31 10:05:00,0.67815,0.67822,0.67803,0.67819,702300001.0
2005-10-31 10:10:00,0.6782,0.67827,0.67813,0.67814,699100007.0
2005-10-31 10:15:00,0.67819,0.67824,0.67797,0.67813,806599997.0
2005-10-31 10:20:00,0.67814,0.67858,0.67806,0.67858,643999996.0
2005-10-31 10:25:00,0.67865,0.6791,0.67861,0.67899,866099994.0
2005-10-31 10:30:00,0.67901,0.67908,0.67841,0.67846,837499998.0
2005-10-31 10:35:00,0.67852,0.67858,0.6784,0.67844,763499994.0
2005-10-31 10:40:00,0.67842,0.6785,0.67826,0.67827,834999996.0
2005-10-31 10:45:00,0.67823,0.67831,0.67818,0.67821,437100000.0
2005-10-31 10:50:00,0.67818,0.67833,0.67815,0.67818,574300002.0
2005-10-31 10:55:00,0.67818,0.67832,0.67813,0.67825,722599997.0
2005-10-31 11:00:00,0.67823,0.67824,0.67815,0.67823,536699999.0
2005-10-31 11:05:00,0.67816,0.67825,0.67815,0.67816,442900003.0
2005-10-31 11:10:00,0.67815,0.6782,0.67807,0.67812,637000002.0
2005-10-31 11:15:00,0.67813,0.67819,0.67805,0.6781,880099996.0
2005-10-31 11:20:00,0.67808,0.67813,0.67798,0.67809,777300008.0
2005-10-31 11:25:00,0.67808,0.67815,0.67805,0.67807,540400004.0
2005-10-31 11:30:00,0.67812,0.67812,0.67795,0.67798,771200005.0
2005-10-31 11:35:00,0.67802,0.67802,0.67781,0.67787,545100000.0
2005-10-31 11:40:00,0.67784,0.67784,0.67739,0.67743,773300001.0
2005-10-31 11:45:00,0.67745,0.67763,0.6774,0.67763,812500002.0
2005-10-31 11:50:00,0.67755,0.6778,0.67755,0.67771,871200006.0
2005-10-31 11:55:00,0.67778,0.67784,0.67762,0.67782,870199998.0
2005-10-31 12:00:00,0.67775,0.67786,0.67771,0.67778,824500001.0
2005-10-31 12:05:00,0.6778,0.67791,0.67773,0.67787,791700004.0
2005-10-31 12:10:00,0.67788,0.67792,0.67771,0.67775,506999999.0
2005-10-31 12:15:00,0.67773,0.67785,0.6777,0.67785,822800003.0
2005-10-31 12:20:00,0.67788,0.67792,0.67776,0.67777,665100008.0
2005-10-31 12:25:00,0.67776,0.67802,0.67771,0.67802,667999998.0
2005-10-31 12:30:00,0.67804,0.67811,0.67789,0.67811,720199998.0
2005-10-31 12:35:00,0.67816,0.6782,0.67808,0.67818,636100007.0
2005-10-31 12:40:00,0.67814,0.67822,0.67795,0.67803,792699993.0
2005-10-31 12:45:00,0.67807,0.67816,0.67802,0.6781,510799998.0
2005-10-31 12:50:00,0.67813,0.67819,0.67788,0.67788,751300001.0
2005-10-31 12:55:00,0.67783,0.67783,0.67756,0.6776,534299997.0
2005-10-31 13:00:00,0.67765,0.67774,0.67738,0.67738,614000008.0
2005-10-31 13:05:00,0.67735,0.6776,0.67721,0.67741,738900006.0
2005-10-31 13:10:00,0.67731,0.6776,0.67731,0.67752,649499997.0
2005-10-31 13:15:00,0.67744,0.67753,0.67731,0.67734,610799999.0
2005-10-31 13:20:00,0.67738,0.67746,0.67734,0.67745,574799995.0
2005-10-31 13:25:00,0.67743,0.67761,0.67735,0.67761,501399999.0
2005-10-31 13:30:00,0.67763,0.67768,0.67753,0.67754,638700006.0
2005-10-31 13:35:00,0.67747,0.6775,0.67736,0.67742,694300005.0
2005-10-31 13:40:00,0.67749,0.67751,0.67715,0.67722,664399997.0
2005-10-31 13:45:00,0.67727,0.67731,0.67715,0.67721,743500004.0
2005-10-31 13:50:00,0.6772,0.6773,0.67711,0.67719,928099999.0
2005-10-31 13:55:00,0.67717,0.67727,0.67714,0.67723,530499999.0
2005-10-31 14:00:00,0.67726,0.67734,0.67722,0.6773,648600003.0
2005-10-31 14:05:00,0.67725,0.67734,0.67712,0.67712,624099996.0
2005-10-31 14:10:00,0.67715,0.6772,0.67709,0.67712,655699990.0
2005-10-31 14:15:00,0.6771,0.67719,0.67696,0.67696,424900001.0
2005-10-31 14:20:00,0.67691,0.67696,0.67678,0.67684,825999993.0
2005-10-31 14:25:00,0.67687,0.67694,0.67677,0.67692,740500002.0
2005-10-31 14:30:00,0.67683,0.67688,0.6766,0.67665,777500006.0
2005-10-31 14:35:00,0.67665,0.67675,0.67657,0.67675,963599996.0
2005-10-31 14:40:00,0.67675,0.67676,0.67662,0.67665,782499991.0
2005-10-31 14:45:00,0.67665,0.6767,0.67658,0.67663,458600000.0
2005-10-31 14:50:00,0.67662,0.67665,0.67644,0.67646,847600002.0
2005-10-31 14:55:00,0.67647,0.67667,0.67647,0.67665,692100007.0
2005-10-31 15:00:00,0.67663,0.67663,0.67648,0.67655,680099991.0
2005-10-31 15:05:00,0.67654,0.67661,0.67642,0.67642,851100004.0
2005-10-31 15:10:00,0.67645,0.67653,0.6764,0.67646,620700001.0
2005-10-31 15:15:00,0.67648,0.67652,0.67638,0.67643,808300001.0
2005-10-31 15:20:00,0.67647,0.67654,0.67641,0.67653,832799994.0
2005-10-31 15:25:00,0.67652,0.67664,0.67651,0.67655,670199997.0
2005-10-31 15:30:00,0.67651,0.67662,0.67644,0.67655,605199993.0
2005-10-31 15:35:00,0.67661,0.67663,0.67649,0.67661,596500004.0
2005-10-31 15:40:00,0.67669,0.67669,0.67655,0.6766,714299996.0
2005-10-31 15:45:00,0.6766,0.6768,0.6766,0.67669,668300002.0
2005-10-31 15:50:00,0.6767,0.67678,0.67658,0.67668,714899997.0
2005-10-31 15:55:00,0.6767,0.67681,0.67669,0.6767,441900007.0
2005-10-31 16:00:00,0.67674,0.67702,0.67666,0.67695,783899995.0
2005-10-31 16:05:00,0.6769,0.67711,0.67688,0.67703,623499995.0
2005-10-31 16:10:00,0.67703,0.67711,0.6768,0.6769,537300008.0
2005-10-31 16:15:00,0.67688,0.67691,0.67677,0.67688,868300006.0
2005-10-31 16:20:00,0.67684,0.6769,0.67675,0.67683,518199999.0
2005-10-31 16:25:00,0.67683,0.67694,0.67682,0.67691,520899999.0
2005-10-31 16:30:00,0.67692,0.67716,0.67684,0.6771,572799996.0
2005-10-31 16:35:00,0.67716,0.67716,0.67669,0.67672,699999996.0
2005-10-31 16:40:00,0.67669,0.6768,0.67668,0.67677,704999997.0
2005-10-31 16:45:00,0.67675,0.67683,0.67669,0.67674,479100002.0
2005-10-31 16:50:00,0.67679,0.67679,0.67654,0.67658,821200014.0
2005-10-31 16:55:00,0.67669,0.67681,0.67662,0.67677,708400002.0
2005-10-31 17:00:00,0.67679,0.67688,0.67637,0.67641,866099990.0
2005-10-31 17:05:00,0.67642,0.67692,0.67642,0.6768,719100004.0
2005-10-31 17:10:00,0.67682,0.67698,0.67665,0.67697,617499995.0
2005-10-31 17:15:00,0.67694,0.67723,0.67688,0.67712,824300000.0
2005-10-31 17:20:00,0.67715,0.67717,0.67687,0.67689,482099996.0
2005-10-31 17:25:00,0.67689,0.67699,0.67681,0.67685,645500003.0
2005-10-31 17:30:00,0.67695,0.67705,0.67687,0.67695,779399997.0
2005-10-31 17:35:00,0.67694,0.6772,0.67689,0.6772,645400003.0
2005-10-31 17:40:00,0.67715,0.67715,0.67688,0.67695,597400003.0
2005-10-31 17:45:00,0.67689,0.67696,0.6768,0.6768,684500004.0
2005-10-31 17:50:00,0.67671,0.67684,0.6765,0.67661,539999999.0
2005-10-31 17:55:00,0.67664,0.67671,0.67647,0.67667,831499999.0
2005-10-31 18:00:00,0.67666,0.677,0.67664,0.677,5249900019.0
2005-10-31 18:05:00,0.67697,0.6779,0.6769,0.67736,6588799996.0
2005-10-31 18:10:00,0.6774,0.67768,0.67732,0.67763,5695399970.0
2005-10-31 18:15:00,0.67762,0.67781,0.67755,0.67758,5314000015.0
2005-10-31 18:20:00,0.67759,0.67773,0.6775,0.67773,4829700004.0
2005-10-31 18:25:00,0.67776,0.67795,0.6777,0.67794,4031900016.0
2005-10-31 18:30:00,0.67794,0.67797,0.67763,0.67768,3957299994.0
2005-10-31 18:35:00,0.6777,0.67791,0.6776,0.67783,1752199988.0
2005-10-31 18:40:00,0.6779,0.67794,0.67772,0.67772,2918900006.0
2005-10-31 18:45:00,0.67775,0.67783,0.6776,0.67778,1207300001.0
2005-10-31 18:50:00,0.67779,0.67794,0.67775,0.67794,1784900008.0
2005-10-31 18:55:00,0.67792,0.67801,0.67778,0.67782,2897399985.0
2005-10-31 19:00:00,0.6778,0.6779,0.67777,0.67784,1882400010.0
2005-10-31 19:05:00,0.67782,0.67802,0.67779,0.67795,2732199987.0
2005-10-31 19:10:00,0.67795,0.678,0.67765,0.67768,1582699995.0
2005-10-31 19:15:00,0.6777,0.67781,0.67766,0.67775,2063200011.0
2005-10-31 19:20:00,0.67772,0.67783,0.6777,0.67778,1400699991.0
2005-10-31 19:25:00,0.67778,0.67789,0.67772,0.67776,2380100001.0
2005-10-31 19:30:00,0.67772,0.6778,0.6776,0.67773,2525800003.0
2005-10-31 19:35:00,0.67777,0.67786,0.6777,0.67775,2689000000.0
2005-10-31 19:40:00,0.67772,0.6778,0.67758,0.67758,1741899992.0
2005-10-31 19:45:00,0.67761,0.67767,0.67758,0.6776,952499999.0
2005-10-31 19:50:00,0.6776,0.67767,0.67752,0.67759,1137300003.0
2005-10-31 19:55:00,0.67763,0.67763,0.67744,0.67747,1741300018.0
2005-10-31 20:00:00,0.67754,0.67771,0.67749,0.6775,977900001.0
2005-10-31 20:05:00,0.6775,0.67753,0.67716,0.6773,1446300010.0
2005-10-31 20:10:00,0.67729,0.67733,0.67717,0.67719,2124299995.0
2005-10-31 20:15:00,0.67719,0.67728,0.67712,0.67722,2164600012.0
2005-10-31 20:20:00,0.67725,0.6776,0.67725,0.67751,1665600003.0
2005-10-31 20:25:00,0.67749,0.67757,0.67738,0.67752,2506000014.0
2005-10-31 20:30:00,0.67753,0.67758,0.67739,0.67745,4992899985.0
2005-10-31 20:35:00,0.67749,0.67749,0.67735,0.67735,2473900014.0
2005-10-31 20:40:00,0.67738,0.67754,0.67738,0.67743,2365500003.0
2005-10-31 20:45:00,0.67742,0.67748,0.67735,0.67741,2276000011.0
2005-10-31 20:50:00,0.67742,0.67752,0.67736,0.67749,3730300008.0
2005-10-31 20:55:00,0.67749,0.67755,0.6774,0.67745,5360899997.0
2005-10-31 21:00:00,0.67748,0.67752,0.6774,0.67742,4668600000.0
2005-10-31 21:05:00,0.6774,0.67773,0.67738,0.67773,1912099995.0
2005-10-31 21:10:00,0.67773,0.67773,0.6776,0.67763,1626299991.0
2005-10-31 21:15:00,0.67763,0.67771,0.6775,0.6775,1684100010.0
2005-10-31 21:20:00,0.67752,0.67756,0.67745,0.6775,2692499998.0
2005-10-31 21:25:00,0.67751,0.67765,0.67749,0.67752,1066799998.0
2005-10-31 21:30:00,0.6775,0.67758,0.67748,0.67748,2168300009.0
2005-10-31 21:35:00,0.67746,0.67746,0.67722,0.67735,841300002.0
2005-10-31 21:40:00,0.67732,0.67744,0.67724,0.6773,1115900001.0
2005-10-31 21:45:00,0.6773,0.67732,0.67721,0.67728,1122400002.0
2005-10-31 21:50:00,0.67727,0.6773,0.6772,0.67722,1111700002.0
2005-10-31 21:55:00,0.67722,0.67727,0.67715,0.67727,1239399987.0
2005-10-31 22:00:00,0.67726,0.67732,0.67712,0.67718,1767500002.0
2005-10-31 22:05:00,0.67715,0.67727,0.67715,0.67724,963100002.0
2005-10-31 22:10:00,0.67722,0.67735,0.67717,0.67735,879100006.0
2005-10-31 22:15:00,0.67732,0.67742,0.67721,0.67722,1728100011.0
2005-10-31 22:20:00,0.67723,0.67726,0.67712,0.67717,1801500002.0
2005-10-31 22:25:00,0.67715,0.6772,0.67705,0.67705,1238099992.0
2005-10-31 22:30:00,0.67709,0.67723,0.67708,0.6772,970099996.0
2005-10-31 22:35:00,0.6772,0.67725,0.6771,0.67722,1202800002.0
2005-10-31 22:40:00,0.67715,0.67718,0.67702,0.6771,1167699994.0
2005-10-31 22:45:00,0.67713,0.67715,0.67687,0.67705,821900002.0
2005-10-31 22:50:00,0.6771,0.67713,0.67671,0.67703,761099996.0
2005-10-31 22:55:00,0.67701,0.67701,0.67677,0.67677,924499989.0
2005-10-31 23:00:00,0.67666,0.67701,0.67666,0.67691,627800007.0
2005-10-31 23:05:00,0.67692,0.67698,0.67685,0.6769,611500006.0
2005-10-31 23:10:00,0.67689,0.67703,0.67688,0.67697,612199998.0
2005-10-31 23:15:00,0.67698,0.67706,0.67692,0.67697,526800004.0
2005-10-31 23:20:00,0.67693,0.67716,0.67693,0.67712,909599992.0
2005-10-31 23:25:00,0.67713,0.67727,0.6771,0.67717,616100003.0
2005-10-31 23:30:00,0.67718,0.67728,0.67715,0.67721,677699996.0
2005-10-31 23:35:00,0.67724,0.67725,0.67679,0.67723,676900000.0
2005-10-31 23:40:00,0.67732,0.67745,0.67726,0.67738,485200007.0
2005-10-31 23:45:00,0.67744,0.6775,0.67733,0.67737,407799996.0
2005-10-31 23:50:00,0.67742,0.6775,0.67732,0.67735,351800000.0
2005-10-31 23:55:00,0.67739,0.67754,0.67724,0.67741,730099998.0
2005-11-01 00:00:00,0.67738,0.67746,0.67669,0.6771,882400005.0
2005-11-01 00:05:00,0.67707,0.67731,0.67669,0.67713,862500001.0
2005-11-01 00:10:00,0.67682,0.67733,0.67682,0.6773,916299996.0
2005-11-01 00:15:00,0.67728,0.67755,0.67705,0.67724,737099994.0
2005-11-01 00:20:00,0.6771,0.67735,0.67679,0.67725,947600003.0
2005-11-01 00:25:00,0.67715,0.67748,0.67705,0.67718,764300007.0
2005-11-01 00:30:00,0.67722,0.67735,0.67685,0.67715,887399994.0
2005-11-01 00:35:00,0.67705,0.67734,0.67694,0.67731,928699997.0
2005-11-01 00:40:00,0.67742,0.67742,0.67675,0.67726,599100004.0
2005-11-01 00:45:00,0.67712,0.67741,0.67692,0.67729,727999994.0
2005-11-01 00:50:00,0.67738,0.67755,0.67712,0.67754,592399997.0
2005-11-01 00:55:00,0.67756,0.67771,0.67722,0.67757,577899998.0
2005-11-01 01:00:00,0.6775,0.67758,0.67723,0.67756,832699999.0
2005-11-01 01:05:00,0.67759,0.67759,0.67744,0.67748,618500000.0
2005-11-01 01:10:00,0.67751,0.67755,0.67741,0.67743,797200002.0
2005-11-01 01:15:00,0.6774,0.67756,0.6774,0.67743,520200008.0
2005-11-01 01:20:00,0.67739,0.67747,0.67688,0.67718,758000004.0
2005-11-01 01:25:00,0.67725,0.67756,0.67695,0.67744,745400002.0
2005-11-01 01:30:00,0.67738,0.67745,0.67725,0.67732,417699999.0
2005-11-01 01:35:00,0.6771,0.67741,0.67696,0.67738,546000006.0
2005-11-01 01:40:00,0.67735,0.67745,0.67735,0.67742,790900004.0
2005-11-01 01:45:00,0.67745,0.67748,0.67738,0.6774,790100001.0
2005-11-01 01:50:00,0.6774,0.67749,0.67736,0.67742,652600007.0
2005-11-01 01:55:00,0.67742,0.67754,0.67738,0.67747,406300002.0
2005-11-01 02:00:00,0.67745,0.67753,0.67728,0.67728,712400000.0
2005-11-01 02:05:00,0.67725,0.67738,0.67716,0.67733,760300003.0
2005-11-01 02:10:00,0.67734,0.67741,0.67688,0.67704,603599995.0
2005-11-01 02:15:00,0.67737,0.67744,0.67691,0.67739,558600003.0
2005-11-01 02:20:00,0.67737,0.67742,0.67701,0.67719,671799996.0
2005-11-01 02:25:00,0.67714,0.67732,0.67711,0.67732,655800009.0
2005-11-01 02:30:00,0.67732,0.67737,0.67724,0.67733,506500002.0
2005-11-01 02:35:00,0.67735,0.67738,0.67693,0.67726,543000004.0
2005-11-01 02:40:00,0.67728,0.67738,0.67724,0.67735,717099998.0
2005-11-01 02:45:00,0.6773,0.67739,0.67692,0.67702,643299996.0
2005-11-01 02:50:00,0.67697,0.67733,0.67693,0.67718,481799994.0
2005-11-01 02:55:00,0.67721,0.67729,0.67705,0.67709,787000003.0
2005-11-01 03:00:00,0.67711,0.67717,0.67673,0.67705,821299996.0
2005-11-01 03:05:00,0.67708,0.67712,0.67702,0.67705,653500003.0
2005-11-01 03:10:00,0.6771,0.67716,0.67705,0.67712,473799995.0
2005-11-01 03:15:00,0.67717,0.67722,0.67712,0.6772,365699996.0
2005-11-01 03:20:00,0.67718,0.67724,0.67692,0.67716,1084899997.0
2005-11-01 03:25:00,0.67716,0.67726,0.67707,0.67717,492700005.0
2005-11-01 03:30:00,0.67718,0.67725,0.67706,0.67718,504600009.0
2005-11-01 03:35:00,0.67718,0.67723,0.6771,0.67715,721900009.0
2005-11-01 03:40:00,0.67714,0.67729,0.67714,0.67725,525799996.0
2005-11-01 03:45:00,0.67723,0.67754,0.67723,0.67748,340499998.0
2005-11-01 03:50:00,0.67738,0.67743,0.67728,0.67738,549200000.0
2005-11-01 03:55:00,0.67739,0.6775,0.67733,0.67734,395499998.0
2005-11-01 04:00:00,0.67742,0.67744,0.67735,0.67743,589600003.0
2005-11-01 04:05:00,0.67745,0.67745,0.67735,0.6774,328600003.0
2005-11-01 04:10:00,0.6774,0.67742,0.67724,0.67733,371600002.0
2005-11-01 04:15:00,0.67728,0.67735,0.67728,0.67732,544900002.0
2005-11-01 04:20:00,0.67732,0.67736,0.6772,0.67725,584300006.0
2005-11-01 04:25:00,0.67723,0.67724,0.67712,0.67715,465900004.0
2005-11-01 04:30:00,0.67713,0.67723,0.67676,0.67717,463199994.0
2005-11-01 04:35:00,0.6769,0.67722,0.67674,0.67705,781499999.0
2005-11-01 04:40:00,0.67708,0.6772,0.677,0.6772,575099994.0
2005-11-01 04:45:00,0.67715,0.67727,0.67712,0.67715,510700003.0
2005-11-01 04:50:00,0.67711,0.67722,0.67705,0.6772,898999997.0
2005-11-01 04:55:00,0.67717,0.67722,0.67707,0.67714,531199999.0
2005-11-01 05:00:00,0.67709,0.67716,0.67701,0.67713,461999998.0
2005-11-01 05:05:00,0.67718,0.67718,0.6771,0.67718,492800001.0
2005-11-01 05:10:00,0.67713,0.67725,0.67678,0.67717,666299992.0
2005-11-01 05:15:00,0.67718,0.67725,0.67675,0.67725,507299996.0
2005-11-01 05:20:00,0.67722,0.67734,0.6769,0.6772,987999993.0
2005-11-01 05:25:00,0.6773,0.67732,0.67723,0.67728,462100008.0
2005-11-01 05:30:00,0.67727,0.67735,0.67687,0.67732,680100003.0
2005-11-01 05:35:00,0.67735,0.67738,0.6773,0.67732,353400005.0
2005-11-01 05:40:00,0.67737,0.67737,0.67722,0.67729,613699996.0
2005-11-01 05:45:00,0.67728,0.67748,0.67722,0.6774,668399995.0
2005-11-01 05:50:00,0.67739,0.67742,0.67729,0.67736,539199997.0
2005-11-01 05:55:00,0.67737,0.67748,0.67734,0.67742,692100004.0
2005-11-01 06:00:00,0.67746,0.67748,0.67687,0.6774,550000001.0
2005-11-01 06:05:00,0.67718,0.6775,0.67712,0.6775,346300000.0
2005-11-01 06:10:00,0.6775,0.67752,0.67745,0.6775,345599998.0
2005-11-01 06:15:00,0.67747,0.6775,0.67734,0.67744,756700006.0
2005-11-01 06:20:00,0.67739,0.67748,0.67734,0.67742,351400003.0
2005-11-01 06:25:00,0.6774,0.67745,0.67709,0.67745,555300006.0
2005-11-01 06:30:00,0.67745,0.67748,0.67682,0.67722,424400001.0
2005-11-01 06:35:00,0.6774,0.67745,0.67704,0.6774,429299998.0
2005-11-01 06:40:00,0.67745,0.67747,0.6773,0.6773,393100005.0
2005-11-01 06:45:00,0.67735,0.67735,0.67723,0.6773,669899995.0
2005-11-01 06:50:00,0.67702,0.67727,0.67672,0.67717,651999996.0
2005-11-01 06:55:00,0.6772,0.67726,0.67667,0.67674,607900001.0
2005-11-01 07:00:00,0.67719,0.67723,0.67712,0.67723,402200001.0
2005-11-01 07:05:00,0.67718,0.67733,0.67718,0.67733,261499997.0
2005-11-01 07:10:00,0.67732,0.67753,0.67732,0.67737,512100003.0
2005-11-01 07:15:00,0.67741,0.67751,0.67737,0.67743,646499992.0
2005-11-01 07:20:00,0.67743,0.67745,0.67725,0.6773,374899992.0
2005-11-01 07:25:00,0.67728,0.67739,0.67688,0.67736,619799996.0
2005-11-01 07:30:00,0.67671,0.67738,0.67662,0.67735,595400005.0
2005-11-01 07:35:00,0.67735,0.67735,0.67704,0.67708,733099993.0
2005-11-01 07:40:00,0.67708,0.67738,0.67684,0.67732,892899998.0
2005-11-01 07:45:00,0.6773,0.67738,0.6773,0.67733,345400000.0
2005-11-01 07:50:00,0.67734,0.67734,0.67684,0.67727,658900006.0
2005-11-01 07:55:00,0.67729,0.67742,0.67729,0.67737,449199998.0
2005-11-01 08:00:00,0.6773,0.6774,0.67726,0.67736,528500006.0
2005-11-01 08:05:00,0.67736,0.67743,0.6773,0.67739,451700002.0
2005-11-01 08:10:00,0.67741,0.67745,0.67727,0.67738,804000007.0
2005-11-01 08:15:00,0.67739,0.67747,0.67727,0.67738,447400001.0
2005-11-01 08:20:00,0.67739,0.67745,0.67704,0.6774,678700006.0
2005-11-01 08:25:00,0.67736,0.67743,0.67726,0.6774,448400004.0
2005-11-01 08:30:00,0.67743,0.67746,0.67723,0.67737,603599996.0
2005-11-01 08:35:00,0.67741,0.67771,0.67738,0.67769,594800001.0
2005-11-01 08:40:00,0.67766,0.67782,0.67766,0.67782,733599999.0
2005-11-01 08:45:00,0.67779,0.67793,0.67779,0.6779,950300007.0
2005-11-01 08:50:00,0.67786,0.67786,0.67752,0.67759,486599997.0
2005-11-01 08:55:00,0.67766,0.67782,0.67758,0.67771,575999996.0
2005-11-01 09:00:00,0.67754,0.67757,0.67727,0.67751,845199994.0
2005-11-01 09:05:00,0.67743,0.67758,0.67739,0.67745,647100004.0
2005-11-01 09:10:00,0.67744,0.67752,0.67739,0.67747,782899995.0
2005-11-01 09:15:00,0.6775,0.6776,0.67744,0.67753,492000000.0
2005-11-01 09:20:00,0.67748,0.6776,0.67727,0.6773,570800006.0
2005-11-01 09:25:00,0.67732,0.67745,0.6773,0.67739,865700000.0
2005-11-01 09:30:00,0.67741,0.67742,0.67715,0.6772,539000001.0
2005-11-01 09:35:00,0.67727,0.67729,0.67717,0.67728,618900004.0
2005-11-01 09:40:00,0.67725,0.67734,0.677,0.677,627999999.0
2005-11-01 09:45:00,0.67699,0.67721,0.67693,0.67711,592999999.0
2005-11-01 09:50:00,0.67713,0.67716,0.67703,0.67713,670999993.0
2005-11-01 09:55:00,0.67713,0.67713,0.67694,0.67694,614600005.0
2005-11-01 10:00:00,0.67688,0.677,0.67666,0.67673,661700001.0
2005-11-01 10:05:00,0.67672,0.67675,0.6765,0.67661,994100005.0
2005-11-01 10:10:00,0.6767,0.67679,0.67657,0.67667,620699992.0
2005-11-01 10:15:00,0.67673,0.67723,0.67668,0.67723,848799999.0
2005-11-01 10:20:00,0.67725,0.67736,0.67697,0.67712,435000000.0
2005-11-01 10:25:00,0.67714,0.67725,0.67706,0.67722,817299993.0
2005-11-01 10:30:00,0.6772,0.6772,0.67688,0.67688,499700000.0
2005-11-01 10:35:00,0.67687,0.67756,0.67686,0.67754,716600005.0
2005-11-01 10:40:00,0.67755,0.67774,0.67755,0.67772,637700006.0
2005-11-01 10:45:00,0.67775,0.67779,0.67754,0.67765,749599997.0
2005-11-01 10:50:00,0.67764,0.67765,0.67755,0.67755,532899999.0
2005-11-01 10:55:00,0.67755,0.67783,0.67752,0.67775,671199992.0
2005-11-01 11:00:00,0.67774,0.67797,0.67771,0.6779,617200007.0
2005-11-01 11:05:00,0.67784,0.6779,0.67764,0.67775,566100006.0
2005-11-01 11:10:00,0.6777,0.67778,0.67766,0.67772,731200006.0
2005-11-01 11:15:00,0.67775,0.67795,0.67768,0.67795,746300001.0
2005-11-01 11:20:00,0.67784,0.67812,0.67784,0.67805,621400002.0
2005-11-01 11:25:00,0.67804,0.67814,0.678,0.67802,751499996.0
2005-11-01 11:30:00,0.67805,0.67805,0.6779,0.67802,800199998.0
2005-11-01 11:35:00,0.67807,0.67817,0.67796,0.678,532100002.0
2005-11-01 11:40:00,0.678,0.67805,0.67775,0.67775,536999995.0
2005-11-01 11:45:00,0.67775,0.678,0.67771,0.67798,900500003.0
2005-11-01 11:50:00,0.67788,0.67799,0.67781,0.67788,835900003.0
2005-11-01 11:55:00,0.6779,0.67832,0.67784,0.67832,782499999.0
2005-11-01 12:00:00,0.67823,0.67834,0.67813,0.67816,796299996.0
2005-11-01 12:05:00,0.67817,0.67824,0.67815,0.67822,716999997.0
2005-11-01 12:10:00,0.67823,0.67854,0.67823,0.67851,691899992.0
2005-11-01 12:15:00,0.6784,0.67857,0.6784,0.67844,565800000.0
2005-11-01 12:20:00,0.67846,0.67868,0.67846,0.67854,866000007.0
2005-11-01 12:25:00,0.67857,0.67863,0.67827,0.6783,838299996.0
2005-11-01 12:30:00,0.67826,0.6784,0.67821,0.67838,629899996.0
2005-11-01 12:35:00,0.67842,0.67846,0.67824,0.67832,741799997.0
2005-11-01 12:40:00,0.67826,0.67832,0.67808,0.67828,770299993.0
2005-11-01 12:45:00,0.67832,0.67838,0.67823,0.67829,638900001.0
2005-11-01 12:50:00,0.67832,0.67839,0.67817,0.67822,771000001.0
2005-11-01 12:55:00,0.67827,0.67839,0.67812,0.67812,566200008.0
2005-11-01 13:00:00,0.67813,0.67834,0.67812,0.67834,566299998.0
2005-11-01 13:05:00,0.67832,0.6785,0.67829,0.67837,594700004.0
2005-11-01 13:10:00,0.67837,0.6786,0.67835,0.67851,678000006.0
2005-11-01 13:15:00,0.67846,0.67855,0.6783,0.67833,638999996.0
2005-11-01 13:20:00,0.67833,0.67858,0.67812,0.67858,396900004.0
2005-11-01 13:25:00,0.67858,0.67858,0.67824,0.67837,639100001.0
2005-11-01 13:30:00,0.67839,0.67862,0.67836,0.67857,747399997.0
2005-11-01 13:35:00,0.67855,0.67872,0.67851,0.67853,926799997.0
2005-11-01 13:40:00,0.67859,0.67888,0.67852,0.67886,619499994.0
2005-11-01 13:45:00,0.67885,0.67885,0.67867,0.67872,672700009.0
2005-11-01 13:50:00,0.6787,0.67905,0.67869,0.67869,716799997.0
2005-11-01 13:55:00,0.67872,0.67886,0.67869,0.67886,524900003.0
2005-11-01 14:00:00,0.6789,0.67903,0.67879,0.67903,861499998.0
2005-11-01 14:05:00,0.67899,0.67914,0.67891,0.67893,734800002.0
2005-11-01 14:10:00,0.6789,0.6789,0.67858,0.6786,394500002.0
2005-11-01 14:15:00,0.67864,0.6787,0.6785,0.67855,640500005.0
2005-11-01 14:20:00,0.67858,0.67864,0.67841,0.6786,663499999.0
2005-11-01 14:25:00,0.67862,0.67887,0.67862,0.67877,736700002.0
2005-11-01 14:30:00,0.67875,0.6793,0.67873,0.6793,672899996.0
2005-11-01 14:35:00,0.6793,0.67933,0.67901,0.6791,788100002.0
2005-11-01 14:40:00,0.67912,0.67914,0.67902,0.67908,779299998.0
2005-11-01 14:45:00,0.67909,0.67912,0.67898,0.67905,645800001.0
2005-11-01 14:50:00,0.67905,0.67908,0.679,0.67901,489400000.0
2005-11-01 14:55:00,0.67904,0.67907,0.67896,0.67904,677999996.0
2005-11-01 15:00:00,0.67901,0.67905,0.67876,0.67885,614899999.0
2005-11-01 15:05:00,0.67885,0.67891,0.67879,0.67888,589500002.0
2005-11-01 15:10:00,0.6789,0.6789,0.67874,0.67882,486499997.0
2005-11-01 15:15:00,0.67884,0.67888,0.67863,0.67872,751600001.0
2005-11-01 15:20:00,0.6787,0.67878,0.67857,0.6787,611099987.0
2005-11-01 15:25:00,0.67868,0.6788,0.67865,0.6787,649999997.0
2005-11-01 15:30:00,0.67875,0.67887,0.67875,0.67877,544099999.0
2005-11-01 15:35:00,0.67881,0.6789,0.67871,0.6788,591099998.0
2005-11-01 15:40:00,0.67885,0.67892,0.67878,0.67883,613699993.0
2005-11-01 15:45:00,0.67887,0.67894,0.67877,0.6788,520499998.0
2005-11-01 15:50:00,0.6788,0.67904,0.67873,0.67897,606199999.0
2005-11-01 15:55:00,0.67896,0.67902,0.6787,0.67873,511499998.0
2005-11-01 16:00:00,0.67875,0.67898,0.67875,0.67885,926299995.0
2005-11-01 16:05:00,0.67884,0.67893,0.67865,0.67873,865500003.0
2005-11-01 16:10:00,0.67873,0.67887,0.67866,0.67887,459100002.0
2005-11-01 16:15:00,0.67887,0.67897,0.67878,0.67897,580099997.0
2005-11-01 16:20:00,0.67895,0.67911,0.67893,0.679,628399991.0
2005-11-01 16:25:00,0.67898,0.67922,0.67898,0.67915,583899987.0
2005-11-01 16:30:00,0.67916,0.67931,0.67904,0.6792,611899998.0
2005-11-01 16:35:00,0.67926,0.67927,0.67878,0.67882,590100003.0
2005-11-01 16:40:00,0.67881,0.67909,0.67881,0.67892,694699994.0
2005-11-01 16:45:00,0.67885,0.67908,0.67885,0.679,773999996.0
2005-11-01 16:50:00,0.67907,0.67921,0.67901,0.67901,634000008.0
2005-11-01 16:55:00,0.67909,0.67924,0.67892,0.67911,929800000.0
2005-11-01 17:00:00,0.67909,0.67977,0.67906,0.67964,697900000.0
2005-11-01 17:05:00,0.67956,0.67989,0.67946,0.67972,724500002.0
2005-11-01 17:10:00,0.67977,0.68009,0.67963,0.6797,637000000.0
2005-11-01 17:15:00,0.67971,0.67992,0.67966,0.67975,716199994.0
2005-11-01 17:20:00,0.67981,0.68001,0.67978,0.67989,813099997.0
2005-11-01 17:25:00,0.67988,0.68013,0.67988,0.6801,649299997.0
2005-11-01 17:30:00,0.6801,0.68023,0.67999,0.68012,624399999.0
2005-11-01 17:35:00,0.68017,0.68038,0.68016,0.68032,648000004.0
2005-11-01 17:40:00,0.68025,0.68031,0.68011,0.68021,557100005.0
2005-11-01 17:45:00,0.68019,0.68065,0.68016,0.68058,707899993.0
2005-11-01 17:50:00,0.68052,0.68074,0.68052,0.68069,459299995.0
2005-11-01 17:55:00,0.68054,0.68066,0.6805,0.68058,895000000.0
2005-11-01 18:00:00,0.68055,0.68068,0.68046,0.68068,5447100017.0
2005-11-01 18:05:00,0.68062,0.68063,0.6803,0.68039,6831199978.0
2005-11-01 18:10:00,0.68041,0.68046,0.68027,0.68032,5717399976.0
2005-11-01 18:15:00,0.6803,0.68048,0.68021,0.68038,3496300002.0
2005-11-01 18:20:00,0.6804,0.68047,0.68027,0.68028,4849800021.0
2005-11-01 18:25:00,0.68028,0.68058,0.68026,0.68048,4247900011.0
2005-11-01 18:30:00,0.68049,0.68089,0.6803,0.68089,3971099997.0
2005-11-01 18:35:00,0.68095,0.68098,0.68059,0.68059,2013900001.0
2005-11-01 18:40:00,0.68063,0.68069,0.6805,0.6805,2407699992.0
2005-11-01 18:45:00,0.68048,0.68053,0.68035,0.68045,1280100006.0
2005-11-01 18:50:00,0.68043,0.68057,0.68027,0.68048,1511400003.0
2005-11-01 18:55:00,0.68045,0.68048,0.68032,0.68045,3223499996.0
2005-11-01 19:00:00,0.68045,0.68074,0.6804,0.68073,2165100010.0
2005-11-01 19:05:00,0.68072,0.68078,0.6807,0.68078,2997199990.0
2005-11-01 19:10:00,0.68078,0.68078,0.6807,0.68073,1464899997.0
2005-11-01 19:15:00,0.68073,0.68077,0.68052,0.68056,2036500009.0
2005-11-01 19:20:00,0.68051,0.68071,0.68046,0.68065,1350800003.0
2005-11-01 19:25:00,0.68062,0.68081,0.68056,0.68077,2351899991.0
2005-11-01 19:30:00,0.68072,0.68083,0.68065,0.6808,2555599992.0
2005-11-01 19:35:00,0.6808,0.68094,0.68078,0.6808,2137300010.0
2005-11-01 19:40:00,0.68083,0.68093,0.68075,0.68082,2047400012.0
2005-11-01 19:45:00,0.68085,0.68088,0.68076,0.68082,1146499998.0
2005-11-01 19:50:00,0.68082,0.6809,0.68062,0.68069,1350799996.0
2005-11-01 19:55:00,0.68071,0.68077,0.68065,0.68067,1659699995.0
2005-11-01 20:00:00,0.68073,0.68078,0.68069,0.68078,866499990.0
2005-11-01 20:05:00,0.6808,0.6808,0.68062,0.6807,1430299996.0
2005-11-01 20:10:00,0.68066,0.68066,0.68032,0.68047,2249099990.0
2005-11-01 20:15:00,0.68049,0.68051,0.68025,0.68025,2474400002.0
2005-11-01 20:20:00,0.68029,0.68042,0.68028,0.6804,1430999988.0
2005-11-01 20:25:00,0.6804,0.68047,0.67996,0.68038,2779000000.0
2005-11-01 20:30:00,0.68038,0.68063,0.68033,0.68061,5590299970.0
2005-11-01 20:35:00,0.68063,0.68065,0.68046,0.68055,2553100003.0
2005-11-01 20:40:00,0.68056,0.68068,0.68047,0.68061,2355900018.0
2005-11-01 20:45:00,0.68065,0.68066,0.6805,0.68061,2000999999.0
2005-11-01 20:50:00,0.6806,0.68063,0.68001,0.6806,4303599983.0
2005-11-01 20:55:00,0.6806,0.68065,0.68052,0.68055,4910900013.0
2005-11-01 21:00:00,0.68058,0.68063,0.68047,0.68052,4339599995.0
2005-11-01 21:05:00,0.68051,0.68068,0.68047,0.68056,2060499990.0
2005-11-01 21:10:00,0.68053,0.68059,0.6802,0.68032,1566200003.0
2005-11-01 21:15:00,0.68035,0.68073,0.68028,0.68058,1658500003.0
2005-11-01 21:20:00,0.68067,0.68087,0.68036,0.68036,2420400008.0
2005-11-01 21:25:00,0.68034,0.68035,0.68016,0.68021,882999998.0
2005-11-01 21:30:00,0.68014,0.68064,0.67996,0.6804,2088900013.0
2005-11-01 21:35:00,0.68038,0.68038,0.68009,0.6803,1189900001.0
2005-11-01 21:40:00,0.68026,0.68044,0.68007,0.68023,1433499999.0
2005-11-01 21:45:00,0.68022,0.68022,0.68004,0.68016,1015000003.0
2005-11-01 21:50:00,0.68012,0.68021,0.68002,0.68013,1041399994.0
2005-11-01 21:55:00,0.68013,0.68022,0.68006,0.68018,1328899998.0
2005-11-01 22:00:00,0.68018,0.68024,0.68006,0.68012,1816699992.0
2005-11-01 22:05:00,0.68009,0.68016,0.68003,0.68005,828899996.0
2005-11-01 22:10:00,0.68002,0.6801,0.68,0.6801,924399999.0
2005-11-01 22:15:00,0.68007,0.68015,0.67965,0.67993,1553500006.0
2005-11-01 22:20:00,0.67999,0.68013,0.67997,0.68002,1371200001.0
2005-11-01 22:25:00,0.68,0.68015,0.68,0.6801,1327700004.0
2005-11-01 22:30:00,0.68014,0.6802,0.68006,0.6801,1098499998.0
2005-11-01 22:35:00,0.6801,0.6803,0.68008,0.68021,1030100002.0
2005-11-01 22:40:00,0.68017,0.68027,0.67995,0.68024,1370999998.0
2005-11-01 22:45:00,0.68028,0.68033,0.68015,0.68025,724900004.0
2005-11-01 22:50:00,0.68026,0.68028,0.68015,0.68018,553700005.0
2005-11-01 22:55:00,0.68022,0.68029,0.68007,0.68007,913500000.0
2005-11-01 23:00:00,0.67995,0.68031,0.67995,0.68023,614599993.0
2005-11-01 23:05:00,0.68023,0.68045,0.68019,0.68043,994799996.0
2005-11-01 23:10:00,0.6804,0.68052,0.6803,0.68041,739899986.0
2005-11-01 23:15:00,0.68043,0.68047,0.68027,0.68033,625299999.0
2005-11-01 23:20:00,0.68034,0.68043,0.68028,0.68028,603299996.0
2005-11-01 23:25:00,0.68025,0.68063,0.68025,0.68053,689100010.0
2005-11-01 23:30:00,0.68053,0.68069,0.68042,0.6805,813200009.0
2005-11-01 23:35:00,0.68055,0.68057,0.68042,0.68042,635899992.0
2005-11-01 23:40:00,0.68038,0.68057,0.68034,0.6804,641400004.0
2005-11-01 23:45:00,0.6805,0.68073,0.68046,0.68065,788100006.0
2005-11-01 23:50:00,0.68069,0.68087,0.68063,0.6808,610000003.0
2005-11-01 23:55:00,0.68083,0.68083,0.68041,0.68075,552799998.0
2005-11-02 00:00:00,0.68049,0.68066,0.68017,0.68031,912200002.0
2005-11-02 00:05:00,0.68039,0.68069,0.68037,0.68055,747900013.0
2005-11-02 00:10:00,0.68057,0.68058,0.68002,0.68051,825300000.0
2005-11-02 00:15:00,0.68049,0.6807,0.68002,0.68039,625799996.0
2005-11-02 00:20:00,0.68029,0.68094,0.68014,0.68077,931999997.0
2005-11-02 00:25:00,0.68082,0.68105,0.6806,0.68067,748500000.0
2005-11-02 00:30:00,0.68077,0.68087,0.68063,0.68073,755600002.0
2005-11-02 00:35:00,0.68064,0.68105,0.68064,0.681,725300001.0
2005-11-02 00:40:00,0.68102,0.68126,0.6809,0.68115,709599989.0
2005-11-02 00:45:00,0.68109,0.68111,0.68102,0.68105,779700001.0
2005-11-02 00:50:00,0.6811,0.68125,0.68104,0.68125,963699998.0
2005-11-02 00:55:00,0.68113,0.68113,0.68065,0.68081,737899998.0
2005-11-02 01:00:00,0.68081,0.68092,0.68075,0.68085,806400003.0
2005-11-02 01:05:00,0.68078,0.68088,0.68065,0.68088,708400000.0
2005-11-02 01:10:00,0.68089,0.68089,0.68072,0.6808,698399999.0
2005-11-02 01:15:00,0.68074,0.68085,0.68064,0.68077,542399999.0
2005-11-02 01:20:00,0.68082,0.68092,0.68073,0.6808,640999996.0
2005-11-02 01:25:00,0.68085,0.68098,0.68076,0.68098,537400001.0
2005-11-02 01:30:00,0.68091,0.68105,0.68091,0.68102,604200003.0
2005-11-02 01:35:00,0.68101,0.68112,0.68097,0.68112,761800001.0
2005-11-02 01:40:00,0.68108,0.68111,0.68092,0.68098,597599997.0
2005-11-02 01:45:00,0.68102,0.68113,0.681,0.68104,792399999.0
2005-11-02 01:50:00,0.68104,0.68113,0.6809,0.68102,587800008.0
2005-11-02 01:55:00,0.68103,0.68108,0.68094,0.68097,488399994.0
2005-11-02 02:00:00,0.68097,0.68108,0.68081,0.68083,930500009.0
2005-11-02 02:05:00,0.68082,0.68103,0.68067,0.68098,757499996.0
2005-11-02 02:10:00,0.68103,0.68104,0.68083,0.68088,629299998.0
2005-11-02 02:15:00,0.68085,0.68085,0.68066,0.68083,462900001.0
2005-11-02 02:20:00,0.68082,0.68097,0.68082,0.68093,437400003.0
2005-11-02 02:25:00,0.68095,0.681,0.6809,0.68097,697000001.0
2005-11-02 02:30:00,0.68092,0.68107,0.6809,0.68105,610900004.0
2005-11-02 02:35:00,0.68103,0.68103,0.6809,0.6809,745400002.0
2005-11-02 02:40:00,0.68095,0.681,0.68089,0.68098,489099999.0
2005-11-02 02:45:00,0.68093,0.68095,0.68075,0.68087,406600001.0
2005-11-02 02:50:00,0.68087,0.68087,0.68065,0.68065,763400006.0
2005-11-02 02:55:00,0.68069,0.68092,0.6806,0.68091,591999996.0
2005-11-02 03:00:00,0.68095,0.68095,0.68075,0.68075,412400004.0
2005-11-02 03:05:00,0.68078,0.6809,0.68069,0.68077,664399998.0
2005-11-02 03:10:00,0.68084,0.68097,0.68077,0.68083,556500003.0
2005-11-02 03:15:00,0.68086,0.68093,0.68049,0.68071,650100006.0
2005-11-02 03:20:00,0.68091,0.68102,0.68087,0.68089,391699997.0
2005-11-02 03:25:00,0.68085,0.68094,0.68056,0.68056,415399999.0
2005-11-02 03:30:00,0.68021,0.68081,0.6802,0.6808,978300005.0
2005-11-02 03:35:00,0.6807,0.68091,0.68038,0.6808,709100002.0
2005-11-02 03:40:00,0.68075,0.68083,0.68072,0.68081,338900000.0
2005-11-02 03:45:00,0.6808,0.68082,0.68074,0.68078,415200003.0
2005-11-02 03:50:00,0.68074,0.68083,0.68071,0.68075,331999999.0
2005-11-02 03:55:00,0.68072,0.6808,0.68065,0.68073,330600002.0
2005-11-02 04:00:00,0.6808,0.68083,0.68075,0.68079,664199996.0
2005-11-02 04:05:00,0.68085,0.68094,0.68081,0.68084,500899998.0
2005-11-02 04:10:00,0.68075,0.68087,0.68069,0.68069,460900006.0
2005-11-02 04:15:00,0.68073,0.68092,0.68072,0.68087,464300004.0
2005-11-02 04:20:00,0.68087,0.68097,0.68087,0.68094,815799995.0
2005-11-02 04:25:00,0.68091,0.68096,0.68078,0.68088,366799998.0
2005-11-02 04:30:00,0.68089,0.68102,0.68061,0.68093,604599996.0
2005-11-02 04:35:00,0.68094,0.68096,0.68084,0.68086,829599999.0
2005-11-02 04:40:00,0.68093,0.68105,0.68088,0.68099,387200000.0
2005-11-02 04:45:00,0.68095,0.68106,0.68095,0.681,499399998.0
2005-11-02 04:50:00,0.68098,0.681,0.68039,0.681,985199998.0
2005-11-02 04:55:00,0.68097,0.681,0.68049,0.68092,851999996.0
2005-11-02 05:00:00,0.6809,0.68099,0.6809,0.68095,775100002.0
2005-11-02 05:05:00,0.68095,0.68101,0.68085,0.68093,287200001.0
2005-11-02 05:10:00,0.68089,0.68095,0.68049,0.68088,729599992.0
2005-11-02 05:15:00,0.68078,0.68093,0.68051,0.68088,740999993.0
2005-11-02 05:20:00,0.68085,0.6809,0.68071,0.68073,711400006.0
2005-11-02 05:25:00,0.68076,0.68076,0.6806,0.68073,574699996.0
2005-11-02 05:30:00,0.6807,0.68096,0.68058,0.68095,894799997.0
2005-11-02 05:35:00,0.68093,0.68117,0.68091,0.68094,608200001.0
2005-11-02 05:40:00,0.68096,0.68113,0.68092,0.68113,627300000.0
2005-11-02 05:45:00,0.68106,0.68108,0.68067,0.68067,611600000.0
2005-11-02 05:50:00,0.68053,0.68104,0.68053,0.681,708800007.0
2005-11-02 05:55:00,0.68061,0.68131,0.68059,0.68101,595600005.0
2005-11-02 06:00:00,0.68098,0.68112,0.68067,0.68107,449500008.0
2005-11-02 06:05:00,0.681,0.68116,0.68073,0.68116,520299992.0
2005-11-02 06:10:00,0.68119,0.68125,0.68102,0.68107,710199992.0
2005-11-02 06:15:00,0.68104,0.6811,0.68092,0.68109,830099992.0
2005-11-02 06:20:00,0.68107,0.68121,0.68104,0.68104,557800001.0
2005-11-02 06:25:00,0.681,0.6811,0.68097,0.68103,498900001.0
2005-11-02 06:30:00,0.6811,0.68121,0.68102,0.6812,553799997.0
2005-11-02 06:35:00,0.68117,0.6812,0.68105,0.68114,594900001.0
2005-11-02 06:40:00,0.68118,0.68128,0.68115,0.6812,770300004.0
2005-11-02 06:45:00,0.68128,0.68129,0.68117,0.68125,647500010.0
2005-11-02 06:50:00,0.6812,0.68127,0.68114,0.68122,472400000.0
2005-11-02 06:55:00,0.68124,0.68129,0.68115,0.68124,494500001.0
2005-11-02 07:00:00,0.68119,0.68127,0.68094,0.68117,764500000.0
2005-11-02 07:05:00,0.68123,0.68145,0.68101,0.6814,572300002.0
2005-11-02 07:10:00,0.68138,0.68143,0.68127,0.68132,527199998.0
2005-11-02 07:15:00,0.68135,0.68141,0.68125,0.68125,670099990.0
2005-11-02 07:20:00,0.68123,0.68145,0.6812,0.68131,646300004.0
2005-11-02 07:25:00,0.68115,0.68131,0.68093,0.68131,384799996.0
2005-11-02 07:30:00,0.68127,0.6813,0.68109,0.68128,821299995.0
2005-11-02 07:35:00,0.68131,0.68138,0.68126,0.68128,861499992.0
2005-11-02 07:40:00,0.68131,0.68137,0.68119,0.68127,798000002.0
2005-11-02 07:45:00,0.68125,0.68133,0.68124,0.68126,413200002.0
2005-11-02 07:50:00,0.68129,0.68129,0.68102,0.68123,585299998.0
2005-11-02 07:55:00,0.68125,0.68126,0.68099,0.68113,493899999.0
2005-11-02 08:00:00,0.68105,0.68121,0.68103,0.68103,616700001.0
2005-11-02 08:05:00,0.68101,0.68116,0.68099,0.68116,476400009.0
2005-11-02 08:10:00,0.68122,0.68129,0.68112,0.68115,568099998.0
2005-11-02 08:15:00,0.68117,0.68119,0.6811,0.68115,188999999.0
2005-11-02 08:20:00,0.6811,0.68119,0.68102,0.68119,504800001.0
2005-11-02 08:25:00,0.68109,0.68125,0.68106,0.68106,394599996.0
2005-11-02 08:30:00,0.68102,0.68117,0.68097,0.68097,646699997.0
2005-11-02 08:35:00,0.68095,0.6812,0.68095,0.6812,468800000.0
2005-11-02 08:40:00,0.68113,0.68113,0.68099,0.6811,531999996.0
2005-11-02 08:45:00,0.6811,0.6811,0.68091,0.68095,627199998.0
2005-11-02 08:50:00,0.68091,0.68099,0.68078,0.68078,455600001.0
2005-11-02 08:55:00,0.68085,0.68085,0.68074,0.6808,638199997.0
2005-11-02 09:00:00,0.68084,0.6809,0.68062,0.68073,631800003.0
2005-11-02 09:05:00,0.68073,0.68073,0.68057,0.68063,319300001.0
2005-11-02 09:10:00,0.68063,0.6807,0.6806,0.68066,661199999.0
2005-11-02 09:15:00,0.68062,0.68078,0.6806,0.68078,705699998.0
2005-11-02 09:20:00,0.68085,0.68085,0.68061,0.68061,637300002.0
2005-11-02 09:25:00,0.68065,0.68093,0.68061,0.68093,711000006.0
2005-11-02 09:30:00,0.68113,0.68145,0.68113,0.6813,645900005.0
2005-11-02 09:35:00,0.68127,0.68138,0.68113,0.68135,725400003.0
2005-11-02 09:40:00,0.68133,0.6814,0.6812,0.6813,778699991.0
2005-11-02 09:45:00,0.68131,0.68142,0.68127,0.68138,833599994.0
2005-11-02 09:50:00,0.68141,0.68149,0.6813,0.68147,593600002.0
2005-11-02 09:55:00,0.68146,0.6815,0.68129,0.68132,907700008.0
2005-11-02 10:00:00,0.68135,0.68145,0.68133,0.68143,824299998.0
2005-11-02 10:05:00,0.68142,0.68144,0.68124,0.68137,599599990.0
2005-11-02 10:10:00,0.68133,0.68133,0.68105,0.68105,431500000.0
2005-11-02 10:15:00,0.6811,0.68121,0.68109,0.68115,776600006.0
2005-11-02 10:20:00,0.68115,0.6812,0.68111,0.68115,642700007.0
2005-11-02 10:25:00,0.68113,0.68118,0.68097,0.68102,845000005.0
2005-11-02 10:30:00,0.68103,0.68106,0.68077,0.68083,710700005.0
2005-11-02 10:35:00,0.68083,0.68098,0.68075,0.68089,788700006.0
2005-11-02 10:40:00,0.68092,0.68112,0.68088,0.68112,723699994.0
2005-11-02 10:45:00,0.6811,0.68116,0.68092,0.68104,702399993.0
2005-11-02 10:50:00,0.681,0.68106,0.68093,0.68095,641699990.0
2005-11-02 10:55:00,0.68092,0.68101,0.68074,0.68078,662299994.0
2005-11-02 11:00:00,0.68072,0.68077,0.68062,0.68073,606999999.0
2005-11-02 11:05:00,0.68066,0.68066,0.6805,0.68059,507300000.0
2005-11-02 11:10:00,0.68058,0.6807,0.68053,0.68062,801099996.0
2005-11-02 11:15:00,0.68067,0.68074,0.68059,0.6807,698899997.0
2005-11-02 11:20:00,0.68067,0.68074,0.68055,0.68066,681600010.0
2005-11-02 11:25:00,0.68064,0.6807,0.68049,0.68061,937100000.0
2005-11-02 11:30:00,0.68068,0.68068,0.68055,0.68057,706400005.0
2005-11-02 11:35:00,0.68059,0.68066,0.68053,0.68061,727099994.0
2005-11-02 11:40:00,0.68063,0.68066,0.68044,0.68055,392099994.0
2005-11-02 11:45:00,0.68055,0.68069,0.68048,0.68058,693900000.0
2005-11-02 11:50:00,0.6805,0.68057,0.68021,0.68021,879999991.0
2005-11-02 11:55:00,0.68027,0.6805,0.68022,0.6805,895999997.0
2005-11-02 12:00:00,0.68043,0.68063,0.68042,0.68051,852600001.0
2005-11-02 12:05:00,0.68051,0.68062,0.68041,0.68046,802100003.0
2005-11-02 12:10:00,0.68046,0.68053,0.68042,0.68042,583800007.0
2005-11-02 12:15:00,0.68038,0.68048,0.68025,0.68025,700900008.0
2005-11-02 12:20:00,0.68022,0.68034,0.68019,0.68021,747999996.0
2005-11-02 12:25:00,0.68018,0.68023,0.67999,0.67999,738799998.0
2005-11-02 12:30:00,0.67999,0.68034,0.67995,0.68017,901400004.0
2005-11-02 12:35:00,0.68022,0.68028,0.68017,0.68028,524400006.0
2005-11-02 12:40:00,0.68022,0.68026,0.68015,0.68018,742400005.0
2005-11-02 12:45:00,0.68022,0.68027,0.68017,0.6802,604200001.0
2005-11-02 12:50:00,0.68025,0.68031,0.68013,0.68019,667699996.0
2005-11-02 12:55:00,0.68016,0.68016,0.6799,0.67994,615800007.0
2005-11-02 13:00:00,0.67999,0.68003,0.67981,0.67982,692000003.0
2005-11-02 13:05:00,0.67978,0.68007,0.67966,0.68003,672599996.0
2005-11-02 13:10:00,0.67996,0.6801,0.67982,0.67986,855300004.0
2005-11-02 13:15:00,0.67982,0.6801,0.67982,0.68004,814799996.0
2005-11-02 13:20:00,0.68007,0.68017,0.67999,0.68011,656299996.0
2005-11-02 13:25:00,0.68012,0.68017,0.67999,0.67999,600900005.0
2005-11-02 13:30:00,0.68004,0.68015,0.67999,0.68012,648200000.0
2005-11-02 13:35:00,0.68007,0.6802,0.68003,0.68012,611399993.0
2005-11-02 13:40:00,0.68009,0.68009,0.67991,0.67993,675300001.0
2005-11-02 13:45:00,0.67991,0.67997,0.67982,0.67987,935000008.0
2005-11-02 13:50:00,0.67985,0.67994,0.67955,0.67957,911799992.0
2005-11-02 13:55:00,0.6795,0.67962,0.67936,0.67936,464599999.0
2005-11-02 14:00:00,0.67932,0.67955,0.67929,0.67951,625700002.0
2005-11-02 14:05:00,0.67946,0.67965,0.67944,0.67955,928700007.0
2005-11-02 14:10:00,0.67955,0.67959,0.67938,0.67938,438000000.0
2005-11-02 14:15:00,0.67935,0.67935,0.67922,0.67928,497299997.0
2005-11-02 14:20:00,0.67933,0.67935,0.67893,0.67897,696099999.0
2005-11-02 14:25:00,0.67899,0.67905,0.67892,0.67899,989600005.0
2005-11-02 14:30:00,0.67897,0.67904,0.6788,0.67888,510799996.0
2005-11-02 14:35:00,0.67889,0.679,0.67888,0.67892,779200002.0
2005-11-02 14:40:00,0.67893,0.67899,0.67888,0.67896,619200002.0
2005-11-02 14:45:00,0.67898,0.67902,0.67888,0.679,793599991.0
2005-11-02 14:50:00,0.67897,0.6792,0.67895,0.67917,508100003.0
2005-11-02 14:55:00,0.6792,0.67923,0.67905,0.6792,848100002.0
2005-11-02 15:00:00,0.67922,0.67924,0.67903,0.6791,739900015.0
2005-11-02 15:05:00,0.6791,0.6791,0.67898,0.67903,571100007.0
2005-11-02 15:10:00,0.67906,0.67907,0.67874,0.67878,663700002.0
2005-11-02 15:15:00,0.67881,0.67909,0.6788,0.67897,578599998.0
2005-11-02 15:20:00,0.67901,0.67905,0.6788,0.67885,582900003.0
2005-11-02 15:25:00,0.67886,0.6791,0.67885,0.67895,438100000.0
2005-11-02 15:30:00,0.67891,0.6791,0.67889,0.67903,554300002.0
2005-11-02 15:35:00,0.67916,0.67934,0.67912,0.6793,813699998.0
2005-11-02 15:40:00,0.67931,0.67931,0.6792,0.67921,504299999.0
2005-11-02 15:45:00,0.67926,0.67929,0.6791,0.67913,391300004.0
2005-11-02 15:50:00,0.67912,0.67928,0.67912,0.67919,462099994.0
2005-11-02 15:55:00,0.67923,0.67954,0.67923,0.67954,685099996.0
2005-11-02 16:00:00,0.67948,0.67963,0.67939,0.67958,547300001.0
2005-11-02 16:05:00,0.67959,0.67975,0.67954,0.67967,845100006.0
2005-11-02 16:10:00,0.67965,0.67968,0.67944,0.67947,563899997.0
2005-11-02 16:15:00,0.67945,0.67945,0.67912,0.67929,666599999.0
2005-11-02 16:20:00,0.67927,0.67964,0.67921,0.67959,986199997.0
2005-11-02 16:25:00,0.67964,0.67973,0.67953,0.67953,857799991.0
2005-11-02 16:30:00,0.67943,0.6795,0.67937,0.67939,826400002.0
2005-11-02 16:35:00,0.67943,0.6797,0.67943,0.67968,610800002.0
2005-11-02 16:40:00,0.67965,0.67965,0.67949,0.6796,700999991.0
2005-11-02 16:45:00,0.67956,0.67984,0.67956,0.67963,830800003.0
2005-11-02 16:50:00,0.67971,0.67975,0.67958,0.67965,782699996.0
2005-11-02 16:55:00,0.67963,0.67972,0.67954,0.67967,552799988.0
2005-11-02 17:00:00,0.67963,0.67965,0.67943,0.67954,733200004.0
2005-11-02 17:05:00,0.6795,0.67959,0.6794,0.67949,792999995.0
2005-11-02 17:10:00,0.67951,0.67963,0.67943,0.67963,467200004.0
2005-11-02 17:15:00,0.67965,0.67986,0.67956,0.67979,968800002.0
2005-11-02 17:20:00,0.67985,0.68001,0.67979,0.68001,820600002.0
2005-11-02 17:25:00,0.68,0.68004,0.67975,0.67992,657899996.0
2005-11-02 17:30:00,0.67995,0.6804,0.67985,0.68035,698600001.0
2005-11-02 17:35:00,0.68038,0.68038,0.68002,0.68012,841399996.0
2005-11-02 17:40:00,0.68013,0.68019,0.68,0.68008,842400002.0
2005-11-02 17:45:00,0.68007,0.68011,0.67992,0.68001,576699996.0
2005-11-02 17:50:00,0.67995,0.68001,0.67989,0.67994,568399999.0
2005-11-02 17:55:00,0.6798,0.6798,0.67955,0.67969,633700001.0
2005-11-02 18:00:00,0.67969,0.67993,0.67961,0.67985,5339900003.0
2005-11-02 18:05:00,0.67979,0.67986,0.6793,0.67963,6719700006.0
2005-11-02 18:10:00,0.67962,0.6797,0.67947,0.67947,5553599984.0
2005-11-02 18:15:00,0.67949,0.67953,0.67933,0.67939,5090199994.0
2005-11-02 18:20:00,0.67941,0.67946,0.67929,0.67932,5032000007.0
2005-11-02 18:25:00,0.67934,0.67961,0.67934,0.67946,3794699995.0
2005-11-02 18:30:00,0.67945,0.67959,0.67941,0.67949,3602099986.0
2005-11-02 18:35:00,0.67949,0.67953,0.67941,0.67948,1551499991.0
2005-11-02 18:40:00,0.67946,0.67963,0.6794,0.67958,2587499987.0
2005-11-02 18:45:00,0.67958,0.67974,0.67947,0.6797,1249099992.0
2005-11-02 18:50:00,0.67966,0.67972,0.67945,0.67963,2254399986.0
2005-11-02 18:55:00,0.67962,0.67966,0.67936,0.67936,3234500009.0
2005-11-02 19:00:00,0.67937,0.67954,0.67937,0.6795,2043600005.0
2005-11-02 19:05:00,0.67947,0.67955,0.6794,0.67946,2674600007.0
2005-11-02 19:10:00,0.67943,0.67946,0.67935,0.67946,1378599999.0
2005-11-02 19:15:00,0.67948,0.67955,0.67943,0.6795,1830899999.0
2005-11-02 19:20:00,0.67946,0.67958,0.6794,0.67958,1326299995.0
2005-11-02 19:25:00,0.67957,0.67962,0.67947,0.67954,2158400017.0
2005-11-02 19:30:00,0.67958,0.67986,0.67952,0.67952,2521699989.0
2005-11-02 19:35:00,0.67949,0.67954,0.67931,0.67932,2726199997.0
2005-11-02 19:40:00,0.67927,0.67936,0.67925,0.67928,2217100001.0
2005-11-02 19:45:00,0.67932,0.67935,0.67921,0.67929,879999994.0
2005-11-02 19:50:00,0.6793,0.67938,0.6792,0.67925,1199200005.0
2005-11-02 19:55:00,0.67927,0.67931,0.67911,0.67922,1643600006.0
2005-11-02 20:00:00,0.6793,0.67941,0.67929,0.67936,1071899991.0
2005-11-02 20:05:00,0.67934,0.67934,0.67922,0.6793,1305500008.0
2005-11-02 20:10:00,0.67929,0.67935,0.67922,0.67928,2016899999.0
2005-11-02 20:15:00,0.67931,0.67934,0.67924,0.67925,1869600004.0
2005-11-02 20:20:00,0.67928,0.67936,0.67915,0.6792,1701000010.0
2005-11-02 20:25:00,0.6792,0.67937,0.67916,0.67927,2815700004.0
2005-11-02 20:30:00,0.67928,0.67936,0.67919,0.67919,4879299997.0
2005-11-02 20:35:00,0.67921,0.67929,0.67915,0.6792,2439600006.0
2005-11-02 20:40:00,0.6792,0.67937,0.6792,0.67929,2814300001.0
2005-11-02 20:45:00,0.6793,0.67947,0.67924,0.67932,2428800010.0
2005-11-02 20:50:00,0.67931,0.67945,0.67915,0.6793,3962200008.0
2005-11-02 20:55:00,0.67932,0.67939,0.67925,0.6793,5248399975.0
2005-11-02 21:00:00,0.67931,0.67935,0.67922,0.67927,4223100017.0
2005-11-02 21:05:00,0.67925,0.67932,0.67922,0.6793,1989200000.0
2005-11-02 21:10:00,0.6793,0.67936,0.67893,0.67928,1425900007.0
2005-11-02 21:15:00,0.67928,0.67933,0.67925,0.67925,1532499997.0
2005-11-02 21:20:00,0.67932,0.67947,0.67932,0.67932,2486900004.0
2005-11-02 21:25:00,0.67933,0.67944,0.6793,0.67932,803999995.0
2005-11-02 21:30:00,0.6793,0.67948,0.67927,0.67946,1889700005.0
2005-11-02 21:35:00,0.6795,0.6795,0.67939,0.67947,991099997.0
2005-11-02 21:40:00,0.67942,0.67948,0.67933,0.67939,1355999986.0
2005-11-02 21:45:00,0.67942,0.67948,0.67937,0.67943,1092899998.0
2005-11-02 21:50:00,0.67942,0.67945,0.6793,0.67932,1171999984.0
2005-11-02 21:55:00,0.67932,0.67935,0.67925,0.67935,1173800001.0
2005-11-02 22:00:00,0.67934,0.67938,0.67924,0.67933,1271299999.0
2005-11-02 22:05:00,0.6793,0.67935,0.67925,0.6793,946500003.0
2005-11-02 22:10:00,0.67926,0.67934,0.67883,0.6793,985199997.0
2005-11-02 22:15:00,0.67933,0.67939,0.67923,0.67936,1617099991.0
2005-11-02 22:20:00,0.67938,0.67945,0.67901,0.67938,1726899999.0
2005-11-02 22:25:00,0.67935,0.6794,0.67902,0.67902,1514700019.0
2005-11-02 22:30:00,0.67933,0.67935,0.6793,0.6793,1099599994.0
2005-11-02 22:35:00,0.6793,0.67933,0.67887,0.67902,982899999.0
2005-11-02 22:40:00,0.67925,0.6793,0.67918,0.67926,1283900009.0
2005-11-02 22:45:00,0.67928,0.67928,0.67899,0.67905,804899997.0
2005-11-02 22:50:00,0.6791,0.67925,0.67905,0.67918,700799994.0
2005-11-02 22:55:00,0.67918,0.67933,0.67872,0.67914,938899992.0
2005-11-02 23:00:00,0.679,0.67932,0.679,0.6792,858799991.0
2005-11-02 23:05:00,0.67917,0.67925,0.67886,0.67925,830899994.0
2005-11-02 23:10:00,0.67923,0.67928,0.67916,0.67917,656300006.0
2005-11-02 23:15:00,0.67918,0.67922,0.67913,0.67918,472599998.0
2005-11-02 23:20:00,0.67918,0.67923,0.67915,0.67917,514300002.0
2005-11-02 23:25:00,0.67915,0.67928,0.67914,0.67922,421500003.0
2005-11-02 23:30:00,0.67928,0.67931,0.67911,0.67917,798000003.0
2005-11-02 23:35:00,0.6792,0.67924,0.67915,0.6792,748600002.0
2005-11-02 23:40:00,0.6792,0.67923,0.67879,0.67922,431999994.0
2005-11-02 23:45:00,0.67921,0.67928,0.6791,0.67913,508000002.0
2005-11-02 23:50:00,0.67912,0.6792,0.67905,0.6791,501399992.0
2005-11-02 23:55:00,0.67915,0.67925,0.67892,0.67922,607000000.0
2005-11-03 00:00:00,0.67909,0.67938,0.67894,0.67902,957499992.0
2005-11-03 00:05:00,0.67912,0.67953,0.67889,0.67936,893299997.0
2005-11-03 00:10:00,0.67917,0.67951,0.67897,0.67935,1152399995.0
2005-11-03 00:15:00,0.67925,0.6795,0.67908,0.67908,794400015.0
2005-11-03 00:20:00,0.67889,0.67945,0.67889,0.67928,714900008.0
2005-11-03 00:25:00,0.67924,0.67943,0.67902,0.67907,859800005.0
2005-11-03 00:30:00,0.6793,0.67953,0.6793,0.6795,648600004.0
2005-11-03 00:35:00,0.67945,0.67955,0.67929,0.67948,615600004.0
2005-11-03 00:40:00,0.67945,0.67945,0.67918,0.67941,686300002.0
2005-11-03 00:45:00,0.67943,0.67945,0.67888,0.67889,532599999.0
2005-11-03 00:50:00,0.679,0.67942,0.67893,0.67929,801300004.0
2005-11-03 00:55:00,0.67936,0.67937,0.67917,0.67933,437099993.0
2005-11-03 01:00:00,0.67938,0.67945,0.67904,0.67944,654699994.0
2005-11-03 01:05:00,0.67942,0.67944,0.67917,0.67942,556100002.0
2005-11-03 01:10:00,0.67944,0.67952,0.67933,0.67952,786699997.0
2005-11-03 01:15:00,0.6795,0.6796,0.6792,0.67955,339500002.0
2005-11-03 01:20:00,0.67913,0.6796,0.67912,0.67952,485200001.0
2005-11-03 01:25:00,0.67948,0.67953,0.67932,0.67939,920399998.0
2005-11-03 01:30:00,0.6793,0.6793,0.67917,0.67923,349700005.0
2005-11-03 01:35:00,0.67925,0.67935,0.67922,0.67929,766700007.0
2005-11-03 01:40:00,0.67923,0.6793,0.67915,0.67918,814000004.0
2005-11-03 01:45:00,0.67921,0.67924,0.67904,0.67905,523100009.0
2005-11-03 01:50:00,0.67909,0.67932,0.67909,0.67918,628399994.0
2005-11-03 01:55:00,0.67918,0.67925,0.67876,0.67896,614800002.0
2005-11-03 02:00:00,0.67905,0.67927,0.6788,0.67919,683900005.0
2005-11-03 02:05:00,0.67918,0.67937,0.67917,0.67928,731399993.0
2005-11-03 02:10:00,0.67903,0.67942,0.67902,0.67933,820399990.0
2005-11-03 02:15:00,0.67932,0.67949,0.67926,0.67949,662799999.0
2005-11-03 02:20:00,0.67947,0.67952,0.67929,0.67943,688699994.0
2005-11-03 02:25:00,0.6794,0.67957,0.67927,0.67957,812099998.0
2005-11-03 02:30:00,0.67955,0.67966,0.67942,0.67948,486299999.0
2005-11-03 02:35:00,0.67944,0.67959,0.67929,0.67955,524199992.0
2005-11-03 02:40:00,0.6796,0.6796,0.67942,0.67949,496200003.0
2005-11-03 02:45:00,0.67945,0.67955,0.67943,0.67948,614499998.0
2005-11-03 02:50:00,0.67947,0.67958,0.67947,0.67948,560599999.0
2005-11-03 02:55:00,0.67947,0.67974,0.67942,0.67945,568900000.0
2005-11-03 03:00:00,0.67946,0.67975,0.67931,0.67938,410500001.0
2005-11-03 03:05:00,0.67947,0.67968,0.67944,0.67955,652499999.0
2005-11-03 03:10:00,0.67958,0.67958,0.6795,0.67955,466100005.0
2005-11-03 03:15:00,0.67958,0.67958,0.67948,0.6795,424500003.0
2005-11-03 03:20:00,0.67955,0.67959,0.6795,0.67957,212499998.0
2005-11-03 03:25:00,0.67954,0.67959,0.67952,0.67955,334499998.0
2005-11-03 03:30:00,0.67953,0.67965,0.67947,0.67953,585099997.0
2005-11-03 03:35:00,0.67953,0.67955,0.6792,0.67939,840100010.0
2005-11-03 03:40:00,0.67939,0.67943,0.67893,0.67937,587899998.0
2005-11-03 03:45:00,0.67937,0.67944,0.67924,0.67925,609899997.0
2005-11-03 03:50:00,0.67922,0.67935,0.67922,0.67935,495099996.0
2005-11-03 03:55:00,0.67903,0.67943,0.67894,0.67933,552299999.0
2005-11-03 04:00:00,0.67938,0.6795,0.67935,0.67943,754799997.0
2005-11-03 04:05:00,0.67947,0.6795,0.67938,0.67938,293700002.0
2005-11-03 04:10:00,0.67942,0.67952,0.679,0.67925,569399999.0
2005-11-03 04:15:00,0.67948,0.67952,0.67906,0.67947,629099997.0
2005-11-03 04:20:00,0.67947,0.67952,0.67892,0.67917,595900000.0
2005-11-03 04:25:00,0.6795,0.67953,0.67899,0.6792,553599994.0
2005-11-03 04:30:00,0.67898,0.6795,0.67884,0.67948,648699999.0
2005-11-03 04:35:00,0.67919,0.67951,0.67904,0.67945,1042399993.0
2005-11-03 04:40:00,0.67952,0.67954,0.67914,0.67952,708300001.0
2005-11-03 04:45:00,0.67946,0.67954,0.67911,0.67911,345399999.0
2005-11-03 04:50:00,0.67952,0.6796,0.67946,0.67955,497700005.0
2005-11-03 04:55:00,0.67922,0.67955,0.67904,0.67948,798199994.0
2005-11-03 05:00:00,0.6795,0.67962,0.6795,0.67954,666500004.0
2005-11-03 05:05:00,0.6796,0.6796,0.67908,0.6792,549999997.0
2005-11-03 05:10:00,0.67958,0.67962,0.67909,0.67962,569599998.0
2005-11-03 05:15:00,0.67963,0.67965,0.67959,0.67962,593499997.0
2005-11-03 05:20:00,0.67962,0.67965,0.67959,0.6796,413599995.0
2005-11-03 05:25:00,0.67935,0.6795,0.67906,0.67931,919900004.0
2005-11-03 05:30:00,0.67963,0.67968,0.67922,0.67962,578300007.0
2005-11-03 05:35:00,0.67965,0.67965,0.6795,0.6795,583399996.0
2005-11-03 05:40:00,0.67954,0.67956,0.67898,0.67948,836099999.0
2005-11-03 05:45:00,0.67925,0.67955,0.67902,0.67904,553700002.0
2005-11-03 05:50:00,0.67949,0.6796,0.67903,0.67945,727399998.0
2005-11-03 05:55:00,0.67944,0.67948,0.67889,0.67943,425500001.0
2005-11-03 06:00:00,0.67919,0.67946,0.67909,0.67942,278600002.0
2005-11-03 06:05:00,0.67941,0.67945,0.67898,0.67917,684599994.0
2005-11-03 06:10:00,0.67892,0.67949,0.67892,0.67944,437300001.0
2005-11-03 06:15:00,0.67946,0.67951,0.67894,0.67951,705199997.0
2005-11-03 06:20:00,0.67946,0.67962,0.67919,0.67957,571500005.0
2005-11-03 06:25:00,0.67953,0.67959,0.67915,0.67959,766499995.0
2005-11-03 06:30:00,0.67921,0.67958,0.67916,0.6795,451499998.0
2005-11-03 06:35:00,0.67952,0.67962,0.67949,0.67955,360499997.0
2005-11-03 06:40:00,0.67923,0.67958,0.67917,0.6795,500200008.0
2005-11-03 06:45:00,0.67959,0.67962,0.67952,0.6796,361300003.0
2005-11-03 06:50:00,0.67922,0.67968,0.67921,0.67962,430200002.0
2005-11-03 06:55:00,0.67959,0.6798,0.67959,0.67977,531499999.0
2005-11-03 07:00:00,0.67971,0.67982,0.67949,0.67976,399600002.0
2005-11-03 07:05:00,0.67958,0.6798,0.67944,0.6798,429999993.0
2005-11-03 07:10:00,0.67962,0.67981,0.67938,0.67977,524099993.0
2005-11-03 07:15:00,0.67978,0.67982,0.67968,0.67978,495400007.0
2005-11-03 07:20:00,0.67976,0.67983,0.6797,0.6798,380400002.0
2005-11-03 07:25:00,0.67975,0.67982,0.67952,0.6798,471799998.0
2005-11-03 07:30:00,0.67978,0.67982,0.67975,0.6798,479599997.0
2005-11-03 07:35:00,0.67978,0.67985,0.67944,0.67979,745600018.0
2005-11-03 07:40:00,0.67985,0.67987,0.67975,0.6798,537900005.0
2005-11-03 07:45:00,0.67975,0.67982,0.67953,0.67978,459299999.0
2005-11-03 07:50:00,0.6798,0.67982,0.67932,0.67977,630900006.0
2005-11-03 07:55:00,0.6797,0.67991,0.6797,0.67991,392299999.0
2005-11-03 08:00:00,0.67989,0.67996,0.67983,0.67992,678900009.0
2005-11-03 08:05:00,0.67995,0.68001,0.67983,0.68001,433299996.0
2005-11-03 08:10:00,0.68007,0.68007,0.67983,0.67992,739699993.0
2005-11-03 08:15:00,0.67984,0.67995,0.67954,0.67954,659200011.0
2005-11-03 08:20:00,0.67988,0.67989,0.67979,0.67985,616599990.0
2005-11-03 08:25:00,0.6797,0.67986,0.67948,0.67977,551499998.0
2005-11-03 08:30:00,0.67982,0.6799,0.67973,0.6798,692300001.0
2005-11-03 08:35:00,0.67978,0.67986,0.67971,0.67986,480999997.0
2005-11-03 08:40:00,0.6798,0.6799,0.67969,0.67981,537399997.0
2005-11-03 08:45:00,0.6797,0.67973,0.67965,0.6797,642199991.0
2005-11-03 08:50:00,0.6797,0.6797,0.6796,0.67961,539799999.0
2005-11-03 08:55:00,0.67961,0.67963,0.6795,0.67956,611300000.0
2005-11-03 09:00:00,0.67958,0.6796,0.67941,0.67958,683399998.0
2005-11-03 09:05:00,0.67961,0.67979,0.67958,0.67968,727299998.0
2005-11-03 09:10:00,0.67968,0.67968,0.67946,0.67953,560099992.0
2005-11-03 09:15:00,0.67955,0.67977,0.67955,0.67968,626999997.0
2005-11-03 09:20:00,0.67969,0.67991,0.67969,0.67991,604500004.0
2005-11-03 09:25:00,0.67992,0.6801,0.67958,0.68002,688700003.0
2005-11-03 09:30:00,0.68009,0.68009,0.67992,0.67992,727199990.0
2005-11-03 09:35:00,0.67994,0.67997,0.6796,0.67968,617199999.0
2005-11-03 09:40:00,0.67964,0.6797,0.67942,0.67946,686500000.0
2005-11-03 09:45:00,0.67943,0.67953,0.67936,0.67941,741099993.0
2005-11-03 09:50:00,0.67943,0.67952,0.67925,0.67944,732600008.0
2005-11-03 09:55:00,0.67948,0.67948,0.67928,0.67931,609199998.0
2005-11-03 10:00:00,0.67925,0.67952,0.67925,0.6794,732599999.0
2005-11-03 10:05:00,0.6794,0.67944,0.67925,0.67925,776000004.0
2005-11-03 10:10:00,0.67926,0.67932,0.6791,0.6791,711100003.0
2005-11-03 10:15:00,0.67914,0.67926,0.67905,0.6792,731000007.0
2005-11-03 10:20:00,0.6792,0.67932,0.67914,0.67927,710800001.0
2005-11-03 10:25:00,0.67921,0.67922,0.6791,0.67915,670099999.0
2005-11-03 10:30:00,0.67911,0.6792,0.67909,0.67914,649299999.0
2005-11-03 10:35:00,0.67914,0.67914,0.67895,0.67903,635800004.0
2005-11-03 10:40:00,0.67899,0.67903,0.6789,0.67895,555300002.0
2005-11-03 10:45:00,0.67895,0.67908,0.67882,0.67908,514999992.0
2005-11-03 10:50:00,0.67903,0.67906,0.67895,0.67895,482099999.0
2005-11-03 10:55:00,0.67895,0.67922,0.67891,0.6792,732999992.0
2005-11-03 11:00:00,0.67918,0.67923,0.6791,0.67923,544199989.0
2005-11-03 11:05:00,0.67913,0.67926,0.67913,0.6792,571399997.0
2005-11-03 11:10:00,0.67919,0.67929,0.67913,0.67924,830400005.0
2005-11-03 11:15:00,0.67929,0.67931,0.67909,0.67918,1011800010.0
2005-11-03 11:20:00,0.67916,0.67942,0.67912,0.67942,520899995.0
2005-11-03 11:25:00,0.6794,0.6795,0.67936,0.6795,486700002.0
2005-11-03 11:30:00,0.67939,0.67966,0.67913,0.67923,781100000.0
2005-11-03 11:35:00,0.67917,0.67922,0.67911,0.67912,694100001.0
2005-11-03 11:40:00,0.67911,0.6792,0.67879,0.67892,459699994.0
2005-11-03 11:45:00,0.67885,0.67903,0.67885,0.679,747899999.0
2005-11-03 11:50:00,0.67891,0.67895,0.67872,0.6788,805699996.0
2005-11-03 11:55:00,0.67884,0.67892,0.67852,0.67859,702799994.0
2005-11-03 12:00:00,0.67849,0.67858,0.67835,0.67844,857199987.0
2005-11-03 12:05:00,0.6784,0.67853,0.67835,0.67842,900100005.0
2005-11-03 12:10:00,0.67842,0.67843,0.67812,0.67824,595900007.0
2005-11-03 12:15:00,0.67822,0.67832,0.67812,0.67825,729700009.0
2005-11-03 12:20:00,0.67822,0.67829,0.67812,0.67822,866100001.0
2005-11-03 12:25:00,0.67827,0.67833,0.6782,0.67829,971100005.0
2005-11-03 12:30:00,0.67825,0.67826,0.678,0.67815,537699996.0
2005-11-03 12:35:00,0.67816,0.67828,0.67812,0.67828,792600004.0
2005-11-03 12:40:00,0.67822,0.67832,0.6782,0.67828,808899997.0
2005-11-03 12:45:00,0.67832,0.67847,0.67825,0.67825,651900002.0
2005-11-03 12:50:00,0.67828,0.67836,0.67823,0.67832,824500005.0
2005-11-03 12:55:00,0.67833,0.67836,0.67824,0.67831,611499995.0
2005-11-03 13:00:00,0.67832,0.67834,0.67816,0.67824,569399998.0
2005-11-03 13:05:00,0.67822,0.67851,0.67812,0.6785,756399997.0
2005-11-03 13:10:00,0.67842,0.6785,0.67836,0.67845,803999995.0
2005-11-03 13:15:00,0.67838,0.6786,0.67838,0.67847,588099997.0
2005-11-03 13:20:00,0.67848,0.67871,0.67848,0.67866,560000001.0
2005-11-03 13:25:00,0.67863,0.67867,0.67848,0.67857,493599999.0
2005-11-03 13:30:00,0.67859,0.67865,0.6785,0.67853,653399996.0
2005-11-03 13:35:00,0.67851,0.67862,0.67847,0.67856,523099996.0
2005-11-03 13:40:00,0.67853,0.67864,0.67848,0.67858,766100007.0
2005-11-03 13:45:00,0.67856,0.6787,0.67853,0.67857,809499997.0
2005-11-03 13:50:00,0.67855,0.67863,0.67816,0.67821,832900000.0
2005-11-03 13:55:00,0.67827,0.67832,0.67818,0.67826,563100002.0
2005-11-03 14:00:00,0.67826,0.67853,0.67825,0.67853,723899997.0
2005-11-03 14:05:00,0.67851,0.67857,0.67832,0.67832,618600006.0
2005-11-03 14:10:00,0.67837,0.67842,0.67824,0.67837,549000002.0
2005-11-03 14:15:00,0.67831,0.67835,0.67821,0.67825,427100000.0
2005-11-03 14:20:00,0.67829,0.67849,0.67829,0.67837,657699988.0
2005-11-03 14:25:00,0.67833,0.67839,0.67826,0.67833,719899996.0
2005-11-03 14:30:00,0.67829,0.67835,0.67821,0.67831,585600004.0
2005-11-03 14:35:00,0.67828,0.67834,0.67804,0.67805,722100004.0
2005-11-03 14:40:00,0.67813,0.67814,0.67794,0.67809,552700002.0
2005-11-03 14:45:00,0.67816,0.6782,0.67771,0.67808,802900004.0
2005-11-03 14:50:00,0.67808,0.6781,0.67797,0.67803,922099988.0
2005-11-03 14:55:00,0.67812,0.67821,0.67802,0.67812,710499997.0
2005-11-03 15:00:00,0.67805,0.67826,0.67805,0.67817,800499996.0
2005-11-03 15:05:00,0.67814,0.67821,0.67805,0.67807,654200004.0
2005-11-03 15:10:00,0.6781,0.67822,0.67804,0.67807,577600010.0
2005-11-03 15:15:00,0.67814,0.67835,0.67813,0.67829,593999997.0
2005-11-03 15:20:00,0.67835,0.67847,0.67833,0.67844,659200004.0
2005-11-03 15:25:00,0.67843,0.67846,0.67818,0.67818,723800001.0
2005-11-03 15:30:00,0.67813,0.67832,0.67795,0.67795,786200003.0
2005-11-03 15:35:00,0.67803,0.67803,0.67738,0.67746,786200004.0
2005-11-03 15:40:00,0.67753,0.67753,0.67711,0.67713,719900002.0
2005-11-03 15:45:00,0.67706,0.6773,0.67694,0.67723,733899996.0
2005-11-03 15:50:00,0.67724,0.67744,0.67724,0.67734,705099997.0
2005-11-03 15:55:00,0.67733,0.67737,0.67712,0.67715,706600001.0
2005-11-03 16:00:00,0.67713,0.67713,0.67631,0.67631,794500004.0
2005-11-03 16:05:00,0.67634,0.67643,0.67615,0.67632,875500012.0
2005-11-03 16:10:00,0.67635,0.67661,0.67625,0.6765,853799998.0
2005-11-03 16:15:00,0.67658,0.67675,0.67645,0.67675,741800002.0
2005-11-03 16:20:00,0.67673,0.67691,0.6767,0.67677,781499997.0
2005-11-03 16:25:00,0.67679,0.67704,0.67672,0.67699,837499998.0
2005-11-03 16:30:00,0.67697,0.677,0.67643,0.67643,664900009.0
2005-11-03 16:35:00,0.67651,0.67666,0.67638,0.67665,861900006.0
2005-11-03 16:40:00,0.67666,0.67685,0.67663,0.67682,456499999.0
2005-11-03 16:45:00,0.67686,0.67693,0.67669,0.67669,1019900000.0
2005-11-03 16:50:00,0.67668,0.6767,0.67654,0.67656,906500005.0
2005-11-03 16:55:00,0.67661,0.67663,0.6764,0.6765,492700004.0
2005-11-03 17:00:00,0.67657,0.67688,0.67638,0.67671,927400003.0
2005-11-03 17:05:00,0.67668,0.67675,0.67637,0.67654,890700002.0
2005-11-03 17:10:00,0.67657,0.67669,0.67651,0.67663,788300003.0
2005-11-03 17:15:00,0.67663,0.67663,0.67614,0.67618,948200001.0
2005-11-03 17:20:00,0.67629,0.67632,0.67592,0.67594,810999995.0
2005-11-03 17:25:00,0.67593,0.6762,0.67588,0.6762,590600006.0
2005-11-03 17:30:00,0.67626,0.67641,0.67622,0.67628,772799996.0
2005-11-03 17:35:00,0.6763,0.67647,0.67625,0.6764,671599995.0
2005-11-03 17:40:00,0.67634,0.67643,0.67626,0.67634,683399997.0
2005-11-03 17:45:00,0.67631,0.67632,0.67612,0.67612,555800001.0
2005-11-03 17:50:00,0.67601,0.67622,0.67601,0.67605,656700000.0
2005-11-03 17:55:00,0.67593,0.67594,0.67581,0.67582,643800002.0
2005-11-03 18:00:00,0.67581,0.67606,0.67576,0.676,5417699997.0
2005-11-03 18:05:00,0.67591,0.67602,0.675,0.67593,6911600037.0
2005-11-03 18:10:00,0.67598,0.676,0.6757,0.67578,5548400000.0
2005-11-03 18:15:00,0.6751,0.67606,0.675,0.67595,4048400008.0
2005-11-03 18:20:00,0.67595,0.67605,0.67583,0.67597,4590400016.0
2005-11-03 18:25:00,0.67597,0.67604,0.67572,0.67576,3962000015.0
2005-11-03 18:30:00,0.67573,0.67573,0.67535,0.67543,4089000021.0
2005-11-03 18:35:00,0.67546,0.67565,0.67541,0.67558,1952299983.0
2005-11-03 18:40:00,0.67555,0.67599,0.67549,0.67585,2448600001.0
2005-11-03 18:45:00,0.67586,0.67601,0.67569,0.67575,1322199996.0
2005-11-03 18:50:00,0.67574,0.67592,0.67572,0.67587,2148000015.0
2005-11-03 18:55:00,0.67587,0.67604,0.67546,0.6755,2930100003.0
2005-11-03 19:00:00,0.67553,0.67583,0.67536,0.6754,1955400000.0
2005-11-03 19:05:00,0.67536,0.67549,0.675,0.67513,2616000001.0
2005-11-03 19:10:00,0.67516,0.67523,0.67493,0.6751,1228199992.0
2005-11-03 19:15:00,0.6751,0.67523,0.6751,0.67515,1941300006.0
2005-11-03 19:20:00,0.67512,0.67519,0.67502,0.6751,1569999986.0
2005-11-03 19:25:00,0.67507,0.67514,0.67498,0.67514,2559999991.0
2005-11-03 19:30:00,0.67512,0.67528,0.67508,0.67528,2305900000.0
2005-11-03 19:35:00,0.67527,0.67528,0.6751,0.67511,2313399997.0
2005-11-03 19:40:00,0.67507,0.6752,0.67505,0.67507,2092999994.0
2005-11-03 19:45:00,0.6751,0.67522,0.67505,0.6752,955100001.0
2005-11-03 19:50:00,0.6752,0.67522,0.6751,0.67515,1212299993.0
2005-11-03 19:55:00,0.6752,0.67521,0.67503,0.67507,1542999993.0
2005-11-03 20:00:00,0.67512,0.67515,0.67494,0.67515,820799994.0
2005-11-03 20:05:00,0.67514,0.67527,0.6751,0.67516,1133500011.0
2005-11-03 20:10:00,0.67511,0.67521,0.67495,0.67503,2196499993.0
2005-11-03 20:15:00,0.67505,0.67509,0.67492,0.67495,2174900000.0
2005-11-03 20:20:00,0.67498,0.67514,0.67495,0.67509,1596900004.0
2005-11-03 20:25:00,0.6751,0.67522,0.67505,0.67507,2851200009.0
2005-11-03 20:30:00,0.6751,0.67523,0.67495,0.67497,4840099999.0
2005-11-03 20:35:00,0.67502,0.67511,0.67495,0.67505,2891200001.0
2005-11-03 20:40:00,0.67505,0.67522,0.67498,0.67508,2321700012.0
2005-11-03 20:45:00,0.6751,0.6752,0.67505,0.6752,1986900001.0
2005-11-03 20:50:00,0.6752,0.67522,0.67512,0.6752,4051400008.0
2005-11-03 20:55:00,0.67517,0.67517,0.675,0.67505,4570599973.0
2005-11-03 21:00:00,0.67508,0.67518,0.67482,0.67488,4896799981.0
2005-11-03 21:05:00,0.67485,0.67497,0.67405,0.67425,2096499989.0
2005-11-03 21:10:00,0.67422,0.67426,0.67407,0.67417,1624500001.0
2005-11-03 21:15:00,0.67419,0.67441,0.67404,0.67422,1480299999.0
2005-11-03 21:20:00,0.67425,0.67432,0.67415,0.67415,2231499995.0
2005-11-03 21:25:00,0.67416,0.67423,0.67405,0.67417,1003300010.0
2005-11-03 21:30:00,0.67419,0.6744,0.67419,0.67433,1696199996.0
2005-11-03 21:35:00,0.67433,0.67433,0.67411,0.67411,953799990.0
2005-11-03 21:40:00,0.67405,0.67425,0.67403,0.67425,1378099992.0
2005-11-03 21:45:00,0.67424,0.67424,0.67412,0.67415,1344999995.0
2005-11-03 21:50:00,0.67412,0.67423,0.67402,0.67404,1014800004.0
2005-11-03 21:55:00,0.67404,0.67421,0.67398,0.67421,1087999998.0
2005-11-03 22:00:00,0.67419,0.67426,0.6741,0.67423,1697599997.0
2005-11-03 22:05:00,0.67415,0.67429,0.67415,0.67425,1045199994.0
2005-11-03 22:10:00,0.67422,0.67443,0.67419,0.67443,751799999.0
2005-11-03 22:15:00,0.67443,0.67453,0.67436,0.67447,1642799994.0
2005-11-03 22:20:00,0.6745,0.6745,0.67437,0.67439,1442099989.0
2005-11-03 22:25:00,0.67435,0.6746,0.67435,0.67455,1398899994.0
2005-11-03 22:30:00,0.67457,0.67457,0.6744,0.6744,1005000000.0
2005-11-03 22:35:00,0.6744,0.67449,0.67435,0.67442,964000003.0
2005-11-03 22:40:00,0.67444,0.67464,0.67444,0.67455,1211600002.0
2005-11-03 22:45:00,0.67459,0.67464,0.67443,0.6745,795599997.0
2005-11-03 22:50:00,0.67455,0.6746,0.67451,0.67453,414599996.0
2005-11-03 22:55:00,0.67453,0.67453,0.67426,0.67426,976800010.0
2005-11-03 23:00:00,0.67414,0.67458,0.67414,0.67433,633800000.0
2005-11-03 23:05:00,0.67432,0.67457,0.67432,0.67447,778599995.0
2005-11-03 23:10:00,0.67445,0.67458,0.67442,0.67452,639700003.0
2005-11-03 23:15:00,0.67453,0.67457,0.67442,0.67449,483699995.0
2005-11-03 23:20:00,0.67452,0.67456,0.67444,0.67455,735700008.0
2005-11-03 23:25:00,0.67451,0.67457,0.67434,0.67438,912000003.0
2005-11-03 23:30:00,0.67442,0.67451,0.67407,0.67435,678799996.0
2005-11-03 23:35:00,0.67442,0.67446,0.6743,0.67431,651500002.0
2005-11-03 23:40:00,0.67432,0.67444,0.67431,0.67441,349899996.0
2005-11-03 23:45:00,0.67443,0.67455,0.6744,0.67443,430599997.0
2005-11-03 23:50:00,0.67442,0.67451,0.67436,0.6744,622899996.0
2005-11-03 23:55:00,0.67446,0.67453,0.67406,0.67435,675099996.0
2005-11-04 00:00:00,0.67417,0.67424,0.67372,0.674,781399998.0
2005-11-04 00:05:00,0.67414,0.67416,0.67351,0.67386,888599994.0
2005-11-04 00:10:00,0.67375,0.67408,0.6735,0.67404,718600007.0
2005-11-04 00:15:00,0.67406,0.6741,0.67374,0.67393,940399996.0
2005-11-04 00:20:00,0.67378,0.67437,0.67373,0.67428,799500001.0
2005-11-04 00:25:00,0.67429,0.6744,0.67393,0.67393,709199997.0
2005-11-04 00:30:00,0.6741,0.6743,0.67373,0.67398,650399996.0
2005-11-04 00:35:00,0.67421,0.67435,0.67413,0.6742,481999998.0
2005-11-04 00:40:00,0.67418,0.67418,0.67394,0.67408,838500000.0
2005-11-04 00:45:00,0.67409,0.67447,0.67408,0.67444,565800005.0
2005-11-04 00:50:00,0.67446,0.67446,0.67416,0.67416,403300001.0
2005-11-04 00:55:00,0.67417,0.67445,0.67417,0.67445,567099997.0
2005-11-04 01:00:00,0.67445,0.67459,0.67443,0.67454,475499999.0
2005-11-04 01:05:00,0.67459,0.67477,0.67457,0.67463,533600000.0
2005-11-04 01:10:00,0.67465,0.67471,0.67456,0.67458,795699999.0
2005-11-04 01:15:00,0.6745,0.67452,0.67422,0.67452,563600006.0
2005-11-04 01:20:00,0.67455,0.67475,0.6745,0.67466,487299997.0
2005-11-04 01:25:00,0.67471,0.67477,0.67461,0.67467,631000000.0
2005-11-04 01:30:00,0.67462,0.67472,0.67441,0.67448,410200006.0
2005-11-04 01:35:00,0.6745,0.67458,0.67436,0.67442,570399999.0
2005-11-04 01:40:00,0.67437,0.67447,0.67426,0.67432,849200006.0
2005-11-04 01:45:00,0.67434,0.67437,0.67378,0.67378,724000004.0
2005-11-04 01:50:00,0.6743,0.6745,0.67421,0.6745,648999996.0
2005-11-04 01:55:00,0.6745,0.67458,0.67436,0.6745,612000002.0
2005-11-04 02:00:00,0.67448,0.67451,0.67428,0.67441,687900004.0
2005-11-04 02:05:00,0.67444,0.67462,0.67435,0.67454,728500007.0
2005-11-04 02:10:00,0.67451,0.67453,0.67444,0.67448,418499998.0
2005-11-04 02:15:00,0.67447,0.67457,0.67446,0.67451,792500004.0
2005-11-04 02:20:00,0.67449,0.67467,0.67448,0.67463,390700000.0
2005-11-04 02:25:00,0.67464,0.67465,0.67458,0.67465,648900002.0
2005-11-04 02:30:00,0.67462,0.67472,0.67455,0.6747,664699997.0
2005-11-04 02:35:00,0.67475,0.67478,0.67458,0.6747,376800000.0
2005-11-04 02:40:00,0.6748,0.67494,0.67473,0.67488,578199998.0
2005-11-04 02:45:00,0.67485,0.67495,0.67475,0.67486,394800004.0
2005-11-04 02:50:00,0.67484,0.67491,0.67468,0.67468,714299993.0
2005-11-04 02:55:00,0.6747,0.67483,0.67449,0.67461,511799999.0
2005-11-04 03:00:00,0.67462,0.67463,0.67452,0.67454,572099999.0
2005-11-04 03:05:00,0.67456,0.67467,0.67448,0.67451,791699995.0
2005-11-04 03:10:00,0.67457,0.6746,0.67438,0.67438,675599991.0
2005-11-04 03:15:00,0.67441,0.67468,0.67431,0.67468,648100010.0
2005-11-04 03:20:00,0.67472,0.67474,0.67439,0.6745,315999999.0
2005-11-04 03:25:00,0.67447,0.6745,0.6743,0.67449,435000001.0
2005-11-04 03:30:00,0.67451,0.67475,0.67441,0.67451,662300009.0
2005-11-04 03:35:00,0.67452,0.67462,0.67449,0.67455,564500002.0
2005-11-04 03:40:00,0.67452,0.67455,0.67448,0.67452,474399997.0
2005-11-04 03:45:00,0.67458,0.67458,0.67437,0.67443,468000007.0
2005-11-04 03:50:00,0.67439,0.67448,0.67431,0.67436,846600005.0
2005-11-04 03:55:00,0.67433,0.67453,0.67429,0.6745,550599994.0
2005-11-04 04:00:00,0.67452,0.67454,0.67444,0.67448,896799995.0
2005-11-04 04:05:00,0.6745,0.67475,0.67445,0.67467,326100003.0
2005-11-04 04:10:00,0.67465,0.67471,0.67458,0.67465,700199998.0
2005-11-04 04:15:00,0.67475,0.67498,0.67469,0.67479,806399993.0
2005-11-04 04:20:00,0.67481,0.67492,0.6746,0.67465,547900001.0
2005-11-04 04:25:00,0.67464,0.67475,0.67463,0.67465,457200004.0
2005-11-04 04:30:00,0.67466,0.67479,0.67464,0.67468,433599996.0
2005-11-04 04:35:00,0.6747,0.6747,0.67422,0.67465,630200004.0
2005-11-04 04:40:00,0.6747,0.67472,0.67457,0.67467,514399997.0
2005-11-04 04:45:00,0.67461,0.6748,0.67461,0.67472,412299998.0
2005-11-04 04:50:00,0.67473,0.67486,0.67466,0.67483,451300002.0
2005-11-04 04:55:00,0.67481,0.67485,0.67431,0.6745,493600001.0
2005-11-04 05:00:00,0.6748,0.67491,0.67434,0.67491,541500000.0
2005-11-04 05:05:00,0.6749,0.67493,0.67483,0.67493,374200001.0
2005-11-04 05:10:00,0.67489,0.67496,0.67485,0.67492,570500006.0
2005-11-04 05:15:00,0.67493,0.67499,0.67485,0.67485,563799992.0
2005-11-04 05:20:00,0.67458,0.67493,0.6745,0.67485,572800004.0
2005-11-04 05:25:00,0.67487,0.67496,0.67434,0.67452,481800000.0
2005-11-04 05:30:00,0.67491,0.67496,0.6748,0.67482,435700005.0
2005-11-04 05:35:00,0.67485,0.67485,0.6747,0.67474,332300006.0
2005-11-04 05:40:00,0.67469,0.67486,0.67469,0.67485,475100003.0
2005-11-04 05:45:00,0.6748,0.67514,0.67473,0.67495,748400006.0
2005-11-04 05:50:00,0.67498,0.67507,0.67485,0.67491,910999996.0
2005-11-04 05:55:00,0.67497,0.67522,0.67496,0.67518,630600001.0
2005-11-04 06:00:00,0.67524,0.67529,0.6748,0.6752,806100002.0
2005-11-04 06:05:00,0.67521,0.67525,0.67514,0.67524,507300000.0
2005-11-04 06:10:00,0.67523,0.67528,0.67508,0.67525,612100001.0
2005-11-04 06:15:00,0.6752,0.67527,0.67513,0.67523,691899999.0
2005-11-04 06:20:00,0.67519,0.67537,0.67518,0.67525,767499996.0
2005-11-04 06:25:00,0.6752,0.67531,0.67517,0.67517,695099992.0
2005-11-04 06:30:00,0.67516,0.67525,0.6751,0.67517,630799998.0
2005-11-04 06:35:00,0.67515,0.67517,0.67501,0.67501,423799993.0
2005-11-04 06:40:00,0.67507,0.67518,0.67502,0.67514,870800001.0
2005-11-04 06:45:00,0.67525,0.67533,0.67503,0.6751,748999997.0
2005-11-04 06:50:00,0.67504,0.67513,0.675,0.67504,247699998.0
2005-11-04 06:55:00,0.67505,0.67514,0.67497,0.6751,634400003.0
2005-11-04 07:00:00,0.67505,0.6751,0.67499,0.67508,451899993.0
2005-11-04 07:05:00,0.67502,0.6751,0.675,0.67508,536900001.0
2005-11-04 07:10:00,0.67507,0.67509,0.67446,0.67456,500099991.0
2005-11-04 07:15:00,0.67478,0.67499,0.6745,0.67488,531700001.0
2005-11-04 07:20:00,0.67488,0.67493,0.67482,0.67488,686200001.0
2005-11-04 07:25:00,0.6749,0.67499,0.67475,0.6749,664199997.0
2005-11-04 07:30:00,0.67486,0.67486,0.67432,0.6748,767499985.0
2005-11-04 07:35:00,0.67482,0.675,0.6748,0.67497,695599997.0
2005-11-04 07:40:00,0.67492,0.67498,0.67483,0.6749,629100000.0
2005-11-04 07:45:00,0.67487,0.67511,0.67487,0.675,693599998.0
2005-11-04 07:50:00,0.67498,0.67507,0.6749,0.67499,594199999.0
2005-11-04 07:55:00,0.675,0.675,0.6749,0.67498,467499996.0
2005-11-04 08:00:00,0.67492,0.67494,0.67479,0.67483,638099999.0
2005-11-04 08:05:00,0.67483,0.67502,0.67483,0.67499,448000003.0
2005-11-04 08:10:00,0.67509,0.67551,0.67507,0.67547,651800003.0
2005-11-04 08:15:00,0.67557,0.67589,0.67552,0.67563,643499998.0
2005-11-04 08:20:00,0.67559,0.67567,0.67542,0.67545,451700008.0
2005-11-04 08:25:00,0.67539,0.67549,0.67534,0.67541,734400003.0
2005-11-04 08:30:00,0.67543,0.6756,0.67543,0.6756,529200004.0
2005-11-04 08:35:00,0.67558,0.6757,0.67555,0.67565,329400000.0
2005-11-04 08:40:00,0.67555,0.67571,0.67552,0.67562,524099997.0
2005-11-04 08:45:00,0.67554,0.6756,0.67541,0.67555,532099999.0
2005-11-04 08:50:00,0.67557,0.67557,0.67532,0.67543,609000002.0
2005-11-04 08:55:00,0.67547,0.6757,0.67546,0.6757,739200003.0
2005-11-04 09:00:00,0.6757,0.67588,0.67561,0.67567,703700002.0
2005-11-04 09:05:00,0.67562,0.67564,0.6755,0.67561,860999988.0
2005-11-04 09:10:00,0.6756,0.6756,0.67538,0.67551,500000004.0
2005-11-04 09:15:00,0.67553,0.67559,0.67543,0.67549,782299993.0
2005-11-04 09:20:00,0.67546,0.6756,0.67545,0.6755,819099991.0
2005-11-04 09:25:00,0.67545,0.67545,0.67511,0.67521,789500001.0
2005-11-04 09:30:00,0.67527,0.6755,0.67519,0.6754,755200000.0
2005-11-04 09:35:00,0.67543,0.67563,0.67535,0.67558,978900005.0
2005-11-04 09:40:00,0.67562,0.67568,0.67552,0.67553,638300000.0
2005-11-04 09:45:00,0.67553,0.6756,0.67545,0.67554,736899992.0
2005-11-04 09:50:00,0.67559,0.67565,0.67534,0.6755,647499998.0
2005-11-04 09:55:00,0.67543,0.67546,0.67527,0.67534,757199998.0
2005-11-04 10:00:00,0.6754,0.67567,0.67532,0.67562,960299995.0
2005-11-04 10:05:00,0.67563,0.6757,0.67552,0.67559,725500000.0
2005-11-04 10:10:00,0.67561,0.67564,0.67542,0.67558,592299999.0
2005-11-04 10:15:00,0.67559,0.67559,0.67536,0.67547,891800000.0
2005-11-04 10:20:00,0.67546,0.67557,0.67538,0.67557,510399997.0
2005-11-04 10:25:00,0.67551,0.67565,0.67543,0.67552,713999997.0
2005-11-04 10:30:00,0.67553,0.67569,0.67551,0.67564,696100008.0
2005-11-04 10:35:00,0.67572,0.67581,0.67564,0.67581,660100015.0
2005-11-04 10:40:00,0.67586,0.67608,0.67586,0.67603,609600007.0
2005-11-04 10:45:00,0.67605,0.67608,0.67583,0.67591,888300005.0
2005-11-04 10:50:00,0.67586,0.67588,0.67568,0.67568,635800006.0
2005-11-04 10:55:00,0.67566,0.67607,0.67561,0.67607,579399999.0
2005-11-04 11:00:00,0.67606,0.6761,0.67586,0.6759,757800010.0
2005-11-04 11:05:00,0.67584,0.67593,0.67578,0.6759,665900002.0
2005-11-04 11:10:00,0.67594,0.67597,0.67588,0.67592,740700001.0
2005-11-04 11:15:00,0.676,0.67601,0.67573,0.6758,1037899989.0
2005-11-04 11:20:00,0.67579,0.67583,0.67572,0.67583,570899995.0
2005-11-04 11:25:00,0.67583,0.67609,0.67582,0.67603,575100001.0
2005-11-04 11:30:00,0.67605,0.67605,0.67574,0.67574,792699996.0
2005-11-04 11:35:00,0.67577,0.67588,0.67573,0.67577,603599988.0
2005-11-04 11:40:00,0.67573,0.67576,0.67562,0.6757,381099997.0
2005-11-04 11:45:00,0.67566,0.67585,0.67566,0.67578,910599996.0
2005-11-04 11:50:00,0.6757,0.67575,0.67553,0.67558,585500002.0
2005-11-04 11:55:00,0.67563,0.67576,0.67551,0.67576,895699993.0
2005-11-04 12:00:00,0.67571,0.67611,0.67571,0.67607,663399999.0
2005-11-04 12:05:00,0.67607,0.67624,0.67606,0.67612,737300000.0
2005-11-04 12:10:00,0.67609,0.67611,0.67591,0.67607,615499999.0
2005-11-04 12:15:00,0.67603,0.67634,0.67602,0.67617,632400003.0
2005-11-04 12:20:00,0.67617,0.67624,0.67612,0.6762,800100006.0
2005-11-04 12:25:00,0.6762,0.67632,0.67609,0.67631,697300006.0
2005-11-04 12:30:00,0.67627,0.67631,0.6762,0.67624,671500002.0
2005-11-04 12:35:00,0.67621,0.67636,0.67611,0.6762,646200002.0
2005-11-04 12:40:00,0.67617,0.67622,0.67602,0.67604,684999997.0
2005-11-04 12:45:00,0.67607,0.67607,0.67594,0.67594,426500003.0
2005-11-04 12:50:00,0.67597,0.67609,0.67593,0.67605,689199995.0
2005-11-04 12:55:00,0.67607,0.67617,0.67605,0.67613,830200011.0
2005-11-04 13:00:00,0.67616,0.67619,0.67605,0.67615,730800010.0
2005-11-04 13:05:00,0.67612,0.67621,0.67599,0.67621,703300001.0
2005-11-04 13:10:00,0.67616,0.67655,0.67615,0.67655,681899994.0
2005-11-04 13:15:00,0.67654,0.67662,0.67635,0.67661,653399999.0
2005-11-04 13:20:00,0.67664,0.67675,0.67655,0.67669,639300002.0
2005-11-04 13:25:00,0.67666,0.67672,0.67657,0.67665,692799998.0
2005-11-04 13:30:00,0.67664,0.67664,0.67634,0.67636,563299997.0
2005-11-04 13:35:00,0.67633,0.67637,0.67624,0.67627,662099995.0
2005-11-04 13:40:00,0.67634,0.67653,0.67627,0.67646,441099999.0
2005-11-04 13:45:00,0.67644,0.6765,0.67626,0.67632,855199987.0
2005-11-04 13:50:00,0.67629,0.67637,0.67606,0.67613,912299993.0
2005-11-04 13:55:00,0.67618,0.67622,0.67607,0.67617,572500000.0
2005-11-04 14:00:00,0.67617,0.67625,0.67608,0.67616,796600001.0
2005-11-04 14:05:00,0.67612,0.67639,0.67604,0.67631,973999993.0
2005-11-04 14:10:00,0.67635,0.67639,0.6762,0.67622,828699993.0
2005-11-04 14:15:00,0.67624,0.67644,0.67624,0.67641,357199997.0
2005-11-04 14:20:00,0.67647,0.67653,0.67637,0.67641,502599999.0
2005-11-04 14:25:00,0.67638,0.67648,0.67628,0.67634,996400000.0
2005-11-04 14:30:00,0.6763,0.67648,0.67629,0.67645,531299995.0
2005-11-04 14:35:00,0.67646,0.67673,0.67643,0.67672,966200003.0
2005-11-04 14:40:00,0.67669,0.6768,0.67668,0.67673,607400009.0
2005-11-04 14:45:00,0.6768,0.67683,0.67667,0.6767,587099999.0
2005-11-04 14:50:00,0.67668,0.6767,0.67656,0.67656,627000002.0
2005-11-04 14:55:00,0.6766,0.67682,0.67655,0.6768,733899999.0
2005-11-04 15:00:00,0.67675,0.67677,0.67639,0.67645,632699997.0
2005-11-04 15:05:00,0.67643,0.67643,0.67629,0.67629,718399998.0
2005-11-04 15:10:00,0.67632,0.67641,0.67629,0.67629,652700006.0
2005-11-04 15:15:00,0.67627,0.67652,0.67627,0.67652,496100003.0
2005-11-04 15:20:00,0.67656,0.67671,0.67646,0.67665,487699999.0
2005-11-04 15:25:00,0.67659,0.6766,0.67573,0.67573,683699999.0
2005-11-04 15:30:00,0.67561,0.67695,0.67561,0.67652,990499994.0
2005-11-04 15:35:00,0.67666,0.6768,0.67649,0.67664,853700002.0
2005-11-04 15:40:00,0.6767,0.67692,0.67659,0.67688,899100002.0
2005-11-04 15:45:00,0.67689,0.67708,0.67677,0.677,784600008.0
2005-11-04 15:50:00,0.67695,0.67707,0.67685,0.67701,764400004.0
2005-11-04 15:55:00,0.67702,0.6772,0.67692,0.67717,823900001.0
2005-11-04 16:00:00,0.67716,0.67739,0.67703,0.67728,701899999.0
2005-11-04 16:05:00,0.67727,0.67734,0.67714,0.67719,741900006.0
2005-11-04 16:10:00,0.67722,0.67722,0.67696,0.67696,712599998.0
2005-11-04 16:15:00,0.67695,0.67701,0.67673,0.67688,796899997.0
2005-11-04 16:20:00,0.67684,0.67687,0.67668,0.6768,734600000.0
2005-11-04 16:25:00,0.67677,0.6769,0.67638,0.67641,609599995.0
2005-11-04 16:30:00,0.67641,0.67643,0.67604,0.67608,803100009.0
2005-11-04 16:35:00,0.67613,0.67642,0.67608,0.67627,858700009.0
2005-11-04 16:40:00,0.67624,0.67646,0.67617,0.67631,867200006.0
2005-11-04 16:45:00,0.67624,0.67662,0.67624,0.67628,829400005.0
2005-11-04 16:50:00,0.67629,0.67652,0.67628,0.67643,804500001.0
2005-11-04 16:55:00,0.67644,0.67644,0.67612,0.67617,804500000.0
2005-11-04 17:00:00,0.67617,0.67644,0.67608,0.6764,888500000.0
2005-11-04 17:05:00,0.67638,0.67665,0.67638,0.67656,779100000.0
2005-11-04 17:10:00,0.67665,0.67665,0.67641,0.67658,729999998.0
2005-11-04 17:15:00,0.67658,0.67667,0.67645,0.67654,987900009.0
2005-11-04 17:20:00,0.6766,0.67683,0.67636,0.67667,859899997.0
2005-11-04 17:25:00,0.67659,0.67683,0.67617,0.67617,711099998.0
2005-11-04 17:30:00,0.67603,0.67605,0.67554,0.67559,778900001.0
2005-11-04 17:35:00,0.67558,0.67583,0.6753,0.67553,779000002.0
2005-11-04 17:40:00,0.67555,0.67558,0.67507,0.67513,604199997.0
2005-11-04 17:45:00,0.6751,0.67544,0.6751,0.67516,733299999.0
2005-11-04 17:50:00,0.67509,0.6755,0.67509,0.67533,715999999.0
2005-11-04 17:55:00,0.67532,0.67535,0.67492,0.67492,726099996.0
2005-11-04 18:00:00,0.6749,0.67521,0.67487,0.67512,5720000006.0
2005-11-04 18:05:00,0.67508,0.6753,0.67506,0.67515,6139499969.0
2005-11-04 18:10:00,0.6751,0.67515,0.67495,0.67504,5287600007.0
2005-11-04 18:15:00,0.6751,0.67544,0.67502,0.67543,5385099977.0
2005-11-04 18:20:00,0.67543,0.67548,0.67527,0.67542,4904099975.0
2005-11-04 18:25:00,0.6754,0.67553,0.67532,0.6755,4217599991.0
2005-11-04 18:30:00,0.67551,0.67566,0.67541,0.67558,3777000001.0
2005-11-04 18:35:00,0.6756,0.67575,0.6755,0.67553,1893700002.0
2005-11-04 18:40:00,0.67558,0.6756,0.67544,0.67556,2602899993.0
2005-11-04 18:45:00,0.67558,0.67574,0.67552,0.6757,1142800006.0
2005-11-04 18:50:00,0.67567,0.67584,0.67563,0.67573,1669999999.0
2005-11-04 18:55:00,0.67565,0.67573,0.67545,0.67545,3019300021.0
2005-11-04 19:00:00,0.67544,0.6756,0.67539,0.6755,1837700005.0
2005-11-04 19:05:00,0.6755,0.67556,0.6754,0.67545,2728699998.0
2005-11-04 19:10:00,0.67548,0.67568,0.6754,0.67558,1492100004.0
2005-11-04 19:15:00,0.67559,0.67568,0.67518,0.67527,2016300010.0
2005-11-04 19:20:00,0.67523,0.67548,0.67511,0.67521,1626400005.0
2005-11-04 19:25:00,0.67521,0.67547,0.67513,0.67547,2283199996.0
2005-11-04 19:30:00,0.6755,0.6761,0.67539,0.6761,2201200001.0
2005-11-04 19:35:00,0.67608,0.67608,0.67557,0.67562,2610599985.0
2005-11-04 19:40:00,0.67557,0.67565,0.67527,0.67532,1947100008.0
2005-11-04 19:45:00,0.67536,0.6757,0.67534,0.67545,805100000.0
2005-11-04 19:50:00,0.67546,0.67559,0.67543,0.67557,1127100009.0
2005-11-04 19:55:00,0.67564,0.67565,0.67548,0.67554,1596599997.0
2005-11-04 20:00:00,0.67562,0.67562,0.67534,0.67538,911799995.0
2005-11-04 20:05:00,0.67541,0.67552,0.67535,0.67542,1437199996.0
2005-11-04 20:10:00,0.67537,0.67553,0.6753,0.67551,2297099997.0
2005-11-04 20:15:00,0.67556,0.67558,0.67531,0.67535,2268499989.0
2005-11-04 20:20:00,0.67539,0.67551,0.67538,0.67544,1411000001.0
2005-11-04 20:25:00,0.67543,0.67548,0.6753,0.67532,3025899998.0
2005-11-04 20:30:00,0.67533,0.67543,0.67522,0.67536,4786999979.0
2005-11-04 20:35:00,0.6754,0.67546,0.67535,0.6754,2567999981.0
2005-11-04 20:40:00,0.67541,0.67547,0.67531,0.67532,2522599998.0
2005-11-04 20:45:00,0.67533,0.67544,0.675,0.67507,2177399993.0
2005-11-04 20:50:00,0.67505,0.67511,0.67487,0.675,3829300006.0
2005-11-04 20:55:00,0.67499,0.67503,0.67484,0.67485,4867799972.0
2005-11-04 21:00:00,0.6749,0.67498,0.67485,0.67497,4531299972.0
2005-11-04 21:05:00,0.67495,0.67502,0.67492,0.675,1697399994.0
2005-11-04 21:10:00,0.675,0.67506,0.67493,0.67498,1439099999.0
2005-11-04 21:15:00,0.675,0.67512,0.67495,0.67505,1547399994.0
2005-11-04 21:20:00,0.6751,0.67516,0.67505,0.6751,2584799991.0
2005-11-04 21:25:00,0.67512,0.67516,0.67507,0.67507,904499999.0
2005-11-04 21:30:00,0.67505,0.67515,0.67503,0.67512,2085600002.0
2005-11-04 21:35:00,0.6751,0.67514,0.67499,0.67499,1017699997.0
2005-11-04 21:40:00,0.67492,0.67504,0.67486,0.67493,1530999990.0
2005-11-04 21:45:00,0.67497,0.67498,0.67488,0.6749,1163100001.0
2005-11-04 21:50:00,0.67488,0.67497,0.67443,0.67492,1055100002.0
2005-11-04 21:55:00,0.67485,0.67496,0.67449,0.67496,1162400010.0
2005-11-04 22:00:00,0.67495,0.67495,0.67482,0.67488,1612700011.0
2005-11-04 22:05:00,0.67486,0.67495,0.67485,0.6749,1071299998.0
2005-11-04 22:10:00,0.67489,0.67494,0.67487,0.67491,997599990.0
2005-11-04 22:15:00,0.67492,0.675,0.67455,0.67492,1389799993.0
2005-11-04 22:20:00,0.6749,0.67498,0.67478,0.67487,1784800002.0
2005-11-04 22:25:00,0.67485,0.67496,0.6748,0.67489,1431799991.0
2005-11-04 22:30:00,0.67492,0.67493,0.67474,0.67483,1216699993.0
2005-11-04 22:35:00,0.67485,0.67498,0.67481,0.67492,1106799990.0
2005-11-04 22:40:00,0.67489,0.67493,0.67473,0.6748,1159699995.0
2005-11-04 22:45:00,0.6749,0.67492,0.67478,0.67483,987500004.0
2005-11-04 22:50:00,0.6749,0.67493,0.6748,0.67483,676499999.0
2005-11-04 22:55:00,0.67484,0.6749,0.67447,0.67447,1105700001.0
2005-11-04 23:00:00,0.67436,0.67479,0.67436,0.6746,711799998.0
2005-11-04 23:05:00,0.67466,0.675,0.67462,0.67485,802300001.0
2005-11-04 23:10:00,0.6748,0.67493,0.67475,0.67482,726199998.0
2005-11-04 23:15:00,0.67488,0.67508,0.67488,0.67506,586299994.0
2005-11-04 23:20:00,0.67468,0.67512,0.67467,0.675,729500005.0
2005-11-04 23:25:00,0.67502,0.67511,0.67493,0.67495,419600003.0
2005-11-04 23:30:00,0.67498,0.67509,0.67496,0.67502,589100005.0
2005-11-04 23:35:00,0.67502,0.67505,0.67487,0.67499,565900000.0
2005-11-04 23:40:00,0.675,0.67507,0.67484,0.67487,753099998.0
2005-11-04 23:45:00,0.67489,0.67499,0.67476,0.67478,519600001.0
2005-11-04 23:50:00,0.67477,0.67492,0.67469,0.67475,602700001.0
2005-11-04 23:55:00,0.6748,0.6748,0.6744,0.67465,779299998.0
2005-11-07 00:00:00,0.67503,0.67529,0.67476,0.67519,938899994.0
2005-11-07 00:05:00,0.67525,0.67538,0.67497,0.67522,1267499991.0
2005-11-07 00:10:00,0.6753,0.67546,0.67498,0.67526,1288300004.0
2005-11-07 00:15:00,0.67522,0.67548,0.67492,0.67511,1349100002.0
2005-11-07 00:20:00,0.67506,0.67559,0.67496,0.67513,997799995.0
2005-11-07 00:25:00,0.6752,0.67575,0.67498,0.67533,1122299994.0
2005-11-07 00:30:00,0.67513,0.67584,0.67498,0.67557,1213899985.0
2005-11-07 00:35:00,0.6757,0.67589,0.6752,0.67563,1015399991.0
2005-11-07 00:40:00,0.67523,0.67596,0.67523,0.67561,1004299998.0
2005-11-07 00:45:00,0.67553,0.67583,0.67519,0.6754,924400010.0
2005-11-07 00:50:00,0.67539,0.67577,0.67535,0.67557,970299990.0
2005-11-07 00:55:00,0.67576,0.67582,0.6753,0.67551,1047099994.0
2005-11-07 01:00:00,0.67559,0.6761,0.67536,0.6758,1083800007.0
2005-11-07 01:05:00,0.6761,0.67618,0.67543,0.67575,1265899994.0
2005-11-07 01:10:00,0.67562,0.67597,0.67474,0.67594,1507199998.0
2005-11-07 01:15:00,0.67591,0.67599,0.67548,0.67559,1035200000.0
2005-11-07 01:20:00,0.67565,0.67571,0.67537,0.67542,846500001.0
2005-11-07 01:25:00,0.67547,0.67549,0.67504,0.67504,1070399999.0
2005-11-07 01:30:00,0.67501,0.67528,0.67498,0.67515,818599994.0
2005-11-07 01:35:00,0.67519,0.67524,0.67509,0.67518,1077500007.0
2005-11-07 01:40:00,0.67513,0.67525,0.67504,0.67507,1055399994.0
2005-11-07 01:45:00,0.67508,0.67515,0.675,0.675,1104399994.0
2005-11-07 01:50:00,0.675,0.67507,0.67483,0.67495,1162300002.0
2005-11-07 01:55:00,0.67472,0.67504,0.6746,0.675,1134600000.0
2005-11-07 02:00:00,0.675,0.67523,0.67492,0.67493,577900001.0
2005-11-07 02:05:00,0.67492,0.67505,0.67488,0.67502,872199993.0
2005-11-07 02:10:00,0.67505,0.67508,0.67483,0.67483,477500001.0
2005-11-07 02:15:00,0.67477,0.67496,0.67472,0.67495,551900004.0
2005-11-07 02:20:00,0.67491,0.67495,0.67465,0.67477,618299996.0
2005-11-07 02:25:00,0.67471,0.67487,0.67454,0.67485,841699993.0
2005-11-07 02:30:00,0.67485,0.67528,0.67478,0.67526,468900003.0
2005-11-07 02:35:00,0.67527,0.67547,0.67523,0.67523,427300001.0
2005-11-07 02:40:00,0.67524,0.67532,0.67515,0.67527,530000006.0
2005-11-07 02:45:00,0.67525,0.67539,0.67523,0.67528,600300000.0
2005-11-07 02:50:00,0.67527,0.67531,0.67518,0.67518,779199996.0
2005-11-07 02:55:00,0.67518,0.67526,0.67512,0.67517,412700002.0
2005-11-07 03:00:00,0.67514,0.67514,0.67477,0.67485,872800003.0
2005-11-07 03:05:00,0.67488,0.67501,0.67484,0.67498,678700005.0
2005-11-07 03:10:00,0.67502,0.67537,0.67496,0.67515,821499997.0
2005-11-07 03:15:00,0.67528,0.6753,0.67489,0.6749,582100001.0
2005-11-07 03:20:00,0.67494,0.67502,0.67484,0.67499,466399998.0
2005-11-07 03:25:00,0.67506,0.67507,0.67492,0.67502,537700002.0
2005-11-07 03:30:00,0.67504,0.67509,0.67494,0.67503,419700001.0
2005-11-07 03:35:00,0.67502,0.67502,0.67478,0.67485,821400005.0
2005-11-07 03:40:00,0.67486,0.67494,0.67477,0.67477,495000005.0
2005-11-07 03:45:00,0.67475,0.6748,0.67457,0.67471,678899999.0
2005-11-07 03:50:00,0.67469,0.67478,0.67411,0.67473,620300001.0
2005-11-07 03:55:00,0.67473,0.67475,0.67457,0.67457,511399999.0
2005-11-07 04:00:00,0.67467,0.67474,0.67465,0.67468,711700004.0
2005-11-07 04:05:00,0.6747,0.6747,0.67465,0.6747,178299999.0
2005-11-07 04:10:00,0.6747,0.67473,0.67418,0.67469,456299994.0
2005-11-07 04:15:00,0.67468,0.67473,0.67464,0.67467,689399999.0
2005-11-07 04:20:00,0.67467,0.67483,0.67465,0.67482,732799997.0
2005-11-07 04:25:00,0.67478,0.6748,0.67424,0.67454,652200000.0
2005-11-07 04:30:00,0.67473,0.67478,0.67415,0.67478,509299998.0
2005-11-07 04:35:00,0.67478,0.67485,0.67432,0.67475,654600001.0
2005-11-07 04:40:00,0.67475,0.67484,0.6747,0.67477,713600004.0
2005-11-07 04:45:00,0.67469,0.67478,0.67466,0.67476,422300000.0
2005-11-07 04:50:00,0.67475,0.67478,0.6747,0.67472,417800007.0
2005-11-07 04:55:00,0.67468,0.67477,0.67466,0.67469,396700004.0
2005-11-07 05:00:00,0.67467,0.67483,0.67467,0.67476,620399997.0
2005-11-07 05:05:00,0.67476,0.67487,0.67473,0.67476,596399993.0
2005-11-07 05:10:00,0.67467,0.67478,0.67466,0.67468,566300003.0
2005-11-07 05:15:00,0.67466,0.67476,0.67462,0.67467,565800003.0
2005-11-07 05:20:00,0.67463,0.67478,0.67463,0.67473,248999997.0
2005-11-07 05:25:00,0.67477,0.67477,0.67462,0.67466,376299996.0
2005-11-07 05:30:00,0.67464,0.67472,0.67463,0.67467,778700001.0
2005-11-07 05:35:00,0.6747,0.6747,0.67459,0.67462,204700002.0
2005-11-07 05:40:00,0.67466,0.6747,0.6746,0.67461,682499997.0
2005-11-07 05:45:00,0.67464,0.67475,0.67462,0.67465,600499997.0
2005-11-07 05:50:00,0.67469,0.67478,0.67461,0.67472,683699999.0
2005-11-07 05:55:00,0.67472,0.67494,0.6747,0.67488,943799998.0
2005-11-07 06:00:00,0.67488,0.67502,0.67484,0.675,521599996.0
2005-11-07 06:05:00,0.67498,0.675,0.67469,0.67469,641800003.0
2005-11-07 06:10:00,0.67478,0.6748,0.67467,0.67475,558500005.0
2005-11-07 06:15:00,0.67472,0.67485,0.67467,0.67477,689599998.0
2005-11-07 06:20:00,0.67476,0.67482,0.67466,0.67468,1083199998.0
2005-11-07 06:25:00,0.67467,0.6748,0.67466,0.6748,532699999.0
2005-11-07 06:30:00,0.67475,0.67475,0.67459,0.67468,512499992.0
2005-11-07 06:35:00,0.67465,0.67478,0.67465,0.6747,681599998.0
2005-11-07 06:40:00,0.67475,0.67487,0.6747,0.6748,490800000.0
2005-11-07 06:45:00,0.67484,0.67496,0.67473,0.67496,643100003.0
2005-11-07 06:50:00,0.67494,0.67498,0.67475,0.67484,872000003.0
2005-11-07 06:55:00,0.67491,0.67496,0.67483,0.67495,636700003.0
2005-11-07 07:00:00,0.67493,0.67499,0.67461,0.67479,422000004.0
2005-11-07 07:05:00,0.6749,0.67494,0.67484,0.6749,496999997.0
2005-11-07 07:10:00,0.67487,0.67502,0.67486,0.67497,640799995.0
2005-11-07 07:15:00,0.67498,0.675,0.67489,0.67493,694399995.0
2005-11-07 07:20:00,0.67492,0.67498,0.67454,0.67494,647500000.0
2005-11-07 07:25:00,0.67494,0.675,0.67487,0.67498,578300010.0
2005-11-07 07:30:00,0.67493,0.67496,0.67485,0.6749,447700001.0
2005-11-07 07:35:00,0.67488,0.67488,0.6747,0.67486,871699989.0
2005-11-07 07:40:00,0.67488,0.67488,0.67476,0.67478,610600003.0
2005-11-07 07:45:00,0.67474,0.67482,0.67466,0.67473,498200004.0
2005-11-07 07:50:00,0.67476,0.6748,0.67474,0.67477,543000000.0
2005-11-07 07:55:00,0.6748,0.6748,0.6746,0.67477,562699993.0
2005-11-07 08:00:00,0.67479,0.67497,0.67476,0.67493,365500003.0
2005-11-07 08:05:00,0.6749,0.67495,0.67465,0.67487,383899994.0
2005-11-07 08:10:00,0.67488,0.67492,0.6748,0.67485,558500005.0
2005-11-07 08:15:00,0.6748,0.67488,0.67458,0.67467,547800003.0
2005-11-07 08:20:00,0.67467,0.67485,0.67445,0.6747,910399996.0
2005-11-07 08:25:00,0.67465,0.67474,0.67456,0.67458,591800000.0
2005-11-07 08:30:00,0.67456,0.67466,0.67419,0.67462,700199993.0
2005-11-07 08:35:00,0.67456,0.67471,0.67453,0.67466,443499998.0
2005-11-07 08:40:00,0.67459,0.67463,0.67446,0.67463,823499997.0
2005-11-07 08:45:00,0.67457,0.67473,0.67453,0.67465,608500003.0
2005-11-07 08:50:00,0.67467,0.67468,0.67454,0.67465,616400003.0
2005-11-07 08:55:00,0.67469,0.6747,0.67451,0.67468,578800001.0
2005-11-07 09:00:00,0.6747,0.67487,0.67465,0.67478,824900005.0
2005-11-07 09:05:00,0.67482,0.67507,0.67478,0.67507,666799996.0
2005-11-07 09:10:00,0.6751,0.67522,0.67505,0.67518,537400004.0
2005-11-07 09:15:00,0.67514,0.67514,0.67487,0.67495,703900001.0
2005-11-07 09:20:00,0.67491,0.67504,0.67483,0.67497,594099996.0
2005-11-07 09:25:00,0.67494,0.67499,0.67469,0.67471,502700001.0
2005-11-07 09:30:00,0.67473,0.67495,0.67469,0.67491,767200005.0
2005-11-07 09:35:00,0.67498,0.67502,0.67425,0.6743,615099997.0
2005-11-07 09:40:00,0.6742,0.67459,0.67417,0.67455,813300006.0
2005-11-07 09:45:00,0.67453,0.67471,0.67444,0.67471,833000013.0
2005-11-07 09:50:00,0.67476,0.67476,0.67457,0.67472,560700001.0
2005-11-07 09:55:00,0.67468,0.67508,0.67468,0.67489,871499987.0
2005-11-07 10:00:00,0.67493,0.67523,0.67493,0.67523,594099996.0
2005-11-07 10:05:00,0.67524,0.67537,0.67516,0.67528,758099997.0
2005-11-07 10:10:00,0.67532,0.67543,0.67522,0.67543,711699998.0
2005-11-07 10:15:00,0.67545,0.67575,0.67539,0.67548,845000000.0
2005-11-07 10:20:00,0.67543,0.67591,0.67527,0.67565,666400002.0
2005-11-07 10:25:00,0.67564,0.67564,0.67519,0.67522,829500005.0
2005-11-07 10:30:00,0.67518,0.6752,0.67502,0.6752,647300007.0
2005-11-07 10:35:00,0.67526,0.67527,0.67504,0.67504,623700002.0
2005-11-07 10:40:00,0.67507,0.67525,0.67507,0.67523,616100000.0
2005-11-07 10:45:00,0.67524,0.67531,0.67511,0.67528,668600000.0
2005-11-07 10:50:00,0.67523,0.67536,0.67517,0.6752,691800003.0
2005-11-07 10:55:00,0.67527,0.67555,0.67512,0.67542,860899996.0
2005-11-07 11:00:00,0.67547,0.6756,0.6753,0.6756,663100001.0
2005-11-07 11:05:00,0.67551,0.67575,0.67548,0.67563,765300000.0
2005-11-07 11:10:00,0.67561,0.67599,0.67561,0.67594,776299994.0
2005-11-07 11:15:00,0.67597,0.67597,0.67573,0.6758,955899982.0
2005-11-07 11:20:00,0.67575,0.67587,0.67572,0.67581,843799999.0
2005-11-07 11:25:00,0.67577,0.67587,0.67571,0.67571,710300002.0
2005-11-07 11:30:00,0.67578,0.67659,0.67578,0.67651,749700001.0
2005-11-07 11:35:00,0.67646,0.67646,0.67609,0.6762,963799998.0
2005-11-07 11:40:00,0.67618,0.67618,0.67588,0.67605,429900000.0
2005-11-07 11:45:00,0.67603,0.67613,0.67597,0.67613,792099994.0
2005-11-07 11:50:00,0.67605,0.67626,0.67605,0.67615,703000001.0
2005-11-07 11:55:00,0.67619,0.67644,0.67607,0.67644,740099992.0
2005-11-07 12:00:00,0.67637,0.67674,0.67637,0.67656,695200000.0
2005-11-07 12:05:00,0.67656,0.6768,0.67655,0.67662,764800003.0
2005-11-07 12:10:00,0.67663,0.67668,0.67658,0.67663,678500003.0
2005-11-07 12:15:00,0.67661,0.67676,0.67654,0.67657,772500004.0
2005-11-07 12:20:00,0.67661,0.6767,0.67651,0.67655,578299997.0
2005-11-07 12:25:00,0.67655,0.67655,0.67631,0.67635,711899999.0
2005-11-07 12:30:00,0.67634,0.67645,0.67623,0.67632,683000000.0
2005-11-07 12:35:00,0.6763,0.6764,0.67626,0.67638,868899998.0
2005-11-07 12:40:00,0.67632,0.67637,0.67621,0.67634,782800009.0
2005-11-07 12:45:00,0.67635,0.6765,0.67625,0.67635,571999993.0
2005-11-07 12:50:00,0.67637,0.67643,0.67622,0.67637,784099997.0
2005-11-07 12:55:00,0.67637,0.67637,0.6761,0.6761,738599995.0
2005-11-07 13:00:00,0.67614,0.67621,0.67602,0.67613,660300002.0
2005-11-07 13:05:00,0.67621,0.67631,0.6761,0.67626,613800000.0
2005-11-07 13:10:00,0.67625,0.67633,0.67616,0.67633,649600000.0
2005-11-07 13:15:00,0.67621,0.67621,0.6758,0.67588,453600004.0
2005-11-07 13:20:00,0.67593,0.67607,0.67589,0.67607,606799996.0
2005-11-07 13:25:00,0.67602,0.67603,0.67584,0.67602,707099991.0
2005-11-07 13:30:00,0.676,0.67607,0.67595,0.67604,603099991.0
2005-11-07 13:35:00,0.676,0.67608,0.67593,0.67601,509099994.0
2005-11-07 13:40:00,0.67605,0.67605,0.67574,0.67583,594800004.0
2005-11-07 13:45:00,0.6758,0.67582,0.67567,0.67572,825700002.0
2005-11-07 13:50:00,0.67571,0.67594,0.67571,0.67586,897999998.0
2005-11-07 13:55:00,0.6759,0.67599,0.67586,0.67599,447800000.0
2005-11-07 14:00:00,0.67599,0.6761,0.67588,0.6761,592299996.0
2005-11-07 14:05:00,0.67604,0.67623,0.67601,0.67622,466999996.0
2005-11-07 14:10:00,0.67623,0.67623,0.67607,0.67612,598100000.0
2005-11-07 14:15:00,0.67614,0.67636,0.67614,0.67625,564300000.0
2005-11-07 14:20:00,0.67626,0.67633,0.67616,0.67633,684900006.0
2005-11-07 14:25:00,0.67635,0.67642,0.67626,0.67637,782699995.0
2005-11-07 14:30:00,0.6763,0.67638,0.67627,0.67635,369500003.0
2005-11-07 14:35:00,0.67632,0.67644,0.67629,0.67632,840399998.0
2005-11-07 14:40:00,0.67632,0.67638,0.67621,0.67623,744200000.0
2005-11-07 14:45:00,0.67626,0.67631,0.67616,0.67631,444399998.0
2005-11-07 14:50:00,0.67629,0.67661,0.67625,0.67652,794999998.0
2005-11-07 14:55:00,0.67653,0.67665,0.67645,0.67661,651799987.0
2005-11-07 15:00:00,0.67655,0.6766,0.67648,0.6766,782699997.0
2005-11-07 15:05:00,0.6766,0.6766,0.67641,0.67642,724199997.0
2005-11-07 15:10:00,0.67645,0.67653,0.67636,0.67643,592300002.0
2005-11-07 15:15:00,0.67644,0.67653,0.67637,0.67637,549099999.0
2005-11-07 15:20:00,0.67638,0.67663,0.67635,0.67663,618899993.0
2005-11-07 15:25:00,0.67664,0.67704,0.67664,0.67701,419300001.0
2005-11-07 15:30:00,0.67702,0.67709,0.67695,0.67704,883399995.0
2005-11-07 15:35:00,0.67716,0.67729,0.67701,0.67703,833699993.0
2005-11-07 15:40:00,0.6771,0.67737,0.67708,0.67727,636500000.0
2005-11-07 15:45:00,0.67726,0.67736,0.67715,0.67715,481200003.0
2005-11-07 15:50:00,0.67709,0.6771,0.67694,0.67702,590300000.0
2005-11-07 15:55:00,0.67702,0.67729,0.67699,0.67726,637699998.0
2005-11-07 16:00:00,0.67726,0.67737,0.67703,0.67705,624500002.0
2005-11-07 16:05:00,0.67699,0.67708,0.67679,0.67685,674699994.0
2005-11-07 16:10:00,0.67681,0.67683,0.67661,0.67663,733999999.0
2005-11-07 16:15:00,0.67661,0.67678,0.67649,0.67678,533999995.0
2005-11-07 16:20:00,0.67673,0.6768,0.67666,0.67673,701400001.0
2005-11-07 16:25:00,0.67675,0.6771,0.67675,0.67688,689700001.0
2005-11-07 16:30:00,0.67676,0.67676,0.67646,0.6765,886999998.0
2005-11-07 16:35:00,0.6766,0.67672,0.6766,0.67662,532400004.0
2005-11-07 16:40:00,0.6766,0.67665,0.67639,0.67642,492800000.0
2005-11-07 16:45:00,0.67638,0.67664,0.67638,0.67647,778400001.0
2005-11-07 16:50:00,0.67654,0.67662,0.67644,0.67658,599700004.0
2005-11-07 16:55:00,0.67654,0.67654,0.6764,0.67648,500400004.0
2005-11-07 17:00:00,0.67651,0.67669,0.67647,0.6765,880799998.0
2005-11-07 17:05:00,0.67651,0.67674,0.67651,0.67667,838400006.0
2005-11-07 17:10:00,0.67671,0.67679,0.67664,0.67676,639799998.0
2005-11-07 17:15:00,0.67673,0.67673,0.67649,0.67649,792699997.0
2005-11-07 17:20:00,0.67655,0.67657,0.67642,0.67644,722600000.0
2005-11-07 17:25:00,0.6764,0.67656,0.67635,0.67653,799800002.0
2005-11-07 17:30:00,0.67658,0.6768,0.67658,0.67672,832599998.0
2005-11-07 17:35:00,0.67682,0.67686,0.6767,0.67678,592100004.0
2005-11-07 17:40:00,0.67674,0.67679,0.6765,0.67658,555600001.0
2005-11-07 17:45:00,0.67655,0.67658,0.67646,0.67646,669400001.0
2005-11-07 17:50:00,0.67642,0.67665,0.67635,0.67665,817000001.0
2005-11-07 17:55:00,0.67665,0.67688,0.67653,0.67679,683699997.0
2005-11-07 18:00:00,0.67679,0.67683,0.6764,0.67649,5516099996.0
2005-11-07 18:05:00,0.67644,0.67669,0.6762,0.67659,5651900026.0
2005-11-07 18:10:00,0.67659,0.67668,0.67646,0.67663,5548299996.0
2005-11-07 18:15:00,0.67664,0.67683,0.67656,0.67675,5223400027.0
2005-11-07 18:20:00,0.67674,0.67676,0.67646,0.67661,4767199976.0
2005-11-07 18:25:00,0.67662,0.67668,0.67648,0.67659,3641800009.0
2005-11-07 18:30:00,0.67659,0.67659,0.67634,0.67646,3978000012.0
2005-11-07 18:35:00,0.67646,0.67687,0.67646,0.67686,1838599999.0
2005-11-07 18:40:00,0.67683,0.6769,0.67668,0.67674,2668799992.0
2005-11-07 18:45:00,0.67673,0.67683,0.67666,0.67671,1523500001.0
2005-11-07 18:50:00,0.67666,0.67676,0.67661,0.67665,2103599984.0
2005-11-07 18:55:00,0.67662,0.67671,0.67625,0.67625,2934799989.0
2005-11-07 19:00:00,0.67625,0.67633,0.6761,0.67621,1930900004.0
2005-11-07 19:05:00,0.67617,0.67636,0.6761,0.67636,3234500008.0
2005-11-07 19:10:00,0.67636,0.67636,0.67609,0.67616,1359400004.0
2005-11-07 19:15:00,0.6762,0.67631,0.67609,0.67611,1593799998.0
2005-11-07 19:20:00,0.67605,0.6761,0.67589,0.67593,1277700012.0
2005-11-07 19:25:00,0.67595,0.67613,0.67571,0.67592,2300699998.0
2005-11-07 19:30:00,0.67591,0.67591,0.67566,0.67578,2222700004.0
2005-11-07 19:35:00,0.6758,0.67595,0.67577,0.6759,2331800001.0
2005-11-07 19:40:00,0.67592,0.67607,0.67573,0.67586,2027000006.0
2005-11-07 19:45:00,0.67588,0.6759,0.67576,0.6759,1091399996.0
2005-11-07 19:50:00,0.6759,0.67598,0.67565,0.67582,1193100003.0
2005-11-07 19:55:00,0.67588,0.67588,0.67565,0.6758,1517099998.0
2005-11-07 20:00:00,0.67587,0.67592,0.67578,0.67592,758099999.0
2005-11-07 20:05:00,0.67598,0.67617,0.67598,0.67615,1120799996.0
2005-11-07 20:10:00,0.67613,0.6762,0.67578,0.6759,2022600008.0
2005-11-07 20:15:00,0.67591,0.67607,0.67579,0.676,2514799998.0
2005-11-07 20:20:00,0.67604,0.67614,0.67581,0.67581,1576000007.0
2005-11-07 20:25:00,0.6758,0.67609,0.67562,0.67572,3203499965.0
2005-11-07 20:30:00,0.67598,0.67633,0.67595,0.67614,4755899978.0
2005-11-07 20:35:00,0.67616,0.67624,0.67579,0.67611,2481199990.0
2005-11-07 20:40:00,0.67612,0.67636,0.67612,0.67618,2170899999.0
2005-11-07 20:45:00,0.67621,0.67632,0.67613,0.67621,2236999988.0
2005-11-07 20:50:00,0.67619,0.67619,0.67597,0.67605,3707500000.0
2005-11-07 20:55:00,0.67607,0.67636,0.67607,0.67621,5153600017.0
2005-11-07 21:00:00,0.67623,0.67647,0.6762,0.67647,4402200006.0
2005-11-07 21:05:00,0.67645,0.67655,0.6763,0.67643,2117800009.0
2005-11-07 21:10:00,0.67647,0.6766,0.6764,0.6766,1153500004.0
2005-11-07 21:15:00,0.67663,0.67665,0.67646,0.67646,1590099995.0
2005-11-07 21:20:00,0.6765,0.67662,0.67644,0.67649,2583799996.0
2005-11-07 21:25:00,0.67654,0.67683,0.67651,0.67678,960000006.0
2005-11-07 21:30:00,0.67678,0.67685,0.67655,0.67655,2229000006.0
2005-11-07 21:35:00,0.67655,0.67667,0.67646,0.67664,1197599999.0
2005-11-07 21:40:00,0.67657,0.6768,0.67657,0.67675,1524599994.0
2005-11-07 21:45:00,0.67672,0.67678,0.67663,0.6767,1146900010.0
2005-11-07 21:50:00,0.6767,0.67691,0.67663,0.67672,1040500002.0
2005-11-07 21:55:00,0.67673,0.67697,0.67668,0.67692,1225199990.0
2005-11-07 22:00:00,0.67688,0.67693,0.67671,0.67688,1444900002.0
2005-11-07 22:05:00,0.67686,0.67686,0.67662,0.67673,888499994.0
2005-11-07 22:10:00,0.67672,0.67683,0.67667,0.6768,974600005.0
2005-11-07 22:15:00,0.67678,0.67679,0.67651,0.67652,1252500005.0
2005-11-07 22:20:00,0.67655,0.67664,0.67647,0.67657,1435200008.0
2005-11-07 22:25:00,0.67655,0.67662,0.6765,0.6765,874800009.0
2005-11-07 22:30:00,0.67652,0.67653,0.67642,0.67645,907200000.0
2005-11-07 22:35:00,0.67645,0.67655,0.67641,0.67651,1132399995.0
2005-11-07 22:40:00,0.6765,0.67667,0.6765,0.67652,1034300001.0
2005-11-07 22:45:00,0.67651,0.67657,0.67642,0.67642,995099997.0
2005-11-07 22:50:00,0.67655,0.6766,0.6765,0.67653,491500000.0
2005-11-07 22:55:00,0.67653,0.67672,0.67648,0.67658,990900005.0
2005-11-07 23:00:00,0.67645,0.67677,0.67642,0.67643,426999998.0
2005-11-07 23:05:00,0.67644,0.67673,0.6764,0.67673,813700000.0
2005-11-07 23:10:00,0.67674,0.67685,0.67668,0.67677,1184799997.0
2005-11-07 23:15:00,0.67678,0.67695,0.67665,0.67668,774699991.0
2005-11-07 23:20:00,0.67668,0.67686,0.67665,0.67665,599500001.0
2005-11-07 23:25:00,0.67656,0.67665,0.6762,0.6762,442399998.0
2005-11-07 23:30:00,0.67663,0.67666,0.67647,0.67648,759400007.0
2005-11-07 23:35:00,0.67653,0.67656,0.6764,0.67653,776699989.0
2005-11-07 23:40:00,0.67652,0.67655,0.67645,0.67648,392400000.0
2005-11-07 23:45:00,0.67649,0.67667,0.67646,0.6765,377900003.0
2005-11-07 23:50:00,0.67646,0.67657,0.67618,0.67652,775400002.0
2005-11-07 23:55:00,0.6766,0.67663,0.67631,0.6766,793500003.0
2005-11-08 00:00:00,0.67639,0.67663,0.67585,0.67596,710099998.0
2005-11-08 00:05:00,0.67602,0.67644,0.67565,0.67615,685000001.0
2005-11-08 00:10:00,0.6758,0.67637,0.6758,0.67611,754900007.0
2005-11-08 00:15:00,0.67601,0.67634,0.67587,0.67629,907199991.0
2005-11-08 00:20:00,0.67617,0.67651,0.67604,0.67629,686700002.0
2005-11-08 00:25:00,0.67628,0.67654,0.67608,0.67633,812899999.0
2005-11-08 00:30:00,0.67638,0.67652,0.67632,0.67643,784500005.0
2005-11-08 00:35:00,0.6764,0.67662,0.67637,0.67648,358600002.0
2005-11-08 00:40:00,0.67647,0.67655,0.67637,0.67648,684299997.0
2005-11-08 00:45:00,0.67652,0.67653,0.67636,0.6764,734100006.0
2005-11-08 00:50:00,0.67642,0.67651,0.67598,0.67631,480599996.0
2005-11-08 00:55:00,0.67632,0.67643,0.67572,0.67595,836399992.0
2005-11-08 01:00:00,0.67631,0.67634,0.67622,0.67626,606299988.0
2005-11-08 01:05:00,0.6763,0.67649,0.67626,0.67628,730199997.0
2005-11-08 01:10:00,0.67631,0.6764,0.67626,0.6763,887199996.0
2005-11-08 01:15:00,0.67625,0.67637,0.67625,0.6763,555100005.0
2005-11-08 01:20:00,0.67628,0.67645,0.67622,0.67637,534899998.0
2005-11-08 01:25:00,0.67636,0.67648,0.6763,0.67648,674300005.0
2005-11-08 01:30:00,0.6764,0.67646,0.67632,0.67632,484500002.0
2005-11-08 01:35:00,0.67636,0.67637,0.67608,0.67632,824900003.0
2005-11-08 01:40:00,0.67628,0.6763,0.6762,0.67622,763800005.0
2005-11-08 01:45:00,0.67623,0.6763,0.67617,0.67621,658399998.0
2005-11-08 01:50:00,0.67619,0.67626,0.67603,0.67615,618400005.0
2005-11-08 01:55:00,0.67618,0.67627,0.67614,0.67619,726800003.0
2005-11-08 02:00:00,0.67616,0.67622,0.67595,0.6761,654999995.0
2005-11-08 02:05:00,0.6761,0.67627,0.67602,0.67613,747800004.0
2005-11-08 02:10:00,0.67615,0.67615,0.67597,0.67597,576099993.0
2005-11-08 02:15:00,0.67599,0.67621,0.67594,0.67617,856399987.0
2005-11-08 02:20:00,0.67617,0.67622,0.67607,0.67613,457500002.0
2005-11-08 02:25:00,0.67615,0.67617,0.67589,0.67595,702700005.0
2005-11-08 02:30:00,0.67595,0.67607,0.67588,0.67599,785399999.0
2005-11-08 02:35:00,0.676,0.67611,0.67591,0.67595,650100001.0
2005-11-08 02:40:00,0.676,0.67608,0.6759,0.67602,764700004.0
2005-11-08 02:45:00,0.67594,0.67601,0.67587,0.67591,429100000.0
2005-11-08 02:50:00,0.67587,0.67604,0.67499,0.67499,626700007.0
2005-11-08 02:55:00,0.67471,0.67542,0.67471,0.67517,862499996.0
2005-11-08 03:00:00,0.67513,0.67522,0.675,0.675,676400004.0
2005-11-08 03:05:00,0.67505,0.67513,0.67487,0.67505,706299997.0
2005-11-08 03:10:00,0.67502,0.67502,0.67405,0.67451,857000000.0
2005-11-08 03:15:00,0.67451,0.67482,0.67412,0.6746,868800006.0
2005-11-08 03:20:00,0.67453,0.67506,0.67453,0.67492,769700007.0
2005-11-08 03:25:00,0.67503,0.67515,0.67485,0.67494,630299997.0
2005-11-08 03:30:00,0.67498,0.6754,0.67495,0.6754,561600004.0
2005-11-08 03:35:00,0.67541,0.67569,0.67526,0.67545,530799999.0
2005-11-08 03:40:00,0.67542,0.67548,0.67525,0.67532,595800012.0
2005-11-08 03:45:00,0.67525,0.67531,0.67517,0.67522,505400003.0
2005-11-08 03:50:00,0.67522,0.67534,0.67514,0.6752,672600004.0
2005-11-08 03:55:00,0.67518,0.6752,0.67478,0.67495,656999996.0
2005-11-08 04:00:00,0.67496,0.67502,0.67476,0.67498,550499996.0
2005-11-08 04:05:00,0.67503,0.67515,0.675,0.6751,677200001.0
2005-11-08 04:10:00,0.67505,0.67508,0.67479,0.67482,574100004.0
2005-11-08 04:15:00,0.67481,0.67484,0.67457,0.6746,426400002.0
2005-11-08 04:20:00,0.67464,0.67466,0.67445,0.67458,806600006.0
2005-11-08 04:25:00,0.67464,0.67467,0.67451,0.6746,655999992.0
2005-11-08 04:30:00,0.67458,0.67467,0.67454,0.67463,621099996.0
2005-11-08 04:35:00,0.67463,0.67467,0.67448,0.6745,651499993.0
2005-11-08 04:40:00,0.67455,0.67465,0.67446,0.67465,621599998.0
2005-11-08 04:45:00,0.67462,0.67478,0.67462,0.67472,635600002.0
2005-11-08 04:50:00,0.6747,0.67479,0.67464,0.67472,679799994.0
2005-11-08 04:55:00,0.67472,0.67478,0.67465,0.67466,329999998.0
2005-11-08 05:00:00,0.67464,0.67469,0.67456,0.67459,550699995.0
2005-11-08 05:05:00,0.67461,0.67464,0.67443,0.67456,446799998.0
2005-11-08 05:10:00,0.67449,0.67461,0.67448,0.67452,547699993.0
2005-11-08 05:15:00,0.67454,0.67464,0.6744,0.6744,803800009.0
2005-11-08 05:20:00,0.67444,0.67445,0.67437,0.6744,389699997.0
2005-11-08 05:25:00,0.67443,0.67453,0.67435,0.67444,508400000.0
2005-11-08 05:30:00,0.67443,0.67446,0.67435,0.67445,518300002.0
2005-11-08 05:35:00,0.67449,0.67457,0.67445,0.67452,416499998.0
2005-11-08 05:40:00,0.674,0.67455,0.67393,0.67447,577500005.0
2005-11-08 05:45:00,0.67443,0.67448,0.67435,0.67437,579299993.0
2005-11-08 05:50:00,0.67442,0.67447,0.6739,0.6744,583399991.0
2005-11-08 05:55:00,0.67436,0.67441,0.67428,0.6744,834399997.0
2005-11-08 06:00:00,0.67436,0.6744,0.67432,0.67435,427300002.0
2005-11-08 06:05:00,0.67438,0.67445,0.67435,0.67445,638399999.0
2005-11-08 06:10:00,0.67449,0.67453,0.67438,0.67441,483999998.0
2005-11-08 06:15:00,0.67445,0.67451,0.67433,0.67447,562500003.0
2005-11-08 06:20:00,0.67441,0.67445,0.67431,0.67437,629899999.0
2005-11-08 06:25:00,0.67437,0.67445,0.67437,0.67445,544400004.0
2005-11-08 06:30:00,0.67445,0.67452,0.67437,0.67448,465799996.0
2005-11-08 06:35:00,0.67452,0.67457,0.67441,0.67441,473500004.0
2005-11-08 06:40:00,0.67442,0.67452,0.67435,0.67438,466299996.0
2005-11-08 06:45:00,0.67445,0.67457,0.67439,0.67452,702399995.0
2005-11-08 06:50:00,0.67452,0.67458,0.67448,0.67452,218300005.0
2005-11-08 06:55:00,0.67451,0.6746,0.67448,0.67458,749099999.0
2005-11-08 07:00:00,0.67456,0.67468,0.67449,0.67457,728399994.0
2005-11-08 07:05:00,0.67454,0.67476,0.67454,0.67465,672700009.0
2005-11-08 07:10:00,0.67465,0.67473,0.67454,0.67457,877299994.0
2005-11-08 07:15:00,0.67458,0.67463,0.6745,0.67454,510199999.0
2005-11-08 07:20:00,0.67456,0.6747,0.67456,0.67464,593699996.0
2005-11-08 07:25:00,0.67455,0.67458,0.67448,0.67454,513500001.0
2005-11-08 07:30:00,0.67444,0.67458,0.67436,0.67458,860200002.0
2005-11-08 07:35:00,0.67459,0.67463,0.67448,0.67457,704000001.0
2005-11-08 07:40:00,0.6746,0.67469,0.67456,0.67463,382299998.0
2005-11-08 07:45:00,0.67459,0.67473,0.67459,0.67464,684399998.0
2005-11-08 07:50:00,0.67461,0.67464,0.67452,0.67452,461500001.0
2005-11-08 07:55:00,0.67449,0.67463,0.67449,0.67461,784000001.0
2005-11-08 08:00:00,0.67454,0.67469,0.67452,0.67458,661200008.0
2005-11-08 08:05:00,0.67457,0.6746,0.67448,0.67459,389699998.0
2005-11-08 08:10:00,0.67465,0.6747,0.67446,0.6746,703200006.0
2005-11-08 08:15:00,0.67462,0.67467,0.6742,0.67463,554300000.0
2005-11-08 08:20:00,0.67459,0.67465,0.67435,0.6746,717400000.0
2005-11-08 08:25:00,0.67454,0.67458,0.67441,0.67452,530899995.0
2005-11-08 08:30:00,0.67452,0.67464,0.6745,0.6746,791700009.0
2005-11-08 08:35:00,0.67458,0.67477,0.67457,0.67475,475499996.0
2005-11-08 08:40:00,0.67469,0.67484,0.67469,0.67477,671000000.0
2005-11-08 08:45:00,0.67465,0.67469,0.67457,0.6746,418099995.0
2005-11-08 08:50:00,0.67464,0.67478,0.6746,0.67465,829000001.0
2005-11-08 08:55:00,0.67468,0.67482,0.67461,0.67481,693000010.0
2005-11-08 09:00:00,0.67482,0.67512,0.67482,0.675,728599989.0
2005-11-08 09:05:00,0.67502,0.67519,0.67494,0.6751,728899990.0
2005-11-08 09:10:00,0.6751,0.67538,0.67509,0.67538,691199998.0
2005-11-08 09:15:00,0.6754,0.6754,0.67524,0.67524,509400007.0
2005-11-08 09:20:00,0.6753,0.67542,0.6753,0.67533,582600004.0
2005-11-08 09:25:00,0.67539,0.67561,0.67539,0.67549,626800000.0
2005-11-08 09:30:00,0.67556,0.67563,0.67535,0.67545,577099991.0
2005-11-08 09:35:00,0.67547,0.67556,0.67535,0.67539,847399993.0
2005-11-08 09:40:00,0.67538,0.67565,0.67538,0.6756,911099995.0
2005-11-08 09:45:00,0.67558,0.67558,0.67515,0.67538,867299991.0
2005-11-08 09:50:00,0.67542,0.67547,0.67533,0.67546,796099996.0
2005-11-08 09:55:00,0.67542,0.67544,0.67532,0.67543,665800003.0
2005-11-08 10:00:00,0.6754,0.67542,0.67511,0.67512,640100000.0
2005-11-08 10:05:00,0.67511,0.67521,0.67495,0.67505,686000005.0
2005-11-08 10:10:00,0.67506,0.67508,0.67482,0.67492,772000010.0
2005-11-08 10:15:00,0.67492,0.67492,0.67459,0.67459,885100008.0
2005-11-08 10:20:00,0.67457,0.67473,0.67448,0.67473,720399995.0
2005-11-08 10:25:00,0.67477,0.6751,0.67475,0.67505,849100001.0
2005-11-08 10:30:00,0.67507,0.67536,0.67504,0.67526,746900006.0
2005-11-08 10:35:00,0.67526,0.67574,0.67521,0.67573,761100003.0
2005-11-08 10:40:00,0.67561,0.67561,0.67544,0.67556,691699997.0
2005-11-08 10:45:00,0.67553,0.6756,0.67544,0.67554,908700005.0
2005-11-08 10:50:00,0.67547,0.67547,0.67511,0.67512,897100000.0
2005-11-08 10:55:00,0.6751,0.67543,0.67509,0.67537,782200010.0
2005-11-08 11:00:00,0.67533,0.67542,0.67522,0.67533,502699999.0
2005-11-08 11:05:00,0.67534,0.67536,0.67516,0.67525,545899999.0
2005-11-08 11:10:00,0.67522,0.67535,0.67514,0.67517,896500006.0
2005-11-08 11:15:00,0.67521,0.67581,0.67516,0.67581,885399992.0
2005-11-08 11:20:00,0.67593,0.67606,0.67587,0.67595,708599994.0
2005-11-08 11:25:00,0.67596,0.67626,0.67595,0.67615,679600002.0
2005-11-08 11:30:00,0.67619,0.67634,0.67612,0.67627,712800000.0
2005-11-08 11:35:00,0.67627,0.67628,0.67611,0.67624,582400005.0
2005-11-08 11:40:00,0.67625,0.67626,0.67608,0.67621,477799996.0
2005-11-08 11:45:00,0.67627,0.67676,0.67626,0.6767,710599996.0
2005-11-08 11:50:00,0.6766,0.67667,0.67649,0.6765,653700003.0
2005-11-08 11:55:00,0.67655,0.67656,0.67644,0.67652,760499991.0
2005-11-08 12:00:00,0.6765,0.67659,0.67626,0.67631,893200000.0
2005-11-08 12:05:00,0.67633,0.67641,0.67618,0.67623,696600003.0
2005-11-08 12:10:00,0.6763,0.6763,0.67604,0.6762,513100006.0
2005-11-08 12:15:00,0.67616,0.67625,0.67608,0.6761,772699999.0
2005-11-08 12:20:00,0.67611,0.67612,0.67575,0.67583,671999991.0
2005-11-08 12:25:00,0.67585,0.67616,0.67582,0.67597,710200001.0
2005-11-08 12:30:00,0.67592,0.67612,0.67592,0.6761,736500002.0
2005-11-08 12:35:00,0.67612,0.67621,0.67596,0.67609,648799999.0
2005-11-08 12:40:00,0.67602,0.67605,0.6759,0.67601,885399996.0
2005-11-08 12:45:00,0.67607,0.67627,0.67601,0.67621,705900000.0
2005-11-08 12:50:00,0.67622,0.67637,0.67615,0.67633,755600004.0
2005-11-08 12:55:00,0.67633,0.67635,0.67602,0.67602,766899996.0
2005-11-08 13:00:00,0.67606,0.67614,0.67596,0.67606,788299999.0
2005-11-08 13:05:00,0.67608,0.67616,0.67598,0.67616,771100000.0
2005-11-08 13:10:00,0.6761,0.67619,0.67606,0.67615,473800000.0
2005-11-08 13:15:00,0.67612,0.67621,0.67592,0.67603,646599998.0
2005-11-08 13:20:00,0.67603,0.67609,0.67597,0.67607,625400005.0
2005-11-08 13:25:00,0.67605,0.67605,0.6758,0.67588,588799993.0
2005-11-08 13:30:00,0.67587,0.67598,0.67571,0.6758,658800007.0
2005-11-08 13:35:00,0.67576,0.67585,0.67563,0.67563,605499992.0
2005-11-08 13:40:00,0.67571,0.67573,0.67553,0.67571,694800001.0
2005-11-08 13:45:00,0.6757,0.67572,0.67539,0.67558,726400003.0
2005-11-08 13:50:00,0.67554,0.6757,0.6755,0.67566,768099999.0
2005-11-08 13:55:00,0.67568,0.6759,0.67563,0.67578,742999992.0
2005-11-08 14:00:00,0.67577,0.67593,0.67566,0.67593,734200002.0
2005-11-08 14:05:00,0.67588,0.67602,0.67588,0.67596,974199997.0
2005-11-08 14:10:00,0.67595,0.67623,0.67588,0.67599,654600002.0
2005-11-08 14:15:00,0.67598,0.67604,0.67591,0.676,556099994.0
2005-11-08 14:20:00,0.67601,0.6761,0.67594,0.67609,675100000.0
2005-11-08 14:25:00,0.67609,0.67626,0.67602,0.67623,807300002.0
2005-11-08 14:30:00,0.6762,0.67629,0.67599,0.67599,481999994.0
2005-11-08 14:35:00,0.67598,0.6761,0.67598,0.6761,705499995.0
2005-11-08 14:40:00,0.67611,0.67621,0.67603,0.67615,763399996.0
2005-11-08 14:45:00,0.67617,0.67631,0.67611,0.67617,828199994.0
2005-11-08 14:50:00,0.67619,0.67628,0.67606,0.67606,752499996.0
2005-11-08 14:55:00,0.67609,0.67619,0.67597,0.67604,564200001.0
2005-11-08 15:00:00,0.67604,0.67617,0.67595,0.67609,650799997.0
2005-11-08 15:05:00,0.6761,0.67616,0.67596,0.67596,909999996.0
2005-11-08 15:10:00,0.67593,0.6761,0.67588,0.67594,522499996.0
2005-11-08 15:15:00,0.67592,0.67608,0.67586,0.67596,596700000.0
2005-11-08 15:20:00,0.67598,0.67601,0.67578,0.67598,649599993.0
2005-11-08 15:25:00,0.67595,0.67598,0.67581,0.67586,874299996.0
2005-11-08 15:30:00,0.67586,0.67592,0.67574,0.67575,509299998.0
2005-11-08 15:35:00,0.67576,0.67579,0.67565,0.6757,775299997.0
2005-11-08 15:40:00,0.67574,0.67574,0.67555,0.67565,481700004.0
2005-11-08 15:45:00,0.67565,0.67573,0.67546,0.67547,664199998.0
2005-11-08 15:50:00,0.67547,0.67554,0.67535,0.67542,674299997.0
2005-11-08 15:55:00,0.67541,0.67557,0.67541,0.67553,469200007.0
2005-11-08 16:00:00,0.67557,0.6758,0.6755,0.6757,832700000.0
2005-11-08 16:05:00,0.67567,0.6759,0.67565,0.67582,682400001.0
2005-11-08 16:10:00,0.6758,0.67596,0.67569,0.67593,805300009.0
2005-11-08 16:15:00,0.67593,0.67606,0.67581,0.67585,573600003.0
2005-11-08 16:20:00,0.67582,0.67593,0.67569,0.67591,976499998.0
2005-11-08 16:25:00,0.67592,0.67598,0.67572,0.67572,675499995.0
2005-11-08 16:30:00,0.67581,0.67585,0.67566,0.67579,491000010.0
2005-11-08 16:35:00,0.67578,0.67584,0.67565,0.6758,783899994.0
2005-11-08 16:40:00,0.67584,0.67607,0.67573,0.67607,692300004.0
2005-11-08 16:45:00,0.67602,0.67616,0.67602,0.67613,741100008.0
2005-11-08 16:50:00,0.67613,0.67616,0.67578,0.67583,756400001.0
2005-11-08 16:55:00,0.67584,0.67584,0.67566,0.6758,600000006.0
2005-11-08 17:00:00,0.67576,0.67587,0.67567,0.67572,865500001.0
2005-11-08 17:05:00,0.6757,0.67582,0.67559,0.67573,832999999.0
2005-11-08 17:10:00,0.6758,0.6758,0.67546,0.67553,555900004.0
2005-11-08 17:15:00,0.67556,0.67582,0.67553,0.67578,677399993.0
2005-11-08 17:20:00,0.67591,0.67597,0.67568,0.67569,716599995.0
2005-11-08 17:25:00,0.67566,0.67585,0.67566,0.67578,680700003.0
2005-11-08 17:30:00,0.67582,0.67584,0.67547,0.67552,584099996.0
2005-11-08 17:35:00,0.67555,0.67558,0.6754,0.67546,691200008.0
2005-11-08 17:40:00,0.67542,0.67559,0.67541,0.67559,710499995.0
2005-11-08 17:45:00,0.67554,0.67573,0.67549,0.67571,827999998.0
2005-11-08 17:50:00,0.6756,0.67596,0.6756,0.67591,473199995.0
2005-11-08 17:55:00,0.67583,0.67607,0.67581,0.67602,887900003.0
2005-11-08 18:00:00,0.676,0.67604,0.67575,0.67583,5187700001.0
2005-11-08 18:05:00,0.6758,0.676,0.6758,0.67597,5914600030.0
2005-11-08 18:10:00,0.67597,0.67597,0.67572,0.6758,5630500000.0
2005-11-08 18:15:00,0.67581,0.67585,0.67556,0.67559,5658600011.0
2005-11-08 18:20:00,0.6756,0.67567,0.67546,0.67557,5149100004.0
2005-11-08 18:25:00,0.67558,0.67574,0.67553,0.67563,4021300014.0
2005-11-08 18:30:00,0.67565,0.67582,0.67545,0.67572,3858500008.0
2005-11-08 18:35:00,0.67578,0.67596,0.67568,0.67583,1877800005.0
2005-11-08 18:40:00,0.67585,0.67597,0.67576,0.67588,2655200002.0
2005-11-08 18:45:00,0.67586,0.6759,0.67571,0.6758,1253800000.0
2005-11-08 18:50:00,0.67574,0.67584,0.67567,0.67581,1740800009.0
2005-11-08 18:55:00,0.67578,0.67597,0.67576,0.67585,2750700005.0
2005-11-08 19:00:00,0.67585,0.67611,0.67585,0.6761,2220299984.0
2005-11-08 19:05:00,0.6761,0.67618,0.67594,0.67603,3245200000.0
2005-11-08 19:10:00,0.67605,0.67612,0.67596,0.67604,1603600005.0
2005-11-08 19:15:00,0.67602,0.67612,0.6759,0.67599,2069199991.0
2005-11-08 19:20:00,0.67599,0.67615,0.67599,0.67613,1345599999.0
2005-11-08 19:25:00,0.67609,0.67609,0.67585,0.67594,2267799997.0
2005-11-08 19:30:00,0.67593,0.67614,0.67588,0.67609,2315000008.0
2005-11-08 19:35:00,0.67609,0.67609,0.67595,0.67605,2424799993.0
2005-11-08 19:40:00,0.67602,0.67611,0.67594,0.67605,1953899985.0
2005-11-08 19:45:00,0.6761,0.67611,0.67591,0.67599,943000002.0
2005-11-08 19:50:00,0.67602,0.67605,0.67571,0.67578,1310699992.0
2005-11-08 19:55:00,0.67585,0.67587,0.67575,0.67582,1782300007.0
2005-11-08 20:00:00,0.67593,0.67593,0.67573,0.67576,1146200002.0
2005-11-08 20:05:00,0.67576,0.6758,0.67573,0.67576,1404200006.0
2005-11-08 20:10:00,0.67573,0.67589,0.6757,0.67577,2038199996.0
2005-11-08 20:15:00,0.67576,0.67581,0.6756,0.6756,2174400004.0
2005-11-08 20:20:00,0.67566,0.67589,0.67566,0.67573,1261800005.0
2005-11-08 20:25:00,0.67573,0.67579,0.6756,0.67567,3020699983.0
2005-11-08 20:30:00,0.67568,0.67573,0.67542,0.6757,5127500014.0
2005-11-08 20:35:00,0.67577,0.67608,0.67577,0.67593,2677099991.0
2005-11-08 20:40:00,0.67595,0.67601,0.67573,0.67591,2424900005.0
2005-11-08 20:45:00,0.67596,0.67615,0.67585,0.67589,2254200003.0
2005-11-08 20:50:00,0.6759,0.67597,0.67575,0.67581,3806299993.0
2005-11-08 20:55:00,0.67581,0.67597,0.67567,0.6758,5020599997.0
2005-11-08 21:00:00,0.67585,0.67593,0.67553,0.67568,4886099993.0
2005-11-08 21:05:00,0.67566,0.67584,0.67561,0.67567,1922900015.0
2005-11-08 21:10:00,0.67567,0.67571,0.6754,0.67558,1534400000.0
2005-11-08 21:15:00,0.67559,0.67576,0.67555,0.67555,1755400001.0
2005-11-08 21:20:00,0.6756,0.67573,0.67543,0.67545,2546900004.0
2005-11-08 21:25:00,0.67547,0.67559,0.67542,0.67547,966099993.0
2005-11-08 21:30:00,0.67547,0.67555,0.67533,0.67552,1979899990.0
2005-11-08 21:35:00,0.6755,0.6756,0.67545,0.67554,1009599999.0
2005-11-08 21:40:00,0.67549,0.67561,0.67548,0.67551,1461899982.0
2005-11-08 21:45:00,0.6755,0.67558,0.67514,0.67555,966300003.0
2005-11-08 21:50:00,0.67554,0.67568,0.67547,0.67566,1118999999.0
2005-11-08 21:55:00,0.67574,0.67578,0.67561,0.67577,1045300006.0
2005-11-08 22:00:00,0.67573,0.67573,0.67536,0.67543,1642799979.0
2005-11-08 22:05:00,0.67547,0.67557,0.67543,0.6755,962499999.0
2005-11-08 22:10:00,0.67544,0.67556,0.6754,0.67547,852500001.0
2005-11-08 22:15:00,0.6755,0.6757,0.6755,0.67557,1822600011.0
2005-11-08 22:20:00,0.67556,0.67564,0.67527,0.67557,1553800001.0
2005-11-08 22:25:00,0.67555,0.67562,0.67547,0.6756,1357000011.0
2005-11-08 22:30:00,0.67557,0.67557,0.67535,0.67543,1157000006.0
2005-11-08 22:35:00,0.67544,0.67571,0.6754,0.6756,969799997.0
2005-11-08 22:40:00,0.67557,0.67593,0.67557,0.67588,1231699995.0
2005-11-08 22:45:00,0.67586,0.67586,0.67562,0.67568,757100002.0
2005-11-08 22:50:00,0.67575,0.67577,0.6755,0.6757,480599994.0
2005-11-08 22:55:00,0.67569,0.67575,0.67541,0.67541,972599993.0
2005-11-08 23:00:00,0.67535,0.67575,0.67535,0.67566,804699999.0
2005-11-08 23:05:00,0.6757,0.67594,0.6757,0.67575,769499997.0
2005-11-08 23:10:00,0.67573,0.67575,0.6755,0.67552,747699996.0
2005-11-08 23:15:00,0.67553,0.67568,0.67553,0.67563,591900006.0
2005-11-08 23:20:00,0.67561,0.67574,0.67554,0.67554,662000000.0
2005-11-08 23:25:00,0.67552,0.67569,0.67551,0.6756,523800003.0
2005-11-08 23:30:00,0.67565,0.67575,0.6755,0.67552,666300007.0
2005-11-08 23:35:00,0.67555,0.67557,0.67541,0.6755,551700003.0
2005-11-08 23:40:00,0.67548,0.67558,0.67545,0.67554,229200000.0
2005-11-08 23:45:00,0.67552,0.67552,0.67533,0.6754,472600005.0
2005-11-08 23:50:00,0.67534,0.67548,0.67526,0.67528,400699998.0
2005-11-08 23:55:00,0.67536,0.67538,0.67494,0.6752,456699996.0
2005-11-09 00:00:00,0.67505,0.67508,0.67456,0.67481,741000001.0
2005-11-09 00:05:00,0.67487,0.6752,0.67476,0.6749,901799997.0
2005-11-09 00:10:00,0.67493,0.67531,0.67481,0.67497,742599996.0
2005-11-09 00:15:00,0.675,0.67518,0.67439,0.67455,1024799998.0
2005-11-09 00:20:00,0.67482,0.67523,0.67465,0.67517,709600001.0
2005-11-09 00:25:00,0.67519,0.67528,0.67497,0.67497,534600002.0
2005-11-09 00:30:00,0.67507,0.67521,0.6748,0.67484,534800004.0
2005-11-09 00:35:00,0.67513,0.67519,0.67483,0.67494,945999996.0
2005-11-09 00:40:00,0.67517,0.67522,0.67507,0.67513,689700004.0
2005-11-09 00:45:00,0.67513,0.67519,0.6751,0.6751,535699999.0
2005-11-09 00:50:00,0.67517,0.67522,0.67509,0.67513,500000000.0
2005-11-09 00:55:00,0.67516,0.67535,0.67511,0.67526,651600011.0
2005-11-09 01:00:00,0.6753,0.67537,0.67517,0.67528,958500006.0
2005-11-09 01:05:00,0.67528,0.67533,0.67511,0.67529,644299993.0
2005-11-09 01:10:00,0.67482,0.67529,0.67477,0.67527,935500003.0
2005-11-09 01:15:00,0.67517,0.67524,0.67459,0.67516,654399989.0
2005-11-09 01:20:00,0.67516,0.67519,0.67497,0.67505,986599997.0
2005-11-09 01:25:00,0.67507,0.67517,0.67494,0.67513,545899991.0
2005-11-09 01:30:00,0.67509,0.67527,0.67504,0.67512,639800004.0
2005-11-09 01:35:00,0.67511,0.67515,0.67501,0.67515,575200003.0
2005-11-09 01:40:00,0.67513,0.6752,0.67502,0.67514,607600005.0
2005-11-09 01:45:00,0.67517,0.67521,0.67506,0.67509,606899998.0
2005-11-09 01:50:00,0.67512,0.67522,0.67507,0.67512,801900006.0
2005-11-09 01:55:00,0.67514,0.67525,0.67512,0.67519,497700002.0
2005-11-09 02:00:00,0.67515,0.67523,0.67506,0.67523,862300000.0
2005-11-09 02:05:00,0.6752,0.67521,0.67502,0.67517,649699997.0
2005-11-09 02:10:00,0.67518,0.67521,0.67507,0.67509,179099998.0
2005-11-09 02:15:00,0.67512,0.67518,0.6751,0.67516,449799996.0
2005-11-09 02:20:00,0.67512,0.6752,0.675,0.67507,620600008.0
2005-11-09 02:25:00,0.67508,0.67509,0.67499,0.67505,712300008.0
2005-11-09 02:30:00,0.67502,0.67506,0.67493,0.67504,471899994.0
2005-11-09 02:35:00,0.67505,0.67505,0.675,0.675,397200000.0
2005-11-09 02:40:00,0.67507,0.67513,0.67502,0.67511,631600007.0
2005-11-09 02:45:00,0.67505,0.6751,0.67505,0.67508,449499997.0
2005-11-09 02:50:00,0.67508,0.67529,0.67504,0.67528,625699994.0
2005-11-09 02:55:00,0.67521,0.67532,0.67517,0.67524,612500000.0
2005-11-09 03:00:00,0.67524,0.6753,0.67515,0.67525,663300003.0
2005-11-09 03:05:00,0.67526,0.67535,0.67522,0.67529,710099997.0
2005-11-09 03:10:00,0.67536,0.67547,0.67527,0.67535,794100004.0
2005-11-09 03:15:00,0.67535,0.67542,0.67528,0.67532,549500002.0
2005-11-09 03:20:00,0.67528,0.67531,0.67513,0.6753,318700000.0
2005-11-09 03:25:00,0.67527,0.67528,0.67517,0.67521,295900002.0
2005-11-09 03:30:00,0.67517,0.67528,0.67514,0.67523,640200005.0
2005-11-09 03:35:00,0.67505,0.67525,0.6748,0.67525,544199994.0
2005-11-09 03:40:00,0.67519,0.67519,0.67507,0.67507,336600004.0
2005-11-09 03:45:00,0.6751,0.67516,0.67507,0.67512,438999995.0
2005-11-09 03:50:00,0.6751,0.67526,0.6751,0.67521,412100001.0
2005-11-09 03:55:00,0.67519,0.67533,0.67518,0.67519,757199994.0
2005-11-09 04:00:00,0.67525,0.67537,0.67518,0.67518,374900002.0
2005-11-09 04:05:00,0.67517,0.67524,0.67507,0.67515,398499996.0
2005-11-09 04:10:00,0.67515,0.67518,0.67493,0.67508,459899993.0
2005-11-09 04:15:00,0.67502,0.67509,0.67498,0.67498,406499994.0
2005-11-09 04:20:00,0.67499,0.67506,0.67495,0.67505,408100004.0
2005-11-09 04:25:00,0.67504,0.67509,0.67496,0.67501,453500000.0
2005-11-09 04:30:00,0.67504,0.67511,0.67466,0.67511,588599999.0
2005-11-09 04:35:00,0.67503,0.67517,0.6747,0.6751,686700000.0
2005-11-09 04:40:00,0.67479,0.67516,0.67466,0.6751,633900000.0
2005-11-09 04:45:00,0.67504,0.67512,0.675,0.67505,457499997.0
2005-11-09 04:50:00,0.67503,0.67517,0.67475,0.67503,470899999.0
2005-11-09 04:55:00,0.67512,0.67534,0.67507,0.67507,424000002.0
2005-11-09 05:00:00,0.67499,0.67533,0.67494,0.67515,778999997.0
2005-11-09 05:05:00,0.67514,0.67538,0.67508,0.67522,742999995.0
2005-11-09 05:10:00,0.67502,0.67515,0.67451,0.67468,696399994.0
2005-11-09 05:15:00,0.67507,0.6753,0.6749,0.67505,489400005.0
2005-11-09 05:20:00,0.67466,0.67504,0.67459,0.67495,470699998.0
2005-11-09 05:25:00,0.675,0.6751,0.67496,0.67503,529800001.0
2005-11-09 05:30:00,0.67448,0.67508,0.67446,0.67502,702299994.0
2005-11-09 05:35:00,0.67505,0.6751,0.67442,0.675,446200000.0
2005-11-09 05:40:00,0.67507,0.67516,0.67507,0.67509,514100006.0
2005-11-09 05:45:00,0.67508,0.67512,0.67437,0.67466,850399993.0
2005-11-09 05:50:00,0.67508,0.6751,0.67493,0.675,855199999.0
2005-11-09 05:55:00,0.675,0.67501,0.67492,0.67495,340400002.0
2005-11-09 06:00:00,0.67498,0.67502,0.67493,0.675,436800005.0
2005-11-09 06:05:00,0.67468,0.675,0.67455,0.675,425600008.0
2005-11-09 06:10:00,0.67492,0.67497,0.67486,0.67495,536600005.0
2005-11-09 06:15:00,0.67492,0.67521,0.6749,0.67521,653099999.0
2005-11-09 06:20:00,0.67519,0.67524,0.67512,0.67512,479799993.0
2005-11-09 06:25:00,0.67508,0.67512,0.67505,0.6751,374399999.0
2005-11-09 06:30:00,0.6751,0.67512,0.67502,0.67505,423800000.0
2005-11-09 06:35:00,0.67512,0.67518,0.67488,0.67492,612000005.0
2005-11-09 06:40:00,0.67495,0.67497,0.67483,0.67485,462700006.0
2005-11-09 06:45:00,0.6749,0.67499,0.67478,0.67495,1003099995.0
2005-11-09 06:50:00,0.67492,0.67501,0.67484,0.67495,650299999.0
2005-11-09 06:55:00,0.675,0.67519,0.67492,0.67502,650299998.0
2005-11-09 07:00:00,0.67495,0.67527,0.67495,0.67518,475599994.0
2005-11-09 07:05:00,0.67512,0.6753,0.67496,0.67501,491899999.0
2005-11-09 07:10:00,0.67492,0.67502,0.67489,0.67497,588799994.0
2005-11-09 07:15:00,0.675,0.67508,0.67497,0.67498,686799998.0
2005-11-09 07:20:00,0.67498,0.67531,0.67495,0.675,668700003.0
2005-11-09 07:25:00,0.67496,0.67506,0.67492,0.675,529199997.0
2005-11-09 07:30:00,0.67498,0.67505,0.67495,0.67505,652199998.0
2005-11-09 07:35:00,0.67505,0.6751,0.67497,0.67507,644299994.0
2005-11-09 07:40:00,0.67506,0.67508,0.67498,0.67502,814099992.0
2005-11-09 07:45:00,0.67501,0.67507,0.67495,0.67503,441600008.0
2005-11-09 07:50:00,0.67468,0.67503,0.67458,0.67497,552100003.0
2005-11-09 07:55:00,0.67498,0.67502,0.67486,0.67494,743800004.0
2005-11-09 08:00:00,0.67492,0.67512,0.67492,0.67502,753800004.0
2005-11-09 08:05:00,0.67499,0.67501,0.67491,0.67498,546800006.0
2005-11-09 08:10:00,0.67503,0.67503,0.67489,0.67497,570600004.0
2005-11-09 08:15:00,0.67495,0.67505,0.67489,0.67495,556300002.0
2005-11-09 08:20:00,0.67493,0.67495,0.67486,0.67495,328900005.0
2005-11-09 08:25:00,0.67488,0.67497,0.67485,0.6749,563200000.0
2005-11-09 08:30:00,0.67492,0.67498,0.67489,0.6749,445499998.0
2005-11-09 08:35:00,0.67487,0.67502,0.67484,0.675,705700003.0
2005-11-09 08:40:00,0.67491,0.67508,0.67487,0.67501,569599997.0
2005-11-09 08:45:00,0.67496,0.67511,0.67488,0.67507,686399999.0
2005-11-09 08:50:00,0.67505,0.67507,0.67487,0.6749,672199990.0
2005-11-09 08:55:00,0.6749,0.67498,0.67483,0.67483,627699995.0
2005-11-09 09:00:00,0.67483,0.67512,0.67483,0.67503,827899993.0
2005-11-09 09:05:00,0.67504,0.67513,0.67494,0.67509,752700002.0
2005-11-09 09:10:00,0.67511,0.67516,0.67494,0.675,945999999.0
2005-11-09 09:15:00,0.67502,0.67505,0.67493,0.67497,666700007.0
2005-11-09 09:20:00,0.67499,0.67507,0.67487,0.67494,782500000.0
2005-11-09 09:25:00,0.67495,0.67498,0.67488,0.67494,676399996.0
2005-11-09 09:30:00,0.67498,0.67518,0.67493,0.67517,562299992.0
2005-11-09 09:35:00,0.67524,0.67525,0.67506,0.67512,624100000.0
2005-11-09 09:40:00,0.67508,0.67521,0.67505,0.67505,761500008.0
2005-11-09 09:45:00,0.67512,0.67521,0.67507,0.67511,693599994.0
2005-11-09 09:50:00,0.67513,0.67532,0.67508,0.67527,766500011.0
2005-11-09 09:55:00,0.67523,0.67526,0.6751,0.67517,552599994.0
2005-11-09 10:00:00,0.67515,0.67523,0.67505,0.67505,707700000.0
2005-11-09 10:05:00,0.67504,0.67512,0.67489,0.67497,812800003.0
2005-11-09 10:10:00,0.67501,0.67516,0.67495,0.67512,559499995.0
2005-11-09 10:15:00,0.67517,0.67521,0.67464,0.67481,787200000.0
2005-11-09 10:20:00,0.67514,0.67531,0.6748,0.67524,535400005.0
2005-11-09 10:25:00,0.67518,0.67532,0.67512,0.6753,909299999.0
2005-11-09 10:30:00,0.6753,0.67563,0.67487,0.67558,570199999.0
2005-11-09 10:35:00,0.67558,0.67565,0.67546,0.67547,724600001.0
2005-11-09 10:40:00,0.67549,0.67552,0.67538,0.6754,716200005.0
2005-11-09 10:45:00,0.67546,0.67551,0.6754,0.67551,561600004.0
2005-11-09 10:50:00,0.67551,0.67555,0.67539,0.67549,833199997.0
2005-11-09 10:55:00,0.67541,0.67556,0.67525,0.67542,632499996.0
2005-11-09 11:00:00,0.67545,0.67558,0.67539,0.67558,513300001.0
2005-11-09 11:05:00,0.67557,0.6756,0.67551,0.67554,446199994.0
2005-11-09 11:10:00,0.67554,0.67555,0.67539,0.67551,733899995.0
2005-11-09 11:15:00,0.67555,0.67558,0.67545,0.67555,435400007.0
2005-11-09 11:20:00,0.67551,0.67553,0.67532,0.67537,779999998.0
2005-11-09 11:25:00,0.67532,0.67552,0.67528,0.67544,608799993.0
2005-11-09 11:30:00,0.67557,0.67577,0.67538,0.67567,892499998.0
2005-11-09 11:35:00,0.67576,0.67578,0.67556,0.67568,535600000.0
2005-11-09 11:40:00,0.67563,0.67589,0.67555,0.67587,973299991.0
2005-11-09 11:45:00,0.67588,0.67598,0.67583,0.67598,613800011.0
2005-11-09 11:50:00,0.67592,0.67614,0.67592,0.67605,798899990.0
2005-11-09 11:55:00,0.67608,0.67611,0.67571,0.67576,880200009.0
2005-11-09 12:00:00,0.67567,0.67589,0.67565,0.67577,774000009.0
2005-11-09 12:05:00,0.67578,0.67585,0.67573,0.67573,612699998.0
2005-11-09 12:10:00,0.67577,0.67609,0.67577,0.67605,572100008.0
2005-11-09 12:15:00,0.67604,0.67618,0.67599,0.67608,813400004.0
2005-11-09 12:20:00,0.67608,0.67618,0.67602,0.67615,899600003.0
2005-11-09 12:25:00,0.67617,0.6763,0.67608,0.67608,784799997.0
2005-11-09 12:30:00,0.67602,0.67603,0.6758,0.6759,645400002.0
2005-11-09 12:35:00,0.6759,0.67603,0.67582,0.67603,725399990.0
2005-11-09 12:40:00,0.67598,0.67622,0.67592,0.67615,710399998.0
2005-11-09 12:45:00,0.67617,0.6763,0.67607,0.67623,627200006.0
2005-11-09 12:50:00,0.67627,0.67632,0.67608,0.67615,703899995.0
2005-11-09 12:55:00,0.67618,0.67623,0.67606,0.67609,701500000.0
2005-11-09 13:00:00,0.67611,0.67617,0.67588,0.67595,870800004.0
2005-11-09 13:05:00,0.67597,0.67603,0.67581,0.67603,515900004.0
2005-11-09 13:10:00,0.67597,0.67605,0.67589,0.67589,740600004.0
2005-11-09 13:15:00,0.6758,0.67594,0.67572,0.67587,774100009.0
2005-11-09 13:20:00,0.67586,0.67589,0.67555,0.67562,447299992.0
2005-11-09 13:25:00,0.67558,0.67561,0.67545,0.67552,522900003.0
2005-11-09 13:30:00,0.67552,0.67559,0.67532,0.67557,679599988.0
2005-11-09 13:35:00,0.67555,0.6756,0.67542,0.67542,525299995.0
2005-11-09 13:40:00,0.67542,0.67553,0.67519,0.67533,692700003.0
2005-11-09 13:45:00,0.67533,0.67535,0.67519,0.67528,633400008.0
2005-11-09 13:50:00,0.6753,0.67545,0.6753,0.67542,717899997.0
2005-11-09 13:55:00,0.67548,0.67571,0.67545,0.67561,576899998.0
2005-11-09 14:00:00,0.67561,0.6758,0.67558,0.6757,762999987.0
2005-11-09 14:05:00,0.67565,0.67574,0.67555,0.67565,659300004.0
2005-11-09 14:10:00,0.67563,0.67568,0.6755,0.67556,765400003.0
2005-11-09 14:15:00,0.67555,0.67567,0.67552,0.67554,508600003.0
2005-11-09 14:20:00,0.67564,0.67575,0.67554,0.67563,634099991.0
2005-11-09 14:25:00,0.67565,0.67568,0.67556,0.67566,723600004.0
2005-11-09 14:30:00,0.67567,0.67576,0.67544,0.67553,319000004.0
2005-11-09 14:35:00,0.67551,0.6756,0.67546,0.67552,858200001.0
2005-11-09 14:40:00,0.67552,0.67556,0.6754,0.67548,859399993.0
2005-11-09 14:45:00,0.67547,0.67575,0.67547,0.67572,896399999.0
2005-11-09 14:50:00,0.67568,0.6757,0.67562,0.67566,624600008.0
2005-11-09 14:55:00,0.6757,0.67574,0.67549,0.67554,807600005.0
2005-11-09 15:00:00,0.67552,0.67558,0.67507,0.67515,682499997.0
2005-11-09 15:05:00,0.67518,0.67522,0.67504,0.6751,894100000.0
2005-11-09 15:10:00,0.6751,0.67524,0.67506,0.67517,608000004.0
2005-11-09 15:15:00,0.67521,0.67534,0.67519,0.67532,720699999.0
2005-11-09 15:20:00,0.67533,0.67534,0.67499,0.675,537400008.0
2005-11-09 15:25:00,0.67499,0.67514,0.67496,0.67503,658900001.0
2005-11-09 15:30:00,0.67506,0.67513,0.67502,0.67505,759399995.0
2005-11-09 15:35:00,0.67513,0.67513,0.67478,0.67478,577499998.0
2005-11-09 15:40:00,0.6748,0.67516,0.67476,0.67516,450100003.0
2005-11-09 15:45:00,0.67523,0.67528,0.67509,0.67512,637100000.0
2005-11-09 15:50:00,0.67514,0.67519,0.67504,0.67515,462299998.0
2005-11-09 15:55:00,0.67512,0.67537,0.67508,0.67531,739600003.0
2005-11-09 16:00:00,0.6753,0.67537,0.67505,0.67523,606500000.0
2005-11-09 16:05:00,0.6752,0.67529,0.67497,0.67502,731900001.0
2005-11-09 16:10:00,0.67503,0.67528,0.67501,0.67528,543500000.0
2005-11-09 16:15:00,0.6753,0.67539,0.67523,0.67529,509599995.0
2005-11-09 16:20:00,0.67527,0.67534,0.67515,0.67518,552100001.0
2005-11-09 16:25:00,0.67519,0.67525,0.67497,0.675,841099988.0
2005-11-09 16:30:00,0.67494,0.67499,0.67436,0.67444,662899999.0
2005-11-09 16:35:00,0.67455,0.67475,0.67448,0.67463,633099998.0
2005-11-09 16:40:00,0.67462,0.6747,0.6744,0.67448,651300006.0
2005-11-09 16:45:00,0.67446,0.67451,0.67431,0.67432,723099997.0
2005-11-09 16:50:00,0.67444,0.67446,0.6741,0.67417,795299997.0
2005-11-09 16:55:00,0.67411,0.67418,0.67391,0.67403,794999998.0
2005-11-09 17:00:00,0.67412,0.6746,0.67412,0.67436,696600000.0
2005-11-09 17:05:00,0.67429,0.67441,0.67418,0.67423,889799998.0
2005-11-09 17:10:00,0.67428,0.67428,0.67413,0.67417,658200000.0
2005-11-09 17:15:00,0.67417,0.67438,0.67413,0.67438,551300002.0
2005-11-09 17:20:00,0.67444,0.67451,0.67433,0.67435,915099994.0
2005-11-09 17:25:00,0.6743,0.67435,0.67413,0.67413,786999996.0
2005-11-09 17:30:00,0.67417,0.67429,0.67415,0.67427,774799997.0
2005-11-09 17:35:00,0.6743,0.67456,0.67426,0.67443,726500004.0
2005-11-09 17:40:00,0.67442,0.67455,0.6744,0.6745,497700000.0
2005-11-09 17:45:00,0.67447,0.67458,0.67446,0.67446,688399994.0
2005-11-09 17:50:00,0.67441,0.67447,0.67429,0.67429,877500003.0
2005-11-09 17:55:00,0.67424,0.67437,0.67411,0.67411,561600004.0
2005-11-09 18:00:00,0.6741,0.67429,0.67401,0.67405,5564299982.0
2005-11-09 18:05:00,0.67399,0.6751,0.67397,0.67417,5921299970.0
2005-11-09 18:10:00,0.67425,0.67441,0.67416,0.67423,5104199977.0
2005-11-09 18:15:00,0.67425,0.67429,0.67411,0.6742,5678399976.0
2005-11-09 18:20:00,0.6742,0.67423,0.67393,0.67393,4879299980.0
2005-11-09 18:25:00,0.67397,0.67408,0.67384,0.67404,4065299993.0
2005-11-09 18:30:00,0.67405,0.67417,0.67387,0.67417,4054600024.0
2005-11-09 18:35:00,0.67419,0.67424,0.674,0.67422,1934399984.0
2005-11-09 18:40:00,0.6742,0.67425,0.67398,0.67412,2530999985.0
2005-11-09 18:45:00,0.67411,0.67415,0.67399,0.67405,1357399997.0
2005-11-09 18:50:00,0.67404,0.67409,0.67389,0.67399,1716699996.0
2005-11-09 18:55:00,0.67396,0.67467,0.67388,0.67461,2824799990.0
2005-11-09 19:00:00,0.67458,0.67506,0.67452,0.67503,1862100008.0
2005-11-09 19:05:00,0.675,0.67505,0.6749,0.67502,2678300009.0
2005-11-09 19:10:00,0.67503,0.67507,0.67486,0.67498,1174599990.0
2005-11-09 19:15:00,0.67497,0.67514,0.6749,0.67504,1903599992.0
2005-11-09 19:20:00,0.67502,0.67531,0.675,0.67531,1609999994.0
2005-11-09 19:25:00,0.67529,0.67529,0.67513,0.67522,1978999983.0
2005-11-09 19:30:00,0.67517,0.67533,0.6751,0.67533,2375000000.0
2005-11-09 19:35:00,0.67533,0.67533,0.67495,0.67502,3127299997.0
2005-11-09 19:40:00,0.67498,0.67522,0.67497,0.67504,2090100004.0
2005-11-09 19:45:00,0.67507,0.67517,0.67501,0.67517,1075700002.0
2005-11-09 19:50:00,0.67525,0.67527,0.67512,0.67521,1327400006.0
2005-11-09 19:55:00,0.67521,0.67521,0.67489,0.67489,1382400012.0
2005-11-09 20:00:00,0.67495,0.67512,0.67487,0.67502,1025300005.0
2005-11-09 20:05:00,0.675,0.67505,0.67495,0.675,1571799997.0
2005-11-09 20:10:00,0.67498,0.67535,0.67493,0.6753,2205600008.0
2005-11-09 20:15:00,0.67532,0.67532,0.67503,0.67506,1883600002.0
2005-11-09 20:20:00,0.6751,0.67539,0.6751,0.67517,1386299985.0
2005-11-09 20:25:00,0.67513,0.67525,0.67506,0.67517,2805000006.0
2005-11-09 20:30:00,0.67518,0.67549,0.67515,0.67527,4906599988.0
2005-11-09 20:35:00,0.67529,0.67529,0.675,0.675,2743799983.0
2005-11-09 20:40:00,0.675,0.67517,0.67495,0.675,2268000000.0
2005-11-09 20:45:00,0.67505,0.67507,0.67495,0.67505,2495299993.0
2005-11-09 20:50:00,0.67507,0.67512,0.67501,0.6751,3353800002.0
2005-11-09 20:55:00,0.6751,0.6751,0.67485,0.67485,4571200002.0
2005-11-09 21:00:00,0.67491,0.6751,0.67487,0.67488,4248000025.0
2005-11-09 21:05:00,0.67485,0.67494,0.6748,0.67482,2078000002.0
2005-11-09 21:10:00,0.67477,0.6749,0.67471,0.67488,1724699995.0
2005-11-09 21:15:00,0.67488,0.67505,0.67483,0.67483,1629599985.0
2005-11-09 21:20:00,0.67484,0.675,0.67481,0.67485,2534299987.0
2005-11-09 21:25:00,0.67489,0.67503,0.67488,0.67496,818100005.0
2005-11-09 21:30:00,0.67495,0.67501,0.67483,0.67483,1663099992.0
2005-11-09 21:35:00,0.67487,0.67501,0.67483,0.67501,878799998.0
2005-11-09 21:40:00,0.67497,0.67504,0.67487,0.67495,1346600003.0
2005-11-09 21:45:00,0.67497,0.675,0.67489,0.67495,1349200004.0
2005-11-09 21:50:00,0.67494,0.67503,0.67489,0.67498,1208099990.0
2005-11-09 21:55:00,0.67463,0.67497,0.67451,0.67493,1216900005.0
2005-11-09 22:00:00,0.67491,0.67501,0.67488,0.67493,1730299982.0
2005-11-09 22:05:00,0.6749,0.67496,0.67486,0.6749,886999998.0
2005-11-09 22:10:00,0.67487,0.67502,0.67485,0.675,1127399992.0
2005-11-09 22:15:00,0.67498,0.675,0.67491,0.67492,1452900009.0
2005-11-09 22:20:00,0.67495,0.67502,0.67483,0.67484,1501100007.0
2005-11-09 22:25:00,0.67482,0.67511,0.67479,0.67505,1167100000.0
2005-11-09 22:30:00,0.67507,0.67508,0.675,0.67503,949700006.0
2005-11-09 22:35:00,0.675,0.67508,0.67495,0.67502,963900007.0
2005-11-09 22:40:00,0.67499,0.67518,0.67495,0.67512,1196299994.0
2005-11-09 22:45:00,0.67502,0.67521,0.6747,0.6751,904599990.0
2005-11-09 22:50:00,0.67513,0.67513,0.67487,0.67491,799300000.0
2005-11-09 22:55:00,0.67493,0.67495,0.67474,0.67474,932499992.0
2005-11-09 23:00:00,0.6746,0.67494,0.6746,0.67484,898099994.0
2005-11-09 23:05:00,0.67482,0.67494,0.67474,0.6749,619299998.0
2005-11-09 23:10:00,0.67486,0.67494,0.6747,0.6747,648300003.0
2005-11-09 23:15:00,0.67467,0.67485,0.67466,0.67466,681400013.0
2005-11-09 23:20:00,0.67457,0.67472,0.67457,0.67459,772200002.0
2005-11-09 23:25:00,0.6746,0.67479,0.6746,0.67468,555600005.0
2005-11-09 23:30:00,0.6747,0.67484,0.6747,0.67477,741400000.0
2005-11-09 23:35:00,0.6748,0.67485,0.67469,0.67479,697400001.0
2005-11-09 23:40:00,0.67476,0.67476,0.67457,0.67459,631700000.0
2005-11-09 23:45:00,0.67457,0.67467,0.67428,0.67445,510099999.0
2005-11-09 23:50:00,0.6746,0.67478,0.67451,0.67473,750899995.0
2005-11-09 23:55:00,0.6748,0.6748,0.67438,0.6747,773500001.0
2005-11-10 00:00:00,0.67454,0.67468,0.67419,0.6745,871300004.0
2005-11-10 00:05:00,0.67427,0.67463,0.67411,0.67463,845399991.0
2005-11-10 00:10:00,0.67443,0.67469,0.67433,0.67441,1101099992.0
2005-11-10 00:15:00,0.6746,0.67464,0.674,0.67447,825500000.0
2005-11-10 00:20:00,0.67417,0.67462,0.67417,0.67438,1126099997.0
2005-11-10 00:25:00,0.67438,0.67468,0.67401,0.67414,966500000.0
2005-11-10 00:30:00,0.67452,0.67462,0.6745,0.6746,611700000.0
2005-11-10 00:35:00,0.67455,0.67466,0.67454,0.67456,561999995.0
2005-11-10 00:40:00,0.67425,0.67458,0.67415,0.67453,653100001.0
2005-11-10 00:45:00,0.67453,0.67466,0.67453,0.6746,558899996.0
2005-11-10 00:50:00,0.67464,0.6747,0.67417,0.67462,615999994.0
2005-11-10 00:55:00,0.67465,0.67476,0.67459,0.67468,483100001.0
2005-11-10 01:00:00,0.67465,0.67468,0.67413,0.67465,904699996.0
2005-11-10 01:05:00,0.67464,0.67476,0.67462,0.67473,770300008.0
2005-11-10 01:10:00,0.67473,0.67484,0.67467,0.67473,796399998.0
2005-11-10 01:15:00,0.67469,0.67482,0.67468,0.6748,620200002.0
2005-11-10 01:20:00,0.67482,0.67487,0.67473,0.67477,483899999.0
2005-11-10 01:25:00,0.6748,0.67515,0.6747,0.67515,618300003.0
2005-11-10 01:30:00,0.67515,0.67523,0.67448,0.67486,661000004.0
2005-11-10 01:35:00,0.67473,0.67499,0.67451,0.67498,663000007.0
2005-11-10 01:40:00,0.67493,0.67498,0.67486,0.67487,649400000.0
2005-11-10 01:45:00,0.6749,0.67496,0.67486,0.67495,653400002.0
2005-11-10 01:50:00,0.67495,0.67516,0.67495,0.67508,446100000.0
2005-11-10 01:55:00,0.67504,0.67516,0.67499,0.67509,793900004.0
2005-11-10 02:00:00,0.67502,0.67506,0.67463,0.67473,985400002.0
2005-11-10 02:05:00,0.67478,0.67486,0.67467,0.67479,676300003.0
2005-11-10 02:10:00,0.6745,0.67483,0.67444,0.67478,283499999.0
2005-11-10 02:15:00,0.67477,0.67483,0.67459,0.6746,569000001.0
2005-11-10 02:20:00,0.67456,0.67463,0.67451,0.67459,637899990.0
2005-11-10 02:25:00,0.6746,0.67463,0.67445,0.67455,656200009.0
2005-11-10 02:30:00,0.6745,0.67477,0.67447,0.67473,536100004.0
2005-11-10 02:35:00,0.67467,0.67474,0.6745,0.67451,841499999.0
2005-11-10 02:40:00,0.67456,0.67465,0.6745,0.67465,431400005.0
2005-11-10 02:45:00,0.67462,0.67465,0.67451,0.67459,583099998.0
2005-11-10 02:50:00,0.67456,0.67468,0.67446,0.67463,648200001.0
2005-11-10 02:55:00,0.67449,0.67476,0.67436,0.67471,511800004.0
2005-11-10 03:00:00,0.67471,0.67483,0.6747,0.67478,904299994.0
2005-11-10 03:05:00,0.67486,0.67493,0.6747,0.67475,435900003.0
2005-11-10 03:10:00,0.6748,0.67494,0.67473,0.67484,528200005.0
2005-11-10 03:15:00,0.67485,0.67492,0.67477,0.67477,639700003.0
2005-11-10 03:20:00,0.67484,0.6749,0.67481,0.67484,470499996.0
2005-11-10 03:25:00,0.6749,0.67494,0.6748,0.6749,485499998.0
2005-11-10 03:30:00,0.67488,0.67497,0.67442,0.6749,655799993.0
2005-11-10 03:35:00,0.6749,0.67499,0.67449,0.67495,437900004.0
2005-11-10 03:40:00,0.67492,0.67495,0.67437,0.67453,644699998.0
2005-11-10 03:45:00,0.67487,0.67495,0.67485,0.67493,312000000.0
2005-11-10 03:50:00,0.6749,0.67501,0.67457,0.67496,456099997.0
2005-11-10 03:55:00,0.67465,0.67498,0.67453,0.67493,692999995.0
2005-11-10 04:00:00,0.67497,0.67507,0.67489,0.67506,432000004.0
2005-11-10 04:05:00,0.6751,0.6751,0.67438,0.67505,582100001.0
2005-11-10 04:10:00,0.67505,0.67508,0.67488,0.67488,476700002.0
2005-11-10 04:15:00,0.67493,0.67498,0.67463,0.67467,387000000.0
2005-11-10 04:20:00,0.67487,0.67494,0.67484,0.6749,604800000.0
2005-11-10 04:25:00,0.67488,0.6749,0.67434,0.67483,565799996.0
2005-11-10 04:30:00,0.67483,0.67493,0.67452,0.67467,587200002.0
2005-11-10 04:35:00,0.67492,0.67494,0.67441,0.67485,762399991.0
2005-11-10 04:40:00,0.6749,0.67499,0.67455,0.67494,608300000.0
2005-11-10 04:45:00,0.67485,0.67494,0.67448,0.67494,677500001.0
2005-11-10 04:50:00,0.67493,0.67493,0.67468,0.67469,419999997.0
2005-11-10 04:55:00,0.67476,0.67483,0.67472,0.6748,483299995.0
2005-11-10 05:00:00,0.67465,0.67481,0.67465,0.67478,357299997.0
2005-11-10 05:05:00,0.67483,0.67483,0.67475,0.67483,344800001.0
2005-11-10 05:10:00,0.67474,0.67485,0.67473,0.67477,460700001.0
2005-11-10 05:15:00,0.67487,0.67493,0.67483,0.6749,685700005.0
2005-11-10 05:20:00,0.67492,0.67495,0.67485,0.67485,401199998.0
2005-11-10 05:25:00,0.6749,0.67495,0.67438,0.67488,842700009.0
2005-11-10 05:30:00,0.67476,0.67488,0.67434,0.67461,663999998.0
2005-11-10 05:35:00,0.6749,0.6749,0.67445,0.67459,606899997.0
2005-11-10 05:40:00,0.67486,0.67488,0.67476,0.67485,288200000.0
2005-11-10 05:45:00,0.67483,0.67488,0.67445,0.6748,790000001.0
2005-11-10 05:50:00,0.67485,0.6749,0.6742,0.67488,698900002.0
2005-11-10 05:55:00,0.6749,0.6749,0.6748,0.67483,265700000.0
2005-11-10 06:00:00,0.67484,0.67515,0.67484,0.67507,668799992.0
2005-11-10 06:05:00,0.675,0.67528,0.67493,0.67527,579999998.0
2005-11-10 06:10:00,0.67523,0.67523,0.67478,0.67514,824100001.0
2005-11-10 06:15:00,0.67512,0.67515,0.67501,0.67501,537499994.0
2005-11-10 06:20:00,0.67497,0.67509,0.6749,0.67503,575499993.0
2005-11-10 06:25:00,0.67497,0.67518,0.67492,0.67518,374099997.0
2005-11-10 06:30:00,0.67514,0.67523,0.67504,0.67523,354699997.0
2005-11-10 06:35:00,0.67521,0.67528,0.67511,0.67511,458300007.0
2005-11-10 06:40:00,0.67515,0.67517,0.67505,0.67505,531099998.0
2005-11-10 06:45:00,0.67514,0.67518,0.6751,0.67515,600300000.0
2005-11-10 06:50:00,0.67512,0.67522,0.67508,0.67516,296999997.0
2005-11-10 06:55:00,0.67519,0.67522,0.67512,0.6752,402799999.0
2005-11-10 07:00:00,0.67516,0.67527,0.67514,0.67515,593599998.0
2005-11-10 07:05:00,0.67518,0.67525,0.67505,0.67525,415299998.0
2005-11-10 07:10:00,0.67522,0.67531,0.67518,0.67522,423499997.0
2005-11-10 07:15:00,0.67525,0.67526,0.67517,0.67518,635299996.0
2005-11-10 07:20:00,0.67517,0.67517,0.67504,0.6751,762300003.0
2005-11-10 07:25:00,0.67506,0.67517,0.675,0.67517,386599993.0
2005-11-10 07:30:00,0.6752,0.67523,0.6751,0.67523,649799995.0
2005-11-10 07:35:00,0.67519,0.67519,0.67505,0.67512,770700000.0
2005-11-10 07:40:00,0.67514,0.67522,0.67507,0.67518,485399994.0
2005-11-10 07:45:00,0.67515,0.67521,0.67509,0.67521,341700002.0
2005-11-10 07:50:00,0.67524,0.67533,0.67519,0.67528,570400004.0
2005-11-10 07:55:00,0.67526,0.67528,0.67519,0.67527,318400000.0
2005-11-10 08:00:00,0.6752,0.67533,0.67517,0.6752,504599997.0
2005-11-10 08:05:00,0.6752,0.6753,0.67519,0.67519,543999998.0
2005-11-10 08:10:00,0.67522,0.67525,0.67505,0.67518,859900000.0
2005-11-10 08:15:00,0.67519,0.67527,0.67514,0.67525,603600000.0
2005-11-10 08:20:00,0.67524,0.67534,0.67522,0.67529,685600000.0
2005-11-10 08:25:00,0.67519,0.67539,0.67516,0.67518,287899999.0
2005-11-10 08:30:00,0.67467,0.6753,0.67467,0.67525,713400005.0
2005-11-10 08:35:00,0.67509,0.67533,0.67471,0.67533,654999996.0
2005-11-10 08:40:00,0.67527,0.67539,0.6752,0.67528,499900004.0
2005-11-10 08:45:00,0.67528,0.67535,0.67521,0.67535,411399997.0
2005-11-10 08:50:00,0.67533,0.67539,0.67529,0.67529,544200000.0
2005-11-10 08:55:00,0.67526,0.67534,0.67509,0.67515,659599995.0
2005-11-10 09:00:00,0.67512,0.67525,0.67498,0.67519,590599999.0
2005-11-10 09:05:00,0.67521,0.67521,0.67498,0.67508,618100002.0
2005-11-10 09:10:00,0.6751,0.67525,0.67509,0.67522,786900008.0
2005-11-10 09:15:00,0.67516,0.67526,0.6751,0.67523,739799998.0
2005-11-10 09:20:00,0.67526,0.67526,0.67494,0.67494,758699999.0
2005-11-10 09:25:00,0.67496,0.67496,0.67473,0.67483,863099990.0
2005-11-10 09:30:00,0.67483,0.6751,0.6748,0.67507,686399995.0
2005-11-10 09:35:00,0.67502,0.67514,0.67495,0.67507,584900000.0
2005-11-10 09:40:00,0.67499,0.67504,0.6748,0.6749,964700000.0
2005-11-10 09:45:00,0.67499,0.67504,0.67476,0.67491,775600004.0
2005-11-10 09:50:00,0.67499,0.67506,0.67491,0.67503,781200000.0
2005-11-10 09:55:00,0.67498,0.67502,0.67483,0.67483,825800006.0
2005-11-10 10:00:00,0.67484,0.675,0.67478,0.675,813199998.0
2005-11-10 10:05:00,0.67495,0.67519,0.67495,0.67514,852399996.0
2005-11-10 10:10:00,0.67513,0.67513,0.67484,0.6749,579400002.0
2005-11-10 10:15:00,0.6749,0.67495,0.67483,0.67493,594499995.0
2005-11-10 10:20:00,0.67493,0.67496,0.67462,0.67473,331699999.0
2005-11-10 10:25:00,0.6747,0.67484,0.67468,0.67475,802000001.0
2005-11-10 10:30:00,0.67474,0.67502,0.67474,0.67495,550400005.0
2005-11-10 10:35:00,0.67492,0.67504,0.67481,0.675,636099995.0
2005-11-10 10:40:00,0.675,0.675,0.67454,0.67458,655599991.0
2005-11-10 10:45:00,0.67457,0.67457,0.67368,0.67373,667599998.0
2005-11-10 10:50:00,0.6736,0.6736,0.6733,0.6734,677599996.0
2005-11-10 10:55:00,0.67338,0.67353,0.6733,0.67348,803300005.0
2005-11-10 11:00:00,0.67345,0.67356,0.67323,0.67356,615600001.0
2005-11-10 11:05:00,0.67352,0.67365,0.67352,0.67363,393400002.0
2005-11-10 11:10:00,0.67367,0.67367,0.67347,0.67357,724699999.0
2005-11-10 11:15:00,0.67362,0.67381,0.67355,0.67367,916499994.0
2005-11-10 11:20:00,0.67364,0.67383,0.67361,0.67383,645599998.0
2005-11-10 11:25:00,0.6738,0.67393,0.67375,0.67387,639700000.0
2005-11-10 11:30:00,0.67394,0.67405,0.67389,0.67397,842199989.0
2005-11-10 11:35:00,0.67401,0.67423,0.67395,0.67423,491099998.0
2005-11-10 11:40:00,0.67433,0.67455,0.67429,0.67433,273800002.0
2005-11-10 11:45:00,0.67433,0.67456,0.67431,0.67453,849800006.0
2005-11-10 11:50:00,0.67445,0.67466,0.67444,0.67444,941299999.0
2005-11-10 11:55:00,0.67449,0.67449,0.67405,0.67412,703100007.0
2005-11-10 12:00:00,0.67407,0.67426,0.67392,0.67392,738099995.0
2005-11-10 12:05:00,0.67395,0.67407,0.67392,0.67392,744499993.0
2005-11-10 12:10:00,0.67393,0.67405,0.67392,0.67401,647800005.0
2005-11-10 12:15:00,0.67396,0.67397,0.67379,0.67387,435200000.0
2005-11-10 12:20:00,0.67389,0.67392,0.67371,0.67377,851300009.0
2005-11-10 12:25:00,0.67372,0.67372,0.67355,0.6736,805699996.0
2005-11-10 12:30:00,0.67353,0.67358,0.67336,0.67344,645800002.0
2005-11-10 12:35:00,0.67342,0.67357,0.67337,0.67357,891999990.0
2005-11-10 12:40:00,0.67352,0.67353,0.67338,0.67348,736200001.0
2005-11-10 12:45:00,0.67351,0.67355,0.67341,0.6735,493799996.0
2005-11-10 12:50:00,0.67352,0.67356,0.67345,0.67355,623500004.0
2005-11-10 12:55:00,0.67353,0.67353,0.67333,0.67333,732600000.0
2005-11-10 13:00:00,0.67337,0.67344,0.67325,0.6734,689900002.0
2005-11-10 13:05:00,0.67341,0.67341,0.67317,0.67322,713899996.0
2005-11-10 13:10:00,0.67317,0.6733,0.67317,0.67325,646099996.0
2005-11-10 13:15:00,0.6732,0.67334,0.67316,0.67325,812400004.0
2005-11-10 13:20:00,0.67324,0.67335,0.67318,0.67319,625299997.0
2005-11-10 13:25:00,0.67314,0.67316,0.67297,0.67306,614699995.0
2005-11-10 13:30:00,0.67309,0.67334,0.67306,0.67318,616699998.0
2005-11-10 13:35:00,0.67319,0.67333,0.67311,0.67327,771899993.0
2005-11-10 13:40:00,0.67339,0.67339,0.67324,0.67328,603900004.0
2005-11-10 13:45:00,0.67329,0.67335,0.67321,0.67322,602799997.0
2005-11-10 13:50:00,0.67321,0.67349,0.67318,0.67324,849699994.0
2005-11-10 13:55:00,0.67327,0.67342,0.67323,0.67331,643200002.0
2005-11-10 14:00:00,0.67313,0.67326,0.67313,0.67322,698699994.0
2005-11-10 14:05:00,0.67319,0.67351,0.67319,0.67341,818799999.0
2005-11-10 14:10:00,0.67342,0.67353,0.67332,0.67336,872199997.0
2005-11-10 14:15:00,0.67336,0.67343,0.67322,0.67329,546200001.0
2005-11-10 14:20:00,0.67326,0.67342,0.67322,0.67339,1018500002.0
2005-11-10 14:25:00,0.67339,0.67367,0.67334,0.67353,598600008.0
2005-11-10 14:30:00,0.6734,0.6734,0.67325,0.67329,523199998.0
2005-11-10 14:35:00,0.67328,0.67335,0.67311,0.67313,850499993.0
2005-11-10 14:40:00,0.67313,0.67315,0.67282,0.67298,823799992.0
2005-11-10 14:45:00,0.673,0.67304,0.67282,0.67282,662000004.0
2005-11-10 14:50:00,0.67282,0.67289,0.67272,0.67277,732599997.0
2005-11-10 14:55:00,0.67282,0.67283,0.67266,0.67273,726200000.0
2005-11-10 15:00:00,0.67279,0.67298,0.67279,0.67287,529900001.0
2005-11-10 15:05:00,0.67287,0.67294,0.67282,0.67286,698299993.0
2005-11-10 15:10:00,0.6729,0.67295,0.67278,0.67279,757499999.0
2005-11-10 15:15:00,0.67276,0.67294,0.67275,0.67294,768300004.0
2005-11-10 15:20:00,0.67301,0.67304,0.67271,0.6728,697700001.0
2005-11-10 15:25:00,0.6728,0.67294,0.67266,0.67266,453000002.0
2005-11-10 15:30:00,0.67272,0.6733,0.67186,0.6729,670699995.0
2005-11-10 15:35:00,0.67297,0.67313,0.6728,0.67295,1124500003.0
2005-11-10 15:40:00,0.67297,0.67309,0.67265,0.6727,516799998.0
2005-11-10 15:45:00,0.67264,0.67287,0.67263,0.67284,826999999.0
2005-11-10 15:50:00,0.67297,0.67301,0.67222,0.67222,866900002.0
2005-11-10 15:55:00,0.67217,0.67237,0.67209,0.67218,663899997.0
2005-11-10 16:00:00,0.6722,0.67251,0.67215,0.6725,655000006.0
2005-11-10 16:05:00,0.67242,0.67273,0.67242,0.67259,927200009.0
2005-11-10 16:10:00,0.67268,0.67297,0.67263,0.67292,749399999.0
2005-11-10 16:15:00,0.67292,0.67304,0.67272,0.67279,942900004.0
2005-11-10 16:20:00,0.67279,0.67289,0.67272,0.67275,770299989.0
2005-11-10 16:25:00,0.67267,0.67286,0.67259,0.67265,722199997.0
2005-11-10 16:30:00,0.67265,0.67271,0.6725,0.67254,777300002.0
2005-11-10 16:35:00,0.67258,0.67271,0.67246,0.67271,751600005.0
2005-11-10 16:40:00,0.6726,0.67279,0.67252,0.6727,650900004.0
2005-11-10 16:45:00,0.67267,0.67294,0.67253,0.67269,716500004.0
2005-11-10 16:50:00,0.67276,0.67291,0.67268,0.67285,665199998.0
2005-11-10 16:55:00,0.67293,0.67295,0.67277,0.67287,925799998.0
2005-11-10 17:00:00,0.67294,0.67304,0.67276,0.673,750199993.0
2005-11-10 17:05:00,0.67296,0.67306,0.67279,0.67305,831299999.0
2005-11-10 17:10:00,0.67319,0.67324,0.67283,0.67292,785000005.0
2005-11-10 17:15:00,0.67293,0.67296,0.67272,0.67272,980600004.0
2005-11-10 17:20:00,0.67281,0.67286,0.67265,0.67268,666799997.0
2005-11-10 17:25:00,0.67264,0.67272,0.67226,0.67239,520999999.0
2005-11-10 17:30:00,0.67236,0.67236,0.672,0.67213,901999999.0
2005-11-10 17:35:00,0.67214,0.67218,0.67202,0.67209,622599998.0
2005-11-10 17:40:00,0.67206,0.6724,0.67204,0.67232,612999997.0
2005-11-10 17:45:00,0.67224,0.67241,0.67214,0.67215,514100002.0
2005-11-10 17:50:00,0.67208,0.67223,0.67205,0.67213,578700001.0
2005-11-10 17:55:00,0.67208,0.67224,0.67201,0.67216,525300001.0
2005-11-10 18:00:00,0.67212,0.67226,0.67195,0.67226,5655699983.0
2005-11-10 18:05:00,0.67218,0.67233,0.672,0.67214,5466800022.0
2005-11-10 18:10:00,0.67216,0.67232,0.67211,0.67222,5491799997.0
2005-11-10 18:15:00,0.67222,0.6723,0.67215,0.67226,5548800007.0
2005-11-10 18:20:00,0.6723,0.67241,0.67217,0.67232,5266800001.0
2005-11-10 18:25:00,0.67232,0.67238,0.67217,0.6722,4342399988.0
2005-11-10 18:30:00,0.67217,0.67221,0.67192,0.67213,4084300009.0
2005-11-10 18:35:00,0.67216,0.67231,0.67212,0.67228,2022899992.0
2005-11-10 18:40:00,0.67231,0.67239,0.67215,0.67215,2289500001.0
2005-11-10 18:45:00,0.67215,0.67228,0.67192,0.6722,1342300005.0
2005-11-10 18:50:00,0.67218,0.67219,0.67195,0.67205,1431200001.0
2005-11-10 18:55:00,0.67202,0.67215,0.67197,0.6721,2979599986.0
2005-11-10 19:00:00,0.67209,0.67219,0.67202,0.67213,1493799993.0
2005-11-10 19:05:00,0.67213,0.67232,0.67211,0.67226,3121299994.0
2005-11-10 19:10:00,0.67223,0.67228,0.67215,0.67218,1198099995.0
2005-11-10 19:15:00,0.67216,0.67223,0.67198,0.67202,1717500000.0
2005-11-10 19:20:00,0.67199,0.67216,0.67199,0.67216,1421500003.0
2005-11-10 19:25:00,0.67215,0.67215,0.67191,0.672,2554599979.0
2005-11-10 19:30:00,0.67198,0.67206,0.67166,0.67181,2433800008.0
2005-11-10 19:35:00,0.67183,0.67183,0.67159,0.6718,2667799998.0
2005-11-10 19:40:00,0.67177,0.67195,0.67177,0.67187,2027999990.0
2005-11-10 19:45:00,0.67189,0.67189,0.67181,0.67185,1024800002.0
2005-11-10 19:50:00,0.67182,0.67185,0.67167,0.67174,1201700007.0
2005-11-10 19:55:00,0.67182,0.67187,0.67177,0.67182,1624999994.0
2005-11-10 20:00:00,0.67186,0.67189,0.67175,0.67178,983599998.0
2005-11-10 20:05:00,0.67182,0.67191,0.67173,0.67182,1188899994.0
2005-11-10 20:10:00,0.67184,0.67194,0.67162,0.67176,2175099986.0
2005-11-10 20:15:00,0.67182,0.67191,0.67175,0.67178,2112600014.0
2005-11-10 20:20:00,0.67183,0.67191,0.67175,0.6718,1457500008.0
2005-11-10 20:25:00,0.67181,0.67189,0.67175,0.67179,3182600011.0
2005-11-10 20:30:00,0.67178,0.672,0.67175,0.67187,5135999993.0
2005-11-10 20:35:00,0.67193,0.67209,0.6713,0.67189,2671700004.0
2005-11-10 20:40:00,0.6719,0.67196,0.67178,0.67183,2230200005.0
2005-11-10 20:45:00,0.67182,0.67188,0.67177,0.67185,2290699993.0
2005-11-10 20:50:00,0.67156,0.67192,0.67133,0.67157,4290700011.0
2005-11-10 20:55:00,0.67187,0.67191,0.67173,0.67185,4687800007.0
2005-11-10 21:00:00,0.67188,0.67199,0.6717,0.67189,4493699985.0
2005-11-10 21:05:00,0.67189,0.67193,0.67171,0.6718,2054699990.0
2005-11-10 21:10:00,0.67182,0.67196,0.6718,0.67188,1525300004.0
2005-11-10 21:15:00,0.67188,0.67203,0.67185,0.67195,1687000002.0
2005-11-10 21:20:00,0.67199,0.67223,0.67193,0.67216,2736199991.0
2005-11-10 21:25:00,0.67214,0.67228,0.67197,0.67217,924299989.0
2005-11-10 21:30:00,0.67215,0.67224,0.672,0.672,1812799997.0
2005-11-10 21:35:00,0.67202,0.67218,0.67202,0.67217,958799996.0
2005-11-10 21:40:00,0.6721,0.67212,0.67184,0.67195,1270200001.0
2005-11-10 21:45:00,0.67197,0.67197,0.67182,0.67191,1267400007.0
2005-11-10 21:50:00,0.67186,0.67192,0.67164,0.67164,1102600002.0
2005-11-10 21:55:00,0.67163,0.67177,0.67054,0.67054,1147899997.0
2005-11-10 22:00:00,0.67059,0.67128,0.67059,0.6711,1558999997.0
2005-11-10 22:05:00,0.67103,0.67106,0.6708,0.67104,852399992.0
2005-11-10 22:10:00,0.67105,0.67124,0.67098,0.67118,865099995.0
2005-11-10 22:15:00,0.67126,0.6713,0.6711,0.6712,1616600013.0
2005-11-10 22:20:00,0.67125,0.67127,0.67108,0.67112,1786799998.0
2005-11-10 22:25:00,0.67111,0.67119,0.67095,0.671,1283300008.0
2005-11-10 22:30:00,0.67102,0.67102,0.6709,0.67095,1006499999.0
2005-11-10 22:35:00,0.67095,0.67108,0.6709,0.67107,1082900006.0
2005-11-10 22:40:00,0.67104,0.67115,0.67097,0.67108,988200006.0
2005-11-10 22:45:00,0.67112,0.67117,0.67098,0.671,939800006.0
2005-11-10 22:50:00,0.67108,0.6712,0.67102,0.67113,604200000.0
2005-11-10 22:55:00,0.67113,0.6712,0.67102,0.67102,1324800005.0
2005-11-10 23:00:00,0.67087,0.67118,0.67087,0.67112,595899995.0
2005-11-10 23:05:00,0.67112,0.67118,0.6711,0.67115,684799996.0
2005-11-10 23:10:00,0.67113,0.67118,0.6711,0.67112,772200003.0
2005-11-10 23:15:00,0.67113,0.67118,0.6711,0.67113,529299997.0
2005-11-10 23:20:00,0.67114,0.67126,0.67114,0.67117,632400000.0
2005-11-10 23:25:00,0.67114,0.67135,0.67114,0.6712,541899999.0
2005-11-10 23:30:00,0.67122,0.67126,0.67106,0.67117,759900007.0
2005-11-10 23:35:00,0.67119,0.67122,0.67102,0.6711,487900003.0
2005-11-10 23:40:00,0.6711,0.67121,0.67107,0.67108,499799998.0
2005-11-10 23:45:00,0.67107,0.67111,0.67097,0.67101,192700002.0
2005-11-10 23:50:00,0.67098,0.67102,0.67078,0.6708,533600000.0
2005-11-10 23:55:00,0.67084,0.67095,0.67055,0.67095,595800007.0
2005-11-11 00:00:00,0.67079,0.67096,0.67041,0.67076,657199996.0
2005-11-11 00:05:00,0.67097,0.67101,0.67059,0.67076,763600002.0
2005-11-11 00:10:00,0.67067,0.67092,0.6705,0.67061,791499996.0
2005-11-11 00:15:00,0.67075,0.67107,0.67054,0.67093,541899998.0
2005-11-11 00:20:00,0.67069,0.67138,0.67059,0.67097,822199999.0
2005-11-11 00:25:00,0.67082,0.67125,0.67077,0.67109,786899997.0
2005-11-11 00:30:00,0.67114,0.6713,0.6711,0.67125,661300001.0
2005-11-11 00:35:00,0.6712,0.67126,0.67109,0.67114,452100001.0
2005-11-11 00:40:00,0.67117,0.67125,0.67101,0.6711,549699994.0
2005-11-11 00:45:00,0.67108,0.67132,0.67108,0.67125,498299997.0
2005-11-11 00:50:00,0.67132,0.67145,0.67128,0.67142,501300003.0
2005-11-11 00:55:00,0.67145,0.67145,0.67128,0.6713,740599986.0
2005-11-11 01:00:00,0.67124,0.67124,0.67107,0.67115,707399999.0
2005-11-11 01:05:00,0.67115,0.67119,0.67073,0.6708,627499999.0
2005-11-11 01:10:00,0.67108,0.67108,0.67068,0.67088,739000004.0
2005-11-11 01:15:00,0.671,0.67113,0.67066,0.67079,705999989.0
2005-11-11 01:20:00,0.6711,0.67121,0.67102,0.67113,533499996.0
2005-11-11 01:25:00,0.6711,0.6711,0.67085,0.67093,718000001.0
2005-11-11 01:30:00,0.67093,0.67099,0.67072,0.67072,805300002.0
2005-11-11 01:35:00,0.67031,0.67086,0.67027,0.67086,688699998.0
2005-11-11 01:40:00,0.67084,0.67101,0.67083,0.67097,724799994.0
2005-11-11 01:45:00,0.671,0.671,0.67072,0.67074,688000001.0
2005-11-11 01:50:00,0.67077,0.67085,0.67058,0.67059,704700001.0
2005-11-11 01:55:00,0.67057,0.6708,0.67046,0.6708,544900002.0
2005-11-11 02:00:00,0.67088,0.67099,0.67085,0.67095,662699999.0
2005-11-11 02:05:00,0.67098,0.67118,0.67098,0.67116,788699994.0
2005-11-11 02:10:00,0.67117,0.67123,0.67083,0.67092,611000000.0
2005-11-11 02:15:00,0.67093,0.67097,0.67074,0.67089,671800006.0
2005-11-11 02:20:00,0.67084,0.67091,0.67076,0.67085,717600005.0
2005-11-11 02:25:00,0.67083,0.67093,0.67068,0.67092,767699993.0
2005-11-11 02:30:00,0.67084,0.67098,0.67063,0.67081,563400005.0
2005-11-11 02:35:00,0.67091,0.67122,0.67091,0.671,796899990.0
2005-11-11 02:40:00,0.6711,0.67141,0.6711,0.67137,908900004.0
2005-11-11 02:45:00,0.6713,0.67134,0.67106,0.67114,803700007.0
2005-11-11 02:50:00,0.67115,0.67148,0.67115,0.6714,503400004.0
2005-11-11 02:55:00,0.6714,0.67145,0.6712,0.67127,542200002.0
2005-11-11 03:00:00,0.67127,0.67137,0.67122,0.6713,827899997.0
2005-11-11 03:05:00,0.67131,0.67143,0.67128,0.6713,710100005.0
2005-11-11 03:10:00,0.67134,0.67134,0.67122,0.67132,662399996.0
2005-11-11 03:15:00,0.67124,0.67126,0.67106,0.67119,501800006.0
2005-11-11 03:20:00,0.67123,0.6713,0.67118,0.67125,527600001.0
2005-11-11 03:25:00,0.67119,0.67121,0.67093,0.67109,587599999.0
2005-11-11 03:30:00,0.67119,0.67134,0.67117,0.67126,572600002.0
2005-11-11 03:35:00,0.67127,0.67133,0.67115,0.67117,656099999.0
2005-11-11 03:40:00,0.67113,0.67117,0.67093,0.67102,549100004.0
2005-11-11 03:45:00,0.67103,0.67109,0.671,0.67104,468599999.0
2005-11-11 03:50:00,0.67099,0.67108,0.67098,0.67105,475900001.0
2005-11-11 03:55:00,0.67102,0.67109,0.67065,0.67099,493800002.0
2005-11-11 04:00:00,0.67104,0.67105,0.67093,0.67093,824999995.0
2005-11-11 04:05:00,0.67092,0.67101,0.6709,0.67101,632399991.0
2005-11-11 04:10:00,0.67103,0.67105,0.67092,0.67092,535100001.0
2005-11-11 04:15:00,0.67098,0.67108,0.67097,0.67101,539400007.0
2005-11-11 04:20:00,0.67103,0.67108,0.67092,0.671,501699999.0
2005-11-11 04:25:00,0.67099,0.67109,0.67091,0.67096,663000003.0
2005-11-11 04:30:00,0.671,0.67108,0.67095,0.67098,687099999.0
2005-11-11 04:35:00,0.671,0.67105,0.6708,0.67085,771000003.0
2005-11-11 04:40:00,0.67099,0.67103,0.67086,0.67097,411799996.0
2005-11-11 04:45:00,0.6709,0.67097,0.67082,0.67082,559900003.0
2005-11-11 04:50:00,0.6708,0.67093,0.67074,0.67093,444399998.0
2005-11-11 04:55:00,0.6709,0.671,0.67082,0.67082,483400001.0
2005-11-11 05:00:00,0.67085,0.67094,0.67073,0.67083,703600002.0
2005-11-11 05:05:00,0.67078,0.67083,0.6707,0.67078,471600001.0
2005-11-11 05:10:00,0.67068,0.6708,0.6706,0.6707,519500004.0
2005-11-11 05:15:00,0.67076,0.67078,0.67065,0.67076,535099997.0
2005-11-11 05:20:00,0.67078,0.67083,0.67066,0.6707,500000006.0
2005-11-11 05:25:00,0.67076,0.67088,0.67039,0.67083,622800003.0
2005-11-11 05:30:00,0.67083,0.67088,0.67071,0.67072,626000000.0
2005-11-11 05:35:00,0.67074,0.6708,0.67068,0.67076,505499998.0
2005-11-11 05:40:00,0.67077,0.67085,0.67069,0.67083,545200002.0
2005-11-11 05:45:00,0.67083,0.67085,0.67066,0.67069,466299990.0
2005-11-11 05:50:00,0.67075,0.67092,0.67075,0.6709,648399996.0
2005-11-11 05:55:00,0.67088,0.67097,0.67074,0.67084,607700005.0
2005-11-11 06:00:00,0.6709,0.67092,0.67085,0.67087,295300003.0
2005-11-11 06:05:00,0.67088,0.6709,0.67027,0.67044,654999996.0
2005-11-11 06:10:00,0.6709,0.6709,0.67066,0.67076,604999999.0
2005-11-11 06:15:00,0.67079,0.67093,0.67068,0.67092,732299998.0
2005-11-11 06:20:00,0.67087,0.67099,0.67083,0.67092,621400004.0
2005-11-11 06:25:00,0.67092,0.67119,0.67085,0.67114,604799995.0
2005-11-11 06:30:00,0.67115,0.67115,0.67104,0.67115,517900006.0
2005-11-11 06:35:00,0.67115,0.67115,0.67062,0.67072,465099998.0
2005-11-11 06:40:00,0.6711,0.67119,0.67107,0.67111,567699994.0
2005-11-11 06:45:00,0.67116,0.67119,0.67103,0.67104,590199996.0
2005-11-11 06:50:00,0.67097,0.6711,0.67075,0.67082,504700003.0
2005-11-11 06:55:00,0.67088,0.67096,0.67085,0.6709,394500001.0
2005-11-11 07:00:00,0.67092,0.67103,0.67086,0.67103,526900005.0
2005-11-11 07:05:00,0.67097,0.67102,0.67093,0.67102,434399996.0
2005-11-11 07:10:00,0.671,0.67104,0.67092,0.671,499400003.0
2005-11-11 07:15:00,0.67111,0.67116,0.67101,0.67116,549600009.0
2005-11-11 07:20:00,0.67115,0.67119,0.67102,0.67119,624799998.0
2005-11-11 07:25:00,0.67117,0.67121,0.67103,0.67108,889999989.0
2005-11-11 07:30:00,0.67104,0.67116,0.67101,0.67115,448699997.0
2005-11-11 07:35:00,0.67113,0.67113,0.671,0.67107,895400003.0
2005-11-11 07:40:00,0.67109,0.6711,0.67096,0.67099,624199997.0
2005-11-11 07:45:00,0.671,0.67124,0.671,0.67115,465800002.0
2005-11-11 07:50:00,0.67113,0.67118,0.67103,0.67116,395400000.0
2005-11-11 07:55:00,0.67115,0.6712,0.67098,0.67102,558100005.0
2005-11-11 08:00:00,0.67095,0.67106,0.67087,0.67095,654300009.0
2005-11-11 08:05:00,0.67091,0.67094,0.67085,0.67087,276899994.0
2005-11-11 08:10:00,0.67083,0.67102,0.67079,0.67095,656899991.0
2005-11-11 08:15:00,0.67089,0.67099,0.67083,0.67088,424200001.0
2005-11-11 08:20:00,0.67083,0.67087,0.67064,0.67085,947499994.0
2005-11-11 08:25:00,0.67075,0.67088,0.67074,0.67082,606900000.0
2005-11-11 08:30:00,0.67083,0.67089,0.67076,0.67088,488699997.0
2005-11-11 08:35:00,0.67086,0.67092,0.67076,0.67091,491600006.0
2005-11-11 08:40:00,0.67082,0.67092,0.67079,0.6709,658799999.0
2005-11-11 08:45:00,0.67087,0.67114,0.67086,0.67094,743800014.0
2005-11-11 08:50:00,0.67104,0.67109,0.67094,0.67102,792999995.0
2005-11-11 08:55:00,0.67106,0.67111,0.67094,0.6711,737899996.0
2005-11-11 09:00:00,0.67108,0.67123,0.671,0.6711,603000001.0
2005-11-11 09:05:00,0.67118,0.67136,0.67118,0.67136,732700015.0
2005-11-11 09:10:00,0.67136,0.67143,0.67125,0.67138,531199995.0
2005-11-11 09:15:00,0.67137,0.67142,0.67129,0.67131,600700007.0
2005-11-11 09:20:00,0.67127,0.67141,0.67121,0.67134,954700004.0
2005-11-11 09:25:00,0.67139,0.67142,0.67127,0.6713,714500000.0
2005-11-11 09:30:00,0.6714,0.67168,0.6714,0.67162,640900001.0
2005-11-11 09:35:00,0.6717,0.6717,0.67144,0.67158,763100001.0
2005-11-11 09:40:00,0.67162,0.67171,0.67149,0.67151,655600010.0
2005-11-11 09:45:00,0.67157,0.67159,0.67145,0.67149,511999995.0
2005-11-11 09:50:00,0.67148,0.67153,0.67133,0.67137,827799998.0
2005-11-11 09:55:00,0.67133,0.67145,0.67127,0.67133,628699990.0
2005-11-11 10:00:00,0.67132,0.67135,0.67113,0.67122,644300003.0
2005-11-11 10:05:00,0.67122,0.67165,0.67122,0.67161,670199994.0
2005-11-11 10:10:00,0.67163,0.6717,0.67151,0.67158,587800003.0
2005-11-11 10:15:00,0.67159,0.67162,0.67137,0.67144,765699998.0
2005-11-11 10:20:00,0.67145,0.67147,0.67133,0.67147,598599994.0
2005-11-11 10:25:00,0.67146,0.67171,0.67146,0.67167,649600001.0
2005-11-11 10:30:00,0.67167,0.67183,0.6716,0.67179,463400001.0
2005-11-11 10:35:00,0.67179,0.67191,0.67165,0.67165,665199998.0
2005-11-11 10:40:00,0.67165,0.67185,0.67165,0.67183,622899994.0
2005-11-11 10:45:00,0.67185,0.67195,0.67182,0.67195,507900001.0
2005-11-11 10:50:00,0.67192,0.672,0.67189,0.67189,540099994.0
2005-11-11 10:55:00,0.67192,0.672,0.67174,0.67183,613600002.0
2005-11-11 11:00:00,0.67184,0.67208,0.67181,0.67208,425400003.0
2005-11-11 11:05:00,0.67202,0.6721,0.67196,0.67199,598900005.0
2005-11-11 11:10:00,0.67202,0.67207,0.67192,0.67197,540499997.0
2005-11-11 11:15:00,0.67201,0.67207,0.67184,0.67195,798500002.0
2005-11-11 11:20:00,0.67194,0.67204,0.67187,0.6719,558199998.0
2005-11-11 11:25:00,0.67188,0.67229,0.67183,0.672,789399999.0
2005-11-11 11:30:00,0.672,0.67207,0.67187,0.67192,912599999.0
2005-11-11 11:35:00,0.67192,0.67192,0.67158,0.67172,425699991.0
2005-11-11 11:40:00,0.67175,0.67191,0.67171,0.67179,512000001.0
2005-11-11 11:45:00,0.67177,0.67203,0.67175,0.67203,759499998.0
2005-11-11 11:50:00,0.67194,0.67213,0.67194,0.672,740899994.0
2005-11-11 11:55:00,0.67206,0.67212,0.67193,0.67207,751799994.0
2005-11-11 12:00:00,0.672,0.6721,0.67194,0.67205,1111599997.0
2005-11-11 12:05:00,0.67207,0.67219,0.67202,0.67202,729000002.0
2005-11-11 12:10:00,0.67203,0.67208,0.67196,0.67205,539999998.0
2005-11-11 12:15:00,0.67203,0.67222,0.67202,0.67218,717599995.0
2005-11-11 12:20:00,0.67223,0.67255,0.67223,0.67237,682799996.0
2005-11-11 12:25:00,0.67238,0.67239,0.67228,0.67234,628100005.0
2005-11-11 12:30:00,0.67232,0.67234,0.67207,0.67212,586500005.0
2005-11-11 12:35:00,0.67214,0.67224,0.67205,0.67218,644199994.0
2005-11-11 12:40:00,0.67214,0.67225,0.67209,0.67213,879499997.0
2005-11-11 12:45:00,0.67217,0.67222,0.67209,0.6721,676800001.0
2005-11-11 12:50:00,0.67213,0.67217,0.67205,0.67215,992900009.0
2005-11-11 12:55:00,0.67216,0.6722,0.67195,0.67195,600400007.0
2005-11-11 13:00:00,0.67201,0.67207,0.67192,0.672,599600009.0
2005-11-11 13:05:00,0.672,0.67204,0.67174,0.67178,670499999.0
2005-11-11 13:10:00,0.6717,0.67194,0.67161,0.67194,577199993.0
2005-11-11 13:15:00,0.67192,0.67202,0.6719,0.672,946599997.0
2005-11-11 13:20:00,0.67196,0.67214,0.67192,0.67214,879700003.0
2005-11-11 13:25:00,0.67209,0.67215,0.67203,0.67215,619900003.0
2005-11-11 13:30:00,0.67216,0.67219,0.6721,0.67212,814700004.0
2005-11-11 13:35:00,0.67212,0.67223,0.6721,0.67217,497699999.0
2005-11-11 13:40:00,0.6722,0.67225,0.67205,0.67205,678400001.0
2005-11-11 13:45:00,0.67202,0.67238,0.67202,0.67232,862500000.0
2005-11-11 13:50:00,0.6723,0.67238,0.67214,0.67217,870199999.0
2005-11-11 13:55:00,0.67217,0.67227,0.67195,0.67195,549099994.0
2005-11-11 14:00:00,0.67192,0.6726,0.67186,0.6726,654400003.0
2005-11-11 14:05:00,0.6726,0.67263,0.67241,0.67253,818700002.0
2005-11-11 14:10:00,0.67256,0.67262,0.67245,0.67255,495299998.0
2005-11-11 14:15:00,0.67255,0.67266,0.67254,0.67259,591299996.0
2005-11-11 14:20:00,0.67263,0.67278,0.67256,0.67276,881900007.0
2005-11-11 14:25:00,0.67277,0.6729,0.67274,0.67285,834100007.0
2005-11-11 14:30:00,0.67278,0.67287,0.67278,0.67287,777099995.0
2005-11-11 14:35:00,0.67283,0.67288,0.67271,0.67282,795499998.0
2005-11-11 14:40:00,0.67283,0.67286,0.67268,0.67272,410400000.0
2005-11-11 14:45:00,0.67275,0.67293,0.67273,0.67293,759000002.0
2005-11-11 14:50:00,0.67291,0.67313,0.6729,0.67303,674599998.0
2005-11-11 14:55:00,0.67304,0.67324,0.67301,0.67317,645500007.0
2005-11-11 15:00:00,0.67313,0.67316,0.67295,0.67302,740400001.0
2005-11-11 15:05:00,0.673,0.67309,0.67294,0.67295,640099998.0
2005-11-11 15:10:00,0.67297,0.67318,0.67288,0.67291,642899995.0
2005-11-11 15:15:00,0.67291,0.67292,0.6728,0.67292,628099998.0
2005-11-11 15:20:00,0.67298,0.67303,0.67279,0.67281,720400009.0
2005-11-11 15:25:00,0.67275,0.67275,0.67256,0.67257,549599993.0
2005-11-11 15:30:00,0.67258,0.67262,0.67247,0.67255,650799994.0
2005-11-11 15:35:00,0.67266,0.67271,0.67253,0.67254,629700002.0
2005-11-11 15:40:00,0.67257,0.67268,0.67251,0.67263,650999999.0
2005-11-11 15:45:00,0.67261,0.67261,0.67245,0.67254,617799994.0
2005-11-11 15:50:00,0.67257,0.6727,0.67244,0.67244,827700006.0
2005-11-11 15:55:00,0.67252,0.67253,0.67218,0.67218,234199998.0
2005-11-11 16:00:00,0.67205,0.6723,0.67205,0.67228,477899996.0
2005-11-11 16:05:00,0.67224,0.67234,0.67222,0.67233,477300001.0
2005-11-11 16:10:00,0.67235,0.67238,0.67216,0.67221,522100001.0
2005-11-11 16:15:00,0.67223,0.67225,0.67215,0.67225,505399998.0
2005-11-11 16:20:00,0.67221,0.67225,0.6721,0.67213,839899997.0
2005-11-11 16:25:00,0.67213,0.67218,0.67206,0.67216,639300001.0
2005-11-11 16:30:00,0.67212,0.67215,0.67205,0.67205,310299993.0
2005-11-11 16:35:00,0.67207,0.67207,0.67195,0.67204,521200002.0
2005-11-11 16:40:00,0.67202,0.67207,0.67195,0.67203,640400006.0
2005-11-11 16:45:00,0.67198,0.67215,0.67197,0.672,789299996.0
2005-11-11 16:50:00,0.67207,0.67213,0.67192,0.67192,518499995.0
2005-11-11 16:55:00,0.67206,0.67224,0.67204,0.67216,500600002.0
2005-11-11 17:00:00,0.67213,0.67226,0.67209,0.67222,697700003.0
2005-11-11 17:05:00,0.6722,0.67225,0.67215,0.67217,526899999.0
2005-11-11 17:10:00,0.67223,0.67223,0.67187,0.67211,513000003.0
2005-11-11 17:15:00,0.67212,0.67225,0.6721,0.67219,495399999.0
2005-11-11 17:20:00,0.67227,0.67263,0.67223,0.67261,889300006.0
2005-11-11 17:25:00,0.67266,0.67281,0.67257,0.67281,676899999.0
2005-11-11 17:30:00,0.6728,0.67287,0.67259,0.67261,505599996.0
2005-11-11 17:35:00,0.67265,0.67272,0.67245,0.67247,597500005.0
2005-11-11 17:40:00,0.67242,0.67259,0.67242,0.67256,707699996.0
2005-11-11 17:45:00,0.67251,0.67256,0.67246,0.67246,586900004.0
2005-11-11 17:50:00,0.67237,0.67253,0.67236,0.67253,501200007.0
2005-11-11 17:55:00,0.67252,0.67253,0.67224,0.67236,579199995.0
2005-11-11 18:00:00,0.67244,0.6727,0.67244,0.67257,5054599996.0
2005-11-11 18:05:00,0.67259,0.67282,0.67253,0.67273,5892399982.0
2005-11-11 18:10:00,0.67273,0.67279,0.67258,0.67265,6151799996.0
2005-11-11 18:15:00,0.67266,0.67276,0.67257,0.67273,4917700016.0
2005-11-11 18:20:00,0.67275,0.67282,0.67256,0.67267,4736700008.0
2005-11-11 18:25:00,0.67267,0.67289,0.67266,0.67281,4685800004.0
2005-11-11 18:30:00,0.67278,0.67278,0.67251,0.67261,4061699999.0
2005-11-11 18:35:00,0.67263,0.67275,0.67258,0.67272,1945799994.0
2005-11-11 18:40:00,0.67274,0.67285,0.67264,0.67275,2869200005.0
2005-11-11 18:45:00,0.67272,0.67283,0.67256,0.6726,1434800003.0
2005-11-11 18:50:00,0.67259,0.67264,0.67233,0.67233,1737400002.0
2005-11-11 18:55:00,0.67231,0.6725,0.67225,0.67235,2802500002.0
2005-11-11 19:00:00,0.67238,0.67248,0.67234,0.6724,2150400004.0
2005-11-11 19:05:00,0.67237,0.67262,0.67235,0.67262,3037000001.0
2005-11-11 19:10:00,0.67262,0.67267,0.67249,0.67263,1527599991.0
2005-11-11 19:15:00,0.67265,0.6727,0.6726,0.67268,2107199998.0
2005-11-11 19:20:00,0.67266,0.6727,0.67253,0.67263,1232599998.0
2005-11-11 19:25:00,0.67262,0.67265,0.6724,0.67245,2135299996.0
2005-11-11 19:30:00,0.67211,0.67256,0.67177,0.67255,2430300005.0
2005-11-11 19:35:00,0.67257,0.67273,0.67252,0.67273,3008000000.0
2005-11-11 19:40:00,0.67272,0.67278,0.67248,0.67252,2085099999.0
2005-11-11 19:45:00,0.67259,0.67274,0.67232,0.67254,972499999.0
2005-11-11 19:50:00,0.6727,0.67284,0.67265,0.67278,1001700012.0
2005-11-11 19:55:00,0.67281,0.67291,0.67253,0.6729,1621199997.0
2005-11-11 20:00:00,0.67301,0.67301,0.67272,0.67272,1326600001.0
2005-11-11 20:05:00,0.67271,0.67278,0.67265,0.6727,1514000003.0
2005-11-11 20:10:00,0.67268,0.67273,0.67258,0.67259,2445700006.0
2005-11-11 20:15:00,0.6726,0.67263,0.67251,0.67255,2528399987.0
2005-11-11 20:20:00,0.67256,0.67259,0.67204,0.6723,1650399999.0
2005-11-11 20:25:00,0.67255,0.67272,0.6725,0.67262,3157899997.0
2005-11-11 20:30:00,0.67263,0.67273,0.67215,0.67262,5327000002.0
2005-11-11 20:35:00,0.67265,0.67265,0.67249,0.67252,2965300011.0
2005-11-11 20:40:00,0.67254,0.67257,0.67241,0.67253,2699099991.0
2005-11-11 20:45:00,0.67255,0.67255,0.67207,0.67219,2279100012.0
2005-11-11 20:50:00,0.67219,0.67229,0.67211,0.67225,4085900003.0
2005-11-11 20:55:00,0.67224,0.6725,0.67214,0.67232,5142000011.0
2005-11-11 21:00:00,0.67233,0.67248,0.67229,0.67246,4648399987.0
2005-11-11 21:05:00,0.67246,0.67254,0.67228,0.67239,1930299995.0
2005-11-11 21:10:00,0.67239,0.67249,0.67236,0.67238,1919899991.0
2005-11-11 21:15:00,0.67238,0.67253,0.67232,0.67244,1592599998.0
2005-11-11 21:20:00,0.6725,0.67263,0.67208,0.6725,2582400008.0
2005-11-11 21:25:00,0.67252,0.67273,0.67247,0.67272,733199996.0
2005-11-11 21:30:00,0.6727,0.67278,0.6727,0.67277,2332900026.0
2005-11-11 21:35:00,0.6728,0.67282,0.67275,0.67282,1044300003.0
2005-11-11 21:40:00,0.67276,0.67283,0.67272,0.6728,1237599994.0
2005-11-11 21:45:00,0.6728,0.6728,0.67267,0.67275,1028800007.0
2005-11-11 21:50:00,0.67273,0.67277,0.67268,0.67273,968300001.0
2005-11-11 21:55:00,0.67273,0.67277,0.6727,0.67277,1275099999.0
2005-11-11 22:00:00,0.67275,0.67277,0.67265,0.67273,1790099997.0
2005-11-11 22:05:00,0.67268,0.67285,0.67255,0.67255,1020799992.0
2005-11-11 22:10:00,0.67247,0.67277,0.67245,0.67277,812300002.0
2005-11-11 22:15:00,0.67278,0.67278,0.67257,0.67263,1587099990.0
2005-11-11 22:20:00,0.67263,0.67269,0.6722,0.67262,1373099994.0
2005-11-11 22:25:00,0.6726,0.6727,0.6725,0.67261,1153599993.0
2005-11-11 22:30:00,0.67263,0.6727,0.6725,0.67269,1009499994.0
2005-11-11 22:35:00,0.67255,0.67273,0.67233,0.67235,1143499992.0
2005-11-11 22:40:00,0.67263,0.67293,0.67263,0.67293,1022499991.0
2005-11-11 22:45:00,0.673,0.6734,0.67288,0.67312,836300002.0
2005-11-11 22:50:00,0.6732,0.6733,0.67313,0.67322,560100005.0
2005-11-11 22:55:00,0.67322,0.67333,0.6729,0.6729,995400005.0
2005-11-11 23:00:00,0.67272,0.67321,0.67272,0.67312,718399999.0
2005-11-11 23:05:00,0.67299,0.67317,0.67267,0.67315,632399995.0
2005-11-11 23:10:00,0.67278,0.67316,0.67274,0.67309,410900000.0
2005-11-11 23:15:00,0.6731,0.67315,0.67295,0.67302,384000002.0
2005-11-11 23:20:00,0.67298,0.67304,0.6725,0.67256,898800002.0
2005-11-11 23:25:00,0.6729,0.67298,0.67286,0.67288,431400001.0
2005-11-11 23:30:00,0.67295,0.67302,0.67279,0.67279,652199996.0
2005-11-11 23:35:00,0.67283,0.67295,0.67272,0.67294,644000008.0
2005-11-11 23:40:00,0.67295,0.67295,0.6729,0.67292,395200004.0
2005-11-11 23:45:00,0.67286,0.67286,0.6727,0.67273,135599997.0
2005-11-11 23:50:00,0.67278,0.673,0.67223,0.67295,746799999.0
2005-11-11 23:55:00,0.67301,0.67326,0.67281,0.67326,683900002.0
2005-11-14 00:00:00,0.67242,0.67294,0.67218,0.67232,655400004.0
2005-11-14 00:05:00,0.67225,0.67264,0.67211,0.67242,1085999996.0
2005-11-14 00:10:00,0.67203,0.67261,0.67199,0.67256,718400005.0
2005-11-14 00:15:00,0.67253,0.67264,0.67222,0.67258,681700004.0
2005-11-14 00:20:00,0.67245,0.67289,0.67219,0.67246,861799994.0
2005-11-14 00:25:00,0.67253,0.67258,0.67216,0.67216,921700004.0
2005-11-14 00:30:00,0.67193,0.6725,0.6719,0.6725,905899995.0
2005-11-14 00:35:00,0.6722,0.67271,0.67187,0.6722,1095199988.0
2005-11-14 00:40:00,0.67205,0.67262,0.67198,0.67253,1093000006.0
2005-11-14 00:45:00,0.6725,0.67258,0.67214,0.67233,1092000003.0
2005-11-14 00:50:00,0.6724,0.67253,0.67201,0.67213,815100000.0
2005-11-14 00:55:00,0.6721,0.67238,0.67192,0.6722,800099999.0
2005-11-14 01:00:00,0.67198,0.67244,0.67189,0.6721,641100000.0
2005-11-14 01:05:00,0.6722,0.67272,0.67209,0.67242,952199996.0
2005-11-14 01:10:00,0.67211,0.67259,0.67211,0.67221,1355600001.0
2005-11-14 01:15:00,0.67222,0.67254,0.67203,0.67222,818500010.0
2005-11-14 01:20:00,0.67225,0.67255,0.67207,0.67241,876699999.0
2005-11-14 01:25:00,0.67235,0.6724,0.67187,0.67237,941399999.0
2005-11-14 01:30:00,0.6722,0.67258,0.67211,0.67254,743799993.0
2005-11-14 01:35:00,0.67261,0.67265,0.67215,0.67247,1237500001.0
2005-11-14 01:40:00,0.67248,0.67268,0.67215,0.67265,1054700006.0
2005-11-14 01:45:00,0.67268,0.67308,0.67235,0.67283,1172000002.0
2005-11-14 01:50:00,0.67247,0.67297,0.67247,0.67291,1025599992.0
2005-11-14 01:55:00,0.67265,0.673,0.67239,0.67278,882499988.0
2005-11-14 02:00:00,0.6729,0.67317,0.67269,0.67292,1093600000.0
2005-11-14 02:05:00,0.67317,0.67368,0.67314,0.67353,874800001.0
2005-11-14 02:10:00,0.67346,0.67352,0.67336,0.67348,513499999.0
2005-11-14 02:15:00,0.67347,0.67349,0.6734,0.67345,746600005.0
2005-11-14 02:20:00,0.67342,0.67349,0.67334,0.67342,498300001.0
2005-11-14 02:25:00,0.67344,0.67345,0.67334,0.67345,648299998.0
2005-11-14 02:30:00,0.67337,0.67347,0.6732,0.67323,416700008.0
2005-11-14 02:35:00,0.67321,0.67321,0.67309,0.6731,554400001.0
2005-11-14 02:40:00,0.67316,0.67327,0.6731,0.67322,495299996.0
2005-11-14 02:45:00,0.6732,0.6733,0.67313,0.67319,481500005.0
2005-11-14 02:50:00,0.67317,0.67333,0.67293,0.67328,837599998.0
2005-11-14 02:55:00,0.67328,0.67356,0.67317,0.67326,906299994.0
2005-11-14 03:00:00,0.67336,0.67346,0.67336,0.6734,615399992.0
2005-11-14 03:05:00,0.67347,0.6735,0.67338,0.6734,869099994.0
2005-11-14 03:10:00,0.67343,0.67343,0.67322,0.67322,471899997.0
2005-11-14 03:15:00,0.67323,0.67337,0.67319,0.6732,697400000.0
2005-11-14 03:20:00,0.67322,0.67325,0.67318,0.67322,133300003.0
2005-11-14 03:25:00,0.67318,0.67335,0.67313,0.67335,650199996.0
2005-11-14 03:30:00,0.67333,0.67337,0.67256,0.67293,656299991.0
2005-11-14 03:35:00,0.67333,0.67338,0.6733,0.67338,543399997.0
2005-11-14 03:40:00,0.67337,0.6735,0.67337,0.67342,396599998.0
2005-11-14 03:45:00,0.67337,0.67349,0.67305,0.67338,803200006.0
2005-11-14 03:50:00,0.67335,0.67345,0.67329,0.67341,917399993.0
2005-11-14 03:55:00,0.67342,0.67356,0.67335,0.67348,616399997.0
2005-11-14 04:00:00,0.67358,0.67358,0.6734,0.67346,618499995.0
2005-11-14 04:05:00,0.67349,0.67352,0.67338,0.67344,438399997.0
2005-11-14 04:10:00,0.67347,0.6735,0.67339,0.67348,617600006.0
2005-11-14 04:15:00,0.67343,0.67366,0.6734,0.67343,554399998.0
2005-11-14 04:20:00,0.67343,0.67362,0.67343,0.67347,524700001.0
2005-11-14 04:25:00,0.67348,0.67354,0.67338,0.67343,601900004.0
2005-11-14 04:30:00,0.67343,0.67349,0.67336,0.67343,723199996.0
2005-11-14 04:35:00,0.67346,0.67349,0.67336,0.6734,682299999.0
2005-11-14 04:40:00,0.67345,0.67352,0.67307,0.67352,685599999.0
2005-11-14 04:45:00,0.67344,0.6735,0.67341,0.67346,579600004.0
2005-11-14 04:50:00,0.67343,0.67351,0.67338,0.6735,292899997.0
2005-11-14 04:55:00,0.67347,0.67353,0.67343,0.67343,458799997.0
2005-11-14 05:00:00,0.6734,0.67348,0.6734,0.67343,527100006.0
2005-11-14 05:05:00,0.67348,0.67353,0.67342,0.67353,354400002.0
2005-11-14 05:10:00,0.67352,0.67357,0.67317,0.67317,353799999.0
2005-11-14 05:15:00,0.6735,0.67355,0.67326,0.67355,445299998.0
2005-11-14 05:20:00,0.67353,0.67359,0.6732,0.67345,424300002.0
2005-11-14 05:25:00,0.67323,0.6736,0.6731,0.6731,937300005.0
2005-11-14 05:30:00,0.67325,0.67361,0.67305,0.67357,570199999.0
2005-11-14 05:35:00,0.67337,0.6736,0.6731,0.67357,476500003.0
2005-11-14 05:40:00,0.67362,0.67368,0.67308,0.67365,544899997.0
2005-11-14 05:45:00,0.67364,0.6737,0.6736,0.6736,484600001.0
2005-11-14 05:50:00,0.67365,0.67368,0.67355,0.6736,399999999.0
2005-11-14 05:55:00,0.67361,0.67368,0.67357,0.67357,514100000.0
2005-11-14 06:00:00,0.6736,0.67366,0.67351,0.6736,420799999.0
2005-11-14 06:05:00,0.67365,0.67426,0.67358,0.67419,680900005.0
2005-11-14 06:10:00,0.67412,0.67421,0.67397,0.67405,816799999.0
2005-11-14 06:15:00,0.67405,0.67412,0.6738,0.6738,604600001.0
2005-11-14 06:20:00,0.67369,0.67407,0.67369,0.67402,507199996.0
2005-11-14 06:25:00,0.674,0.67413,0.67397,0.67408,602300003.0
2005-11-14 06:30:00,0.67412,0.67416,0.67401,0.67401,772600004.0
2005-11-14 06:35:00,0.67395,0.67412,0.67395,0.67409,619100006.0
2005-11-14 06:40:00,0.67418,0.6742,0.67407,0.67415,569200000.0
2005-11-14 06:45:00,0.67425,0.67433,0.67417,0.6742,735099990.0
2005-11-14 06:50:00,0.67416,0.67432,0.67415,0.67427,555900002.0
2005-11-14 06:55:00,0.67428,0.6744,0.67418,0.6742,741299990.0
2005-11-14 07:00:00,0.67417,0.67428,0.67405,0.67428,576900002.0
2005-11-14 07:05:00,0.67423,0.67423,0.67408,0.67415,519599999.0
2005-11-14 07:10:00,0.6741,0.67418,0.67394,0.67397,626599997.0
2005-11-14 07:15:00,0.67398,0.67417,0.67391,0.67416,804800003.0
2005-11-14 07:20:00,0.67416,0.67416,0.67392,0.67395,394699997.0
2005-11-14 07:25:00,0.67393,0.67395,0.67378,0.67384,493600000.0
2005-11-14 07:30:00,0.67381,0.67382,0.67367,0.6738,903400007.0
2005-11-14 07:35:00,0.67379,0.67393,0.67377,0.67388,636899997.0
2005-11-14 07:40:00,0.67389,0.67393,0.67358,0.67388,602399997.0
2005-11-14 07:45:00,0.67389,0.6741,0.67389,0.67403,524199992.0
2005-11-14 07:50:00,0.67402,0.67423,0.67395,0.67421,450099998.0
2005-11-14 07:55:00,0.67425,0.67425,0.6741,0.67418,380799999.0
2005-11-14 08:00:00,0.6741,0.67431,0.67407,0.67419,516899998.0
2005-11-14 08:05:00,0.67423,0.67435,0.67408,0.67423,644200002.0
2005-11-14 08:10:00,0.67424,0.67424,0.67409,0.6742,628699993.0
2005-11-14 08:15:00,0.6742,0.6742,0.67404,0.67412,537900001.0
2005-11-14 08:20:00,0.67404,0.67419,0.67404,0.67407,767700001.0
2005-11-14 08:25:00,0.67406,0.67412,0.67388,0.67395,682700001.0
2005-11-14 08:30:00,0.67397,0.67403,0.67381,0.67387,899299991.0
2005-11-14 08:35:00,0.67389,0.67393,0.67383,0.67388,490499999.0
2005-11-14 08:40:00,0.67378,0.67378,0.67353,0.6736,664300001.0
2005-11-14 08:45:00,0.67357,0.67377,0.67353,0.67375,630700004.0
2005-11-14 08:50:00,0.67375,0.6738,0.6737,0.67372,390100004.0
2005-11-14 08:55:00,0.67377,0.67384,0.67365,0.67368,436500000.0
2005-11-14 09:00:00,0.67372,0.67388,0.67372,0.67388,588600006.0
2005-11-14 09:05:00,0.67387,0.67387,0.67361,0.67361,590699996.0
2005-11-14 09:10:00,0.67358,0.67364,0.67349,0.67356,774500003.0
2005-11-14 09:15:00,0.67361,0.67379,0.67353,0.67358,995399994.0
2005-11-14 09:20:00,0.67356,0.67371,0.67353,0.67362,946700001.0
2005-11-14 09:25:00,0.67365,0.67373,0.67358,0.67372,765799996.0
2005-11-14 09:30:00,0.67371,0.67374,0.67357,0.67357,781800002.0
2005-11-14 09:35:00,0.67353,0.67363,0.6733,0.6733,843200000.0
2005-11-14 09:40:00,0.67333,0.67364,0.67325,0.67364,862000004.0
2005-11-14 09:45:00,0.67364,0.67372,0.67359,0.67365,565299998.0
2005-11-14 09:50:00,0.67363,0.67368,0.67355,0.67365,688599998.0
2005-11-14 09:55:00,0.67357,0.67357,0.67327,0.67327,794000003.0
2005-11-14 10:00:00,0.67323,0.67347,0.67323,0.67344,751099999.0
2005-11-14 10:05:00,0.67343,0.67347,0.67335,0.67336,717399998.0
2005-11-14 10:10:00,0.67334,0.67334,0.67304,0.67312,486499999.0
2005-11-14 10:15:00,0.67308,0.67315,0.67283,0.67297,720000004.0
2005-11-14 10:20:00,0.67299,0.67315,0.67292,0.6731,803800001.0
2005-11-14 10:25:00,0.67307,0.67317,0.67292,0.67316,1061100003.0
2005-11-14 10:30:00,0.67318,0.67322,0.67289,0.67289,600499999.0
2005-11-14 10:35:00,0.67285,0.6729,0.6725,0.67258,550600004.0
2005-11-14 10:40:00,0.67259,0.67265,0.67243,0.67243,725100008.0
2005-11-14 10:45:00,0.67244,0.6728,0.67236,0.67277,735600014.0
2005-11-14 10:50:00,0.67277,0.67277,0.67262,0.67265,695200007.0
2005-11-14 10:55:00,0.67265,0.67273,0.67251,0.67273,868900003.0
2005-11-14 11:00:00,0.67276,0.67276,0.67214,0.67239,751800002.0
2005-11-14 11:05:00,0.6724,0.67254,0.67236,0.67247,769100005.0
2005-11-14 11:10:00,0.67242,0.67261,0.67239,0.67254,909500003.0
2005-11-14 11:15:00,0.67256,0.67256,0.67229,0.67235,919700000.0
2005-11-14 11:20:00,0.6723,0.67257,0.67226,0.67251,486299997.0
2005-11-14 11:25:00,0.67245,0.67252,0.67236,0.67247,827499996.0
2005-11-14 11:30:00,0.67262,0.6727,0.67224,0.67247,762900007.0
2005-11-14 11:35:00,0.67249,0.67253,0.67225,0.67225,786000001.0
2005-11-14 11:40:00,0.67229,0.67229,0.67198,0.67211,408400001.0
2005-11-14 11:45:00,0.67211,0.67211,0.67185,0.67205,980300001.0
2005-11-14 11:50:00,0.672,0.67218,0.67195,0.6721,836500001.0
2005-11-14 11:55:00,0.67215,0.6723,0.67205,0.67209,869600000.0
2005-11-14 12:00:00,0.67203,0.6721,0.67191,0.67204,956400005.0
2005-11-14 12:05:00,0.672,0.672,0.6719,0.67192,712799989.0
2005-11-14 12:10:00,0.67194,0.67206,0.67188,0.67197,858299998.0
2005-11-14 12:15:00,0.672,0.67211,0.67193,0.67209,563700005.0
2005-11-14 12:20:00,0.67209,0.67225,0.67209,0.67223,483500002.0
2005-11-14 12:25:00,0.67223,0.67236,0.67214,0.67234,607699998.0
2005-11-14 12:30:00,0.6723,0.6723,0.6722,0.67224,460599994.0
2005-11-14 12:35:00,0.67223,0.67248,0.67223,0.67248,414000000.0
2005-11-14 12:40:00,0.67243,0.67245,0.6722,0.67233,552899999.0
2005-11-14 12:45:00,0.67237,0.6726,0.67235,0.67255,760400002.0
2005-11-14 12:50:00,0.67256,0.67261,0.67242,0.67258,864799997.0
2005-11-14 12:55:00,0.67258,0.67278,0.67254,0.6727,480500001.0
2005-11-14 13:00:00,0.67272,0.67291,0.67266,0.67283,772000007.0
2005-11-14 13:05:00,0.67286,0.67289,0.67277,0.67288,751900004.0
2005-11-14 13:10:00,0.67282,0.67286,0.67254,0.67262,568299998.0
2005-11-14 13:15:00,0.67259,0.67289,0.67252,0.6727,706500001.0
2005-11-14 13:20:00,0.67272,0.67272,0.67257,0.67265,566100000.0
2005-11-14 13:25:00,0.67263,0.67276,0.6725,0.67264,870299998.0
2005-11-14 13:30:00,0.67268,0.67268,0.67244,0.67262,771400000.0
2005-11-14 13:35:00,0.67259,0.67273,0.67259,0.67264,688500001.0
2005-11-14 13:40:00,0.67268,0.67268,0.67251,0.67258,649799993.0
2005-11-14 13:45:00,0.67258,0.67264,0.67246,0.67252,821499994.0
2005-11-14 13:50:00,0.67254,0.67277,0.67254,0.67263,664900006.0
2005-11-14 13:55:00,0.67264,0.67268,0.67251,0.67251,676399990.0
2005-11-14 14:00:00,0.67252,0.67256,0.67243,0.67255,717700007.0
2005-11-14 14:05:00,0.6725,0.67261,0.67244,0.67252,922899998.0
2005-11-14 14:10:00,0.67253,0.67254,0.67233,0.6724,604300000.0
2005-11-14 14:15:00,0.6724,0.67247,0.6723,0.67231,421000000.0
2005-11-14 14:20:00,0.6723,0.67255,0.6723,0.67255,628499998.0
2005-11-14 14:25:00,0.67255,0.67272,0.6725,0.67263,605000003.0
2005-11-14 14:30:00,0.6726,0.67266,0.67246,0.67251,687799998.0
2005-11-14 14:35:00,0.67253,0.67262,0.67247,0.67254,927999989.0
2005-11-14 14:40:00,0.67259,0.67261,0.67248,0.67253,414700007.0
2005-11-14 14:45:00,0.67255,0.67263,0.67249,0.6726,638999996.0
2005-11-14 14:50:00,0.67259,0.67266,0.67249,0.67252,831999999.0
2005-11-14 14:55:00,0.67253,0.67262,0.67248,0.67254,807200001.0
2005-11-14 15:00:00,0.67253,0.67276,0.67252,0.67269,607299999.0
2005-11-14 15:05:00,0.67272,0.67282,0.67262,0.6727,792500000.0
2005-11-14 15:10:00,0.6727,0.67281,0.67265,0.67274,474099997.0
2005-11-14 15:15:00,0.67271,0.67277,0.67252,0.67252,789199995.0
2005-11-14 15:20:00,0.67253,0.6726,0.67244,0.6725,622499999.0
2005-11-14 15:25:00,0.67248,0.67321,0.67245,0.67313,781800003.0
2005-11-14 15:30:00,0.67312,0.67324,0.67302,0.67315,671499996.0
2005-11-14 15:35:00,0.67317,0.67317,0.673,0.67304,833200007.0
2005-11-14 15:40:00,0.67304,0.67304,0.67285,0.6729,621700004.0
2005-11-14 15:45:00,0.67289,0.67312,0.67284,0.67306,596299998.0
2005-11-14 15:50:00,0.67305,0.67316,0.67296,0.67312,505600010.0
2005-11-14 15:55:00,0.67315,0.67325,0.67308,0.6732,767300006.0
2005-11-14 16:00:00,0.67318,0.67333,0.67316,0.67325,616899994.0
2005-11-14 16:05:00,0.67321,0.67334,0.67321,0.67325,759000004.0
2005-11-14 16:10:00,0.67324,0.67333,0.67308,0.67308,414700007.0
2005-11-14 16:15:00,0.6731,0.67319,0.67308,0.67315,526799994.0
2005-11-14 16:20:00,0.67311,0.67315,0.67304,0.67307,730099999.0
2005-11-14 16:25:00,0.67307,0.67312,0.67294,0.673,713599998.0
2005-11-14 16:30:00,0.67299,0.67316,0.67294,0.67307,892199998.0
2005-11-14 16:35:00,0.67313,0.67321,0.67299,0.67304,798000001.0
2005-11-14 16:40:00,0.673,0.67329,0.67297,0.67323,589600000.0
2005-11-14 16:45:00,0.6732,0.67337,0.67315,0.67324,858699993.0
2005-11-14 16:50:00,0.67321,0.67323,0.6731,0.67315,767300003.0
2005-11-14 16:55:00,0.67321,0.67331,0.67305,0.67318,770300001.0
2005-11-14 17:00:00,0.67317,0.67338,0.67315,0.67327,690899997.0
2005-11-14 17:05:00,0.67329,0.67343,0.67326,0.67328,741899981.0
2005-11-14 17:10:00,0.67334,0.67341,0.67327,0.67332,612599997.0
2005-11-14 17:15:00,0.6733,0.67335,0.67314,0.6732,567200002.0
2005-11-14 17:20:00,0.67326,0.67331,0.67317,0.67328,683800000.0
2005-11-14 17:25:00,0.67332,0.67336,0.67317,0.67322,654099998.0
2005-11-14 17:30:00,0.67328,0.67344,0.67325,0.67335,758999990.0
2005-11-14 17:35:00,0.67339,0.6738,0.67334,0.6738,541400006.0
2005-11-14 17:40:00,0.67376,0.67383,0.67367,0.6738,576799999.0
2005-11-14 17:45:00,0.6738,0.67386,0.67356,0.6736,856799994.0
2005-11-14 17:50:00,0.67363,0.6737,0.67353,0.6736,535399997.0
2005-11-14 17:55:00,0.67346,0.67363,0.67299,0.67299,489899997.0
2005-11-14 18:00:00,0.673,0.67323,0.67295,0.673,5345499994.0
2005-11-14 18:05:00,0.67299,0.67313,0.6722,0.67288,7263300009.0
2005-11-14 18:10:00,0.6729,0.67299,0.67277,0.67285,5295199989.0
2005-11-14 18:15:00,0.67285,0.67288,0.67251,0.67261,5830200003.0
2005-11-14 18:20:00,0.67265,0.67272,0.67246,0.67267,4704300017.0
2005-11-14 18:25:00,0.67266,0.67271,0.67253,0.67265,3895800005.0
2005-11-14 18:30:00,0.67266,0.67272,0.67254,0.67258,4221400009.0
2005-11-14 18:35:00,0.67262,0.6727,0.6723,0.6723,1752899991.0
2005-11-14 18:40:00,0.67239,0.67248,0.67204,0.67217,2338400011.0
2005-11-14 18:45:00,0.67224,0.6724,0.67213,0.67235,1244200001.0
2005-11-14 18:50:00,0.67231,0.67242,0.67217,0.67232,1458700009.0
2005-11-14 18:55:00,0.6723,0.6724,0.67222,0.6723,3303299980.0
2005-11-14 19:00:00,0.6723,0.67236,0.67221,0.67225,1832099999.0
2005-11-14 19:05:00,0.67222,0.67241,0.6722,0.67239,2832600016.0
2005-11-14 19:10:00,0.67238,0.67244,0.67229,0.67233,1378900000.0
2005-11-14 19:15:00,0.67233,0.67239,0.67189,0.67238,2070099995.0
2005-11-14 19:20:00,0.67238,0.67251,0.67236,0.67246,1560600007.0
2005-11-14 19:25:00,0.67246,0.67259,0.67238,0.67251,2772800008.0
2005-11-14 19:30:00,0.67253,0.67258,0.6724,0.67244,2499000008.0
2005-11-14 19:35:00,0.67246,0.6726,0.67242,0.6725,2542000005.0
2005-11-14 19:40:00,0.67247,0.67261,0.67246,0.67255,2110200006.0
2005-11-14 19:45:00,0.67258,0.6726,0.67247,0.6725,982999999.0
2005-11-14 19:50:00,0.6725,0.67253,0.6723,0.67232,1347000002.0
2005-11-14 19:55:00,0.67232,0.67257,0.67218,0.67252,1507500000.0
2005-11-14 20:00:00,0.6726,0.67266,0.67238,0.6724,1072000001.0
2005-11-14 20:05:00,0.67241,0.67255,0.67237,0.67252,1388699998.0
2005-11-14 20:10:00,0.67249,0.67262,0.6724,0.67248,2224700006.0
2005-11-14 20:15:00,0.67245,0.67267,0.67243,0.67267,2014800006.0
2005-11-14 20:20:00,0.67273,0.67279,0.67253,0.67259,1222699998.0
2005-11-14 20:25:00,0.67257,0.67273,0.67253,0.6726,2769800010.0
2005-11-14 20:30:00,0.67263,0.67273,0.67253,0.67267,5078499980.0
2005-11-14 20:35:00,0.6727,0.67282,0.67258,0.67275,2348199994.0
2005-11-14 20:40:00,0.67276,0.67283,0.67261,0.67263,2108499995.0
2005-11-14 20:45:00,0.67263,0.67281,0.67252,0.67275,2333100023.0
2005-11-14 20:50:00,0.67277,0.67283,0.67263,0.67267,3833800005.0
2005-11-14 20:55:00,0.67266,0.6728,0.67262,0.67275,5090299993.0
2005-11-14 21:00:00,0.6728,0.67296,0.67268,0.67277,4608599994.0
2005-11-14 21:05:00,0.67275,0.67283,0.67267,0.6728,1854000003.0
2005-11-14 21:10:00,0.6728,0.67285,0.67274,0.67283,1547899996.0
2005-11-14 21:15:00,0.67283,0.67289,0.67272,0.6728,1461599995.0
2005-11-14 21:20:00,0.67286,0.67297,0.67276,0.6728,2286399999.0
2005-11-14 21:25:00,0.6728,0.67304,0.67271,0.67291,1000599996.0
2005-11-14 21:30:00,0.67288,0.67307,0.6727,0.67273,2158899994.0
2005-11-14 21:35:00,0.67276,0.67298,0.67274,0.67292,871100003.0
2005-11-14 21:40:00,0.6729,0.67303,0.6727,0.6728,1495799994.0
2005-11-14 21:45:00,0.6728,0.67283,0.67275,0.6728,1090000002.0
2005-11-14 21:50:00,0.67277,0.67287,0.67275,0.67277,871500003.0
2005-11-14 21:55:00,0.67282,0.67282,0.67266,0.67276,1071799997.0
2005-11-14 22:00:00,0.67268,0.67268,0.67252,0.67258,1616399998.0
2005-11-14 22:05:00,0.67254,0.67259,0.6725,0.67255,979699997.0
2005-11-14 22:10:00,0.67252,0.67259,0.6725,0.67255,945800002.0
2005-11-14 22:15:00,0.67255,0.67265,0.6725,0.67261,1510199992.0
2005-11-14 22:20:00,0.67264,0.67274,0.67257,0.67267,1701900001.0
2005-11-14 22:25:00,0.67265,0.6727,0.67255,0.67255,1242799989.0
2005-11-14 22:30:00,0.67258,0.6726,0.6725,0.6725,936000005.0
2005-11-14 22:35:00,0.6725,0.6726,0.67245,0.67257,877300005.0
2005-11-14 22:40:00,0.67255,0.67265,0.67252,0.67265,1173599990.0
2005-11-14 22:45:00,0.67268,0.6727,0.67258,0.67261,815399999.0
2005-11-14 22:50:00,0.67266,0.6727,0.67251,0.67263,612700005.0
2005-11-14 22:55:00,0.67263,0.67269,0.67247,0.67247,1063400007.0
2005-11-14 23:00:00,0.67235,0.67271,0.67235,0.67266,693200010.0
2005-11-14 23:05:00,0.67263,0.67267,0.6726,0.67265,593399995.0
2005-11-14 23:10:00,0.67263,0.67268,0.67258,0.67262,741000004.0
2005-11-14 23:15:00,0.67263,0.67266,0.67244,0.67253,364200004.0
2005-11-14 23:20:00,0.67252,0.67266,0.67247,0.67247,556400006.0
2005-11-14 23:25:00,0.67247,0.6727,0.67239,0.67263,602399999.0
2005-11-14 23:30:00,0.67266,0.67272,0.67245,0.67249,786900007.0
2005-11-14 23:35:00,0.67252,0.67271,0.67249,0.6727,459400005.0
2005-11-14 23:40:00,0.67271,0.67273,0.67258,0.67262,724100000.0
2005-11-14 23:45:00,0.67264,0.67273,0.67264,0.67268,241699998.0
2005-11-14 23:50:00,0.67261,0.67272,0.6725,0.67265,589800000.0
2005-11-14 23:55:00,0.6727,0.6727,0.67223,0.67255,495400001.0
2005-11-15 00:00:00,0.67258,0.67258,0.672,0.67239,660700003.0
2005-11-15 00:05:00,0.67238,0.67259,0.67221,0.67234,769200003.0
2005-11-15 00:10:00,0.67252,0.67263,0.67201,0.67249,928400001.0
2005-11-15 00:15:00,0.67234,0.67265,0.67204,0.67242,733999999.0
2005-11-15 00:20:00,0.6723,0.67263,0.67217,0.67238,805800006.0
2005-11-15 00:25:00,0.67245,0.67296,0.67222,0.67288,759600000.0
2005-11-15 00:30:00,0.6729,0.6729,0.67255,0.6728,180300001.0
2005-11-15 00:35:00,0.6728,0.67286,0.67266,0.67269,428499999.0
2005-11-15 00:40:00,0.67213,0.67276,0.67209,0.67271,762099999.0
2005-11-15 00:45:00,0.67236,0.67287,0.67222,0.67277,602499997.0
2005-11-15 00:50:00,0.67265,0.67283,0.67249,0.67276,672599998.0
2005-11-15 00:55:00,0.67283,0.67287,0.67274,0.67276,512799997.0
2005-11-15 01:00:00,0.67272,0.67278,0.67266,0.67273,660499999.0
2005-11-15 01:05:00,0.67275,0.67275,0.67215,0.67244,730599999.0
2005-11-15 01:10:00,0.67266,0.67267,0.6722,0.67255,614499996.0
2005-11-15 01:15:00,0.6725,0.67255,0.67235,0.67244,493800001.0
2005-11-15 01:20:00,0.67244,0.67252,0.67205,0.67251,661300001.0
2005-11-15 01:25:00,0.67251,0.67255,0.67217,0.67237,555899997.0
2005-11-15 01:30:00,0.6725,0.67253,0.67246,0.67246,278900004.0
2005-11-15 01:35:00,0.67245,0.67257,0.67228,0.67257,738200003.0
2005-11-15 01:40:00,0.67252,0.67255,0.67192,0.6725,851800005.0
2005-11-15 01:45:00,0.67253,0.67257,0.67242,0.67253,570199998.0
2005-11-15 01:50:00,0.67258,0.67274,0.67256,0.67267,640600002.0
2005-11-15 01:55:00,0.67267,0.67274,0.67262,0.67262,539700003.0
2005-11-15 02:00:00,0.67262,0.6727,0.67249,0.67251,807899994.0
2005-11-15 02:05:00,0.67255,0.67256,0.67199,0.67244,730699994.0
2005-11-15 02:10:00,0.67243,0.67248,0.6724,0.67243,504699994.0
2005-11-15 02:15:00,0.67242,0.67261,0.6724,0.67248,758199999.0
2005-11-15 02:20:00,0.67247,0.67256,0.67241,0.67243,674999995.0
2005-11-15 02:25:00,0.67222,0.67249,0.67211,0.67249,1033500004.0
2005-11-15 02:30:00,0.67247,0.67259,0.67242,0.67247,467599998.0
2005-11-15 02:35:00,0.67244,0.67252,0.67237,0.67248,625299995.0
2005-11-15 02:40:00,0.67253,0.67253,0.67233,0.67233,637600007.0
2005-11-15 02:45:00,0.67227,0.67243,0.67224,0.67232,307899996.0
2005-11-15 02:50:00,0.67233,0.67235,0.6722,0.67223,676500000.0
2005-11-15 02:55:00,0.67222,0.67227,0.67215,0.67224,512700002.0
2005-11-15 03:00:00,0.67227,0.67243,0.67226,0.67238,331400004.0
2005-11-15 03:05:00,0.67241,0.67244,0.67222,0.67225,640000000.0
2005-11-15 03:10:00,0.6723,0.67243,0.67225,0.67226,477300002.0
2005-11-15 03:15:00,0.67232,0.67247,0.67228,0.6724,469699997.0
2005-11-15 03:20:00,0.67241,0.67249,0.67236,0.67238,357299997.0
2005-11-15 03:25:00,0.67237,0.67244,0.67235,0.67244,279300001.0
2005-11-15 03:30:00,0.67243,0.67246,0.67236,0.67242,330900000.0
2005-11-15 03:35:00,0.67243,0.67253,0.67238,0.67253,442099999.0
2005-11-15 03:40:00,0.67252,0.67262,0.67249,0.6726,702299995.0
2005-11-15 03:45:00,0.67255,0.6726,0.67247,0.67252,629200000.0
2005-11-15 03:50:00,0.6725,0.67268,0.6725,0.67263,653699995.0
2005-11-15 03:55:00,0.67262,0.67264,0.67245,0.67245,548199998.0
2005-11-15 04:00:00,0.67252,0.67255,0.67243,0.67243,791399994.0
2005-11-15 04:05:00,0.67247,0.67252,0.67242,0.6725,308300001.0
2005-11-15 04:10:00,0.67252,0.67261,0.6725,0.67253,453800000.0
2005-11-15 04:15:00,0.67259,0.67265,0.67257,0.67257,429199998.0
2005-11-15 04:20:00,0.67258,0.6727,0.67222,0.67265,808700010.0
2005-11-15 04:25:00,0.67264,0.67278,0.67256,0.67269,547399998.0
2005-11-15 04:30:00,0.67273,0.6728,0.67269,0.67272,546600003.0
2005-11-15 04:35:00,0.67273,0.67283,0.67269,0.67275,496400002.0
2005-11-15 04:40:00,0.67278,0.67278,0.67265,0.67269,545000001.0
2005-11-15 04:45:00,0.67263,0.67277,0.67261,0.6727,738800003.0
2005-11-15 04:50:00,0.67269,0.67273,0.67257,0.67265,490400003.0
2005-11-15 04:55:00,0.67262,0.67268,0.6726,0.67262,504199997.0
2005-11-15 05:00:00,0.6726,0.67273,0.67212,0.67264,580000002.0
2005-11-15 05:05:00,0.67255,0.67271,0.67225,0.67271,580800004.0
2005-11-15 05:10:00,0.67265,0.67272,0.67263,0.67267,542300004.0
2005-11-15 05:15:00,0.6727,0.67278,0.67266,0.67278,643499991.0
2005-11-15 05:20:00,0.67278,0.67286,0.67268,0.67275,826999994.0
2005-11-15 05:25:00,0.67262,0.67283,0.67242,0.67273,620499992.0
2005-11-15 05:30:00,0.67273,0.6728,0.67239,0.67271,921100003.0
2005-11-15 05:35:00,0.67274,0.67278,0.67267,0.6727,378200000.0
2005-11-15 05:40:00,0.67277,0.67283,0.67272,0.6728,320900003.0
2005-11-15 05:45:00,0.67277,0.67281,0.6727,0.6727,617300001.0
2005-11-15 05:50:00,0.67275,0.67277,0.67214,0.67243,578400003.0
2005-11-15 05:55:00,0.6727,0.67273,0.67267,0.67268,281099998.0
2005-11-15 06:00:00,0.6727,0.67276,0.67255,0.67257,532300001.0
2005-11-15 06:05:00,0.67261,0.67262,0.67241,0.67248,560399998.0
2005-11-15 06:10:00,0.67249,0.67266,0.67244,0.67263,619399993.0
2005-11-15 06:15:00,0.67262,0.67267,0.67255,0.67262,594400001.0
2005-11-15 06:20:00,0.67257,0.6726,0.67247,0.67251,495900006.0
2005-11-15 06:25:00,0.67248,0.67255,0.67245,0.67255,395999995.0
2005-11-15 06:30:00,0.67255,0.67257,0.67245,0.67253,466800004.0
2005-11-15 06:35:00,0.67251,0.67253,0.67201,0.67246,812600005.0
2005-11-15 06:40:00,0.67246,0.67251,0.67243,0.67244,268299999.0
2005-11-15 06:45:00,0.6725,0.6725,0.67238,0.67245,691100000.0
2005-11-15 06:50:00,0.67242,0.67249,0.67238,0.67241,461399994.0
2005-11-15 06:55:00,0.67242,0.67261,0.6724,0.6726,769100005.0
2005-11-15 07:00:00,0.67259,0.67269,0.67257,0.67265,505799996.0
2005-11-15 07:05:00,0.67257,0.67269,0.67217,0.67268,560800007.0
2005-11-15 07:10:00,0.67268,0.67281,0.67267,0.67272,629499995.0
2005-11-15 07:15:00,0.67277,0.6728,0.67257,0.67258,559900009.0
2005-11-15 07:20:00,0.67259,0.67268,0.67258,0.67263,274500005.0
2005-11-15 07:25:00,0.67265,0.6727,0.67255,0.67261,442199997.0
2005-11-15 07:30:00,0.67258,0.67265,0.67254,0.67258,552300002.0
2005-11-15 07:35:00,0.67256,0.67267,0.67254,0.67263,574500008.0
2005-11-15 07:40:00,0.67265,0.67274,0.67259,0.67271,689100005.0
2005-11-15 07:45:00,0.6727,0.67276,0.67266,0.67273,417200000.0
2005-11-15 07:50:00,0.67275,0.67277,0.67252,0.67263,448800001.0
2005-11-15 07:55:00,0.67263,0.67281,0.67254,0.6728,522500006.0
2005-11-15 08:00:00,0.67275,0.67286,0.67275,0.6728,484100001.0
2005-11-15 08:05:00,0.67276,0.6729,0.67274,0.67287,476699999.0
2005-11-15 08:10:00,0.67285,0.67287,0.67276,0.67282,467800003.0
2005-11-15 08:15:00,0.67279,0.67279,0.67268,0.6727,225099996.0
2005-11-15 08:20:00,0.67266,0.67266,0.67257,0.6726,432799997.0
2005-11-15 08:25:00,0.67253,0.67268,0.6725,0.67256,709099999.0
2005-11-15 08:30:00,0.67257,0.67265,0.67255,0.67265,510600001.0
2005-11-15 08:35:00,0.67263,0.67278,0.67262,0.67278,663499995.0
2005-11-15 08:40:00,0.67272,0.67277,0.67263,0.67273,597300001.0
2005-11-15 08:45:00,0.67268,0.6727,0.6726,0.67265,436300003.0
2005-11-15 08:50:00,0.67263,0.67263,0.67245,0.67252,601100003.0
2005-11-15 08:55:00,0.67251,0.67263,0.67243,0.67253,689000001.0
2005-11-15 09:00:00,0.67252,0.67276,0.6725,0.6726,672799993.0
2005-11-15 09:05:00,0.6726,0.67272,0.6726,0.6727,718899995.0
2005-11-15 09:10:00,0.67276,0.67276,0.67247,0.67265,696400001.0
2005-11-15 09:15:00,0.67261,0.67287,0.67258,0.6728,623799997.0
2005-11-15 09:20:00,0.67292,0.67306,0.67278,0.67298,819700003.0
2005-11-15 09:25:00,0.67303,0.67308,0.67298,0.67302,741300000.0
2005-11-15 09:30:00,0.67312,0.67313,0.67295,0.67297,663000009.0
2005-11-15 09:35:00,0.673,0.67305,0.6728,0.6728,848800003.0
2005-11-15 09:40:00,0.67292,0.673,0.67284,0.6729,692000001.0
2005-11-15 09:45:00,0.67297,0.67303,0.67249,0.6725,618700000.0
2005-11-15 09:50:00,0.67249,0.67256,0.67243,0.67253,988200000.0
2005-11-15 09:55:00,0.67252,0.67263,0.67247,0.67255,783099998.0
2005-11-15 10:00:00,0.67248,0.67275,0.67248,0.67274,594000006.0
2005-11-15 10:05:00,0.67271,0.67294,0.6727,0.67285,715900002.0
2005-11-15 10:10:00,0.67285,0.67295,0.67274,0.67274,537000003.0
2005-11-15 10:15:00,0.67275,0.67292,0.67265,0.6729,601999996.0
2005-11-15 10:20:00,0.673,0.67317,0.67289,0.6731,615199999.0
2005-11-15 10:25:00,0.67315,0.67334,0.67311,0.67317,946099995.0
2005-11-15 10:30:00,0.6732,0.67323,0.67304,0.6731,624299998.0
2005-11-15 10:35:00,0.67309,0.67332,0.67299,0.67324,642200001.0
2005-11-15 10:40:00,0.67321,0.67323,0.67307,0.67316,640400008.0
2005-11-15 10:45:00,0.67309,0.67318,0.67306,0.6731,792599996.0
2005-11-15 10:50:00,0.67312,0.67324,0.67307,0.6732,582300006.0
2005-11-15 10:55:00,0.6732,0.67326,0.67311,0.67323,817899999.0
2005-11-15 11:00:00,0.67326,0.67332,0.67319,0.6733,496900002.0
2005-11-15 11:05:00,0.67323,0.67341,0.67316,0.6734,442800000.0
2005-11-15 11:10:00,0.67341,0.67358,0.67341,0.67356,626199991.0
2005-11-15 11:15:00,0.67357,0.67359,0.67313,0.67322,849899996.0
2005-11-15 11:20:00,0.67319,0.67333,0.67317,0.67333,755400003.0
2005-11-15 11:25:00,0.67331,0.67334,0.67316,0.67322,635899997.0
2005-11-15 11:30:00,0.67342,0.67383,0.67329,0.67364,645700000.0
2005-11-15 11:35:00,0.67367,0.67398,0.67366,0.67393,600199997.0
2005-11-15 11:40:00,0.67402,0.67422,0.67402,0.67417,536000004.0
2005-11-15 11:45:00,0.67413,0.67426,0.67409,0.67426,794200013.0
2005-11-15 11:50:00,0.6742,0.67433,0.67419,0.67424,688199998.0
2005-11-15 11:55:00,0.6743,0.67436,0.67419,0.67432,913899994.0
2005-11-15 12:00:00,0.67426,0.67434,0.67412,0.67412,838699997.0
2005-11-15 12:05:00,0.67418,0.67436,0.67418,0.67423,736500001.0
2005-11-15 12:10:00,0.67421,0.67433,0.6741,0.67426,647099999.0
2005-11-15 12:15:00,0.67419,0.67419,0.674,0.67406,560599995.0
2005-11-15 12:20:00,0.67408,0.67421,0.67403,0.67418,882300003.0
2005-11-15 12:25:00,0.67413,0.67417,0.67382,0.67401,799499999.0
2005-11-15 12:30:00,0.67402,0.67414,0.6739,0.67407,905800007.0
2005-11-15 12:35:00,0.67411,0.67414,0.67373,0.67383,733800003.0
2005-11-15 12:40:00,0.6738,0.6738,0.67351,0.67367,738400003.0
2005-11-15 12:45:00,0.67366,0.67369,0.67339,0.67343,542800000.0
2005-11-15 12:50:00,0.67351,0.6736,0.67343,0.67355,883599994.0
2005-11-15 12:55:00,0.6735,0.67353,0.67317,0.6732,537199997.0
2005-11-15 13:00:00,0.67325,0.67332,0.67311,0.6732,565300005.0
2005-11-15 13:05:00,0.67316,0.67316,0.67296,0.67311,858900002.0
2005-11-15 13:10:00,0.67309,0.67313,0.67288,0.67288,726600004.0
2005-11-15 13:15:00,0.67287,0.67317,0.67287,0.67293,746100000.0
2005-11-15 13:20:00,0.67289,0.67289,0.67254,0.67267,675899998.0
2005-11-15 13:25:00,0.67267,0.67277,0.67257,0.67257,709900010.0
2005-11-15 13:30:00,0.67254,0.67263,0.67245,0.67261,702200004.0
2005-11-15 13:35:00,0.67259,0.67282,0.67259,0.67281,703700001.0
2005-11-15 13:40:00,0.6729,0.6729,0.67269,0.67272,795399993.0
2005-11-15 13:45:00,0.67273,0.67285,0.67272,0.67273,788699984.0
2005-11-15 13:50:00,0.67271,0.6728,0.67264,0.67277,780599999.0
2005-11-15 13:55:00,0.67282,0.67302,0.67275,0.67283,847499990.0
2005-11-15 14:00:00,0.6728,0.673,0.6728,0.673,699100004.0
2005-11-15 14:05:00,0.67296,0.67312,0.67293,0.673,758299996.0
2005-11-15 14:10:00,0.67295,0.67298,0.67253,0.67273,538400000.0
2005-11-15 14:15:00,0.6728,0.67302,0.67265,0.67293,736499991.0
2005-11-15 14:20:00,0.6729,0.67295,0.67247,0.67286,591499996.0
2005-11-15 14:25:00,0.67283,0.67288,0.67272,0.67277,653600000.0
2005-11-15 14:30:00,0.6727,0.67282,0.67266,0.67282,531100004.0
2005-11-15 14:35:00,0.6728,0.67283,0.67257,0.67261,915899996.0
2005-11-15 14:40:00,0.67263,0.67269,0.67251,0.67254,727200003.0
2005-11-15 14:45:00,0.67255,0.67275,0.67248,0.6727,649199997.0
2005-11-15 14:50:00,0.67272,0.6728,0.67237,0.67243,875799990.0
2005-11-15 14:55:00,0.67283,0.67286,0.67265,0.67277,770899999.0
2005-11-15 15:00:00,0.6728,0.67283,0.6727,0.67281,594299998.0
2005-11-15 15:05:00,0.67278,0.67278,0.6726,0.67261,694400003.0
2005-11-15 15:10:00,0.67265,0.67315,0.67265,0.6731,619399999.0
2005-11-15 15:15:00,0.67312,0.67312,0.67275,0.67282,716699998.0
2005-11-15 15:20:00,0.67281,0.67286,0.67273,0.67277,511700006.0
2005-11-15 15:25:00,0.67275,0.67285,0.67246,0.67246,587600003.0
2005-11-15 15:30:00,0.67247,0.67302,0.67209,0.67293,805700008.0
2005-11-15 15:35:00,0.67295,0.6731,0.6728,0.67308,800999995.0
2005-11-15 15:40:00,0.67319,0.67336,0.67311,0.67331,809300001.0
2005-11-15 15:45:00,0.67331,0.67332,0.67312,0.6732,733599988.0
2005-11-15 15:50:00,0.6732,0.67336,0.67314,0.67315,771500001.0
2005-11-15 15:55:00,0.67312,0.67319,0.67303,0.67307,944899997.0
2005-11-15 16:00:00,0.67311,0.67342,0.67307,0.6733,738700000.0
2005-11-15 16:05:00,0.67327,0.67355,0.67327,0.67354,717099997.0
2005-11-15 16:10:00,0.67349,0.67352,0.6733,0.67345,652899998.0
2005-11-15 16:15:00,0.67349,0.67355,0.67341,0.67351,572900001.0
2005-11-15 16:20:00,0.67347,0.67348,0.67336,0.67338,806799999.0
2005-11-15 16:25:00,0.67339,0.67346,0.67332,0.67345,620200005.0
2005-11-15 16:30:00,0.67341,0.67349,0.67332,0.67332,369000001.0
2005-11-15 16:35:00,0.67338,0.67347,0.67334,0.67337,659600008.0
2005-11-15 16:40:00,0.67332,0.67359,0.6733,0.67358,676299997.0
2005-11-15 16:45:00,0.67357,0.67361,0.67347,0.67356,738199990.0
2005-11-15 16:50:00,0.67357,0.67357,0.67347,0.67347,608700005.0
2005-11-15 16:55:00,0.67352,0.6736,0.67341,0.6735,573199999.0
2005-11-15 17:00:00,0.67351,0.67374,0.6735,0.67352,696999998.0
2005-11-15 17:05:00,0.67345,0.67357,0.67313,0.67314,761999995.0
2005-11-15 17:10:00,0.6732,0.67332,0.67313,0.6732,655100000.0
2005-11-15 17:15:00,0.67319,0.67346,0.67313,0.67336,798100004.0
2005-11-15 17:20:00,0.67342,0.67364,0.67338,0.67354,509600000.0
2005-11-15 17:25:00,0.67358,0.67388,0.67358,0.67376,968400006.0
2005-11-15 17:30:00,0.67388,0.67405,0.6737,0.6738,841100000.0
2005-11-15 17:35:00,0.6738,0.67382,0.67356,0.67363,916099996.0
2005-11-15 17:40:00,0.67359,0.67377,0.67355,0.67363,739099989.0
2005-11-15 17:45:00,0.67353,0.67369,0.67331,0.67369,919599997.0
2005-11-15 17:50:00,0.67368,0.67378,0.67358,0.67374,846499994.0
2005-11-15 17:55:00,0.67366,0.67369,0.67345,0.67347,668600007.0
2005-11-15 18:00:00,0.6735,0.67378,0.6734,0.67378,5429900007.0
2005-11-15 18:05:00,0.67374,0.67392,0.6732,0.67368,6647800002.0
2005-11-15 18:10:00,0.6737,0.67392,0.67353,0.67382,5709900009.0
2005-11-15 18:15:00,0.67377,0.67382,0.67349,0.67354,5698499990.0
2005-11-15 18:20:00,0.67358,0.67382,0.67356,0.67372,4825999983.0
2005-11-15 18:25:00,0.67374,0.67407,0.67374,0.67395,4693099996.0
2005-11-15 18:30:00,0.67395,0.67409,0.67371,0.67402,3932899987.0
2005-11-15 18:35:00,0.67405,0.67425,0.67397,0.67403,1854599982.0
2005-11-15 18:40:00,0.67402,0.67402,0.67369,0.67369,2760699987.0
2005-11-15 18:45:00,0.6737,0.6737,0.67344,0.67356,1304300012.0
2005-11-15 18:50:00,0.67352,0.67352,0.67308,0.67322,2013599999.0
2005-11-15 18:55:00,0.67317,0.67331,0.67315,0.67326,3074000002.0
2005-11-15 19:00:00,0.67325,0.67338,0.67324,0.67338,2359600009.0
2005-11-15 19:05:00,0.67336,0.67336,0.67316,0.6733,3122199990.0
2005-11-15 19:10:00,0.67333,0.67333,0.6731,0.67313,1351800014.0
2005-11-15 19:15:00,0.67315,0.67331,0.6731,0.67329,1954399995.0
2005-11-15 19:20:00,0.67329,0.67342,0.67315,0.67319,1397299998.0
2005-11-15 19:25:00,0.67317,0.67318,0.67292,0.67301,2135799990.0
2005-11-15 19:30:00,0.67298,0.67303,0.67287,0.67294,2545899995.0
2005-11-15 19:35:00,0.67293,0.67334,0.67287,0.67333,2577299991.0
2005-11-15 19:40:00,0.67334,0.67391,0.67334,0.67386,2232699996.0
2005-11-15 19:45:00,0.67389,0.67406,0.67381,0.674,946200006.0
2005-11-15 19:50:00,0.67402,0.67412,0.67392,0.67405,1340699994.0
2005-11-15 19:55:00,0.6741,0.67414,0.674,0.67407,1533500004.0
2005-11-15 20:00:00,0.67411,0.67411,0.67394,0.674,1119599997.0
2005-11-15 20:05:00,0.674,0.67416,0.67394,0.67405,1350199993.0
2005-11-15 20:10:00,0.67403,0.67413,0.67396,0.67399,2183100001.0
2005-11-15 20:15:00,0.67399,0.674,0.6739,0.67394,2282199999.0
2005-11-15 20:20:00,0.67399,0.6741,0.67397,0.67402,1496399998.0
2005-11-15 20:25:00,0.674,0.67415,0.67395,0.67407,3102600004.0
2005-11-15 20:30:00,0.67408,0.67414,0.67398,0.67401,4662300009.0
2005-11-15 20:35:00,0.67404,0.67407,0.67396,0.674,2806199999.0
2005-11-15 20:40:00,0.674,0.6742,0.674,0.67417,2466400015.0
2005-11-15 20:45:00,0.67419,0.67423,0.6741,0.6742,2351199993.0
2005-11-15 20:50:00,0.67421,0.67427,0.67404,0.67413,3882000007.0
2005-11-15 20:55:00,0.67414,0.67423,0.67402,0.6741,4662200013.0
2005-11-15 21:00:00,0.67413,0.67426,0.6741,0.67417,4723599996.0
2005-11-15 21:05:00,0.67414,0.67427,0.67403,0.67423,2077000004.0
2005-11-15 21:10:00,0.67425,0.67435,0.67421,0.67429,1380499997.0
2005-11-15 21:15:00,0.67429,0.67455,0.67429,0.6744,1736800005.0
2005-11-15 21:20:00,0.67445,0.67467,0.6744,0.67457,3156799974.0
2005-11-15 21:25:00,0.67459,0.67509,0.67456,0.67495,767500005.0
2005-11-15 21:30:00,0.67495,0.67502,0.67478,0.67478,2359000008.0
2005-11-15 21:35:00,0.67479,0.67486,0.67472,0.67483,1083599998.0
2005-11-15 21:40:00,0.67474,0.67511,0.67472,0.67509,1494299997.0
2005-11-15 21:45:00,0.67511,0.67512,0.67486,0.67504,1093400003.0
2005-11-15 21:50:00,0.675,0.67541,0.67495,0.67536,881100000.0
2005-11-15 21:55:00,0.67542,0.67559,0.67534,0.67542,1068299995.0
2005-11-15 22:00:00,0.67534,0.67571,0.67527,0.6757,1630400010.0
2005-11-15 22:05:00,0.67568,0.67596,0.67564,0.67595,1037299992.0
2005-11-15 22:10:00,0.67593,0.67594,0.67564,0.6757,923800007.0
2005-11-15 22:15:00,0.67573,0.67575,0.67556,0.67566,1580800003.0
2005-11-15 22:20:00,0.67566,0.67579,0.67557,0.67562,1294800007.0
2005-11-15 22:25:00,0.6756,0.6757,0.67546,0.67546,1385200011.0
2005-11-15 22:30:00,0.67553,0.67565,0.67527,0.67527,943899999.0
2005-11-15 22:35:00,0.67527,0.67544,0.67527,0.67542,1013300001.0
2005-11-15 22:40:00,0.6754,0.6755,0.67536,0.67537,1011500000.0
2005-11-15 22:45:00,0.67541,0.67563,0.6753,0.67548,761800003.0
2005-11-15 22:50:00,0.67545,0.67549,0.6753,0.67538,859300000.0
2005-11-15 22:55:00,0.67538,0.6754,0.67508,0.67508,926400000.0
2005-11-15 23:00:00,0.67496,0.67541,0.67496,0.6754,632399996.0
2005-11-15 23:05:00,0.67542,0.67549,0.67539,0.67545,565300004.0
2005-11-15 23:10:00,0.67541,0.67543,0.6753,0.67532,782199991.0
2005-11-15 23:15:00,0.67533,0.67542,0.67527,0.67538,837900000.0
2005-11-15 23:20:00,0.67538,0.67548,0.67538,0.67542,435100005.0
2005-11-15 23:25:00,0.6754,0.67545,0.67517,0.67527,457599996.0
2005-11-15 23:30:00,0.67532,0.6754,0.6752,0.67532,886799996.0
2005-11-15 23:35:00,0.67535,0.67545,0.67533,0.67539,550899997.0
2005-11-15 23:40:00,0.67538,0.6754,0.6753,0.67532,365699997.0
2005-11-15 23:45:00,0.67532,0.67537,0.67518,0.67533,353999997.0
2005-11-15 23:50:00,0.6753,0.67536,0.67524,0.67525,587600001.0
2005-11-15 23:55:00,0.6753,0.6753,0.67495,0.67522,726700004.0
2005-11-16 00:00:00,0.67522,0.67527,0.6752,0.67525,364199997.0
2005-11-16 00:05:00,0.67522,0.67528,0.6752,0.67522,608000001.0
2005-11-16 00:10:00,0.67525,0.67525,0.67477,0.67482,737200007.0
2005-11-16 00:15:00,0.6749,0.67516,0.67459,0.67515,929099998.0
2005-11-16 00:20:00,0.67481,0.67519,0.6748,0.67517,422800001.0
2005-11-16 00:25:00,0.67484,0.67519,0.67479,0.67513,567799997.0
2005-11-16 00:30:00,0.67482,0.67521,0.67474,0.67521,578099995.0
2005-11-16 00:35:00,0.67474,0.6752,0.67474,0.67506,343600000.0
2005-11-16 00:40:00,0.67482,0.6752,0.67479,0.67517,513199998.0
2005-11-16 00:45:00,0.67485,0.67532,0.6748,0.67525,625099998.0
2005-11-16 00:50:00,0.67532,0.67542,0.67529,0.67537,496499997.0
2005-11-16 00:55:00,0.6754,0.6754,0.67528,0.67528,504000003.0
2005-11-16 01:00:00,0.67521,0.67528,0.67512,0.67516,515600005.0
2005-11-16 01:05:00,0.67515,0.67522,0.67498,0.67506,559000004.0
2005-11-16 01:10:00,0.67507,0.67526,0.67507,0.67519,693299997.0
2005-11-16 01:15:00,0.67515,0.67528,0.67512,0.67521,442899999.0
2005-11-16 01:20:00,0.6752,0.67541,0.67515,0.6754,499800000.0
2005-11-16 01:25:00,0.67535,0.67535,0.6752,0.67534,340499997.0
2005-11-16 01:30:00,0.67533,0.67564,0.67518,0.67558,682799995.0
2005-11-16 01:35:00,0.67553,0.6756,0.67544,0.67558,704200005.0
2005-11-16 01:40:00,0.67554,0.6756,0.6755,0.67552,739399995.0
2005-11-16 01:45:00,0.67556,0.6756,0.67529,0.67534,615499996.0
2005-11-16 01:50:00,0.67532,0.67553,0.67531,0.67552,640400003.0
2005-11-16 01:55:00,0.67552,0.67555,0.67542,0.67542,613199989.0
2005-11-16 02:00:00,0.6754,0.67544,0.67512,0.67518,674499998.0
2005-11-16 02:05:00,0.67515,0.67536,0.6751,0.67529,689900001.0
2005-11-16 02:10:00,0.67528,0.67531,0.67521,0.67527,579800001.0
2005-11-16 02:15:00,0.67528,0.67533,0.67523,0.67529,544000003.0
2005-11-16 02:20:00,0.67526,0.67532,0.67522,0.67528,603100008.0
2005-11-16 02:25:00,0.67531,0.67543,0.67525,0.67543,467100006.0
2005-11-16 02:30:00,0.67538,0.67542,0.67526,0.67527,613099994.0
2005-11-16 02:35:00,0.67524,0.67538,0.67518,0.67518,676400003.0
2005-11-16 02:40:00,0.67521,0.67536,0.67513,0.67525,588599989.0
2005-11-16 02:45:00,0.6752,0.67539,0.6752,0.6753,541500003.0
2005-11-16 02:50:00,0.6753,0.67531,0.67517,0.67523,655500006.0
2005-11-16 02:55:00,0.67525,0.6753,0.67515,0.67523,337900001.0
2005-11-16 03:00:00,0.6753,0.67548,0.67525,0.67535,872399994.0
2005-11-16 03:05:00,0.67538,0.67543,0.67524,0.6753,552800002.0
2005-11-16 03:10:00,0.67535,0.67535,0.67526,0.67532,563700003.0
2005-11-16 03:15:00,0.67532,0.67541,0.67528,0.67538,418500009.0
2005-11-16 03:20:00,0.67543,0.67546,0.67537,0.67537,177600000.0
2005-11-16 03:25:00,0.67532,0.67541,0.6753,0.6754,245699999.0
2005-11-16 03:30:00,0.67538,0.67541,0.67528,0.67533,463999994.0
2005-11-16 03:35:00,0.67536,0.67549,0.67536,0.67541,652200001.0
2005-11-16 03:40:00,0.67538,0.67539,0.67531,0.67532,501000000.0
2005-11-16 03:45:00,0.6754,0.67544,0.67525,0.67538,661299999.0
2005-11-16 03:50:00,0.67534,0.67541,0.67527,0.67532,422599997.0
2005-11-16 03:55:00,0.67534,0.67543,0.6753,0.67532,573200004.0
2005-11-16 04:00:00,0.67542,0.67542,0.67531,0.67533,579599998.0
2005-11-16 04:05:00,0.67535,0.6754,0.67532,0.67537,381199999.0
2005-11-16 04:10:00,0.67535,0.67538,0.67528,0.67528,351700001.0
2005-11-16 04:15:00,0.67533,0.67538,0.67532,0.67532,405200001.0
2005-11-16 04:20:00,0.67532,0.67538,0.67527,0.67532,545199997.0
2005-11-16 04:25:00,0.67535,0.67535,0.67517,0.67521,226900001.0
2005-11-16 04:30:00,0.67521,0.67527,0.6752,0.67523,406099998.0
2005-11-16 04:35:00,0.67525,0.67527,0.67512,0.67515,517699998.0
2005-11-16 04:40:00,0.6752,0.67527,0.67518,0.67523,422800001.0
2005-11-16 04:45:00,0.67515,0.67529,0.67515,0.67529,561199999.0
2005-11-16 04:50:00,0.67528,0.67532,0.67523,0.6753,620500002.0
2005-11-16 04:55:00,0.67526,0.67534,0.67523,0.67527,353200003.0
2005-11-16 05:00:00,0.67525,0.67532,0.6752,0.67528,547099992.0
2005-11-16 05:05:00,0.67529,0.67535,0.6752,0.67528,469699998.0
2005-11-16 05:10:00,0.6752,0.67528,0.67513,0.67517,475699996.0
2005-11-16 05:15:00,0.67518,0.6752,0.6751,0.67518,592400005.0
2005-11-16 05:20:00,0.67518,0.67523,0.6751,0.6751,525400002.0
2005-11-16 05:25:00,0.67514,0.67518,0.67503,0.67508,365099996.0
2005-11-16 05:30:00,0.6751,0.67538,0.67505,0.67538,584800005.0
2005-11-16 05:35:00,0.6754,0.67546,0.67533,0.6754,472799995.0
2005-11-16 05:40:00,0.67549,0.67549,0.67533,0.67538,557399995.0
2005-11-16 05:45:00,0.67532,0.67543,0.67528,0.67535,592800001.0
2005-11-16 05:50:00,0.67541,0.67546,0.67523,0.67523,648100007.0
2005-11-16 05:55:00,0.67519,0.67529,0.67507,0.67527,620399999.0
2005-11-16 06:00:00,0.67527,0.67532,0.67522,0.6753,455700002.0
2005-11-16 06:05:00,0.67532,0.67564,0.67528,0.67553,675100005.0
2005-11-16 06:10:00,0.67545,0.67554,0.67544,0.6755,422200003.0
2005-11-16 06:15:00,0.67549,0.67556,0.67545,0.67551,533799999.0
2005-11-16 06:20:00,0.67547,0.67552,0.67542,0.67546,521899999.0
2005-11-16 06:25:00,0.67544,0.67563,0.67544,0.67558,851099991.0
2005-11-16 06:30:00,0.67557,0.67564,0.67551,0.67552,541400005.0
2005-11-16 06:35:00,0.67555,0.67561,0.6755,0.6755,313700000.0
2005-11-16 06:40:00,0.67555,0.67557,0.6755,0.6755,255499993.0
2005-11-16 06:45:00,0.67557,0.67557,0.67545,0.6755,621900004.0
2005-11-16 06:50:00,0.67547,0.67553,0.67543,0.67547,115299999.0
2005-11-16 06:55:00,0.67553,0.67556,0.67539,0.6755,508100001.0
2005-11-16 07:00:00,0.67547,0.67558,0.67547,0.67558,514200004.0
2005-11-16 07:05:00,0.67552,0.67555,0.67547,0.67555,282599998.0
2005-11-16 07:10:00,0.67553,0.67556,0.67541,0.67547,597599995.0
2005-11-16 07:15:00,0.6755,0.67555,0.67545,0.67548,611300001.0
2005-11-16 07:20:00,0.67547,0.67552,0.67536,0.6754,500499994.0
2005-11-16 07:25:00,0.67536,0.67542,0.67535,0.6754,212400000.0
2005-11-16 07:30:00,0.67538,0.6754,0.67517,0.67522,801700012.0
2005-11-16 07:35:00,0.67518,0.67528,0.67512,0.67522,808000001.0
2005-11-16 07:40:00,0.67526,0.67528,0.67519,0.67522,691800000.0
2005-11-16 07:45:00,0.67522,0.67534,0.67522,0.67525,541799994.0
2005-11-16 07:50:00,0.67525,0.67536,0.67521,0.67527,488199995.0
2005-11-16 07:55:00,0.67528,0.67529,0.67512,0.67522,627899997.0
2005-11-16 08:00:00,0.67515,0.67526,0.67515,0.67524,524500006.0
2005-11-16 08:05:00,0.67523,0.67529,0.67521,0.67523,405800001.0
2005-11-16 08:10:00,0.67526,0.6753,0.67522,0.67525,726200000.0
2005-11-16 08:15:00,0.67529,0.67529,0.67517,0.67523,252000004.0
2005-11-16 08:20:00,0.67523,0.67537,0.6752,0.67535,755399996.0
2005-11-16 08:25:00,0.67528,0.67532,0.67522,0.67523,330999996.0
2005-11-16 08:30:00,0.67522,0.67529,0.67512,0.67518,712700007.0
2005-11-16 08:35:00,0.67518,0.67521,0.67509,0.67521,621100008.0
2005-11-16 08:40:00,0.67517,0.67522,0.67509,0.67519,648999997.0
2005-11-16 08:45:00,0.67513,0.67524,0.67503,0.6752,574700008.0
2005-11-16 08:50:00,0.67517,0.67518,0.675,0.67509,421400001.0
2005-11-16 08:55:00,0.6751,0.67516,0.67504,0.67511,765799997.0
2005-11-16 09:00:00,0.67515,0.67524,0.67512,0.67518,759300006.0
2005-11-16 09:05:00,0.67522,0.67528,0.67511,0.67521,590899996.0
2005-11-16 09:10:00,0.67519,0.67524,0.67514,0.67518,660100000.0
2005-11-16 09:15:00,0.67519,0.67537,0.67512,0.67512,685199995.0
2005-11-16 09:20:00,0.67512,0.67532,0.67508,0.6753,702700001.0
2005-11-16 09:25:00,0.67528,0.67536,0.67525,0.6753,794300000.0
2005-11-16 09:30:00,0.67532,0.67543,0.67523,0.67534,613299998.0
2005-11-16 09:35:00,0.67533,0.67534,0.67519,0.67519,701399994.0
2005-11-16 09:40:00,0.6752,0.67542,0.6752,0.6753,543599997.0
2005-11-16 09:45:00,0.6753,0.6754,0.67524,0.67537,773199998.0
2005-11-16 09:50:00,0.6754,0.67546,0.67528,0.67546,482700001.0
2005-11-16 09:55:00,0.67544,0.67544,0.67514,0.6752,472499996.0
2005-11-16 10:00:00,0.67514,0.67532,0.67513,0.67532,699600000.0
2005-11-16 10:05:00,0.67532,0.67538,0.67522,0.67525,541899998.0
2005-11-16 10:10:00,0.67533,0.67545,0.67518,0.67542,544400002.0
2005-11-16 10:15:00,0.67546,0.67548,0.67532,0.67546,750399997.0
2005-11-16 10:20:00,0.67544,0.67544,0.6753,0.67542,976399993.0
2005-11-16 10:25:00,0.67541,0.67549,0.67532,0.67542,966399996.0
2005-11-16 10:30:00,0.6754,0.67551,0.67533,0.67545,538200004.0
2005-11-16 10:35:00,0.67547,0.67563,0.67538,0.67554,477000006.0
2005-11-16 10:40:00,0.67551,0.67553,0.6754,0.67545,760399998.0
2005-11-16 10:45:00,0.67546,0.67553,0.67534,0.67553,501099996.0
2005-11-16 10:50:00,0.67551,0.67573,0.6755,0.6756,683599995.0
2005-11-16 10:55:00,0.6756,0.67571,0.67548,0.67565,666100003.0
2005-11-16 11:00:00,0.67567,0.67583,0.67561,0.6758,592100004.0
2005-11-16 11:05:00,0.67573,0.67575,0.6756,0.6756,751400000.0
2005-11-16 11:10:00,0.67564,0.67586,0.67562,0.67575,607499992.0
2005-11-16 11:15:00,0.67575,0.67575,0.67562,0.67574,782699995.0
2005-11-16 11:20:00,0.67572,0.67585,0.67564,0.6757,613700005.0
2005-11-16 11:25:00,0.67567,0.67583,0.67567,0.67579,803800000.0
2005-11-16 11:30:00,0.67597,0.67608,0.67586,0.67593,930700009.0
2005-11-16 11:35:00,0.67597,0.67608,0.67592,0.67596,644199992.0
2005-11-16 11:40:00,0.67597,0.67608,0.67587,0.67603,371300008.0
2005-11-16 11:45:00,0.67604,0.67614,0.67574,0.67588,674900004.0
2005-11-16 11:50:00,0.6758,0.67593,0.67572,0.67584,918900003.0
2005-11-16 11:55:00,0.67592,0.67605,0.67586,0.67603,781900001.0
2005-11-16 12:00:00,0.67595,0.67614,0.67594,0.67599,824899998.0
2005-11-16 12:05:00,0.67602,0.67611,0.67596,0.67605,676099992.0
2005-11-16 12:10:00,0.67603,0.67613,0.67601,0.67602,554200005.0
2005-11-16 12:15:00,0.676,0.67624,0.67599,0.67615,694099998.0
2005-11-16 12:20:00,0.67617,0.67634,0.67606,0.67607,929100002.0
2005-11-16 12:25:00,0.67612,0.67616,0.67597,0.67612,703499999.0
2005-11-16 12:30:00,0.67614,0.67656,0.67583,0.67647,731300001.0
2005-11-16 12:35:00,0.67643,0.67669,0.67634,0.67665,807700001.0
2005-11-16 12:40:00,0.67662,0.67695,0.67652,0.67676,579299988.0
2005-11-16 12:45:00,0.67677,0.677,0.67662,0.67682,820800007.0
2005-11-16 12:50:00,0.67681,0.67706,0.67666,0.67704,809099997.0
2005-11-16 12:55:00,0.67707,0.6772,0.67696,0.67709,442099996.0
2005-11-16 13:00:00,0.6771,0.6771,0.67673,0.67676,510699998.0
2005-11-16 13:05:00,0.67679,0.6769,0.67675,0.67685,353400003.0
2005-11-16 13:10:00,0.67685,0.67693,0.67679,0.67686,569699993.0
2005-11-16 13:15:00,0.6768,0.67687,0.67674,0.67678,670699997.0
2005-11-16 13:20:00,0.67675,0.67724,0.67668,0.67724,617899998.0
2005-11-16 13:25:00,0.67722,0.67724,0.677,0.67709,663199998.0
2005-11-16 13:30:00,0.67707,0.67712,0.67684,0.677,519700001.0
2005-11-16 13:35:00,0.677,0.67706,0.67692,0.67694,572199997.0
2005-11-16 13:40:00,0.67695,0.67705,0.67664,0.67664,673100002.0
2005-11-16 13:45:00,0.67663,0.67685,0.67661,0.67674,665199994.0
2005-11-16 13:50:00,0.6767,0.67678,0.67666,0.67673,974199988.0
2005-11-16 13:55:00,0.67679,0.67685,0.67669,0.67672,512499998.0
2005-11-16 14:00:00,0.67674,0.67681,0.67662,0.67672,935499988.0
2005-11-16 14:05:00,0.67665,0.67683,0.67665,0.67679,862200002.0
2005-11-16 14:10:00,0.67685,0.6769,0.67675,0.67685,564199994.0
2005-11-16 14:15:00,0.6768,0.67691,0.67674,0.67691,488600001.0
2005-11-16 14:20:00,0.67699,0.67707,0.67693,0.67695,642400002.0
2005-11-16 14:25:00,0.67695,0.67697,0.67677,0.67685,545800003.0
2005-11-16 14:30:00,0.6768,0.6769,0.67675,0.67683,500600003.0
2005-11-16 14:35:00,0.67683,0.67699,0.67672,0.67697,600500008.0
2005-11-16 14:40:00,0.67698,0.67703,0.67684,0.67703,587099998.0
2005-11-16 14:45:00,0.67705,0.67714,0.67697,0.67711,571500000.0
2005-11-16 14:50:00,0.67712,0.67732,0.67712,0.67727,723699996.0
2005-11-16 14:55:00,0.6773,0.6773,0.67697,0.67701,821899989.0
2005-11-16 15:00:00,0.67694,0.67705,0.6769,0.677,664699995.0
2005-11-16 15:05:00,0.67698,0.67705,0.67688,0.677,648100000.0
2005-11-16 15:10:00,0.67701,0.67705,0.67675,0.67676,645599999.0
2005-11-16 15:15:00,0.67675,0.67709,0.67672,0.67709,675499997.0
2005-11-16 15:20:00,0.67714,0.67729,0.67713,0.67729,611899994.0
2005-11-16 15:25:00,0.6773,0.67749,0.67723,0.6774,654900007.0
2005-11-16 15:30:00,0.67738,0.67783,0.67722,0.67779,819600007.0
2005-11-16 15:35:00,0.67781,0.67781,0.67761,0.67776,824900009.0
2005-11-16 15:40:00,0.6778,0.6779,0.67772,0.67775,671800006.0
2005-11-16 15:45:00,0.67774,0.67777,0.67761,0.67769,1123299999.0
2005-11-16 15:50:00,0.67767,0.67783,0.6776,0.67765,644300005.0
2005-11-16 15:55:00,0.67767,0.67778,0.67754,0.67765,760400009.0
2005-11-16 16:00:00,0.6776,0.67772,0.67708,0.67766,872300002.0
2005-11-16 16:05:00,0.67768,0.6781,0.67759,0.678,628300000.0
2005-11-16 16:10:00,0.67799,0.67812,0.67785,0.67791,539800000.0
2005-11-16 16:15:00,0.67798,0.6782,0.67793,0.6782,699700003.0
2005-11-16 16:20:00,0.67822,0.67832,0.6781,0.67821,923399993.0
2005-11-16 16:25:00,0.67821,0.6784,0.67818,0.6784,925300002.0
2005-11-16 16:30:00,0.67836,0.67859,0.67822,0.67856,893799998.0
2005-11-16 16:35:00,0.67868,0.67879,0.67849,0.67862,675400003.0
2005-11-16 16:40:00,0.67855,0.67883,0.67846,0.6786,744399996.0
2005-11-16 16:45:00,0.67859,0.67879,0.67849,0.67857,630200001.0
2005-11-16 16:50:00,0.67858,0.67864,0.67843,0.67845,690399998.0
2005-11-16 16:55:00,0.67844,0.6788,0.67844,0.6788,875599997.0
2005-11-16 17:00:00,0.67874,0.67934,0.67871,0.6792,919700008.0
2005-11-16 17:05:00,0.67915,0.67938,0.67905,0.67932,658899992.0
2005-11-16 17:10:00,0.67938,0.67943,0.67917,0.67926,458799996.0
2005-11-16 17:15:00,0.67929,0.67949,0.67929,0.67929,799299999.0
2005-11-16 17:20:00,0.67937,0.67939,0.67924,0.67933,735699998.0
2005-11-16 17:25:00,0.67853,0.6799,0.67745,0.67976,502999999.0
2005-11-16 17:30:00,0.67978,0.67987,0.67966,0.67977,462999992.0
2005-11-16 17:35:00,0.67978,0.67989,0.67966,0.67978,666200001.0
2005-11-16 17:40:00,0.67975,0.67979,0.67962,0.67974,477000006.0
2005-11-16 17:45:00,0.67974,0.67991,0.67969,0.67978,643499998.0
2005-11-16 17:50:00,0.6798,0.67993,0.67974,0.67993,704800001.0
2005-11-16 17:55:00,0.67984,0.67985,0.6797,0.67982,472599999.0
2005-11-16 18:00:00,0.67978,0.67996,0.67967,0.67996,5125299982.0
2005-11-16 18:05:00,0.67992,0.6802,0.67985,0.67998,4561100011.0
2005-11-16 18:10:00,0.67999,0.68025,0.67992,0.68014,6005499984.0
2005-11-16 18:15:00,0.68017,0.68025,0.67999,0.68023,5339900008.0
2005-11-16 18:20:00,0.68025,0.68028,0.67993,0.67999,5064199989.0
2005-11-16 18:25:00,0.67992,0.68021,0.67977,0.68016,3689600017.0
2005-11-16 18:30:00,0.68015,0.6802,0.67991,0.68005,3658999988.0
2005-11-16 18:35:00,0.68007,0.68017,0.67993,0.67993,1832600004.0
2005-11-16 18:40:00,0.67997,0.68015,0.67988,0.68012,3072700004.0
2005-11-16 18:45:00,0.68013,0.68022,0.68007,0.68015,1339000003.0
2005-11-16 18:50:00,0.68012,0.68032,0.68002,0.6801,1708600005.0
2005-11-16 18:55:00,0.68007,0.68018,0.6798,0.6798,3483600002.0
2005-11-16 19:00:00,0.67983,0.68014,0.67979,0.68005,2098300003.0
2005-11-16 19:05:00,0.68002,0.68026,0.68002,0.68026,2606100010.0
2005-11-16 19:10:00,0.68026,0.68034,0.68016,0.68023,1168599995.0
2005-11-16 19:15:00,0.68026,0.68083,0.68026,0.68075,2138299999.0
2005-11-16 19:20:00,0.68074,0.68099,0.68068,0.68093,1435199999.0
2005-11-16 19:25:00,0.6809,0.6809,0.68069,0.6808,2569499999.0
2005-11-16 19:30:00,0.68078,0.6808,0.68059,0.68062,2441500014.0
2005-11-16 19:35:00,0.68058,0.6806,0.68049,0.68053,2440500010.0
2005-11-16 19:40:00,0.68046,0.68055,0.68041,0.68047,2278300003.0
2005-11-16 19:45:00,0.68049,0.6805,0.68024,0.68034,854000003.0
2005-11-16 19:50:00,0.68036,0.68044,0.6803,0.68035,1317899988.0
2005-11-16 19:55:00,0.68038,0.68038,0.68026,0.68027,1779100009.0
2005-11-16 20:00:00,0.68033,0.68033,0.68027,0.6803,761300001.0
2005-11-16 20:05:00,0.6803,0.68044,0.68027,0.68044,977500004.0
2005-11-16 20:10:00,0.68042,0.68042,0.68023,0.68031,2167300001.0
2005-11-16 20:15:00,0.68037,0.68041,0.68023,0.6803,2063999997.0
2005-11-16 20:20:00,0.68034,0.68043,0.68021,0.68024,1601900004.0
2005-11-16 20:25:00,0.68025,0.68045,0.68025,0.68037,2878000003.0
2005-11-16 20:30:00,0.68038,0.68049,0.68032,0.68032,5010600006.0
2005-11-16 20:35:00,0.68034,0.68037,0.68025,0.6803,2536900013.0
2005-11-16 20:40:00,0.6803,0.68046,0.6803,0.68043,2604899986.0
2005-11-16 20:45:00,0.68044,0.68046,0.68026,0.68032,2446699989.0
2005-11-16 20:50:00,0.6803,0.68036,0.68016,0.68028,4051700000.0
2005-11-16 20:55:00,0.68029,0.68042,0.68019,0.68027,5405499985.0
2005-11-16 21:00:00,0.68029,0.68047,0.68025,0.68037,4314499994.0
2005-11-16 21:05:00,0.68035,0.68055,0.68034,0.68054,1863799998.0
2005-11-16 21:10:00,0.68054,0.68055,0.68037,0.68042,1469700005.0
2005-11-16 21:15:00,0.68043,0.6805,0.68032,0.68032,1434200000.0
2005-11-16 21:20:00,0.68033,0.68043,0.68025,0.68025,2886700010.0
2005-11-16 21:25:00,0.68027,0.68036,0.68025,0.68036,605099999.0
2005-11-16 21:30:00,0.68035,0.68043,0.6803,0.68037,1918199992.0
2005-11-16 21:35:00,0.68042,0.68068,0.68039,0.68068,1158599998.0
2005-11-16 21:40:00,0.6807,0.68078,0.68067,0.68075,1396499991.0
2005-11-16 21:45:00,0.68074,0.68077,0.68065,0.6807,887799997.0
2005-11-16 21:50:00,0.68069,0.68077,0.68033,0.68037,1158799995.0
2005-11-16 21:55:00,0.68035,0.68035,0.68,0.68014,1065899995.0
2005-11-16 22:00:00,0.68014,0.68014,0.68,0.68003,1444599990.0
2005-11-16 22:05:00,0.68,0.68015,0.67976,0.68007,970299997.0
2005-11-16 22:10:00,0.68002,0.68011,0.67995,0.67996,903199991.0
2005-11-16 22:15:00,0.67995,0.67998,0.67946,0.67956,1619899991.0
2005-11-16 22:20:00,0.67957,0.6797,0.67953,0.67958,1446599998.0
2005-11-16 22:25:00,0.67955,0.6797,0.67954,0.67965,1244000004.0
2005-11-16 22:30:00,0.67971,0.67976,0.67963,0.67975,1179599988.0
2005-11-16 22:35:00,0.67975,0.6798,0.67965,0.67972,921300003.0
2005-11-16 22:40:00,0.6797,0.67981,0.67967,0.67975,1204400000.0
2005-11-16 22:45:00,0.6798,0.67982,0.67968,0.6797,793100000.0
2005-11-16 22:50:00,0.67975,0.67978,0.67964,0.67972,587600003.0
2005-11-16 22:55:00,0.67973,0.67975,0.67932,0.67932,1250199992.0
2005-11-16 23:00:00,0.67919,0.6798,0.67919,0.67977,621099998.0
2005-11-16 23:05:00,0.67977,0.67981,0.67971,0.67975,486099994.0
2005-11-16 23:10:00,0.67974,0.67981,0.67967,0.67971,754699999.0
2005-11-16 23:15:00,0.67974,0.6799,0.6797,0.67983,527500003.0
2005-11-16 23:20:00,0.67983,0.67983,0.67973,0.67974,599900009.0
2005-11-16 23:25:00,0.67973,0.67982,0.67971,0.67975,460699991.0
2005-11-16 23:30:00,0.67978,0.67983,0.67974,0.67977,846599995.0
2005-11-16 23:35:00,0.67979,0.6799,0.67967,0.6798,553800001.0
2005-11-16 23:40:00,0.6798,0.6798,0.67935,0.67957,573100001.0
2005-11-16 23:45:00,0.67962,0.67975,0.67952,0.67968,558500002.0
2005-11-16 23:50:00,0.67956,0.67968,0.67948,0.67957,731200012.0
2005-11-16 23:55:00,0.67962,0.6797,0.6794,0.6797,517800000.0
2005-11-17 00:00:00,0.67967,0.67972,0.67908,0.67936,892799992.0
2005-11-17 00:05:00,0.67965,0.67969,0.679,0.67923,883500003.0
2005-11-17 00:10:00,0.67928,0.67946,0.67888,0.67922,983800000.0
2005-11-17 00:15:00,0.67942,0.67952,0.67908,0.67936,730000003.0
2005-11-17 00:20:00,0.67946,0.67946,0.67903,0.67933,935399995.0
2005-11-17 00:25:00,0.67923,0.67972,0.67901,0.67942,707999995.0
2005-11-17 00:30:00,0.67951,0.67979,0.6794,0.67945,731000004.0
2005-11-17 00:35:00,0.6794,0.6795,0.67939,0.67947,356499998.0
2005-11-17 00:40:00,0.67945,0.6795,0.67938,0.67938,511699999.0
2005-11-17 00:45:00,0.67936,0.67936,0.67925,0.67925,584799999.0
2005-11-17 00:50:00,0.67932,0.67937,0.67925,0.67927,468300004.0
2005-11-17 00:55:00,0.67932,0.67932,0.67915,0.6792,609300003.0
2005-11-17 01:00:00,0.67921,0.67937,0.67921,0.67932,558800000.0
2005-11-17 01:05:00,0.67928,0.67928,0.67916,0.67926,704799999.0
2005-11-17 01:10:00,0.67929,0.67935,0.67922,0.67928,674000009.0
2005-11-17 01:15:00,0.67925,0.67934,0.67922,0.67934,557999993.0
2005-11-17 01:20:00,0.67933,0.67933,0.67917,0.67931,798099999.0
2005-11-17 01:25:00,0.67927,0.67933,0.6792,0.67932,612000004.0
2005-11-17 01:30:00,0.67928,0.67933,0.67922,0.67925,370399998.0
2005-11-17 01:35:00,0.67921,0.67931,0.67913,0.6793,694799994.0
2005-11-17 01:40:00,0.6793,0.67935,0.67913,0.67922,681500000.0
2005-11-17 01:45:00,0.67925,0.67932,0.67916,0.67916,743300000.0
2005-11-17 01:50:00,0.67917,0.67924,0.6791,0.67917,663900001.0
2005-11-17 01:55:00,0.67918,0.67934,0.67918,0.67918,583999998.0
2005-11-17 02:00:00,0.67914,0.6793,0.67913,0.6793,664200003.0
2005-11-17 02:05:00,0.67932,0.67958,0.67928,0.6795,894399997.0
2005-11-17 02:10:00,0.67951,0.67952,0.67939,0.67943,771500008.0
2005-11-17 02:15:00,0.67941,0.67955,0.67938,0.67955,518700001.0
2005-11-17 02:20:00,0.67952,0.67959,0.67947,0.67957,740799995.0
2005-11-17 02:25:00,0.67959,0.67965,0.67939,0.67945,620700007.0
2005-11-17 02:30:00,0.67943,0.67947,0.67935,0.67941,495700004.0
2005-11-17 02:35:00,0.67939,0.67947,0.67936,0.67939,651000002.0
2005-11-17 02:40:00,0.67946,0.67947,0.67928,0.6793,668500001.0
2005-11-17 02:45:00,0.67925,0.67933,0.67921,0.67926,491599999.0
2005-11-17 02:50:00,0.67927,0.67935,0.67922,0.67924,766200005.0
2005-11-17 02:55:00,0.67924,0.67932,0.6792,0.67923,574100003.0
2005-11-17 03:00:00,0.67924,0.67937,0.67924,0.6793,598499999.0
2005-11-17 03:05:00,0.67933,0.67942,0.67922,0.67925,925099999.0
2005-11-17 03:10:00,0.67932,0.6794,0.67929,0.6794,361300004.0
2005-11-17 03:15:00,0.67947,0.67947,0.67933,0.67938,512499996.0
2005-11-17 03:20:00,0.67938,0.6795,0.67932,0.67944,628399995.0
2005-11-17 03:25:00,0.6794,0.67944,0.67932,0.6794,465899998.0
2005-11-17 03:30:00,0.67938,0.6794,0.67925,0.67931,540200003.0
2005-11-17 03:35:00,0.67936,0.67953,0.67936,0.67948,669900000.0
2005-11-17 03:40:00,0.67947,0.6795,0.67941,0.67947,399899998.0
2005-11-17 03:45:00,0.67945,0.67952,0.67938,0.67948,471700002.0
2005-11-17 03:50:00,0.67946,0.67961,0.67946,0.67955,380800001.0
2005-11-17 03:55:00,0.67952,0.67957,0.67946,0.67948,561500005.0
2005-11-17 04:00:00,0.67957,0.67957,0.67943,0.67953,608100000.0
2005-11-17 04:05:00,0.67954,0.67958,0.67947,0.67954,679400000.0
2005-11-17 04:10:00,0.67953,0.67956,0.6794,0.67956,495600001.0
2005-11-17 04:15:00,0.67947,0.67959,0.67947,0.67956,388800001.0
2005-11-17 04:20:00,0.67957,0.67968,0.67949,0.67965,589600006.0
2005-11-17 04:25:00,0.67971,0.67971,0.67954,0.67956,406299997.0
2005-11-17 04:30:00,0.67953,0.67953,0.67943,0.67943,628200004.0
2005-11-17 04:35:00,0.67942,0.67952,0.67933,0.67935,590799998.0
2005-11-17 04:40:00,0.67934,0.67944,0.67931,0.67938,801799998.0
2005-11-17 04:45:00,0.67932,0.67951,0.67932,0.6794,690999993.0
2005-11-17 04:50:00,0.67939,0.67973,0.67936,0.67973,579799994.0
2005-11-17 04:55:00,0.67963,0.6798,0.67955,0.67957,774999998.0
2005-11-17 05:00:00,0.67951,0.67957,0.67942,0.67948,584800005.0
2005-11-17 05:05:00,0.67952,0.67959,0.67946,0.67958,589899998.0
2005-11-17 05:10:00,0.67953,0.67957,0.67945,0.67949,768599995.0
2005-11-17 05:15:00,0.67948,0.67951,0.6794,0.67945,773899993.0
2005-11-17 05:20:00,0.67944,0.67953,0.67942,0.67948,435100002.0
2005-11-17 05:25:00,0.67954,0.67956,0.67944,0.67953,686499994.0
2005-11-17 05:30:00,0.67954,0.67981,0.6795,0.67981,808100003.0
2005-11-17 05:35:00,0.67987,0.67987,0.67963,0.67963,588199997.0
2005-11-17 05:40:00,0.67966,0.67976,0.67956,0.67963,508900003.0
2005-11-17 05:45:00,0.67964,0.67973,0.6796,0.67962,512699999.0
2005-11-17 05:50:00,0.67964,0.67969,0.67955,0.6796,608700003.0
2005-11-17 05:55:00,0.67958,0.67958,0.67939,0.67955,494699997.0
2005-11-17 06:00:00,0.67951,0.67959,0.67949,0.67955,442400007.0
2005-11-17 06:05:00,0.67955,0.67971,0.67942,0.67942,715899999.0
2005-11-17 06:10:00,0.67944,0.6795,0.67927,0.67932,324900001.0
2005-11-17 06:15:00,0.67927,0.6793,0.6792,0.67927,762800008.0
2005-11-17 06:20:00,0.67923,0.67939,0.67923,0.67933,478899995.0
2005-11-17 06:25:00,0.67932,0.67939,0.67925,0.6793,461300003.0
2005-11-17 06:30:00,0.67932,0.67934,0.67925,0.67933,560600004.0
2005-11-17 06:35:00,0.67937,0.67948,0.67934,0.67945,560199997.0
2005-11-17 06:40:00,0.67947,0.67954,0.67939,0.6794,547099993.0
2005-11-17 06:45:00,0.67946,0.67946,0.6793,0.67935,649299998.0
2005-11-17 06:50:00,0.6793,0.6793,0.67914,0.67922,885300001.0
2005-11-17 06:55:00,0.67928,0.67951,0.67927,0.67945,544399999.0
2005-11-17 07:00:00,0.6794,0.67958,0.6794,0.67953,325299994.0
2005-11-17 07:05:00,0.67945,0.67952,0.67943,0.67948,598000003.0
2005-11-17 07:10:00,0.67945,0.67951,0.67936,0.67942,607599998.0
2005-11-17 07:15:00,0.67945,0.67945,0.67932,0.67934,669900004.0
2005-11-17 07:20:00,0.67936,0.67943,0.67931,0.67935,681300003.0
2005-11-17 07:25:00,0.67935,0.67945,0.67932,0.67943,374400002.0
2005-11-17 07:30:00,0.67938,0.67943,0.67932,0.6794,659899995.0
2005-11-17 07:35:00,0.6794,0.67942,0.67932,0.67938,501000004.0
2005-11-17 07:40:00,0.67937,0.67937,0.67923,0.67923,354699997.0
2005-11-17 07:45:00,0.6792,0.67931,0.6792,0.67925,569399991.0
2005-11-17 07:50:00,0.67923,0.6793,0.67915,0.67927,341000010.0
2005-11-17 07:55:00,0.67932,0.67938,0.67925,0.67931,719100005.0
2005-11-17 08:00:00,0.67929,0.67958,0.67926,0.67955,416400001.0
2005-11-17 08:05:00,0.67951,0.67962,0.67947,0.67958,482499997.0
2005-11-17 08:10:00,0.6796,0.67962,0.67946,0.6796,515499998.0
2005-11-17 08:15:00,0.67962,0.67962,0.67953,0.6796,196700002.0
2005-11-17 08:20:00,0.67961,0.67965,0.67944,0.67949,802000015.0
2005-11-17 08:25:00,0.67944,0.67953,0.67944,0.67947,451600003.0
2005-11-17 08:30:00,0.67947,0.67963,0.67946,0.67948,753899998.0
2005-11-17 08:35:00,0.67941,0.67946,0.67931,0.67946,596999999.0
2005-11-17 08:40:00,0.67942,0.67956,0.6794,0.67956,561399999.0
2005-11-17 08:45:00,0.67953,0.67958,0.67944,0.67955,768599996.0
2005-11-17 08:50:00,0.67955,0.67959,0.67943,0.67943,609499993.0
2005-11-17 08:55:00,0.6794,0.67967,0.6794,0.67966,592399997.0
2005-11-17 09:00:00,0.67965,0.67972,0.67959,0.67963,821900003.0
2005-11-17 09:05:00,0.67967,0.67981,0.67953,0.67953,605400004.0
2005-11-17 09:10:00,0.67954,0.67958,0.6793,0.6795,718499998.0
2005-11-17 09:15:00,0.67949,0.67962,0.67929,0.67929,598500008.0
2005-11-17 09:20:00,0.67927,0.67938,0.67922,0.67925,962600002.0
2005-11-17 09:25:00,0.67937,0.67944,0.6793,0.67937,805500001.0
2005-11-17 09:30:00,0.67938,0.67942,0.67926,0.67932,736400005.0
2005-11-17 09:35:00,0.67936,0.67939,0.6788,0.6788,741900003.0
2005-11-17 09:40:00,0.6788,0.67888,0.67846,0.67846,741900001.0
2005-11-17 09:45:00,0.67837,0.67855,0.67828,0.67848,874099999.0
2005-11-17 09:50:00,0.67848,0.6785,0.67823,0.6785,784099995.0
2005-11-17 09:55:00,0.67849,0.67851,0.67815,0.67817,614699994.0
2005-11-17 10:00:00,0.67814,0.67842,0.67812,0.67832,1016100005.0
2005-11-17 10:05:00,0.67825,0.67838,0.67818,0.67834,777799990.0
2005-11-17 10:10:00,0.67837,0.67885,0.67833,0.67883,772099999.0
2005-11-17 10:15:00,0.67887,0.67921,0.67884,0.67912,815299994.0
2005-11-17 10:20:00,0.67912,0.67922,0.67899,0.6792,815300000.0
2005-11-17 10:25:00,0.67918,0.67932,0.67899,0.67899,1102999993.0
2005-11-17 10:30:00,0.67899,0.67955,0.67899,0.67943,592799996.0
2005-11-17 10:35:00,0.67941,0.67954,0.67935,0.67951,720399999.0
2005-11-17 10:40:00,0.67956,0.67958,0.67932,0.67938,942300002.0
2005-11-17 10:45:00,0.6794,0.67966,0.6793,0.67966,528200004.0
2005-11-17 10:50:00,0.67963,0.67997,0.67963,0.67987,959499997.0
2005-11-17 10:55:00,0.67985,0.67996,0.67973,0.67977,702999999.0
2005-11-17 11:00:00,0.67973,0.6799,0.67961,0.67987,758499993.0
2005-11-17 11:05:00,0.67989,0.67995,0.67973,0.67985,697500003.0
2005-11-17 11:10:00,0.67983,0.68014,0.67981,0.68004,568000002.0
2005-11-17 11:15:00,0.68013,0.68013,0.67948,0.67976,867600001.0
2005-11-17 11:20:00,0.67974,0.67985,0.67927,0.67931,611000005.0
2005-11-17 11:25:00,0.67928,0.67951,0.67928,0.6793,863100010.0
2005-11-17 11:30:00,0.6794,0.67957,0.67927,0.67927,719699997.0
2005-11-17 11:35:00,0.67921,0.67931,0.67889,0.67897,638599997.0
2005-11-17 11:40:00,0.67889,0.67892,0.67847,0.67853,611600002.0
2005-11-17 11:45:00,0.67853,0.67873,0.67847,0.67873,908900001.0
2005-11-17 11:50:00,0.67866,0.679,0.67866,0.67894,748200005.0
2005-11-17 11:55:00,0.67898,0.67927,0.67893,0.67924,913600002.0
2005-11-17 12:00:00,0.67919,0.67928,0.67897,0.679,648800001.0
2005-11-17 12:05:00,0.67897,0.6794,0.67892,0.6794,740000004.0
2005-11-17 12:10:00,0.67941,0.6795,0.67938,0.67942,490300000.0
2005-11-17 12:15:00,0.6794,0.67946,0.67918,0.67918,599899995.0
2005-11-17 12:20:00,0.67922,0.67931,0.67911,0.67927,843600002.0
2005-11-17 12:25:00,0.67927,0.67953,0.67926,0.67953,545700001.0
2005-11-17 12:30:00,0.67949,0.67964,0.67945,0.67955,751700000.0
2005-11-17 12:35:00,0.6795,0.67954,0.6794,0.67945,609800003.0
2005-11-17 12:40:00,0.67936,0.67937,0.6792,0.6792,823700007.0
2005-11-17 12:45:00,0.67916,0.67935,0.679,0.67919,832200001.0
2005-11-17 12:50:00,0.67921,0.67931,0.67915,0.67918,779700002.0
2005-11-17 12:55:00,0.67917,0.6794,0.67915,0.67931,637400004.0
2005-11-17 13:00:00,0.67935,0.67956,0.67935,0.67937,555899997.0
2005-11-17 13:05:00,0.67939,0.67957,0.67936,0.67951,691100002.0
2005-11-17 13:10:00,0.67947,0.67965,0.67947,0.6796,795600006.0
2005-11-17 13:15:00,0.67955,0.67962,0.67941,0.67951,637500001.0
2005-11-17 13:20:00,0.67948,0.67956,0.67942,0.67956,642000002.0
2005-11-17 13:25:00,0.67957,0.6796,0.6793,0.6793,729599999.0
2005-11-17 13:30:00,0.67937,0.67947,0.67931,0.67935,680099995.0
2005-11-17 13:35:00,0.67941,0.67953,0.67933,0.67951,773900001.0
2005-11-17 13:40:00,0.67954,0.67959,0.67931,0.67959,733800002.0
2005-11-17 13:45:00,0.67962,0.67985,0.67962,0.67972,634899998.0
2005-11-17 13:50:00,0.6797,0.67976,0.67962,0.67963,754400010.0
2005-11-17 13:55:00,0.67965,0.67975,0.6796,0.67975,553599998.0
2005-11-17 14:00:00,0.67976,0.67984,0.6796,0.67961,679399998.0
2005-11-17 14:05:00,0.67955,0.67973,0.67951,0.67973,618300002.0
2005-11-17 14:10:00,0.67973,0.67973,0.67956,0.6796,662399999.0
2005-11-17 14:15:00,0.67962,0.67976,0.67956,0.67961,438200002.0
2005-11-17 14:20:00,0.67958,0.6797,0.67953,0.67961,671500001.0
2005-11-17 14:25:00,0.67961,0.67964,0.6795,0.67953,518899997.0
2005-11-17 14:30:00,0.67944,0.6796,0.67944,0.67955,507600002.0
2005-11-17 14:35:00,0.67953,0.67957,0.67941,0.67955,673799999.0
2005-11-17 14:40:00,0.67959,0.67963,0.67934,0.67958,612000000.0
2005-11-17 14:45:00,0.67958,0.67987,0.67953,0.67981,648399999.0
2005-11-17 14:50:00,0.6798,0.67982,0.67955,0.6796,501300002.0
2005-11-17 14:55:00,0.67965,0.67977,0.67956,0.67975,825899999.0
2005-11-17 15:00:00,0.67976,0.67976,0.67946,0.67962,699700000.0
2005-11-17 15:05:00,0.67965,0.67966,0.67945,0.67947,693199994.0
2005-11-17 15:10:00,0.67947,0.67951,0.67937,0.67942,605500002.0
2005-11-17 15:15:00,0.67933,0.67976,0.67933,0.67975,818500001.0
2005-11-17 15:20:00,0.67977,0.67979,0.67964,0.6797,741200004.0
2005-11-17 15:25:00,0.67965,0.67971,0.6794,0.67951,532199999.0
2005-11-17 15:30:00,0.6795,0.67961,0.67945,0.67951,800200004.0
2005-11-17 15:35:00,0.67958,0.67958,0.67939,0.67952,737700002.0
2005-11-17 15:40:00,0.67957,0.67977,0.67948,0.67967,795099997.0
2005-11-17 15:45:00,0.67961,0.67965,0.67948,0.67952,449100004.0
2005-11-17 15:50:00,0.6795,0.67955,0.6794,0.67947,655300007.0
2005-11-17 15:55:00,0.67947,0.6795,0.6794,0.6794,554800004.0
2005-11-17 16:00:00,0.67943,0.6796,0.6794,0.67949,841699995.0
2005-11-17 16:05:00,0.67946,0.67958,0.67941,0.67948,793400003.0
2005-11-17 16:10:00,0.6795,0.67965,0.6795,0.6796,969100001.0
2005-11-17 16:15:00,0.67956,0.67968,0.67948,0.67964,612699998.0
2005-11-17 16:20:00,0.67958,0.6796,0.6795,0.6795,814000003.0
2005-11-17 16:25:00,0.67948,0.67962,0.67945,0.6796,1093899991.0
2005-11-17 16:30:00,0.67964,0.68007,0.6796,0.67987,784300003.0
2005-11-17 16:35:00,0.67995,0.68033,0.67995,0.68033,579299993.0
2005-11-17 16:40:00,0.68034,0.68043,0.6802,0.68027,660900010.0
2005-11-17 16:45:00,0.6802,0.6807,0.6802,0.68059,700000000.0
2005-11-17 16:50:00,0.68067,0.6811,0.68063,0.68109,750500001.0
2005-11-17 16:55:00,0.68109,0.68131,0.68109,0.68118,885599996.0
2005-11-17 17:00:00,0.6812,0.68154,0.68118,0.68147,793400001.0
2005-11-17 17:05:00,0.68145,0.68148,0.68121,0.68122,733399999.0
2005-11-17 17:10:00,0.68126,0.68135,0.68113,0.68123,613400000.0
2005-11-17 17:15:00,0.68123,0.68128,0.68099,0.681,769700007.0
2005-11-17 17:20:00,0.68105,0.68123,0.68103,0.68108,840900004.0
2005-11-17 17:25:00,0.68109,0.68112,0.68088,0.68099,681800000.0
2005-11-17 17:30:00,0.68102,0.68122,0.68102,0.68114,774699999.0
2005-11-17 17:35:00,0.68114,0.68126,0.68106,0.68106,815699986.0
2005-11-17 17:40:00,0.68105,0.68119,0.68101,0.68118,771199997.0
2005-11-17 17:45:00,0.68116,0.6813,0.68111,0.68115,772999997.0
2005-11-17 17:50:00,0.68115,0.68141,0.68115,0.68137,869600002.0
2005-11-17 17:55:00,0.68137,0.68164,0.68127,0.68143,791899999.0
2005-11-17 18:00:00,0.68141,0.68161,0.68135,0.6814,4944700017.0
2005-11-17 18:05:00,0.68133,0.68136,0.6811,0.68133,4593600012.0
2005-11-17 18:10:00,0.68135,0.68148,0.68129,0.68131,5082600004.0
2005-11-17 18:15:00,0.68134,0.68141,0.68123,0.68125,5529299998.0
2005-11-17 18:20:00,0.68125,0.68137,0.68074,0.68074,4763299981.0
2005-11-17 18:25:00,0.68072,0.68093,0.68072,0.6808,4148600008.0
2005-11-17 18:30:00,0.68084,0.68094,0.68075,0.68078,3719900014.0
2005-11-17 18:35:00,0.68082,0.68087,0.68063,0.68063,1848499991.0
2005-11-17 18:40:00,0.68068,0.68081,0.6806,0.68077,2480099992.0
2005-11-17 18:45:00,0.68078,0.68084,0.68063,0.68066,1234000003.0
2005-11-17 18:50:00,0.68068,0.68084,0.68059,0.6808,1833699991.0
2005-11-17 18:55:00,0.68078,0.68101,0.68078,0.68085,2874599989.0
2005-11-17 19:00:00,0.68087,0.68129,0.68087,0.68112,1857400000.0
2005-11-17 19:05:00,0.68107,0.68131,0.68105,0.68129,3257999982.0
2005-11-17 19:10:00,0.6813,0.68144,0.68118,0.68129,1307399997.0
2005-11-17 19:15:00,0.68128,0.68137,0.6812,0.68129,2091099996.0
2005-11-17 19:20:00,0.68127,0.68141,0.68126,0.68138,1488400002.0
2005-11-17 19:25:00,0.68138,0.68143,0.68132,0.68137,2162000003.0
2005-11-17 19:30:00,0.68134,0.68146,0.68131,0.68137,2340200002.0
2005-11-17 19:35:00,0.68136,0.68146,0.68128,0.68137,2534699997.0
2005-11-17 19:40:00,0.68135,0.68145,0.68129,0.68129,2230900003.0
2005-11-17 19:45:00,0.68129,0.68154,0.6812,0.6815,1138999992.0
2005-11-17 19:50:00,0.6815,0.6817,0.68143,0.68169,1224299990.0
2005-11-17 19:55:00,0.68171,0.68171,0.68153,0.68162,1304700005.0
2005-11-17 20:00:00,0.68167,0.68172,0.68161,0.6817,884400003.0
2005-11-17 20:05:00,0.6817,0.68177,0.68164,0.68175,1459100005.0
2005-11-17 20:10:00,0.68173,0.68189,0.68168,0.68178,2040699994.0
2005-11-17 20:15:00,0.68183,0.68223,0.6818,0.68223,2063700006.0
2005-11-17 20:20:00,0.68226,0.68226,0.68202,0.68204,1748100006.0
2005-11-17 20:25:00,0.68205,0.68221,0.68205,0.68207,2484099991.0
2005-11-17 20:30:00,0.68208,0.68249,0.68207,0.68245,4443700005.0
2005-11-17 20:35:00,0.68252,0.68277,0.68252,0.68265,3012800002.0
2005-11-17 20:40:00,0.68266,0.68315,0.68266,0.68298,2765900000.0
2005-11-17 20:45:00,0.68294,0.68326,0.68285,0.68322,2075800009.0
2005-11-17 20:50:00,0.68317,0.68317,0.68282,0.6829,4021199991.0
2005-11-17 20:55:00,0.6829,0.68302,0.68278,0.68296,5343499991.0
2005-11-17 21:00:00,0.68298,0.68305,0.68279,0.68279,4087599988.0
2005-11-17 21:05:00,0.68275,0.68283,0.68268,0.68275,1905299998.0
2005-11-17 21:10:00,0.68275,0.68277,0.68242,0.68257,1549999994.0
2005-11-17 21:15:00,0.68259,0.68269,0.68256,0.68256,1593700000.0
2005-11-17 21:20:00,0.68258,0.68275,0.68258,0.68274,2494699998.0
2005-11-17 21:25:00,0.68275,0.68301,0.68264,0.68299,1060799995.0
2005-11-17 21:30:00,0.68292,0.68298,0.68282,0.68292,2091399992.0
2005-11-17 21:35:00,0.68294,0.68294,0.68278,0.68288,1041900001.0
2005-11-17 21:40:00,0.68282,0.68293,0.68282,0.68293,1349799992.0
2005-11-17 21:45:00,0.68293,0.68293,0.6828,0.6829,1029599987.0
2005-11-17 21:50:00,0.68287,0.68313,0.68286,0.68308,759700000.0
2005-11-17 21:55:00,0.68308,0.68318,0.68301,0.68317,1344900009.0
2005-11-17 22:00:00,0.68311,0.68311,0.68292,0.68298,1884600002.0
2005-11-17 22:05:00,0.68297,0.68308,0.68296,0.68303,951900006.0
2005-11-17 22:10:00,0.68302,0.68314,0.68297,0.68312,792000002.0
2005-11-17 22:15:00,0.68312,0.68329,0.68309,0.68322,1395800003.0
2005-11-17 22:20:00,0.68324,0.68324,0.68302,0.68312,1584299998.0
2005-11-17 22:25:00,0.6831,0.68322,0.68309,0.6831,1371500001.0
2005-11-17 22:30:00,0.68312,0.68317,0.68305,0.68311,715100006.0
2005-11-17 22:35:00,0.6831,0.68321,0.68304,0.68321,945600004.0
2005-11-17 22:40:00,0.68322,0.68358,0.68316,0.68356,965800000.0
2005-11-17 22:45:00,0.68358,0.68367,0.68344,0.68344,1004300011.0
2005-11-17 22:50:00,0.68352,0.68359,0.68349,0.68354,591199993.0
2005-11-17 22:55:00,0.68354,0.68358,0.68338,0.68338,933899997.0
2005-11-17 23:00:00,0.68321,0.6837,0.68321,0.68362,779600005.0
2005-11-17 23:05:00,0.68363,0.6837,0.68357,0.68363,664300001.0
2005-11-17 23:10:00,0.68362,0.68368,0.68356,0.68359,842499997.0
2005-11-17 23:15:00,0.68359,0.68368,0.68359,0.68363,270500005.0
2005-11-17 23:20:00,0.68362,0.68375,0.6835,0.68352,749800000.0
2005-11-17 23:25:00,0.6835,0.68355,0.68338,0.6834,325600002.0
2005-11-17 23:30:00,0.68344,0.68352,0.68339,0.68342,725899995.0
2005-11-17 23:35:00,0.68346,0.68351,0.68335,0.68343,590500004.0
2005-11-17 23:40:00,0.68343,0.68345,0.68332,0.68333,452100007.0
2005-11-17 23:45:00,0.68334,0.68352,0.68334,0.68345,217399999.0
2005-11-17 23:50:00,0.68341,0.68344,0.68325,0.68335,584500008.0
2005-11-17 23:55:00,0.6834,0.6834,0.68303,0.68331,769299996.0
2005-11-18 00:00:00,0.68327,0.68332,0.68269,0.6831,1134600000.0
2005-11-18 00:05:00,0.68309,0.68329,0.68271,0.68314,1181199994.0
2005-11-18 00:10:00,0.68315,0.6832,0.68259,0.68292,651400007.0
2005-11-18 00:15:00,0.6829,0.68322,0.68269,0.68302,990000003.0
2005-11-18 00:20:00,0.68285,0.68323,0.68281,0.68289,532399994.0
2005-11-18 00:25:00,0.68307,0.68331,0.68277,0.68308,789300001.0
2005-11-18 00:30:00,0.6833,0.6833,0.68302,0.68316,821199990.0
2005-11-18 00:35:00,0.68313,0.68322,0.68304,0.68322,324299999.0
2005-11-18 00:40:00,0.68319,0.6833,0.6831,0.68323,553999996.0
2005-11-18 00:45:00,0.68323,0.68323,0.68303,0.68307,463599998.0
2005-11-18 00:50:00,0.6831,0.68316,0.68304,0.68307,390899998.0
2005-11-18 00:55:00,0.6831,0.6831,0.68302,0.68307,345500003.0
2005-11-18 01:00:00,0.68307,0.68315,0.68305,0.68313,543300002.0
2005-11-18 01:05:00,0.68308,0.68312,0.68292,0.68303,963099991.0
2005-11-18 01:10:00,0.68304,0.6831,0.68295,0.68298,653500001.0
2005-11-18 01:15:00,0.68291,0.68298,0.68283,0.68295,576300004.0
2005-11-18 01:20:00,0.68295,0.68297,0.68287,0.68292,499600005.0
2005-11-18 01:25:00,0.68294,0.68301,0.68286,0.683,414199998.0
2005-11-18 01:30:00,0.68296,0.68301,0.68289,0.68297,380300004.0
2005-11-18 01:35:00,0.68298,0.68303,0.68292,0.68302,844600002.0
2005-11-18 01:40:00,0.68298,0.68302,0.68295,0.68297,640900006.0
2005-11-18 01:45:00,0.683,0.68306,0.68282,0.68282,480199999.0
2005-11-18 01:50:00,0.68283,0.6829,0.68278,0.68287,833199992.0
2005-11-18 01:55:00,0.68287,0.68294,0.68285,0.68292,557200002.0
2005-11-18 02:00:00,0.68288,0.68298,0.68285,0.68295,678700001.0
2005-11-18 02:05:00,0.68295,0.68316,0.68286,0.68316,727999997.0
2005-11-18 02:10:00,0.68313,0.68316,0.68302,0.6831,551000002.0
2005-11-18 02:15:00,0.68308,0.68314,0.68297,0.68304,697500001.0
2005-11-18 02:20:00,0.68302,0.68315,0.68298,0.68298,564899999.0
2005-11-18 02:25:00,0.68293,0.68298,0.68285,0.68295,735700003.0
2005-11-18 02:30:00,0.68292,0.68298,0.68281,0.68295,591099991.0
2005-11-18 02:35:00,0.68295,0.68298,0.6829,0.6829,562399994.0
2005-11-18 02:40:00,0.68295,0.68302,0.6829,0.68295,610600004.0
2005-11-18 02:45:00,0.6829,0.68301,0.6829,0.68294,532899998.0
2005-11-18 02:50:00,0.68295,0.68329,0.68295,0.68329,884000002.0
2005-11-18 02:55:00,0.68328,0.6833,0.68304,0.68307,659900002.0
2005-11-18 03:00:00,0.6831,0.6832,0.68302,0.68305,599200009.0
2005-11-18 03:05:00,0.68309,0.68315,0.68295,0.68295,511299995.0
2005-11-18 03:10:00,0.68299,0.68319,0.68292,0.68315,552300000.0
2005-11-18 03:15:00,0.68318,0.68318,0.68305,0.68309,493100002.0
2005-11-18 03:20:00,0.68308,0.6831,0.68299,0.68308,355799997.0
2005-11-18 03:25:00,0.68308,0.68314,0.68303,0.68311,263900003.0
2005-11-18 03:30:00,0.68314,0.68314,0.68297,0.68303,518699998.0
2005-11-18 03:35:00,0.68303,0.68308,0.683,0.68305,538000001.0
2005-11-18 03:40:00,0.68302,0.68305,0.68296,0.68302,389000004.0
2005-11-18 03:45:00,0.68304,0.6831,0.68295,0.68303,502800000.0
2005-11-18 03:50:00,0.68299,0.68309,0.68295,0.683,567199999.0
2005-11-18 03:55:00,0.68298,0.68305,0.68286,0.6829,485600006.0
2005-11-18 04:00:00,0.68293,0.68293,0.68285,0.68288,504400000.0
2005-11-18 04:05:00,0.68294,0.68298,0.68285,0.68285,378599994.0
2005-11-18 04:10:00,0.68292,0.68301,0.68288,0.68288,361200005.0
2005-11-18 04:15:00,0.68293,0.683,0.68292,0.68297,540500000.0
2005-11-18 04:20:00,0.68297,0.68302,0.68286,0.68297,528099998.0
2005-11-18 04:25:00,0.683,0.68304,0.68293,0.68294,412700001.0
2005-11-18 04:30:00,0.68289,0.68296,0.68288,0.68288,566299995.0
2005-11-18 04:35:00,0.68292,0.68295,0.68285,0.6829,459200001.0
2005-11-18 04:40:00,0.68293,0.68296,0.68285,0.68292,313400003.0
2005-11-18 04:45:00,0.68285,0.68293,0.68279,0.68285,697600000.0
2005-11-18 04:50:00,0.68286,0.68298,0.68276,0.68283,554700000.0
2005-11-18 04:55:00,0.6828,0.68292,0.68261,0.68261,376699998.0
2005-11-18 05:00:00,0.68262,0.6827,0.68253,0.68258,621700003.0
2005-11-18 05:05:00,0.68257,0.68261,0.68245,0.68259,573899998.0
2005-11-18 05:10:00,0.68251,0.68257,0.68248,0.68252,743299999.0
2005-11-18 05:15:00,0.68255,0.68263,0.68248,0.6825,446399998.0
2005-11-18 05:20:00,0.68246,0.68263,0.68246,0.68255,528099992.0
2005-11-18 05:25:00,0.68262,0.68265,0.68257,0.68258,339799997.0
2005-11-18 05:30:00,0.68256,0.68268,0.68235,0.68256,498600001.0
2005-11-18 05:35:00,0.68261,0.68281,0.68254,0.68269,827300000.0
2005-11-18 05:40:00,0.68273,0.68273,0.68263,0.6827,626300002.0
2005-11-18 05:45:00,0.68264,0.68279,0.68253,0.6827,547700001.0
2005-11-18 05:50:00,0.68274,0.6828,0.68265,0.68276,570600005.0
2005-11-18 05:55:00,0.6828,0.6828,0.68266,0.68277,454100005.0
2005-11-18 06:00:00,0.68277,0.68281,0.68269,0.68279,433800001.0
2005-11-18 06:05:00,0.68277,0.68301,0.68269,0.68269,795999999.0
2005-11-18 06:10:00,0.6827,0.68271,0.68253,0.68265,228500004.0
2005-11-18 06:15:00,0.68263,0.68268,0.68255,0.68257,512099998.0
2005-11-18 06:20:00,0.68258,0.68273,0.68256,0.68267,599100007.0
2005-11-18 06:25:00,0.68265,0.68274,0.68239,0.68253,688000006.0
2005-11-18 06:30:00,0.68258,0.68266,0.68246,0.68252,628399997.0
2005-11-18 06:35:00,0.6825,0.68263,0.68244,0.68245,623400006.0
2005-11-18 06:40:00,0.68252,0.68258,0.68245,0.68248,572600006.0
2005-11-18 06:45:00,0.68256,0.68264,0.68245,0.68263,745400004.0
2005-11-18 06:50:00,0.6826,0.68271,0.68255,0.68262,709299993.0
2005-11-18 06:55:00,0.6826,0.6827,0.6826,0.68268,671699993.0
2005-11-18 07:00:00,0.68265,0.68269,0.68257,0.68263,529700007.0
2005-11-18 07:05:00,0.68257,0.68273,0.68254,0.6826,428699998.0
2005-11-18 07:10:00,0.68257,0.68264,0.68251,0.68257,413600005.0
2005-11-18 07:15:00,0.68259,0.6827,0.68255,0.68262,579300003.0
2005-11-18 07:20:00,0.68262,0.68269,0.68257,0.68269,484100004.0
2005-11-18 07:25:00,0.68273,0.6828,0.6826,0.68262,666199994.0
2005-11-18 07:30:00,0.68259,0.68265,0.68247,0.68252,606000007.0
2005-11-18 07:35:00,0.6825,0.68253,0.68245,0.68247,624900007.0
2005-11-18 07:40:00,0.6825,0.68253,0.68245,0.68247,592900008.0
2005-11-18 07:45:00,0.68245,0.68254,0.68239,0.6824,580200004.0
2005-11-18 07:50:00,0.68245,0.68248,0.6824,0.68242,466600009.0
2005-11-18 07:55:00,0.68245,0.68245,0.6824,0.68245,484899997.0
2005-11-18 08:00:00,0.6824,0.68247,0.68236,0.68244,310500002.0
2005-11-18 08:05:00,0.68243,0.68246,0.68233,0.6824,394900005.0
2005-11-18 08:10:00,0.68241,0.6825,0.6824,0.6825,530200000.0
2005-11-18 08:15:00,0.68252,0.68256,0.68245,0.68247,207300002.0
2005-11-18 08:20:00,0.68243,0.68253,0.6824,0.6825,335299999.0
2005-11-18 08:25:00,0.68244,0.68248,0.68233,0.68234,507999997.0
2005-11-18 08:30:00,0.68237,0.68242,0.68209,0.6824,841299996.0
2005-11-18 08:35:00,0.68244,0.68244,0.6822,0.68232,430499997.0
2005-11-18 08:40:00,0.68226,0.68238,0.68224,0.68238,607400002.0
2005-11-18 08:45:00,0.68234,0.6824,0.68228,0.68232,658299998.0
2005-11-18 08:50:00,0.68233,0.68238,0.68223,0.68223,454999996.0
2005-11-18 08:55:00,0.68228,0.68233,0.68222,0.68228,492400003.0
2005-11-18 09:00:00,0.68225,0.68242,0.68219,0.68239,549000005.0
2005-11-18 09:05:00,0.68238,0.68247,0.68227,0.68246,527499999.0
2005-11-18 09:10:00,0.6825,0.68269,0.68249,0.68249,551600002.0
2005-11-18 09:15:00,0.68249,0.68271,0.68244,0.68254,615900010.0
2005-11-18 09:20:00,0.68257,0.68268,0.68244,0.68257,570700006.0
2005-11-18 09:25:00,0.68254,0.68262,0.6825,0.6825,930099999.0
2005-11-18 09:30:00,0.68253,0.68259,0.6824,0.68248,675000005.0
2005-11-18 09:35:00,0.68253,0.68259,0.68241,0.68252,650299993.0
2005-11-18 09:40:00,0.68248,0.6827,0.68237,0.68259,716800005.0
2005-11-18 09:45:00,0.68262,0.68307,0.68252,0.68281,732700002.0
2005-11-18 09:50:00,0.68282,0.68313,0.68276,0.6831,468900000.0
2005-11-18 09:55:00,0.68305,0.68309,0.6829,0.68292,804999989.0
2005-11-18 10:00:00,0.68289,0.68335,0.68289,0.6833,621100004.0
2005-11-18 10:05:00,0.68338,0.6836,0.68328,0.68342,840600007.0
2005-11-18 10:10:00,0.6835,0.68357,0.68333,0.68348,715599999.0
2005-11-18 10:15:00,0.68348,0.68353,0.68329,0.6835,791400008.0
2005-11-18 10:20:00,0.68349,0.68363,0.68318,0.68318,761499999.0
2005-11-18 10:25:00,0.6832,0.6832,0.6828,0.68287,862600009.0
2005-11-18 10:30:00,0.68285,0.68296,0.68234,0.68238,920599998.0
2005-11-18 10:35:00,0.68235,0.68256,0.68217,0.68217,631200003.0
2005-11-18 10:40:00,0.6821,0.68219,0.68194,0.68203,681000001.0
2005-11-18 10:45:00,0.68206,0.68226,0.68197,0.68224,706999998.0
2005-11-18 10:50:00,0.68224,0.68239,0.68216,0.68217,655300001.0
2005-11-18 10:55:00,0.68216,0.68238,0.68212,0.68238,735099998.0
2005-11-18 11:00:00,0.68238,0.6824,0.68205,0.68211,661599991.0
2005-11-18 11:05:00,0.68204,0.68219,0.68201,0.68215,685500004.0
2005-11-18 11:10:00,0.68214,0.68224,0.68202,0.68207,847900002.0
2005-11-18 11:15:00,0.6821,0.6821,0.68196,0.68208,803900000.0
2005-11-18 11:20:00,0.68208,0.68219,0.68202,0.6821,817700002.0
2005-11-18 11:25:00,0.68207,0.68216,0.68193,0.68216,666600005.0
2005-11-18 11:30:00,0.68224,0.68225,0.68186,0.68204,945999993.0
2005-11-18 11:35:00,0.68207,0.68213,0.6819,0.68197,734700000.0
2005-11-18 11:40:00,0.68195,0.68197,0.68176,0.68186,340900004.0
2005-11-18 11:45:00,0.68184,0.68193,0.68164,0.68188,803700003.0
2005-11-18 11:50:00,0.6818,0.68215,0.6817,0.6817,530999996.0
2005-11-18 11:55:00,0.68177,0.68208,0.68175,0.68207,887999999.0
2005-11-18 12:00:00,0.68205,0.68219,0.68203,0.68215,931499996.0
2005-11-18 12:05:00,0.68215,0.68224,0.68207,0.68212,745900006.0
2005-11-18 12:10:00,0.68209,0.68225,0.68205,0.68222,618299994.0
2005-11-18 12:15:00,0.68218,0.68229,0.68207,0.68214,585600002.0
2005-11-18 12:20:00,0.68219,0.68234,0.68219,0.68232,1000300002.0
2005-11-18 12:25:00,0.68235,0.68239,0.68225,0.68232,861499999.0
2005-11-18 12:30:00,0.68225,0.68228,0.68207,0.6821,526499997.0
2005-11-18 12:35:00,0.68205,0.68205,0.68187,0.68194,705000004.0
2005-11-18 12:40:00,0.68188,0.68206,0.68185,0.68193,976699992.0
2005-11-18 12:45:00,0.68197,0.68206,0.68187,0.682,417099997.0
2005-11-18 12:50:00,0.68203,0.68213,0.68192,0.68207,521000000.0
2005-11-18 12:55:00,0.68207,0.68216,0.68201,0.68204,694000006.0
2005-11-18 13:00:00,0.68208,0.6822,0.68186,0.6822,783499994.0
2005-11-18 13:05:00,0.68217,0.68276,0.68205,0.68273,641700002.0
2005-11-18 13:10:00,0.68266,0.68285,0.68266,0.68285,824699998.0
2005-11-18 13:15:00,0.6828,0.68287,0.68244,0.68249,753500001.0
2005-11-18 13:20:00,0.68243,0.68243,0.68193,0.68217,772700004.0
2005-11-18 13:25:00,0.68212,0.68215,0.68198,0.68202,785899997.0
2005-11-18 13:30:00,0.68197,0.68203,0.68187,0.68187,581800009.0
2005-11-18 13:35:00,0.68185,0.68188,0.68162,0.68167,616999997.0
2005-11-18 13:40:00,0.68168,0.68168,0.68137,0.68148,524899997.0
2005-11-18 13:45:00,0.68155,0.68186,0.68154,0.68182,679900006.0
2005-11-18 13:50:00,0.68187,0.6822,0.68187,0.68206,814199986.0
2005-11-18 13:55:00,0.68201,0.68215,0.68191,0.68199,518099991.0
2005-11-18 14:00:00,0.68199,0.68214,0.68188,0.68195,592800002.0
2005-11-18 14:05:00,0.68188,0.68193,0.68179,0.68185,971599997.0
2005-11-18 14:10:00,0.6819,0.682,0.6818,0.68192,616899996.0
2005-11-18 14:15:00,0.68194,0.68197,0.68176,0.68181,548599998.0
2005-11-18 14:20:00,0.68178,0.68204,0.68175,0.68195,660500005.0
2005-11-18 14:25:00,0.68194,0.68195,0.68186,0.68192,675100003.0
2005-11-18 14:30:00,0.68185,0.68195,0.68185,0.68193,641700005.0
2005-11-18 14:35:00,0.68191,0.68191,0.68155,0.68179,787699994.0
2005-11-18 14:40:00,0.6818,0.6818,0.68152,0.68152,764299994.0
2005-11-18 14:45:00,0.68153,0.68182,0.68153,0.68168,688499995.0
2005-11-18 14:50:00,0.68163,0.68174,0.68153,0.6816,668700003.0
2005-11-18 14:55:00,0.68161,0.68163,0.68139,0.68145,716200004.0
2005-11-18 15:00:00,0.68142,0.6815,0.68136,0.68143,614900005.0
2005-11-18 15:05:00,0.68147,0.6815,0.68138,0.6814,728900000.0
2005-11-18 15:10:00,0.68141,0.68148,0.68133,0.6814,533099998.0
2005-11-18 15:15:00,0.68144,0.68162,0.68139,0.68152,488499998.0
2005-11-18 15:20:00,0.68153,0.68166,0.68153,0.68165,676900001.0
2005-11-18 15:25:00,0.68164,0.68168,0.68153,0.68163,627299993.0
2005-11-18 15:30:00,0.68163,0.68166,0.68157,0.6816,480799999.0
2005-11-18 15:35:00,0.68166,0.68174,0.68158,0.68163,797800000.0
2005-11-18 15:40:00,0.68169,0.68169,0.6814,0.68145,705800004.0
2005-11-18 15:45:00,0.68148,0.68208,0.6814,0.682,657699993.0
2005-11-18 15:50:00,0.68208,0.68315,0.68208,0.68267,839799998.0
2005-11-18 15:55:00,0.68265,0.68316,0.68256,0.68309,651399994.0
2005-11-18 16:00:00,0.68313,0.684,0.68313,0.68368,787200003.0
2005-11-18 16:05:00,0.68363,0.68363,0.68333,0.68345,909499995.0
2005-11-18 16:10:00,0.68339,0.68351,0.68327,0.68348,927200005.0
2005-11-18 16:15:00,0.68355,0.6838,0.68348,0.68353,733400001.0
2005-11-18 16:20:00,0.68353,0.68407,0.68353,0.68403,829600001.0
2005-11-18 16:25:00,0.68399,0.68416,0.68379,0.68402,467199999.0
2005-11-18 16:30:00,0.68405,0.68464,0.68395,0.68446,789200007.0
2005-11-18 16:35:00,0.68448,0.68448,0.68396,0.6843,654600001.0
2005-11-18 16:40:00,0.68426,0.68448,0.68422,0.68437,721700002.0
2005-11-18 16:45:00,0.68428,0.68428,0.68395,0.68396,762399995.0
2005-11-18 16:50:00,0.68402,0.68417,0.684,0.6841,728600008.0
2005-11-18 16:55:00,0.68412,0.68436,0.68393,0.68393,791199997.0
2005-11-18 17:00:00,0.68392,0.6841,0.68355,0.68358,886300013.0
2005-11-18 17:05:00,0.68353,0.6839,0.68353,0.68365,895299992.0
2005-11-18 17:10:00,0.6837,0.6837,0.68313,0.68323,606299994.0
2005-11-18 17:15:00,0.68325,0.68349,0.68312,0.68319,845999999.0
2005-11-18 17:20:00,0.68318,0.68325,0.68302,0.68308,969200005.0
2005-11-18 17:25:00,0.68316,0.68338,0.68315,0.68337,579299997.0
2005-11-18 17:30:00,0.68341,0.68342,0.68306,0.68317,973800006.0
2005-11-18 17:35:00,0.68321,0.68322,0.68303,0.68314,797299997.0
2005-11-18 17:40:00,0.68313,0.68316,0.68292,0.68315,725000002.0
2005-11-18 17:45:00,0.68317,0.68328,0.683,0.68313,619200001.0
2005-11-18 17:50:00,0.68312,0.68317,0.68303,0.68313,511200002.0
2005-11-18 17:55:00,0.68311,0.68318,0.68292,0.683,669799995.0
2005-11-18 18:00:00,0.683,0.68319,0.68297,0.68318,5259899996.0
2005-11-18 18:05:00,0.68313,0.6848,0.68307,0.68336,6415099991.0
2005-11-18 18:10:00,0.68337,0.68381,0.68337,0.68365,5312100000.0
2005-11-18 18:15:00,0.6847,0.6848,0.6837,0.68393,4294099997.0
2005-11-18 18:20:00,0.68398,0.68444,0.68398,0.68438,5080800002.0
2005-11-18 18:25:00,0.68442,0.68452,0.68428,0.68444,3567300000.0
2005-11-18 18:30:00,0.68447,0.68474,0.68435,0.68455,4026499995.0
2005-11-18 18:35:00,0.68455,0.68461,0.68431,0.68439,1695800005.0
2005-11-18 18:40:00,0.6844,0.68468,0.68433,0.68463,2414100010.0
2005-11-18 18:45:00,0.68463,0.68488,0.68452,0.68488,1104000004.0
2005-11-18 18:50:00,0.6849,0.68512,0.68455,0.68462,2069399994.0
2005-11-18 18:55:00,0.68459,0.68477,0.68453,0.68465,2910800019.0
2005-11-18 19:00:00,0.68465,0.68486,0.68461,0.68483,1821400000.0
2005-11-18 19:05:00,0.68482,0.68496,0.68477,0.68494,3123499984.0
2005-11-18 19:10:00,0.68492,0.68499,0.6848,0.68488,1582699987.0
2005-11-18 19:15:00,0.68488,0.68492,0.68464,0.6847,1781899994.0
2005-11-18 19:20:00,0.68466,0.68475,0.6846,0.68473,1384399999.0
2005-11-18 19:25:00,0.68472,0.68475,0.68457,0.68465,2261699989.0
2005-11-18 19:30:00,0.68463,0.68478,0.68459,0.68478,2778100000.0
2005-11-18 19:35:00,0.68478,0.68478,0.68457,0.68458,2704200010.0
2005-11-18 19:40:00,0.6845,0.68459,0.68434,0.68437,1874999997.0
2005-11-18 19:45:00,0.68442,0.68461,0.68442,0.68452,1004899999.0
2005-11-18 19:50:00,0.68451,0.68457,0.68427,0.68445,1358500001.0
2005-11-18 19:55:00,0.6845,0.68461,0.6844,0.68456,1619899996.0
2005-11-18 20:00:00,0.68461,0.68461,0.68447,0.6845,1199500004.0
2005-11-18 20:05:00,0.6845,0.6846,0.6845,0.68451,1559800009.0
2005-11-18 20:10:00,0.68448,0.6846,0.68443,0.68448,2380399997.0
2005-11-18 20:15:00,0.68451,0.68468,0.68445,0.6846,2204300001.0
2005-11-18 20:20:00,0.68463,0.68476,0.68457,0.68459,1456000010.0
2005-11-18 20:25:00,0.68465,0.68486,0.68465,0.68482,3281899987.0
2005-11-18 20:30:00,0.68483,0.68493,0.68467,0.68477,5266499996.0
2005-11-18 20:35:00,0.68477,0.68477,0.68451,0.68451,2568800008.0
2005-11-18 20:40:00,0.6845,0.68458,0.68447,0.68453,2400700001.0
2005-11-18 20:45:00,0.68455,0.68478,0.6845,0.68478,2263799999.0
2005-11-18 20:50:00,0.6848,0.68492,0.68472,0.6848,3624299989.0
2005-11-18 20:55:00,0.6848,0.68483,0.68464,0.68465,4922000007.0
2005-11-18 21:00:00,0.68468,0.68473,0.6846,0.68467,4163899991.0
2005-11-18 21:05:00,0.68465,0.68475,0.68455,0.6847,1911899999.0
2005-11-18 21:10:00,0.68468,0.68468,0.68457,0.68462,1531400006.0
2005-11-18 21:15:00,0.68463,0.68468,0.68458,0.6846,1463100004.0
2005-11-18 21:20:00,0.68465,0.68474,0.6846,0.68465,2893099993.0
2005-11-18 21:25:00,0.6847,0.68475,0.68465,0.68467,879100002.0
2005-11-18 21:30:00,0.68466,0.68473,0.68463,0.68463,1984699996.0
2005-11-18 21:35:00,0.68466,0.68471,0.6846,0.68466,867100003.0
2005-11-18 21:40:00,0.68464,0.6848,0.68464,0.68475,1308600003.0
2005-11-18 21:45:00,0.68477,0.68488,0.68475,0.68488,1258000004.0
2005-11-18 21:50:00,0.6849,0.68498,0.68486,0.68493,935199996.0
2005-11-18 21:55:00,0.68492,0.68522,0.68476,0.68522,1249700008.0
2005-11-18 22:00:00,0.68521,0.68521,0.68485,0.68498,1411199998.0
2005-11-18 22:05:00,0.68494,0.68498,0.68489,0.68498,785200004.0
2005-11-18 22:10:00,0.68495,0.68509,0.68493,0.685,1018699994.0
2005-11-18 22:15:00,0.68505,0.68509,0.68498,0.68506,1485999988.0
2005-11-18 22:20:00,0.68507,0.6853,0.68502,0.68519,1476799998.0
2005-11-18 22:25:00,0.68521,0.68529,0.68513,0.68518,962100008.0
2005-11-18 22:30:00,0.68518,0.68525,0.68501,0.68516,923200006.0
2005-11-18 22:35:00,0.68517,0.68524,0.68497,0.68497,1107900002.0
2005-11-18 22:40:00,0.68497,0.685,0.68489,0.685,1197499999.0
2005-11-18 22:45:00,0.68503,0.68503,0.68485,0.68485,980299993.0
2005-11-18 22:50:00,0.6849,0.68492,0.68475,0.68478,723899988.0
2005-11-18 22:55:00,0.68479,0.68488,0.68469,0.68469,1104399995.0
2005-11-18 23:00:00,0.68455,0.68494,0.68455,0.68494,711399998.0
2005-11-18 23:05:00,0.68499,0.68507,0.68496,0.68502,699299992.0
2005-11-18 23:10:00,0.685,0.68502,0.68484,0.68494,939000010.0
2005-11-18 23:15:00,0.68492,0.68519,0.68489,0.68513,544999997.0
2005-11-18 23:20:00,0.68515,0.68518,0.68497,0.68507,784000011.0
2005-11-18 23:25:00,0.68505,0.68517,0.68505,0.68505,452300006.0
2005-11-18 23:30:00,0.6851,0.6852,0.68507,0.68508,595299996.0
2005-11-18 23:35:00,0.68511,0.68518,0.68498,0.68509,776699998.0
2005-11-18 23:40:00,0.68508,0.68508,0.68495,0.68502,761599998.0
2005-11-18 23:45:00,0.68501,0.6851,0.68492,0.68507,496300005.0
2005-11-18 23:50:00,0.68504,0.68527,0.68503,0.6852,844300009.0
2005-11-18 23:55:00,0.68527,0.68534,0.68499,0.68525,699999995.0
2005-11-21 00:00:00,0.68522,0.68527,0.68488,0.6849,353400003.0
2005-11-21 00:05:00,0.68491,0.68562,0.68491,0.68548,662699995.0
2005-11-21 00:10:00,0.68553,0.6857,0.68553,0.68557,559200001.0
2005-11-21 00:15:00,0.6856,0.68578,0.68557,0.68575,693400003.0
2005-11-21 00:20:00,0.68577,0.6858,0.68566,0.68569,576900008.0
2005-11-21 00:25:00,0.68569,0.68583,0.68566,0.68578,676599996.0
2005-11-21 00:30:00,0.68585,0.68585,0.68569,0.6858,516299998.0
2005-11-21 00:35:00,0.68575,0.68582,0.68575,0.6858,398700000.0
2005-11-21 00:40:00,0.6858,0.68583,0.68573,0.68578,691199995.0
2005-11-21 00:45:00,0.68578,0.6858,0.68548,0.68548,630899999.0
2005-11-21 00:50:00,0.68556,0.68577,0.68542,0.68542,297400002.0
2005-11-21 00:55:00,0.68545,0.68575,0.68537,0.68557,576500000.0
2005-11-21 01:00:00,0.68563,0.68615,0.68563,0.68595,906099996.0
2005-11-21 01:05:00,0.68603,0.68624,0.68578,0.68615,863700000.0
2005-11-21 01:10:00,0.6859,0.68597,0.68582,0.68594,898799992.0
2005-11-21 01:15:00,0.6859,0.68604,0.68588,0.68597,625299999.0
2005-11-21 01:20:00,0.68595,0.68595,0.68581,0.68592,345700000.0
2005-11-21 01:25:00,0.68592,0.68606,0.6859,0.68605,541800002.0
2005-11-21 01:30:00,0.68604,0.68622,0.68601,0.68618,707200002.0
2005-11-21 01:35:00,0.68618,0.6862,0.68591,0.68603,682000008.0
2005-11-21 01:40:00,0.68599,0.68605,0.68585,0.68587,660800007.0
2005-11-21 01:45:00,0.68592,0.68595,0.68583,0.68588,634399998.0
2005-11-21 01:50:00,0.6859,0.68598,0.6857,0.68572,753199998.0
2005-11-21 01:55:00,0.6857,0.6857,0.6856,0.68561,455400005.0
2005-11-21 02:00:00,0.68557,0.68573,0.68538,0.6855,915900001.0
2005-11-21 02:05:00,0.68552,0.68578,0.68544,0.68573,952900008.0
2005-11-21 02:10:00,0.68571,0.68587,0.68571,0.68575,913199999.0
2005-11-21 02:15:00,0.68573,0.68587,0.68572,0.68577,789699995.0
2005-11-21 02:20:00,0.68573,0.68579,0.68561,0.68571,480700001.0
2005-11-21 02:25:00,0.68574,0.68575,0.68544,0.68553,734399996.0
2005-11-21 02:30:00,0.6855,0.68568,0.68545,0.68566,582099993.0
2005-11-21 02:35:00,0.68567,0.68572,0.68543,0.68543,494200000.0
2005-11-21 02:40:00,0.68544,0.68559,0.68538,0.68559,832600011.0
2005-11-21 02:45:00,0.68556,0.6856,0.68547,0.68556,399200000.0
2005-11-21 02:50:00,0.68557,0.68578,0.68545,0.68578,943499995.0
2005-11-21 02:55:00,0.68583,0.68603,0.6858,0.68587,893700007.0
2005-11-21 03:00:00,0.68588,0.68598,0.68576,0.68585,623899998.0
2005-11-21 03:05:00,0.68588,0.68592,0.68572,0.68575,633199996.0
2005-11-21 03:10:00,0.68579,0.68582,0.68568,0.68571,559299999.0
2005-11-21 03:15:00,0.68575,0.6858,0.68565,0.68572,317300000.0
2005-11-21 03:20:00,0.68574,0.6858,0.68571,0.6858,122199997.0
2005-11-21 03:25:00,0.68576,0.68592,0.68565,0.68592,516299999.0
2005-11-21 03:30:00,0.68595,0.68615,0.68593,0.68596,679600000.0
2005-11-21 03:35:00,0.68595,0.6861,0.68587,0.68597,596899997.0
2005-11-21 03:40:00,0.68594,0.686,0.68585,0.68596,679400003.0
2005-11-21 03:45:00,0.6859,0.68619,0.68585,0.68613,711700001.0
2005-11-21 03:50:00,0.68608,0.68616,0.68607,0.68608,634600003.0
2005-11-21 03:55:00,0.68607,0.6861,0.68594,0.68601,655199994.0
2005-11-21 04:00:00,0.68603,0.68604,0.68582,0.6859,646099999.0
2005-11-21 04:05:00,0.6859,0.6859,0.68566,0.68576,446399993.0
2005-11-21 04:10:00,0.68575,0.68582,0.68568,0.68572,363400001.0
2005-11-21 04:15:00,0.68568,0.68568,0.68553,0.68553,606600002.0
2005-11-21 04:20:00,0.68552,0.68572,0.68552,0.68572,462199998.0
2005-11-21 04:25:00,0.68571,0.68574,0.68557,0.68574,604199994.0
2005-11-21 04:30:00,0.68578,0.68586,0.68573,0.68578,520600002.0
2005-11-21 04:35:00,0.68578,0.68583,0.6857,0.68575,677299990.0
2005-11-21 04:40:00,0.68581,0.68582,0.6856,0.68568,608100004.0
2005-11-21 04:45:00,0.6856,0.6857,0.68556,0.6857,633600003.0
2005-11-21 04:50:00,0.68569,0.68582,0.68566,0.6858,641399997.0
2005-11-21 04:55:00,0.68577,0.68582,0.6857,0.68572,409900002.0
2005-11-21 05:00:00,0.6857,0.68582,0.6857,0.68576,363300001.0
2005-11-21 05:05:00,0.68581,0.68581,0.68565,0.6857,428700001.0
2005-11-21 05:10:00,0.68563,0.68569,0.68534,0.68537,818299999.0
2005-11-21 05:15:00,0.68541,0.6855,0.68535,0.68538,721399994.0
2005-11-21 05:20:00,0.68534,0.68546,0.68529,0.68529,392500002.0
2005-11-21 05:25:00,0.68536,0.68542,0.68535,0.68538,534500005.0
2005-11-21 05:30:00,0.68538,0.68548,0.68535,0.68538,552099988.0
2005-11-21 05:35:00,0.68537,0.6855,0.68531,0.68544,640199993.0
2005-11-21 05:40:00,0.68552,0.68558,0.68539,0.68545,579599992.0
2005-11-21 05:45:00,0.68541,0.68544,0.68529,0.68539,782799990.0
2005-11-21 05:50:00,0.68543,0.68543,0.68526,0.68538,446599997.0
2005-11-21 05:55:00,0.68538,0.68555,0.68532,0.6855,514799997.0
2005-11-21 06:00:00,0.68551,0.68553,0.68543,0.68544,537500001.0
2005-11-21 06:05:00,0.68545,0.6855,0.68545,0.6855,438899989.0
2005-11-21 06:10:00,0.6855,0.68564,0.6855,0.68563,545099998.0
2005-11-21 06:15:00,0.68562,0.68568,0.68556,0.68567,563000000.0
2005-11-21 06:20:00,0.68563,0.68577,0.68561,0.68567,527800005.0
2005-11-21 06:25:00,0.68569,0.68576,0.68563,0.68566,599599996.0
2005-11-21 06:30:00,0.68568,0.68576,0.68566,0.68572,294700000.0
2005-11-21 06:35:00,0.68563,0.68566,0.6855,0.68555,451899999.0
2005-11-21 06:40:00,0.68556,0.68565,0.6855,0.68564,337599999.0
2005-11-21 06:45:00,0.68574,0.68574,0.6856,0.68567,456999996.0
2005-11-21 06:50:00,0.68565,0.68581,0.68561,0.68577,549300001.0
2005-11-21 06:55:00,0.68575,0.68578,0.68561,0.6857,595999994.0
2005-11-21 07:00:00,0.68565,0.68573,0.68563,0.68573,668599990.0
2005-11-21 07:05:00,0.68572,0.68575,0.68564,0.68575,557900004.0
2005-11-21 07:10:00,0.68572,0.68575,0.68558,0.68562,712799993.0
2005-11-21 07:15:00,0.68565,0.68572,0.68559,0.68568,716899999.0
2005-11-21 07:20:00,0.68566,0.68567,0.6855,0.68562,697799994.0
2005-11-21 07:25:00,0.68558,0.68558,0.68546,0.68558,512500002.0
2005-11-21 07:30:00,0.68556,0.68564,0.6855,0.68558,634399997.0
2005-11-21 07:35:00,0.68553,0.68553,0.68539,0.68548,693699996.0
2005-11-21 07:40:00,0.6855,0.68551,0.68544,0.68548,486299994.0
2005-11-21 07:45:00,0.68545,0.68558,0.68545,0.68558,494399995.0
2005-11-21 07:50:00,0.6856,0.68562,0.68548,0.68548,413700003.0
2005-11-21 07:55:00,0.68548,0.68562,0.68541,0.68551,582599997.0
2005-11-21 08:00:00,0.6854,0.68551,0.68529,0.68545,486900004.0
2005-11-21 08:05:00,0.68542,0.68545,0.68537,0.68545,246800004.0
2005-11-21 08:10:00,0.68543,0.68551,0.68534,0.6854,535200003.0
2005-11-21 08:15:00,0.68541,0.68545,0.68526,0.68527,312799999.0
2005-11-21 08:20:00,0.68525,0.68529,0.6851,0.6852,784799990.0
2005-11-21 08:25:00,0.68514,0.68529,0.68512,0.68524,627400002.0
2005-11-21 08:30:00,0.68523,0.68554,0.6852,0.6855,663600008.0
2005-11-21 08:35:00,0.68549,0.68575,0.68546,0.68565,624699995.0
2005-11-21 08:40:00,0.68561,0.68567,0.68536,0.68542,586899995.0
2005-11-21 08:45:00,0.68537,0.68561,0.68537,0.68545,681300005.0
2005-11-21 08:50:00,0.68545,0.68552,0.6854,0.68552,525200000.0
2005-11-21 08:55:00,0.68557,0.68563,0.6854,0.6854,713799991.0
2005-11-21 09:00:00,0.68539,0.68541,0.68521,0.68525,735600012.0
2005-11-21 09:05:00,0.68527,0.68569,0.68521,0.68561,695999997.0
2005-11-21 09:10:00,0.68562,0.68563,0.68531,0.68535,595899999.0
2005-11-21 09:15:00,0.68532,0.68538,0.68499,0.68499,611899999.0
2005-11-21 09:20:00,0.68496,0.68502,0.6848,0.68502,576299999.0
2005-11-21 09:25:00,0.68507,0.68528,0.68495,0.68495,659000008.0
2005-11-21 09:30:00,0.68495,0.68515,0.6849,0.68507,669799996.0
2005-11-21 09:35:00,0.68513,0.68535,0.68504,0.68504,509799994.0
2005-11-21 09:40:00,0.685,0.685,0.68486,0.68486,621200003.0
2005-11-21 09:45:00,0.68488,0.68525,0.68483,0.68518,984399990.0
2005-11-21 09:50:00,0.6852,0.6854,0.68505,0.6854,591000000.0
2005-11-21 09:55:00,0.68536,0.68563,0.68536,0.68555,812199998.0
2005-11-21 10:00:00,0.68549,0.6856,0.68537,0.6854,680000001.0
2005-11-21 10:05:00,0.68537,0.68589,0.68537,0.68573,876200005.0
2005-11-21 10:10:00,0.68579,0.68596,0.68566,0.68566,561700004.0
2005-11-21 10:15:00,0.68567,0.6862,0.68567,0.68612,829099998.0
2005-11-21 10:20:00,0.68612,0.68694,0.68612,0.6867,1021400008.0
2005-11-21 10:25:00,0.68672,0.68673,0.68625,0.68625,994400000.0
2005-11-21 10:30:00,0.68624,0.68645,0.6862,0.68645,864100011.0
2005-11-21 10:35:00,0.68649,0.68672,0.68638,0.68662,872500002.0
2005-11-21 10:40:00,0.68663,0.68672,0.68654,0.68661,681600004.0
2005-11-21 10:45:00,0.68661,0.68665,0.68653,0.68663,492899999.0
2005-11-21 10:50:00,0.6866,0.68668,0.68647,0.68655,706199990.0
2005-11-21 10:55:00,0.6865,0.68658,0.68639,0.68658,919700004.0
2005-11-21 11:00:00,0.68661,0.68661,0.68644,0.68656,605399993.0
2005-11-21 11:05:00,0.68652,0.68672,0.6865,0.6866,698700006.0
2005-11-21 11:10:00,0.68663,0.68674,0.68659,0.68667,656700000.0
2005-11-21 11:15:00,0.68671,0.68711,0.68665,0.68711,1036800003.0
2005-11-21 11:20:00,0.68708,0.68748,0.68698,0.68732,760300001.0
2005-11-21 11:25:00,0.68725,0.68729,0.68702,0.68707,919100004.0
2005-11-21 11:30:00,0.68713,0.68747,0.68704,0.68736,890600005.0
2005-11-21 11:35:00,0.68738,0.68738,0.68705,0.68707,509100007.0
2005-11-21 11:40:00,0.68706,0.6872,0.68702,0.68709,553500004.0
2005-11-21 11:45:00,0.68713,0.68715,0.687,0.68715,733400001.0
2005-11-21 11:50:00,0.68705,0.68709,0.68697,0.68698,530400001.0
2005-11-21 11:55:00,0.68703,0.68703,0.68675,0.68679,622199995.0
2005-11-21 12:00:00,0.68676,0.68705,0.68676,0.68693,898799997.0
2005-11-21 12:05:00,0.68687,0.68699,0.68682,0.68682,1101000007.0
2005-11-21 12:10:00,0.68681,0.68689,0.68677,0.68686,800600005.0
2005-11-21 12:15:00,0.68682,0.6869,0.68677,0.68682,923600001.0
2005-11-21 12:20:00,0.68681,0.6869,0.68674,0.68685,733300002.0
2005-11-21 12:25:00,0.68685,0.68692,0.68676,0.6869,763699996.0
2005-11-21 12:30:00,0.68689,0.68729,0.68688,0.68729,644600004.0
2005-11-21 12:35:00,0.68743,0.68749,0.68719,0.68723,765100001.0
2005-11-21 12:40:00,0.68717,0.68728,0.68699,0.68709,574400003.0
2005-11-21 12:45:00,0.68712,0.6872,0.68707,0.6871,599400001.0
2005-11-21 12:50:00,0.68711,0.68732,0.68707,0.68732,714400003.0
2005-11-21 12:55:00,0.68733,0.6877,0.68725,0.68754,841200003.0
2005-11-21 13:00:00,0.68759,0.68759,0.68739,0.68741,612800000.0
2005-11-21 13:05:00,0.6874,0.68744,0.68725,0.6873,611699999.0
2005-11-21 13:10:00,0.68728,0.68738,0.68726,0.6873,669999989.0
2005-11-21 13:15:00,0.68727,0.68735,0.68697,0.68697,962600007.0
2005-11-21 13:20:00,0.68687,0.68708,0.68684,0.68704,344200000.0
2005-11-21 13:25:00,0.68699,0.687,0.68684,0.6869,514100010.0
2005-11-21 13:30:00,0.68689,0.68698,0.68681,0.68687,679599994.0
2005-11-21 13:35:00,0.68685,0.68689,0.6867,0.68681,463600000.0
2005-11-21 13:40:00,0.6869,0.6869,0.68662,0.68663,565099996.0
2005-11-21 13:45:00,0.68663,0.68665,0.6864,0.68646,696900002.0
2005-11-21 13:50:00,0.68644,0.68661,0.68642,0.68655,783499996.0
2005-11-21 13:55:00,0.68651,0.68695,0.68643,0.68695,674699998.0
2005-11-21 14:00:00,0.68695,0.68695,0.68675,0.68676,646400001.0
2005-11-21 14:05:00,0.6867,0.68703,0.6867,0.68674,853700001.0
2005-11-21 14:10:00,0.6868,0.6868,0.68666,0.68675,748200001.0
2005-11-21 14:15:00,0.68678,0.68683,0.68665,0.68668,650600002.0
2005-11-21 14:20:00,0.6867,0.68678,0.68664,0.68666,656999996.0
2005-11-21 14:25:00,0.68667,0.68674,0.68649,0.68649,687100006.0
2005-11-21 14:30:00,0.68649,0.68666,0.68649,0.68652,660100009.0
2005-11-21 14:35:00,0.68653,0.68661,0.68647,0.68661,692900000.0
2005-11-21 14:40:00,0.68662,0.68669,0.68654,0.68657,534599999.0
2005-11-21 14:45:00,0.68659,0.68659,0.68644,0.68654,718199996.0
2005-11-21 14:50:00,0.68657,0.68665,0.68652,0.68652,636600001.0
2005-11-21 14:55:00,0.68654,0.68657,0.68647,0.68655,644900005.0
2005-11-21 15:00:00,0.68653,0.68659,0.68644,0.68651,671499992.0
2005-11-21 15:05:00,0.68649,0.68654,0.68636,0.68636,652000010.0
2005-11-21 15:10:00,0.68639,0.6866,0.68638,0.68657,859700002.0
2005-11-21 15:15:00,0.68661,0.68679,0.68659,0.68667,437199999.0
2005-11-21 15:20:00,0.68669,0.68705,0.68667,0.6869,669500000.0
2005-11-21 15:25:00,0.68686,0.68725,0.68686,0.6872,711500001.0
2005-11-21 15:30:00,0.68726,0.68747,0.68719,0.68719,863399996.0
2005-11-21 15:35:00,0.68727,0.68744,0.68718,0.68738,517700003.0
2005-11-21 15:40:00,0.68744,0.68748,0.68719,0.68724,610599990.0
2005-11-21 15:45:00,0.68723,0.68727,0.68712,0.68712,602199999.0
2005-11-21 15:50:00,0.68713,0.68717,0.68704,0.68707,434900000.0
2005-11-21 15:55:00,0.68709,0.68734,0.68709,0.68723,550200000.0
2005-11-21 16:00:00,0.68718,0.68724,0.687,0.68705,493999998.0
2005-11-21 16:05:00,0.68695,0.68697,0.68674,0.68693,879099997.0
2005-11-21 16:10:00,0.68692,0.68692,0.68637,0.68642,797399999.0
2005-11-21 16:15:00,0.68644,0.68647,0.68625,0.68634,580300003.0
2005-11-21 16:20:00,0.68635,0.68642,0.68594,0.68598,897800008.0
2005-11-21 16:25:00,0.68599,0.68635,0.68585,0.68617,710599999.0
2005-11-21 16:30:00,0.68617,0.68646,0.68617,0.68633,614500000.0
2005-11-21 16:35:00,0.68635,0.68646,0.68632,0.68632,844499995.0
2005-11-21 16:40:00,0.68626,0.68632,0.68609,0.68617,739600010.0
2005-11-21 16:45:00,0.68617,0.68622,0.68605,0.68619,837900007.0
2005-11-21 16:50:00,0.68618,0.68624,0.68603,0.6861,679199996.0
2005-11-21 16:55:00,0.68606,0.68633,0.68606,0.68619,843899997.0
2005-11-21 17:00:00,0.68616,0.68646,0.68616,0.68632,844100004.0
2005-11-21 17:05:00,0.6863,0.68646,0.68568,0.68569,1044199993.0
2005-11-21 17:10:00,0.68563,0.68563,0.68413,0.68455,622299999.0
2005-11-21 17:15:00,0.68458,0.68462,0.68427,0.68446,1045299998.0
2005-11-21 17:20:00,0.68449,0.6847,0.68445,0.68457,773900001.0
2005-11-21 17:25:00,0.6845,0.68454,0.68438,0.68445,823899998.0
2005-11-21 17:30:00,0.6844,0.6844,0.68392,0.68401,975000003.0
2005-11-21 17:35:00,0.68401,0.68407,0.68338,0.6834,749999998.0
2005-11-21 17:40:00,0.68351,0.68377,0.68337,0.68345,745800002.0
2005-11-21 17:45:00,0.68345,0.68372,0.6834,0.6835,670499997.0
2005-11-21 17:50:00,0.68342,0.68349,0.68328,0.68343,876000003.0
2005-11-21 17:55:00,0.68341,0.68346,0.68277,0.68277,1035400007.0
2005-11-21 18:00:00,0.68279,0.68317,0.68279,0.68297,5851699993.0
2005-11-21 18:05:00,0.68292,0.6831,0.68277,0.68289,5438500022.0
2005-11-21 18:10:00,0.68292,0.68304,0.68265,0.68266,5118700004.0
2005-11-21 18:15:00,0.68261,0.6829,0.6824,0.68274,5310000017.0
2005-11-21 18:20:00,0.68274,0.68295,0.68263,0.68271,4992000003.0
2005-11-21 18:25:00,0.68267,0.68286,0.68266,0.6828,4075799997.0
2005-11-21 18:30:00,0.6828,0.68308,0.68268,0.68298,3929500019.0
2005-11-21 18:35:00,0.68298,0.68313,0.68291,0.68308,1726500003.0
2005-11-21 18:40:00,0.68307,0.68318,0.68299,0.68316,2649700004.0
2005-11-21 18:45:00,0.68316,0.68322,0.68299,0.68307,1293200010.0
2005-11-21 18:50:00,0.68309,0.68334,0.68309,0.68332,2014100004.0
2005-11-21 18:55:00,0.68329,0.68343,0.68319,0.68339,2965599992.0
2005-11-21 19:00:00,0.68335,0.68345,0.68303,0.68318,1784899997.0
2005-11-21 19:05:00,0.68315,0.68317,0.68303,0.68316,2818799998.0
2005-11-21 19:10:00,0.68317,0.68317,0.68287,0.68312,1502400010.0
2005-11-21 19:15:00,0.68315,0.68328,0.68299,0.68302,1908500000.0
2005-11-21 19:20:00,0.68296,0.6832,0.68285,0.68288,1586499996.0
2005-11-21 19:25:00,0.68289,0.68294,0.68275,0.68294,2419000023.0
2005-11-21 19:30:00,0.68295,0.68307,0.68295,0.68303,2398400011.0
2005-11-21 19:35:00,0.68303,0.68304,0.68283,0.68286,2249599998.0
2005-11-21 19:40:00,0.68282,0.68293,0.68262,0.68262,1944699999.0
2005-11-21 19:45:00,0.68268,0.68283,0.68249,0.68258,1174199996.0
2005-11-21 19:50:00,0.68262,0.68267,0.68252,0.68263,1235100001.0
2005-11-21 19:55:00,0.68266,0.6827,0.68256,0.68262,1665699994.0
2005-11-21 20:00:00,0.6827,0.68287,0.68269,0.6828,823999996.0
2005-11-21 20:05:00,0.6828,0.6828,0.68268,0.68272,1094800004.0
2005-11-21 20:10:00,0.68268,0.68287,0.68264,0.68273,2281600002.0
2005-11-21 20:15:00,0.68275,0.68277,0.68265,0.68265,2299799999.0
2005-11-21 20:20:00,0.68268,0.68273,0.68257,0.68257,1501700004.0
2005-11-21 20:25:00,0.68254,0.68262,0.68246,0.68247,3019199991.0
2005-11-21 20:30:00,0.68248,0.68262,0.68245,0.68251,4907700010.0
2005-11-21 20:35:00,0.68255,0.68256,0.68246,0.6825,2968100006.0
2005-11-21 20:40:00,0.68251,0.68259,0.68243,0.68248,2399099989.0
2005-11-21 20:45:00,0.68252,0.6826,0.68243,0.6825,2477100000.0
2005-11-21 20:50:00,0.68249,0.68258,0.68239,0.68255,4004200005.0
2005-11-21 20:55:00,0.68256,0.68273,0.68247,0.68256,5030600016.0
2005-11-21 21:00:00,0.68258,0.68269,0.68252,0.68266,4458099997.0
2005-11-21 21:05:00,0.68265,0.68324,0.68262,0.68305,2105999999.0
2005-11-21 21:10:00,0.68307,0.68318,0.68292,0.68298,1321700004.0
2005-11-21 21:15:00,0.68298,0.68312,0.68296,0.68309,1631099996.0
2005-11-21 21:20:00,0.68315,0.68319,0.683,0.683,2392199991.0
2005-11-21 21:25:00,0.68302,0.6831,0.68283,0.68283,854100002.0
2005-11-21 21:30:00,0.68282,0.68285,0.68267,0.68273,1878999992.0
2005-11-21 21:35:00,0.68275,0.68287,0.68269,0.68274,1092099993.0
2005-11-21 21:40:00,0.68266,0.68278,0.6826,0.68275,1269599995.0
2005-11-21 21:45:00,0.68275,0.68275,0.68252,0.68252,1082300002.0
2005-11-21 21:50:00,0.68247,0.68251,0.68235,0.68238,883599998.0
2005-11-21 21:55:00,0.68237,0.68246,0.68231,0.68245,1268199995.0
2005-11-21 22:00:00,0.68253,0.68288,0.6823,0.68239,1428699997.0
2005-11-21 22:05:00,0.68236,0.68242,0.68225,0.68233,1006899992.0
2005-11-21 22:10:00,0.6823,0.68247,0.68225,0.6823,1054400000.0
2005-11-21 22:15:00,0.6823,0.68231,0.68195,0.68197,1672899999.0
2005-11-21 22:20:00,0.68199,0.68208,0.68195,0.68202,1684099991.0
2005-11-21 22:25:00,0.682,0.68223,0.68196,0.68216,1366899994.0
2005-11-21 22:30:00,0.68217,0.68223,0.6821,0.6822,1172499996.0
2005-11-21 22:35:00,0.68219,0.68236,0.68213,0.68232,1221699995.0
2005-11-21 22:40:00,0.68232,0.68241,0.68228,0.68236,1052299997.0
2005-11-21 22:45:00,0.68238,0.68241,0.68227,0.6823,757700001.0
2005-11-21 22:50:00,0.68229,0.68236,0.68219,0.68233,651799998.0
2005-11-21 22:55:00,0.6823,0.68231,0.68213,0.68213,1056100001.0
2005-11-21 23:00:00,0.68195,0.68237,0.68195,0.68233,682199995.0
2005-11-21 23:05:00,0.68232,0.68263,0.68232,0.68263,919199991.0
2005-11-21 23:10:00,0.68263,0.68264,0.68249,0.68257,692299997.0
2005-11-21 23:15:00,0.68258,0.68263,0.6825,0.68259,463000003.0
2005-11-21 23:20:00,0.68264,0.68269,0.68255,0.6826,651600001.0
2005-11-21 23:25:00,0.68259,0.68277,0.68259,0.68268,607099998.0
2005-11-21 23:30:00,0.68268,0.68288,0.68261,0.68285,614699995.0
2005-11-21 23:35:00,0.68291,0.68301,0.68287,0.683,662300003.0
2005-11-21 23:40:00,0.683,0.68303,0.68293,0.68299,669899997.0
2005-11-21 23:45:00,0.68303,0.68314,0.68303,0.68309,240000001.0
2005-11-21 23:50:00,0.68307,0.68331,0.683,0.68315,579499995.0
2005-11-21 23:55:00,0.68322,0.68327,0.68295,0.68321,699199996.0
2005-11-22 00:00:00,0.68317,0.68358,0.68315,0.68327,755299990.0
2005-11-22 00:05:00,0.68339,0.68372,0.68311,0.6835,600900001.0
2005-11-22 00:10:00,0.68331,0.68369,0.68331,0.6835,1056900007.0
2005-11-22 00:15:00,0.68358,0.68374,0.6831,0.68337,862399997.0
2005-11-22 00:20:00,0.68299,0.6837,0.68299,0.68327,926900007.0
2005-11-22 00:25:00,0.68327,0.68348,0.68307,0.68335,1092699997.0
2005-11-22 00:30:00,0.68312,0.68359,0.68307,0.68325,603700001.0
2005-11-22 00:35:00,0.6832,0.68338,0.68319,0.68338,408700001.0
2005-11-22 00:40:00,0.68338,0.68342,0.68329,0.68329,601400004.0
2005-11-22 00:45:00,0.6833,0.68338,0.6833,0.6833,444200001.0
2005-11-22 00:50:00,0.68335,0.68339,0.68327,0.68332,411000004.0
2005-11-22 00:55:00,0.68335,0.68346,0.68327,0.6834,613299993.0
2005-11-22 01:00:00,0.68337,0.68342,0.68333,0.68339,606899999.0
2005-11-22 01:05:00,0.68336,0.68342,0.68328,0.68336,586600004.0
2005-11-22 01:10:00,0.68338,0.68338,0.68319,0.68323,797000003.0
2005-11-22 01:15:00,0.68318,0.68325,0.68315,0.6832,500600001.0
2005-11-22 01:20:00,0.68319,0.68333,0.68316,0.68333,567100005.0
2005-11-22 01:25:00,0.68333,0.68341,0.68325,0.68341,374899997.0
2005-11-22 01:30:00,0.68337,0.68337,0.6832,0.68337,552499994.0
2005-11-22 01:35:00,0.68338,0.68358,0.68335,0.68354,658100003.0
2005-11-22 01:40:00,0.68348,0.68357,0.68347,0.68352,913100003.0
2005-11-22 01:45:00,0.68356,0.68361,0.6835,0.6835,753600000.0
2005-11-22 01:50:00,0.6835,0.68362,0.68345,0.6835,704099998.0
2005-11-22 01:55:00,0.68346,0.68364,0.68345,0.68362,488800000.0
2005-11-22 02:00:00,0.6836,0.68367,0.68347,0.68355,635399997.0
2005-11-22 02:05:00,0.68356,0.68356,0.6834,0.68347,847699999.0
2005-11-22 02:10:00,0.68346,0.6835,0.68336,0.68347,704800009.0
2005-11-22 02:15:00,0.68343,0.68348,0.68323,0.68334,667699998.0
2005-11-22 02:20:00,0.68331,0.68346,0.68328,0.68346,653400002.0
2005-11-22 02:25:00,0.68348,0.68353,0.68315,0.6832,867599994.0
2005-11-22 02:30:00,0.68319,0.68331,0.68315,0.68331,463200001.0
2005-11-22 02:35:00,0.68326,0.68335,0.68326,0.68334,481000003.0
2005-11-22 02:40:00,0.68339,0.68364,0.68333,0.68364,483400005.0
2005-11-22 02:45:00,0.6836,0.68361,0.68342,0.68348,446900007.0
2005-11-22 02:50:00,0.68344,0.68351,0.68333,0.68338,655199998.0
2005-11-22 02:55:00,0.68338,0.68347,0.68331,0.68339,482100002.0
2005-11-22 03:00:00,0.68341,0.68343,0.68331,0.68331,767000006.0
2005-11-22 03:05:00,0.68333,0.68339,0.68316,0.6832,642999995.0
2005-11-22 03:10:00,0.68324,0.6833,0.68313,0.68329,593500006.0
2005-11-22 03:15:00,0.68335,0.68338,0.68324,0.68325,537899991.0
2005-11-22 03:20:00,0.68323,0.68329,0.68317,0.68327,199899999.0
2005-11-22 03:25:00,0.6832,0.68325,0.68315,0.68325,174100001.0
2005-11-22 03:30:00,0.68323,0.68327,0.68312,0.68318,385799999.0
2005-11-22 03:35:00,0.6832,0.68325,0.6831,0.6831,631999988.0
2005-11-22 03:40:00,0.68314,0.68324,0.68314,0.68319,330400003.0
2005-11-22 03:45:00,0.68319,0.68332,0.68319,0.68324,282399997.0
2005-11-22 03:50:00,0.6832,0.6833,0.68311,0.68319,510500001.0
2005-11-22 03:55:00,0.6832,0.68335,0.68319,0.68328,474299998.0
2005-11-22 04:00:00,0.68333,0.68333,0.68317,0.68318,609699996.0
2005-11-22 04:05:00,0.68321,0.68322,0.68305,0.68309,326200000.0
2005-11-22 04:10:00,0.68307,0.68323,0.68305,0.68312,506999996.0
2005-11-22 04:15:00,0.68308,0.68313,0.68298,0.68303,666900000.0
2005-11-22 04:20:00,0.68302,0.68306,0.68296,0.68296,564500000.0
2005-11-22 04:25:00,0.683,0.68308,0.68292,0.68298,434099997.0
2005-11-22 04:30:00,0.68298,0.68303,0.68295,0.68298,584200002.0
2005-11-22 04:35:00,0.683,0.68307,0.68293,0.68295,656000001.0
2005-11-22 04:40:00,0.683,0.68311,0.68297,0.68307,563099997.0
2005-11-22 04:45:00,0.683,0.6831,0.68298,0.68306,584900006.0
2005-11-22 04:50:00,0.68306,0.68321,0.68305,0.68316,445000000.0
2005-11-22 04:55:00,0.68313,0.68323,0.68311,0.68317,382900003.0
2005-11-22 05:00:00,0.68314,0.68319,0.6831,0.68313,560900006.0
2005-11-22 05:05:00,0.68318,0.68318,0.68304,0.6831,276000002.0
2005-11-22 05:10:00,0.68302,0.6831,0.68299,0.68302,491299999.0
2005-11-22 05:15:00,0.68303,0.68313,0.68301,0.68312,588399998.0
2005-11-22 05:20:00,0.68308,0.68316,0.68308,0.6831,221799997.0
2005-11-22 05:25:00,0.68315,0.68319,0.68305,0.68317,311400000.0
2005-11-22 05:30:00,0.68318,0.68319,0.68308,0.68312,671499999.0
2005-11-22 05:35:00,0.68315,0.68318,0.6831,0.68312,265700001.0
2005-11-22 05:40:00,0.68318,0.68318,0.68309,0.6831,507800000.0
2005-11-22 05:45:00,0.6831,0.68315,0.68303,0.68305,734099995.0
2005-11-22 05:50:00,0.6831,0.68313,0.68302,0.6831,395199999.0
2005-11-22 05:55:00,0.6831,0.68313,0.68307,0.68312,335900006.0
2005-11-22 06:00:00,0.68308,0.68309,0.68298,0.68299,350199996.0
2005-11-22 06:05:00,0.68296,0.68297,0.68284,0.68292,466199994.0
2005-11-22 06:10:00,0.68295,0.68295,0.68285,0.6829,402799994.0
2005-11-22 06:15:00,0.68287,0.68296,0.68285,0.68294,595000005.0
2005-11-22 06:20:00,0.68287,0.68296,0.68283,0.68283,571100003.0
2005-11-22 06:25:00,0.6828,0.68283,0.68275,0.68281,473800002.0
2005-11-22 06:30:00,0.6828,0.68298,0.68278,0.68295,527000003.0
2005-11-22 06:35:00,0.68293,0.68299,0.68287,0.68291,347100003.0
2005-11-22 06:40:00,0.68296,0.68301,0.68293,0.68295,604700006.0
2005-11-22 06:45:00,0.68302,0.68302,0.68282,0.68282,631399998.0
2005-11-22 06:50:00,0.6829,0.68296,0.68275,0.6828,435900003.0
2005-11-22 06:55:00,0.68281,0.68292,0.6828,0.68285,626999989.0
2005-11-22 07:00:00,0.68287,0.68296,0.6828,0.68296,431999999.0
2005-11-22 07:05:00,0.68294,0.68308,0.6829,0.68301,494600004.0
2005-11-22 07:10:00,0.68295,0.68304,0.68284,0.68287,596200000.0
2005-11-22 07:15:00,0.6829,0.68293,0.68277,0.68278,684799998.0
2005-11-22 07:20:00,0.6828,0.68286,0.68273,0.6828,617299997.0
2005-11-22 07:25:00,0.68277,0.68305,0.68277,0.683,611199993.0
2005-11-22 07:30:00,0.68298,0.68302,0.68288,0.68298,572200002.0
2005-11-22 07:35:00,0.68298,0.68308,0.68292,0.68302,517900006.0
2005-11-22 07:40:00,0.68305,0.68305,0.68287,0.68287,665200006.0
2005-11-22 07:45:00,0.68285,0.68298,0.68285,0.68288,531499994.0
2005-11-22 07:50:00,0.6829,0.68292,0.68279,0.68279,937200000.0
2005-11-22 07:55:00,0.6828,0.68284,0.68271,0.68277,607299991.0
2005-11-22 08:00:00,0.68276,0.68281,0.6827,0.68274,575499993.0
2005-11-22 08:05:00,0.68275,0.68278,0.6827,0.68274,268999999.0
2005-11-22 08:10:00,0.6827,0.68289,0.6827,0.68288,790799994.0
2005-11-22 08:15:00,0.6829,0.68298,0.68279,0.68298,239900003.0
2005-11-22 08:20:00,0.68299,0.68308,0.68296,0.68304,666099998.0
2005-11-22 08:25:00,0.68299,0.68309,0.68293,0.68297,691600003.0
2005-11-22 08:30:00,0.68297,0.68312,0.68297,0.68304,744599994.0
2005-11-22 08:35:00,0.68301,0.68318,0.68301,0.68315,659500000.0
2005-11-22 08:40:00,0.68308,0.6831,0.68298,0.68308,686500006.0
2005-11-22 08:45:00,0.683,0.68313,0.683,0.68312,474100003.0
2005-11-22 08:50:00,0.68306,0.68312,0.683,0.68307,564400000.0
2005-11-22 08:55:00,0.68308,0.68312,0.68295,0.68303,726199992.0
2005-11-22 09:00:00,0.68301,0.68326,0.68299,0.68324,577299995.0
2005-11-22 09:05:00,0.68324,0.68329,0.683,0.68309,610500001.0
2005-11-22 09:10:00,0.68307,0.68335,0.68303,0.68335,614400001.0
2005-11-22 09:15:00,0.68336,0.68351,0.68333,0.68349,705799994.0
2005-11-22 09:20:00,0.68343,0.68361,0.68335,0.6835,583600001.0
2005-11-22 09:25:00,0.68353,0.68353,0.68339,0.6835,764400002.0
2005-11-22 09:30:00,0.68351,0.68354,0.68333,0.68336,728100008.0
2005-11-22 09:35:00,0.68332,0.68343,0.68327,0.68333,602000001.0
2005-11-22 09:40:00,0.68325,0.68325,0.68304,0.6831,861699996.0
2005-11-22 09:45:00,0.68312,0.68322,0.68307,0.6831,745000008.0
2005-11-22 09:50:00,0.68312,0.68314,0.68292,0.68303,812400011.0
2005-11-22 09:55:00,0.68302,0.68309,0.68292,0.68292,719400003.0
2005-11-22 10:00:00,0.68292,0.68344,0.68292,0.68344,724800003.0
2005-11-22 10:05:00,0.68345,0.68363,0.68336,0.68361,623100001.0
2005-11-22 10:10:00,0.68367,0.68381,0.68355,0.68363,697500002.0
2005-11-22 10:15:00,0.68365,0.68376,0.68356,0.68373,824399994.0
2005-11-22 10:20:00,0.68376,0.68395,0.68358,0.68395,418200004.0
2005-11-22 10:25:00,0.68393,0.68397,0.68374,0.68382,952600009.0
2005-11-22 10:30:00,0.68381,0.68401,0.68356,0.68362,598500003.0
2005-11-22 10:35:00,0.68377,0.68427,0.68377,0.68422,683599994.0
2005-11-22 10:40:00,0.68423,0.68424,0.6837,0.68375,647399996.0
2005-11-22 10:45:00,0.68375,0.68391,0.68372,0.68383,702199998.0
2005-11-22 10:50:00,0.68379,0.68396,0.68376,0.68388,637600000.0
2005-11-22 10:55:00,0.68392,0.684,0.68361,0.68366,599400003.0
2005-11-22 11:00:00,0.6836,0.68383,0.6836,0.68383,608099997.0
2005-11-22 11:05:00,0.68379,0.6839,0.68365,0.68384,649400001.0
2005-11-22 11:10:00,0.68391,0.684,0.68379,0.68382,788800004.0
2005-11-22 11:15:00,0.68389,0.68396,0.68376,0.68387,812200011.0
2005-11-22 11:20:00,0.68388,0.68403,0.68383,0.68395,744199997.0
2005-11-22 11:25:00,0.68391,0.68391,0.68374,0.68379,788400004.0
2005-11-22 11:30:00,0.68382,0.68392,0.68371,0.68373,821999999.0
2005-11-22 11:35:00,0.68374,0.68377,0.683,0.683,677700008.0
2005-11-22 11:40:00,0.68298,0.68304,0.68293,0.68298,634099999.0
2005-11-22 11:45:00,0.68299,0.6832,0.68284,0.6832,739200000.0
2005-11-22 11:50:00,0.68311,0.68326,0.68311,0.68326,882599996.0
2005-11-22 11:55:00,0.68335,0.68339,0.68317,0.68334,642200005.0
2005-11-22 12:00:00,0.68326,0.68334,0.68316,0.68316,713800003.0
2005-11-22 12:05:00,0.68318,0.68355,0.68318,0.68348,735599994.0
2005-11-22 12:10:00,0.68346,0.68347,0.68322,0.68326,550399999.0
2005-11-22 12:15:00,0.68322,0.68353,0.68318,0.68351,673700005.0
2005-11-22 12:20:00,0.68359,0.68364,0.68354,0.68358,541099997.0
2005-11-22 12:25:00,0.68358,0.68358,0.6833,0.68334,606799997.0
2005-11-22 12:30:00,0.68335,0.68358,0.68335,0.68356,663600001.0
2005-11-22 12:35:00,0.68354,0.68383,0.68354,0.68378,665899991.0
2005-11-22 12:40:00,0.68374,0.68382,0.68363,0.68378,743599993.0
2005-11-22 12:45:00,0.68384,0.68389,0.68367,0.68377,555400003.0
2005-11-22 12:50:00,0.68377,0.68385,0.6837,0.68381,668400004.0
2005-11-22 12:55:00,0.68384,0.68394,0.68379,0.6838,733699993.0
2005-11-22 13:00:00,0.68391,0.68406,0.68347,0.68355,768499995.0
2005-11-22 13:05:00,0.68355,0.68368,0.6835,0.68367,867399998.0
2005-11-22 13:10:00,0.68359,0.68373,0.68355,0.68366,477699999.0
2005-11-22 13:15:00,0.6836,0.68374,0.68357,0.68359,667000006.0
2005-11-22 13:20:00,0.6835,0.68351,0.6834,0.6834,439200003.0
2005-11-22 13:25:00,0.68336,0.6834,0.68312,0.6832,554900005.0
2005-11-22 13:30:00,0.6832,0.68329,0.68315,0.68319,675300004.0
2005-11-22 13:35:00,0.68316,0.68333,0.68316,0.68322,671299999.0
2005-11-22 13:40:00,0.6833,0.68334,0.68319,0.68322,817400008.0
2005-11-22 13:45:00,0.68323,0.68346,0.68323,0.68342,634700002.0
2005-11-22 13:50:00,0.6834,0.68344,0.6833,0.68338,839500000.0
2005-11-22 13:55:00,0.6834,0.68343,0.6833,0.68336,622000004.0
2005-11-22 14:00:00,0.68341,0.68347,0.68322,0.68331,628000000.0
2005-11-22 14:05:00,0.68326,0.68335,0.68322,0.68324,613400006.0
2005-11-22 14:10:00,0.6832,0.68326,0.68303,0.68309,652000006.0
2005-11-22 14:15:00,0.68308,0.68333,0.68307,0.68324,430299999.0
2005-11-22 14:20:00,0.68322,0.6833,0.68312,0.68312,630899997.0
2005-11-22 14:25:00,0.6831,0.68348,0.68303,0.68348,768699995.0
2005-11-22 14:30:00,0.68348,0.68353,0.6834,0.6835,381199997.0
2005-11-22 14:35:00,0.68349,0.68356,0.68342,0.68347,789200006.0
2005-11-22 14:40:00,0.68349,0.68352,0.68341,0.68348,477699998.0
2005-11-22 14:45:00,0.68351,0.68363,0.68351,0.6836,479999999.0
2005-11-22 14:50:00,0.68358,0.68399,0.6835,0.68399,563999998.0
2005-11-22 14:55:00,0.68417,0.68425,0.68378,0.68407,856400001.0
2005-11-22 15:00:00,0.68404,0.68409,0.6839,0.68403,945199991.0
2005-11-22 15:05:00,0.68407,0.68427,0.68406,0.6842,650399998.0
2005-11-22 15:10:00,0.68424,0.6846,0.68422,0.6845,576600002.0
2005-11-22 15:15:00,0.68449,0.68465,0.68447,0.68451,574499989.0
2005-11-22 15:20:00,0.68455,0.68459,0.68444,0.68451,493000000.0
2005-11-22 15:25:00,0.6845,0.68451,0.6844,0.68446,664299991.0
2005-11-22 15:30:00,0.6845,0.68459,0.68437,0.68455,762699999.0
2005-11-22 15:35:00,0.68458,0.68458,0.68432,0.68442,973800005.0
2005-11-22 15:40:00,0.68443,0.68446,0.68429,0.68435,529699999.0
2005-11-22 15:45:00,0.68432,0.68443,0.68426,0.6843,484300004.0
2005-11-22 15:50:00,0.68434,0.68453,0.68434,0.68445,661999997.0
2005-11-22 15:55:00,0.68445,0.68458,0.68443,0.68456,429100001.0
2005-11-22 16:00:00,0.6845,0.68463,0.68445,0.68455,774699990.0
2005-11-22 16:05:00,0.68451,0.68464,0.68451,0.6846,892299998.0
2005-11-22 16:10:00,0.68459,0.68462,0.68438,0.68446,629900005.0
2005-11-22 16:15:00,0.68445,0.68455,0.68443,0.6845,577100001.0
2005-11-22 16:20:00,0.68448,0.68453,0.68427,0.68427,614400001.0
2005-11-22 16:25:00,0.68426,0.68435,0.68422,0.68435,718399999.0
2005-11-22 16:30:00,0.6844,0.68454,0.6844,0.68448,700099999.0
2005-11-22 16:35:00,0.68451,0.68453,0.68435,0.68437,733400007.0
2005-11-22 16:40:00,0.68434,0.6844,0.6841,0.6841,636000000.0
2005-11-22 16:45:00,0.68405,0.6844,0.68399,0.68436,715599997.0
2005-11-22 16:50:00,0.68446,0.68448,0.68427,0.68442,692799995.0
2005-11-22 16:55:00,0.68442,0.68443,0.68419,0.68425,928400000.0
2005-11-22 17:00:00,0.68428,0.6843,0.68409,0.68416,660700000.0
2005-11-22 17:05:00,0.68418,0.68464,0.68418,0.68457,771400005.0
2005-11-22 17:10:00,0.68463,0.68506,0.68454,0.68496,510299998.0
2005-11-22 17:15:00,0.68498,0.68532,0.68485,0.68521,644299997.0
2005-11-22 17:20:00,0.68528,0.6853,0.68495,0.6851,638300004.0
2005-11-22 17:25:00,0.68508,0.68523,0.68508,0.68515,762999996.0
2005-11-22 17:30:00,0.68519,0.68526,0.68513,0.68518,741999995.0
2005-11-22 17:35:00,0.68522,0.68532,0.685,0.685,698600002.0
2005-11-22 17:40:00,0.68501,0.6851,0.68469,0.68472,633400005.0
2005-11-22 17:45:00,0.68464,0.68493,0.6846,0.6849,982900007.0
2005-11-22 17:50:00,0.68479,0.68507,0.68479,0.68499,634899993.0
2005-11-22 17:55:00,0.68496,0.685,0.68447,0.68447,746099995.0
2005-11-22 18:00:00,0.68437,0.68455,0.68418,0.68433,5888799985.0
2005-11-22 18:05:00,0.68428,0.685,0.68407,0.68418,5162299989.0
2005-11-22 18:10:00,0.68416,0.68439,0.68404,0.68414,5963900007.0
2005-11-22 18:15:00,0.68418,0.68426,0.68403,0.68409,5525400009.0
2005-11-22 18:20:00,0.6841,0.68427,0.68409,0.68425,5089100014.0
2005-11-22 18:25:00,0.68426,0.68439,0.68417,0.68422,4276400015.0
2005-11-22 18:30:00,0.68421,0.68442,0.68405,0.68414,3973699993.0
2005-11-22 18:35:00,0.68418,0.68449,0.68418,0.6844,1848199994.0
2005-11-22 18:40:00,0.68441,0.68474,0.68438,0.68459,2545699993.0
2005-11-22 18:45:00,0.68456,0.68459,0.68443,0.68454,1354200009.0
2005-11-22 18:50:00,0.68453,0.68454,0.68425,0.68437,2084099999.0
2005-11-22 18:55:00,0.68438,0.68475,0.68435,0.68465,3252499999.0
2005-11-22 19:00:00,0.68466,0.68517,0.68462,0.68502,1937500001.0
2005-11-22 19:05:00,0.68499,0.68514,0.68483,0.68494,2863099984.0
2005-11-22 19:10:00,0.68493,0.68497,0.6848,0.68497,1681200006.0
2005-11-22 19:15:00,0.68496,0.68497,0.68469,0.68475,2117700005.0
2005-11-22 19:20:00,0.68472,0.68482,0.68462,0.68479,1555399996.0
2005-11-22 19:25:00,0.68478,0.68482,0.68461,0.68465,2190799991.0
2005-11-22 19:30:00,0.68466,0.68475,0.68447,0.68455,2369000002.0
2005-11-22 19:35:00,0.68456,0.68472,0.68442,0.6845,2655199986.0
2005-11-22 19:40:00,0.68446,0.68454,0.68399,0.68402,1695800000.0
2005-11-22 19:45:00,0.68407,0.6844,0.68405,0.68439,871600002.0
2005-11-22 19:50:00,0.68441,0.68457,0.68441,0.6845,1327399999.0
2005-11-22 19:55:00,0.68453,0.6846,0.68449,0.68452,1509200000.0
2005-11-22 20:00:00,0.68456,0.68456,0.68442,0.68446,960200008.0
2005-11-22 20:05:00,0.68446,0.68449,0.68438,0.68449,1185000002.0
2005-11-22 20:10:00,0.6845,0.68458,0.68444,0.68448,2046500002.0
2005-11-22 20:15:00,0.6845,0.68457,0.68437,0.6844,2050400007.0
2005-11-22 20:20:00,0.68443,0.68448,0.68432,0.68443,1400300004.0
2005-11-22 20:25:00,0.68447,0.68459,0.6844,0.68442,2978399994.0
2005-11-22 20:30:00,0.68443,0.68454,0.68437,0.68443,4980200024.0
2005-11-22 20:35:00,0.68447,0.68453,0.68438,0.68441,2461800011.0
2005-11-22 20:40:00,0.68443,0.68487,0.68443,0.68476,2481599992.0
2005-11-22 20:45:00,0.68473,0.68487,0.68464,0.6848,2180199997.0
2005-11-22 20:50:00,0.6848,0.6848,0.68464,0.6847,3947899981.0
2005-11-22 20:55:00,0.68473,0.68482,0.68457,0.6846,4937900006.0
2005-11-22 21:00:00,0.6847,0.68502,0.68467,0.68492,4851999997.0
2005-11-22 21:05:00,0.68487,0.68502,0.68466,0.68475,2118599990.0
2005-11-22 21:10:00,0.68468,0.6856,0.68443,0.68505,1548599999.0
2005-11-22 21:15:00,0.68503,0.68526,0.68472,0.68481,1660300003.0
2005-11-22 21:20:00,0.68491,0.68561,0.68491,0.68546,2774999998.0
2005-11-22 21:25:00,0.68549,0.68574,0.68542,0.68543,1213300002.0
2005-11-22 21:30:00,0.68545,0.68558,0.68534,0.68541,2110099992.0
2005-11-22 21:35:00,0.68543,0.68554,0.68517,0.6852,1010199993.0
2005-11-22 21:40:00,0.68516,0.68587,0.68502,0.68587,1404099999.0
2005-11-22 21:45:00,0.68592,0.68615,0.68526,0.68615,1164400007.0
2005-11-22 21:50:00,0.68609,0.68621,0.68551,0.68582,939899993.0
2005-11-22 21:55:00,0.6858,0.6858,0.68502,0.68563,1146899984.0
2005-11-22 22:00:00,0.6857,0.68583,0.68464,0.68573,1390300006.0
2005-11-22 22:05:00,0.68568,0.68591,0.68547,0.68591,1207300009.0
2005-11-22 22:10:00,0.68595,0.68607,0.68551,0.68575,1148500003.0
2005-11-22 22:15:00,0.68574,0.68575,0.6851,0.68544,1484900002.0
2005-11-22 22:20:00,0.68544,0.68566,0.68531,0.68562,1864900003.0
2005-11-22 22:25:00,0.6856,0.68589,0.68556,0.68585,1190899996.0
2005-11-22 22:30:00,0.68589,0.68592,0.6858,0.6858,1160699999.0
2005-11-22 22:35:00,0.6858,0.68591,0.68569,0.68574,1180400015.0
2005-11-22 22:40:00,0.68571,0.6859,0.68567,0.68575,1371600003.0
2005-11-22 22:45:00,0.68579,0.68581,0.6857,0.68574,1000599998.0
2005-11-22 22:50:00,0.6858,0.68593,0.6858,0.68588,556500000.0
2005-11-22 22:55:00,0.68587,0.6859,0.68558,0.68558,897800007.0
2005-11-22 23:00:00,0.68539,0.68587,0.68539,0.68582,555500000.0
2005-11-22 23:05:00,0.68583,0.6859,0.68582,0.6859,666099998.0
2005-11-22 23:10:00,0.68588,0.68596,0.68583,0.68584,634200008.0
2005-11-22 23:15:00,0.68583,0.68593,0.6858,0.68582,602700003.0
2005-11-22 23:20:00,0.68586,0.68594,0.68578,0.68581,708400009.0
2005-11-22 23:25:00,0.68582,0.68597,0.68577,0.68588,390199995.0
2005-11-22 23:30:00,0.6859,0.68601,0.68588,0.68592,718700003.0
2005-11-22 23:35:00,0.68592,0.68595,0.68585,0.68593,406300005.0
2005-11-22 23:40:00,0.68595,0.68595,0.6858,0.68585,386300000.0
2005-11-22 23:45:00,0.6859,0.686,0.68582,0.68592,485699998.0
2005-11-22 23:50:00,0.68587,0.68588,0.68573,0.68573,573999999.0
2005-11-22 23:55:00,0.6858,0.68601,0.68571,0.68585,651799999.0
2005-11-23 00:00:00,0.68582,0.68619,0.68573,0.68587,965000006.0
2005-11-23 00:05:00,0.68609,0.68618,0.6856,0.68596,1282599996.0
2005-11-23 00:10:00,0.6858,0.68617,0.68576,0.68597,821800003.0
2005-11-23 00:15:00,0.686,0.68626,0.68569,0.68623,789900004.0
2005-11-23 00:20:00,0.68598,0.68626,0.68557,0.68567,795199999.0
2005-11-23 00:25:00,0.6859,0.68597,0.68557,0.68588,751900006.0
2005-11-23 00:30:00,0.68596,0.68603,0.6859,0.68599,686000001.0
2005-11-23 00:35:00,0.68594,0.68622,0.68591,0.68595,843299993.0
2005-11-23 00:40:00,0.68597,0.68613,0.68581,0.68605,593900006.0
2005-11-23 00:45:00,0.68602,0.68609,0.68598,0.68602,590599995.0
2005-11-23 00:50:00,0.68602,0.68605,0.68588,0.68602,507900003.0
2005-11-23 00:55:00,0.68605,0.68608,0.68597,0.68606,379500005.0
2005-11-23 01:00:00,0.68606,0.6862,0.686,0.6862,667999991.0
2005-11-23 01:05:00,0.68618,0.68628,0.68601,0.68608,688300011.0
2005-11-23 01:10:00,0.68606,0.68609,0.68592,0.68593,732300002.0
2005-11-23 01:15:00,0.68591,0.68613,0.68585,0.6861,846200006.0
2005-11-23 01:20:00,0.6861,0.68619,0.68599,0.68605,787100001.0
2005-11-23 01:25:00,0.68602,0.68609,0.68595,0.68606,358700000.0
2005-11-23 01:30:00,0.68592,0.6861,0.68577,0.68594,427699993.0
2005-11-23 01:35:00,0.68595,0.68611,0.68592,0.68611,632900004.0
2005-11-23 01:40:00,0.68604,0.68615,0.68598,0.68602,743100000.0
2005-11-23 01:45:00,0.68604,0.68604,0.68581,0.68595,823099995.0
2005-11-23 01:50:00,0.68599,0.68615,0.68592,0.68598,713699994.0
2005-11-23 01:55:00,0.68597,0.68614,0.68597,0.68611,579099998.0
2005-11-23 02:00:00,0.68611,0.68627,0.68607,0.68625,743400002.0
2005-11-23 02:05:00,0.68624,0.68633,0.68609,0.68629,883400000.0
2005-11-23 02:10:00,0.68631,0.68632,0.6862,0.6862,310400006.0
2005-11-23 02:15:00,0.68619,0.68629,0.68619,0.68629,763099995.0
2005-11-23 02:20:00,0.68626,0.68631,0.68572,0.68625,594399992.0
2005-11-23 02:25:00,0.68625,0.68647,0.6862,0.68632,895200007.0
2005-11-23 02:30:00,0.68632,0.68637,0.6859,0.68598,798199999.0
2005-11-23 02:35:00,0.68597,0.68612,0.68596,0.686,554199999.0
2005-11-23 02:40:00,0.68604,0.68607,0.68587,0.68595,626699994.0
2005-11-23 02:45:00,0.68592,0.68601,0.68588,0.68601,643699994.0
2005-11-23 02:50:00,0.686,0.68605,0.68591,0.68593,840400006.0
2005-11-23 02:55:00,0.68591,0.686,0.68578,0.68594,340200000.0
2005-11-23 03:00:00,0.68597,0.68597,0.68585,0.68585,584899998.0
2005-11-23 03:05:00,0.68588,0.68592,0.68579,0.68585,586500003.0
2005-11-23 03:10:00,0.68592,0.68601,0.68585,0.68592,622799997.0
2005-11-23 03:15:00,0.68591,0.68591,0.68576,0.68585,392599997.0
2005-11-23 03:20:00,0.68583,0.68595,0.68577,0.68585,413100002.0
2005-11-23 03:25:00,0.68589,0.68597,0.68581,0.68595,381800001.0
2005-11-23 03:30:00,0.686,0.68606,0.68592,0.68603,581900000.0
2005-11-23 03:35:00,0.68603,0.68621,0.68588,0.686,595899993.0
2005-11-23 03:40:00,0.68597,0.68602,0.68586,0.68587,571500003.0
2005-11-23 03:45:00,0.68587,0.68598,0.68581,0.68583,454599998.0
2005-11-23 03:50:00,0.6858,0.68588,0.6858,0.68585,297700002.0
2005-11-23 03:55:00,0.68573,0.68586,0.68568,0.68574,422099999.0
2005-11-23 04:00:00,0.6858,0.68584,0.68573,0.68573,545000000.0
2005-11-23 04:05:00,0.68575,0.68582,0.68555,0.68555,407700001.0
2005-11-23 04:10:00,0.68558,0.68565,0.68554,0.68554,417799998.0
2005-11-23 04:15:00,0.68558,0.68568,0.68558,0.68562,419299997.0
2005-11-23 04:20:00,0.68562,0.68569,0.6856,0.68565,662700002.0
2005-11-23 04:25:00,0.68565,0.68579,0.68558,0.68574,310599996.0
2005-11-23 04:30:00,0.68573,0.68578,0.68563,0.68568,695899992.0
2005-11-23 04:35:00,0.68574,0.68581,0.68558,0.68563,620299993.0
2005-11-23 04:40:00,0.68571,0.68578,0.68561,0.68577,639800002.0
2005-11-23 04:45:00,0.6857,0.68575,0.68565,0.68574,594399997.0
2005-11-23 04:50:00,0.68573,0.68574,0.68565,0.6857,457600000.0
2005-11-23 04:55:00,0.68567,0.68576,0.68565,0.68572,564799995.0
2005-11-23 05:00:00,0.6857,0.68586,0.68569,0.68572,693600003.0
2005-11-23 05:05:00,0.68579,0.68591,0.68566,0.68578,615299995.0
2005-11-23 05:10:00,0.68572,0.68578,0.68568,0.68572,499299995.0
2005-11-23 05:15:00,0.68573,0.68575,0.68564,0.68575,505800001.0
2005-11-23 05:20:00,0.68571,0.68579,0.68562,0.68565,566899997.0
2005-11-23 05:25:00,0.68568,0.68568,0.68559,0.68559,566300000.0
2005-11-23 05:30:00,0.68559,0.68574,0.68559,0.68564,782499989.0
2005-11-23 05:35:00,0.68569,0.68597,0.68558,0.68588,432699998.0
2005-11-23 05:40:00,0.6859,0.68594,0.68576,0.68587,795500004.0
2005-11-23 05:45:00,0.68586,0.68589,0.68576,0.68584,589400010.0
2005-11-23 05:50:00,0.68589,0.68595,0.68575,0.68588,470799996.0
2005-11-23 05:55:00,0.6859,0.68598,0.68576,0.68581,596000004.0
2005-11-23 06:00:00,0.68589,0.68602,0.68573,0.68578,712399997.0
2005-11-23 06:05:00,0.68576,0.68602,0.68566,0.68566,760799994.0
2005-11-23 06:10:00,0.68561,0.68568,0.68548,0.68555,506300000.0
2005-11-23 06:15:00,0.68554,0.68561,0.68552,0.68554,646199997.0
2005-11-23 06:20:00,0.68549,0.68565,0.68549,0.68557,613599993.0
2005-11-23 06:25:00,0.68553,0.6856,0.68548,0.68556,666099996.0
2005-11-23 06:30:00,0.68556,0.68564,0.68545,0.68564,535300004.0
2005-11-23 06:35:00,0.68564,0.68586,0.68564,0.68575,695800002.0
2005-11-23 06:40:00,0.6858,0.68587,0.68575,0.6858,369199996.0
2005-11-23 06:45:00,0.68584,0.68585,0.68572,0.68581,733699995.0
2005-11-23 06:50:00,0.68573,0.68584,0.68569,0.6858,390800003.0
2005-11-23 06:55:00,0.68583,0.68588,0.68568,0.68576,583900008.0
2005-11-23 07:00:00,0.6857,0.68582,0.68566,0.68576,777500004.0
2005-11-23 07:05:00,0.68572,0.6858,0.68564,0.6858,330799999.0
2005-11-23 07:10:00,0.68577,0.68585,0.68563,0.68567,441100004.0
2005-11-23 07:15:00,0.6857,0.68587,0.68564,0.68573,749999993.0
2005-11-23 07:20:00,0.68571,0.68573,0.68563,0.6857,658700002.0
2005-11-23 07:25:00,0.68569,0.68582,0.68565,0.68578,881800009.0
2005-11-23 07:30:00,0.68579,0.68584,0.68569,0.68576,604800001.0
2005-11-23 07:35:00,0.68575,0.68585,0.6857,0.68579,861299997.0
2005-11-23 07:40:00,0.68577,0.68585,0.68565,0.68572,525500000.0
2005-11-23 07:45:00,0.6857,0.68582,0.6857,0.6858,575699993.0
2005-11-23 07:50:00,0.68579,0.6859,0.68571,0.68585,565900005.0
2005-11-23 07:55:00,0.68582,0.68593,0.68576,0.68588,708499995.0
2005-11-23 08:00:00,0.6858,0.68594,0.6858,0.68588,511100002.0
2005-11-23 08:05:00,0.68587,0.68638,0.68586,0.68626,577800001.0
2005-11-23 08:10:00,0.68627,0.68719,0.68614,0.68676,577699999.0
2005-11-23 08:15:00,0.6869,0.6869,0.68643,0.68645,725000000.0
2005-11-23 08:20:00,0.68642,0.68653,0.68617,0.68617,639600001.0
2005-11-23 08:25:00,0.68612,0.68622,0.68597,0.68622,564099992.0
2005-11-23 08:30:00,0.68615,0.68621,0.68592,0.68604,579000005.0
2005-11-23 08:35:00,0.68602,0.68609,0.68583,0.68602,466800002.0
2005-11-23 08:40:00,0.68592,0.68592,0.6858,0.6859,641600006.0
2005-11-23 08:45:00,0.68591,0.68603,0.68585,0.68603,685500010.0
2005-11-23 08:50:00,0.68603,0.6861,0.68595,0.68603,665299993.0
2005-11-23 08:55:00,0.68607,0.68615,0.68591,0.68591,803600007.0
2005-11-23 09:00:00,0.68585,0.6862,0.68581,0.68608,663200004.0
2005-11-23 09:05:00,0.68605,0.68626,0.68591,0.68617,707400000.0
2005-11-23 09:10:00,0.68613,0.68617,0.686,0.68602,649100005.0
2005-11-23 09:15:00,0.68595,0.68615,0.68589,0.68598,625300004.0
2005-11-23 09:20:00,0.68599,0.68601,0.68568,0.68597,1029600006.0
2005-11-23 09:25:00,0.68599,0.68625,0.68596,0.68622,528900003.0
2005-11-23 09:30:00,0.68622,0.68627,0.68595,0.68597,647300001.0
2005-11-23 09:35:00,0.68605,0.68626,0.68593,0.6862,760800002.0
2005-11-23 09:40:00,0.68623,0.68634,0.68608,0.6861,905400000.0
2005-11-23 09:45:00,0.68613,0.68632,0.68612,0.68628,870899997.0
2005-11-23 09:50:00,0.68631,0.68632,0.6856,0.68578,801300001.0
2005-11-23 09:55:00,0.68576,0.68586,0.68563,0.68563,683199999.0
2005-11-23 10:00:00,0.68565,0.68614,0.68565,0.68605,898900001.0
2005-11-23 10:05:00,0.68605,0.68639,0.68597,0.68621,643499999.0
2005-11-23 10:10:00,0.68623,0.68637,0.68613,0.68622,584300001.0
2005-11-23 10:15:00,0.68627,0.68652,0.68623,0.68652,837500002.0
2005-11-23 10:20:00,0.68654,0.68669,0.68651,0.68656,805000002.0
2005-11-23 10:25:00,0.68652,0.68672,0.68615,0.68615,748500011.0
2005-11-23 10:30:00,0.68616,0.68627,0.68592,0.68598,634000000.0
2005-11-23 10:35:00,0.686,0.68607,0.68575,0.68594,718600004.0
2005-11-23 10:40:00,0.68596,0.68606,0.68592,0.68592,834199999.0
2005-11-23 10:45:00,0.68588,0.68588,0.68568,0.68579,734400000.0
2005-11-23 10:50:00,0.68578,0.68589,0.68539,0.68542,617400001.0
2005-11-23 10:55:00,0.68543,0.68569,0.68531,0.68561,562800006.0
2005-11-23 11:00:00,0.68562,0.68569,0.68553,0.68563,728600000.0
2005-11-23 11:05:00,0.68556,0.68567,0.68553,0.68562,549200006.0
2005-11-23 11:10:00,0.68564,0.68576,0.68554,0.68572,787199996.0
2005-11-23 11:15:00,0.68575,0.68575,0.68551,0.68564,793400001.0
2005-11-23 11:20:00,0.68561,0.68584,0.68553,0.68576,676600002.0
2005-11-23 11:25:00,0.6857,0.6858,0.68553,0.68556,646899999.0
2005-11-23 11:30:00,0.68547,0.68547,0.6849,0.6852,807400009.0
2005-11-23 11:35:00,0.68523,0.68523,0.68482,0.68495,661400003.0
2005-11-23 11:40:00,0.68497,0.68506,0.68493,0.68505,930099996.0
2005-11-23 11:45:00,0.68504,0.68508,0.68475,0.68481,856199998.0
2005-11-23 11:50:00,0.68472,0.68487,0.6846,0.68475,688400002.0
2005-11-23 11:55:00,0.68478,0.68482,0.68466,0.68481,767799993.0
2005-11-23 12:00:00,0.68477,0.68485,0.68466,0.68477,752900000.0
2005-11-23 12:05:00,0.68475,0.68488,0.68472,0.68482,802999996.0
2005-11-23 12:10:00,0.68483,0.68495,0.68481,0.6849,659500004.0
2005-11-23 12:15:00,0.6848,0.68484,0.68451,0.68451,525900003.0
2005-11-23 12:20:00,0.68453,0.68458,0.68424,0.68424,713900008.0
2005-11-23 12:25:00,0.6842,0.68457,0.68416,0.68451,748700008.0
2005-11-23 12:30:00,0.68445,0.68453,0.68431,0.68439,649199996.0
2005-11-23 12:35:00,0.68444,0.68452,0.68432,0.68452,564900005.0
2005-11-23 12:40:00,0.68446,0.68449,0.6844,0.68448,801199998.0
2005-11-23 12:45:00,0.68452,0.68459,0.6841,0.6841,485399992.0
2005-11-23 12:50:00,0.68414,0.68432,0.68414,0.6842,1177399989.0
2005-11-23 12:55:00,0.68419,0.68446,0.68414,0.68435,517099999.0
2005-11-23 13:00:00,0.6844,0.68443,0.68424,0.6844,745199994.0
2005-11-23 13:05:00,0.68441,0.68473,0.68441,0.68473,590800007.0
2005-11-23 13:10:00,0.68464,0.68467,0.68393,0.68393,623100001.0
2005-11-23 13:15:00,0.68385,0.68423,0.68385,0.68413,758200002.0
2005-11-23 13:20:00,0.68405,0.68412,0.6838,0.68394,1030099997.0
2005-11-23 13:25:00,0.68395,0.684,0.68382,0.68385,827099999.0
2005-11-23 13:30:00,0.68387,0.68402,0.68381,0.68393,619499995.0
2005-11-23 13:35:00,0.68387,0.68402,0.68383,0.68396,693399999.0
2005-11-23 13:40:00,0.684,0.684,0.68381,0.68396,741399999.0
2005-11-23 13:45:00,0.684,0.68406,0.68394,0.68402,640899997.0
2005-11-23 13:50:00,0.684,0.68409,0.68383,0.68388,675599998.0
2005-11-23 13:55:00,0.68385,0.68395,0.6838,0.68395,528300002.0
2005-11-23 14:00:00,0.68395,0.68415,0.68393,0.68415,633099993.0
2005-11-23 14:05:00,0.6841,0.68424,0.6841,0.68421,910499993.0
2005-11-23 14:10:00,0.68426,0.68435,0.68419,0.68431,778600002.0
2005-11-23 14:15:00,0.68435,0.68458,0.68435,0.68458,669299998.0
2005-11-23 14:20:00,0.68455,0.68455,0.68427,0.68435,615900004.0
2005-11-23 14:25:00,0.68434,0.68445,0.68428,0.68436,786000009.0
2005-11-23 14:30:00,0.6843,0.68439,0.68416,0.68416,789399998.0
2005-11-23 14:35:00,0.68414,0.6844,0.68413,0.68433,742299993.0
2005-11-23 14:40:00,0.68435,0.68449,0.68424,0.68424,509899992.0
2005-11-23 14:45:00,0.68429,0.68446,0.68429,0.68442,774099995.0
2005-11-23 14:50:00,0.68441,0.68454,0.68435,0.6845,666699995.0
2005-11-23 14:55:00,0.68453,0.68455,0.68438,0.68444,784100002.0
2005-11-23 15:00:00,0.68443,0.68454,0.68435,0.68443,393400006.0
2005-11-23 15:05:00,0.68447,0.68455,0.68443,0.68449,824499995.0
2005-11-23 15:10:00,0.68454,0.6846,0.68445,0.68447,719399996.0
2005-11-23 15:15:00,0.68449,0.68468,0.68449,0.68462,692399998.0
2005-11-23 15:20:00,0.68462,0.68486,0.68456,0.68473,574300001.0
2005-11-23 15:25:00,0.68473,0.68483,0.68464,0.68466,555200005.0
2005-11-23 15:30:00,0.68469,0.68493,0.68469,0.68479,680799999.0
2005-11-23 15:35:00,0.68485,0.68493,0.68469,0.68488,769199996.0
2005-11-23 15:40:00,0.6849,0.6849,0.68461,0.68475,819000007.0
2005-11-23 15:45:00,0.68476,0.68493,0.68466,0.68475,987299999.0
2005-11-23 15:50:00,0.68479,0.685,0.68479,0.68482,596000005.0
2005-11-23 15:55:00,0.68484,0.68489,0.68477,0.68477,537799999.0
2005-11-23 16:00:00,0.6848,0.68497,0.68475,0.6849,641500001.0
2005-11-23 16:05:00,0.68488,0.68511,0.68488,0.68492,570400004.0
2005-11-23 16:10:00,0.68491,0.68491,0.68468,0.68476,656999997.0
2005-11-23 16:15:00,0.68474,0.68518,0.6847,0.68518,761100004.0
2005-11-23 16:20:00,0.68513,0.68519,0.68501,0.68508,1076100003.0
2005-11-23 16:25:00,0.68508,0.68516,0.68499,0.68513,729600000.0
2005-11-23 16:30:00,0.6851,0.68514,0.68499,0.685,588099998.0
2005-11-23 16:35:00,0.68507,0.68508,0.68472,0.68475,476900006.0
2005-11-23 16:40:00,0.68473,0.68498,0.6847,0.68483,825100000.0
2005-11-23 16:45:00,0.68476,0.68517,0.68465,0.68514,1122299988.0
2005-11-23 16:50:00,0.68516,0.68516,0.6849,0.6849,700800007.0
2005-11-23 16:55:00,0.68499,0.68502,0.68483,0.68487,772500005.0
2005-11-23 17:00:00,0.68483,0.68488,0.68417,0.68421,864499992.0
2005-11-23 17:05:00,0.68416,0.68439,0.68412,0.68429,769399997.0
2005-11-23 17:10:00,0.68432,0.68435,0.68407,0.68432,611899996.0
2005-11-23 17:15:00,0.68435,0.68469,0.68428,0.6846,984600013.0
2005-11-23 17:20:00,0.68464,0.68471,0.68455,0.68458,880900001.0
2005-11-23 17:25:00,0.68457,0.6847,0.68449,0.6845,722399999.0
2005-11-23 17:30:00,0.68452,0.68466,0.68439,0.68466,499699996.0
2005-11-23 17:35:00,0.68472,0.68487,0.68447,0.68447,700700002.0
2005-11-23 17:40:00,0.68449,0.68488,0.68449,0.68478,696300001.0
2005-11-23 17:45:00,0.68475,0.6851,0.6847,0.685,631099994.0
2005-11-23 17:50:00,0.68495,0.68525,0.68491,0.68512,630400005.0
2005-11-23 17:55:00,0.68507,0.68507,0.68491,0.68491,689000009.0
2005-11-23 18:00:00,0.68487,0.68513,0.68481,0.6851,5746400012.0
2005-11-23 18:05:00,0.68506,0.68544,0.68498,0.68544,8108900006.0
2005-11-23 18:10:00,0.6855,0.68554,0.685,0.68505,5233699996.0
2005-11-23 18:15:00,0.6855,0.6855,0.68487,0.68505,4846099985.0
2005-11-23 18:20:00,0.68508,0.68518,0.68493,0.68504,4636100015.0
2005-11-23 18:25:00,0.68504,0.68527,0.68504,0.68525,4294900007.0
2005-11-23 18:30:00,0.68525,0.68541,0.68517,0.68528,3769800019.0
2005-11-23 18:35:00,0.68532,0.68567,0.68532,0.68563,1876200008.0
2005-11-23 18:40:00,0.68565,0.68576,0.6854,0.68555,2399000018.0
2005-11-23 18:45:00,0.68556,0.68563,0.68532,0.68536,1314699996.0
2005-11-23 18:50:00,0.68533,0.68546,0.68524,0.6853,1594600013.0
2005-11-23 18:55:00,0.68527,0.68533,0.6852,0.68522,2824800012.0
2005-11-23 19:00:00,0.6852,0.68548,0.68512,0.68548,1670399994.0
2005-11-23 19:05:00,0.68542,0.68546,0.68528,0.68538,2899999998.0
2005-11-23 19:10:00,0.68537,0.68546,0.68525,0.68546,1416099993.0
2005-11-23 19:15:00,0.68548,0.68563,0.68545,0.6855,2292199991.0
2005-11-23 19:20:00,0.68547,0.68556,0.68542,0.68551,1475900008.0
2005-11-23 19:25:00,0.68552,0.68555,0.68536,0.68545,2044299992.0
2005-11-23 19:30:00,0.68544,0.68569,0.68542,0.6855,2739199995.0
2005-11-23 19:35:00,0.68551,0.68569,0.68551,0.68569,2361100004.0
2005-11-23 19:40:00,0.6857,0.68579,0.6856,0.68562,2195300004.0
2005-11-23 19:45:00,0.68561,0.68566,0.68545,0.68555,937299996.0
2005-11-23 19:50:00,0.68557,0.6857,0.68538,0.68541,1487300006.0
2005-11-23 19:55:00,0.68542,0.68554,0.68525,0.68528,1568200014.0
2005-11-23 20:00:00,0.68533,0.68545,0.68515,0.68516,733800002.0
2005-11-23 20:05:00,0.68517,0.68536,0.68508,0.68523,1216800006.0
2005-11-23 20:10:00,0.6852,0.68546,0.68519,0.68539,2311900003.0
2005-11-23 20:15:00,0.68541,0.68544,0.68521,0.68533,2293900002.0
2005-11-23 20:20:00,0.68539,0.68554,0.68524,0.68528,1556400007.0
2005-11-23 20:25:00,0.68524,0.68529,0.68505,0.68507,2836700006.0
2005-11-23 20:30:00,0.68508,0.68526,0.68496,0.68499,4985499987.0
2005-11-23 20:35:00,0.68502,0.68517,0.68493,0.68495,2314899997.0
2005-11-23 20:40:00,0.68495,0.68508,0.68495,0.68498,2185999997.0
2005-11-23 20:45:00,0.685,0.68508,0.68482,0.68489,2555200010.0
2005-11-23 20:50:00,0.6849,0.6849,0.68462,0.68471,4087100008.0
2005-11-23 20:55:00,0.68474,0.68488,0.6846,0.68461,5179899979.0
2005-11-23 21:00:00,0.68465,0.68487,0.68458,0.68459,4616700001.0
2005-11-23 21:05:00,0.68455,0.68463,0.68445,0.6846,1742799998.0
2005-11-23 21:10:00,0.68458,0.68476,0.68453,0.68473,1479799985.0
2005-11-23 21:15:00,0.68473,0.68489,0.68471,0.6848,1480599999.0
2005-11-23 21:20:00,0.68488,0.68498,0.68485,0.68485,2689699998.0
2005-11-23 21:25:00,0.68485,0.68495,0.68484,0.68495,922100006.0
2005-11-23 21:30:00,0.68495,0.68509,0.68487,0.68496,2108599992.0
2005-11-23 21:35:00,0.68499,0.68511,0.68488,0.68503,865199999.0
2005-11-23 21:40:00,0.68501,0.6852,0.68498,0.68503,1362200000.0
2005-11-23 21:45:00,0.68499,0.68503,0.6848,0.68503,1245900000.0
2005-11-23 21:50:00,0.68499,0.68507,0.68482,0.68503,1039199998.0
2005-11-23 21:55:00,0.68511,0.68525,0.68496,0.68511,1498399984.0
2005-11-23 22:00:00,0.68507,0.68508,0.6849,0.68498,1675600002.0
2005-11-23 22:05:00,0.68495,0.68503,0.68487,0.68498,1071699996.0
2005-11-23 22:10:00,0.68494,0.68499,0.68489,0.68495,999000004.0
2005-11-23 22:15:00,0.68497,0.68505,0.68493,0.68502,1366700002.0
2005-11-23 22:20:00,0.68501,0.68501,0.68476,0.68482,1775900006.0
2005-11-23 22:25:00,0.68482,0.68497,0.68482,0.6849,1336500008.0
2005-11-23 22:30:00,0.68494,0.68509,0.68485,0.68504,1014899999.0
2005-11-23 22:35:00,0.68505,0.68518,0.685,0.68502,1023399999.0
2005-11-23 22:40:00,0.68499,0.68504,0.68491,0.685,975700000.0
2005-11-23 22:45:00,0.68503,0.68503,0.68487,0.6849,756099996.0
2005-11-23 22:50:00,0.68497,0.6851,0.68489,0.68503,660599998.0
2005-11-23 22:55:00,0.68499,0.68538,0.68493,0.68514,998099998.0
2005-11-23 23:00:00,0.68497,0.6853,0.68497,0.68517,593700004.0
2005-11-23 23:05:00,0.68515,0.68534,0.685,0.68502,500699996.0
2005-11-23 23:10:00,0.685,0.68531,0.685,0.68521,567199996.0
2005-11-23 23:15:00,0.68524,0.68544,0.68519,0.68538,425899998.0
2005-11-23 23:20:00,0.68538,0.68548,0.68533,0.68538,712299996.0
2005-11-23 23:25:00,0.68538,0.68544,0.68527,0.68536,583499995.0
2005-11-23 23:30:00,0.68537,0.68547,0.68531,0.68542,650800002.0
2005-11-23 23:35:00,0.68545,0.68557,0.68544,0.68554,707900001.0
2005-11-23 23:40:00,0.68549,0.68571,0.68545,0.68564,451600008.0
2005-11-23 23:45:00,0.68555,0.68577,0.6854,0.6857,503500000.0
2005-11-23 23:50:00,0.68565,0.68572,0.68556,0.68565,650100002.0
2005-11-23 23:55:00,0.6857,0.6857,0.68535,0.68565,599999997.0
2005-11-24 00:00:00,0.68562,0.686,0.68546,0.6859,824700002.0
2005-11-24 00:05:00,0.686,0.68609,0.68559,0.68582,838599995.0
2005-11-24 00:10:00,0.68577,0.68591,0.68555,0.68564,687399994.0
2005-11-24 00:15:00,0.68565,0.68598,0.6856,0.68583,748800006.0
2005-11-24 00:20:00,0.68582,0.68588,0.68555,0.68567,671500002.0
2005-11-24 00:25:00,0.68565,0.68586,0.68536,0.68551,848299993.0
2005-11-24 00:30:00,0.6856,0.68576,0.68542,0.6856,714700001.0
2005-11-24 00:35:00,0.68572,0.68584,0.68544,0.68565,938699987.0
2005-11-24 00:40:00,0.68532,0.68579,0.68529,0.68537,557600001.0
2005-11-24 00:45:00,0.68538,0.68539,0.6852,0.68525,623500004.0
2005-11-24 00:50:00,0.68528,0.68537,0.68514,0.68526,567099994.0
2005-11-24 00:55:00,0.6853,0.6853,0.68508,0.68521,607499997.0
2005-11-24 01:00:00,0.6852,0.68527,0.68515,0.68525,387699996.0
2005-11-24 01:05:00,0.68525,0.68531,0.68517,0.68528,537299998.0
2005-11-24 01:10:00,0.68528,0.68528,0.68505,0.68526,567900001.0
2005-11-24 01:15:00,0.68524,0.68537,0.68524,0.6853,476099999.0
2005-11-24 01:20:00,0.6853,0.68535,0.68521,0.68528,352699996.0
2005-11-24 01:25:00,0.68532,0.68548,0.68528,0.68548,599699996.0
2005-11-24 01:30:00,0.68541,0.68543,0.68531,0.68531,383900001.0
2005-11-24 01:35:00,0.68533,0.68561,0.68527,0.68559,541799993.0
2005-11-24 01:40:00,0.68551,0.68555,0.68528,0.68552,695700000.0
2005-11-24 01:45:00,0.68556,0.68559,0.68549,0.68551,522700001.0
2005-11-24 01:50:00,0.6855,0.68568,0.68543,0.68563,650499997.0
2005-11-24 01:55:00,0.68562,0.68565,0.68546,0.68555,526999998.0
2005-11-24 02:00:00,0.68552,0.68565,0.68542,0.68558,982800003.0
2005-11-24 02:05:00,0.6856,0.6858,0.6855,0.68578,953600000.0
2005-11-24 02:10:00,0.68576,0.68578,0.6856,0.68562,505699996.0
2005-11-24 02:15:00,0.68561,0.68561,0.6855,0.68555,680999990.0
2005-11-24 02:20:00,0.68552,0.68563,0.68548,0.6856,548799999.0
2005-11-24 02:25:00,0.68565,0.68565,0.6855,0.68558,451699998.0
2005-11-24 02:30:00,0.68556,0.68566,0.68552,0.68563,762699999.0
2005-11-24 02:35:00,0.68565,0.68592,0.68564,0.68585,415899999.0
2005-11-24 02:40:00,0.68592,0.68592,0.68572,0.68579,526600002.0
2005-11-24 02:45:00,0.68575,0.68587,0.68572,0.68586,509199984.0
2005-11-24 02:50:00,0.68587,0.68588,0.68555,0.68562,820900002.0
2005-11-24 02:55:00,0.68563,0.68575,0.68557,0.68571,650599994.0
2005-11-24 03:00:00,0.68572,0.68576,0.68563,0.68564,836600001.0
2005-11-24 03:05:00,0.68564,0.68569,0.6855,0.6855,640999996.0
2005-11-24 03:10:00,0.68555,0.68555,0.68536,0.68548,640699997.0
2005-11-24 03:15:00,0.68552,0.68556,0.68542,0.68546,542300002.0
2005-11-24 03:20:00,0.68546,0.68553,0.68536,0.68547,666000004.0
2005-11-24 03:25:00,0.68549,0.68558,0.68543,0.6855,417200005.0
2005-11-24 03:30:00,0.68552,0.6856,0.68546,0.68553,731799997.0
2005-11-24 03:35:00,0.68553,0.68558,0.68545,0.68553,663299998.0
2005-11-24 03:40:00,0.68552,0.68555,0.68535,0.6854,390299998.0
2005-11-24 03:45:00,0.68541,0.68553,0.68535,0.68548,374099998.0
2005-11-24 03:50:00,0.68545,0.68559,0.68545,0.68548,421300002.0
2005-11-24 03:55:00,0.68544,0.68552,0.68536,0.68537,506199996.0
2005-11-24 04:00:00,0.68543,0.68553,0.68536,0.68538,736100004.0
2005-11-24 04:05:00,0.68536,0.68545,0.6853,0.68545,392499993.0
2005-11-24 04:10:00,0.68547,0.6855,0.68534,0.68534,592999998.0
2005-11-24 04:15:00,0.68538,0.68549,0.68537,0.68547,561900008.0
2005-11-24 04:20:00,0.68547,0.68561,0.68511,0.68548,363400004.0
2005-11-24 04:25:00,0.68545,0.68552,0.68535,0.68538,388199999.0
2005-11-24 04:30:00,0.68538,0.68547,0.68535,0.68547,707899999.0
2005-11-24 04:35:00,0.68549,0.68567,0.68544,0.68547,876700008.0
2005-11-24 04:40:00,0.68556,0.68571,0.68553,0.6856,712600004.0
2005-11-24 04:45:00,0.68551,0.6857,0.68551,0.6857,594199996.0
2005-11-24 04:50:00,0.68566,0.68568,0.68555,0.68561,401799998.0
2005-11-24 04:55:00,0.68557,0.68568,0.68557,0.68565,425000000.0
2005-11-24 05:00:00,0.68558,0.68568,0.68546,0.68563,717599996.0
2005-11-24 05:05:00,0.68567,0.6857,0.6856,0.68568,371099997.0
2005-11-24 05:10:00,0.68562,0.6857,0.6856,0.68567,615799992.0
2005-11-24 05:15:00,0.68568,0.68573,0.68565,0.6857,380700000.0
2005-11-24 05:20:00,0.68568,0.6857,0.68561,0.68565,396899998.0
2005-11-24 05:25:00,0.68568,0.68574,0.68562,0.68562,690200000.0
2005-11-24 05:30:00,0.68559,0.68572,0.68559,0.68567,619100005.0
2005-11-24 05:35:00,0.6857,0.6858,0.68565,0.68577,295199999.0
2005-11-24 05:40:00,0.68582,0.68582,0.68576,0.68577,453500000.0
2005-11-24 05:45:00,0.68578,0.68583,0.68572,0.68575,647699996.0
2005-11-24 05:50:00,0.6858,0.68583,0.68571,0.68571,510800000.0
2005-11-24 05:55:00,0.6857,0.68576,0.68567,0.68569,287000003.0
2005-11-24 06:00:00,0.68568,0.68573,0.68565,0.68565,346099995.0
2005-11-24 06:05:00,0.68568,0.6857,0.68562,0.68565,361600002.0
2005-11-24 06:10:00,0.68565,0.68571,0.6856,0.68565,463900001.0
2005-11-24 06:15:00,0.68562,0.6857,0.68556,0.68564,505399997.0
2005-11-24 06:20:00,0.68559,0.6857,0.68553,0.68566,788300006.0
2005-11-24 06:25:00,0.68563,0.6857,0.6856,0.6857,520399996.0
2005-11-24 06:30:00,0.6857,0.68578,0.68565,0.68571,697000008.0
2005-11-24 06:35:00,0.68575,0.68582,0.68571,0.68571,227200001.0
2005-11-24 06:40:00,0.68575,0.68577,0.68565,0.6857,412399999.0
2005-11-24 06:45:00,0.68575,0.6858,0.68562,0.68568,546399998.0
2005-11-24 06:50:00,0.68567,0.68573,0.68563,0.68567,193299999.0
2005-11-24 06:55:00,0.6857,0.68572,0.68565,0.68568,344100002.0
2005-11-24 07:00:00,0.68563,0.68564,0.68555,0.6856,679199996.0
2005-11-24 07:05:00,0.68552,0.68557,0.68549,0.68552,451499998.0
2005-11-24 07:10:00,0.68549,0.68555,0.68538,0.68547,577900000.0
2005-11-24 07:15:00,0.68551,0.68558,0.68547,0.68553,582999997.0
2005-11-24 07:20:00,0.68551,0.68554,0.68545,0.6855,628600010.0
2005-11-24 07:25:00,0.68546,0.6855,0.68545,0.6855,242499999.0
2005-11-24 07:30:00,0.68548,0.68558,0.68545,0.68555,747799993.0
2005-11-24 07:35:00,0.68553,0.68555,0.68545,0.68549,809200001.0
2005-11-24 07:40:00,0.68552,0.68568,0.68546,0.68567,707899993.0
2005-11-24 07:45:00,0.68568,0.68571,0.6856,0.68563,761699993.0
2005-11-24 07:50:00,0.68565,0.68571,0.68558,0.68558,776400002.0
2005-11-24 07:55:00,0.68563,0.68581,0.68557,0.68567,551500000.0
2005-11-24 08:00:00,0.68562,0.68587,0.68562,0.68572,719700003.0
2005-11-24 08:05:00,0.68566,0.68578,0.68564,0.6857,366599997.0
2005-11-24 08:10:00,0.68569,0.6857,0.68551,0.68568,582199998.0
2005-11-24 08:15:00,0.68572,0.68582,0.68565,0.6857,218499998.0
2005-11-24 08:20:00,0.68568,0.68585,0.68562,0.6858,522300002.0
2005-11-24 08:25:00,0.68573,0.68575,0.68557,0.68571,728299998.0
2005-11-24 08:30:00,0.6857,0.68587,0.6857,0.68573,642399997.0
2005-11-24 08:35:00,0.68564,0.68574,0.68556,0.68572,776499995.0
2005-11-24 08:40:00,0.68571,0.6858,0.68566,0.68578,587500000.0
2005-11-24 08:45:00,0.68576,0.68576,0.68565,0.6857,445300001.0
2005-11-24 08:50:00,0.68567,0.68577,0.68546,0.68569,733699999.0
2005-11-24 08:55:00,0.6856,0.68571,0.6854,0.68551,804400004.0
2005-11-24 09:00:00,0.68549,0.6857,0.68531,0.68556,637999999.0
2005-11-24 09:05:00,0.68556,0.68564,0.6854,0.68543,758600006.0
2005-11-24 09:10:00,0.68541,0.68541,0.6852,0.68526,678300003.0
2005-11-24 09:15:00,0.68526,0.68537,0.68523,0.68526,463900001.0
2005-11-24 09:20:00,0.68524,0.68549,0.68519,0.68537,756200001.0
2005-11-24 09:25:00,0.68538,0.68538,0.68505,0.68511,748199996.0
2005-11-24 09:30:00,0.68513,0.68513,0.6849,0.68493,871799994.0
2005-11-24 09:35:00,0.68495,0.68499,0.68484,0.68493,610199991.0
2005-11-24 09:40:00,0.68495,0.68505,0.68489,0.685,606800004.0
2005-11-24 09:45:00,0.68503,0.68516,0.68495,0.68509,748300004.0
2005-11-24 09:50:00,0.68512,0.68546,0.6851,0.68546,715500002.0
2005-11-24 09:55:00,0.68547,0.6855,0.68522,0.68522,652399997.0
2005-11-24 10:00:00,0.68515,0.68546,0.68515,0.68537,454100001.0
2005-11-24 10:05:00,0.68534,0.68563,0.68534,0.6856,516800004.0
2005-11-24 10:10:00,0.68567,0.68572,0.68554,0.68557,564800005.0
2005-11-24 10:15:00,0.68565,0.68568,0.68553,0.68568,689400002.0
2005-11-24 10:20:00,0.68572,0.68581,0.68556,0.68571,672100002.0
2005-11-24 10:25:00,0.68573,0.68596,0.68572,0.68582,624800002.0
2005-11-24 10:30:00,0.68582,0.68589,0.6858,0.68583,645799993.0
2005-11-24 10:35:00,0.68588,0.68589,0.68565,0.68565,778499996.0
2005-11-24 10:40:00,0.68568,0.6858,0.68567,0.68578,656200001.0
2005-11-24 10:45:00,0.6858,0.68586,0.68553,0.68553,529700003.0
2005-11-24 10:50:00,0.68544,0.6855,0.68505,0.68508,678100007.0
2005-11-24 10:55:00,0.68512,0.6852,0.68469,0.68475,760900001.0
2005-11-24 11:00:00,0.68473,0.68486,0.68439,0.68453,754400004.0
2005-11-24 11:05:00,0.68448,0.68469,0.68431,0.68438,805800008.0
2005-11-24 11:10:00,0.68437,0.68441,0.68393,0.68405,965700002.0
2005-11-24 11:15:00,0.68416,0.68435,0.68416,0.68428,744299996.0
2005-11-24 11:20:00,0.68418,0.68418,0.68371,0.68387,616499997.0
2005-11-24 11:25:00,0.68383,0.68384,0.6833,0.68347,718500002.0
2005-11-24 11:30:00,0.68353,0.6836,0.68338,0.6835,832999997.0
2005-11-24 11:35:00,0.68353,0.68354,0.68335,0.68335,730700001.0
2005-11-24 11:40:00,0.68336,0.68348,0.68321,0.68321,564000003.0
2005-11-24 11:45:00,0.68312,0.68352,0.68312,0.68351,817699992.0
2005-11-24 11:50:00,0.68345,0.68371,0.68343,0.68371,603400004.0
2005-11-24 11:55:00,0.68381,0.68381,0.68349,0.68357,674399992.0
2005-11-24 12:00:00,0.68351,0.68395,0.68351,0.68395,882600003.0
2005-11-24 12:05:00,0.68396,0.68424,0.68389,0.684,665799993.0
2005-11-24 12:10:00,0.68397,0.68419,0.68382,0.68415,615399997.0
2005-11-24 12:15:00,0.68415,0.68428,0.68409,0.68414,682200005.0
2005-11-24 12:20:00,0.68418,0.68418,0.68398,0.68407,596399996.0
2005-11-24 12:25:00,0.68407,0.68426,0.68357,0.6836,584900004.0
2005-11-24 12:30:00,0.68348,0.68357,0.68335,0.68348,943599998.0
2005-11-24 12:35:00,0.68341,0.68351,0.68283,0.68292,889299996.0
2005-11-24 12:40:00,0.68294,0.68324,0.68294,0.68322,823200007.0
2005-11-24 12:45:00,0.68327,0.68331,0.68318,0.6832,590000001.0
2005-11-24 12:50:00,0.68324,0.68345,0.68323,0.68337,1101300005.0
2005-11-24 12:55:00,0.68335,0.68353,0.68331,0.68335,646199999.0
2005-11-24 13:00:00,0.68337,0.68409,0.68335,0.684,693799994.0
2005-11-24 13:05:00,0.68395,0.68407,0.68369,0.68385,788200005.0
2005-11-24 13:10:00,0.68377,0.68386,0.68361,0.68369,843199998.0
2005-11-24 13:15:00,0.68365,0.68378,0.68365,0.68373,928699993.0
2005-11-24 13:20:00,0.68372,0.68393,0.68359,0.68393,753700002.0
2005-11-24 13:25:00,0.68391,0.68403,0.68374,0.68392,682000003.0
2005-11-24 13:30:00,0.68393,0.68393,0.68374,0.68374,396199998.0
2005-11-24 13:35:00,0.68371,0.68381,0.68368,0.68372,1033099998.0
2005-11-24 13:40:00,0.68378,0.68387,0.68358,0.68373,750100000.0
2005-11-24 13:45:00,0.68373,0.68374,0.68357,0.68365,761300000.0
2005-11-24 13:50:00,0.68365,0.68381,0.6836,0.68377,768199993.0
2005-11-24 13:55:00,0.68378,0.6838,0.68364,0.68372,687000002.0
2005-11-24 14:00:00,0.68362,0.68371,0.6835,0.68354,701400002.0
2005-11-24 14:05:00,0.68352,0.68363,0.68348,0.68363,883899992.0
2005-11-24 14:10:00,0.68361,0.68377,0.6836,0.68367,650700001.0
2005-11-24 14:15:00,0.68364,0.68364,0.68347,0.68349,643800006.0
2005-11-24 14:20:00,0.68348,0.68354,0.68344,0.68347,686500007.0
2005-11-24 14:25:00,0.68352,0.68357,0.68333,0.68336,809299996.0
2005-11-24 14:30:00,0.68332,0.68346,0.68321,0.68339,657799995.0
2005-11-24 14:35:00,0.68337,0.68344,0.68327,0.68328,808500002.0
2005-11-24 14:40:00,0.6833,0.68335,0.68324,0.68324,525300007.0
2005-11-24 14:45:00,0.68325,0.6833,0.6832,0.68329,727899996.0
2005-11-24 14:50:00,0.68328,0.68339,0.68323,0.68331,509400006.0
2005-11-24 14:55:00,0.68337,0.68343,0.6833,0.68343,875000005.0
2005-11-24 15:00:00,0.68341,0.68347,0.6833,0.68338,619600008.0
2005-11-24 15:05:00,0.68338,0.68343,0.68334,0.68335,735299999.0
2005-11-24 15:10:00,0.68337,0.68347,0.68334,0.68334,490199996.0
2005-11-24 15:15:00,0.68328,0.68333,0.68325,0.68331,647399999.0
2005-11-24 15:20:00,0.68335,0.68357,0.68332,0.6835,728700001.0
2005-11-24 15:25:00,0.68349,0.68366,0.68349,0.68361,388900002.0
2005-11-24 15:30:00,0.68361,0.68375,0.68352,0.68365,663599993.0
2005-11-24 15:35:00,0.68371,0.68371,0.68355,0.68362,728500006.0
2005-11-24 15:40:00,0.68366,0.68366,0.68355,0.68359,609100003.0
2005-11-24 15:45:00,0.68358,0.68359,0.6834,0.68347,515899997.0
2005-11-24 15:50:00,0.68347,0.68368,0.68347,0.68362,408599999.0
2005-11-24 15:55:00,0.68361,0.68366,0.68354,0.68355,459000004.0
2005-11-24 16:00:00,0.68357,0.6836,0.68332,0.68343,873499993.0
2005-11-24 16:05:00,0.68342,0.68355,0.68337,0.68353,842400000.0
2005-11-24 16:10:00,0.68357,0.68375,0.68351,0.68363,683599994.0
2005-11-24 16:15:00,0.68365,0.68374,0.68343,0.68352,722000002.0
2005-11-24 16:20:00,0.68351,0.68354,0.68345,0.68348,614200001.0
2005-11-24 16:25:00,0.68348,0.68366,0.68346,0.68363,731799999.0
2005-11-24 16:30:00,0.68364,0.68364,0.68327,0.68333,731999993.0
2005-11-24 16:35:00,0.68334,0.68342,0.68328,0.68339,540600001.0
2005-11-24 16:40:00,0.68335,0.68344,0.68321,0.68336,571499997.0
2005-11-24 16:45:00,0.68338,0.68359,0.6833,0.68344,558999997.0
2005-11-24 16:50:00,0.68352,0.68358,0.68342,0.68344,586900003.0
2005-11-24 16:55:00,0.68348,0.6835,0.68339,0.6835,577799994.0
2005-11-24 17:00:00,0.68351,0.68363,0.68344,0.68347,869699996.0
2005-11-24 17:05:00,0.68345,0.68351,0.68334,0.6834,640600005.0
2005-11-24 17:10:00,0.6834,0.68344,0.68326,0.68331,933899994.0
2005-11-24 17:15:00,0.68335,0.68351,0.68316,0.68316,801299999.0
2005-11-24 17:20:00,0.68322,0.68344,0.68315,0.68342,684599995.0
2005-11-24 17:25:00,0.68337,0.68346,0.68337,0.68344,669399998.0
2005-11-24 17:30:00,0.68349,0.6835,0.68338,0.68342,789699989.0
2005-11-24 17:35:00,0.68346,0.68356,0.68338,0.68356,767299997.0
2005-11-24 17:40:00,0.6835,0.68371,0.68335,0.68365,667499994.0
2005-11-24 17:45:00,0.68361,0.68373,0.68352,0.68371,706800001.0
2005-11-24 17:50:00,0.6836,0.6837,0.68357,0.68364,588499998.0
2005-11-24 17:55:00,0.68359,0.68363,0.68346,0.68351,876199994.0
2005-11-24 18:00:00,0.68351,0.68369,0.6835,0.68365,5615000006.0
2005-11-24 18:05:00,0.68358,0.68377,0.6834,0.68358,6093199971.0
2005-11-24 18:10:00,0.68361,0.68377,0.68352,0.6837,4875499995.0
2005-11-24 18:15:00,0.68366,0.68371,0.68343,0.68358,5385399998.0
2005-11-24 18:20:00,0.6836,0.68366,0.68346,0.68355,4700099997.0
2005-11-24 18:25:00,0.68357,0.68406,0.68356,0.68385,4307700013.0
2005-11-24 18:30:00,0.68387,0.68395,0.68372,0.68386,3770699999.0
2005-11-24 18:35:00,0.6839,0.68398,0.68361,0.68385,1983800004.0
2005-11-24 18:40:00,0.68385,0.68387,0.68373,0.68378,2507700007.0
2005-11-24 18:45:00,0.68377,0.68383,0.6837,0.68375,1331599998.0
2005-11-24 18:50:00,0.68375,0.68396,0.68374,0.68389,2009199994.0
2005-11-24 18:55:00,0.68381,0.68395,0.68376,0.68386,2992100001.0
2005-11-24 19:00:00,0.68382,0.68392,0.6837,0.68378,2174499992.0
2005-11-24 19:05:00,0.68373,0.68373,0.68342,0.68345,2921900002.0
2005-11-24 19:10:00,0.68343,0.68352,0.68324,0.68343,1331599995.0
2005-11-24 19:15:00,0.68343,0.6839,0.68334,0.68388,1611300006.0
2005-11-24 19:20:00,0.68388,0.68406,0.68376,0.68404,1239399985.0
2005-11-24 19:25:00,0.68402,0.68408,0.68391,0.68396,2168300010.0
2005-11-24 19:30:00,0.68392,0.684,0.68385,0.68392,2566099992.0
2005-11-24 19:35:00,0.68392,0.68396,0.68382,0.68382,2340399995.0
2005-11-24 19:40:00,0.68378,0.68389,0.68377,0.68385,2022200005.0
2005-11-24 19:45:00,0.6839,0.6842,0.68388,0.68419,969600002.0
2005-11-24 19:50:00,0.68418,0.68429,0.68407,0.68419,1191900004.0
2005-11-24 19:55:00,0.68421,0.68421,0.68383,0.68407,1286099992.0
2005-11-24 20:00:00,0.68414,0.68417,0.68399,0.6841,1111599997.0
2005-11-24 20:05:00,0.6841,0.6841,0.68398,0.68401,1315899990.0
2005-11-24 20:10:00,0.68398,0.68401,0.6838,0.68391,2170799997.0
2005-11-24 20:15:00,0.68397,0.68405,0.68377,0.68384,2625299992.0
2005-11-24 20:20:00,0.68387,0.68404,0.68383,0.68399,1356699999.0
2005-11-24 20:25:00,0.684,0.68407,0.68375,0.68387,2324899995.0
2005-11-24 20:30:00,0.68388,0.68424,0.68382,0.68413,5115899987.0
2005-11-24 20:35:00,0.68417,0.6842,0.6841,0.68415,2578300008.0
2005-11-24 20:40:00,0.68414,0.68425,0.68411,0.68415,2646899990.0
2005-11-24 20:45:00,0.68415,0.68417,0.68392,0.68395,1929300001.0
2005-11-24 20:50:00,0.68395,0.68402,0.68388,0.68399,3787099988.0
2005-11-24 20:55:00,0.68403,0.68413,0.684,0.68405,5382200005.0
2005-11-24 21:00:00,0.68408,0.68411,0.684,0.68402,4357299998.0
2005-11-24 21:05:00,0.684,0.68409,0.68394,0.68405,1929499991.0
2005-11-24 21:10:00,0.68405,0.68407,0.684,0.68403,1166800005.0
2005-11-24 21:15:00,0.68403,0.6841,0.684,0.68404,1700300000.0
2005-11-24 21:20:00,0.68407,0.6841,0.68387,0.6839,2579899998.0
2005-11-24 21:25:00,0.68387,0.68398,0.68377,0.68395,836900006.0
2005-11-24 21:30:00,0.68395,0.68404,0.68395,0.68402,1972199995.0
2005-11-24 21:35:00,0.68406,0.68412,0.68403,0.68412,959200001.0
2005-11-24 21:40:00,0.68407,0.68413,0.68391,0.68397,1248999992.0
2005-11-24 21:45:00,0.68395,0.68399,0.6839,0.68395,1081900005.0
2005-11-24 21:50:00,0.68393,0.684,0.68387,0.68397,1036899990.0
2005-11-24 21:55:00,0.68395,0.68401,0.68384,0.684,1228200006.0
2005-11-24 22:00:00,0.684,0.68409,0.68395,0.68403,1940800000.0
2005-11-24 22:05:00,0.68399,0.68403,0.68385,0.6839,1041200006.0
2005-11-24 22:10:00,0.68387,0.68395,0.68385,0.68395,1007200000.0
2005-11-24 22:15:00,0.68393,0.68394,0.68383,0.68387,1508100002.0
2005-11-24 22:20:00,0.68386,0.68398,0.68382,0.68392,1972200007.0
2005-11-24 22:25:00,0.6839,0.68395,0.6839,0.6839,1150999999.0
2005-11-24 22:30:00,0.68393,0.68395,0.6839,0.6839,853399999.0
2005-11-24 22:35:00,0.6839,0.68398,0.68385,0.68397,990799996.0
2005-11-24 22:40:00,0.68394,0.68403,0.68389,0.68394,1273699998.0
2005-11-24 22:45:00,0.68395,0.68398,0.68386,0.6839,917800009.0
2005-11-24 22:50:00,0.68393,0.68398,0.68388,0.68388,619599994.0
2005-11-24 22:55:00,0.68388,0.68395,0.68368,0.68368,1027200016.0
2005-11-24 23:00:00,0.68355,0.68388,0.68355,0.68382,540000003.0
2005-11-24 23:05:00,0.68382,0.68397,0.68382,0.68395,575099998.0
2005-11-24 23:10:00,0.68393,0.68403,0.68388,0.68396,761400002.0
2005-11-24 23:15:00,0.68398,0.68403,0.68395,0.68398,516499996.0
2005-11-24 23:20:00,0.68398,0.68405,0.68395,0.68397,465699999.0
2005-11-24 23:25:00,0.68395,0.68403,0.68395,0.68395,309900004.0
2005-11-24 23:30:00,0.68398,0.68408,0.68395,0.68402,789800004.0
2005-11-24 23:35:00,0.6841,0.68418,0.68378,0.68378,556999999.0
2005-11-24 23:40:00,0.68377,0.68393,0.68374,0.68387,362500007.0
2005-11-24 23:45:00,0.68387,0.68393,0.68387,0.68393,308199997.0
2005-11-24 23:50:00,0.68385,0.68397,0.6838,0.68385,630900008.0
2005-11-24 23:55:00,0.68388,0.68397,0.68359,0.68395,733799996.0
2005-11-25 00:00:00,0.68392,0.68397,0.68342,0.6839,947600005.0
2005-11-25 00:05:00,0.68377,0.68388,0.68339,0.68365,889700000.0
2005-11-25 00:10:00,0.68388,0.68389,0.68327,0.68356,818000007.0
2005-11-25 00:15:00,0.68376,0.68406,0.68364,0.68383,666099998.0
2005-11-25 00:20:00,0.68367,0.68403,0.68339,0.68377,778600007.0
2005-11-25 00:25:00,0.68388,0.68412,0.68352,0.684,897900003.0
2005-11-25 00:30:00,0.6837,0.68412,0.68354,0.68398,884600007.0
2005-11-25 00:35:00,0.68377,0.68389,0.68351,0.68367,751599999.0
2005-11-25 00:40:00,0.68372,0.68399,0.68359,0.68378,653800002.0
2005-11-25 00:45:00,0.68378,0.68385,0.6837,0.6837,549800006.0
2005-11-25 00:50:00,0.68375,0.68378,0.68367,0.68372,447200001.0
2005-11-25 00:55:00,0.68378,0.68387,0.68372,0.68375,582899998.0
2005-11-25 01:00:00,0.68372,0.68383,0.6837,0.68383,394399998.0
2005-11-25 01:05:00,0.68385,0.68393,0.68373,0.68388,742100002.0
2005-11-25 01:10:00,0.68388,0.68388,0.6837,0.68378,911800002.0
2005-11-25 01:15:00,0.68376,0.6839,0.68372,0.6839,292200007.0
2005-11-25 01:20:00,0.68392,0.68395,0.68387,0.6839,373099999.0
2005-11-25 01:25:00,0.68388,0.68391,0.68365,0.68389,542500002.0
2005-11-25 01:30:00,0.68385,0.68388,0.6838,0.68381,458800003.0
2005-11-25 01:35:00,0.68385,0.68393,0.68381,0.68392,889300005.0
2005-11-25 01:40:00,0.68388,0.68392,0.68377,0.68377,663400008.0
2005-11-25 01:45:00,0.68383,0.68388,0.68366,0.68372,701799997.0
2005-11-25 01:50:00,0.6837,0.6838,0.6836,0.68367,709800002.0
2005-11-25 01:55:00,0.68365,0.68371,0.68363,0.68367,700199999.0
2005-11-25 02:00:00,0.68368,0.68372,0.68354,0.68365,654000007.0
2005-11-25 02:05:00,0.68367,0.68378,0.68363,0.68373,709900002.0
2005-11-25 02:10:00,0.68369,0.68382,0.68343,0.68349,649300001.0
2005-11-25 02:15:00,0.68349,0.68374,0.68349,0.68361,681100003.0
2005-11-25 02:20:00,0.68355,0.68357,0.68337,0.68345,827099995.0
2005-11-25 02:25:00,0.68349,0.68349,0.68328,0.68337,596200003.0
2005-11-25 02:30:00,0.68332,0.68352,0.68331,0.68347,612199994.0
2005-11-25 02:35:00,0.68344,0.68358,0.68344,0.6835,615499997.0
2005-11-25 02:40:00,0.68354,0.68365,0.68345,0.68355,718600000.0
2005-11-25 02:45:00,0.6835,0.68364,0.68347,0.68358,704399997.0
2005-11-25 02:50:00,0.68357,0.68358,0.68336,0.68338,602799998.0
2005-11-25 02:55:00,0.68334,0.68356,0.68331,0.68356,690899996.0
2005-11-25 03:00:00,0.68356,0.68368,0.68352,0.68354,897800002.0
2005-11-25 03:05:00,0.68355,0.68363,0.68348,0.68355,656599991.0
2005-11-25 03:10:00,0.6836,0.68368,0.6835,0.68365,660400004.0
2005-11-25 03:15:00,0.68368,0.68373,0.68334,0.68363,577400003.0
2005-11-25 03:20:00,0.68362,0.6837,0.68358,0.68368,375100006.0
2005-11-25 03:25:00,0.68369,0.6837,0.6836,0.6837,384000005.0
2005-11-25 03:30:00,0.68366,0.68376,0.68363,0.68376,722899999.0
2005-11-25 03:35:00,0.68378,0.68383,0.68368,0.68378,702399998.0
2005-11-25 03:40:00,0.6838,0.68383,0.6837,0.68382,626000009.0
2005-11-25 03:45:00,0.68376,0.68379,0.68365,0.68368,299100003.0
2005-11-25 03:50:00,0.68365,0.68371,0.68342,0.68342,653700004.0
2005-11-25 03:55:00,0.68345,0.68355,0.68333,0.68334,574500003.0
2005-11-25 04:00:00,0.6833,0.68335,0.68324,0.68333,813299997.0
2005-11-25 04:05:00,0.68335,0.68336,0.68312,0.68334,486299997.0
2005-11-25 04:10:00,0.68332,0.68334,0.68319,0.68327,425499999.0
2005-11-25 04:15:00,0.6833,0.68332,0.68315,0.68317,660299999.0
2005-11-25 04:20:00,0.68316,0.68338,0.68312,0.68338,488500004.0
2005-11-25 04:25:00,0.68337,0.68345,0.68326,0.68338,483700006.0
2005-11-25 04:30:00,0.68338,0.68343,0.68333,0.68337,429900001.0
2005-11-25 04:35:00,0.6834,0.68343,0.68323,0.68325,374600003.0
2005-11-25 04:40:00,0.68328,0.68335,0.6832,0.68329,692500004.0
2005-11-25 04:45:00,0.68327,0.68333,0.68325,0.6833,607000001.0
2005-11-25 04:50:00,0.68328,0.68332,0.68322,0.68326,510700002.0
2005-11-25 04:55:00,0.68317,0.68339,0.68307,0.68333,643500003.0
2005-11-25 05:00:00,0.6833,0.68333,0.68317,0.6832,431700002.0
2005-11-25 05:05:00,0.68321,0.68332,0.68313,0.68332,692800001.0
2005-11-25 05:10:00,0.68329,0.68338,0.68324,0.68337,812499990.0
2005-11-25 05:15:00,0.68338,0.68342,0.68331,0.68338,501400000.0
2005-11-25 05:20:00,0.68338,0.6834,0.68329,0.68329,205499995.0
2005-11-25 05:25:00,0.68335,0.68342,0.6833,0.68338,504199994.0
2005-11-25 05:30:00,0.68338,0.6835,0.68335,0.68338,461400006.0
2005-11-25 05:35:00,0.68341,0.68345,0.68334,0.6834,289000003.0
2005-11-25 05:40:00,0.68342,0.68346,0.68325,0.68331,662900004.0
2005-11-25 05:45:00,0.6833,0.68344,0.68327,0.68335,739900001.0
2005-11-25 05:50:00,0.6834,0.68344,0.68327,0.68334,765599995.0
2005-11-25 05:55:00,0.68331,0.68351,0.68331,0.68344,736500004.0
2005-11-25 06:00:00,0.68346,0.6835,0.68342,0.68347,254800002.0
2005-11-25 06:05:00,0.68348,0.6835,0.68336,0.68341,810300005.0
2005-11-25 06:10:00,0.68343,0.68344,0.68325,0.68338,607100004.0
2005-11-25 06:15:00,0.68343,0.68345,0.6832,0.68323,659999996.0
2005-11-25 06:20:00,0.68319,0.68329,0.68319,0.68323,468200005.0
2005-11-25 06:25:00,0.68321,0.68339,0.68317,0.68339,487100007.0
2005-11-25 06:30:00,0.6834,0.6834,0.6833,0.68335,448400002.0
2005-11-25 06:35:00,0.68337,0.68343,0.68331,0.68335,459200001.0
2005-11-25 06:40:00,0.6834,0.68342,0.68335,0.68335,284100001.0
2005-11-25 06:45:00,0.68345,0.68351,0.6834,0.68343,598399995.0
2005-11-25 06:50:00,0.68339,0.68349,0.68336,0.68336,570000006.0
2005-11-25 06:55:00,0.68332,0.68334,0.68319,0.68321,554199994.0
2005-11-25 07:00:00,0.6832,0.68327,0.68316,0.68321,626700007.0
2005-11-25 07:05:00,0.68321,0.68325,0.68318,0.68323,460499997.0
2005-11-25 07:10:00,0.68322,0.68325,0.68314,0.68322,443799998.0
2005-11-25 07:15:00,0.68324,0.68334,0.6832,0.68325,448999997.0
2005-11-25 07:20:00,0.68324,0.68338,0.68324,0.6833,261100000.0
2005-11-25 07:25:00,0.68326,0.68329,0.6832,0.68325,250799998.0
2005-11-25 07:30:00,0.68323,0.68328,0.6831,0.68323,584499999.0
2005-11-25 07:35:00,0.68324,0.68328,0.68319,0.68322,709600005.0
2005-11-25 07:40:00,0.68325,0.68325,0.68307,0.68311,424600002.0
2005-11-25 07:45:00,0.68309,0.68319,0.68307,0.68308,379300000.0
2005-11-25 07:50:00,0.68311,0.68315,0.68309,0.68311,341200001.0
2005-11-25 07:55:00,0.68316,0.68333,0.68311,0.68332,608700003.0
2005-11-25 08:00:00,0.68325,0.68332,0.68295,0.68311,628300001.0
2005-11-25 08:05:00,0.68313,0.68322,0.68307,0.68313,795099994.0
2005-11-25 08:10:00,0.68314,0.68328,0.6831,0.68322,500400000.0
2005-11-25 08:15:00,0.68325,0.68334,0.68319,0.68321,387400006.0
2005-11-25 08:20:00,0.68313,0.68325,0.68313,0.68325,398400001.0
2005-11-25 08:25:00,0.6832,0.68336,0.68318,0.6832,243400005.0
2005-11-25 08:30:00,0.68322,0.68335,0.6832,0.68335,506300000.0
2005-11-25 08:35:00,0.68335,0.68348,0.6833,0.68344,431000004.0
2005-11-25 08:40:00,0.68338,0.68348,0.68331,0.68348,693699996.0
2005-11-25 08:45:00,0.68341,0.68353,0.68338,0.6835,598999997.0
2005-11-25 08:50:00,0.68352,0.68355,0.68347,0.68347,420399994.0
2005-11-25 08:55:00,0.68353,0.68353,0.68337,0.68338,511499997.0
2005-11-25 09:00:00,0.6834,0.68343,0.68309,0.68311,643999998.0
2005-11-25 09:05:00,0.68317,0.68358,0.68313,0.6835,487800004.0
2005-11-25 09:10:00,0.68351,0.68359,0.68332,0.68335,727300002.0
2005-11-25 09:15:00,0.68337,0.68339,0.68327,0.68332,619700001.0
2005-11-25 09:20:00,0.68333,0.6835,0.68332,0.68348,688299995.0
2005-11-25 09:25:00,0.6835,0.68366,0.68342,0.68356,571900007.0
2005-11-25 09:30:00,0.68357,0.68384,0.68349,0.68371,710599993.0
2005-11-25 09:35:00,0.68373,0.68389,0.68358,0.68358,593899995.0
2005-11-25 09:40:00,0.68356,0.68366,0.6835,0.68352,698500001.0
2005-11-25 09:45:00,0.68346,0.6836,0.68335,0.6835,776400000.0
2005-11-25 09:50:00,0.68352,0.68381,0.6835,0.68381,819900009.0
2005-11-25 09:55:00,0.6838,0.68384,0.68355,0.68372,659400000.0
2005-11-25 10:00:00,0.68365,0.68402,0.68347,0.68383,679499999.0
2005-11-25 10:05:00,0.68379,0.68394,0.68364,0.68388,869600002.0
2005-11-25 10:10:00,0.68401,0.68432,0.68401,0.68418,590999988.0
2005-11-25 10:15:00,0.68417,0.68436,0.68416,0.68417,653199998.0
2005-11-25 10:20:00,0.68415,0.68428,0.68401,0.68428,660799992.0
2005-11-25 10:25:00,0.68428,0.6844,0.6842,0.6843,880100008.0
2005-11-25 10:30:00,0.68428,0.68441,0.68425,0.68425,513600001.0
2005-11-25 10:35:00,0.68422,0.68426,0.68395,0.68405,842299994.0
2005-11-25 10:40:00,0.684,0.68405,0.68383,0.68387,838000000.0
2005-11-25 10:45:00,0.68381,0.68381,0.68363,0.68378,806300002.0
2005-11-25 10:50:00,0.68377,0.68387,0.6837,0.68379,716400005.0
2005-11-25 10:55:00,0.68377,0.68383,0.68355,0.68363,893100008.0
2005-11-25 11:00:00,0.68365,0.68385,0.68363,0.68385,579900004.0
2005-11-25 11:05:00,0.68384,0.68389,0.68358,0.68368,589800002.0
2005-11-25 11:10:00,0.68368,0.68376,0.6836,0.68369,550000001.0
2005-11-25 11:15:00,0.68374,0.68397,0.68362,0.6838,885699995.0
2005-11-25 11:20:00,0.68382,0.68386,0.68365,0.68376,1020900003.0
2005-11-25 11:25:00,0.68371,0.68387,0.68359,0.68359,739300003.0
2005-11-25 11:30:00,0.68366,0.6838,0.68366,0.68371,870900005.0
2005-11-25 11:35:00,0.68376,0.68383,0.68368,0.68372,793899999.0
2005-11-25 11:40:00,0.6837,0.6837,0.68333,0.68348,612000004.0
2005-11-25 11:45:00,0.68349,0.68378,0.68348,0.68378,783600001.0
2005-11-25 11:50:00,0.6837,0.68375,0.68361,0.68361,624100003.0
2005-11-25 11:55:00,0.68364,0.68389,0.68357,0.68384,594199999.0
2005-11-25 12:00:00,0.68379,0.68395,0.68379,0.6839,691900004.0
2005-11-25 12:05:00,0.68392,0.68414,0.68388,0.684,693299998.0
2005-11-25 12:10:00,0.68403,0.68417,0.68396,0.6841,761400003.0
2005-11-25 12:15:00,0.6841,0.68412,0.68371,0.68384,605499998.0
2005-11-25 12:20:00,0.68384,0.68394,0.68375,0.6838,1042700001.0
2005-11-25 12:25:00,0.68382,0.68393,0.68375,0.68388,945599994.0
2005-11-25 12:30:00,0.68385,0.68395,0.68369,0.68369,963199998.0
2005-11-25 12:35:00,0.6837,0.68376,0.68358,0.68363,621299998.0
2005-11-25 12:40:00,0.68361,0.68371,0.68348,0.68352,876600006.0
2005-11-25 12:45:00,0.68356,0.68356,0.68335,0.68343,780599993.0
2005-11-25 12:50:00,0.68349,0.6836,0.68338,0.68355,992099997.0
2005-11-25 12:55:00,0.68355,0.68357,0.68323,0.68325,809999999.0
2005-11-25 13:00:00,0.68333,0.68343,0.6833,0.68337,775200004.0
2005-11-25 13:05:00,0.68332,0.68341,0.68326,0.68339,589199996.0
2005-11-25 13:10:00,0.6834,0.68352,0.6832,0.68328,774500004.0
2005-11-25 13:15:00,0.68325,0.68342,0.68312,0.68317,794400001.0
2005-11-25 13:20:00,0.68317,0.68328,0.68312,0.68315,540400000.0
2005-11-25 13:25:00,0.68319,0.68329,0.6831,0.68328,642399997.0
2005-11-25 13:30:00,0.68324,0.68324,0.68307,0.68321,582700000.0
2005-11-25 13:35:00,0.68317,0.68328,0.68314,0.68325,728800001.0
2005-11-25 13:40:00,0.68323,0.68333,0.68296,0.68303,577600002.0
2005-11-25 13:45:00,0.68303,0.68308,0.68267,0.68272,563699997.0
2005-11-25 13:50:00,0.6827,0.68287,0.6827,0.68282,668099998.0
2005-11-25 13:55:00,0.68287,0.68325,0.68287,0.68322,421200003.0
2005-11-25 14:00:00,0.6833,0.68341,0.68307,0.68319,733700009.0
2005-11-25 14:05:00,0.6832,0.6833,0.68306,0.68314,790099999.0
2005-11-25 14:10:00,0.68319,0.68325,0.68311,0.68318,701899998.0
2005-11-25 14:15:00,0.68317,0.68321,0.6831,0.68312,521400001.0
2005-11-25 14:20:00,0.68313,0.68318,0.68305,0.68305,723000000.0
2005-11-25 14:25:00,0.68305,0.68309,0.68298,0.68302,550499995.0
2005-11-25 14:30:00,0.68296,0.68306,0.68294,0.683,552199999.0
2005-11-25 14:35:00,0.68303,0.68308,0.68295,0.68302,603599997.0
2005-11-25 14:40:00,0.68303,0.68305,0.6829,0.68298,726199994.0
2005-11-25 14:45:00,0.683,0.68315,0.68299,0.68312,720800001.0
2005-11-25 14:50:00,0.68312,0.68334,0.68312,0.68331,589899994.0
2005-11-25 14:55:00,0.68336,0.68339,0.6833,0.68339,868899988.0
2005-11-25 15:00:00,0.68341,0.68341,0.68316,0.68323,994599993.0
2005-11-25 15:05:00,0.68324,0.68324,0.68305,0.68305,831899999.0
2005-11-25 15:10:00,0.68308,0.68333,0.68299,0.68327,769300002.0
2005-11-25 15:15:00,0.68325,0.68343,0.68322,0.68332,682599997.0
2005-11-25 15:20:00,0.68338,0.68346,0.68331,0.68336,483199998.0
2005-11-25 15:25:00,0.68336,0.68337,0.68325,0.68328,758600003.0
2005-11-25 15:30:00,0.6833,0.68338,0.68325,0.68332,552200000.0
2005-11-25 15:35:00,0.68338,0.68338,0.68318,0.68322,777300000.0
2005-11-25 15:40:00,0.6833,0.68333,0.68311,0.68311,660000004.0
2005-11-25 15:45:00,0.68311,0.68336,0.68295,0.68328,570100001.0
2005-11-25 15:50:00,0.68333,0.68358,0.6833,0.68349,731399998.0
2005-11-25 15:55:00,0.68349,0.68374,0.6834,0.68369,578199992.0
2005-11-25 16:00:00,0.68373,0.68378,0.68359,0.68368,738599999.0
2005-11-25 16:05:00,0.68365,0.6838,0.68365,0.68374,873300003.0
2005-11-25 16:10:00,0.68374,0.68377,0.6834,0.68348,796999995.0
2005-11-25 16:15:00,0.6835,0.68364,0.6834,0.68352,697900008.0
2005-11-25 16:20:00,0.68344,0.68344,0.68329,0.68331,855600005.0
2005-11-25 16:25:00,0.68329,0.68344,0.68329,0.68344,610100003.0
2005-11-25 16:30:00,0.68341,0.68358,0.68338,0.68345,509200002.0
2005-11-25 16:35:00,0.68352,0.68357,0.68344,0.6835,805700002.0
2005-11-25 16:40:00,0.68346,0.68357,0.68342,0.68352,700100005.0
2005-11-25 16:45:00,0.68358,0.6836,0.68349,0.68354,633500000.0
2005-11-25 16:50:00,0.68362,0.68362,0.68341,0.68354,727600000.0
2005-11-25 16:55:00,0.68362,0.68378,0.68359,0.68368,815600003.0
2005-11-25 17:00:00,0.68368,0.6837,0.68305,0.68321,794599995.0
2005-11-25 17:05:00,0.6832,0.68337,0.68299,0.68301,605699999.0
2005-11-25 17:10:00,0.68304,0.68305,0.68273,0.68286,756800007.0
2005-11-25 17:15:00,0.68292,0.68303,0.68275,0.6829,593299990.0
2005-11-25 17:20:00,0.68293,0.68293,0.68264,0.68265,786399991.0
2005-11-25 17:25:00,0.68265,0.68272,0.68255,0.6826,873699992.0
2005-11-25 17:30:00,0.68263,0.68338,0.68263,0.68332,686800005.0
2005-11-25 17:35:00,0.68335,0.68344,0.68328,0.68334,623199997.0
2005-11-25 17:40:00,0.68334,0.68342,0.68316,0.68338,723899996.0
2005-11-25 17:45:00,0.68333,0.68337,0.68323,0.68334,906000006.0
2005-11-25 17:50:00,0.68326,0.68338,0.6832,0.6833,456000007.0
2005-11-25 17:55:00,0.68326,0.68362,0.68323,0.68353,789499997.0
2005-11-25 18:00:00,0.68353,0.68358,0.6834,0.68358,5387500000.0
2005-11-25 18:05:00,0.68353,0.68363,0.6825,0.68353,6863099951.0
2005-11-25 18:10:00,0.68356,0.68364,0.6834,0.68355,5299500020.0
2005-11-25 18:15:00,0.6825,0.68367,0.6825,0.68363,4058099990.0
2005-11-25 18:20:00,0.68365,0.68368,0.68352,0.6836,4875599996.0
2005-11-25 18:25:00,0.68361,0.6837,0.68342,0.6836,4129399980.0
2005-11-25 18:30:00,0.6836,0.68364,0.68334,0.68338,3994000004.0
2005-11-25 18:35:00,0.68342,0.68368,0.68336,0.68363,1657799999.0
2005-11-25 18:40:00,0.68367,0.68378,0.68349,0.68371,2842199987.0
2005-11-25 18:45:00,0.68373,0.68378,0.68346,0.68351,1255799991.0
2005-11-25 18:50:00,0.68349,0.68357,0.68337,0.68357,1657099997.0
2005-11-25 18:55:00,0.68355,0.68357,0.68322,0.68322,2738500009.0
2005-11-25 19:00:00,0.68322,0.68331,0.68278,0.68278,1894600006.0
2005-11-25 19:05:00,0.68272,0.6829,0.6826,0.68275,2919400008.0
2005-11-25 19:10:00,0.68277,0.68281,0.6826,0.68276,1607899988.0
2005-11-25 19:15:00,0.68281,0.68295,0.68271,0.68282,1602699998.0
2005-11-25 19:20:00,0.68289,0.68303,0.68279,0.68303,1553299995.0
2005-11-25 19:25:00,0.68304,0.68357,0.68299,0.68352,2281399997.0
2005-11-25 19:30:00,0.68348,0.68359,0.68348,0.68352,2802000004.0
2005-11-25 19:35:00,0.68351,0.68362,0.68348,0.68359,2662999995.0
2005-11-25 19:40:00,0.68357,0.6837,0.68351,0.68352,1886500006.0
2005-11-25 19:45:00,0.68358,0.6838,0.68358,0.68371,926399999.0
2005-11-25 19:50:00,0.6837,0.68376,0.68367,0.68371,1526800010.0
2005-11-25 19:55:00,0.68368,0.68368,0.68348,0.68356,1457699997.0
2005-11-25 20:00:00,0.68365,0.68365,0.68349,0.68355,1238199999.0
2005-11-25 20:05:00,0.68354,0.68354,0.68345,0.6835,1290999990.0
2005-11-25 20:10:00,0.68347,0.68356,0.68341,0.68348,2041499999.0
2005-11-25 20:15:00,0.68351,0.68354,0.6834,0.68344,2219499993.0
2005-11-25 20:20:00,0.68347,0.6835,0.68337,0.68337,1650500004.0
2005-11-25 20:25:00,0.68335,0.6835,0.68331,0.68342,2994499994.0
2005-11-25 20:30:00,0.68343,0.68348,0.68333,0.68337,4732300022.0
2005-11-25 20:35:00,0.6834,0.68349,0.68335,0.6834,2516800007.0
2005-11-25 20:40:00,0.6834,0.6835,0.68337,0.68343,2202499986.0
2005-11-25 20:45:00,0.68344,0.68356,0.68336,0.68352,2136300000.0
2005-11-25 20:50:00,0.68351,0.68371,0.68345,0.68366,3804699994.0
2005-11-25 20:55:00,0.68365,0.68375,0.68355,0.68355,4934600014.0
2005-11-25 21:00:00,0.68358,0.68386,0.68358,0.68382,5171799990.0
2005-11-25 21:05:00,0.68381,0.68393,0.68348,0.68359,1894499997.0
2005-11-25 21:10:00,0.68359,0.68362,0.68355,0.68358,1479400006.0
2005-11-25 21:15:00,0.68358,0.68365,0.68355,0.68355,1814400008.0
2005-11-25 21:20:00,0.68362,0.68371,0.68357,0.6836,2241299999.0
2005-11-25 21:25:00,0.68362,0.68365,0.68356,0.68362,755000006.0
2005-11-25 21:30:00,0.68359,0.68364,0.68349,0.68352,2050000000.0
2005-11-25 21:35:00,0.68355,0.68367,0.6835,0.68367,1100499999.0
2005-11-25 21:40:00,0.68362,0.68378,0.68362,0.68371,1384800004.0
2005-11-25 21:45:00,0.6837,0.68376,0.68368,0.6837,1011400003.0
2005-11-25 21:50:00,0.68368,0.68373,0.68363,0.68368,871399997.0
2005-11-25 21:55:00,0.68368,0.68372,0.68365,0.68372,1169700001.0
2005-11-25 22:00:00,0.6837,0.6838,0.68357,0.6836,1647599988.0
2005-11-25 22:05:00,0.68355,0.68372,0.68353,0.68372,1040099993.0
2005-11-25 22:10:00,0.68372,0.68374,0.68361,0.68374,958100007.0
2005-11-25 22:15:00,0.68373,0.6838,0.68369,0.68377,1441199995.0
2005-11-25 22:20:00,0.68378,0.68385,0.6837,0.68382,1644200003.0
2005-11-25 22:25:00,0.6838,0.68387,0.68376,0.6838,1331900005.0
2005-11-25 22:30:00,0.68383,0.68383,0.68372,0.68375,1195299999.0
2005-11-25 22:35:00,0.68375,0.6838,0.6837,0.68377,949000007.0
2005-11-25 22:40:00,0.68375,0.6838,0.68372,0.68377,1204299987.0
2005-11-25 22:45:00,0.68378,0.68388,0.68372,0.68374,838099990.0
2005-11-25 22:50:00,0.68381,0.68386,0.6837,0.68374,546299997.0
2005-11-25 22:55:00,0.68374,0.68378,0.68358,0.68358,998700007.0
2005-11-25 23:00:00,0.68345,0.68378,0.68345,0.68372,562400002.0
2005-11-25 23:05:00,0.68372,0.68384,0.68372,0.6838,846799989.0
2005-11-25 23:10:00,0.68376,0.6839,0.68367,0.68382,659199993.0
2005-11-25 23:15:00,0.68381,0.68387,0.68361,0.68363,634599996.0
2005-11-25 23:20:00,0.68361,0.6837,0.68357,0.68366,448299999.0
2005-11-25 23:25:00,0.68365,0.6838,0.68365,0.68372,436899998.0
2005-11-25 23:30:00,0.68372,0.68376,0.68358,0.68375,751500005.0
2005-11-25 23:35:00,0.68377,0.68403,0.68369,0.68388,607100008.0
2005-11-25 23:40:00,0.6839,0.68398,0.68381,0.68398,486600000.0
2005-11-25 23:45:00,0.684,0.68402,0.68388,0.6839,261399999.0
2005-11-25 23:50:00,0.68382,0.68395,0.68368,0.6837,644100000.0
2005-11-25 23:55:00,0.68373,0.68373,0.68315,0.68345,640600007.0
2005-11-28 00:00:00,0.68327,0.68362,0.68324,0.68338,667399998.0
2005-11-28 00:05:00,0.68345,0.68365,0.68307,0.68328,987499989.0
2005-11-28 00:10:00,0.6834,0.68352,0.68304,0.68338,912200004.0
2005-11-28 00:15:00,0.68338,0.68355,0.6831,0.68335,946600014.0
2005-11-28 00:20:00,0.68297,0.6836,0.68297,0.68357,807499995.0
2005-11-28 00:25:00,0.68357,0.6837,0.68352,0.68352,775100000.0
2005-11-28 00:30:00,0.68361,0.68363,0.68342,0.6835,510199996.0
2005-11-28 00:35:00,0.68345,0.68352,0.68345,0.6835,299799997.0
2005-11-28 00:40:00,0.6835,0.68353,0.68339,0.68348,527500001.0
2005-11-28 00:45:00,0.68348,0.6835,0.68323,0.68325,485000002.0
2005-11-28 00:50:00,0.6833,0.68332,0.6832,0.68326,433500003.0
2005-11-28 00:55:00,0.68329,0.68331,0.68318,0.68331,651999995.0
2005-11-28 01:00:00,0.68332,0.68345,0.68332,0.68345,987199997.0
2005-11-28 01:05:00,0.68343,0.68349,0.68337,0.68339,843500000.0
2005-11-28 01:10:00,0.68338,0.6834,0.6832,0.68325,847800009.0
2005-11-28 01:15:00,0.6832,0.68325,0.6831,0.68318,550199996.0
2005-11-28 01:20:00,0.68318,0.68321,0.68309,0.68318,452799987.0
2005-11-28 01:25:00,0.6832,0.68326,0.68314,0.68321,456499999.0
2005-11-28 01:30:00,0.6832,0.68328,0.68309,0.68316,618800005.0
2005-11-28 01:35:00,0.68317,0.6832,0.68307,0.6832,772100002.0
2005-11-28 01:40:00,0.68315,0.68316,0.68294,0.683,690300001.0
2005-11-28 01:45:00,0.68305,0.68308,0.68288,0.68296,504400001.0
2005-11-28 01:50:00,0.68299,0.68308,0.68292,0.68298,437299997.0
2005-11-28 01:55:00,0.683,0.68314,0.683,0.68308,692100003.0
2005-11-28 02:00:00,0.68308,0.68319,0.68297,0.68314,840799995.0
2005-11-28 02:05:00,0.68317,0.68333,0.68312,0.68322,497099996.0
2005-11-28 02:10:00,0.68325,0.68327,0.68311,0.68324,426299997.0
2005-11-28 02:15:00,0.68322,0.68371,0.68319,0.68368,740299996.0
2005-11-28 02:20:00,0.68363,0.68374,0.68352,0.68374,846700005.0
2005-11-28 02:25:00,0.68383,0.68383,0.68363,0.6837,449200001.0
2005-11-28 02:30:00,0.68368,0.68376,0.68353,0.68355,653500003.0
2005-11-28 02:35:00,0.68353,0.68362,0.6835,0.6835,628599997.0
2005-11-28 02:40:00,0.68353,0.68357,0.68344,0.68352,694000003.0
2005-11-28 02:45:00,0.68346,0.68351,0.68339,0.68342,440000003.0
2005-11-28 02:50:00,0.68342,0.68358,0.68338,0.68346,589199994.0
2005-11-28 02:55:00,0.6834,0.68351,0.68337,0.68345,431799995.0
2005-11-28 03:00:00,0.68348,0.68351,0.68331,0.68331,540699998.0
2005-11-28 03:05:00,0.68333,0.68338,0.6832,0.68334,667300006.0
2005-11-28 03:10:00,0.68341,0.68341,0.68307,0.68322,551800010.0
2005-11-28 03:15:00,0.68326,0.68327,0.68307,0.68325,445900000.0
2005-11-28 03:20:00,0.68323,0.68331,0.68317,0.6833,417500004.0
2005-11-28 03:25:00,0.68328,0.68328,0.683,0.68311,353399997.0
2005-11-28 03:30:00,0.68308,0.68318,0.68299,0.68313,631400005.0
2005-11-28 03:35:00,0.68311,0.6833,0.68305,0.68319,668899997.0
2005-11-28 03:40:00,0.6832,0.68334,0.6832,0.68326,393200004.0
2005-11-28 03:45:00,0.68324,0.68338,0.68322,0.68328,537699993.0
2005-11-28 03:50:00,0.68325,0.68333,0.68324,0.6833,518199998.0
2005-11-28 03:55:00,0.68329,0.68339,0.68322,0.68322,653199995.0
2005-11-28 04:00:00,0.68326,0.68332,0.68315,0.68328,623399996.0
2005-11-28 04:05:00,0.68328,0.68336,0.68322,0.68328,465299994.0
2005-11-28 04:10:00,0.68332,0.68333,0.68316,0.68316,360000003.0
2005-11-28 04:15:00,0.68321,0.68326,0.68309,0.68317,421299989.0
2005-11-28 04:20:00,0.68315,0.68327,0.68312,0.68323,606299996.0
2005-11-28 04:25:00,0.68324,0.68324,0.68312,0.68318,355000002.0
2005-11-28 04:30:00,0.68316,0.68325,0.68307,0.68314,613100002.0
2005-11-28 04:35:00,0.68317,0.68342,0.68312,0.68335,487299999.0
2005-11-28 04:40:00,0.68345,0.68356,0.68337,0.68355,555499997.0
2005-11-28 04:45:00,0.68349,0.68353,0.6833,0.68341,528500000.0
2005-11-28 04:50:00,0.68336,0.68341,0.68315,0.68315,652200002.0
2005-11-28 04:55:00,0.68321,0.68335,0.68318,0.68332,687799997.0
2005-11-28 05:00:00,0.6833,0.68338,0.68327,0.68335,457300003.0
2005-11-28 05:05:00,0.68336,0.68341,0.68329,0.68341,344000002.0
2005-11-28 05:10:00,0.68338,0.68342,0.68322,0.68322,475800007.0
2005-11-28 05:15:00,0.68325,0.68333,0.68316,0.68322,475600003.0
2005-11-28 05:20:00,0.68318,0.68324,0.68316,0.68318,163900002.0
2005-11-28 05:25:00,0.68321,0.6833,0.68297,0.68328,584800001.0
2005-11-28 05:30:00,0.68327,0.68327,0.68315,0.68317,454900003.0
2005-11-28 05:35:00,0.6832,0.68333,0.68318,0.6832,385400007.0
2005-11-28 05:40:00,0.6832,0.6832,0.6831,0.68316,680099996.0
2005-11-28 05:45:00,0.6831,0.68321,0.68309,0.6831,778800008.0
2005-11-28 05:50:00,0.68315,0.68321,0.68308,0.68319,720999999.0
2005-11-28 05:55:00,0.68319,0.6832,0.68312,0.68313,259400004.0
2005-11-28 06:00:00,0.68312,0.68318,0.68305,0.68307,666800006.0
2005-11-28 06:05:00,0.68308,0.68319,0.68305,0.68307,495799996.0
2005-11-28 06:10:00,0.6831,0.68316,0.68307,0.68314,452099991.0
2005-11-28 06:15:00,0.68312,0.68319,0.68302,0.6831,469299993.0
2005-11-28 06:20:00,0.68309,0.68319,0.68305,0.68307,871500002.0
2005-11-28 06:25:00,0.68305,0.6831,0.68305,0.6831,422500004.0
2005-11-28 06:30:00,0.6831,0.68313,0.68305,0.68313,239499996.0
2005-11-28 06:35:00,0.68313,0.68317,0.68303,0.68312,694400008.0
2005-11-28 06:40:00,0.6831,0.68312,0.68273,0.68274,616400001.0
2005-11-28 06:45:00,0.68279,0.68298,0.6826,0.68294,570499996.0
2005-11-28 06:50:00,0.68291,0.68304,0.6829,0.68293,489899997.0
2005-11-28 06:55:00,0.68289,0.68299,0.68285,0.68288,608899998.0
2005-11-28 07:00:00,0.68288,0.68293,0.68281,0.68293,477100003.0
2005-11-28 07:05:00,0.68289,0.68301,0.68286,0.68293,354799994.0
2005-11-28 07:10:00,0.68292,0.68303,0.68292,0.683,660799998.0
2005-11-28 07:15:00,0.68307,0.6832,0.68307,0.68313,795899999.0
2005-11-28 07:20:00,0.68313,0.68317,0.6831,0.68315,477300007.0
2005-11-28 07:25:00,0.68313,0.68315,0.68296,0.6831,639700009.0
2005-11-28 07:30:00,0.68311,0.68311,0.6829,0.68303,534299999.0
2005-11-28 07:35:00,0.68303,0.68303,0.68291,0.68297,801100001.0
2005-11-28 07:40:00,0.683,0.68309,0.68298,0.68306,510800006.0
2005-11-28 07:45:00,0.68312,0.68346,0.68312,0.68317,476499999.0
2005-11-28 07:50:00,0.6831,0.68319,0.68298,0.68311,878100002.0
2005-11-28 07:55:00,0.68317,0.68319,0.68301,0.68305,640899996.0
2005-11-28 08:00:00,0.68307,0.68326,0.68305,0.6831,629399996.0
2005-11-28 08:05:00,0.68309,0.68325,0.68306,0.68313,645400001.0
2005-11-28 08:10:00,0.68315,0.68317,0.68305,0.68314,668199996.0
2005-11-28 08:15:00,0.6831,0.68315,0.68297,0.6831,513000004.0
2005-11-28 08:20:00,0.68307,0.68313,0.68297,0.68303,390399997.0
2005-11-28 08:25:00,0.68302,0.68307,0.68288,0.68288,549100002.0
2005-11-28 08:30:00,0.68292,0.68297,0.68272,0.68281,581099999.0
2005-11-28 08:35:00,0.68273,0.6829,0.68265,0.6829,602199998.0
2005-11-28 08:40:00,0.68287,0.68292,0.6828,0.68289,714599998.0
2005-11-28 08:45:00,0.68287,0.6829,0.6828,0.68289,740799988.0
2005-11-28 08:50:00,0.68287,0.683,0.68283,0.68293,682200010.0
2005-11-28 08:55:00,0.68298,0.68308,0.68288,0.68303,524299998.0
2005-11-28 09:00:00,0.68305,0.68307,0.68265,0.6829,714500009.0
2005-11-28 09:05:00,0.68297,0.68307,0.68287,0.68302,642299994.0
2005-11-28 09:10:00,0.68302,0.68353,0.68298,0.68328,648500007.0
2005-11-28 09:15:00,0.68325,0.68349,0.6832,0.68342,831499997.0
2005-11-28 09:20:00,0.68338,0.68375,0.68331,0.68375,832699997.0
2005-11-28 09:25:00,0.68384,0.68398,0.68373,0.68373,840899993.0
2005-11-28 09:30:00,0.68369,0.68391,0.68364,0.68391,781900000.0
2005-11-28 09:35:00,0.68388,0.68415,0.68382,0.68398,380199996.0
2005-11-28 09:40:00,0.68398,0.68402,0.68379,0.68388,578600000.0
2005-11-28 09:45:00,0.68392,0.68411,0.68383,0.68408,738099996.0
2005-11-28 09:50:00,0.68418,0.6844,0.6841,0.6844,864300002.0
2005-11-28 09:55:00,0.68437,0.6845,0.68426,0.68446,862799995.0
2005-11-28 10:00:00,0.68443,0.68477,0.68436,0.68463,850199995.0
2005-11-28 10:05:00,0.68466,0.68516,0.68466,0.68503,596100001.0
2005-11-28 10:10:00,0.68503,0.68514,0.68495,0.68495,790300002.0
2005-11-28 10:15:00,0.68495,0.68497,0.68474,0.68494,664499995.0
2005-11-28 10:20:00,0.68495,0.68503,0.68474,0.68502,865499998.0
2005-11-28 10:25:00,0.68501,0.68508,0.68477,0.68478,946200000.0
2005-11-28 10:30:00,0.68473,0.68485,0.68473,0.68474,711999999.0
2005-11-28 10:35:00,0.68476,0.68485,0.68468,0.68472,803200000.0
2005-11-28 10:40:00,0.68473,0.6849,0.68463,0.68473,576600003.0
2005-11-28 10:45:00,0.68473,0.68485,0.68468,0.68483,617099998.0
2005-11-28 10:50:00,0.68481,0.68491,0.6848,0.6848,578900001.0
2005-11-28 10:55:00,0.6848,0.68502,0.68477,0.685,787800002.0
2005-11-28 11:00:00,0.68494,0.68501,0.68474,0.68486,645900000.0
2005-11-28 11:05:00,0.68482,0.68486,0.68477,0.68477,748000001.0
2005-11-28 11:10:00,0.68485,0.68485,0.68466,0.68476,1008100010.0
2005-11-28 11:15:00,0.6848,0.6848,0.68457,0.68465,739500003.0
2005-11-28 11:20:00,0.68464,0.68478,0.68464,0.68478,538099995.0
2005-11-28 11:25:00,0.68475,0.68498,0.68475,0.68492,752700004.0
2005-11-28 11:30:00,0.68497,0.68502,0.68485,0.68487,818300005.0
2005-11-28 11:35:00,0.68491,0.68507,0.68485,0.68487,593400001.0
2005-11-28 11:40:00,0.68486,0.68504,0.68483,0.685,597099992.0
2005-11-28 11:45:00,0.68498,0.68507,0.68487,0.68498,833400000.0
2005-11-28 11:50:00,0.68488,0.68496,0.68477,0.68477,743199989.0
2005-11-28 11:55:00,0.6848,0.68482,0.68429,0.68439,902400000.0
2005-11-28 12:00:00,0.68433,0.68459,0.68433,0.68458,833200005.0
2005-11-28 12:05:00,0.68457,0.6846,0.68446,0.68452,760799998.0
2005-11-28 12:10:00,0.68451,0.68463,0.68449,0.68455,520000000.0
2005-11-28 12:15:00,0.68456,0.68463,0.6845,0.68457,725999995.0
2005-11-28 12:20:00,0.68461,0.68465,0.68457,0.68465,741199999.0
2005-11-28 12:25:00,0.68467,0.68467,0.68451,0.68455,869200003.0
2005-11-28 12:30:00,0.68453,0.68459,0.68446,0.68454,675399993.0
2005-11-28 12:35:00,0.68452,0.68466,0.68444,0.68458,522399995.0
2005-11-28 12:40:00,0.6845,0.68458,0.68438,0.68438,659199996.0
2005-11-28 12:45:00,0.68441,0.68447,0.68426,0.68426,810900000.0
2005-11-28 12:50:00,0.68429,0.68441,0.68428,0.68436,773100000.0
2005-11-28 12:55:00,0.68437,0.68446,0.6843,0.68442,847600010.0
2005-11-28 13:00:00,0.68454,0.68463,0.68429,0.68433,620799992.0
2005-11-28 13:05:00,0.68426,0.68439,0.68414,0.68438,592499996.0
2005-11-28 13:10:00,0.68433,0.68437,0.68397,0.68417,674400000.0
2005-11-28 13:15:00,0.68411,0.68443,0.68411,0.6843,580899991.0
2005-11-28 13:20:00,0.68427,0.68453,0.68421,0.6843,706999995.0
2005-11-28 13:25:00,0.68428,0.68444,0.68426,0.68441,798399998.0
2005-11-28 13:30:00,0.68438,0.68438,0.68426,0.68432,696900006.0
2005-11-28 13:35:00,0.68433,0.68455,0.68433,0.68455,696200000.0
2005-11-28 13:40:00,0.68464,0.68478,0.68457,0.68469,493500005.0
2005-11-28 13:45:00,0.68465,0.6847,0.68439,0.68439,607300007.0
2005-11-28 13:50:00,0.68428,0.68444,0.68409,0.68438,747799993.0
2005-11-28 13:55:00,0.68441,0.68453,0.68434,0.68449,1034200013.0
2005-11-28 14:00:00,0.68447,0.6846,0.68439,0.68455,518299997.0
2005-11-28 14:05:00,0.6845,0.68467,0.6845,0.6846,636799996.0
2005-11-28 14:10:00,0.68463,0.68463,0.68445,0.68447,570599995.0
2005-11-28 14:15:00,0.68454,0.6847,0.68446,0.6845,504100008.0
2005-11-28 14:20:00,0.68453,0.68456,0.68443,0.68447,702199992.0
2005-11-28 14:25:00,0.68447,0.68482,0.68446,0.6848,742600002.0
2005-11-28 14:30:00,0.68476,0.68494,0.68473,0.68485,587899998.0
2005-11-28 14:35:00,0.68483,0.68518,0.68483,0.68512,819200000.0
2005-11-28 14:40:00,0.68512,0.68535,0.68507,0.6852,601499998.0
2005-11-28 14:45:00,0.6852,0.68528,0.68497,0.68497,655399999.0
2005-11-28 14:50:00,0.68495,0.68503,0.6848,0.6848,759300005.0
2005-11-28 14:55:00,0.68485,0.68495,0.68476,0.68494,649199994.0
2005-11-28 15:00:00,0.68489,0.68496,0.6848,0.68486,838899991.0
2005-11-28 15:05:00,0.68489,0.68503,0.68489,0.68496,459399999.0
2005-11-28 15:10:00,0.685,0.68529,0.68498,0.68522,565800001.0
2005-11-28 15:15:00,0.68526,0.68531,0.68515,0.68518,947900005.0
2005-11-28 15:20:00,0.68515,0.68515,0.68497,0.68506,702199999.0
2005-11-28 15:25:00,0.68507,0.68531,0.68507,0.68529,643000000.0
2005-11-28 15:30:00,0.6853,0.68535,0.68494,0.68495,485200000.0
2005-11-28 15:35:00,0.68501,0.68514,0.68494,0.68508,587400000.0
2005-11-28 15:40:00,0.68509,0.68515,0.68483,0.6849,927499999.0
2005-11-28 15:45:00,0.6849,0.6851,0.68485,0.68503,947400013.0
2005-11-28 15:50:00,0.68505,0.68515,0.68497,0.68507,592399994.0
2005-11-28 15:55:00,0.68505,0.68517,0.68503,0.6851,573700000.0
2005-11-28 16:00:00,0.68515,0.6852,0.68506,0.68515,539700001.0
2005-11-28 16:05:00,0.68511,0.68529,0.68511,0.68517,384399999.0
2005-11-28 16:10:00,0.68513,0.68518,0.68505,0.68512,667899997.0
2005-11-28 16:15:00,0.68513,0.68514,0.68502,0.68512,797500000.0
2005-11-28 16:20:00,0.68509,0.68513,0.685,0.685,708900009.0
2005-11-28 16:25:00,0.68499,0.68532,0.6849,0.68526,821100001.0
2005-11-28 16:30:00,0.68526,0.6855,0.68514,0.68545,917200009.0
2005-11-28 16:35:00,0.68559,0.68577,0.68551,0.6856,655399996.0
2005-11-28 16:40:00,0.68558,0.68563,0.68541,0.68542,719399999.0
2005-11-28 16:45:00,0.68537,0.6855,0.68537,0.68543,616700001.0
2005-11-28 16:50:00,0.68551,0.68571,0.6855,0.68566,537799999.0
2005-11-28 16:55:00,0.6857,0.68577,0.68553,0.68569,583800002.0
2005-11-28 17:00:00,0.68562,0.68575,0.68549,0.68573,881100014.0
2005-11-28 17:05:00,0.68575,0.68606,0.68573,0.68603,847999997.0
2005-11-28 17:10:00,0.68609,0.68628,0.68602,0.68621,760100002.0
2005-11-28 17:15:00,0.68624,0.68633,0.68609,0.68615,723599992.0
2005-11-28 17:20:00,0.6862,0.68634,0.68615,0.68623,761500011.0
2005-11-28 17:25:00,0.68618,0.68654,0.68618,0.68641,536300001.0
2005-11-28 17:30:00,0.68643,0.68645,0.68587,0.68597,740499999.0
2005-11-28 17:35:00,0.686,0.68609,0.68588,0.68588,779199995.0
2005-11-28 17:40:00,0.68584,0.68608,0.68577,0.68602,621100000.0
2005-11-28 17:45:00,0.68598,0.68631,0.68584,0.68629,741299998.0
2005-11-28 17:50:00,0.68629,0.68646,0.68592,0.68594,673999998.0
2005-11-28 17:55:00,0.68587,0.68592,0.6854,0.68542,529400004.0
2005-11-28 18:00:00,0.68547,0.68547,0.68525,0.68543,5606399976.0
2005-11-28 18:05:00,0.68536,0.68541,0.68527,0.68533,6815700037.0
2005-11-28 18:10:00,0.68532,0.68553,0.68525,0.68545,5136299998.0
2005-11-28 18:15:00,0.6848,0.68555,0.6848,0.68555,4568399964.0
2005-11-28 18:20:00,0.6856,0.68581,0.68552,0.68567,4674099985.0
2005-11-28 18:25:00,0.68566,0.68571,0.68557,0.6856,4099399984.0
2005-11-28 18:30:00,0.68559,0.68574,0.68542,0.68563,4335599991.0
2005-11-28 18:35:00,0.68563,0.68563,0.6854,0.68553,1673900002.0
2005-11-28 18:40:00,0.68555,0.68568,0.68542,0.6856,2384700005.0
2005-11-28 18:45:00,0.68562,0.68566,0.68535,0.68543,1050900001.0
2005-11-28 18:50:00,0.68545,0.68559,0.68532,0.68542,1615199997.0
2005-11-28 18:55:00,0.68537,0.68555,0.68532,0.68538,2687600007.0
2005-11-28 19:00:00,0.68535,0.68558,0.68532,0.68558,2123900006.0
2005-11-28 19:05:00,0.68557,0.68563,0.68515,0.6852,3116799994.0
2005-11-28 19:10:00,0.68518,0.6852,0.68489,0.6849,1520399994.0
2005-11-28 19:15:00,0.68488,0.68527,0.68479,0.68527,2063200006.0
2005-11-28 19:20:00,0.68527,0.68538,0.68519,0.68533,1486399996.0
2005-11-28 19:25:00,0.6853,0.68533,0.68504,0.68531,1994299999.0
2005-11-28 19:30:00,0.6853,0.68557,0.6853,0.68546,2291999992.0
2005-11-28 19:35:00,0.68547,0.68557,0.68545,0.68555,2406099991.0
2005-11-28 19:40:00,0.68553,0.68568,0.68553,0.68557,2159400007.0
2005-11-28 19:45:00,0.68563,0.68594,0.68563,0.68575,812100000.0
2005-11-28 19:50:00,0.68573,0.68573,0.68555,0.6856,1354800021.0
2005-11-28 19:55:00,0.68566,0.68585,0.68565,0.68576,1488899987.0
2005-11-28 20:00:00,0.68583,0.68595,0.68566,0.68566,805799997.0
2005-11-28 20:05:00,0.68566,0.68572,0.68544,0.68547,1337799997.0
2005-11-28 20:10:00,0.6854,0.68564,0.68532,0.68564,2158599989.0
2005-11-28 20:15:00,0.68568,0.68609,0.68557,0.68597,2113200000.0
2005-11-28 20:20:00,0.68598,0.68603,0.68587,0.68587,1750900002.0
2005-11-28 20:25:00,0.68585,0.68601,0.68572,0.68589,2509699984.0
2005-11-28 20:30:00,0.68588,0.68609,0.68586,0.686,4794200006.0
2005-11-28 20:35:00,0.68604,0.68618,0.6858,0.68589,2884400007.0
2005-11-28 20:40:00,0.68588,0.68617,0.68574,0.68592,2128100000.0
2005-11-28 20:45:00,0.68589,0.68613,0.6857,0.6858,2231200000.0
2005-11-28 20:50:00,0.68577,0.68577,0.68501,0.6851,4412999981.0
2005-11-28 20:55:00,0.68512,0.68543,0.68508,0.68535,5003799981.0
2005-11-28 21:00:00,0.68539,0.68556,0.6853,0.68542,4381199984.0
2005-11-28 21:05:00,0.6854,0.68617,0.68537,0.68595,1797599995.0
2005-11-28 21:10:00,0.68605,0.68628,0.68567,0.68578,1576900003.0
2005-11-28 21:15:00,0.68576,0.68579,0.68537,0.6854,1440300003.0
2005-11-28 21:20:00,0.68552,0.68556,0.68534,0.68544,2705899997.0
2005-11-28 21:25:00,0.6854,0.68545,0.68517,0.6853,1116200004.0
2005-11-28 21:30:00,0.68527,0.68536,0.68523,0.68531,2210099997.0
2005-11-28 21:35:00,0.68534,0.68534,0.68525,0.68532,969200003.0
2005-11-28 21:40:00,0.68527,0.68532,0.68487,0.68497,1223099994.0
2005-11-28 21:45:00,0.68496,0.68506,0.68483,0.68488,1019100002.0
2005-11-28 21:50:00,0.68488,0.68495,0.6848,0.68488,926600001.0
2005-11-28 21:55:00,0.68485,0.68507,0.68478,0.68507,1290000001.0
2005-11-28 22:00:00,0.68512,0.68512,0.68489,0.68498,1706599980.0
2005-11-28 22:05:00,0.68496,0.68504,0.6849,0.68504,1135099996.0
2005-11-28 22:10:00,0.685,0.68505,0.68497,0.68505,901199990.0
2005-11-28 22:15:00,0.68503,0.68518,0.68489,0.68512,1726400004.0
2005-11-28 22:20:00,0.68516,0.68539,0.68516,0.68532,1569100004.0
2005-11-28 22:25:00,0.68529,0.68534,0.68523,0.68529,1304199996.0
2005-11-28 22:30:00,0.68534,0.68537,0.6851,0.6851,968599998.0
2005-11-28 22:35:00,0.6851,0.68517,0.68487,0.68492,996800004.0
2005-11-28 22:40:00,0.68494,0.685,0.68487,0.68495,1116100008.0
2005-11-28 22:45:00,0.685,0.68509,0.68491,0.68493,910800002.0
2005-11-28 22:50:00,0.685,0.68516,0.68488,0.68501,594799993.0
2005-11-28 22:55:00,0.68501,0.68501,0.68437,0.68437,1098900004.0
2005-11-28 23:00:00,0.68428,0.68469,0.68428,0.68438,719000005.0
2005-11-28 23:05:00,0.6843,0.68453,0.68427,0.68445,821499999.0
2005-11-28 23:10:00,0.68446,0.6846,0.68444,0.68453,787199996.0
2005-11-28 23:15:00,0.68455,0.68466,0.68449,0.68458,769999997.0
2005-11-28 23:20:00,0.68459,0.68462,0.68437,0.68441,528800000.0
2005-11-28 23:25:00,0.68442,0.68453,0.68441,0.68445,458400001.0
2005-11-28 23:30:00,0.68448,0.68457,0.68429,0.68447,703900001.0
2005-11-28 23:35:00,0.68446,0.68455,0.68437,0.68451,645400003.0
2005-11-28 23:40:00,0.68448,0.68458,0.68447,0.68452,563999998.0
2005-11-28 23:45:00,0.68453,0.6846,0.68453,0.68457,484800003.0
2005-11-28 23:50:00,0.68453,0.68477,0.68453,0.68473,695099993.0
2005-11-28 23:55:00,0.68477,0.68493,0.68461,0.68491,629000005.0
2005-11-29 00:00:00,0.68487,0.68492,0.68442,0.68468,726000001.0
2005-11-29 00:05:00,0.68462,0.68502,0.68441,0.68474,856699994.0
2005-11-29 00:10:00,0.68468,0.68493,0.68422,0.68465,1207499990.0
2005-11-29 00:15:00,0.68443,0.6847,0.6841,0.68428,712700002.0
2005-11-29 00:20:00,0.68424,0.68463,0.68414,0.68446,929399989.0
2005-11-29 00:25:00,0.68437,0.68476,0.68424,0.68449,1014100001.0
2005-11-29 00:30:00,0.68466,0.6847,0.6845,0.68455,543699996.0
2005-11-29 00:35:00,0.6845,0.68487,0.6845,0.68487,297999996.0
2005-11-29 00:40:00,0.68486,0.68502,0.68483,0.68493,580900000.0
2005-11-29 00:45:00,0.68495,0.68504,0.6849,0.6849,693300010.0
2005-11-29 00:50:00,0.68497,0.68505,0.68493,0.68502,564699993.0
2005-11-29 00:55:00,0.68503,0.68509,0.68492,0.68506,659699997.0
2005-11-29 01:00:00,0.6851,0.68514,0.68504,0.68514,712800005.0
2005-11-29 01:05:00,0.68513,0.68515,0.68489,0.6849,577100003.0
2005-11-29 01:10:00,0.68493,0.68515,0.68485,0.68501,810199995.0
2005-11-29 01:15:00,0.68496,0.68502,0.68476,0.68477,544399998.0
2005-11-29 01:20:00,0.68479,0.68498,0.68479,0.68485,334400003.0
2005-11-29 01:25:00,0.68482,0.6849,0.68475,0.68486,509299996.0
2005-11-29 01:30:00,0.68485,0.685,0.68484,0.68494,571300003.0
2005-11-29 01:35:00,0.68496,0.68498,0.68482,0.68492,774500005.0
2005-11-29 01:40:00,0.68486,0.68495,0.6847,0.6847,862300004.0
2005-11-29 01:45:00,0.68473,0.68481,0.6846,0.68468,897300003.0
2005-11-29 01:50:00,0.68467,0.68507,0.68467,0.68506,648699996.0
2005-11-29 01:55:00,0.68505,0.68524,0.685,0.68522,792700007.0
2005-11-29 02:00:00,0.68523,0.68538,0.68517,0.68535,774100008.0
2005-11-29 02:05:00,0.68536,0.68547,0.6853,0.6854,552899996.0
2005-11-29 02:10:00,0.68541,0.68541,0.68515,0.68521,461299996.0
2005-11-29 02:15:00,0.68521,0.68555,0.68518,0.68553,644000000.0
2005-11-29 02:20:00,0.68551,0.68576,0.68551,0.6857,651799998.0
2005-11-29 02:25:00,0.68572,0.6858,0.68561,0.68573,709700004.0
2005-11-29 02:30:00,0.68568,0.68579,0.68558,0.6857,431700002.0
2005-11-29 02:35:00,0.68571,0.68575,0.68562,0.68562,724499993.0
2005-11-29 02:40:00,0.68564,0.68576,0.68556,0.6857,643800007.0
2005-11-29 02:45:00,0.68566,0.68575,0.68561,0.68573,695200005.0
2005-11-29 02:50:00,0.68571,0.68585,0.68554,0.68582,720700005.0
2005-11-29 02:55:00,0.6858,0.68595,0.68561,0.68578,624399999.0
2005-11-29 03:00:00,0.68576,0.68576,0.68565,0.6857,826300000.0
2005-11-29 03:05:00,0.68575,0.68583,0.68565,0.68571,534100003.0
2005-11-29 03:10:00,0.68576,0.68576,0.68548,0.68553,603000003.0
2005-11-29 03:15:00,0.68554,0.68558,0.68491,0.68498,589300000.0
2005-11-29 03:20:00,0.68502,0.68502,0.68476,0.68495,389800005.0
2005-11-29 03:25:00,0.68492,0.68522,0.68492,0.68505,468900004.0
2005-11-29 03:30:00,0.68508,0.68533,0.68508,0.68517,881299996.0
2005-11-29 03:35:00,0.68518,0.68519,0.68491,0.68498,446399996.0
2005-11-29 03:40:00,0.68495,0.68515,0.68482,0.68497,546499997.0
2005-11-29 03:45:00,0.68499,0.68521,0.68485,0.68521,1010600006.0
2005-11-29 03:50:00,0.68528,0.68543,0.6851,0.68512,756299994.0
2005-11-29 03:55:00,0.68506,0.68513,0.685,0.68507,517399999.0
2005-11-29 04:00:00,0.68513,0.68521,0.685,0.68521,659100000.0
2005-11-29 04:05:00,0.68523,0.68538,0.68522,0.6853,548599999.0
2005-11-29 04:10:00,0.68533,0.68543,0.68527,0.68527,586899997.0
2005-11-29 04:15:00,0.68524,0.68553,0.68524,0.68532,609799994.0
2005-11-29 04:20:00,0.6853,0.68542,0.68521,0.68538,456099997.0
2005-11-29 04:25:00,0.68538,0.68549,0.68532,0.6854,536600004.0
2005-11-29 04:30:00,0.68536,0.68547,0.68525,0.68528,720200001.0
2005-11-29 04:35:00,0.68532,0.68555,0.68527,0.6853,757499999.0
2005-11-29 04:40:00,0.68535,0.68568,0.68533,0.68547,604500003.0
2005-11-29 04:45:00,0.6854,0.68571,0.6854,0.68549,503500003.0
2005-11-29 04:50:00,0.68546,0.68565,0.68538,0.68545,609700001.0
2005-11-29 04:55:00,0.68547,0.68607,0.68547,0.68594,681500005.0
2005-11-29 05:00:00,0.68592,0.68598,0.68582,0.68591,609200004.0
2005-11-29 05:05:00,0.68591,0.68603,0.68586,0.68603,672799999.0
2005-11-29 05:10:00,0.68596,0.6862,0.68594,0.68607,824000006.0
2005-11-29 05:15:00,0.6861,0.68618,0.686,0.686,543599997.0
2005-11-29 05:20:00,0.68602,0.6862,0.68584,0.68595,583400000.0
2005-11-29 05:25:00,0.68599,0.68604,0.68584,0.68584,668300002.0
2005-11-29 05:30:00,0.68582,0.68593,0.68576,0.68582,750699998.0
2005-11-29 05:35:00,0.68586,0.68587,0.68575,0.68577,224300001.0
2005-11-29 05:40:00,0.68582,0.68582,0.68573,0.6858,471299997.0
2005-11-29 05:45:00,0.68578,0.68583,0.68572,0.68575,760500000.0
2005-11-29 05:50:00,0.68578,0.68592,0.68573,0.6859,670700004.0
2005-11-29 05:55:00,0.6859,0.68592,0.68587,0.68588,280899996.0
2005-11-29 06:00:00,0.6859,0.6859,0.68578,0.68579,107499999.0
2005-11-29 06:05:00,0.68577,0.6858,0.68572,0.6858,450699999.0
2005-11-29 06:10:00,0.68582,0.68608,0.68582,0.68593,433299996.0
2005-11-29 06:15:00,0.68589,0.68595,0.6858,0.68585,756100005.0
2005-11-29 06:20:00,0.68587,0.68593,0.68581,0.68587,777000005.0
2005-11-29 06:25:00,0.68585,0.68595,0.68583,0.68587,654599998.0
2005-11-29 06:30:00,0.68583,0.6859,0.68579,0.68582,433100001.0
2005-11-29 06:35:00,0.68583,0.68589,0.68577,0.68583,835399987.0
2005-11-29 06:40:00,0.68584,0.68585,0.68549,0.68561,540500004.0
2005-11-29 06:45:00,0.68571,0.68573,0.68564,0.6857,722000003.0
2005-11-29 06:50:00,0.68569,0.68578,0.68565,0.68573,407500005.0
2005-11-29 06:55:00,0.6858,0.68583,0.6857,0.6858,659100004.0
2005-11-29 07:00:00,0.68575,0.68591,0.68573,0.6858,666599998.0
2005-11-29 07:05:00,0.68581,0.68581,0.68574,0.6858,571299994.0
2005-11-29 07:10:00,0.68577,0.68585,0.68566,0.68582,785699996.0
2005-11-29 07:15:00,0.68583,0.68583,0.6856,0.68563,647999996.0
2005-11-29 07:20:00,0.68563,0.68572,0.6856,0.68567,543600000.0
2005-11-29 07:25:00,0.68565,0.68575,0.6856,0.68561,429799997.0
2005-11-29 07:30:00,0.68563,0.68583,0.68558,0.6858,522700001.0
2005-11-29 07:35:00,0.6858,0.6859,0.68571,0.68582,913000000.0
2005-11-29 07:40:00,0.68585,0.68585,0.68574,0.68578,561599996.0
2005-11-29 07:45:00,0.68577,0.68585,0.68577,0.68578,479200001.0
2005-11-29 07:50:00,0.6858,0.68586,0.68576,0.68582,359000000.0
2005-11-29 07:55:00,0.6859,0.68591,0.68573,0.68581,738599999.0
2005-11-29 08:00:00,0.68579,0.68614,0.68579,0.68612,722000012.0
2005-11-29 08:05:00,0.68608,0.6862,0.68608,0.68612,333999999.0
2005-11-29 08:10:00,0.68609,0.68609,0.68592,0.68597,684900005.0
2005-11-29 08:15:00,0.68593,0.68602,0.6859,0.68592,344100006.0
2005-11-29 08:20:00,0.68585,0.68601,0.68585,0.68596,401199998.0
2005-11-29 08:25:00,0.68591,0.68594,0.68572,0.6858,629900003.0
2005-11-29 08:30:00,0.68572,0.68575,0.68559,0.68568,664200004.0
2005-11-29 08:35:00,0.68571,0.68602,0.68561,0.68602,652599997.0
2005-11-29 08:40:00,0.686,0.68607,0.68578,0.68588,994800009.0
2005-11-29 08:45:00,0.68586,0.68602,0.68579,0.68602,656399999.0
2005-11-29 08:50:00,0.68606,0.68606,0.68572,0.68572,809499996.0
2005-11-29 08:55:00,0.68575,0.68587,0.68571,0.68586,719299993.0
2005-11-29 09:00:00,0.68586,0.68592,0.68579,0.68588,853600010.0
2005-11-29 09:05:00,0.68587,0.68588,0.68565,0.68576,569999997.0
2005-11-29 09:10:00,0.68571,0.68575,0.68536,0.68575,931300009.0
2005-11-29 09:15:00,0.68567,0.68604,0.6856,0.68587,812599999.0
2005-11-29 09:20:00,0.68598,0.68598,0.68569,0.68572,846799998.0
2005-11-29 09:25:00,0.68567,0.68577,0.68554,0.68567,663900003.0
2005-11-29 09:30:00,0.68568,0.68572,0.68543,0.68546,533599993.0
2005-11-29 09:35:00,0.68548,0.68548,0.68502,0.6853,810800001.0
2005-11-29 09:40:00,0.68527,0.68541,0.68524,0.6854,597200000.0
2005-11-29 09:45:00,0.68538,0.6854,0.68518,0.68528,674599995.0
2005-11-29 09:50:00,0.68533,0.68571,0.68522,0.68571,965299996.0
2005-11-29 09:55:00,0.68564,0.68566,0.6855,0.68563,686299994.0
2005-11-29 10:00:00,0.68561,0.68565,0.6854,0.68541,973799993.0
2005-11-29 10:05:00,0.68538,0.68542,0.68514,0.6852,1029900000.0
2005-11-29 10:10:00,0.68518,0.68539,0.68512,0.68518,493300003.0
2005-11-29 10:15:00,0.68527,0.68546,0.68522,0.68546,932499997.0
2005-11-29 10:20:00,0.68543,0.68543,0.68523,0.6854,800700000.0
2005-11-29 10:25:00,0.68538,0.68548,0.68525,0.68531,685399999.0
2005-11-29 10:30:00,0.68529,0.68529,0.68511,0.68525,580600001.0
2005-11-29 10:35:00,0.68526,0.68541,0.68518,0.68523,575199996.0
2005-11-29 10:40:00,0.68523,0.68525,0.68494,0.68511,773199997.0
2005-11-29 10:45:00,0.68508,0.68519,0.685,0.68515,702299989.0
2005-11-29 10:50:00,0.6851,0.6851,0.68499,0.685,591200005.0
2005-11-29 10:55:00,0.685,0.68509,0.68493,0.68503,837599998.0
2005-11-29 11:00:00,0.68507,0.68515,0.68503,0.68513,803199990.0
2005-11-29 11:05:00,0.68508,0.68519,0.68507,0.68515,543700002.0
2005-11-29 11:10:00,0.68514,0.68526,0.68509,0.68517,604400004.0
2005-11-29 11:15:00,0.68521,0.68521,0.68495,0.685,876700002.0
2005-11-29 11:20:00,0.68497,0.68505,0.68485,0.68505,347799999.0
2005-11-29 11:25:00,0.68502,0.6851,0.68497,0.6851,628299996.0
2005-11-29 11:30:00,0.68519,0.68519,0.68497,0.68502,835399996.0
2005-11-29 11:35:00,0.68504,0.6851,0.68484,0.6849,647499999.0
2005-11-29 11:40:00,0.68486,0.68495,0.68483,0.68495,432499997.0
2005-11-29 11:45:00,0.68493,0.68498,0.68484,0.68498,752200003.0
2005-11-29 11:50:00,0.6849,0.68509,0.6849,0.68504,882499990.0
2005-11-29 11:55:00,0.68509,0.68512,0.68493,0.68509,792899997.0
2005-11-29 12:00:00,0.68504,0.68515,0.68493,0.68505,829599997.0
2005-11-29 12:05:00,0.68503,0.6854,0.68501,0.68534,743899997.0
2005-11-29 12:10:00,0.68541,0.68551,0.68537,0.68541,649399993.0
2005-11-29 12:15:00,0.68538,0.68542,0.68527,0.68532,498799998.0
2005-11-29 12:20:00,0.68531,0.68546,0.68526,0.68527,683299997.0
2005-11-29 12:25:00,0.68526,0.6853,0.68509,0.68515,807400003.0
2005-11-29 12:30:00,0.68509,0.68509,0.68496,0.68502,587100003.0
2005-11-29 12:35:00,0.685,0.68515,0.685,0.68509,476600005.0
2005-11-29 12:40:00,0.68501,0.68508,0.68488,0.68492,642700005.0
2005-11-29 12:45:00,0.68495,0.68498,0.68486,0.68487,674899997.0
2005-11-29 12:50:00,0.68485,0.68496,0.68473,0.68492,983400009.0
2005-11-29 12:55:00,0.68495,0.68498,0.68488,0.6849,807999991.0
2005-11-29 13:00:00,0.68491,0.68499,0.68483,0.68486,838999990.0
2005-11-29 13:05:00,0.68485,0.68485,0.68467,0.68475,497400004.0
2005-11-29 13:10:00,0.68469,0.68485,0.68469,0.68485,517699993.0
2005-11-29 13:15:00,0.68479,0.68498,0.68477,0.68493,703499997.0
2005-11-29 13:20:00,0.68497,0.68502,0.68478,0.68487,577899999.0
2005-11-29 13:25:00,0.68485,0.68485,0.6847,0.6848,601199999.0
2005-11-29 13:30:00,0.6848,0.68502,0.68475,0.68498,487000003.0
2005-11-29 13:35:00,0.68497,0.68506,0.68491,0.68501,508400002.0
2005-11-29 13:40:00,0.6851,0.68516,0.68499,0.68508,979099994.0
2005-11-29 13:45:00,0.68508,0.68514,0.68495,0.68507,923599999.0
2005-11-29 13:50:00,0.68505,0.68514,0.68487,0.68488,705800000.0
2005-11-29 13:55:00,0.68491,0.68499,0.68479,0.68487,609100002.0
2005-11-29 14:00:00,0.68485,0.68494,0.68472,0.68485,616699999.0
2005-11-29 14:05:00,0.68483,0.68503,0.68482,0.68497,855699998.0
2005-11-29 14:10:00,0.68493,0.68493,0.68477,0.68479,594499995.0
2005-11-29 14:15:00,0.68475,0.68484,0.68474,0.68477,909000000.0
2005-11-29 14:20:00,0.68478,0.6848,0.68461,0.68462,740499993.0
2005-11-29 14:25:00,0.68466,0.68482,0.68458,0.6848,838199996.0
2005-11-29 14:30:00,0.68477,0.68482,0.68471,0.68474,746000002.0
2005-11-29 14:35:00,0.68471,0.68474,0.68459,0.68459,603099999.0
2005-11-29 14:40:00,0.68459,0.68462,0.68449,0.68457,631999997.0
2005-11-29 14:45:00,0.68459,0.6847,0.68453,0.68466,659799995.0
2005-11-29 14:50:00,0.68463,0.68471,0.68458,0.68467,632400007.0
2005-11-29 14:55:00,0.68471,0.68479,0.68454,0.68457,686200001.0
2005-11-29 15:00:00,0.68453,0.68456,0.68427,0.68435,704399995.0
2005-11-29 15:05:00,0.68437,0.68446,0.6843,0.68437,661800002.0
2005-11-29 15:10:00,0.68436,0.68446,0.68416,0.68416,813900001.0
2005-11-29 15:15:00,0.68412,0.68416,0.68393,0.68401,629399998.0
2005-11-29 15:20:00,0.68402,0.68406,0.68377,0.68385,726299995.0
2005-11-29 15:25:00,0.68382,0.68401,0.68373,0.68377,650200001.0
2005-11-29 15:30:00,0.68375,0.68414,0.68367,0.6841,649400002.0
2005-11-29 15:35:00,0.6842,0.68422,0.68393,0.68403,719200008.0
2005-11-29 15:40:00,0.68412,0.68431,0.68412,0.68425,528799998.0
2005-11-29 15:45:00,0.68425,0.68435,0.68343,0.68343,914199995.0
2005-11-29 15:50:00,0.68339,0.68361,0.68339,0.68354,734799998.0
2005-11-29 15:55:00,0.68361,0.6838,0.68353,0.6838,596700002.0
2005-11-29 16:00:00,0.68374,0.68383,0.68357,0.68363,869099998.0
2005-11-29 16:05:00,0.68368,0.68407,0.68368,0.68397,766800003.0
2005-11-29 16:10:00,0.68395,0.68417,0.68395,0.68413,628399997.0
2005-11-29 16:15:00,0.68412,0.68436,0.68408,0.68433,512400003.0
2005-11-29 16:20:00,0.68429,0.68458,0.68428,0.68438,897399993.0
2005-11-29 16:25:00,0.68438,0.68468,0.68438,0.68457,730300001.0
2005-11-29 16:30:00,0.6846,0.68463,0.68449,0.68456,762699983.0
2005-11-29 16:35:00,0.68462,0.68467,0.68452,0.68456,755000003.0
2005-11-29 16:40:00,0.6845,0.6845,0.68418,0.68422,941099992.0
2005-11-29 16:45:00,0.68417,0.68437,0.68415,0.68427,875700007.0
2005-11-29 16:50:00,0.68431,0.68433,0.68413,0.68417,789999997.0
2005-11-29 16:55:00,0.68425,0.68431,0.68398,0.68398,714000001.0
2005-11-29 17:00:00,0.68379,0.68394,0.68342,0.68381,1030399994.0
2005-11-29 17:05:00,0.68387,0.68429,0.68386,0.68423,969999997.0
2005-11-29 17:10:00,0.68429,0.68442,0.68421,0.68435,816400003.0
2005-11-29 17:15:00,0.68434,0.68471,0.68428,0.68457,926099997.0
2005-11-29 17:20:00,0.68465,0.68504,0.68465,0.68493,819100003.0
2005-11-29 17:25:00,0.68496,0.685,0.68488,0.6849,1041700005.0
2005-11-29 17:30:00,0.68493,0.68499,0.68479,0.68479,589300001.0
2005-11-29 17:35:00,0.68484,0.68504,0.68482,0.68482,562399994.0
2005-11-29 17:40:00,0.68484,0.68495,0.6848,0.68487,905999996.0
2005-11-29 17:45:00,0.68492,0.68503,0.6849,0.68501,606799998.0
2005-11-29 17:50:00,0.68493,0.68504,0.68469,0.68477,632399997.0
2005-11-29 17:55:00,0.68473,0.6849,0.68457,0.68482,710599998.0
2005-11-29 18:00:00,0.6848,0.68523,0.68478,0.68513,5233500001.0
2005-11-29 18:05:00,0.68508,0.6854,0.6848,0.68518,6026100003.0
2005-11-29 18:10:00,0.6852,0.68537,0.68515,0.6853,6025300009.0
2005-11-29 18:15:00,0.685,0.68534,0.6848,0.68518,4470899993.0
2005-11-29 18:20:00,0.6852,0.68527,0.68502,0.68507,5055699996.0
2005-11-29 18:25:00,0.68507,0.68515,0.68491,0.68497,4221000001.0
2005-11-29 18:30:00,0.68495,0.68526,0.68487,0.68514,4272400012.0
2005-11-29 18:35:00,0.68513,0.68513,0.68478,0.68491,1983499997.0
2005-11-29 18:40:00,0.68495,0.68502,0.68467,0.68467,2285700010.0
2005-11-29 18:45:00,0.6847,0.68487,0.68463,0.6847,1145999999.0
2005-11-29 18:50:00,0.68469,0.68482,0.68465,0.68473,1909399997.0
2005-11-29 18:55:00,0.68472,0.68495,0.6847,0.68491,3033999993.0
2005-11-29 19:00:00,0.68488,0.68494,0.68461,0.68467,2076099982.0
2005-11-29 19:05:00,0.68466,0.6851,0.68464,0.68508,3208000008.0
2005-11-29 19:10:00,0.68506,0.68506,0.68486,0.68498,1324599996.0
2005-11-29 19:15:00,0.68498,0.68509,0.68496,0.685,1513899997.0
2005-11-29 19:20:00,0.68498,0.68502,0.68484,0.68485,1502000004.0
2005-11-29 19:25:00,0.68484,0.68496,0.68478,0.68487,2527199994.0
2005-11-29 19:30:00,0.68486,0.68498,0.68467,0.6847,2323999992.0
2005-11-29 19:35:00,0.6847,0.68478,0.68467,0.68474,2374700004.0
2005-11-29 19:40:00,0.68471,0.68479,0.68466,0.68467,2020299988.0
2005-11-29 19:45:00,0.68473,0.68477,0.68461,0.6847,815300004.0
2005-11-29 19:50:00,0.68469,0.68484,0.6845,0.6848,1187599995.0
2005-11-29 19:55:00,0.68485,0.68519,0.68475,0.68514,1818799988.0
2005-11-29 20:00:00,0.68516,0.68543,0.68502,0.68541,1144599982.0
2005-11-29 20:05:00,0.68541,0.68541,0.68508,0.68511,1028699999.0
2005-11-29 20:10:00,0.68512,0.68524,0.68504,0.68518,2077899999.0
2005-11-29 20:15:00,0.6852,0.68527,0.68509,0.68515,2375100007.0
2005-11-29 20:20:00,0.68519,0.6853,0.6851,0.6851,1265800001.0
2005-11-29 20:25:00,0.6851,0.68537,0.6851,0.68522,2740700000.0
2005-11-29 20:30:00,0.68523,0.68543,0.68518,0.68518,5006199998.0
2005-11-29 20:35:00,0.68519,0.68524,0.68505,0.68505,2507099992.0
2005-11-29 20:40:00,0.68506,0.68528,0.68506,0.68509,2078899996.0
2005-11-29 20:45:00,0.68511,0.68523,0.68504,0.6851,2250199993.0
2005-11-29 20:50:00,0.68508,0.68521,0.68497,0.68505,4242000000.0
2005-11-29 20:55:00,0.68503,0.68503,0.6849,0.68495,4610799990.0
2005-11-29 21:00:00,0.68498,0.68503,0.68488,0.68494,4669099986.0
2005-11-29 21:05:00,0.6849,0.68515,0.6849,0.68514,1797000007.0
2005-11-29 21:10:00,0.68515,0.68523,0.68503,0.68504,1310500001.0
2005-11-29 21:15:00,0.68505,0.68515,0.68497,0.68505,1455300005.0
2005-11-29 21:20:00,0.6851,0.68512,0.68495,0.68495,3113800002.0
2005-11-29 21:25:00,0.68497,0.68508,0.68489,0.68503,677100004.0
2005-11-29 21:30:00,0.685,0.68513,0.68495,0.68508,1772099996.0
2005-11-29 21:35:00,0.68512,0.68534,0.68509,0.68518,1071599996.0
2005-11-29 21:40:00,0.68512,0.68519,0.68486,0.68495,1455700002.0
2005-11-29 21:45:00,0.68488,0.68532,0.68488,0.68532,1004900001.0
2005-11-29 21:50:00,0.6853,0.68537,0.68522,0.68527,1084599993.0
2005-11-29 21:55:00,0.68527,0.68535,0.6852,0.68535,1486100000.0
2005-11-29 22:00:00,0.68533,0.68533,0.68498,0.68513,1364700015.0
2005-11-29 22:05:00,0.6851,0.6856,0.6851,0.68556,937100000.0
2005-11-29 22:10:00,0.68548,0.68548,0.68526,0.68533,1150600003.0
2005-11-29 22:15:00,0.68537,0.68551,0.6853,0.68542,1522300000.0
2005-11-29 22:20:00,0.68543,0.68548,0.68533,0.68545,1806500017.0
2005-11-29 22:25:00,0.68545,0.68551,0.68537,0.6854,1292300008.0
2005-11-29 22:30:00,0.68543,0.68545,0.6854,0.6854,999399996.0
2005-11-29 22:35:00,0.6854,0.68548,0.68534,0.68542,828900004.0
2005-11-29 22:40:00,0.6854,0.68551,0.68539,0.68545,1180300008.0
2005-11-29 22:45:00,0.68548,0.68549,0.68539,0.6854,894299999.0
2005-11-29 22:50:00,0.68545,0.6855,0.6854,0.68543,642800000.0
2005-11-29 22:55:00,0.68543,0.68551,0.68532,0.68534,1121100013.0
2005-11-29 23:00:00,0.6852,0.68552,0.6852,0.68547,443099999.0
2005-11-29 23:05:00,0.68547,0.68552,0.68545,0.6855,614700001.0
2005-11-29 23:10:00,0.68546,0.68551,0.68535,0.68537,654500003.0
2005-11-29 23:15:00,0.68538,0.68548,0.68528,0.6854,585499994.0
2005-11-29 23:20:00,0.68539,0.68552,0.68538,0.68538,540300000.0
2005-11-29 23:25:00,0.68541,0.68545,0.68529,0.68535,746600004.0
2005-11-29 23:30:00,0.6854,0.68548,0.68539,0.68542,797800002.0
2005-11-29 23:35:00,0.68545,0.68548,0.68535,0.68543,619900004.0
2005-11-29 23:40:00,0.68542,0.68548,0.68535,0.68542,691899994.0
2005-11-29 23:45:00,0.68542,0.68548,0.68539,0.68543,473500003.0
2005-11-29 23:50:00,0.68529,0.68539,0.68517,0.68527,545899995.0
2005-11-29 23:55:00,0.68532,0.6854,0.68505,0.68532,471200005.0
2005-11-30 00:00:00,0.68532,0.68537,0.68498,0.68507,780900008.0
2005-11-30 00:05:00,0.68523,0.68535,0.68485,0.6851,775099996.0
2005-11-30 00:10:00,0.68492,0.68528,0.68485,0.68518,477900000.0
2005-11-30 00:15:00,0.68508,0.6854,0.68494,0.68516,787100000.0
2005-11-30 00:20:00,0.68508,0.68535,0.68479,0.68533,958999994.0
2005-11-30 00:25:00,0.68522,0.6854,0.68496,0.68523,629800006.0
2005-11-30 00:30:00,0.68532,0.68542,0.68528,0.6854,442100006.0
2005-11-30 00:35:00,0.68535,0.68542,0.68529,0.68535,457299995.0
2005-11-30 00:40:00,0.68535,0.68537,0.68525,0.68533,503100005.0
2005-11-30 00:45:00,0.68533,0.68534,0.68515,0.6852,483499997.0
2005-11-30 00:50:00,0.68524,0.68537,0.68514,0.68514,788600002.0
2005-11-30 00:55:00,0.68517,0.68526,0.68502,0.68522,718000003.0
2005-11-30 01:00:00,0.68517,0.68527,0.68499,0.68516,798000006.0
2005-11-30 01:05:00,0.68513,0.6852,0.68507,0.68516,777900004.0
2005-11-30 01:10:00,0.6852,0.68525,0.6851,0.68513,945200003.0
2005-11-30 01:15:00,0.6851,0.68528,0.6851,0.68525,611400001.0
2005-11-30 01:20:00,0.68525,0.68528,0.6852,0.68522,419899998.0
2005-11-30 01:25:00,0.68521,0.68531,0.68518,0.68525,410300001.0
2005-11-30 01:30:00,0.6852,0.6853,0.68515,0.68527,496899991.0
2005-11-30 01:35:00,0.68528,0.68534,0.68513,0.68525,499499999.0
2005-11-30 01:40:00,0.68525,0.68534,0.68518,0.68522,778200005.0
2005-11-30 01:45:00,0.68526,0.68531,0.68522,0.68525,515500003.0
2005-11-30 01:50:00,0.68523,0.68532,0.68518,0.68527,727000010.0
2005-11-30 01:55:00,0.68527,0.6853,0.6851,0.6851,459300007.0
2005-11-30 02:00:00,0.68514,0.68532,0.68514,0.68528,687999996.0
2005-11-30 02:05:00,0.68528,0.68541,0.68517,0.68528,726300004.0
2005-11-30 02:10:00,0.68527,0.68528,0.68498,0.68516,491399999.0
2005-11-30 02:15:00,0.68516,0.68521,0.685,0.68512,756399995.0
2005-11-30 02:20:00,0.68514,0.68526,0.68499,0.68509,563900000.0
2005-11-30 02:25:00,0.68509,0.68525,0.68504,0.6852,711800006.0
2005-11-30 02:30:00,0.68518,0.68525,0.68511,0.68515,717999988.0
2005-11-30 02:35:00,0.68517,0.68526,0.68505,0.68518,709500000.0
2005-11-30 02:40:00,0.6852,0.68523,0.6851,0.68523,662699999.0
2005-11-30 02:45:00,0.68521,0.6853,0.6851,0.68524,506200007.0
2005-11-30 02:50:00,0.68522,0.68531,0.68515,0.68523,710100000.0
2005-11-30 02:55:00,0.68527,0.68534,0.68519,0.68529,651499993.0
2005-11-30 03:00:00,0.68532,0.68532,0.68516,0.68525,523499998.0
2005-11-30 03:05:00,0.68528,0.68535,0.68518,0.6852,572000002.0
2005-11-30 03:10:00,0.68527,0.68537,0.68526,0.68529,326600004.0
2005-11-30 03:15:00,0.68532,0.68538,0.68522,0.6853,467200006.0
2005-11-30 03:20:00,0.6853,0.68534,0.68524,0.68524,197200002.0
2005-11-30 03:25:00,0.68523,0.68528,0.68499,0.68511,549600001.0
2005-11-30 03:30:00,0.68517,0.68521,0.68512,0.68518,626799998.0
2005-11-30 03:35:00,0.68516,0.6853,0.68514,0.6853,662699998.0
2005-11-30 03:40:00,0.68527,0.68532,0.68527,0.68527,565899999.0
2005-11-30 03:45:00,0.68532,0.68533,0.68525,0.68528,435499994.0
2005-11-30 03:50:00,0.68525,0.68538,0.68525,0.6853,417999998.0
2005-11-30 03:55:00,0.68528,0.68534,0.68522,0.68527,497699991.0
2005-11-30 04:00:00,0.68533,0.68537,0.68528,0.68528,673099996.0
2005-11-30 04:05:00,0.6853,0.6853,0.68518,0.68525,181099999.0
2005-11-30 04:10:00,0.68523,0.68529,0.68514,0.68525,513200000.0
2005-11-30 04:15:00,0.68523,0.68536,0.68522,0.68532,548300001.0
2005-11-30 04:20:00,0.68533,0.68542,0.68533,0.6854,331200001.0
2005-11-30 04:25:00,0.6854,0.68542,0.6853,0.6853,438799998.0
2005-11-30 04:30:00,0.68532,0.68546,0.68532,0.68538,776299994.0
2005-11-30 04:35:00,0.68537,0.68543,0.68525,0.68535,772099995.0
2005-11-30 04:40:00,0.68538,0.68544,0.68531,0.68542,806599998.0
2005-11-30 04:45:00,0.68535,0.68544,0.68535,0.68544,393200001.0
2005-11-30 04:50:00,0.68542,0.68547,0.68536,0.68541,447799996.0
2005-11-30 04:55:00,0.68538,0.68548,0.68537,0.68542,476300003.0
2005-11-30 05:00:00,0.6854,0.68556,0.68539,0.68543,654099995.0
2005-11-30 05:05:00,0.68543,0.68543,0.68531,0.68543,483799997.0
2005-11-30 05:10:00,0.68535,0.68538,0.68527,0.68532,639799995.0
2005-11-30 05:15:00,0.68533,0.68538,0.6853,0.68535,516800001.0
2005-11-30 05:20:00,0.68532,0.68548,0.68532,0.6854,531499995.0
2005-11-30 05:25:00,0.68543,0.68549,0.68529,0.68533,571000006.0
2005-11-30 05:30:00,0.68533,0.68535,0.68525,0.68531,622499993.0
2005-11-30 05:35:00,0.68533,0.6854,0.68529,0.68535,614100005.0
2005-11-30 05:40:00,0.68538,0.68541,0.68531,0.68538,565799996.0
2005-11-30 05:45:00,0.68538,0.68542,0.68524,0.68528,654800000.0
2005-11-30 05:50:00,0.68537,0.68543,0.68529,0.68543,521799991.0
2005-11-30 05:55:00,0.68544,0.68544,0.68529,0.6853,348400002.0
2005-11-30 06:00:00,0.68539,0.68547,0.68532,0.68535,411699999.0
2005-11-30 06:05:00,0.68536,0.68547,0.68531,0.68545,588200000.0
2005-11-30 06:10:00,0.68547,0.68555,0.68541,0.68553,332800002.0
2005-11-30 06:15:00,0.68553,0.68555,0.68548,0.68552,725500011.0
2005-11-30 06:20:00,0.68547,0.68552,0.68535,0.68535,655399999.0
2005-11-30 06:25:00,0.68531,0.68546,0.68528,0.6853,758599998.0
2005-11-30 06:30:00,0.68531,0.68536,0.6852,0.6852,585200003.0
2005-11-30 06:35:00,0.68522,0.6853,0.68514,0.68526,722899998.0
2005-11-30 06:40:00,0.68529,0.68548,0.68529,0.68536,473299995.0
2005-11-30 06:45:00,0.68542,0.68545,0.68528,0.6854,590300005.0
2005-11-30 06:50:00,0.68536,0.68548,0.68532,0.68539,309200002.0
2005-11-30 06:55:00,0.68535,0.68549,0.68533,0.68534,725599993.0
2005-11-30 07:00:00,0.68524,0.68542,0.68522,0.68536,527400001.0
2005-11-30 07:05:00,0.68542,0.68548,0.68537,0.68544,567999992.0
2005-11-30 07:10:00,0.68537,0.68538,0.68524,0.68527,484700001.0
2005-11-30 07:15:00,0.68528,0.68528,0.68516,0.68523,625599994.0
2005-11-30 07:20:00,0.68522,0.68536,0.68517,0.68525,583500000.0
2005-11-30 07:25:00,0.68526,0.6853,0.68509,0.68511,386300002.0
2005-11-30 07:30:00,0.68508,0.68524,0.68505,0.68515,760400002.0
2005-11-30 07:35:00,0.68516,0.68517,0.68503,0.68508,907100002.0
2005-11-30 07:40:00,0.68512,0.68519,0.6851,0.68514,547000001.0
2005-11-30 07:45:00,0.6851,0.68528,0.6851,0.68523,603700002.0
2005-11-30 07:50:00,0.68525,0.68525,0.68486,0.68495,405500000.0
2005-11-30 07:55:00,0.68495,0.68497,0.68459,0.68477,730900000.0
2005-11-30 08:00:00,0.68477,0.68503,0.68472,0.68503,756899992.0
2005-11-30 08:05:00,0.68499,0.68511,0.68497,0.68508,468900004.0
2005-11-30 08:10:00,0.68511,0.68512,0.68493,0.68495,709099999.0
2005-11-30 08:15:00,0.68492,0.68502,0.68492,0.68498,422199991.0
2005-11-30 08:20:00,0.68498,0.68505,0.68493,0.68501,451600004.0
2005-11-30 08:25:00,0.68495,0.68507,0.68493,0.68497,710399991.0
2005-11-30 08:30:00,0.68497,0.6851,0.68494,0.685,749099999.0
2005-11-30 08:35:00,0.68496,0.68503,0.68489,0.68503,471199995.0
2005-11-30 08:40:00,0.68497,0.68507,0.68493,0.68507,615900004.0
2005-11-30 08:45:00,0.68503,0.68505,0.68492,0.68497,485300002.0
2005-11-30 08:50:00,0.68499,0.68503,0.68492,0.68497,499500000.0
2005-11-30 08:55:00,0.68497,0.68498,0.68468,0.6849,656100006.0
2005-11-30 09:00:00,0.6849,0.685,0.68485,0.685,608699994.0
2005-11-30 09:05:00,0.68503,0.68507,0.68492,0.68498,751400010.0
2005-11-30 09:10:00,0.68495,0.68505,0.68488,0.685,887799995.0
2005-11-30 09:15:00,0.68495,0.68506,0.68484,0.68506,644999998.0
2005-11-30 09:20:00,0.6851,0.68536,0.68503,0.68526,980899996.0
2005-11-30 09:25:00,0.68533,0.68543,0.68528,0.68534,677099997.0
2005-11-30 09:30:00,0.68534,0.68552,0.68527,0.68539,671299995.0
2005-11-30 09:35:00,0.68542,0.6855,0.68539,0.68539,452400002.0
2005-11-30 09:40:00,0.68536,0.68543,0.68529,0.68534,691699998.0
2005-11-30 09:45:00,0.68539,0.68557,0.68533,0.68543,728599992.0
2005-11-30 09:50:00,0.68546,0.68546,0.68504,0.68507,622900005.0
2005-11-30 09:55:00,0.68507,0.68528,0.68493,0.68493,588099998.0
2005-11-30 10:00:00,0.68483,0.68504,0.6848,0.68491,858599991.0
2005-11-30 10:05:00,0.68486,0.68486,0.68469,0.68469,540800006.0
2005-11-30 10:10:00,0.68467,0.68478,0.68459,0.68473,485899997.0
2005-11-30 10:15:00,0.68481,0.68483,0.6847,0.68479,632100005.0
2005-11-30 10:20:00,0.6848,0.68483,0.68436,0.6844,773999992.0
2005-11-30 10:25:00,0.68442,0.68462,0.68438,0.68453,852199999.0
2005-11-30 10:30:00,0.6845,0.68455,0.68418,0.68434,760000005.0
2005-11-30 10:35:00,0.68432,0.68452,0.6842,0.68443,597800001.0
2005-11-30 10:40:00,0.68441,0.6845,0.68434,0.68437,619100003.0
2005-11-30 10:45:00,0.68436,0.68442,0.68415,0.68423,593700005.0
2005-11-30 10:50:00,0.68428,0.68428,0.68412,0.6842,571300002.0
2005-11-30 10:55:00,0.68419,0.68435,0.68415,0.6843,794900002.0
2005-11-30 11:00:00,0.68432,0.68435,0.68421,0.68431,627900007.0
2005-11-30 11:05:00,0.68433,0.68452,0.6843,0.68452,761299999.0
2005-11-30 11:10:00,0.68456,0.68457,0.6842,0.68426,707700004.0
2005-11-30 11:15:00,0.68434,0.68434,0.68416,0.68426,884100001.0
2005-11-30 11:20:00,0.68417,0.68417,0.68404,0.6841,534700003.0
2005-11-30 11:25:00,0.68407,0.68407,0.68381,0.68381,640200001.0
2005-11-30 11:30:00,0.68385,0.68395,0.68377,0.68392,949499997.0
2005-11-30 11:35:00,0.68394,0.68394,0.68365,0.6837,552399999.0
2005-11-30 11:40:00,0.68371,0.68376,0.68365,0.68372,620400002.0
2005-11-30 11:45:00,0.6837,0.68377,0.68361,0.68376,629000007.0
2005-11-30 11:50:00,0.6837,0.68378,0.68355,0.68355,921200004.0
2005-11-30 11:55:00,0.68357,0.68366,0.68325,0.68363,1042399997.0
2005-11-30 12:00:00,0.68356,0.68364,0.68346,0.68356,668699991.0
2005-11-30 12:05:00,0.68356,0.68358,0.68314,0.68314,717299996.0
2005-11-30 12:10:00,0.68315,0.68328,0.68314,0.6832,481500003.0
2005-11-30 12:15:00,0.68319,0.68343,0.68318,0.68327,599100003.0
2005-11-30 12:20:00,0.68325,0.6833,0.68284,0.68291,966499993.0
2005-11-30 12:25:00,0.68291,0.68305,0.68285,0.68297,616999995.0
2005-11-30 12:30:00,0.68291,0.68321,0.68291,0.68312,296300004.0
2005-11-30 12:35:00,0.68308,0.68314,0.68285,0.68298,607500001.0
2005-11-30 12:40:00,0.68292,0.68315,0.68291,0.68308,853400005.0
2005-11-30 12:45:00,0.68308,0.68308,0.68287,0.68287,693999993.0
2005-11-30 12:50:00,0.68286,0.68293,0.68239,0.68239,720000000.0
2005-11-30 12:55:00,0.68233,0.68243,0.6822,0.6822,693599997.0
2005-11-30 13:00:00,0.68224,0.68238,0.68216,0.68226,774300000.0
2005-11-30 13:05:00,0.68229,0.68229,0.68185,0.68216,578400002.0
2005-11-30 13:10:00,0.68208,0.68212,0.68191,0.6821,697399994.0
2005-11-30 13:15:00,0.68203,0.68221,0.68201,0.68221,659699999.0
2005-11-30 13:20:00,0.68222,0.68233,0.6821,0.68226,699999999.0
2005-11-30 13:25:00,0.68227,0.6824,0.6822,0.68222,491499993.0
2005-11-30 13:30:00,0.68223,0.68223,0.68205,0.68212,767899992.0
2005-11-30 13:35:00,0.6821,0.68224,0.68192,0.68193,733899998.0
2005-11-30 13:40:00,0.68198,0.68202,0.68179,0.68183,512900008.0
2005-11-30 13:45:00,0.68183,0.68189,0.68138,0.68149,753000009.0
2005-11-30 13:50:00,0.6815,0.68179,0.6815,0.68153,798499999.0
2005-11-30 13:55:00,0.68157,0.68167,0.68146,0.68162,495100000.0
2005-11-30 14:00:00,0.68162,0.68173,0.6816,0.68173,614700006.0
2005-11-30 14:05:00,0.68169,0.68179,0.68167,0.68167,796800003.0
2005-11-30 14:10:00,0.68171,0.68171,0.68148,0.68164,597199998.0
2005-11-30 14:15:00,0.6816,0.68169,0.68146,0.68155,820699997.0
2005-11-30 14:20:00,0.68153,0.68159,0.68148,0.68152,603999997.0
2005-11-30 14:25:00,0.68151,0.68171,0.68149,0.68168,623599995.0
2005-11-30 14:30:00,0.68161,0.68169,0.6814,0.68146,675900004.0
2005-11-30 14:35:00,0.6815,0.68221,0.68147,0.68217,899700011.0
2005-11-30 14:40:00,0.68222,0.68266,0.68218,0.68263,561800004.0
2005-11-30 14:45:00,0.68267,0.68278,0.68264,0.68271,716299999.0
2005-11-30 14:50:00,0.68268,0.6827,0.68245,0.68247,540300005.0
2005-11-30 14:55:00,0.6825,0.68272,0.68247,0.68265,664200000.0
2005-11-30 15:00:00,0.68257,0.68257,0.68226,0.68242,513400004.0
2005-11-30 15:05:00,0.68248,0.68261,0.68232,0.68232,621599996.0
2005-11-30 15:10:00,0.68227,0.68231,0.68191,0.68194,579100005.0
2005-11-30 15:15:00,0.68199,0.68215,0.68199,0.68202,693699999.0
2005-11-30 15:20:00,0.68207,0.68218,0.68199,0.68215,551700002.0
2005-11-30 15:25:00,0.68213,0.68221,0.68203,0.68208,728400004.0
2005-11-30 15:30:00,0.68201,0.68225,0.68188,0.68215,655000004.0
2005-11-30 15:35:00,0.68221,0.68229,0.68207,0.6821,722299999.0
2005-11-30 15:40:00,0.68213,0.68213,0.68181,0.68188,815999993.0
2005-11-30 15:45:00,0.68191,0.68194,0.68151,0.6816,838700003.0
2005-11-30 15:50:00,0.6816,0.68164,0.68139,0.68158,589700000.0
2005-11-30 15:55:00,0.68155,0.6817,0.68149,0.68159,715799995.0
2005-11-30 16:00:00,0.68163,0.68171,0.68136,0.68143,903200002.0
2005-11-30 16:05:00,0.6814,0.68143,0.6811,0.68142,995599998.0
2005-11-30 16:10:00,0.68143,0.68145,0.68116,0.68121,566799996.0
2005-11-30 16:15:00,0.68125,0.68138,0.68111,0.68138,867199998.0
2005-11-30 16:20:00,0.68137,0.68176,0.68132,0.6817,536899999.0
2005-11-30 16:25:00,0.68171,0.68181,0.68167,0.6818,784999991.0
2005-11-30 16:30:00,0.6818,0.6819,0.68174,0.68179,835499987.0
2005-11-30 16:35:00,0.68189,0.68214,0.68183,0.6821,581699994.0
2005-11-30 16:40:00,0.68209,0.68213,0.682,0.68205,692599993.0
2005-11-30 16:45:00,0.68202,0.68214,0.68201,0.68201,740499995.0
2005-11-30 16:50:00,0.68203,0.68203,0.68176,0.68178,568499997.0
2005-11-30 16:55:00,0.68175,0.68179,0.68123,0.68128,557999992.0
2005-11-30 17:00:00,0.68134,0.68149,0.6812,0.68142,789300015.0
2005-11-30 17:05:00,0.6814,0.68175,0.6814,0.6817,762700002.0
2005-11-30 17:10:00,0.68174,0.68175,0.68151,0.68158,533600003.0
2005-11-30 17:15:00,0.68158,0.68165,0.68147,0.6815,438799999.0
2005-11-30 17:20:00,0.68155,0.68157,0.6811,0.68111,549200001.0
2005-11-30 17:25:00,0.68112,0.68118,0.68091,0.681,941799995.0
2005-11-30 17:30:00,0.68107,0.6811,0.68087,0.68098,894200001.0
2005-11-30 17:35:00,0.681,0.68102,0.68072,0.68085,712000004.0
2005-11-30 17:40:00,0.68078,0.68079,0.6805,0.68073,764200003.0
2005-11-30 17:45:00,0.6807,0.68074,0.68038,0.68038,616600001.0
2005-11-30 17:50:00,0.68029,0.68043,0.68002,0.68043,646000003.0
2005-11-30 17:55:00,0.68042,0.68115,0.68032,0.68108,845800001.0
2005-11-30 18:00:00,0.68105,0.68133,0.68081,0.68085,5247299997.0
2005-11-30 18:05:00,0.68078,0.68089,0.6807,0.68078,3862000002.0
2005-11-30 18:10:00,0.6808,0.6808,0.68047,0.6806,5332500013.0
2005-11-30 18:15:00,0.68055,0.68063,0.6803,0.68038,5180300004.0
2005-11-30 18:20:00,0.68044,0.68081,0.68041,0.68074,4620500005.0
2005-11-30 18:25:00,0.68077,0.68098,0.68077,0.68078,3739499996.0
2005-11-30 18:30:00,0.68075,0.68083,0.68057,0.68069,3877200006.0
2005-11-30 18:35:00,0.6807,0.68078,0.68058,0.68069,1797800001.0
2005-11-30 18:40:00,0.68073,0.68092,0.68073,0.68091,2327700005.0
2005-11-30 18:45:00,0.6809,0.68095,0.68067,0.68075,1447499992.0
2005-11-30 18:50:00,0.68073,0.68095,0.68071,0.68075,1799599999.0
2005-11-30 18:55:00,0.68074,0.68081,0.68055,0.68055,2932700004.0
2005-11-30 19:00:00,0.68055,0.68061,0.68023,0.68035,2088199994.0
2005-11-30 19:05:00,0.68032,0.6805,0.6803,0.68044,3010399996.0
2005-11-30 19:10:00,0.68047,0.68047,0.6802,0.68023,1592100007.0
2005-11-30 19:15:00,0.68022,0.68025,0.67998,0.68,1864400004.0
2005-11-30 19:20:00,0.67999,0.68019,0.67999,0.68016,1672099999.0
2005-11-30 19:25:00,0.68019,0.68023,0.67992,0.67996,1763400009.0
2005-11-30 19:30:00,0.67993,0.68027,0.67987,0.68027,2818999997.0
2005-11-30 19:35:00,0.6803,0.68054,0.68023,0.68046,2438199989.0
2005-11-30 19:40:00,0.68042,0.6805,0.68027,0.68027,1682600003.0
2005-11-30 19:45:00,0.68028,0.68031,0.68016,0.68021,966000004.0
2005-11-30 19:50:00,0.68021,0.68033,0.68016,0.6802,1468899996.0
2005-11-30 19:55:00,0.68023,0.68023,0.68013,0.68014,1482000010.0
2005-11-30 20:00:00,0.68018,0.68025,0.68012,0.68012,1050799989.0
2005-11-30 20:05:00,0.68013,0.68038,0.68013,0.68038,1271700009.0
2005-11-30 20:10:00,0.68039,0.68073,0.68032,0.68071,2210900001.0
2005-11-30 20:15:00,0.68073,0.68099,0.68038,0.68091,2007999994.0
2005-11-30 20:20:00,0.68095,0.68122,0.68094,0.68113,1654200000.0
2005-11-30 20:25:00,0.68117,0.68142,0.68117,0.68127,2849600004.0
2005-11-30 20:30:00,0.68128,0.68168,0.68128,0.68158,4679000004.0
2005-11-30 20:35:00,0.68162,0.68167,0.68144,0.68145,2784900002.0
2005-11-30 20:40:00,0.6815,0.68179,0.6815,0.68172,2163499980.0
2005-11-30 20:45:00,0.68174,0.68185,0.68156,0.68183,2388000025.0
2005-11-30 20:50:00,0.68183,0.68192,0.68158,0.68169,3792399998.0
2005-11-30 20:55:00,0.68172,0.68186,0.6815,0.68155,5665399991.0
2005-11-30 21:00:00,0.68159,0.68185,0.68156,0.68185,4556999976.0
2005-11-30 21:05:00,0.68183,0.68189,0.68169,0.68178,1725200009.0
2005-11-30 21:10:00,0.68178,0.68178,0.6816,0.68168,1736499984.0
2005-11-30 21:15:00,0.68171,0.68175,0.68161,0.68161,1409299999.0
2005-11-30 21:20:00,0.68168,0.68177,0.68151,0.68154,2695499986.0
2005-11-30 21:25:00,0.68155,0.6816,0.68148,0.68159,656099995.0
2005-11-30 21:30:00,0.68158,0.68158,0.6814,0.68142,2200299984.0
2005-11-30 21:35:00,0.68145,0.68163,0.6814,0.6816,960599995.0
2005-11-30 21:40:00,0.68157,0.68183,0.68157,0.68161,1522599994.0
2005-11-30 21:45:00,0.68161,0.68183,0.68155,0.68183,1295999988.0
2005-11-30 21:50:00,0.68175,0.68175,0.68156,0.68166,920500007.0
2005-11-30 21:55:00,0.68169,0.68187,0.6816,0.6818,1342400001.0
2005-11-30 22:00:00,0.68219,0.68219,0.68168,0.68178,1525000002.0
2005-11-30 22:05:00,0.68175,0.68181,0.68172,0.68177,997599996.0
2005-11-30 22:10:00,0.68174,0.6818,0.68173,0.6818,748600006.0
2005-11-30 22:15:00,0.6818,0.68183,0.68173,0.68177,1343800003.0
2005-11-30 22:20:00,0.68177,0.68177,0.68159,0.68166,1520199989.0
2005-11-30 22:25:00,0.68165,0.68172,0.68156,0.68157,1355900003.0
2005-11-30 22:30:00,0.68163,0.68174,0.68159,0.6816,922899989.0
2005-11-30 22:35:00,0.6816,0.6817,0.68154,0.68162,1063700006.0
2005-11-30 22:40:00,0.68158,0.68177,0.68151,0.68175,1141799999.0
2005-11-30 22:45:00,0.6818,0.68182,0.68166,0.68169,852099989.0
2005-11-30 22:50:00,0.6818,0.6819,0.68148,0.68162,746500000.0
2005-11-30 22:55:00,0.6816,0.68162,0.68142,0.68142,950499994.0
2005-11-30 23:00:00,0.68126,0.68162,0.68126,0.68148,471000001.0
2005-11-30 23:05:00,0.68146,0.68154,0.68133,0.6814,587999995.0
2005-11-30 23:10:00,0.68136,0.68143,0.68109,0.6813,738099999.0
2005-11-30 23:15:00,0.68131,0.68138,0.68127,0.68135,417700005.0
2005-11-30 23:20:00,0.68138,0.68145,0.68131,0.68141,643899996.0
2005-11-30 23:25:00,0.68138,0.68162,0.68137,0.68152,685999994.0
2005-11-30 23:30:00,0.68151,0.68151,0.68136,0.68142,741199998.0
2005-11-30 23:35:00,0.68146,0.68151,0.68124,0.6813,834400008.0
2005-11-30 23:40:00,0.68131,0.68134,0.68125,0.68127,328200001.0
2005-11-30 23:45:00,0.68129,0.68148,0.68129,0.68146,441899998.0
2005-11-30 23:50:00,0.68149,0.68153,0.68139,0.68142,644599999.0
2005-11-30 23:55:00,0.68146,0.68148,0.68109,0.68135,511399998.0
2005-12-01 00:00:00,0.68132,0.68148,0.68086,0.68135,667600011.0
2005-12-01 00:05:00,0.68125,0.68148,0.68093,0.68136,654500004.0
2005-12-01 00:10:00,0.68101,0.6816,0.68095,0.68107,618900009.0
2005-12-01 00:15:00,0.68124,0.68173,0.68113,0.68163,711199997.0
2005-12-01 00:20:00,0.68134,0.68154,0.68124,0.68134,948699993.0
2005-12-01 00:25:00,0.68139,0.68158,0.68103,0.68129,748300004.0
2005-12-01 00:30:00,0.68122,0.68162,0.68105,0.68158,781399994.0
2005-12-01 00:35:00,0.68155,0.68174,0.68152,0.68152,361300000.0
2005-12-01 00:40:00,0.68152,0.68152,0.68132,0.68135,671800002.0
2005-12-01 00:45:00,0.68132,0.68143,0.6813,0.68135,611999999.0
2005-12-01 00:50:00,0.68142,0.68158,0.6814,0.68156,615900001.0
2005-12-01 00:55:00,0.68158,0.68163,0.68146,0.68163,438099999.0
2005-12-01 01:00:00,0.68164,0.68169,0.68155,0.6816,603000003.0
2005-12-01 01:05:00,0.68158,0.68165,0.68148,0.68152,668800002.0
2005-12-01 01:10:00,0.68153,0.68155,0.68141,0.68148,776600000.0
2005-12-01 01:15:00,0.68145,0.6815,0.68122,0.68135,402599999.0
2005-12-01 01:20:00,0.68135,0.68151,0.68127,0.68151,559599998.0
2005-12-01 01:25:00,0.68158,0.68163,0.68151,0.68161,581399996.0
2005-12-01 01:30:00,0.68158,0.68163,0.68157,0.68161,277899998.0
2005-12-01 01:35:00,0.68163,0.68168,0.68148,0.68165,786899995.0
2005-12-01 01:40:00,0.68163,0.68179,0.68163,0.68177,629400000.0
2005-12-01 01:45:00,0.68182,0.68182,0.68164,0.6817,897500006.0
2005-12-01 01:50:00,0.68171,0.68179,0.68156,0.68166,604800001.0
2005-12-01 01:55:00,0.68166,0.6817,0.68163,0.6817,393699993.0
2005-12-01 02:00:00,0.68174,0.6818,0.68139,0.68164,836600006.0
2005-12-01 02:05:00,0.68165,0.68177,0.68157,0.68164,642900005.0
2005-12-01 02:10:00,0.68163,0.68171,0.68156,0.68164,334899992.0
2005-12-01 02:15:00,0.68162,0.6817,0.68159,0.68165,511600004.0
2005-12-01 02:20:00,0.68163,0.6817,0.68156,0.68159,371599999.0
2005-12-01 02:25:00,0.6816,0.68169,0.68158,0.68166,619599995.0
2005-12-01 02:30:00,0.68165,0.68176,0.68159,0.6817,436300001.0
2005-12-01 02:35:00,0.68165,0.68179,0.68163,0.6817,637799998.0
2005-12-01 02:40:00,0.68176,0.68183,0.68165,0.6818,611699999.0
2005-12-01 02:45:00,0.68174,0.68184,0.6817,0.68182,646900000.0
2005-12-01 02:50:00,0.68182,0.68185,0.68171,0.68178,480599996.0
2005-12-01 02:55:00,0.68175,0.68178,0.68169,0.68173,684599996.0
2005-12-01 03:00:00,0.68177,0.68178,0.68169,0.68174,502500009.0
2005-12-01 03:05:00,0.68178,0.6818,0.6816,0.6816,590699994.0
2005-12-01 03:10:00,0.68165,0.68178,0.68156,0.68165,614499992.0
2005-12-01 03:15:00,0.68172,0.68177,0.68151,0.68155,528700003.0
2005-12-01 03:20:00,0.68156,0.6816,0.68148,0.68156,620800003.0
2005-12-01 03:25:00,0.68158,0.68175,0.68158,0.68171,462400001.0
2005-12-01 03:30:00,0.6817,0.68183,0.6817,0.6818,464600001.0
2005-12-01 03:35:00,0.68178,0.68184,0.68165,0.6817,400600000.0
2005-12-01 03:40:00,0.68167,0.68182,0.68165,0.6818,392300004.0
2005-12-01 03:45:00,0.68173,0.68178,0.68165,0.68165,377400001.0
2005-12-01 03:50:00,0.68161,0.68177,0.68161,0.68175,315800002.0
2005-12-01 03:55:00,0.68172,0.68173,0.68158,0.6816,582500001.0
2005-12-01 04:00:00,0.68172,0.68188,0.68171,0.68178,644699995.0
2005-12-01 04:05:00,0.6818,0.6818,0.68171,0.68176,265300002.0
2005-12-01 04:10:00,0.68171,0.68171,0.68153,0.68162,604499997.0
2005-12-01 04:15:00,0.68168,0.68181,0.68159,0.68159,745399998.0
2005-12-01 04:20:00,0.68157,0.6816,0.68148,0.68148,512099998.0
2005-12-01 04:25:00,0.68146,0.68166,0.68141,0.68166,474899999.0
2005-12-01 04:30:00,0.68167,0.68168,0.68155,0.68163,502699999.0
2005-12-01 04:35:00,0.68165,0.68167,0.68153,0.68155,581900003.0
2005-12-01 04:40:00,0.68158,0.68164,0.68151,0.68162,663500000.0
2005-12-01 04:45:00,0.68155,0.68164,0.68155,0.68164,558099995.0
2005-12-01 04:50:00,0.68163,0.6817,0.68158,0.6817,436699994.0
2005-12-01 04:55:00,0.68166,0.68172,0.68162,0.68162,528500002.0
2005-12-01 05:00:00,0.6816,0.68177,0.6816,0.68176,531400002.0
2005-12-01 05:05:00,0.68181,0.68181,0.68159,0.68165,361900001.0
2005-12-01 05:10:00,0.6816,0.68168,0.68158,0.68162,554799998.0
2005-12-01 05:15:00,0.68163,0.68172,0.6816,0.68165,633299990.0
2005-12-01 05:20:00,0.68162,0.68177,0.6816,0.68163,805199999.0
2005-12-01 05:25:00,0.68166,0.68167,0.68155,0.68158,642500000.0
2005-12-01 05:30:00,0.68158,0.6816,0.6815,0.68152,559800002.0
2005-12-01 05:35:00,0.68155,0.68156,0.68148,0.68152,282899998.0
2005-12-01 05:40:00,0.68158,0.68158,0.68152,0.68155,415199996.0
2005-12-01 05:45:00,0.68152,0.68155,0.68133,0.68135,756200005.0
2005-12-01 05:50:00,0.68138,0.68144,0.68128,0.68138,682900005.0
2005-12-01 05:55:00,0.68137,0.68148,0.68134,0.68136,480600000.0
2005-12-01 06:00:00,0.68137,0.68152,0.68137,0.68151,457000000.0
2005-12-01 06:05:00,0.68144,0.68156,0.6814,0.6815,623900003.0
2005-12-01 06:10:00,0.6815,0.68162,0.68145,0.6816,321000002.0
2005-12-01 06:15:00,0.68156,0.68158,0.68142,0.68142,544299997.0
2005-12-01 06:20:00,0.68131,0.68132,0.68122,0.68127,534000000.0
2005-12-01 06:25:00,0.68127,0.6814,0.68127,0.68135,470499995.0
2005-12-01 06:30:00,0.68135,0.68138,0.6813,0.68135,412100000.0
2005-12-01 06:35:00,0.68133,0.68142,0.68126,0.68126,482800001.0
2005-12-01 06:40:00,0.6813,0.68136,0.68125,0.6813,462500000.0
2005-12-01 06:45:00,0.68137,0.68138,0.68128,0.68135,760600000.0
2005-12-01 06:50:00,0.68136,0.68149,0.68134,0.68141,728000003.0
2005-12-01 06:55:00,0.68147,0.68153,0.68132,0.68153,649099996.0
2005-12-01 07:00:00,0.68146,0.68155,0.68144,0.68155,446300002.0
2005-12-01 07:05:00,0.68147,0.68158,0.68145,0.68155,424199998.0
2005-12-01 07:10:00,0.68152,0.68155,0.68141,0.68147,732699997.0
2005-12-01 07:15:00,0.68151,0.68164,0.68146,0.68153,775499987.0
2005-12-01 07:20:00,0.68151,0.68155,0.68141,0.68152,473799995.0
2005-12-01 07:25:00,0.68152,0.68156,0.68141,0.68148,363900003.0
2005-12-01 07:30:00,0.68148,0.68152,0.68145,0.6815,620000001.0
2005-12-01 07:35:00,0.68147,0.68147,0.68132,0.68138,748699987.0
2005-12-01 07:40:00,0.68137,0.68137,0.68117,0.6813,688299998.0
2005-12-01 07:45:00,0.68133,0.68145,0.6813,0.68138,711800010.0
2005-12-01 07:50:00,0.6814,0.68148,0.68139,0.68145,444399999.0
2005-12-01 07:55:00,0.68148,0.68148,0.68133,0.68137,746200001.0
2005-12-01 08:00:00,0.6813,0.68158,0.6813,0.68139,712599998.0
2005-12-01 08:05:00,0.68136,0.68138,0.68133,0.68135,169100002.0
2005-12-01 08:10:00,0.68136,0.68139,0.68114,0.68126,523400000.0
2005-12-01 08:15:00,0.68129,0.68129,0.68105,0.68109,325500000.0
2005-12-01 08:20:00,0.68105,0.6811,0.68099,0.68109,532200005.0
2005-12-01 08:25:00,0.68105,0.6811,0.68087,0.68105,620499999.0
2005-12-01 08:30:00,0.68105,0.68124,0.68105,0.68124,625300006.0
2005-12-01 08:35:00,0.68123,0.68131,0.68119,0.68131,488699998.0
2005-12-01 08:40:00,0.68129,0.68136,0.68124,0.68129,928400003.0
2005-12-01 08:45:00,0.68126,0.68131,0.6812,0.68125,584799999.0
2005-12-01 08:50:00,0.68122,0.68157,0.68122,0.68152,765900010.0
2005-12-01 08:55:00,0.6815,0.68153,0.68129,0.68129,578000000.0
2005-12-01 09:00:00,0.68132,0.68148,0.68132,0.68138,556700003.0
2005-12-01 09:05:00,0.68138,0.68156,0.68132,0.68151,430299999.0
2005-12-01 09:10:00,0.68153,0.68163,0.68139,0.68145,829300001.0
2005-12-01 09:15:00,0.68141,0.68166,0.68135,0.68153,662799996.0
2005-12-01 09:20:00,0.68154,0.68163,0.68139,0.68143,605500005.0
2005-12-01 09:25:00,0.68145,0.68149,0.68135,0.68138,635799993.0
2005-12-01 09:30:00,0.68142,0.68143,0.68125,0.68125,681399993.0
2005-12-01 09:35:00,0.68125,0.68128,0.68107,0.6811,771800004.0
2005-12-01 09:40:00,0.68111,0.68121,0.68107,0.68116,612999999.0
2005-12-01 09:45:00,0.68122,0.68127,0.68106,0.68121,644600003.0
2005-12-01 09:50:00,0.68124,0.68127,0.6811,0.68118,570300003.0
2005-12-01 09:55:00,0.68112,0.68113,0.68049,0.6805,800799996.0
2005-12-01 10:00:00,0.68038,0.68047,0.68015,0.6803,922299991.0
2005-12-01 10:05:00,0.68026,0.68054,0.68026,0.68052,878399997.0
2005-12-01 10:10:00,0.68053,0.68053,0.68035,0.68043,868399996.0
2005-12-01 10:15:00,0.68044,0.68048,0.67983,0.67983,733500006.0
2005-12-01 10:20:00,0.6798,0.68002,0.67979,0.67983,569099995.0
2005-12-01 10:25:00,0.67974,0.68007,0.67971,0.67997,939699988.0
2005-12-01 10:30:00,0.67995,0.68008,0.67993,0.67998,552200005.0
2005-12-01 10:35:00,0.68,0.68006,0.67985,0.67992,827800000.0
2005-12-01 10:40:00,0.67993,0.68025,0.6799,0.68018,708999996.0
2005-12-01 10:45:00,0.68019,0.68029,0.68015,0.68029,626300004.0
2005-12-01 10:50:00,0.68026,0.68038,0.68022,0.6803,688999997.0
2005-12-01 10:55:00,0.6803,0.68035,0.68022,0.6803,666900010.0
2005-12-01 11:00:00,0.68028,0.68028,0.6801,0.68015,439399999.0
2005-12-01 11:05:00,0.6801,0.68051,0.6801,0.68045,472600007.0
2005-12-01 11:10:00,0.68044,0.68045,0.68029,0.68032,774699991.0
2005-12-01 11:15:00,0.68037,0.68058,0.68031,0.68052,702100001.0
2005-12-01 11:20:00,0.68054,0.68058,0.68037,0.68052,617100005.0
2005-12-01 11:25:00,0.68056,0.68056,0.68041,0.68042,1062499998.0
2005-12-01 11:30:00,0.6805,0.6806,0.68041,0.68043,856299995.0
2005-12-01 11:35:00,0.68044,0.68051,0.68032,0.68043,478600011.0
2005-12-01 11:40:00,0.68044,0.68044,0.6802,0.6803,488900003.0
2005-12-01 11:45:00,0.68034,0.68053,0.68033,0.68048,778399994.0
2005-12-01 11:50:00,0.6804,0.68048,0.68026,0.68026,675300005.0
2005-12-01 11:55:00,0.68026,0.68033,0.68013,0.68025,742699995.0
2005-12-01 12:00:00,0.6802,0.6804,0.68018,0.68029,603699999.0
2005-12-01 12:05:00,0.6803,0.68038,0.68024,0.68027,903899997.0
2005-12-01 12:10:00,0.68027,0.68029,0.6802,0.68025,606600003.0
2005-12-01 12:15:00,0.68023,0.68028,0.68018,0.68021,584399998.0
2005-12-01 12:20:00,0.68027,0.6806,0.68025,0.6806,757300000.0
2005-12-01 12:25:00,0.6806,0.68081,0.68056,0.68075,995599995.0
2005-12-01 12:30:00,0.6807,0.68077,0.68057,0.68067,651799992.0
2005-12-01 12:35:00,0.68061,0.68067,0.68054,0.68066,624600000.0
2005-12-01 12:40:00,0.68057,0.68065,0.68051,0.68054,498400003.0
2005-12-01 12:45:00,0.68055,0.68056,0.68048,0.6805,658199989.0
2005-12-01 12:50:00,0.68053,0.68057,0.68048,0.68055,648900007.0
2005-12-01 12:55:00,0.68055,0.68067,0.68052,0.68053,404600005.0
2005-12-01 13:00:00,0.68078,0.68147,0.68078,0.68122,653100004.0
2005-12-01 13:05:00,0.68132,0.68164,0.68131,0.68151,621599991.0
2005-12-01 13:10:00,0.68144,0.68148,0.68128,0.68145,801500005.0
2005-12-01 13:15:00,0.68143,0.6815,0.68134,0.6815,903899992.0
2005-12-01 13:20:00,0.68148,0.68154,0.68124,0.68132,623899986.0
2005-12-01 13:25:00,0.68129,0.68133,0.68121,0.68127,526699998.0
2005-12-01 13:30:00,0.68126,0.68127,0.68111,0.68116,658199992.0
2005-12-01 13:35:00,0.68122,0.68127,0.68107,0.68112,726399991.0
2005-12-01 13:40:00,0.68116,0.68121,0.68105,0.6811,648100000.0
2005-12-01 13:45:00,0.68108,0.68126,0.68107,0.68121,617599996.0
2005-12-01 13:50:00,0.6812,0.6813,0.68103,0.6811,948599995.0
2005-12-01 13:55:00,0.6812,0.68123,0.68088,0.68092,854499997.0
2005-12-01 14:00:00,0.68081,0.68081,0.6806,0.68075,509800004.0
2005-12-01 14:05:00,0.68069,0.68075,0.6806,0.68066,670299999.0
2005-12-01 14:10:00,0.68065,0.68069,0.68053,0.6806,546800006.0
2005-12-01 14:15:00,0.68055,0.68055,0.68026,0.68033,653099999.0
2005-12-01 14:20:00,0.68032,0.68035,0.68008,0.6801,751699997.0
2005-12-01 14:25:00,0.68011,0.68013,0.6799,0.68006,805799996.0
2005-12-01 14:30:00,0.67998,0.67998,0.6796,0.67983,772700003.0
2005-12-01 14:35:00,0.67983,0.68015,0.67981,0.68015,763999999.0
2005-12-01 14:40:00,0.68018,0.68021,0.67991,0.68005,467699997.0
2005-12-01 14:45:00,0.6801,0.68015,0.67912,0.67915,686300001.0
2005-12-01 14:50:00,0.67918,0.67931,0.67907,0.67927,998699998.0
2005-12-01 14:55:00,0.67933,0.67933,0.67905,0.67907,780999989.0
2005-12-01 15:00:00,0.67904,0.67941,0.67904,0.6794,525599992.0
2005-12-01 15:05:00,0.67937,0.67959,0.67922,0.67952,700899997.0
2005-12-01 15:10:00,0.67953,0.67979,0.6795,0.67963,841100003.0
2005-12-01 15:15:00,0.67969,0.67974,0.67906,0.67906,654700002.0
2005-12-01 15:20:00,0.67908,0.67911,0.67898,0.67906,719200007.0
2005-12-01 15:25:00,0.67902,0.67915,0.679,0.67911,720700001.0
2005-12-01 15:30:00,0.67916,0.67938,0.67914,0.67915,638899995.0
2005-12-01 15:35:00,0.67924,0.67933,0.679,0.679,735799999.0
2005-12-01 15:40:00,0.67899,0.67911,0.67893,0.67893,646200004.0
2005-12-01 15:45:00,0.67891,0.67899,0.67849,0.67849,654500005.0
2005-12-01 15:50:00,0.67846,0.67902,0.67838,0.6785,672500005.0
2005-12-01 15:55:00,0.67852,0.67876,0.67842,0.67867,820500003.0
2005-12-01 16:00:00,0.67863,0.67868,0.67836,0.67846,684199996.0
2005-12-01 16:05:00,0.67843,0.67854,0.67829,0.67835,603799997.0
2005-12-01 16:10:00,0.67831,0.67836,0.67817,0.67821,961999996.0
2005-12-01 16:15:00,0.67817,0.67826,0.67797,0.67813,667799996.0
2005-12-01 16:20:00,0.67811,0.67815,0.67801,0.67805,755200001.0
2005-12-01 16:25:00,0.67803,0.6781,0.67749,0.6775,785299996.0
2005-12-01 16:30:00,0.67752,0.67768,0.67745,0.67758,813899998.0
2005-12-01 16:35:00,0.67763,0.67765,0.67749,0.67755,630900003.0
2005-12-01 16:40:00,0.67759,0.67765,0.67746,0.67755,778900007.0
2005-12-01 16:45:00,0.67747,0.6775,0.67717,0.67717,684900005.0
2005-12-01 16:50:00,0.67716,0.67743,0.6771,0.67728,821900000.0
2005-12-01 16:55:00,0.67727,0.67751,0.67725,0.67751,817499998.0
2005-12-01 17:00:00,0.67755,0.67767,0.67733,0.67737,1039100002.0
2005-12-01 17:05:00,0.67737,0.6775,0.67729,0.67742,854199995.0
2005-12-01 17:10:00,0.6775,0.6776,0.67734,0.67742,692899995.0
2005-12-01 17:15:00,0.67742,0.67756,0.6773,0.67732,764700006.0
2005-12-01 17:20:00,0.6774,0.67769,0.67736,0.67759,927200011.0
2005-12-01 17:25:00,0.67759,0.67771,0.67746,0.67765,633499995.0
2005-12-01 17:30:00,0.67772,0.67803,0.67772,0.6779,716999995.0
2005-12-01 17:35:00,0.67793,0.67806,0.67766,0.67772,768599994.0
2005-12-01 17:40:00,0.67768,0.6777,0.67715,0.67719,644399992.0
2005-12-01 17:45:00,0.67722,0.67733,0.67715,0.67726,768400001.0
2005-12-01 17:50:00,0.67731,0.67733,0.6772,0.67732,925499995.0
2005-12-01 17:55:00,0.67726,0.67737,0.6769,0.6769,781700000.0
2005-12-01 18:00:00,0.67689,0.67697,0.67676,0.67687,5744800006.0
2005-12-01 18:05:00,0.67683,0.67694,0.67672,0.67674,5828599996.0
2005-12-01 18:10:00,0.67677,0.6769,0.67659,0.67666,5907599988.0
2005-12-01 18:15:00,0.6763,0.67673,0.6763,0.67638,5286900010.0
2005-12-01 18:20:00,0.67643,0.67653,0.6762,0.67637,4535799959.0
2005-12-01 18:25:00,0.67631,0.67653,0.67625,0.67647,4173500007.0
2005-12-01 18:30:00,0.67647,0.67652,0.67603,0.67621,3866299997.0
2005-12-01 18:35:00,0.67619,0.67634,0.67609,0.67627,2001300016.0
2005-12-01 18:40:00,0.6763,0.67635,0.67616,0.67623,2420899997.0
2005-12-01 18:45:00,0.67625,0.67634,0.67605,0.67625,1289999994.0
2005-12-01 18:50:00,0.67624,0.6767,0.67615,0.6767,2113900002.0
2005-12-01 18:55:00,0.67665,0.67682,0.67655,0.67655,3122500025.0
2005-12-01 19:00:00,0.67655,0.67663,0.67633,0.6764,1945400014.0
2005-12-01 19:05:00,0.67636,0.67665,0.6763,0.67658,3068500001.0
2005-12-01 19:10:00,0.67656,0.67656,0.67639,0.67643,1249299994.0
2005-12-01 19:15:00,0.67644,0.67672,0.67644,0.67665,1723299995.0
2005-12-01 19:20:00,0.67663,0.67669,0.67635,0.67635,1392099995.0
2005-12-01 19:25:00,0.67634,0.67647,0.67629,0.67645,2147799992.0
2005-12-01 19:30:00,0.6764,0.6764,0.6762,0.67625,2587600007.0
2005-12-01 19:35:00,0.67626,0.67631,0.67607,0.67615,2463300016.0
2005-12-01 19:40:00,0.6761,0.67625,0.676,0.676,2223000012.0
2005-12-01 19:45:00,0.676,0.67605,0.67591,0.676,1109100002.0
2005-12-01 19:50:00,0.676,0.67606,0.67595,0.676,1363799995.0
2005-12-01 19:55:00,0.67604,0.67604,0.67559,0.67567,1431300005.0
2005-12-01 20:00:00,0.67573,0.67618,0.67572,0.67618,810200000.0
2005-12-01 20:05:00,0.67621,0.67626,0.67605,0.6761,1215300002.0
2005-12-01 20:10:00,0.67608,0.6762,0.67594,0.6761,2307799992.0
2005-12-01 20:15:00,0.67608,0.67611,0.676,0.676,2553599991.0
2005-12-01 20:20:00,0.67604,0.67609,0.67588,0.67602,1648500002.0
2005-12-01 20:25:00,0.67605,0.67638,0.67605,0.67623,2735999999.0
2005-12-01 20:30:00,0.67623,0.67644,0.67623,0.6764,5014600014.0
2005-12-01 20:35:00,0.67644,0.67655,0.67623,0.6765,2957600004.0
2005-12-01 20:40:00,0.67649,0.67688,0.67635,0.67683,2179199996.0
2005-12-01 20:45:00,0.67684,0.67684,0.67665,0.6767,2463500012.0
2005-12-01 20:50:00,0.67672,0.67676,0.67662,0.6767,4155499993.0
2005-12-01 20:55:00,0.6767,0.67689,0.67665,0.6768,5399299999.0
2005-12-01 21:00:00,0.67681,0.67681,0.67665,0.67667,4849300011.0
2005-12-01 21:05:00,0.67665,0.67685,0.67663,0.67685,1899800000.0
2005-12-01 21:10:00,0.67685,0.67697,0.67671,0.67693,1781399988.0
2005-12-01 21:15:00,0.67691,0.67693,0.67682,0.67685,1631500001.0
2005-12-01 21:20:00,0.6769,0.67695,0.67683,0.6769,2502800009.0
2005-12-01 21:25:00,0.67692,0.67699,0.67686,0.67687,839099995.0
2005-12-01 21:30:00,0.67685,0.67717,0.67685,0.67708,2036900000.0
2005-12-01 21:35:00,0.67711,0.67741,0.67707,0.67738,913099996.0
2005-12-01 21:40:00,0.67733,0.67741,0.67717,0.67728,1167299997.0
2005-12-01 21:45:00,0.67729,0.6773,0.6772,0.67725,1050600003.0
2005-12-01 21:50:00,0.67724,0.67765,0.67724,0.67765,842299999.0
2005-12-01 21:55:00,0.67768,0.67775,0.67754,0.6777,945499999.0
2005-12-01 22:00:00,0.67768,0.67768,0.67744,0.67749,1498299992.0
2005-12-01 22:05:00,0.6774,0.67763,0.6774,0.6776,672999999.0
2005-12-01 22:10:00,0.67759,0.67764,0.67756,0.67761,893900004.0
2005-12-01 22:15:00,0.67758,0.67763,0.67744,0.67747,1654300005.0
2005-12-01 22:20:00,0.67747,0.67758,0.67735,0.67743,1893700013.0
2005-12-01 22:25:00,0.6774,0.67765,0.6774,0.67752,1163399994.0
2005-12-01 22:30:00,0.67756,0.67768,0.67743,0.67756,1042100002.0
2005-12-01 22:35:00,0.67755,0.67758,0.67745,0.67757,984700001.0
2005-12-01 22:40:00,0.67754,0.67763,0.67748,0.67754,932600004.0
2005-12-01 22:45:00,0.67759,0.67762,0.6774,0.67755,805699992.0
2005-12-01 22:50:00,0.6776,0.67779,0.67755,0.67767,562000000.0
2005-12-01 22:55:00,0.67769,0.6778,0.67755,0.67762,1063199997.0
2005-12-01 23:00:00,0.67754,0.67791,0.67754,0.6778,711199997.0
2005-12-01 23:05:00,0.67783,0.67788,0.67771,0.67778,707299995.0
2005-12-01 23:10:00,0.67776,0.67792,0.67773,0.67786,1055099995.0
2005-12-01 23:15:00,0.6779,0.67795,0.67775,0.67781,412500005.0
2005-12-01 23:20:00,0.6778,0.67786,0.67777,0.67782,515600006.0
2005-12-01 23:25:00,0.67785,0.67803,0.6778,0.6779,804899991.0
2005-12-01 23:30:00,0.67793,0.67802,0.67763,0.67766,669900004.0
2005-12-01 23:35:00,0.67773,0.67778,0.67765,0.67772,633499997.0
2005-12-01 23:40:00,0.67765,0.67778,0.67763,0.67773,556500003.0
2005-12-01 23:45:00,0.67772,0.67782,0.67772,0.67778,249900004.0
2005-12-01 23:50:00,0.67775,0.6779,0.67773,0.6778,641799990.0
2005-12-01 23:55:00,0.67785,0.6779,0.67755,0.67786,871000003.0
2005-12-02 00:00:00,0.67782,0.67787,0.67727,0.67785,875000004.0
2005-12-02 00:05:00,0.67772,0.67782,0.67738,0.67757,677800003.0
2005-12-02 00:10:00,0.6775,0.67778,0.67728,0.67751,738400004.0
2005-12-02 00:15:00,0.67749,0.67775,0.67718,0.67718,790399997.0
2005-12-02 00:20:00,0.67695,0.67774,0.67689,0.67729,834900001.0
2005-12-02 00:25:00,0.67733,0.67776,0.67725,0.67727,1126400006.0
2005-12-02 00:30:00,0.67722,0.67766,0.67716,0.67758,705799995.0
2005-12-02 00:35:00,0.67763,0.67772,0.67704,0.67765,638799995.0
2005-12-02 00:40:00,0.67766,0.67781,0.67765,0.67768,642400003.0
2005-12-02 00:45:00,0.67768,0.67768,0.67755,0.67755,659899996.0
2005-12-02 00:50:00,0.6776,0.67771,0.67752,0.67769,458700004.0
2005-12-02 00:55:00,0.67773,0.67773,0.6775,0.67765,495399999.0
2005-12-02 01:00:00,0.67765,0.67767,0.67748,0.67754,594599997.0
2005-12-02 01:05:00,0.67752,0.67756,0.67747,0.67752,648499997.0
2005-12-02 01:10:00,0.67755,0.67763,0.6775,0.67763,666100005.0
2005-12-02 01:15:00,0.6776,0.67767,0.67758,0.67761,461400004.0
2005-12-02 01:20:00,0.6776,0.67761,0.67746,0.67747,504700004.0
2005-12-02 01:25:00,0.67752,0.67762,0.67751,0.67759,463899996.0
2005-12-02 01:30:00,0.67755,0.67775,0.67755,0.67762,416199994.0
2005-12-02 01:35:00,0.67765,0.67771,0.67746,0.67756,723800000.0
2005-12-02 01:40:00,0.67753,0.67758,0.6775,0.67752,588200004.0
2005-12-02 01:45:00,0.67756,0.67765,0.67752,0.67752,416500006.0
2005-12-02 01:50:00,0.67751,0.67756,0.67741,0.67752,590200001.0
2005-12-02 01:55:00,0.67751,0.67753,0.67741,0.67741,876999995.0
2005-12-02 02:00:00,0.67731,0.67731,0.67715,0.67728,632900000.0
2005-12-02 02:05:00,0.67727,0.67728,0.6771,0.67715,826700005.0
2005-12-02 02:10:00,0.67718,0.67733,0.67717,0.67728,418199999.0
2005-12-02 02:15:00,0.67727,0.67732,0.67718,0.67725,577400007.0
2005-12-02 02:20:00,0.67722,0.67738,0.67715,0.67734,801800008.0
2005-12-02 02:25:00,0.67735,0.67738,0.67721,0.67728,527799998.0
2005-12-02 02:30:00,0.67726,0.67732,0.6772,0.67731,428399999.0
2005-12-02 02:35:00,0.67732,0.67742,0.67723,0.67742,707399998.0
2005-12-02 02:40:00,0.67747,0.67748,0.6773,0.67747,702599995.0
2005-12-02 02:45:00,0.67745,0.67748,0.67732,0.67737,488100003.0
2005-12-02 02:50:00,0.67737,0.67759,0.67736,0.67736,903100008.0
2005-12-02 02:55:00,0.67735,0.6775,0.67724,0.6775,646500006.0
2005-12-02 03:00:00,0.67757,0.67763,0.67739,0.67743,781599994.0
2005-12-02 03:05:00,0.67744,0.67752,0.67743,0.67745,547999993.0
2005-12-02 03:10:00,0.67749,0.67752,0.67742,0.67747,416699994.0
2005-12-02 03:15:00,0.6775,0.67757,0.67745,0.67755,411100000.0
2005-12-02 03:20:00,0.67755,0.67771,0.6775,0.6777,311800000.0
2005-12-02 03:25:00,0.67767,0.67777,0.67766,0.6777,251699999.0
2005-12-02 03:30:00,0.67766,0.67776,0.67762,0.67771,690000003.0
2005-12-02 03:35:00,0.6777,0.6777,0.67758,0.67763,587999998.0
2005-12-02 03:40:00,0.67759,0.67761,0.67734,0.67739,578500000.0
2005-12-02 03:45:00,0.67743,0.6775,0.67739,0.67743,494799998.0
2005-12-02 03:50:00,0.67738,0.67755,0.67731,0.6775,619699999.0
2005-12-02 03:55:00,0.67754,0.67759,0.67742,0.67742,606600003.0
2005-12-02 04:00:00,0.67751,0.67754,0.67737,0.67748,727999992.0
2005-12-02 04:05:00,0.67752,0.67758,0.6775,0.67757,287699997.0
2005-12-02 04:10:00,0.67757,0.6776,0.67743,0.67754,558200005.0
2005-12-02 04:15:00,0.67753,0.67761,0.67747,0.67747,430699997.0
2005-12-02 04:20:00,0.67746,0.67749,0.67736,0.67744,609199999.0
2005-12-02 04:25:00,0.67747,0.67753,0.67731,0.67739,581699999.0
2005-12-02 04:30:00,0.67738,0.67744,0.67733,0.67734,745400008.0
2005-12-02 04:35:00,0.67737,0.67746,0.67728,0.6773,554999997.0
2005-12-02 04:40:00,0.67742,0.67747,0.6772,0.6773,537899997.0
2005-12-02 04:45:00,0.67723,0.67733,0.67722,0.6773,519200000.0
2005-12-02 04:50:00,0.6773,0.67736,0.67726,0.67729,773899998.0
2005-12-02 04:55:00,0.67726,0.67733,0.67721,0.67727,369700001.0
2005-12-02 05:00:00,0.67724,0.6773,0.67709,0.67713,527000000.0
2005-12-02 05:05:00,0.67714,0.67718,0.67703,0.67718,509999998.0
2005-12-02 05:10:00,0.67712,0.67713,0.67698,0.67705,533599999.0
2005-12-02 05:15:00,0.67714,0.6772,0.67701,0.67707,788100005.0
2005-12-02 05:20:00,0.67702,0.67722,0.67702,0.67715,288100000.0
2005-12-02 05:25:00,0.6772,0.67722,0.67709,0.67709,352500000.0
2005-12-02 05:30:00,0.6771,0.67717,0.67704,0.67716,543400002.0
2005-12-02 05:35:00,0.67718,0.67728,0.67711,0.67725,369099999.0
2005-12-02 05:40:00,0.67732,0.67735,0.67715,0.67732,424300002.0
2005-12-02 05:45:00,0.67727,0.67753,0.67727,0.67736,548700002.0
2005-12-02 05:50:00,0.67742,0.6775,0.67738,0.67745,565900000.0
2005-12-02 05:55:00,0.67745,0.67748,0.67736,0.67739,560400002.0
2005-12-02 06:00:00,0.6774,0.67745,0.67731,0.67733,626800005.0
2005-12-02 06:05:00,0.67733,0.67737,0.67725,0.67729,712700004.0
2005-12-02 06:10:00,0.67735,0.67742,0.67728,0.6774,557599998.0
2005-12-02 06:15:00,0.67735,0.67742,0.67731,0.6774,573899990.0
2005-12-02 06:20:00,0.67734,0.67741,0.67729,0.67732,686700007.0
2005-12-02 06:25:00,0.67732,0.6774,0.67728,0.6774,505599996.0
2005-12-02 06:30:00,0.67741,0.67764,0.6774,0.6776,444999996.0
2005-12-02 06:35:00,0.67762,0.6777,0.67755,0.67755,646000003.0
2005-12-02 06:40:00,0.6776,0.67762,0.67755,0.67755,349999998.0
2005-12-02 06:45:00,0.6776,0.67762,0.6775,0.67759,734000000.0
2005-12-02 06:50:00,0.67757,0.67762,0.6774,0.67745,518299993.0
2005-12-02 06:55:00,0.67752,0.67758,0.67743,0.67748,504199997.0
2005-12-02 07:00:00,0.6774,0.6776,0.6774,0.67758,722900004.0
2005-12-02 07:05:00,0.67752,0.67755,0.67752,0.67755,199500004.0
2005-12-02 07:10:00,0.67751,0.67758,0.67739,0.67742,667900006.0
2005-12-02 07:15:00,0.67746,0.6775,0.67742,0.67743,589399997.0
2005-12-02 07:20:00,0.67745,0.6775,0.67744,0.67747,370399999.0
2005-12-02 07:25:00,0.67743,0.67748,0.6774,0.67745,394700000.0
2005-12-02 07:30:00,0.67741,0.67751,0.67737,0.67742,691199992.0
2005-12-02 07:35:00,0.6774,0.6774,0.67728,0.6773,794299995.0
2005-12-02 07:40:00,0.67735,0.67744,0.67733,0.67738,470799997.0
2005-12-02 07:45:00,0.67735,0.67748,0.67735,0.67743,382000005.0
2005-12-02 07:50:00,0.67745,0.67748,0.6774,0.67746,357399997.0
2005-12-02 07:55:00,0.67748,0.67748,0.67736,0.67748,430400002.0
2005-12-02 08:00:00,0.67745,0.67753,0.67737,0.67742,832500003.0
2005-12-02 08:05:00,0.67738,0.67743,0.67734,0.67743,324500005.0
2005-12-02 08:10:00,0.67743,0.67749,0.67736,0.67748,599999994.0
2005-12-02 08:15:00,0.67754,0.67759,0.67748,0.67756,683800006.0
2005-12-02 08:20:00,0.67754,0.67765,0.67754,0.6776,374999998.0
2005-12-02 08:25:00,0.67759,0.67768,0.67753,0.67766,396400005.0
2005-12-02 08:30:00,0.67767,0.67771,0.67743,0.67755,789100006.0
2005-12-02 08:35:00,0.67759,0.6776,0.67748,0.67751,693800002.0
2005-12-02 08:40:00,0.67741,0.67749,0.67729,0.67742,509999995.0
2005-12-02 08:45:00,0.67739,0.67745,0.67728,0.67734,877800007.0
2005-12-02 08:50:00,0.67737,0.67741,0.6772,0.67725,508799996.0
2005-12-02 08:55:00,0.67726,0.6774,0.67721,0.67728,580099994.0
2005-12-02 09:00:00,0.67726,0.67734,0.67719,0.67727,582600001.0
2005-12-02 09:05:00,0.67728,0.67733,0.67718,0.67722,747700006.0
2005-12-02 09:10:00,0.67721,0.6773,0.677,0.677,612200001.0
2005-12-02 09:15:00,0.67701,0.67721,0.67701,0.67715,855500004.0
2005-12-02 09:20:00,0.67711,0.67725,0.67707,0.67723,834899996.0
2005-12-02 09:25:00,0.67723,0.67755,0.67716,0.67753,674600002.0
2005-12-02 09:30:00,0.67758,0.67782,0.6775,0.6775,654900001.0
2005-12-02 09:35:00,0.6775,0.67763,0.67744,0.67758,804300004.0
2005-12-02 09:40:00,0.67763,0.67763,0.67738,0.67741,909200006.0
2005-12-02 09:45:00,0.67747,0.67749,0.67734,0.67746,706899997.0
2005-12-02 09:50:00,0.67752,0.6776,0.67744,0.67752,582700000.0
2005-12-02 09:55:00,0.67749,0.67752,0.67728,0.67729,485500003.0
2005-12-02 10:00:00,0.67726,0.67742,0.67693,0.67731,974200006.0
2005-12-02 10:05:00,0.67731,0.67744,0.67728,0.6774,803400004.0
2005-12-02 10:10:00,0.67752,0.67769,0.67752,0.67766,505500005.0
2005-12-02 10:15:00,0.67766,0.67771,0.67757,0.67763,864599991.0
2005-12-02 10:20:00,0.6776,0.67764,0.67745,0.67755,771700004.0
2005-12-02 10:25:00,0.67758,0.67769,0.67753,0.67757,732600001.0
2005-12-02 10:30:00,0.67757,0.67757,0.67737,0.67738,522199997.0
2005-12-02 10:35:00,0.6774,0.67751,0.67734,0.67749,630699998.0
2005-12-02 10:40:00,0.67752,0.67758,0.67744,0.67748,606600005.0
2005-12-02 10:45:00,0.67745,0.67754,0.67744,0.67745,400800004.0
2005-12-02 10:50:00,0.67736,0.6774,0.67712,0.67719,686299998.0
2005-12-02 10:55:00,0.67721,0.67735,0.67713,0.67717,751899998.0
2005-12-02 11:00:00,0.67717,0.67744,0.67715,0.6774,419999995.0
2005-12-02 11:05:00,0.67727,0.67738,0.67715,0.67738,450399999.0
2005-12-02 11:10:00,0.67738,0.67746,0.67727,0.67737,692000003.0
2005-12-02 11:15:00,0.67745,0.67756,0.67742,0.67747,845799995.0
2005-12-02 11:20:00,0.67742,0.67754,0.67733,0.67743,676099997.0
2005-12-02 11:25:00,0.67744,0.67751,0.6774,0.67747,855099993.0
2005-12-02 11:30:00,0.67751,0.67751,0.67735,0.67742,837500000.0
2005-12-02 11:35:00,0.67745,0.67745,0.67731,0.67744,666400002.0
2005-12-02 11:40:00,0.67745,0.67757,0.67736,0.67754,400699998.0
2005-12-02 11:45:00,0.67749,0.67771,0.67743,0.67757,586900001.0
2005-12-02 11:50:00,0.6775,0.67753,0.67732,0.67732,794999997.0
2005-12-02 11:55:00,0.67737,0.67742,0.67726,0.67739,675899990.0
2005-12-02 12:00:00,0.67735,0.67761,0.67735,0.67756,782599996.0
2005-12-02 12:05:00,0.67751,0.6776,0.67744,0.67751,716400001.0
2005-12-02 12:10:00,0.67751,0.67756,0.67736,0.67737,505800001.0
2005-12-02 12:15:00,0.67735,0.67748,0.67724,0.67748,662499998.0
2005-12-02 12:20:00,0.67743,0.67754,0.67738,0.67746,847799992.0
2005-12-02 12:25:00,0.67745,0.67745,0.6773,0.6774,827099996.0
2005-12-02 12:30:00,0.67739,0.67744,0.67724,0.6773,572999995.0
2005-12-02 12:35:00,0.67727,0.67734,0.67719,0.67733,842500005.0
2005-12-02 12:40:00,0.67725,0.67736,0.67722,0.67733,652699994.0
2005-12-02 12:45:00,0.67733,0.67737,0.67724,0.67725,643400007.0
2005-12-02 12:50:00,0.67729,0.67742,0.67728,0.67735,804599999.0
2005-12-02 12:55:00,0.67739,0.67752,0.67738,0.67745,687199998.0
2005-12-02 13:00:00,0.67747,0.67758,0.67739,0.67746,722500003.0
2005-12-02 13:05:00,0.67742,0.67748,0.67732,0.67748,619999996.0
2005-12-02 13:10:00,0.67742,0.67753,0.67738,0.67747,698000001.0
2005-12-02 13:15:00,0.67751,0.67756,0.67743,0.67752,749400002.0
2005-12-02 13:20:00,0.67751,0.67762,0.6774,0.6774,435700000.0
2005-12-02 13:25:00,0.67737,0.67743,0.67729,0.67737,462200001.0
2005-12-02 13:30:00,0.67737,0.67742,0.67731,0.67733,336699996.0
2005-12-02 13:35:00,0.67731,0.67742,0.67727,0.67737,578900000.0
2005-12-02 13:40:00,0.67742,0.67746,0.67725,0.67729,751100000.0
2005-12-02 13:45:00,0.6773,0.6774,0.67721,0.67722,625900005.0
2005-12-02 13:50:00,0.6772,0.67745,0.6772,0.67729,825100000.0
2005-12-02 13:55:00,0.67732,0.67754,0.67726,0.67749,481299999.0
2005-12-02 14:00:00,0.67753,0.67762,0.6775,0.67756,732000009.0
2005-12-02 14:05:00,0.6775,0.67766,0.6775,0.6775,794200010.0
2005-12-02 14:10:00,0.67757,0.67763,0.6774,0.67745,660500000.0
2005-12-02 14:15:00,0.67745,0.67754,0.6773,0.67742,503600009.0
2005-12-02 14:20:00,0.67744,0.67754,0.67739,0.67745,752300003.0
2005-12-02 14:25:00,0.67743,0.67761,0.67738,0.67758,914899999.0
2005-12-02 14:30:00,0.67758,0.67782,0.67754,0.6777,663699993.0
2005-12-02 14:35:00,0.67766,0.67786,0.67756,0.6777,767900009.0
2005-12-02 14:40:00,0.6777,0.67784,0.67763,0.67774,524100001.0
2005-12-02 14:45:00,0.67775,0.67775,0.67759,0.67761,849000013.0
2005-12-02 14:50:00,0.67762,0.67762,0.67733,0.67742,747900001.0
2005-12-02 14:55:00,0.67743,0.67758,0.67731,0.67758,628800007.0
2005-12-02 15:00:00,0.67759,0.67759,0.67728,0.67737,627399996.0
2005-12-02 15:05:00,0.67732,0.67737,0.67721,0.6773,710600004.0
2005-12-02 15:10:00,0.67729,0.67737,0.67713,0.67728,713300003.0
2005-12-02 15:15:00,0.67731,0.67738,0.6771,0.67712,677200004.0
2005-12-02 15:20:00,0.67715,0.67716,0.67678,0.67689,555399999.0
2005-12-02 15:25:00,0.6769,0.67705,0.67683,0.67683,776199994.0
2005-12-02 15:30:00,0.67692,0.67706,0.67632,0.67639,849799996.0
2005-12-02 15:35:00,0.6764,0.67686,0.6764,0.67679,879100003.0
2005-12-02 15:40:00,0.67683,0.67683,0.67655,0.67666,782599998.0
2005-12-02 15:45:00,0.67665,0.67691,0.67651,0.67651,772600007.0
2005-12-02 15:50:00,0.67652,0.67652,0.67616,0.67635,736000003.0
2005-12-02 15:55:00,0.67634,0.6764,0.67564,0.67564,767999999.0
2005-12-02 16:00:00,0.67559,0.67566,0.67543,0.67563,682499998.0
2005-12-02 16:05:00,0.67563,0.67575,0.67548,0.67562,875699993.0
2005-12-02 16:10:00,0.67569,0.67601,0.6756,0.67572,637499998.0
2005-12-02 16:15:00,0.6757,0.67583,0.6757,0.67583,585100009.0
2005-12-02 16:20:00,0.67579,0.67609,0.67578,0.67602,774299994.0
2005-12-02 16:25:00,0.67604,0.67613,0.6758,0.67587,614400001.0
2005-12-02 16:30:00,0.67582,0.67587,0.6757,0.67575,599199995.0
2005-12-02 16:35:00,0.67578,0.67595,0.67569,0.67595,443300000.0
2005-12-02 16:40:00,0.67592,0.67603,0.67583,0.676,760399992.0
2005-12-02 16:45:00,0.67592,0.67597,0.67581,0.67585,869499995.0
2005-12-02 16:50:00,0.67592,0.67595,0.67545,0.67545,629299990.0
2005-12-02 16:55:00,0.67545,0.67545,0.67517,0.67517,757599997.0
2005-12-02 17:00:00,0.67508,0.67537,0.67499,0.67528,705900000.0
2005-12-02 17:05:00,0.67525,0.67545,0.6752,0.67545,827999995.0
2005-12-02 17:10:00,0.67544,0.67561,0.67518,0.67561,619399991.0
2005-12-02 17:15:00,0.67561,0.67564,0.67549,0.6755,882099993.0
2005-12-02 17:20:00,0.67556,0.6759,0.67551,0.67575,940400013.0
2005-12-02 17:25:00,0.67579,0.67594,0.67574,0.6759,527700005.0
2005-12-02 17:30:00,0.6759,0.67634,0.67586,0.67592,564100004.0
2005-12-02 17:35:00,0.676,0.67625,0.67571,0.6758,739199989.0
2005-12-02 17:40:00,0.67575,0.67631,0.67571,0.67631,881000003.0
2005-12-02 17:45:00,0.67637,0.67643,0.67578,0.67585,592200010.0
2005-12-02 17:50:00,0.67587,0.67587,0.67528,0.67576,821800006.0
2005-12-02 17:55:00,0.6757,0.67601,0.67552,0.67552,711599996.0
2005-12-02 18:00:00,0.67553,0.67569,0.67545,0.67558,5688300004.0
2005-12-02 18:05:00,0.67553,0.676,0.67548,0.67586,5643600001.0
2005-12-02 18:10:00,0.6759,0.67635,0.67569,0.67607,5518800003.0
2005-12-02 18:15:00,0.67607,0.67614,0.6758,0.67607,5263399976.0
2005-12-02 18:20:00,0.67609,0.67628,0.67596,0.67613,4771100012.0
2005-12-02 18:25:00,0.67613,0.67659,0.6761,0.67635,4152099985.0
2005-12-02 18:30:00,0.67632,0.67632,0.67568,0.67568,3803400005.0
2005-12-02 18:35:00,0.67567,0.67589,0.67566,0.67584,1740100000.0
2005-12-02 18:40:00,0.67582,0.67587,0.6756,0.67572,2608999993.0
2005-12-02 18:45:00,0.67573,0.67599,0.67569,0.67589,1332299992.0
2005-12-02 18:50:00,0.6759,0.67596,0.67549,0.67582,1885300009.0
2005-12-02 18:55:00,0.67583,0.67618,0.67583,0.67593,3130100002.0
2005-12-02 19:00:00,0.6759,0.676,0.67578,0.67593,2031600003.0
2005-12-02 19:05:00,0.67592,0.67603,0.67579,0.67593,3099699994.0
2005-12-02 19:10:00,0.67593,0.67597,0.67544,0.67545,1719199998.0
2005-12-02 19:15:00,0.67539,0.67539,0.67499,0.6753,1971299985.0
2005-12-02 19:20:00,0.67527,0.67539,0.67494,0.67503,1710999996.0
2005-12-02 19:25:00,0.67504,0.67516,0.67498,0.67508,2209700000.0
2005-12-02 19:30:00,0.67508,0.67533,0.67508,0.67533,2238200007.0
2005-12-02 19:35:00,0.67536,0.67538,0.67525,0.6753,2523800011.0
2005-12-02 19:40:00,0.67526,0.67533,0.67502,0.67512,1969599995.0
2005-12-02 19:45:00,0.67515,0.67522,0.6751,0.67521,989600012.0
2005-12-02 19:50:00,0.67521,0.67541,0.67521,0.67528,1211499999.0
2005-12-02 19:55:00,0.67531,0.67537,0.67519,0.67529,1716300001.0
2005-12-02 20:00:00,0.67539,0.67547,0.67524,0.67524,910200009.0
2005-12-02 20:05:00,0.67522,0.67541,0.67522,0.67537,1442400002.0
2005-12-02 20:10:00,0.67536,0.67553,0.67522,0.67552,2124600003.0
2005-12-02 20:15:00,0.67555,0.67585,0.67551,0.67557,2426999988.0
2005-12-02 20:20:00,0.67559,0.67587,0.67559,0.6757,1516299999.0
2005-12-02 20:25:00,0.6757,0.67577,0.67553,0.67557,3049600003.0
2005-12-02 20:30:00,0.67558,0.67565,0.67549,0.67556,5030599991.0
2005-12-02 20:35:00,0.67559,0.67565,0.6755,0.67558,2653399984.0
2005-12-02 20:40:00,0.67558,0.67563,0.67549,0.67552,2586800001.0
2005-12-02 20:45:00,0.67552,0.67558,0.67544,0.67551,2115500006.0
2005-12-02 20:50:00,0.67549,0.6756,0.67539,0.67555,4035299997.0
2005-12-02 20:55:00,0.67555,0.67555,0.67539,0.67544,4540499999.0
2005-12-02 21:00:00,0.67548,0.6755,0.67511,0.67521,4549500000.0
2005-12-02 21:05:00,0.67521,0.67536,0.67521,0.67526,1894099996.0
2005-12-02 21:10:00,0.67525,0.67541,0.67519,0.67537,1541200003.0
2005-12-02 21:15:00,0.67538,0.67541,0.67522,0.67539,1672100017.0
2005-12-02 21:20:00,0.6754,0.67545,0.67529,0.67535,2719999985.0
2005-12-02 21:25:00,0.67535,0.67541,0.67527,0.6753,967700009.0
2005-12-02 21:30:00,0.67529,0.67555,0.67528,0.6755,2046599989.0
2005-12-02 21:35:00,0.67553,0.67553,0.67529,0.67542,881400007.0
2005-12-02 21:40:00,0.67537,0.67543,0.67513,0.6752,1402600001.0
2005-12-02 21:45:00,0.67521,0.67529,0.67519,0.67524,1264999999.0
2005-12-02 21:50:00,0.67522,0.67528,0.67513,0.67528,1095500001.0
2005-12-02 21:55:00,0.6753,0.67537,0.67522,0.67536,1228900003.0
2005-12-02 22:00:00,0.67534,0.67541,0.67522,0.67528,1633200005.0
2005-12-02 22:05:00,0.67526,0.67549,0.67526,0.67538,811699996.0
2005-12-02 22:10:00,0.67532,0.67538,0.67516,0.67519,872800002.0
2005-12-02 22:15:00,0.67518,0.67518,0.67505,0.67511,1567400007.0
2005-12-02 22:20:00,0.67511,0.67525,0.67505,0.67517,1573299993.0
2005-12-02 22:25:00,0.67515,0.67544,0.67515,0.67535,1255799990.0
2005-12-02 22:30:00,0.6754,0.67547,0.67535,0.67539,767900007.0
2005-12-02 22:35:00,0.67541,0.67546,0.67527,0.67537,888000000.0
2005-12-02 22:40:00,0.67533,0.6754,0.67527,0.6754,957600001.0
2005-12-02 22:45:00,0.67544,0.67546,0.67529,0.6753,853099995.0
2005-12-02 22:50:00,0.67535,0.67551,0.67531,0.67548,720700001.0
2005-12-02 22:55:00,0.67547,0.67567,0.67547,0.67557,1012800004.0
2005-12-02 23:00:00,0.67547,0.67588,0.67547,0.67584,545900003.0
2005-12-02 23:05:00,0.67582,0.67591,0.67581,0.6759,629399998.0
2005-12-02 23:10:00,0.67586,0.67591,0.6757,0.67572,514300006.0
2005-12-02 23:15:00,0.67573,0.67578,0.67561,0.67564,338300001.0
2005-12-02 23:20:00,0.6757,0.67582,0.67562,0.6758,578299995.0
2005-12-02 23:25:00,0.67582,0.67593,0.67575,0.67584,473200008.0
2005-12-02 23:30:00,0.67588,0.67612,0.67582,0.67604,801599990.0
2005-12-02 23:35:00,0.67605,0.67607,0.67595,0.676,501200002.0
2005-12-02 23:40:00,0.676,0.67609,0.67593,0.67597,408799998.0
2005-12-02 23:45:00,0.67595,0.6761,0.6759,0.6761,332999996.0
2005-12-02 23:50:00,0.67606,0.67612,0.67599,0.67609,739099998.0
2005-12-02 23:55:00,0.67614,0.67614,0.6757,0.676,615300009.0
2005-12-05 00:00:00,0.67497,0.67591,0.67485,0.67534,894499992.0
2005-12-05 00:05:00,0.67533,0.67558,0.67533,0.67552,1007799998.0
2005-12-05 00:10:00,0.67558,0.67563,0.67544,0.67558,672099995.0
2005-12-05 00:15:00,0.67562,0.67568,0.67556,0.67565,830899998.0
2005-12-05 00:20:00,0.67562,0.67568,0.6751,0.67516,768800005.0
2005-12-05 00:25:00,0.67515,0.67542,0.67498,0.6753,755499993.0
2005-12-05 00:30:00,0.67508,0.67549,0.67489,0.67541,1191200001.0
2005-12-05 00:35:00,0.67545,0.67569,0.67523,0.67546,664599999.0
2005-12-05 00:40:00,0.67525,0.67551,0.67485,0.67543,1087999989.0
2005-12-05 00:45:00,0.67549,0.67551,0.67489,0.67528,742299997.0
2005-12-05 00:50:00,0.67503,0.67548,0.67488,0.67527,561499994.0
2005-12-05 00:55:00,0.67522,0.67546,0.6751,0.67528,738400003.0
2005-12-05 01:00:00,0.67487,0.6756,0.67483,0.67545,880499993.0
2005-12-05 01:05:00,0.6755,0.6755,0.67526,0.67531,830100009.0
2005-12-05 01:10:00,0.67535,0.67538,0.67519,0.67523,1114599999.0
2005-12-05 01:15:00,0.67522,0.67538,0.67522,0.67535,879300003.0
2005-12-05 01:20:00,0.67536,0.67583,0.67535,0.67578,807499996.0
2005-12-05 01:25:00,0.67577,0.67601,0.67577,0.6758,786800002.0
2005-12-05 01:30:00,0.67587,0.67607,0.67584,0.67598,850499991.0
2005-12-05 01:35:00,0.676,0.6761,0.6759,0.67603,886299998.0
2005-12-05 01:40:00,0.676,0.67628,0.676,0.67622,997499988.0
2005-12-05 01:45:00,0.67623,0.67636,0.67615,0.67629,917299994.0
2005-12-05 01:50:00,0.67623,0.67635,0.67608,0.67625,1111100006.0
2005-12-05 01:55:00,0.67622,0.67631,0.67618,0.67625,1050299997.0
2005-12-05 02:00:00,0.67627,0.67648,0.67622,0.67636,764300002.0
2005-12-05 02:05:00,0.67636,0.67641,0.6763,0.67632,664900000.0
2005-12-05 02:10:00,0.67631,0.67636,0.67625,0.6763,547800002.0
2005-12-05 02:15:00,0.67625,0.6764,0.6762,0.67633,611000006.0
2005-12-05 02:20:00,0.67631,0.67634,0.67606,0.67608,452699998.0
2005-12-05 02:25:00,0.67612,0.6762,0.676,0.67604,774999998.0
2005-12-05 02:30:00,0.67599,0.67603,0.67591,0.67599,491099995.0
2005-12-05 02:35:00,0.676,0.67603,0.67591,0.67593,547000002.0
2005-12-05 02:40:00,0.67599,0.67604,0.67589,0.67595,688300007.0
2005-12-05 02:45:00,0.67589,0.67595,0.67585,0.6759,680899999.0
2005-12-05 02:50:00,0.67585,0.676,0.6757,0.67598,734799990.0
2005-12-05 02:55:00,0.67604,0.67616,0.67595,0.67616,626299995.0
2005-12-05 03:00:00,0.6762,0.6763,0.67615,0.67621,472799997.0
2005-12-05 03:05:00,0.67624,0.6763,0.67601,0.67602,814200011.0
2005-12-05 03:10:00,0.67608,0.67612,0.67596,0.676,426899999.0
2005-12-05 03:15:00,0.67601,0.67602,0.67576,0.67587,454500000.0
2005-12-05 03:20:00,0.67588,0.67593,0.67583,0.67583,321000003.0
2005-12-05 03:25:00,0.67584,0.6759,0.67584,0.67587,160599996.0
2005-12-05 03:30:00,0.67583,0.67589,0.67577,0.67578,506399999.0
2005-12-05 03:35:00,0.6758,0.67582,0.67555,0.67561,543999997.0
2005-12-05 03:40:00,0.67559,0.67565,0.67543,0.67544,730800000.0
2005-12-05 03:45:00,0.67545,0.6758,0.67545,0.67573,574500004.0
2005-12-05 03:50:00,0.67576,0.67583,0.67557,0.67583,699300001.0
2005-12-05 03:55:00,0.67583,0.67592,0.67555,0.67555,634299993.0
2005-12-05 04:00:00,0.67566,0.67573,0.67562,0.67563,471200002.0
2005-12-05 04:05:00,0.67567,0.67577,0.67566,0.67572,637699999.0
2005-12-05 04:10:00,0.67573,0.67591,0.67573,0.67582,443500002.0
2005-12-05 04:15:00,0.67585,0.67597,0.67564,0.67577,414699999.0
2005-12-05 04:20:00,0.67579,0.67582,0.67561,0.6757,822600004.0
2005-12-05 04:25:00,0.67564,0.67564,0.67544,0.6755,442899998.0
2005-12-05 04:30:00,0.67556,0.67568,0.67549,0.67563,583900004.0
2005-12-05 04:35:00,0.67562,0.67573,0.67553,0.67565,745100000.0
2005-12-05 04:40:00,0.6757,0.67584,0.67564,0.67582,477800000.0
2005-12-05 04:45:00,0.67577,0.67583,0.67564,0.67575,574600003.0
2005-12-05 04:50:00,0.6757,0.6757,0.67561,0.67561,543300006.0
2005-12-05 04:55:00,0.67556,0.67566,0.67552,0.67562,489999998.0
2005-12-05 05:00:00,0.6756,0.67569,0.67543,0.67547,544699999.0
2005-12-05 05:05:00,0.67552,0.6757,0.6755,0.6757,550699998.0
2005-12-05 05:10:00,0.6757,0.67571,0.67553,0.67557,725199997.0
2005-12-05 05:15:00,0.6756,0.67566,0.67554,0.67559,622700004.0
2005-12-05 05:20:00,0.67556,0.67568,0.67551,0.67561,489399995.0
2005-12-05 05:25:00,0.67567,0.67568,0.67533,0.67533,503600004.0
2005-12-05 05:30:00,0.67531,0.67552,0.67531,0.67542,847599987.0
2005-12-05 05:35:00,0.67547,0.67554,0.67538,0.67544,405600001.0
2005-12-05 05:40:00,0.67549,0.67567,0.67546,0.6756,521599993.0
2005-12-05 05:45:00,0.6756,0.67569,0.67555,0.67557,709600003.0
2005-12-05 05:50:00,0.67562,0.67572,0.67558,0.67565,598300000.0
2005-12-05 05:55:00,0.67568,0.67578,0.67564,0.67567,298500000.0
2005-12-05 06:00:00,0.67571,0.67577,0.67566,0.67572,534100006.0
2005-12-05 06:05:00,0.67574,0.6758,0.67567,0.6757,680400002.0
2005-12-05 06:10:00,0.67565,0.67568,0.6756,0.67565,365199996.0
2005-12-05 06:15:00,0.67562,0.67573,0.67562,0.67572,600399992.0
2005-12-05 06:20:00,0.67567,0.67572,0.67565,0.67567,496999999.0
2005-12-05 06:25:00,0.67565,0.67575,0.67565,0.67575,590200001.0
2005-12-05 06:30:00,0.67575,0.67585,0.67572,0.67583,812599997.0
2005-12-05 06:35:00,0.6758,0.6759,0.67574,0.67576,543100006.0
2005-12-05 06:40:00,0.67582,0.67598,0.67582,0.67594,567799999.0
2005-12-05 06:45:00,0.67602,0.67603,0.67591,0.67597,533999997.0
2005-12-05 06:50:00,0.6759,0.67592,0.67579,0.67584,475099999.0
2005-12-05 06:55:00,0.67583,0.67584,0.67575,0.67584,666700000.0
2005-12-05 07:00:00,0.6758,0.6759,0.67577,0.67587,430499998.0
2005-12-05 07:05:00,0.67584,0.67591,0.67578,0.6759,573400002.0
2005-12-05 07:10:00,0.67585,0.67595,0.67585,0.67587,454200005.0
2005-12-05 07:15:00,0.67592,0.676,0.67588,0.67588,734200004.0
2005-12-05 07:20:00,0.67588,0.67597,0.67587,0.67595,418399997.0
2005-12-05 07:25:00,0.67589,0.67592,0.67568,0.67575,374999998.0
2005-12-05 07:30:00,0.67573,0.67574,0.67561,0.6757,731999997.0
2005-12-05 07:35:00,0.67568,0.67584,0.67565,0.67584,673600002.0
2005-12-05 07:40:00,0.67591,0.67605,0.67587,0.67604,835400006.0
2005-12-05 07:45:00,0.67605,0.67619,0.67603,0.67614,541999999.0
2005-12-05 07:50:00,0.67613,0.67617,0.67595,0.67606,675200004.0
2005-12-05 07:55:00,0.67604,0.67611,0.67583,0.67588,535800009.0
2005-12-05 08:00:00,0.67584,0.67589,0.67574,0.67579,694000001.0
2005-12-05 08:05:00,0.67577,0.67583,0.67574,0.67578,540100012.0
2005-12-05 08:10:00,0.6758,0.67589,0.67576,0.67578,616600002.0
2005-12-05 08:15:00,0.67583,0.67594,0.67576,0.6758,427799996.0
2005-12-05 08:20:00,0.67574,0.67579,0.67562,0.67574,687600000.0
2005-12-05 08:25:00,0.67571,0.67577,0.67559,0.6757,537400003.0
2005-12-05 08:30:00,0.6757,0.67579,0.67566,0.67579,813799999.0
2005-12-05 08:35:00,0.67578,0.67578,0.67568,0.67578,319000001.0
2005-12-05 08:40:00,0.67572,0.67572,0.6755,0.67558,740399999.0
2005-12-05 08:45:00,0.67557,0.67562,0.67555,0.6756,588699999.0
2005-12-05 08:50:00,0.6756,0.67582,0.67553,0.67577,624700005.0
2005-12-05 08:55:00,0.6758,0.67598,0.67567,0.67567,708799995.0
2005-12-05 09:00:00,0.67575,0.67609,0.67575,0.67588,680599999.0
2005-12-05 09:05:00,0.67593,0.67665,0.67587,0.67659,660200001.0
2005-12-05 09:10:00,0.67652,0.67652,0.67615,0.67615,741500000.0
2005-12-05 09:15:00,0.67611,0.67631,0.67607,0.67627,783199994.0
2005-12-05 09:20:00,0.67626,0.67635,0.67608,0.67613,610000001.0
2005-12-05 09:25:00,0.67605,0.67605,0.67577,0.67599,639000005.0
2005-12-05 09:30:00,0.67605,0.67606,0.67579,0.67582,545400001.0
2005-12-05 09:35:00,0.67582,0.67593,0.67574,0.6759,493300004.0
2005-12-05 09:40:00,0.67589,0.67594,0.67578,0.67582,742100000.0
2005-12-05 09:45:00,0.67589,0.6759,0.67572,0.67581,799600004.0
2005-12-05 09:50:00,0.67582,0.67583,0.6757,0.67583,778200007.0
2005-12-05 09:55:00,0.67579,0.67586,0.67572,0.6758,511099999.0
2005-12-05 10:00:00,0.67579,0.67592,0.67573,0.6759,740599991.0
2005-12-05 10:05:00,0.67585,0.6759,0.67553,0.6756,708799996.0
2005-12-05 10:10:00,0.67565,0.67569,0.67543,0.6756,772199999.0
2005-12-05 10:15:00,0.67566,0.67582,0.67566,0.6758,783499991.0
2005-12-05 10:20:00,0.67578,0.67581,0.67564,0.67572,761300003.0
2005-12-05 10:25:00,0.67568,0.67582,0.67568,0.67577,669000001.0
2005-12-05 10:30:00,0.67577,0.67597,0.67577,0.67597,415200001.0
2005-12-05 10:35:00,0.67602,0.67604,0.67594,0.67597,816599992.0
2005-12-05 10:40:00,0.67595,0.67618,0.67587,0.67611,761599997.0
2005-12-05 10:45:00,0.6761,0.67617,0.67602,0.67613,796200000.0
2005-12-05 10:50:00,0.67613,0.67636,0.67613,0.6762,734399996.0
2005-12-05 10:55:00,0.67617,0.67626,0.67608,0.67615,1000400005.0
2005-12-05 11:00:00,0.67613,0.67613,0.67589,0.67601,661499992.0
2005-12-05 11:05:00,0.67595,0.67617,0.67594,0.67615,638099991.0
2005-12-05 11:10:00,0.67619,0.67619,0.67605,0.67616,518099999.0
2005-12-05 11:15:00,0.67621,0.67622,0.67603,0.67607,986400007.0
2005-12-05 11:20:00,0.67602,0.67611,0.67597,0.67602,492799997.0
2005-12-05 11:25:00,0.67598,0.67601,0.67588,0.67588,596299996.0
2005-12-05 11:30:00,0.67595,0.67614,0.67592,0.67602,725499998.0
2005-12-05 11:35:00,0.67606,0.67612,0.67597,0.67604,618699997.0
2005-12-05 11:40:00,0.67605,0.67618,0.67595,0.6761,496399998.0
2005-12-05 11:45:00,0.67612,0.67612,0.67585,0.67603,719400004.0
2005-12-05 11:50:00,0.67593,0.67602,0.67587,0.67587,680899998.0
2005-12-05 11:55:00,0.67591,0.67597,0.67582,0.67591,689900005.0
2005-12-05 12:00:00,0.67585,0.67595,0.67578,0.6758,893299999.0
2005-12-05 12:05:00,0.67579,0.67591,0.67572,0.67591,770600005.0
2005-12-05 12:10:00,0.67586,0.67601,0.67581,0.67581,639300007.0
2005-12-05 12:15:00,0.67578,0.6759,0.67572,0.67577,419500001.0
2005-12-05 12:20:00,0.67582,0.67587,0.67573,0.6758,873799997.0
2005-12-05 12:25:00,0.67578,0.67584,0.6757,0.67583,502800001.0
2005-12-05 12:30:00,0.67585,0.67608,0.67585,0.67604,585600003.0
2005-12-05 12:35:00,0.67604,0.67607,0.67589,0.67602,702999994.0
2005-12-05 12:40:00,0.67597,0.67613,0.67597,0.67613,860399994.0
2005-12-05 12:45:00,0.67613,0.67616,0.676,0.676,594200000.0
2005-12-05 12:50:00,0.67601,0.67627,0.67595,0.67627,778799997.0
2005-12-05 12:55:00,0.67627,0.67643,0.67619,0.67622,732300000.0
2005-12-05 13:00:00,0.67621,0.67637,0.67607,0.67635,714400006.0
2005-12-05 13:05:00,0.67635,0.6765,0.67625,0.67645,660199993.0
2005-12-05 13:10:00,0.67637,0.67671,0.67637,0.67652,973800001.0
2005-12-05 13:15:00,0.67648,0.67665,0.67644,0.67663,857999997.0
2005-12-05 13:20:00,0.67662,0.67667,0.6765,0.6766,558000008.0
2005-12-05 13:25:00,0.67657,0.67663,0.67648,0.67657,651400001.0
2005-12-05 13:30:00,0.67657,0.67662,0.67642,0.67647,765700004.0
2005-12-05 13:35:00,0.67646,0.6766,0.67643,0.67652,753700001.0
2005-12-05 13:40:00,0.67659,0.67661,0.67648,0.67649,844999994.0
2005-12-05 13:45:00,0.67648,0.67665,0.67644,0.67647,776700001.0
2005-12-05 13:50:00,0.67638,0.67646,0.67625,0.67628,863900001.0
2005-12-05 13:55:00,0.67625,0.67643,0.67624,0.67638,738700005.0
2005-12-05 14:00:00,0.67635,0.67655,0.67633,0.67649,584999999.0
2005-12-05 14:05:00,0.67643,0.67646,0.67626,0.67626,935599992.0
2005-12-05 14:10:00,0.67624,0.67624,0.67608,0.67612,562500001.0
2005-12-05 14:15:00,0.67614,0.67618,0.67608,0.67609,356699998.0
2005-12-05 14:20:00,0.67606,0.67606,0.67594,0.676,640300002.0
2005-12-05 14:25:00,0.67601,0.67625,0.67597,0.67615,618399996.0
2005-12-05 14:30:00,0.67614,0.67622,0.67606,0.67619,550100000.0
2005-12-05 14:35:00,0.67623,0.67649,0.6762,0.67642,741600000.0
2005-12-05 14:40:00,0.67641,0.67653,0.67638,0.67653,753099991.0
2005-12-05 14:45:00,0.67653,0.6766,0.67648,0.67654,600599987.0
2005-12-05 14:50:00,0.67654,0.67721,0.67654,0.67718,653499997.0
2005-12-05 14:55:00,0.67721,0.67725,0.67709,0.67715,776399994.0
2005-12-05 15:00:00,0.67714,0.67731,0.67711,0.67712,813499992.0
2005-12-05 15:05:00,0.67712,0.67721,0.67703,0.67704,763900002.0
2005-12-05 15:10:00,0.67707,0.6772,0.67697,0.67714,604400001.0
2005-12-05 15:15:00,0.67714,0.67733,0.67709,0.67722,762800000.0
2005-12-05 15:20:00,0.67724,0.6773,0.67711,0.67725,801600010.0
2005-12-05 15:25:00,0.67723,0.67735,0.67704,0.67704,421299999.0
2005-12-05 15:30:00,0.67705,0.67708,0.67674,0.67674,698300006.0
2005-12-05 15:35:00,0.6768,0.67685,0.67667,0.67675,609400005.0
2005-12-05 15:40:00,0.67675,0.67675,0.67595,0.67595,686200000.0
2005-12-05 15:45:00,0.67595,0.67634,0.67595,0.67612,789899996.0
2005-12-05 15:50:00,0.67614,0.67622,0.67605,0.6761,678999996.0
2005-12-05 15:55:00,0.67612,0.67624,0.67609,0.67619,504899998.0
2005-12-05 16:00:00,0.67619,0.67629,0.67604,0.67617,677500002.0
2005-12-05 16:05:00,0.6761,0.67636,0.67605,0.67632,662399995.0
2005-12-05 16:10:00,0.6763,0.6763,0.67607,0.67612,610000001.0
2005-12-05 16:15:00,0.67615,0.6763,0.67608,0.67628,807799999.0
2005-12-05 16:20:00,0.67627,0.67629,0.67602,0.67605,543499997.0
2005-12-05 16:25:00,0.67602,0.67612,0.67599,0.67602,692300001.0
2005-12-05 16:30:00,0.67596,0.67612,0.67595,0.67598,595099993.0
2005-12-05 16:35:00,0.676,0.67604,0.67585,0.67597,662699995.0
2005-12-05 16:40:00,0.67595,0.67622,0.67595,0.67622,780699994.0
2005-12-05 16:45:00,0.67619,0.67647,0.67619,0.6764,602900006.0
2005-12-05 16:50:00,0.67639,0.67648,0.67624,0.67624,705699998.0
2005-12-05 16:55:00,0.67627,0.67641,0.67624,0.67639,829100003.0
2005-12-05 17:00:00,0.67635,0.67635,0.67619,0.67624,806899995.0
2005-12-05 17:05:00,0.67622,0.67655,0.67622,0.67645,752800004.0
2005-12-05 17:10:00,0.67652,0.67675,0.67645,0.67675,553099997.0
2005-12-05 17:15:00,0.67673,0.67679,0.67656,0.6766,586600002.0
2005-12-05 17:20:00,0.67669,0.6767,0.6765,0.67653,939400000.0
2005-12-05 17:25:00,0.67653,0.67653,0.67632,0.67632,634699999.0
2005-12-05 17:30:00,0.67629,0.67642,0.67618,0.67632,704100004.0
2005-12-05 17:35:00,0.67635,0.67648,0.67633,0.67645,881499995.0
2005-12-05 17:40:00,0.67642,0.67665,0.67635,0.67665,811199996.0
2005-12-05 17:45:00,0.67668,0.6769,0.67655,0.67685,826199997.0
2005-12-05 17:50:00,0.67675,0.67715,0.67675,0.67715,608599998.0
2005-12-05 17:55:00,0.67709,0.67722,0.67694,0.67694,690699996.0
2005-12-05 18:00:00,0.6769,0.67711,0.67686,0.67709,5288100009.0
2005-12-05 18:05:00,0.67709,0.6773,0.67708,0.67721,5537099989.0
2005-12-05 18:10:00,0.67727,0.67735,0.67709,0.67718,5487100011.0
2005-12-05 18:15:00,0.67719,0.67719,0.67679,0.67686,5765200005.0
2005-12-05 18:20:00,0.6769,0.67699,0.67674,0.67699,4659299984.0
2005-12-05 18:25:00,0.67702,0.67724,0.677,0.67703,3970400007.0
2005-12-05 18:30:00,0.67698,0.67704,0.67677,0.67683,3712800006.0
2005-12-05 18:35:00,0.67683,0.67683,0.67652,0.67663,1876699985.0
2005-12-05 18:40:00,0.67669,0.67697,0.67669,0.67691,2639399994.0
2005-12-05 18:45:00,0.67697,0.6773,0.67687,0.67724,1220200006.0
2005-12-05 18:50:00,0.67722,0.67733,0.67718,0.6773,1643100000.0
2005-12-05 18:55:00,0.67727,0.67747,0.67723,0.67735,3195599998.0
2005-12-05 19:00:00,0.67734,0.67766,0.67731,0.6776,1942799995.0
2005-12-05 19:05:00,0.67758,0.67764,0.6773,0.6775,3238299995.0
2005-12-05 19:10:00,0.67752,0.67759,0.67723,0.67728,1489300001.0
2005-12-05 19:15:00,0.67728,0.67759,0.67721,0.6775,1614800003.0
2005-12-05 19:20:00,0.67746,0.6776,0.67731,0.67745,1887699997.0
2005-12-05 19:25:00,0.67742,0.67756,0.67734,0.67751,2359999992.0
2005-12-05 19:30:00,0.67748,0.67766,0.67741,0.67763,2550100005.0
2005-12-05 19:35:00,0.67765,0.67779,0.67759,0.67763,2311000004.0
2005-12-05 19:40:00,0.67758,0.67785,0.67754,0.67776,2215900016.0
2005-12-05 19:45:00,0.67781,0.67786,0.67751,0.67761,971399996.0
2005-12-05 19:50:00,0.67765,0.6777,0.67732,0.67745,1462200003.0
2005-12-05 19:55:00,0.6775,0.6775,0.67739,0.67742,1523899994.0
2005-12-05 20:00:00,0.6775,0.6775,0.67736,0.67739,1034999999.0
2005-12-05 20:05:00,0.67738,0.67738,0.67719,0.67735,1101999997.0
2005-12-05 20:10:00,0.67735,0.67741,0.67727,0.67729,2185100011.0
2005-12-05 20:15:00,0.67734,0.67743,0.67724,0.67735,2295400014.0
2005-12-05 20:20:00,0.67738,0.6775,0.67737,0.6774,1668699996.0
2005-12-05 20:25:00,0.67742,0.67754,0.67731,0.67737,2660900010.0
2005-12-05 20:30:00,0.67738,0.67742,0.67725,0.67735,5261999992.0
2005-12-05 20:35:00,0.67739,0.67739,0.67725,0.67726,2383200004.0
2005-12-05 20:40:00,0.67725,0.67728,0.67712,0.67718,2405400013.0
2005-12-05 20:45:00,0.67721,0.6773,0.67713,0.6772,2356600010.0
2005-12-05 20:50:00,0.6772,0.6772,0.677,0.6771,4138499992.0
2005-12-05 20:55:00,0.6771,0.67715,0.67691,0.67695,5027300007.0
2005-12-05 21:00:00,0.67698,0.67702,0.6769,0.67697,4658599995.0
2005-12-05 21:05:00,0.67695,0.67703,0.67692,0.67703,1975399996.0
2005-12-05 21:10:00,0.67707,0.67711,0.677,0.67703,1298100004.0
2005-12-05 21:15:00,0.67704,0.67707,0.67695,0.677,1781800011.0
2005-12-05 21:20:00,0.67707,0.67711,0.67695,0.67695,2841399994.0
2005-12-05 21:25:00,0.677,0.67704,0.67691,0.67697,884100002.0
2005-12-05 21:30:00,0.67695,0.67698,0.67688,0.67692,2180400014.0
2005-12-05 21:35:00,0.67694,0.67694,0.67685,0.67692,1104699998.0
2005-12-05 21:40:00,0.67687,0.67698,0.6767,0.67675,1317300000.0
2005-12-05 21:45:00,0.67673,0.67678,0.67669,0.67675,1305300001.0
2005-12-05 21:50:00,0.67672,0.67673,0.67665,0.67667,895500004.0
2005-12-05 21:55:00,0.67667,0.67673,0.67664,0.67665,1282999996.0
2005-12-05 22:00:00,0.6766,0.6766,0.67638,0.6764,1892500000.0
2005-12-05 22:05:00,0.67635,0.67643,0.67635,0.67643,644800001.0
2005-12-05 22:10:00,0.67643,0.67652,0.67641,0.6765,933500008.0
2005-12-05 22:15:00,0.67653,0.67659,0.67643,0.67647,1296300001.0
2005-12-05 22:20:00,0.67648,0.67656,0.67639,0.67647,1857399997.0
2005-12-05 22:25:00,0.67646,0.67658,0.67646,0.6765,1188700001.0
2005-12-05 22:30:00,0.67654,0.6766,0.67646,0.67655,969500001.0
2005-12-05 22:35:00,0.67655,0.6766,0.67643,0.67643,898000002.0
2005-12-05 22:40:00,0.67642,0.6767,0.67641,0.6767,980900000.0
2005-12-05 22:45:00,0.67673,0.67673,0.67653,0.67655,1046800005.0
2005-12-05 22:50:00,0.67659,0.67663,0.67647,0.67658,501999999.0
2005-12-05 22:55:00,0.67658,0.67669,0.6765,0.67653,1046599999.0
2005-12-05 23:00:00,0.67643,0.67683,0.67643,0.67647,670300009.0
2005-12-05 23:05:00,0.67646,0.67658,0.67641,0.67646,1027000000.0
2005-12-05 23:10:00,0.67643,0.6766,0.67643,0.67655,812399995.0
2005-12-05 23:15:00,0.67658,0.67664,0.67644,0.67651,548400001.0
2005-12-05 23:20:00,0.67653,0.67663,0.67649,0.67653,455799999.0
2005-12-05 23:25:00,0.67652,0.67671,0.67652,0.67665,376800001.0
2005-12-05 23:30:00,0.67668,0.67674,0.67661,0.67667,569100000.0
2005-12-05 23:35:00,0.6767,0.67673,0.67663,0.67665,523500003.0
2005-12-05 23:40:00,0.67666,0.67668,0.67647,0.67652,656100002.0
2005-12-05 23:45:00,0.67655,0.67667,0.67655,0.67664,675300001.0
2005-12-05 23:50:00,0.6766,0.67674,0.6766,0.67665,657499996.0
2005-12-05 23:55:00,0.67668,0.6767,0.67624,0.67655,764699999.0
2005-12-06 00:00:00,0.67652,0.67657,0.67573,0.67632,836400003.0
2005-12-06 00:05:00,0.67627,0.67652,0.676,0.67638,879299996.0
2005-12-06 00:10:00,0.6761,0.67643,0.67605,0.67617,893100004.0
2005-12-06 00:15:00,0.67618,0.67644,0.67598,0.67629,958599995.0
2005-12-06 00:20:00,0.67609,0.67659,0.67602,0.67645,671400003.0
2005-12-06 00:25:00,0.67635,0.6767,0.67612,0.67639,686100002.0
2005-12-06 00:30:00,0.6765,0.67656,0.67617,0.67628,923800004.0
2005-12-06 00:35:00,0.67618,0.67665,0.67618,0.67655,497799997.0
2005-12-06 00:40:00,0.67655,0.67666,0.67648,0.67661,804499987.0
2005-12-06 00:45:00,0.67662,0.67665,0.67649,0.67658,503800008.0
2005-12-06 00:50:00,0.67663,0.67664,0.67645,0.67661,466999999.0
2005-12-06 00:55:00,0.67665,0.67679,0.67661,0.67675,425000003.0
2005-12-06 01:00:00,0.67673,0.67687,0.67662,0.67685,707299994.0
2005-12-06 01:05:00,0.67683,0.67683,0.67659,0.67668,740799992.0
2005-12-06 01:10:00,0.67668,0.67679,0.67652,0.67678,990100002.0
2005-12-06 01:15:00,0.67675,0.67688,0.67673,0.67688,516100006.0
2005-12-06 01:20:00,0.6769,0.67692,0.67665,0.67671,678300002.0
2005-12-06 01:25:00,0.67664,0.67668,0.67646,0.67658,574799997.0
2005-12-06 01:30:00,0.67659,0.67666,0.67647,0.67652,436700000.0
2005-12-06 01:35:00,0.67647,0.67651,0.67639,0.67647,750700002.0
2005-12-06 01:40:00,0.67643,0.67659,0.67638,0.67657,815399995.0
2005-12-06 01:45:00,0.67661,0.67663,0.67644,0.6765,611400003.0
2005-12-06 01:50:00,0.6765,0.67658,0.67639,0.67644,769800009.0
2005-12-06 01:55:00,0.67644,0.67655,0.67644,0.67652,549799995.0
2005-12-06 02:00:00,0.6765,0.67665,0.67647,0.67663,898300007.0
2005-12-06 02:05:00,0.67663,0.6767,0.67651,0.67661,815899998.0
2005-12-06 02:10:00,0.67665,0.67695,0.6766,0.67686,450100001.0
2005-12-06 02:15:00,0.67688,0.67698,0.67687,0.67697,647699999.0
2005-12-06 02:20:00,0.67694,0.67715,0.67692,0.67698,491199995.0
2005-12-06 02:25:00,0.677,0.67702,0.67677,0.67682,809599996.0
2005-12-06 02:30:00,0.67677,0.67688,0.67675,0.67685,596400004.0
2005-12-06 02:35:00,0.67683,0.67683,0.67668,0.67675,659799998.0
2005-12-06 02:40:00,0.67677,0.67688,0.67673,0.67685,446699996.0
2005-12-06 02:45:00,0.67679,0.67692,0.67678,0.67682,469500007.0
2005-12-06 02:50:00,0.6768,0.6771,0.6767,0.67675,466400006.0
2005-12-06 02:55:00,0.6767,0.67692,0.6767,0.67683,717400001.0
2005-12-06 03:00:00,0.67686,0.67687,0.67675,0.67675,997200001.0
2005-12-06 03:05:00,0.67678,0.67683,0.67673,0.67676,699800003.0
2005-12-06 03:10:00,0.67682,0.67687,0.67677,0.67677,356200000.0
2005-12-06 03:15:00,0.6768,0.67692,0.67675,0.67682,570799999.0
2005-12-06 03:20:00,0.67682,0.67685,0.67673,0.6768,485300002.0
2005-12-06 03:25:00,0.67687,0.6769,0.67678,0.6769,462400000.0
2005-12-06 03:30:00,0.67689,0.67689,0.6767,0.67673,496899994.0
2005-12-06 03:35:00,0.67676,0.67683,0.6766,0.67676,531899996.0
2005-12-06 03:40:00,0.67673,0.67681,0.67665,0.6768,429599996.0
2005-12-06 03:45:00,0.67684,0.67692,0.67675,0.67685,242700002.0
2005-12-06 03:50:00,0.67677,0.67684,0.6767,0.67671,290099999.0
2005-12-06 03:55:00,0.67668,0.67674,0.67665,0.67666,539599999.0
2005-12-06 04:00:00,0.67675,0.67681,0.6767,0.67673,559399995.0
2005-12-06 04:05:00,0.67675,0.67675,0.67667,0.67675,365100002.0
2005-12-06 04:10:00,0.67675,0.67677,0.67659,0.67659,411100003.0
2005-12-06 04:15:00,0.67663,0.67673,0.67662,0.67662,408999999.0
2005-12-06 04:20:00,0.67662,0.67665,0.67655,0.6766,765399994.0
2005-12-06 04:25:00,0.6766,0.67666,0.67651,0.67658,510400000.0
2005-12-06 04:30:00,0.67657,0.6766,0.67652,0.67653,516700000.0
2005-12-06 04:35:00,0.67657,0.67665,0.67652,0.67655,667199998.0
2005-12-06 04:40:00,0.67657,0.67662,0.67653,0.67657,806500006.0
2005-12-06 04:45:00,0.67652,0.67658,0.67645,0.6765,612399997.0
2005-12-06 04:50:00,0.67648,0.67656,0.67643,0.6765,682299994.0
2005-12-06 04:55:00,0.67647,0.67656,0.67641,0.67647,540899996.0
2005-12-06 05:00:00,0.67647,0.67661,0.67646,0.67652,679300005.0
2005-12-06 05:05:00,0.67656,0.67661,0.67644,0.67655,476600005.0
2005-12-06 05:10:00,0.6765,0.6766,0.67644,0.67657,628400001.0
2005-12-06 05:15:00,0.67658,0.67663,0.67649,0.67657,555600006.0
2005-12-06 05:20:00,0.67654,0.6766,0.67653,0.67655,406899998.0
2005-12-06 05:25:00,0.67656,0.67659,0.67648,0.67648,644599999.0
2005-12-06 05:30:00,0.67648,0.67661,0.67645,0.67656,632499997.0
2005-12-06 05:35:00,0.67657,0.67658,0.67641,0.67647,372699999.0
2005-12-06 05:40:00,0.67653,0.67661,0.67647,0.67654,568700006.0
2005-12-06 05:45:00,0.67654,0.67663,0.67647,0.67655,792599999.0
2005-12-06 05:50:00,0.6766,0.67664,0.67651,0.6766,881399995.0
2005-12-06 05:55:00,0.67655,0.67661,0.67646,0.67657,557600005.0
2005-12-06 06:00:00,0.67661,0.67663,0.67648,0.67658,488600003.0
2005-12-06 06:05:00,0.67657,0.67657,0.67645,0.67653,529599998.0
2005-12-06 06:10:00,0.67655,0.67665,0.67655,0.67665,436200000.0
2005-12-06 06:15:00,0.67658,0.67664,0.67648,0.6766,752500005.0
2005-12-06 06:20:00,0.67661,0.67661,0.67652,0.67656,823400005.0
2005-12-06 06:25:00,0.67654,0.67661,0.6764,0.67658,747299997.0
2005-12-06 06:30:00,0.67662,0.67666,0.67653,0.67662,585099992.0
2005-12-06 06:35:00,0.67667,0.67672,0.6766,0.6766,180199999.0
2005-12-06 06:40:00,0.67666,0.67671,0.6766,0.67661,578699995.0
2005-12-06 06:45:00,0.67669,0.67675,0.67663,0.67665,802100006.0
2005-12-06 06:50:00,0.67667,0.67676,0.6766,0.67664,375499999.0
2005-12-06 06:55:00,0.67665,0.67668,0.67657,0.67666,612900007.0
2005-12-06 07:00:00,0.6766,0.67676,0.6766,0.67676,465299996.0
2005-12-06 07:05:00,0.67672,0.67672,0.67663,0.67668,376799997.0
2005-12-06 07:10:00,0.67666,0.67673,0.67661,0.67667,702800003.0
2005-12-06 07:15:00,0.67668,0.67671,0.6765,0.6765,655099999.0
2005-12-06 07:20:00,0.67648,0.6766,0.67645,0.67655,485899999.0
2005-12-06 07:25:00,0.67651,0.67657,0.67642,0.67646,675499999.0
2005-12-06 07:30:00,0.67644,0.67651,0.6764,0.67645,665399989.0
2005-12-06 07:35:00,0.67645,0.67647,0.67635,0.67636,824299995.0
2005-12-06 07:40:00,0.67639,0.67653,0.67634,0.67642,489000001.0
2005-12-06 07:45:00,0.6764,0.67656,0.6764,0.67656,453500001.0
2005-12-06 07:50:00,0.67656,0.67663,0.67654,0.67657,698900003.0
2005-12-06 07:55:00,0.67657,0.67666,0.67649,0.67666,781000000.0
2005-12-06 08:00:00,0.67667,0.6768,0.67659,0.67673,803300008.0
2005-12-06 08:05:00,0.67671,0.67676,0.67665,0.67673,442100003.0
2005-12-06 08:10:00,0.67674,0.67675,0.67666,0.67675,620400004.0
2005-12-06 08:15:00,0.67674,0.67674,0.67651,0.6766,461100000.0
2005-12-06 08:20:00,0.67657,0.67666,0.6765,0.67657,346400004.0
2005-12-06 08:25:00,0.67648,0.67665,0.67648,0.67657,720999999.0
2005-12-06 08:30:00,0.67658,0.67667,0.67655,0.6766,611599998.0
2005-12-06 08:35:00,0.67658,0.67673,0.67657,0.67673,471699997.0
2005-12-06 08:40:00,0.67666,0.67676,0.6766,0.67667,446699998.0
2005-12-06 08:45:00,0.67665,0.6767,0.6766,0.6767,420399997.0
2005-12-06 08:50:00,0.67668,0.67673,0.67665,0.67667,515000007.0
2005-12-06 08:55:00,0.67664,0.6767,0.67654,0.67663,600000003.0
2005-12-06 09:00:00,0.67661,0.67663,0.67647,0.67655,607100000.0
2005-12-06 09:05:00,0.67653,0.67654,0.67631,0.67653,605200005.0
2005-12-06 09:10:00,0.67656,0.67658,0.67642,0.67647,735700006.0
2005-12-06 09:15:00,0.67645,0.67648,0.67635,0.67647,683399998.0
2005-12-06 09:20:00,0.67641,0.67641,0.67616,0.67616,856700003.0
2005-12-06 09:25:00,0.67618,0.67627,0.67615,0.67625,518699996.0
2005-12-06 09:30:00,0.67627,0.67632,0.67615,0.67628,704300005.0
2005-12-06 09:35:00,0.67625,0.67629,0.67616,0.67628,779700011.0
2005-12-06 09:40:00,0.6763,0.67645,0.67625,0.67638,788499989.0
2005-12-06 09:45:00,0.67636,0.6765,0.67622,0.67636,832300001.0
2005-12-06 09:50:00,0.67636,0.67656,0.67626,0.67641,931399993.0
2005-12-06 09:55:00,0.67637,0.67647,0.67634,0.6764,570099998.0
2005-12-06 10:00:00,0.6764,0.6765,0.67627,0.67645,721000002.0
2005-12-06 10:05:00,0.67639,0.67641,0.67615,0.67615,704099997.0
2005-12-06 10:10:00,0.67617,0.67623,0.67587,0.67589,437100000.0
2005-12-06 10:15:00,0.67592,0.67608,0.6759,0.67603,698199998.0
2005-12-06 10:20:00,0.67604,0.67614,0.67599,0.67605,662499998.0
2005-12-06 10:25:00,0.67607,0.67609,0.67556,0.67561,736200000.0
2005-12-06 10:30:00,0.67553,0.67562,0.67538,0.67558,676799996.0
2005-12-06 10:35:00,0.67559,0.67567,0.67544,0.6755,774000002.0
2005-12-06 10:40:00,0.67553,0.67557,0.67516,0.67527,602399999.0
2005-12-06 10:45:00,0.67524,0.67537,0.6752,0.67535,786600003.0
2005-12-06 10:50:00,0.67533,0.67539,0.67509,0.67509,643900001.0
2005-12-06 10:55:00,0.67512,0.67545,0.67504,0.67545,730100003.0
2005-12-06 11:00:00,0.67545,0.67549,0.6753,0.67548,589299991.0
2005-12-06 11:05:00,0.67544,0.67553,0.6754,0.67549,662999998.0
2005-12-06 11:10:00,0.67556,0.67571,0.67547,0.67552,842099997.0
2005-12-06 11:15:00,0.67556,0.67577,0.67551,0.67575,737599996.0
2005-12-06 11:20:00,0.67571,0.67588,0.6757,0.67585,544799993.0
2005-12-06 11:25:00,0.67583,0.67586,0.67563,0.67571,634200005.0
2005-12-06 11:30:00,0.67605,0.67746,0.6759,0.67738,829100003.0
2005-12-06 11:35:00,0.67736,0.67789,0.67726,0.67787,572800001.0
2005-12-06 11:40:00,0.67788,0.67791,0.67746,0.67748,685499993.0
2005-12-06 11:45:00,0.67748,0.67762,0.67743,0.67758,818300002.0
2005-12-06 11:50:00,0.6775,0.67759,0.67745,0.67753,714100000.0
2005-12-06 11:55:00,0.67758,0.67766,0.67748,0.67766,844699996.0
2005-12-06 12:00:00,0.67761,0.67779,0.67761,0.67766,734599998.0
2005-12-06 12:05:00,0.67769,0.6785,0.67769,0.67837,914100008.0
2005-12-06 12:10:00,0.67841,0.67864,0.67841,0.67856,651100001.0
2005-12-06 12:15:00,0.67861,0.67905,0.67854,0.67905,950700010.0
2005-12-06 12:20:00,0.67915,0.67949,0.67903,0.67933,833299993.0
2005-12-06 12:25:00,0.67922,0.67922,0.67897,0.6791,738300001.0
2005-12-06 12:30:00,0.67908,0.67911,0.6789,0.67895,543600000.0
2005-12-06 12:35:00,0.67904,0.67912,0.67896,0.67904,681499994.0
2005-12-06 12:40:00,0.67895,0.679,0.67878,0.67893,801699997.0
2005-12-06 12:45:00,0.67893,0.67893,0.67877,0.67885,624300002.0
2005-12-06 12:50:00,0.6789,0.679,0.67879,0.67879,753900001.0
2005-12-06 12:55:00,0.67871,0.67871,0.67857,0.67863,460400001.0
2005-12-06 13:00:00,0.6787,0.67883,0.67866,0.67877,691400001.0
2005-12-06 13:05:00,0.67881,0.67881,0.67865,0.67878,968200004.0
2005-12-06 13:10:00,0.67874,0.67884,0.6787,0.67884,914299997.0
2005-12-06 13:15:00,0.67883,0.67894,0.67874,0.67894,805999997.0
2005-12-06 13:20:00,0.67898,0.67904,0.67888,0.67892,639099989.0
2005-12-06 13:25:00,0.67891,0.67908,0.67884,0.67899,849899998.0
2005-12-06 13:30:00,0.67899,0.67928,0.67892,0.67925,576200002.0
2005-12-06 13:35:00,0.67923,0.67936,0.67922,0.67922,620200008.0
2005-12-06 13:40:00,0.67926,0.6793,0.67901,0.67925,677199997.0
2005-12-06 13:45:00,0.67928,0.67939,0.67922,0.67933,709399998.0
2005-12-06 13:50:00,0.6793,0.67952,0.6793,0.67943,696100006.0
2005-12-06 13:55:00,0.67943,0.67956,0.67934,0.67936,522099995.0
2005-12-06 14:00:00,0.67926,0.67945,0.67922,0.67945,855200003.0
2005-12-06 14:05:00,0.6794,0.67963,0.67939,0.67949,1054300017.0
2005-12-06 14:10:00,0.67955,0.67958,0.67942,0.67943,597000003.0
2005-12-06 14:15:00,0.67943,0.67957,0.67938,0.67949,656900000.0
2005-12-06 14:20:00,0.67946,0.67946,0.67935,0.67937,749800001.0
2005-12-06 14:25:00,0.67936,0.67943,0.67929,0.67931,629400003.0
2005-12-06 14:30:00,0.67919,0.67925,0.67874,0.67893,722500000.0
2005-12-06 14:35:00,0.67893,0.67895,0.67878,0.67887,771600005.0
2005-12-06 14:40:00,0.67889,0.67902,0.67887,0.67893,578700006.0
2005-12-06 14:45:00,0.67897,0.67905,0.67886,0.67892,322000004.0
2005-12-06 14:50:00,0.67896,0.67897,0.6788,0.67891,658200012.0
2005-12-06 14:55:00,0.6789,0.6789,0.67873,0.67877,628400004.0
2005-12-06 15:00:00,0.67882,0.67893,0.67873,0.67893,474299995.0
2005-12-06 15:05:00,0.67894,0.67907,0.6789,0.679,626700001.0
2005-12-06 15:10:00,0.67905,0.67915,0.67892,0.67892,797099995.0
2005-12-06 15:15:00,0.67893,0.67905,0.67887,0.67905,714300005.0
2005-12-06 15:20:00,0.67908,0.6793,0.67901,0.6793,705099998.0
2005-12-06 15:25:00,0.67926,0.67931,0.67915,0.67918,622200008.0
2005-12-06 15:30:00,0.6792,0.67927,0.67912,0.67916,738499998.0
2005-12-06 15:35:00,0.67924,0.67925,0.67876,0.67878,620300005.0
2005-12-06 15:40:00,0.67881,0.67899,0.67871,0.67896,656299995.0
2005-12-06 15:45:00,0.67902,0.67924,0.67902,0.67907,540499996.0
2005-12-06 15:50:00,0.67908,0.67928,0.67908,0.67922,798200004.0
2005-12-06 15:55:00,0.6792,0.67942,0.6792,0.67931,541800001.0
2005-12-06 16:00:00,0.67933,0.67942,0.67918,0.67919,445199998.0
2005-12-06 16:05:00,0.67915,0.67936,0.67915,0.67928,630000004.0
2005-12-06 16:10:00,0.67922,0.67957,0.67922,0.67928,527800002.0
2005-12-06 16:15:00,0.67926,0.67933,0.67916,0.67926,808300013.0
2005-12-06 16:20:00,0.67919,0.67919,0.6788,0.6788,583099993.0
2005-12-06 16:25:00,0.67877,0.67891,0.67822,0.67825,801999999.0
2005-12-06 16:30:00,0.67822,0.67846,0.67822,0.67836,495599996.0
2005-12-06 16:35:00,0.67843,0.67845,0.67833,0.67838,735199994.0
2005-12-06 16:40:00,0.67832,0.67837,0.67802,0.67837,613600005.0
2005-12-06 16:45:00,0.67834,0.67849,0.67829,0.67829,816899995.0
2005-12-06 16:50:00,0.67832,0.6784,0.67818,0.67818,687700004.0
2005-12-06 16:55:00,0.67822,0.67836,0.67814,0.67818,825000002.0
2005-12-06 17:00:00,0.67807,0.67841,0.67803,0.67835,776600001.0
2005-12-06 17:05:00,0.67828,0.67829,0.67805,0.67807,780400001.0
2005-12-06 17:10:00,0.67811,0.67814,0.67799,0.67814,455699998.0
2005-12-06 17:15:00,0.67817,0.67829,0.67799,0.67802,888900002.0
2005-12-06 17:20:00,0.6781,0.6781,0.67771,0.67773,742999997.0
2005-12-06 17:25:00,0.67779,0.67805,0.67779,0.6779,730200001.0
2005-12-06 17:30:00,0.67797,0.67798,0.67766,0.67767,668800000.0
2005-12-06 17:35:00,0.6777,0.67773,0.67755,0.67761,568499996.0
2005-12-06 17:40:00,0.67758,0.67761,0.67725,0.67737,776699997.0
2005-12-06 17:45:00,0.67734,0.67739,0.67727,0.67731,662999998.0
2005-12-06 17:50:00,0.67724,0.67744,0.67715,0.67734,787700004.0
2005-12-06 17:55:00,0.67731,0.67736,0.6772,0.67735,798599998.0
2005-12-06 18:00:00,0.67739,0.67771,0.67739,0.67766,5459100028.0
2005-12-06 18:05:00,0.67761,0.67768,0.6772,0.67743,6710500005.0
2005-12-06 18:10:00,0.67745,0.67758,0.67687,0.67694,6144500003.0
2005-12-06 18:15:00,0.67697,0.67712,0.67691,0.67703,5481299995.0
2005-12-06 18:20:00,0.67703,0.67714,0.67679,0.677,5214000002.0
2005-12-06 18:25:00,0.67702,0.67714,0.6766,0.6767,3761999998.0
2005-12-06 18:30:00,0.67675,0.67702,0.67667,0.67689,3559600002.0
2005-12-06 18:35:00,0.6769,0.67703,0.6767,0.67691,2023900002.0
2005-12-06 18:40:00,0.67697,0.677,0.67687,0.67688,2560699996.0
2005-12-06 18:45:00,0.67686,0.67693,0.67656,0.67668,1400900008.0
2005-12-06 18:50:00,0.67667,0.6769,0.67665,0.6769,1976600008.0
2005-12-06 18:55:00,0.67687,0.67704,0.67683,0.67695,2940599995.0
2005-12-06 19:00:00,0.67698,0.67729,0.67698,0.67725,1927799987.0
2005-12-06 19:05:00,0.67723,0.67737,0.67722,0.67729,2863700013.0
2005-12-06 19:10:00,0.6773,0.6773,0.67705,0.67705,1561800001.0
2005-12-06 19:15:00,0.67705,0.67722,0.67705,0.6772,2057800017.0
2005-12-06 19:20:00,0.67715,0.67719,0.67698,0.67715,1541200005.0
2005-12-06 19:25:00,0.67714,0.67728,0.67704,0.6771,2289199991.0
2005-12-06 19:30:00,0.6771,0.67728,0.67702,0.67712,2491099999.0
2005-12-06 19:35:00,0.67709,0.67719,0.67698,0.67702,2599799997.0
2005-12-06 19:40:00,0.67697,0.67707,0.67693,0.67697,2365299997.0
2005-12-06 19:45:00,0.67699,0.67708,0.67694,0.67702,907000001.0
2005-12-06 19:50:00,0.67705,0.67711,0.677,0.67705,1394400010.0
2005-12-06 19:55:00,0.67707,0.67707,0.67696,0.677,1408499993.0
2005-12-06 20:00:00,0.67707,0.67708,0.67697,0.67704,947299998.0
2005-12-06 20:05:00,0.67705,0.67715,0.67695,0.67707,1313999990.0
2005-12-06 20:10:00,0.67701,0.67701,0.67687,0.67698,2211199989.0
2005-12-06 20:15:00,0.67702,0.67714,0.67695,0.677,2271200003.0
2005-12-06 20:20:00,0.67708,0.67719,0.67701,0.67714,1550200003.0
2005-12-06 20:25:00,0.67715,0.67722,0.67696,0.67698,3095799980.0
2005-12-06 20:30:00,0.67698,0.67706,0.67688,0.67696,5292199995.0
2005-12-06 20:35:00,0.67698,0.677,0.6769,0.67691,2576800007.0
2005-12-06 20:40:00,0.6769,0.67714,0.6769,0.67712,2742200001.0
2005-12-06 20:45:00,0.67712,0.67733,0.6771,0.67727,2096900000.0
2005-12-06 20:50:00,0.67722,0.67723,0.67701,0.67713,4080800002.0
2005-12-06 20:55:00,0.67709,0.67722,0.67702,0.67715,5289999996.0
2005-12-06 21:00:00,0.67718,0.6772,0.67707,0.67708,4683899996.0
2005-12-06 21:05:00,0.67708,0.67717,0.67706,0.67715,1823399994.0
2005-12-06 21:10:00,0.67714,0.6772,0.67702,0.67708,1490800009.0
2005-12-06 21:15:00,0.67708,0.67716,0.67705,0.6771,1517000007.0
2005-12-06 21:20:00,0.67714,0.6772,0.67706,0.6771,2689100000.0
2005-12-06 21:25:00,0.67712,0.67718,0.67704,0.67707,776899998.0
2005-12-06 21:30:00,0.67706,0.67712,0.67695,0.67702,2171500011.0
2005-12-06 21:35:00,0.67703,0.67705,0.67691,0.67697,1130599991.0
2005-12-06 21:40:00,0.67692,0.67707,0.67692,0.67701,1416499990.0
2005-12-06 21:45:00,0.67699,0.67707,0.67695,0.67707,1228599981.0
2005-12-06 21:50:00,0.67707,0.6771,0.67695,0.67702,839500005.0
2005-12-06 21:55:00,0.67701,0.67716,0.6769,0.67697,1405599995.0
2005-12-06 22:00:00,0.67696,0.67709,0.6769,0.67708,1400399992.0
2005-12-06 22:05:00,0.67705,0.67708,0.6769,0.67695,1055700002.0
2005-12-06 22:10:00,0.67692,0.67698,0.6769,0.67695,893199995.0
2005-12-06 22:15:00,0.67695,0.67698,0.67668,0.67682,1555399986.0
2005-12-06 22:20:00,0.67683,0.67683,0.67657,0.67663,1861099998.0
2005-12-06 22:25:00,0.6766,0.67668,0.67645,0.67649,1377199995.0
2005-12-06 22:30:00,0.67655,0.6766,0.67645,0.6765,1147399995.0
2005-12-06 22:35:00,0.6765,0.67661,0.67645,0.67656,1144999990.0
2005-12-06 22:40:00,0.67655,0.67675,0.67653,0.67675,1113800007.0
2005-12-06 22:45:00,0.67678,0.67679,0.67664,0.67665,1053199996.0
2005-12-06 22:50:00,0.6767,0.67674,0.67666,0.67668,632300000.0
2005-12-06 22:55:00,0.67668,0.6767,0.67653,0.67653,1136900001.0
2005-12-06 23:00:00,0.67638,0.67702,0.67638,0.677,681200000.0
2005-12-06 23:05:00,0.67702,0.67702,0.67675,0.67681,765600006.0
2005-12-06 23:10:00,0.67678,0.6769,0.67673,0.6768,645800000.0
2005-12-06 23:15:00,0.6768,0.67687,0.67666,0.67672,582100004.0
2005-12-06 23:20:00,0.67673,0.67682,0.6767,0.67672,609199989.0
2005-12-06 23:25:00,0.6767,0.67675,0.67657,0.6766,485100006.0
2005-12-06 23:30:00,0.67663,0.6767,0.6765,0.67652,672399992.0
2005-12-06 23:35:00,0.67656,0.67661,0.67643,0.6766,736300000.0
2005-12-06 23:40:00,0.6766,0.6766,0.67652,0.67657,287999997.0
2005-12-06 23:45:00,0.67657,0.67658,0.67648,0.67653,334200002.0
2005-12-06 23:50:00,0.67649,0.67659,0.67639,0.67649,592699998.0
2005-12-06 23:55:00,0.67655,0.67655,0.67617,0.67647,630100006.0
2005-12-07 00:00:00,0.67642,0.67668,0.67604,0.67623,966800002.0
2005-12-07 00:05:00,0.6763,0.67669,0.67604,0.67631,797699999.0
2005-12-07 00:10:00,0.6762,0.67683,0.67616,0.67648,943499997.0
2005-12-07 00:15:00,0.67678,0.67688,0.6762,0.67643,721500003.0
2005-12-07 00:20:00,0.676,0.67667,0.676,0.67646,816300002.0
2005-12-07 00:25:00,0.67656,0.67675,0.6761,0.67667,969000002.0
2005-12-07 00:30:00,0.67675,0.677,0.6767,0.67684,667500001.0
2005-12-07 00:35:00,0.6768,0.67688,0.6768,0.67688,356200000.0
2005-12-07 00:40:00,0.67688,0.67691,0.6768,0.67683,493799995.0
2005-12-07 00:45:00,0.67684,0.67692,0.67661,0.67661,489399999.0
2005-12-07 00:50:00,0.67663,0.67671,0.67655,0.67667,498500003.0
2005-12-07 00:55:00,0.6767,0.67673,0.67658,0.67673,634200007.0
2005-12-07 01:00:00,0.6767,0.67672,0.67649,0.6766,407000002.0
2005-12-07 01:05:00,0.67658,0.67662,0.6764,0.67647,922000000.0
2005-12-07 01:10:00,0.67649,0.6765,0.6763,0.67633,843699998.0
2005-12-07 01:15:00,0.6763,0.67653,0.6763,0.67653,520300007.0
2005-12-07 01:20:00,0.67654,0.6767,0.67646,0.67669,765999993.0
2005-12-07 01:25:00,0.6767,0.67673,0.67655,0.67673,655200002.0
2005-12-07 01:30:00,0.6767,0.67685,0.67666,0.67682,584599995.0
2005-12-07 01:35:00,0.67681,0.67681,0.67668,0.67675,716700001.0
2005-12-07 01:40:00,0.67667,0.67701,0.67667,0.67692,917199998.0
2005-12-07 01:45:00,0.67696,0.67711,0.67686,0.67688,590299999.0
2005-12-07 01:50:00,0.67689,0.67702,0.67682,0.67695,636499993.0
2005-12-07 01:55:00,0.67697,0.67704,0.6769,0.67702,575800000.0
2005-12-07 02:00:00,0.67699,0.67718,0.67688,0.67718,619100001.0
2005-12-07 02:05:00,0.67718,0.67733,0.67705,0.67728,633399995.0
2005-12-07 02:10:00,0.67728,0.67732,0.67702,0.67702,379000004.0
2005-12-07 02:15:00,0.67703,0.67707,0.67697,0.677,670500004.0
2005-12-07 02:20:00,0.67699,0.67705,0.67675,0.67678,690700004.0
2005-12-07 02:25:00,0.67681,0.67694,0.67665,0.6769,723800006.0
2005-12-07 02:30:00,0.67695,0.67705,0.67684,0.67695,551100001.0
2005-12-07 02:35:00,0.67704,0.67716,0.67702,0.67705,467200003.0
2005-12-07 02:40:00,0.67707,0.67738,0.67704,0.67722,828300001.0
2005-12-07 02:45:00,0.67713,0.67737,0.67713,0.67729,593199996.0
2005-12-07 02:50:00,0.67727,0.67733,0.67715,0.67718,817800005.0
2005-12-07 02:55:00,0.67716,0.67721,0.67706,0.67721,541700004.0
2005-12-07 03:00:00,0.67723,0.67729,0.67712,0.67712,433899996.0
2005-12-07 03:05:00,0.67711,0.67724,0.67707,0.67709,586099998.0
2005-12-07 03:10:00,0.67706,0.67706,0.67689,0.67703,595200004.0
2005-12-07 03:15:00,0.677,0.677,0.67688,0.67698,607099996.0
2005-12-07 03:20:00,0.67702,0.67708,0.67683,0.67695,710599995.0
2005-12-07 03:25:00,0.67701,0.67705,0.67697,0.67703,504499995.0
2005-12-07 03:30:00,0.67699,0.67709,0.67694,0.67707,532200005.0
2005-12-07 03:35:00,0.67705,0.67711,0.67687,0.67694,841299997.0
2005-12-07 03:40:00,0.67692,0.67699,0.6769,0.67695,470000000.0
2005-12-07 03:45:00,0.67692,0.67698,0.67684,0.67693,537400003.0
2005-12-07 03:50:00,0.6769,0.67698,0.67682,0.67689,536600001.0
2005-12-07 03:55:00,0.67692,0.67692,0.67675,0.67686,700699999.0
2005-12-07 04:00:00,0.67689,0.67714,0.6768,0.67708,511300004.0
2005-12-07 04:05:00,0.67712,0.67724,0.67708,0.67719,399999997.0
2005-12-07 04:10:00,0.67718,0.67718,0.67704,0.67708,409399999.0
2005-12-07 04:15:00,0.67708,0.67724,0.67703,0.67707,541599992.0
2005-12-07 04:20:00,0.67703,0.6771,0.6769,0.67707,752500012.0
2005-12-07 04:25:00,0.67708,0.67726,0.677,0.67722,558399995.0
2005-12-07 04:30:00,0.67716,0.67725,0.67699,0.67702,595100000.0
2005-12-07 04:35:00,0.67703,0.67707,0.67691,0.67695,712700005.0
2005-12-07 04:40:00,0.67698,0.67704,0.67691,0.67695,692899993.0
2005-12-07 04:45:00,0.67685,0.67688,0.67671,0.67673,618899997.0
2005-12-07 04:50:00,0.67669,0.67675,0.67664,0.67673,723599993.0
2005-12-07 04:55:00,0.67673,0.67676,0.67662,0.67667,355199996.0
2005-12-07 05:00:00,0.67665,0.67673,0.67665,0.67668,406300002.0
2005-12-07 05:05:00,0.67673,0.67673,0.67665,0.67673,293399995.0
2005-12-07 05:10:00,0.67667,0.67673,0.67665,0.67668,546800005.0
2005-12-07 05:15:00,0.6767,0.67678,0.67667,0.67678,499099999.0
2005-12-07 05:20:00,0.67678,0.67688,0.67678,0.67685,488400006.0
2005-12-07 05:25:00,0.67688,0.67692,0.67681,0.67691,441400005.0
2005-12-07 05:30:00,0.67691,0.67697,0.6768,0.67682,837799997.0
2005-12-07 05:35:00,0.67685,0.67688,0.6768,0.67682,243400006.0
2005-12-07 05:40:00,0.67685,0.67685,0.67673,0.6768,465900002.0
2005-12-07 05:45:00,0.67677,0.67696,0.67673,0.6769,779999993.0
2005-12-07 05:50:00,0.67695,0.67704,0.67693,0.677,480200005.0
2005-12-07 05:55:00,0.677,0.6771,0.67697,0.67704,488900000.0
2005-12-07 06:00:00,0.67707,0.67708,0.67692,0.67694,595999998.0
2005-12-07 06:05:00,0.67696,0.67698,0.6769,0.67692,455900003.0
2005-12-07 06:10:00,0.67687,0.67701,0.67679,0.67695,695500005.0
2005-12-07 06:15:00,0.67689,0.67697,0.67685,0.67697,521899999.0
2005-12-07 06:20:00,0.6769,0.67696,0.67685,0.67687,649600002.0
2005-12-07 06:25:00,0.67682,0.67689,0.6768,0.67688,377200003.0
2005-12-07 06:30:00,0.6769,0.67693,0.67684,0.6769,352899998.0
2005-12-07 06:35:00,0.6769,0.67698,0.6769,0.6769,477399998.0
2005-12-07 06:40:00,0.67695,0.677,0.67692,0.67695,341300002.0
2005-12-07 06:45:00,0.67702,0.67702,0.67692,0.67695,417900002.0
2005-12-07 06:50:00,0.6769,0.67698,0.67686,0.67692,344900002.0
2005-12-07 06:55:00,0.67698,0.67714,0.67698,0.6771,513200006.0
2005-12-07 07:00:00,0.67704,0.67715,0.67702,0.67705,649299996.0
2005-12-07 07:05:00,0.67707,0.67719,0.67707,0.67715,882300007.0
2005-12-07 07:10:00,0.6771,0.67719,0.67704,0.67707,621400004.0
2005-12-07 07:15:00,0.67711,0.67716,0.67705,0.67713,669700000.0
2005-12-07 07:20:00,0.67715,0.67722,0.67704,0.67716,677099988.0
2005-12-07 07:25:00,0.67716,0.6772,0.67708,0.67714,538099996.0
2005-12-07 07:30:00,0.67713,0.67718,0.67705,0.67718,747599998.0
2005-12-07 07:35:00,0.67718,0.67718,0.67707,0.67712,741600003.0
2005-12-07 07:40:00,0.67714,0.67714,0.67684,0.67687,652900010.0
2005-12-07 07:45:00,0.67684,0.67695,0.6768,0.67688,613699999.0
2005-12-07 07:50:00,0.67691,0.67703,0.6768,0.67702,488700001.0
2005-12-07 07:55:00,0.67707,0.67719,0.677,0.67715,654199996.0
2005-12-07 08:00:00,0.6771,0.67738,0.67703,0.67737,479500001.0
2005-12-07 08:05:00,0.67735,0.67759,0.67735,0.67752,608299996.0
2005-12-07 08:10:00,0.67754,0.67754,0.67734,0.67747,561499997.0
2005-12-07 08:15:00,0.6775,0.67752,0.67722,0.67732,304899997.0
2005-12-07 08:20:00,0.67733,0.67733,0.67716,0.67724,504100000.0
2005-12-07 08:25:00,0.67726,0.67726,0.67708,0.67715,793200001.0
2005-12-07 08:30:00,0.67712,0.67724,0.67711,0.67724,492799998.0
2005-12-07 08:35:00,0.67713,0.67713,0.67681,0.67705,842700001.0
2005-12-07 08:40:00,0.67705,0.6772,0.67696,0.6772,546200004.0
2005-12-07 08:45:00,0.67722,0.67737,0.6772,0.67725,559600002.0
2005-12-07 08:50:00,0.67727,0.67733,0.67718,0.67718,380000003.0
2005-12-07 08:55:00,0.67718,0.67727,0.67717,0.67722,844099996.0
2005-12-07 09:00:00,0.67723,0.67737,0.67719,0.67732,633700006.0
2005-12-07 09:05:00,0.67735,0.6776,0.67726,0.67747,729299996.0
2005-12-07 09:10:00,0.67742,0.6775,0.67734,0.6774,1110999991.0
2005-12-07 09:15:00,0.67737,0.67751,0.67736,0.67749,653300000.0
2005-12-07 09:20:00,0.67755,0.67759,0.6772,0.67729,780800000.0
2005-12-07 09:25:00,0.67728,0.67757,0.67719,0.67734,778799999.0
2005-12-07 09:30:00,0.67731,0.67731,0.67704,0.6771,732999996.0
2005-12-07 09:35:00,0.67718,0.67727,0.67714,0.67727,667300006.0
2005-12-07 09:40:00,0.67721,0.67726,0.67712,0.67724,647999997.0
2005-12-07 09:45:00,0.67729,0.67739,0.67723,0.67733,680300005.0
2005-12-07 09:50:00,0.67736,0.67745,0.67719,0.67726,737300003.0
2005-12-07 09:55:00,0.67726,0.67745,0.67721,0.67735,806000004.0
2005-12-07 10:00:00,0.67737,0.6774,0.67726,0.67733,994700005.0
2005-12-07 10:05:00,0.67725,0.67738,0.67699,0.67712,876100008.0
2005-12-07 10:10:00,0.67717,0.67735,0.67705,0.6773,555399997.0
2005-12-07 10:15:00,0.67734,0.67753,0.67726,0.6775,639099998.0
2005-12-07 10:20:00,0.67751,0.67764,0.67738,0.67756,552500008.0
2005-12-07 10:25:00,0.67756,0.67765,0.67748,0.67753,854399995.0
2005-12-07 10:30:00,0.67751,0.67775,0.67746,0.67758,640900002.0
2005-12-07 10:35:00,0.6776,0.67767,0.6775,0.67752,559000002.0
2005-12-07 10:40:00,0.67753,0.67767,0.67752,0.67767,982399983.0
2005-12-07 10:45:00,0.67765,0.67765,0.67745,0.67755,543899996.0
2005-12-07 10:50:00,0.6775,0.67753,0.67735,0.67735,677300013.0
2005-12-07 10:55:00,0.67737,0.67755,0.6773,0.67755,623899995.0
2005-12-07 11:00:00,0.67757,0.67762,0.67723,0.67733,534500001.0
2005-12-07 11:05:00,0.67727,0.67731,0.67684,0.677,658300003.0
2005-12-07 11:10:00,0.67701,0.67702,0.67673,0.677,655900006.0
2005-12-07 11:15:00,0.67711,0.67719,0.67702,0.67702,850300003.0
2005-12-07 11:20:00,0.67697,0.67707,0.67689,0.67704,661000000.0
2005-12-07 11:25:00,0.67699,0.67749,0.67699,0.67749,736900005.0
2005-12-07 11:30:00,0.67755,0.67755,0.67732,0.67732,863700003.0
2005-12-07 11:35:00,0.67734,0.67739,0.67718,0.67724,614099995.0
2005-12-07 11:40:00,0.67726,0.67731,0.67718,0.67731,711800001.0
2005-12-07 11:45:00,0.67726,0.67756,0.67726,0.67753,829700000.0
2005-12-07 11:50:00,0.67745,0.67752,0.67716,0.6772,695699995.0
2005-12-07 11:55:00,0.67727,0.67733,0.67694,0.67724,913299992.0
2005-12-07 12:00:00,0.67719,0.67756,0.6771,0.67734,736999999.0
2005-12-07 12:05:00,0.67732,0.67744,0.67724,0.67724,804999991.0
2005-12-07 12:10:00,0.67721,0.67721,0.6771,0.67711,645200007.0
2005-12-07 12:15:00,0.6771,0.67728,0.67705,0.67728,662700004.0
2005-12-07 12:20:00,0.67726,0.67744,0.67726,0.6774,811600001.0
2005-12-07 12:25:00,0.67741,0.67743,0.67712,0.67712,836100006.0
2005-12-07 12:30:00,0.67711,0.67718,0.67688,0.67688,568100001.0
2005-12-07 12:35:00,0.67691,0.6771,0.67682,0.67708,694000004.0
2005-12-07 12:40:00,0.67701,0.67721,0.67696,0.67721,623599997.0
2005-12-07 12:45:00,0.67722,0.67722,0.67686,0.67688,772099999.0
2005-12-07 12:50:00,0.6769,0.67693,0.67664,0.67668,668799995.0
2005-12-07 12:55:00,0.67667,0.67672,0.67661,0.67665,575099997.0
2005-12-07 13:00:00,0.67668,0.6767,0.67646,0.67654,517399998.0
2005-12-07 13:05:00,0.67648,0.67648,0.67621,0.67646,688099992.0
2005-12-07 13:10:00,0.67641,0.67646,0.67632,0.67635,575000003.0
2005-12-07 13:15:00,0.67627,0.6764,0.67624,0.67635,600999993.0
2005-12-07 13:20:00,0.6763,0.6763,0.67616,0.67627,654900004.0
2005-12-07 13:25:00,0.67625,0.67628,0.67602,0.6761,668900002.0
2005-12-07 13:30:00,0.67611,0.67612,0.67603,0.6761,528199999.0
2005-12-07 13:35:00,0.67602,0.6761,0.67569,0.67582,617299999.0
2005-12-07 13:40:00,0.6759,0.67597,0.67579,0.67593,629199997.0
2005-12-07 13:45:00,0.67596,0.67602,0.67582,0.67599,819899997.0
2005-12-07 13:50:00,0.676,0.67601,0.67583,0.67588,944699996.0
2005-12-07 13:55:00,0.67588,0.67588,0.6757,0.67579,657299997.0
2005-12-07 14:00:00,0.67567,0.67597,0.67566,0.67597,866000002.0
2005-12-07 14:05:00,0.67593,0.67606,0.67584,0.67594,579699998.0
2005-12-07 14:10:00,0.67594,0.67594,0.67581,0.6759,695699996.0
2005-12-07 14:15:00,0.67591,0.67608,0.67589,0.67607,533799999.0
2005-12-07 14:20:00,0.67609,0.67618,0.67598,0.67602,639999999.0
2005-12-07 14:25:00,0.67603,0.67603,0.67587,0.6759,749500000.0
2005-12-07 14:30:00,0.6759,0.67595,0.67575,0.67581,474900002.0
2005-12-07 14:35:00,0.67578,0.6759,0.67571,0.6758,976100002.0
2005-12-07 14:40:00,0.6758,0.67597,0.67578,0.67594,431699995.0
2005-12-07 14:45:00,0.67596,0.67605,0.67594,0.67605,604300002.0
2005-12-07 14:50:00,0.67605,0.6761,0.676,0.67602,817700003.0
2005-12-07 14:55:00,0.67605,0.67622,0.67605,0.67616,607700002.0
2005-12-07 15:00:00,0.67617,0.67624,0.67609,0.67618,998600006.0
2005-12-07 15:05:00,0.67617,0.67624,0.67609,0.67621,581399994.0
2005-12-07 15:10:00,0.67628,0.67665,0.67628,0.6766,527799998.0
2005-12-07 15:15:00,0.67669,0.67683,0.67656,0.67657,648199993.0
2005-12-07 15:20:00,0.67659,0.67683,0.6765,0.67655,884300006.0
2005-12-07 15:25:00,0.67652,0.6766,0.67637,0.67638,507499996.0
2005-12-07 15:30:00,0.67641,0.67645,0.67624,0.67624,630900002.0
2005-12-07 15:35:00,0.67635,0.67635,0.6762,0.67623,699900002.0
2005-12-07 15:40:00,0.67631,0.67667,0.67631,0.67663,651899998.0
2005-12-07 15:45:00,0.67669,0.67676,0.67657,0.67657,588900000.0
2005-12-07 15:50:00,0.67658,0.67666,0.6765,0.67651,539600001.0
2005-12-07 15:55:00,0.67658,0.6768,0.67658,0.6767,729799998.0
2005-12-07 16:00:00,0.67671,0.67684,0.67668,0.67675,734999991.0
2005-12-07 16:05:00,0.6767,0.6768,0.67661,0.67663,719400001.0
2005-12-07 16:10:00,0.67663,0.67664,0.67648,0.67648,770300008.0
2005-12-07 16:15:00,0.67649,0.67666,0.67649,0.67666,615199996.0
2005-12-07 16:20:00,0.67664,0.67671,0.67655,0.67663,573899993.0
2005-12-07 16:25:00,0.67661,0.67671,0.67661,0.67667,704600002.0
2005-12-07 16:30:00,0.67668,0.67677,0.67656,0.67656,507300002.0
2005-12-07 16:35:00,0.67661,0.67669,0.67638,0.67653,1035699990.0
2005-12-07 16:40:00,0.67649,0.67657,0.67638,0.67655,602600004.0
2005-12-07 16:45:00,0.67657,0.67675,0.67657,0.67669,664799998.0
2005-12-07 16:50:00,0.67673,0.67685,0.67664,0.6767,662100001.0
2005-12-07 16:55:00,0.67672,0.67698,0.67667,0.67688,547099994.0
2005-12-07 17:00:00,0.67681,0.67711,0.67681,0.67699,800800014.0
2005-12-07 17:05:00,0.67695,0.67709,0.67672,0.67681,713899997.0
2005-12-07 17:10:00,0.67683,0.67686,0.67669,0.67681,921699993.0
2005-12-07 17:15:00,0.6768,0.67688,0.6767,0.67683,842500001.0
2005-12-07 17:20:00,0.67693,0.67698,0.67668,0.6767,622000000.0
2005-12-07 17:25:00,0.6767,0.67673,0.67638,0.67643,528699992.0
2005-12-07 17:30:00,0.67644,0.67644,0.67607,0.67619,849000001.0
2005-12-07 17:35:00,0.67621,0.67623,0.67605,0.67617,588899999.0
2005-12-07 17:40:00,0.6761,0.6763,0.67608,0.6763,665600001.0
2005-12-07 17:45:00,0.67628,0.67628,0.67618,0.67624,660099998.0
2005-12-07 17:50:00,0.67624,0.67655,0.67622,0.67655,478100005.0
2005-12-07 17:55:00,0.67655,0.67655,0.67622,0.67627,449799998.0
2005-12-07 18:00:00,0.67629,0.67638,0.67603,0.67609,5367899987.0
2005-12-07 18:05:00,0.67602,0.67605,0.67583,0.67587,8093500023.0
2005-12-07 18:10:00,0.6759,0.67606,0.6758,0.67603,5324399987.0
2005-12-07 18:15:00,0.67603,0.67612,0.67593,0.67608,4964000009.0
2005-12-07 18:20:00,0.6761,0.67614,0.67582,0.67587,4674099992.0
2005-12-07 18:25:00,0.67585,0.67598,0.6757,0.67598,3888999998.0
2005-12-07 18:30:00,0.676,0.67606,0.67576,0.67598,3949099999.0
2005-12-07 18:35:00,0.67602,0.67612,0.67568,0.67576,1932900017.0
2005-12-07 18:40:00,0.67578,0.67587,0.67569,0.67578,2388299989.0
2005-12-07 18:45:00,0.67578,0.67584,0.67548,0.67552,1197700004.0
2005-12-07 18:50:00,0.67548,0.67565,0.67545,0.67555,1817800002.0
2005-12-07 18:55:00,0.6755,0.67559,0.6753,0.67545,2978600004.0
2005-12-07 19:00:00,0.67546,0.67564,0.67542,0.67557,2058199990.0
2005-12-07 19:05:00,0.67551,0.67563,0.67549,0.67558,3270200009.0
2005-12-07 19:10:00,0.67557,0.67557,0.6754,0.67547,1133000005.0
2005-12-07 19:15:00,0.67548,0.67556,0.67542,0.67554,1787999984.0
2005-12-07 19:20:00,0.67552,0.67556,0.67543,0.67548,1277199996.0
2005-12-07 19:25:00,0.67545,0.67545,0.67514,0.67533,2460599988.0
2005-12-07 19:30:00,0.67533,0.67541,0.67524,0.67535,2540099995.0
2005-12-07 19:35:00,0.67534,0.6754,0.67528,0.6754,2302900003.0
2005-12-07 19:40:00,0.67536,0.67551,0.67532,0.67547,1951900011.0
2005-12-07 19:45:00,0.6755,0.67556,0.67547,0.67555,879799997.0
2005-12-07 19:50:00,0.67555,0.67555,0.67537,0.67544,1280100007.0
2005-12-07 19:55:00,0.67545,0.67545,0.67522,0.67527,1977399998.0
2005-12-07 20:00:00,0.67534,0.67548,0.67526,0.67545,995600002.0
2005-12-07 20:05:00,0.67544,0.67552,0.67539,0.67545,1266000003.0
2005-12-07 20:10:00,0.67544,0.6756,0.67543,0.6755,2286500004.0
2005-12-07 20:15:00,0.67551,0.67556,0.67535,0.67538,2460400006.0
2005-12-07 20:20:00,0.67543,0.67548,0.67535,0.67539,1590399997.0
2005-12-07 20:25:00,0.6754,0.67548,0.67519,0.67519,3110199999.0
2005-12-07 20:30:00,0.67519,0.67531,0.67518,0.67526,5108799997.0
2005-12-07 20:35:00,0.67528,0.67538,0.67524,0.67534,2462899999.0
2005-12-07 20:40:00,0.67536,0.67548,0.6753,0.67542,2521799988.0
2005-12-07 20:45:00,0.67545,0.67553,0.67527,0.67553,2528300017.0
2005-12-07 20:50:00,0.67553,0.67553,0.67528,0.67539,4230399980.0
2005-12-07 20:55:00,0.67541,0.67561,0.67528,0.67532,4509299994.0
2005-12-07 21:00:00,0.67533,0.67549,0.67529,0.67542,4635899980.0
2005-12-07 21:05:00,0.6754,0.67559,0.67538,0.67559,2018400003.0
2005-12-07 21:10:00,0.67558,0.67558,0.67547,0.67552,1343000000.0
2005-12-07 21:15:00,0.67554,0.67562,0.67545,0.67545,1576699996.0
2005-12-07 21:20:00,0.67553,0.67565,0.67552,0.67555,2458899997.0
2005-12-07 21:25:00,0.67556,0.67575,0.67549,0.67565,1060899995.0
2005-12-07 21:30:00,0.67556,0.67556,0.67533,0.67542,2345200000.0
2005-12-07 21:35:00,0.67544,0.67553,0.67535,0.67549,1061000001.0
2005-12-07 21:40:00,0.67543,0.67563,0.67542,0.67563,1307799996.0
2005-12-07 21:45:00,0.67564,0.67578,0.67561,0.67566,1039699995.0
2005-12-07 21:50:00,0.67562,0.6757,0.67561,0.67568,951899992.0
2005-12-07 21:55:00,0.67568,0.67579,0.67564,0.67572,1200500003.0
2005-12-07 22:00:00,0.67571,0.67571,0.67531,0.67548,1864499997.0
2005-12-07 22:05:00,0.67544,0.67553,0.67541,0.6755,785800008.0
2005-12-07 22:10:00,0.67547,0.6756,0.67544,0.67557,1007599997.0
2005-12-07 22:15:00,0.67554,0.67557,0.67546,0.67552,1412600003.0
2005-12-07 22:20:00,0.67553,0.67566,0.67551,0.67553,1545900007.0
2005-12-07 22:25:00,0.67549,0.67558,0.67541,0.6755,1233999993.0
2005-12-07 22:30:00,0.67553,0.67553,0.6754,0.67543,1003700005.0
2005-12-07 22:35:00,0.67545,0.6755,0.67535,0.67542,967099999.0
2005-12-07 22:40:00,0.6754,0.67545,0.67533,0.67545,1144199998.0
2005-12-07 22:45:00,0.67548,0.67549,0.67538,0.6754,604900000.0
2005-12-07 22:50:00,0.67545,0.67549,0.67534,0.67538,567200002.0
2005-12-07 22:55:00,0.67538,0.67545,0.67524,0.67524,989400001.0
2005-12-07 23:00:00,0.6751,0.67548,0.6751,0.6753,552900002.0
2005-12-07 23:05:00,0.67529,0.67531,0.67521,0.6753,672000001.0
2005-12-07 23:10:00,0.6753,0.67533,0.67515,0.67515,735999999.0
2005-12-07 23:15:00,0.67513,0.67529,0.67513,0.67527,471400003.0
2005-12-07 23:20:00,0.67528,0.67561,0.67526,0.67557,760300005.0
2005-12-07 23:25:00,0.67565,0.67574,0.67555,0.67555,614799995.0
2005-12-07 23:30:00,0.67557,0.6757,0.67555,0.67567,697900009.0
2005-12-07 23:35:00,0.67567,0.67572,0.67554,0.67566,754900007.0
2005-12-07 23:40:00,0.67559,0.67559,0.67547,0.67552,420700001.0
2005-12-07 23:45:00,0.67551,0.67561,0.6755,0.67555,236600004.0
2005-12-07 23:50:00,0.67551,0.6756,0.67542,0.67542,575799997.0
2005-12-07 23:55:00,0.67545,0.6755,0.67512,0.6754,770900003.0
2005-12-08 00:00:00,0.67537,0.67542,0.67489,0.6751,818200005.0
2005-12-08 00:05:00,0.6752,0.67546,0.67499,0.67509,841600004.0
2005-12-08 00:10:00,0.67482,0.67549,0.67482,0.67535,775699999.0
2005-12-08 00:15:00,0.6752,0.67543,0.67498,0.67516,882799996.0
2005-12-08 00:20:00,0.67512,0.67525,0.67478,0.67495,749399998.0
2005-12-08 00:25:00,0.67505,0.6754,0.6748,0.67532,764699995.0
2005-12-08 00:30:00,0.67533,0.67542,0.67522,0.67523,738800000.0
2005-12-08 00:35:00,0.67515,0.67536,0.67509,0.67528,467400003.0
2005-12-08 00:40:00,0.6753,0.67533,0.67523,0.67528,406500001.0
2005-12-08 00:45:00,0.67528,0.67529,0.67508,0.67514,500899997.0
2005-12-08 00:50:00,0.6752,0.67534,0.67515,0.67517,592400002.0
2005-12-08 00:55:00,0.67522,0.67535,0.67516,0.67535,522700004.0
2005-12-08 01:00:00,0.67534,0.67539,0.67524,0.67532,582800002.0
2005-12-08 01:05:00,0.67524,0.67536,0.6751,0.67518,690499995.0
2005-12-08 01:10:00,0.67518,0.67524,0.67514,0.67518,949199993.0
2005-12-08 01:15:00,0.67515,0.67526,0.6751,0.67519,495099994.0
2005-12-08 01:20:00,0.67519,0.67524,0.67513,0.67517,586999994.0
2005-12-08 01:25:00,0.67515,0.6754,0.67515,0.67528,463099999.0
2005-12-08 01:30:00,0.67525,0.67595,0.67525,0.67542,569399998.0
2005-12-08 01:35:00,0.67528,0.67539,0.67507,0.67524,839300000.0
2005-12-08 01:40:00,0.67523,0.67528,0.67515,0.67517,475300005.0
2005-12-08 01:45:00,0.6752,0.67527,0.67513,0.6752,624400004.0
2005-12-08 01:50:00,0.67518,0.67526,0.67508,0.67517,741199996.0
2005-12-08 01:55:00,0.67518,0.67528,0.67518,0.67519,517600002.0
2005-12-08 02:00:00,0.67517,0.67547,0.67517,0.67545,1011100003.0
2005-12-08 02:05:00,0.67549,0.67565,0.67548,0.67559,816300002.0
2005-12-08 02:10:00,0.67558,0.67563,0.67551,0.67551,582800002.0
2005-12-08 02:15:00,0.67548,0.67563,0.67542,0.67563,598499999.0
2005-12-08 02:20:00,0.67562,0.6757,0.67556,0.67568,584499998.0
2005-12-08 02:25:00,0.6757,0.67588,0.67561,0.67588,661799996.0
2005-12-08 02:30:00,0.6758,0.6759,0.67572,0.67578,675500001.0
2005-12-08 02:35:00,0.67574,0.67582,0.6757,0.67572,709499998.0
2005-12-08 02:40:00,0.67578,0.67609,0.67573,0.67597,599700008.0
2005-12-08 02:45:00,0.67591,0.67613,0.67589,0.67609,472800004.0
2005-12-08 02:50:00,0.67609,0.67612,0.6759,0.67596,907099998.0
2005-12-08 02:55:00,0.67598,0.67609,0.67558,0.67565,934899993.0
2005-12-08 03:00:00,0.67568,0.67572,0.67545,0.67545,724000000.0
2005-12-08 03:05:00,0.67546,0.67563,0.67533,0.67556,563700002.0
2005-12-08 03:10:00,0.67557,0.67559,0.67549,0.67555,478200003.0
2005-12-08 03:15:00,0.67554,0.67554,0.67524,0.6753,748200003.0
2005-12-08 03:20:00,0.6753,0.67552,0.67524,0.67528,573799997.0
2005-12-08 03:25:00,0.67522,0.67527,0.67496,0.67509,824699991.0
2005-12-08 03:30:00,0.67508,0.67516,0.67498,0.67503,510199999.0
2005-12-08 03:35:00,0.67501,0.67509,0.67494,0.67506,784799996.0
2005-12-08 03:40:00,0.675,0.67506,0.67495,0.675,627099998.0
2005-12-08 03:45:00,0.67494,0.67494,0.67458,0.6746,689600005.0
2005-12-08 03:50:00,0.67457,0.67466,0.67431,0.67435,534399998.0
2005-12-08 03:55:00,0.67436,0.67446,0.67424,0.67431,564299994.0
2005-12-08 04:00:00,0.67441,0.67442,0.67423,0.67437,704399997.0
2005-12-08 04:05:00,0.67442,0.67449,0.67441,0.67447,379500010.0
2005-12-08 04:10:00,0.67447,0.67486,0.67445,0.67485,456099998.0
2005-12-08 04:15:00,0.67487,0.67498,0.6748,0.67492,569299997.0
2005-12-08 04:20:00,0.67488,0.67512,0.67484,0.67512,676300004.0
2005-12-08 04:25:00,0.67512,0.67525,0.675,0.67506,673299999.0
2005-12-08 04:30:00,0.6751,0.67519,0.67491,0.67493,672499997.0
2005-12-08 04:35:00,0.67489,0.67524,0.67489,0.675,611699997.0
2005-12-08 04:40:00,0.67502,0.6751,0.67499,0.6751,771100001.0
2005-12-08 04:45:00,0.67505,0.6751,0.675,0.67505,470199998.0
2005-12-08 04:50:00,0.67503,0.67508,0.67498,0.67505,450800003.0
2005-12-08 04:55:00,0.67502,0.67513,0.675,0.67507,408899997.0
2005-12-08 05:00:00,0.67505,0.67512,0.67505,0.6751,860899999.0
2005-12-08 05:05:00,0.6751,0.6751,0.6749,0.67498,433300005.0
2005-12-08 05:10:00,0.67495,0.67506,0.67475,0.67482,551899994.0
2005-12-08 05:15:00,0.67474,0.67475,0.67458,0.67475,600900005.0
2005-12-08 05:20:00,0.67473,0.6748,0.67469,0.6747,225399997.0
2005-12-08 05:25:00,0.6747,0.67483,0.6747,0.67478,409899998.0
2005-12-08 05:30:00,0.67478,0.67484,0.67466,0.67475,494300007.0
2005-12-08 05:35:00,0.67475,0.67487,0.67473,0.67486,604700000.0
2005-12-08 05:40:00,0.6749,0.6749,0.67475,0.67485,589600004.0
2005-12-08 05:45:00,0.6748,0.67491,0.67473,0.67488,640799999.0
2005-12-08 05:50:00,0.67497,0.67511,0.67496,0.67507,635599998.0
2005-12-08 05:55:00,0.675,0.67516,0.675,0.6751,361800000.0
2005-12-08 06:00:00,0.6751,0.6751,0.67501,0.67505,444800003.0
2005-12-08 06:05:00,0.67507,0.67511,0.67501,0.6751,682400004.0
2005-12-08 06:10:00,0.6751,0.67535,0.67507,0.67527,466200004.0
2005-12-08 06:15:00,0.67522,0.6755,0.67515,0.6755,531499998.0
2005-12-08 06:20:00,0.67545,0.67546,0.67529,0.67537,803699995.0
2005-12-08 06:25:00,0.67535,0.67538,0.67511,0.67521,622799999.0
2005-12-08 06:30:00,0.6752,0.6753,0.67519,0.6753,307999997.0
2005-12-08 06:35:00,0.67526,0.6754,0.67526,0.67526,628800000.0
2005-12-08 06:40:00,0.67529,0.67529,0.67515,0.67524,668399992.0
2005-12-08 06:45:00,0.6753,0.6753,0.67513,0.67521,643700000.0
2005-12-08 06:50:00,0.6752,0.67531,0.67512,0.67519,369299998.0
2005-12-08 06:55:00,0.67517,0.67528,0.67512,0.67527,627800001.0
2005-12-08 07:00:00,0.6753,0.67533,0.67517,0.67533,504999997.0
2005-12-08 07:05:00,0.67527,0.6753,0.67515,0.6753,375500002.0
2005-12-08 07:10:00,0.6752,0.67535,0.6751,0.67527,469999994.0
2005-12-08 07:15:00,0.67532,0.67552,0.67529,0.67539,509600003.0
2005-12-08 07:20:00,0.67541,0.67566,0.67536,0.6756,325699995.0
2005-12-08 07:25:00,0.67558,0.6756,0.67538,0.67544,293299998.0
2005-12-08 07:30:00,0.67543,0.67546,0.67538,0.67542,506799992.0
2005-12-08 07:35:00,0.6754,0.67555,0.67535,0.67549,584500001.0
2005-12-08 07:40:00,0.67551,0.67552,0.67535,0.67538,824999991.0
2005-12-08 07:45:00,0.67536,0.67548,0.67533,0.67533,685899992.0
2005-12-08 07:50:00,0.67531,0.67543,0.67529,0.67537,511100000.0
2005-12-08 07:55:00,0.67541,0.67545,0.67531,0.67545,634999992.0
2005-12-08 08:00:00,0.67539,0.67544,0.67529,0.67537,442300002.0
2005-12-08 08:05:00,0.67533,0.67544,0.67533,0.67543,335200001.0
2005-12-08 08:10:00,0.67544,0.67548,0.67533,0.67548,662699992.0
2005-12-08 08:15:00,0.67549,0.67549,0.67516,0.6752,713599993.0
2005-12-08 08:20:00,0.67524,0.67547,0.67524,0.67545,666400005.0
2005-12-08 08:25:00,0.67542,0.67598,0.67542,0.67568,654200004.0
2005-12-08 08:30:00,0.67565,0.67569,0.6755,0.67552,697900004.0
2005-12-08 08:35:00,0.67541,0.67548,0.67517,0.67533,529700002.0
2005-12-08 08:40:00,0.67524,0.67552,0.67517,0.67547,657500002.0
2005-12-08 08:45:00,0.67546,0.67546,0.67529,0.6753,817600002.0
2005-12-08 08:50:00,0.67529,0.67543,0.67524,0.67536,617600005.0
2005-12-08 08:55:00,0.67541,0.67548,0.67523,0.67523,653700002.0
2005-12-08 09:00:00,0.67525,0.67536,0.67516,0.67534,500499997.0
2005-12-08 09:05:00,0.67537,0.67561,0.67535,0.67548,578200000.0
2005-12-08 09:10:00,0.67547,0.67558,0.67539,0.67545,527700007.0
2005-12-08 09:15:00,0.67549,0.67565,0.67549,0.67562,592100006.0
2005-12-08 09:20:00,0.67563,0.67614,0.67562,0.67606,751000003.0
2005-12-08 09:25:00,0.67609,0.6762,0.67585,0.67585,829099999.0
2005-12-08 09:30:00,0.67592,0.67592,0.67567,0.67582,567899997.0
2005-12-08 09:35:00,0.6759,0.676,0.67578,0.67597,761399999.0
2005-12-08 09:40:00,0.67595,0.6761,0.67581,0.67595,445100000.0
2005-12-08 09:45:00,0.67602,0.67628,0.67597,0.67622,847299996.0
2005-12-08 09:50:00,0.67627,0.67661,0.6762,0.6766,609300008.0
2005-12-08 09:55:00,0.67663,0.67673,0.67635,0.67638,533199994.0
2005-12-08 10:00:00,0.67647,0.67671,0.67647,0.67662,677000002.0
2005-12-08 10:05:00,0.67658,0.67663,0.67632,0.67642,675600004.0
2005-12-08 10:10:00,0.67643,0.67643,0.67625,0.67637,611399998.0
2005-12-08 10:15:00,0.67636,0.67641,0.67619,0.67625,788099992.0
2005-12-08 10:20:00,0.67623,0.67623,0.67589,0.67607,584500002.0
2005-12-08 10:25:00,0.67613,0.67666,0.67613,0.67654,741500001.0
2005-12-08 10:30:00,0.6765,0.67681,0.67635,0.67635,586800001.0
2005-12-08 10:35:00,0.67634,0.67638,0.67597,0.67601,644599994.0
2005-12-08 10:40:00,0.67604,0.67623,0.67598,0.67622,637500007.0
2005-12-08 10:45:00,0.6762,0.67622,0.67569,0.67569,540300003.0
2005-12-08 10:50:00,0.67573,0.67582,0.67564,0.67573,483200005.0
2005-12-08 10:55:00,0.67577,0.67582,0.67551,0.67568,664800010.0
2005-12-08 11:00:00,0.67572,0.67585,0.6753,0.67538,554100004.0
2005-12-08 11:05:00,0.67528,0.6754,0.67478,0.6748,671699998.0
2005-12-08 11:10:00,0.67469,0.67479,0.67455,0.67472,764600001.0
2005-12-08 11:15:00,0.67474,0.67496,0.67463,0.6749,892000000.0
2005-12-08 11:20:00,0.67487,0.67496,0.67482,0.67487,485000003.0
2005-12-08 11:25:00,0.67481,0.67497,0.67476,0.67492,522400003.0
2005-12-08 11:30:00,0.67499,0.67501,0.67488,0.67492,917800002.0
2005-12-08 11:35:00,0.67495,0.67496,0.67453,0.67463,665200002.0
2005-12-08 11:40:00,0.67464,0.67469,0.67453,0.67453,466100002.0
2005-12-08 11:45:00,0.67448,0.67472,0.67442,0.6747,664600000.0
2005-12-08 11:50:00,0.6746,0.67487,0.6746,0.67465,780700000.0
2005-12-08 11:55:00,0.67469,0.67492,0.67468,0.67473,664200003.0
2005-12-08 12:00:00,0.67465,0.67495,0.67465,0.67484,765600000.0
2005-12-08 12:05:00,0.67483,0.67484,0.67473,0.67473,934599997.0
2005-12-08 12:10:00,0.67473,0.67482,0.67466,0.67474,519299999.0
2005-12-08 12:15:00,0.67471,0.67481,0.67461,0.67475,781800004.0
2005-12-08 12:20:00,0.67468,0.67502,0.67468,0.67498,1181199984.0
2005-12-08 12:25:00,0.67498,0.67507,0.6749,0.67497,739800000.0
2005-12-08 12:30:00,0.67492,0.67504,0.67482,0.67482,509099998.0
2005-12-08 12:35:00,0.67487,0.67487,0.67456,0.67468,523800004.0
2005-12-08 12:40:00,0.67462,0.67468,0.67456,0.67463,533200006.0
2005-12-08 12:45:00,0.67463,0.6747,0.67447,0.67465,465400005.0
2005-12-08 12:50:00,0.67467,0.67484,0.67455,0.67465,1102099994.0
2005-12-08 12:55:00,0.67464,0.67472,0.67458,0.67459,767500002.0
2005-12-08 13:00:00,0.67465,0.67487,0.67465,0.6748,559700006.0
2005-12-08 13:05:00,0.67477,0.67482,0.67459,0.67465,430399995.0
2005-12-08 13:10:00,0.67454,0.67465,0.67454,0.67463,607100005.0
2005-12-08 13:15:00,0.6745,0.67462,0.67444,0.67461,656200007.0
2005-12-08 13:20:00,0.67463,0.67487,0.67463,0.67487,597300000.0
2005-12-08 13:25:00,0.67481,0.67491,0.67472,0.67487,591400001.0
2005-12-08 13:30:00,0.67487,0.67493,0.67482,0.67486,681400006.0
2005-12-08 13:35:00,0.6748,0.67493,0.67477,0.67487,583400006.0
2005-12-08 13:40:00,0.67493,0.67498,0.6748,0.67494,655100000.0
2005-12-08 13:45:00,0.67493,0.67498,0.67467,0.67471,799699999.0
2005-12-08 13:50:00,0.67473,0.675,0.67473,0.67494,958700000.0
2005-12-08 13:55:00,0.67489,0.67494,0.67472,0.67481,498999994.0
2005-12-08 14:00:00,0.67483,0.67485,0.67464,0.6747,605400003.0
2005-12-08 14:05:00,0.67465,0.67475,0.67458,0.67475,1018699995.0
2005-12-08 14:10:00,0.67477,0.67494,0.67471,0.67473,679100009.0
2005-12-08 14:15:00,0.67474,0.67482,0.67471,0.67471,334200000.0
2005-12-08 14:20:00,0.67469,0.67476,0.67464,0.67466,698400000.0
2005-12-08 14:25:00,0.67467,0.67472,0.67445,0.67469,736599998.0
2005-12-08 14:30:00,0.6746,0.67467,0.6745,0.67467,634099996.0
2005-12-08 14:35:00,0.67458,0.67472,0.67458,0.67472,706899994.0
2005-12-08 14:40:00,0.67473,0.67487,0.67453,0.67458,739599997.0
2005-12-08 14:45:00,0.67461,0.67484,0.67458,0.67467,738800002.0
2005-12-08 14:50:00,0.67465,0.67481,0.67461,0.67464,805999992.0
2005-12-08 14:55:00,0.67466,0.67475,0.67459,0.6747,672400000.0
2005-12-08 15:00:00,0.67464,0.6747,0.67455,0.67458,797100000.0
2005-12-08 15:05:00,0.67457,0.67471,0.67453,0.67465,775300008.0
2005-12-08 15:10:00,0.67467,0.67485,0.67467,0.6748,426399995.0
2005-12-08 15:15:00,0.67484,0.67495,0.67482,0.67492,762399992.0
2005-12-08 15:20:00,0.67493,0.67494,0.67434,0.67445,864699988.0
2005-12-08 15:25:00,0.67442,0.67459,0.67434,0.67443,520900002.0
2005-12-08 15:30:00,0.6744,0.67455,0.67438,0.67444,857999992.0
2005-12-08 15:35:00,0.67446,0.67449,0.67436,0.67436,641099998.0
2005-12-08 15:40:00,0.67439,0.67448,0.67435,0.67446,662599994.0
2005-12-08 15:45:00,0.67443,0.67456,0.67436,0.67454,870499997.0
2005-12-08 15:50:00,0.67459,0.67472,0.67456,0.67467,664799991.0
2005-12-08 15:55:00,0.6747,0.67482,0.67459,0.67473,639700001.0
2005-12-08 16:00:00,0.67472,0.67485,0.67458,0.6748,502200000.0
2005-12-08 16:05:00,0.67475,0.67489,0.67475,0.67489,506700002.0
2005-12-08 16:10:00,0.67491,0.67512,0.67491,0.67511,494700005.0
2005-12-08 16:15:00,0.67513,0.67526,0.67498,0.67526,825600002.0
2005-12-08 16:20:00,0.67523,0.67533,0.67514,0.6752,665800002.0
2005-12-08 16:25:00,0.67518,0.67525,0.67502,0.67508,621700001.0
2005-12-08 16:30:00,0.67514,0.6752,0.67488,0.6749,668499999.0
2005-12-08 16:35:00,0.67493,0.67498,0.67479,0.67496,555100004.0
2005-12-08 16:40:00,0.67497,0.67512,0.67493,0.6751,478100001.0
2005-12-08 16:45:00,0.67506,0.67518,0.67499,0.675,690100003.0
2005-12-08 16:50:00,0.67501,0.67531,0.67501,0.67525,430899999.0
2005-12-08 16:55:00,0.67523,0.67544,0.67516,0.67539,742500001.0
2005-12-08 17:00:00,0.67529,0.67536,0.67515,0.67525,930500001.0
2005-12-08 17:05:00,0.67525,0.67529,0.67495,0.67498,727000003.0
2005-12-08 17:10:00,0.675,0.67531,0.67493,0.67525,711800001.0
2005-12-08 17:15:00,0.67532,0.67539,0.67499,0.67531,741800003.0
2005-12-08 17:20:00,0.67539,0.67584,0.67537,0.67565,673699995.0
2005-12-08 17:25:00,0.67566,0.67582,0.67555,0.67578,559500001.0
2005-12-08 17:30:00,0.67568,0.67568,0.6754,0.67547,524000004.0
2005-12-08 17:35:00,0.67549,0.67563,0.67544,0.6756,859699999.0
2005-12-08 17:40:00,0.67557,0.67562,0.67535,0.67545,735599997.0
2005-12-08 17:45:00,0.67546,0.67567,0.67542,0.67548,765400000.0
2005-12-08 17:50:00,0.6754,0.67549,0.67532,0.67548,584900002.0
2005-12-08 17:55:00,0.67546,0.67564,0.67542,0.67561,683200000.0
2005-12-08 18:00:00,0.67565,0.67586,0.67554,0.67586,5373499996.0
2005-12-08 18:05:00,0.67581,0.67596,0.6753,0.67591,6788400007.0
2005-12-08 18:10:00,0.67594,0.67609,0.67577,0.676,5377699984.0
2005-12-08 18:15:00,0.67597,0.67602,0.67573,0.67573,5361300019.0
2005-12-08 18:20:00,0.67575,0.67579,0.67549,0.67555,4918700012.0
2005-12-08 18:25:00,0.67555,0.67559,0.67537,0.6755,4451000004.0
2005-12-08 18:30:00,0.67547,0.67548,0.67531,0.67533,3790799992.0
2005-12-08 18:35:00,0.67537,0.67558,0.67533,0.67548,1843599986.0
2005-12-08 18:40:00,0.67551,0.6758,0.67547,0.67565,2593599992.0
2005-12-08 18:45:00,0.67566,0.67582,0.67548,0.67551,1238000004.0
2005-12-08 18:50:00,0.67554,0.67558,0.67522,0.67527,1985700001.0
2005-12-08 18:55:00,0.67522,0.67536,0.67516,0.6753,3144699991.0
2005-12-08 19:00:00,0.6753,0.67533,0.67508,0.6753,1986000002.0
2005-12-08 19:05:00,0.67525,0.67553,0.6752,0.67553,3284700006.0
2005-12-08 19:10:00,0.67555,0.67564,0.67537,0.67538,1346299999.0
2005-12-08 19:15:00,0.67536,0.6754,0.67516,0.67517,1969700003.0
2005-12-08 19:20:00,0.67518,0.67528,0.67514,0.67518,1577999997.0
2005-12-08 19:25:00,0.67518,0.67523,0.67512,0.67515,2420800007.0
2005-12-08 19:30:00,0.67515,0.67526,0.67512,0.67525,2319500001.0
2005-12-08 19:35:00,0.67523,0.67527,0.67515,0.6752,2433299996.0
2005-12-08 19:40:00,0.67518,0.67529,0.67502,0.67509,2075099995.0
2005-12-08 19:45:00,0.67513,0.67527,0.67505,0.67519,1059699993.0
2005-12-08 19:50:00,0.6752,0.67526,0.67518,0.67521,1196900004.0
2005-12-08 19:55:00,0.67521,0.67525,0.67487,0.6749,1445099997.0
2005-12-08 20:00:00,0.67497,0.67501,0.6749,0.67499,1126599999.0
2005-12-08 20:05:00,0.67501,0.67504,0.67465,0.67473,1397399997.0
2005-12-08 20:10:00,0.67473,0.67496,0.67469,0.67482,1760699984.0
2005-12-08 20:15:00,0.67485,0.67503,0.6748,0.6749,2045999996.0
2005-12-08 20:20:00,0.67494,0.67503,0.67489,0.67494,1362600001.0
2005-12-08 20:25:00,0.67495,0.67503,0.67491,0.67492,2539200007.0
2005-12-08 20:30:00,0.67493,0.675,0.67461,0.67462,4672899999.0
2005-12-08 20:35:00,0.67467,0.67485,0.67458,0.67471,2851999995.0
2005-12-08 20:40:00,0.67467,0.67469,0.67447,0.67456,2353699981.0
2005-12-08 20:45:00,0.67461,0.67473,0.67453,0.6746,2319099976.0
2005-12-08 20:50:00,0.6746,0.67475,0.67454,0.6746,4301100000.0
2005-12-08 20:55:00,0.6746,0.67474,0.67446,0.6746,5173600001.0
2005-12-08 21:00:00,0.67463,0.67465,0.67443,0.67447,4210100015.0
2005-12-08 21:05:00,0.67444,0.67451,0.67421,0.6743,2129499991.0
2005-12-08 21:10:00,0.67431,0.67445,0.67421,0.67433,1339400005.0
2005-12-08 21:15:00,0.6743,0.6743,0.674,0.674,1671700000.0
2005-12-08 21:20:00,0.67407,0.67414,0.67392,0.67392,2565700013.0
2005-12-08 21:25:00,0.67392,0.67395,0.67387,0.67393,847000001.0
2005-12-08 21:30:00,0.67397,0.67403,0.67387,0.67394,2021999999.0
2005-12-08 21:35:00,0.67394,0.67397,0.67352,0.6736,917100004.0
2005-12-08 21:40:00,0.67355,0.6736,0.67348,0.6736,1283499999.0
2005-12-08 21:45:00,0.67358,0.67358,0.67335,0.6734,1229100000.0
2005-12-08 21:50:00,0.67339,0.67346,0.67324,0.67332,755799991.0
2005-12-08 21:55:00,0.67331,0.67341,0.67325,0.67341,1188000003.0
2005-12-08 22:00:00,0.67341,0.67371,0.67334,0.6736,1629600011.0
2005-12-08 22:05:00,0.67357,0.67379,0.67357,0.6737,879899990.0
2005-12-08 22:10:00,0.67368,0.67379,0.67362,0.67376,919499999.0
2005-12-08 22:15:00,0.67378,0.6739,0.67368,0.67372,1527999999.0
2005-12-08 22:20:00,0.67373,0.674,0.67372,0.67392,1608399996.0
2005-12-08 22:25:00,0.67392,0.67416,0.67392,0.67395,1078799995.0
2005-12-08 22:30:00,0.67398,0.67403,0.6739,0.674,887099996.0
2005-12-08 22:35:00,0.67403,0.67411,0.67396,0.67398,1378399985.0
2005-12-08 22:40:00,0.67395,0.67404,0.67387,0.67404,1130699994.0
2005-12-08 22:45:00,0.67408,0.67418,0.67402,0.67409,783500004.0
2005-12-08 22:50:00,0.67415,0.6742,0.6741,0.67413,474900000.0
2005-12-08 22:55:00,0.67412,0.67425,0.67393,0.67393,1025200004.0
2005-12-08 23:00:00,0.67374,0.67413,0.67374,0.67397,601400000.0
2005-12-08 23:05:00,0.67395,0.67395,0.67378,0.67387,568500007.0
2005-12-08 23:10:00,0.67385,0.67399,0.67375,0.67395,524100003.0
2005-12-08 23:15:00,0.67396,0.67403,0.67387,0.67397,489500009.0
2005-12-08 23:20:00,0.67396,0.67396,0.67375,0.67377,524300003.0
2005-12-08 23:25:00,0.6738,0.67389,0.67377,0.6738,493199998.0
2005-12-08 23:30:00,0.67383,0.67391,0.67378,0.67379,864600010.0
2005-12-08 23:35:00,0.67382,0.67406,0.67379,0.67405,858100005.0
2005-12-08 23:40:00,0.67404,0.67414,0.674,0.67407,722899994.0
2005-12-08 23:45:00,0.67407,0.67415,0.67399,0.67402,415300000.0
2005-12-08 23:50:00,0.67395,0.67407,0.67393,0.67394,441299998.0
2005-12-08 23:55:00,0.674,0.67408,0.67374,0.67405,755700004.0
2005-12-09 00:00:00,0.67402,0.6742,0.67367,0.6737,896299989.0
2005-12-09 00:05:00,0.67377,0.67404,0.67363,0.67387,738499999.0
2005-12-09 00:10:00,0.67367,0.67407,0.67349,0.67388,945000000.0
2005-12-09 00:15:00,0.674,0.67419,0.67359,0.67414,837900000.0
2005-12-09 00:20:00,0.67405,0.67409,0.67359,0.67383,1048099989.0
2005-12-09 00:25:00,0.67382,0.67405,0.6735,0.67402,892899995.0
2005-12-09 00:30:00,0.67411,0.67417,0.67404,0.67408,736299998.0
2005-12-09 00:35:00,0.67401,0.6741,0.67401,0.67407,367700000.0
2005-12-09 00:40:00,0.67404,0.67404,0.67385,0.67396,760899990.0
2005-12-09 00:45:00,0.67395,0.67411,0.67394,0.67404,652300008.0
2005-12-09 00:50:00,0.67409,0.67409,0.67394,0.67406,475399997.0
2005-12-09 00:55:00,0.67409,0.67418,0.67403,0.67407,545200003.0
2005-12-09 01:00:00,0.67406,0.67414,0.67402,0.6741,595900000.0
2005-12-09 01:05:00,0.67408,0.67415,0.67403,0.67408,657400004.0
2005-12-09 01:10:00,0.6741,0.67411,0.67395,0.67408,843500005.0
2005-12-09 01:15:00,0.67401,0.67407,0.6739,0.67405,581000006.0
2005-12-09 01:20:00,0.67405,0.67405,0.6739,0.674,597299998.0
2005-12-09 01:25:00,0.67398,0.67411,0.67395,0.67408,480400006.0
2005-12-09 01:30:00,0.67404,0.67407,0.67387,0.67393,593500004.0
2005-12-09 01:35:00,0.67398,0.67402,0.67388,0.67395,724700000.0
2005-12-09 01:40:00,0.67389,0.67396,0.67384,0.6739,373400003.0
2005-12-09 01:45:00,0.67393,0.67397,0.67374,0.67387,824599993.0
2005-12-09 01:50:00,0.67387,0.67408,0.67384,0.67407,678699996.0
2005-12-09 01:55:00,0.67402,0.67412,0.67393,0.67408,573600001.0
2005-12-09 02:00:00,0.67408,0.67429,0.67408,0.67422,695099999.0
2005-12-09 02:05:00,0.67421,0.67425,0.67413,0.67413,685000008.0
2005-12-09 02:10:00,0.67413,0.67433,0.67412,0.67425,566900004.0
2005-12-09 02:15:00,0.67426,0.67433,0.67421,0.67429,621900000.0
2005-12-09 02:20:00,0.67426,0.67431,0.67417,0.67422,530399994.0
2005-12-09 02:25:00,0.67425,0.67427,0.6741,0.67416,722200005.0
2005-12-09 02:30:00,0.67412,0.67416,0.67373,0.67381,588300004.0
2005-12-09 02:35:00,0.67381,0.67397,0.67368,0.67368,992000003.0
2005-12-09 02:40:00,0.67373,0.67376,0.67354,0.6736,674499998.0
2005-12-09 02:45:00,0.67357,0.67373,0.67352,0.67373,504100002.0
2005-12-09 02:50:00,0.67372,0.67375,0.67342,0.67343,481599994.0
2005-12-09 02:55:00,0.67342,0.67358,0.67341,0.67357,427600003.0
2005-12-09 03:00:00,0.67354,0.6739,0.67341,0.67385,729900004.0
2005-12-09 03:05:00,0.67384,0.67397,0.6737,0.67372,573500001.0
2005-12-09 03:10:00,0.67377,0.67379,0.67367,0.67372,633500008.0
2005-12-09 03:15:00,0.67379,0.67392,0.67376,0.67389,715100008.0
2005-12-09 03:20:00,0.67389,0.67405,0.67386,0.67395,413399997.0
2005-12-09 03:25:00,0.67388,0.67398,0.67383,0.67395,602699999.0
2005-12-09 03:30:00,0.67391,0.67393,0.67378,0.67391,763200001.0
2005-12-09 03:35:00,0.67391,0.67395,0.67385,0.6739,382100002.0
2005-12-09 03:40:00,0.67385,0.67389,0.67378,0.67384,360500000.0
2005-12-09 03:45:00,0.67383,0.67384,0.67367,0.67378,587900003.0
2005-12-09 03:50:00,0.67375,0.67383,0.67374,0.67379,396499999.0
2005-12-09 03:55:00,0.6738,0.6738,0.67366,0.67372,563499997.0
2005-12-09 04:00:00,0.67376,0.67381,0.67365,0.67381,544799996.0
2005-12-09 04:05:00,0.67381,0.67381,0.67368,0.67372,338300000.0
2005-12-09 04:10:00,0.67367,0.67377,0.67362,0.6737,473600004.0
2005-12-09 04:15:00,0.67373,0.67392,0.67372,0.67379,976399994.0
2005-12-09 04:20:00,0.67375,0.67388,0.67375,0.67388,605100001.0
2005-12-09 04:25:00,0.67388,0.67393,0.67378,0.67386,388000007.0
2005-12-09 04:30:00,0.67388,0.67392,0.67379,0.67379,554999992.0
2005-12-09 04:35:00,0.67382,0.6739,0.67377,0.67385,619000007.0
2005-12-09 04:40:00,0.6739,0.67393,0.67385,0.67392,491700005.0
2005-12-09 04:45:00,0.67388,0.67402,0.67388,0.67397,504899998.0
2005-12-09 04:50:00,0.67394,0.67401,0.67382,0.67399,344300002.0
2005-12-09 04:55:00,0.67393,0.674,0.67376,0.67385,792800000.0
2005-12-09 05:00:00,0.67381,0.67388,0.67351,0.67367,562500004.0
2005-12-09 05:05:00,0.67374,0.67404,0.67371,0.67401,551499995.0
2005-12-09 05:10:00,0.67397,0.67401,0.67385,0.67392,618100003.0
2005-12-09 05:15:00,0.67392,0.67404,0.6739,0.674,691399997.0
2005-12-09 05:20:00,0.67402,0.67404,0.67388,0.67395,649399997.0
2005-12-09 05:25:00,0.674,0.67404,0.67395,0.67398,754600000.0
2005-12-09 05:30:00,0.67401,0.67416,0.67401,0.67409,591399999.0
2005-12-09 05:35:00,0.67411,0.6742,0.67406,0.67407,510400002.0
2005-12-09 05:40:00,0.67407,0.67424,0.67407,0.6742,394499999.0
2005-12-09 05:45:00,0.67419,0.67429,0.67415,0.6742,484600002.0
2005-12-09 05:50:00,0.67425,0.67428,0.67408,0.6742,617399998.0
2005-12-09 05:55:00,0.67419,0.67422,0.67412,0.67418,367200002.0
2005-12-09 06:00:00,0.67416,0.67423,0.67407,0.67414,506500003.0
2005-12-09 06:05:00,0.67413,0.67416,0.67404,0.67415,609600002.0
2005-12-09 06:10:00,0.67413,0.67416,0.67395,0.674,617700005.0
2005-12-09 06:15:00,0.67397,0.67406,0.67393,0.67402,719800005.0
2005-12-09 06:20:00,0.67397,0.67407,0.67397,0.67402,479900001.0
2005-12-09 06:25:00,0.674,0.67416,0.67397,0.674,615299994.0
2005-12-09 06:30:00,0.67398,0.67403,0.67392,0.674,511699999.0
2005-12-09 06:35:00,0.67402,0.67403,0.67391,0.67394,380700009.0
2005-12-09 06:40:00,0.67399,0.674,0.6739,0.67395,561999995.0
2005-12-09 06:45:00,0.67405,0.67407,0.67395,0.674,573199999.0
2005-12-09 06:50:00,0.67399,0.67405,0.67395,0.67405,358999996.0
2005-12-09 06:55:00,0.6741,0.67413,0.67405,0.6741,377699994.0
2005-12-09 07:00:00,0.67404,0.67407,0.67397,0.67403,509099998.0
2005-12-09 07:05:00,0.67397,0.67398,0.67389,0.67395,390799994.0
2005-12-09 07:10:00,0.67392,0.67395,0.67387,0.67392,263500000.0
2005-12-09 07:15:00,0.67395,0.67407,0.67392,0.67403,683399996.0
2005-12-09 07:20:00,0.67402,0.67413,0.67395,0.67411,634100007.0
2005-12-09 07:25:00,0.67411,0.67412,0.67405,0.6741,378000006.0
2005-12-09 07:30:00,0.67408,0.67413,0.67405,0.6741,591699994.0
2005-12-09 07:35:00,0.6741,0.6741,0.67403,0.67407,646100004.0
2005-12-09 07:40:00,0.67409,0.67409,0.67399,0.67407,518700001.0
2005-12-09 07:45:00,0.67405,0.67411,0.674,0.67406,387800000.0
2005-12-09 07:50:00,0.67412,0.67416,0.67398,0.67409,573399997.0
2005-12-09 07:55:00,0.6741,0.6741,0.67375,0.67399,488700001.0
2005-12-09 08:00:00,0.67388,0.67395,0.67378,0.67395,624000008.0
2005-12-09 08:05:00,0.67389,0.67407,0.67383,0.67396,422900001.0
2005-12-09 08:10:00,0.67407,0.6741,0.67384,0.67398,900299990.0
2005-12-09 08:15:00,0.67394,0.67409,0.67394,0.67404,593999994.0
2005-12-09 08:20:00,0.67405,0.67408,0.67389,0.67395,784299991.0
2005-12-09 08:25:00,0.6739,0.67393,0.67369,0.67383,447600005.0
2005-12-09 08:30:00,0.67382,0.67406,0.67382,0.67405,569000002.0
2005-12-09 08:35:00,0.67399,0.67399,0.67385,0.67396,720299994.0
2005-12-09 08:40:00,0.67392,0.67411,0.67389,0.67411,552399991.0
2005-12-09 08:45:00,0.67407,0.67418,0.67401,0.6741,570200001.0
2005-12-09 08:50:00,0.67411,0.67417,0.67405,0.67413,628500004.0
2005-12-09 08:55:00,0.67414,0.67427,0.67413,0.67425,726000004.0
2005-12-09 09:00:00,0.67425,0.67432,0.67412,0.67419,589300001.0
2005-12-09 09:05:00,0.67424,0.67438,0.67424,0.67428,684600012.0
2005-12-09 09:10:00,0.67427,0.67439,0.67419,0.6743,845800003.0
2005-12-09 09:15:00,0.67429,0.67429,0.6741,0.67411,716600007.0
2005-12-09 09:20:00,0.67408,0.67415,0.67393,0.67395,599000003.0
2005-12-09 09:25:00,0.67398,0.67399,0.67378,0.67385,818100007.0
2005-12-09 09:30:00,0.67382,0.67382,0.67347,0.67372,567699995.0
2005-12-09 09:35:00,0.67375,0.67375,0.67351,0.67369,547300003.0
2005-12-09 09:40:00,0.67364,0.67364,0.67342,0.67345,456299996.0
2005-12-09 09:45:00,0.67353,0.67364,0.67342,0.67351,924799999.0
2005-12-09 09:50:00,0.67356,0.67356,0.6734,0.67348,931800001.0
2005-12-09 09:55:00,0.67346,0.67361,0.67338,0.67354,772099998.0
2005-12-09 10:00:00,0.67354,0.67414,0.67352,0.6741,723499998.0
2005-12-09 10:05:00,0.67414,0.67424,0.67393,0.67398,831700006.0
2005-12-09 10:10:00,0.67398,0.67402,0.67389,0.67394,481100002.0
2005-12-09 10:15:00,0.67397,0.67413,0.67397,0.67412,565899999.0
2005-12-09 10:20:00,0.67411,0.67413,0.67403,0.67405,837200004.0
2005-12-09 10:25:00,0.67406,0.67419,0.67401,0.67411,849299998.0
2005-12-09 10:30:00,0.67408,0.67427,0.67405,0.67414,656700008.0
2005-12-09 10:35:00,0.67417,0.67417,0.67371,0.67376,691100012.0
2005-12-09 10:40:00,0.67373,0.67385,0.6737,0.67376,623700005.0
2005-12-09 10:45:00,0.67373,0.67388,0.67353,0.67363,571300000.0
2005-12-09 10:50:00,0.67365,0.67404,0.67356,0.67396,512699998.0
2005-12-09 10:55:00,0.67403,0.67403,0.67378,0.67392,889300003.0
2005-12-09 11:00:00,0.67389,0.67391,0.6736,0.67373,637899999.0
2005-12-09 11:05:00,0.67371,0.67378,0.67363,0.67373,610399998.0
2005-12-09 11:10:00,0.67377,0.67382,0.67365,0.6737,850300000.0
2005-12-09 11:15:00,0.67375,0.67375,0.67352,0.67357,1015399992.0
2005-12-09 11:20:00,0.6735,0.67362,0.67342,0.6736,864899999.0
2005-12-09 11:25:00,0.67357,0.67378,0.67357,0.67377,654700009.0
2005-12-09 11:30:00,0.67369,0.67369,0.67318,0.67346,921199991.0
2005-12-09 11:35:00,0.6735,0.67372,0.67348,0.67372,730999991.0
2005-12-09 11:40:00,0.67377,0.67395,0.67371,0.67382,739399995.0
2005-12-09 11:45:00,0.67384,0.67391,0.67373,0.6738,978600000.0
2005-12-09 11:50:00,0.6737,0.67378,0.67357,0.67359,918200004.0
2005-12-09 11:55:00,0.67365,0.67367,0.67355,0.67366,644100003.0
2005-12-09 12:00:00,0.6736,0.67368,0.67348,0.67356,807600008.0
2005-12-09 12:05:00,0.67357,0.67385,0.67357,0.67377,757199996.0
2005-12-09 12:10:00,0.67379,0.67382,0.67358,0.67366,583499997.0
2005-12-09 12:15:00,0.67363,0.67368,0.67353,0.67353,976799995.0
2005-12-09 12:20:00,0.67355,0.67365,0.67346,0.67365,865099997.0
2005-12-09 12:25:00,0.67363,0.67387,0.67358,0.67385,685599997.0
2005-12-09 12:30:00,0.67384,0.674,0.67379,0.67389,590800006.0
2005-12-09 12:35:00,0.6739,0.67416,0.67387,0.67408,851500001.0
2005-12-09 12:40:00,0.67403,0.67408,0.67374,0.67374,681799996.0
2005-12-09 12:45:00,0.67372,0.67382,0.67362,0.67362,783000006.0
2005-12-09 12:50:00,0.67362,0.67374,0.6736,0.6737,906600013.0
2005-12-09 12:55:00,0.67368,0.67376,0.67361,0.67363,710700004.0
2005-12-09 13:00:00,0.67364,0.6738,0.67358,0.6737,788400001.0
2005-12-09 13:05:00,0.67357,0.67401,0.67353,0.67401,923700005.0
2005-12-09 13:10:00,0.67393,0.67395,0.6738,0.67392,722599996.0
2005-12-09 13:15:00,0.67385,0.674,0.67385,0.674,525999999.0
2005-12-09 13:20:00,0.67397,0.67403,0.67381,0.67394,880399991.0
2005-12-09 13:25:00,0.67392,0.67392,0.67364,0.67383,738800008.0
2005-12-09 13:30:00,0.67384,0.67394,0.67381,0.67383,423300000.0
2005-12-09 13:35:00,0.67383,0.67408,0.67383,0.67397,446100003.0
2005-12-09 13:40:00,0.67397,0.67417,0.67395,0.67416,709700005.0
2005-12-09 13:45:00,0.67417,0.67423,0.67409,0.67413,800999993.0
2005-12-09 13:50:00,0.67411,0.67422,0.67406,0.67413,878300001.0
2005-12-09 13:55:00,0.67415,0.67431,0.67401,0.67422,545799995.0
2005-12-09 14:00:00,0.67427,0.67434,0.67414,0.67417,611699999.0
2005-12-09 14:05:00,0.6741,0.67427,0.6741,0.67412,875900003.0
2005-12-09 14:10:00,0.67413,0.67413,0.67385,0.6739,575699995.0
2005-12-09 14:15:00,0.67385,0.67395,0.67373,0.67383,557900000.0
2005-12-09 14:20:00,0.67388,0.6739,0.67373,0.6738,726199992.0
2005-12-09 14:25:00,0.6738,0.6739,0.67368,0.67385,825600005.0
2005-12-09 14:30:00,0.67382,0.6739,0.67374,0.67378,696899995.0
2005-12-09 14:35:00,0.67378,0.6738,0.67369,0.67377,830799996.0
2005-12-09 14:40:00,0.67375,0.67375,0.6735,0.6735,826199993.0
2005-12-09 14:45:00,0.6735,0.6736,0.6735,0.67359,643200002.0
2005-12-09 14:50:00,0.67359,0.67362,0.67347,0.67347,628399996.0
2005-12-09 14:55:00,0.6735,0.67353,0.67342,0.67353,705000003.0
2005-12-09 15:00:00,0.67354,0.6736,0.67346,0.67353,439199993.0
2005-12-09 15:05:00,0.67349,0.67354,0.67341,0.67341,736399993.0
2005-12-09 15:10:00,0.67342,0.67353,0.67319,0.67319,613600002.0
2005-12-09 15:15:00,0.6731,0.67339,0.673,0.673,686599990.0
2005-12-09 15:20:00,0.673,0.67331,0.67286,0.67327,737900002.0
2005-12-09 15:25:00,0.67324,0.67348,0.67306,0.67306,759399992.0
2005-12-09 15:30:00,0.67305,0.67336,0.67305,0.67321,619399990.0
2005-12-09 15:35:00,0.67328,0.67343,0.67314,0.67343,725600007.0
2005-12-09 15:40:00,0.67341,0.67341,0.67311,0.67329,649699997.0
2005-12-09 15:45:00,0.67325,0.67328,0.67317,0.67317,496499998.0
2005-12-09 15:50:00,0.67318,0.67334,0.6729,0.67292,688500007.0
2005-12-09 15:55:00,0.67285,0.67298,0.67263,0.67287,415099997.0
2005-12-09 16:00:00,0.67289,0.67304,0.67281,0.67281,637800010.0
2005-12-09 16:05:00,0.67274,0.67277,0.67242,0.67244,518400000.0
2005-12-09 16:10:00,0.67242,0.67268,0.67242,0.67265,649899999.0
2005-12-09 16:15:00,0.67271,0.67293,0.67271,0.67287,400600000.0
2005-12-09 16:20:00,0.67282,0.67289,0.67273,0.67288,655100000.0
2005-12-09 16:25:00,0.67288,0.67305,0.67286,0.67297,581800005.0
2005-12-09 16:30:00,0.67294,0.67301,0.67286,0.67289,644599997.0
2005-12-09 16:35:00,0.67297,0.67322,0.67295,0.67319,743299998.0
2005-12-09 16:40:00,0.67318,0.67329,0.67314,0.67327,875300009.0
2005-12-09 16:45:00,0.67324,0.67348,0.6731,0.67327,728099999.0
2005-12-09 16:50:00,0.6733,0.6741,0.6733,0.67408,595499993.0
2005-12-09 16:55:00,0.67401,0.67402,0.67385,0.67389,691599994.0
2005-12-09 17:00:00,0.67383,0.67383,0.67355,0.67368,711199999.0
2005-12-09 17:05:00,0.67367,0.67405,0.67367,0.67389,763999997.0
2005-12-09 17:10:00,0.67392,0.67394,0.67359,0.6737,778800005.0
2005-12-09 17:15:00,0.67373,0.67379,0.67359,0.6736,751099998.0
2005-12-09 17:20:00,0.67364,0.67364,0.67316,0.67323,510000000.0
2005-12-09 17:25:00,0.67329,0.67334,0.67317,0.67329,784299997.0
2005-12-09 17:30:00,0.67329,0.67335,0.67325,0.67332,722100005.0
2005-12-09 17:35:00,0.67333,0.67361,0.67328,0.67357,808700001.0
2005-12-09 17:40:00,0.67353,0.67364,0.67327,0.67342,584400002.0
2005-12-09 17:45:00,0.67344,0.67369,0.67338,0.67365,619499999.0
2005-12-09 17:50:00,0.67361,0.67368,0.67352,0.67364,887399995.0
2005-12-09 17:55:00,0.67362,0.6738,0.67362,0.67375,567499997.0
2005-12-09 18:00:00,0.67377,0.67402,0.67372,0.67385,5144599979.0
2005-12-09 18:05:00,0.67379,0.67388,0.6734,0.67373,7624300002.0
2005-12-09 18:10:00,0.67374,0.67387,0.67363,0.67385,5595200013.0
2005-12-09 18:15:00,0.6738,0.6738,0.67348,0.67348,4205600017.0
2005-12-09 18:20:00,0.6735,0.67361,0.67342,0.67342,4821400005.0
2005-12-09 18:25:00,0.67342,0.67359,0.67341,0.67351,4074500008.0
2005-12-09 18:30:00,0.67348,0.6735,0.67328,0.67329,4156999989.0
2005-12-09 18:35:00,0.67329,0.67349,0.67321,0.67329,1594399995.0
2005-12-09 18:40:00,0.67331,0.67351,0.67323,0.67342,2527699997.0
2005-12-09 18:45:00,0.67344,0.67355,0.67324,0.6734,1623500004.0
2005-12-09 18:50:00,0.67339,0.67344,0.67322,0.67331,1990999993.0
2005-12-09 18:55:00,0.67329,0.6735,0.67329,0.6734,2922200013.0
2005-12-09 19:00:00,0.67339,0.67372,0.67334,0.67368,2017300020.0
2005-12-09 19:05:00,0.67367,0.67378,0.67363,0.67375,2934800007.0
2005-12-09 19:10:00,0.67375,0.67393,0.67364,0.67388,1346800000.0
2005-12-09 19:15:00,0.67386,0.67392,0.67372,0.67375,2070899999.0
2005-12-09 19:20:00,0.67369,0.67369,0.67355,0.67362,1517200000.0
2005-12-09 19:25:00,0.67364,0.6738,0.67358,0.67367,2033299997.0
2005-12-09 19:30:00,0.67365,0.6738,0.67363,0.67366,2569299995.0
2005-12-09 19:35:00,0.67366,0.67385,0.67361,0.67378,2229500004.0
2005-12-09 19:40:00,0.67377,0.67385,0.67367,0.67367,2125800002.0
2005-12-09 19:45:00,0.67368,0.67368,0.67344,0.67353,888400005.0
2005-12-09 19:50:00,0.67353,0.67365,0.67345,0.67359,1021399999.0
2005-12-09 19:55:00,0.67364,0.67364,0.67346,0.67349,1657599993.0
2005-12-09 20:00:00,0.67353,0.67357,0.67347,0.6735,1006199992.0
2005-12-09 20:05:00,0.6735,0.67371,0.67347,0.67369,1466699998.0
2005-12-09 20:10:00,0.67368,0.6737,0.67357,0.67368,2279399996.0
2005-12-09 20:15:00,0.6737,0.67378,0.67365,0.67375,2310999997.0
2005-12-09 20:20:00,0.67379,0.67393,0.67371,0.67371,1525499990.0
2005-12-09 20:25:00,0.6737,0.67375,0.6736,0.67362,2782100001.0
2005-12-09 20:30:00,0.67363,0.67382,0.6736,0.6736,5154399998.0
2005-12-09 20:35:00,0.67358,0.67358,0.67322,0.67339,2517799983.0
2005-12-09 20:40:00,0.67342,0.67355,0.67333,0.67341,2515700020.0
2005-12-09 20:45:00,0.6734,0.67343,0.67326,0.67335,2431900002.0
2005-12-09 20:50:00,0.67337,0.6734,0.67327,0.67335,3746100023.0
2005-12-09 20:55:00,0.67337,0.67351,0.67333,0.67345,4989799999.0
2005-12-09 21:00:00,0.67348,0.67351,0.67332,0.67346,4701999987.0
2005-12-09 21:05:00,0.67343,0.6735,0.67333,0.6735,1964799988.0
2005-12-09 21:10:00,0.67349,0.67349,0.67331,0.67338,1448799987.0
2005-12-09 21:15:00,0.67338,0.6734,0.67314,0.67323,1784299996.0
2005-12-09 21:20:00,0.6733,0.67331,0.67314,0.6732,2499299978.0
2005-12-09 21:25:00,0.67323,0.67328,0.67314,0.67315,810899991.0
2005-12-09 21:30:00,0.67315,0.67326,0.6731,0.6732,2286300005.0
2005-12-09 21:35:00,0.67324,0.67328,0.67316,0.67327,1190899996.0
2005-12-09 21:40:00,0.67323,0.67338,0.67323,0.67334,1129300011.0
2005-12-09 21:45:00,0.67334,0.67337,0.67328,0.6733,1143200007.0
2005-12-09 21:50:00,0.67328,0.67339,0.67325,0.67337,673900002.0
2005-12-09 21:55:00,0.67336,0.67353,0.67326,0.67353,1015300002.0
2005-12-09 22:00:00,0.67352,0.67357,0.6734,0.67343,1369000016.0
2005-12-09 22:05:00,0.6734,0.67353,0.67339,0.67344,799899999.0
2005-12-09 22:10:00,0.67341,0.67348,0.67339,0.67345,748699994.0
2005-12-09 22:15:00,0.67346,0.6735,0.67327,0.67328,1913300005.0
2005-12-09 22:20:00,0.6733,0.67338,0.67328,0.67332,1475700001.0
2005-12-09 22:25:00,0.6733,0.67339,0.67325,0.6733,1286199999.0
2005-12-09 22:30:00,0.67334,0.67338,0.67324,0.67326,1075599999.0
2005-12-09 22:35:00,0.67327,0.67344,0.67324,0.67337,958799998.0
2005-12-09 22:40:00,0.67335,0.6734,0.67331,0.67336,1153999993.0
2005-12-09 22:45:00,0.67337,0.67337,0.67323,0.67328,817800006.0
2005-12-09 22:50:00,0.67336,0.67342,0.67318,0.67335,787000003.0
2005-12-09 22:55:00,0.67336,0.67336,0.67287,0.67287,1063900002.0
2005-12-09 23:00:00,0.67276,0.6731,0.67276,0.673,809099998.0
2005-12-09 23:05:00,0.67297,0.67304,0.67287,0.6729,664699999.0
2005-12-09 23:10:00,0.6729,0.67296,0.67283,0.67287,587999994.0
2005-12-09 23:15:00,0.67286,0.67293,0.6728,0.67285,391100000.0
2005-12-09 23:20:00,0.67284,0.67291,0.67276,0.67282,567699998.0
2005-12-09 23:25:00,0.6728,0.67295,0.67279,0.67287,322599998.0
2005-12-09 23:30:00,0.67288,0.67294,0.67278,0.67282,622699997.0
2005-12-09 23:35:00,0.67288,0.67293,0.67259,0.6728,917399997.0
2005-12-09 23:40:00,0.67279,0.67283,0.6727,0.67272,618399999.0
2005-12-09 23:45:00,0.67272,0.67295,0.67271,0.67288,569800006.0
2005-12-09 23:50:00,0.67283,0.67305,0.67283,0.67295,567600006.0
2005-12-09 23:55:00,0.67299,0.6731,0.67272,0.67305,875599997.0
2005-12-12 00:00:00,0.67245,0.67303,0.67239,0.67302,780799998.0
2005-12-12 00:05:00,0.67298,0.67315,0.67277,0.67307,648500000.0
2005-12-12 00:10:00,0.67312,0.67316,0.67298,0.67316,296399996.0
2005-12-12 00:15:00,0.67321,0.67326,0.6729,0.67317,678999998.0
2005-12-12 00:20:00,0.6731,0.67316,0.67293,0.67298,507299995.0
2005-12-12 00:25:00,0.67299,0.67309,0.67286,0.673,405599999.0
2005-12-12 00:30:00,0.67307,0.67307,0.67289,0.673,570999998.0
2005-12-12 00:35:00,0.67295,0.673,0.67288,0.67294,639599993.0
2005-12-12 00:40:00,0.67296,0.67298,0.67282,0.67293,611500002.0
2005-12-12 00:45:00,0.67293,0.67315,0.67293,0.6731,485499998.0
2005-12-12 00:50:00,0.67314,0.67318,0.67299,0.67311,562899996.0
2005-12-12 00:55:00,0.67315,0.67315,0.67304,0.67309,813500002.0
2005-12-12 01:00:00,0.67309,0.67315,0.67268,0.67307,676100001.0
2005-12-12 01:05:00,0.67305,0.67338,0.673,0.67329,810899992.0
2005-12-12 01:10:00,0.6733,0.67334,0.67321,0.67323,746699995.0
2005-12-12 01:15:00,0.67321,0.67332,0.67318,0.67327,496099996.0
2005-12-12 01:20:00,0.67325,0.67325,0.67306,0.67312,635700002.0
2005-12-12 01:25:00,0.67311,0.67329,0.67307,0.67321,688300009.0
2005-12-12 01:30:00,0.6732,0.67334,0.67316,0.67328,843800012.0
2005-12-12 01:35:00,0.67326,0.67342,0.67321,0.67339,849799995.0
2005-12-12 01:40:00,0.67333,0.67339,0.67317,0.67317,673399999.0
2005-12-12 01:45:00,0.67322,0.67331,0.67295,0.67314,697599994.0
2005-12-12 01:50:00,0.67317,0.67325,0.67306,0.67313,798100001.0
2005-12-12 01:55:00,0.67311,0.67314,0.67305,0.67307,673100006.0
2005-12-12 02:00:00,0.67307,0.67317,0.67301,0.67313,708400006.0
2005-12-12 02:05:00,0.6731,0.67325,0.67305,0.67317,514499995.0
2005-12-12 02:10:00,0.67318,0.67325,0.67317,0.67318,253099999.0
2005-12-12 02:15:00,0.67319,0.67332,0.67307,0.67314,808900001.0
2005-12-12 02:20:00,0.6731,0.6732,0.67304,0.67313,482600003.0
2005-12-12 02:25:00,0.67314,0.6733,0.67307,0.67329,862199987.0
2005-12-12 02:30:00,0.67326,0.6733,0.67315,0.67317,529100006.0
2005-12-12 02:35:00,0.6732,0.67326,0.67306,0.67306,626500007.0
2005-12-12 02:40:00,0.6731,0.6732,0.67301,0.6732,611700005.0
2005-12-12 02:45:00,0.67315,0.67325,0.67311,0.67315,531799995.0
2005-12-12 02:50:00,0.67312,0.67323,0.67303,0.67303,747300002.0
2005-12-12 02:55:00,0.67303,0.67312,0.673,0.67312,755500005.0
2005-12-12 03:00:00,0.67313,0.67313,0.67288,0.67294,573499992.0
2005-12-12 03:05:00,0.673,0.67311,0.67277,0.67278,886100013.0
2005-12-12 03:10:00,0.67282,0.67285,0.67259,0.67272,671099996.0
2005-12-12 03:15:00,0.67266,0.67268,0.6725,0.67265,739699990.0
2005-12-12 03:20:00,0.67261,0.67317,0.67257,0.67309,691699992.0
2005-12-12 03:25:00,0.67317,0.6733,0.67297,0.67299,963899994.0
2005-12-12 03:30:00,0.67299,0.67303,0.67288,0.67294,395099999.0
2005-12-12 03:35:00,0.67293,0.67308,0.67291,0.67306,683900002.0
2005-12-12 03:40:00,0.673,0.67336,0.67275,0.67275,857799996.0
2005-12-12 03:45:00,0.67266,0.67276,0.67255,0.67268,680599993.0
2005-12-12 03:50:00,0.67267,0.67284,0.67264,0.67278,815499994.0
2005-12-12 03:55:00,0.67274,0.67307,0.6727,0.67302,772300002.0
2005-12-12 04:00:00,0.67299,0.67314,0.67297,0.67308,701200007.0
2005-12-12 04:05:00,0.67309,0.67331,0.67298,0.6732,727200000.0
2005-12-12 04:10:00,0.67322,0.67329,0.6731,0.67328,479399997.0
2005-12-12 04:15:00,0.67325,0.67329,0.67313,0.67317,825999985.0
2005-12-12 04:20:00,0.67319,0.67339,0.67319,0.67328,681399995.0
2005-12-12 04:25:00,0.67325,0.67335,0.67314,0.67321,662899991.0
2005-12-12 04:30:00,0.67319,0.67327,0.67302,0.67305,679400002.0
2005-12-12 04:35:00,0.67303,0.67315,0.67299,0.67305,754100001.0
2005-12-12 04:40:00,0.6731,0.67316,0.67299,0.67302,547799999.0
2005-12-12 04:45:00,0.67293,0.67296,0.6728,0.67289,612400008.0
2005-12-12 04:50:00,0.67286,0.67292,0.67274,0.67277,606000001.0
2005-12-12 04:55:00,0.67275,0.6728,0.67257,0.67273,577999999.0
2005-12-12 05:00:00,0.67267,0.67273,0.67258,0.67267,678300003.0
2005-12-12 05:05:00,0.67269,0.67276,0.67264,0.67276,419400002.0
2005-12-12 05:10:00,0.67273,0.6728,0.67269,0.67276,511399995.0
2005-12-12 05:15:00,0.67277,0.67306,0.67276,0.67306,740400006.0
2005-12-12 05:20:00,0.67309,0.67309,0.67293,0.67297,379399998.0
2005-12-12 05:25:00,0.673,0.67301,0.67266,0.67285,546400003.0
2005-12-12 05:30:00,0.6729,0.67292,0.67247,0.67252,694700004.0
2005-12-12 05:35:00,0.67253,0.67253,0.67228,0.67241,645999991.0
2005-12-12 05:40:00,0.67239,0.67252,0.67235,0.67246,514799993.0
2005-12-12 05:45:00,0.67246,0.67261,0.67226,0.67226,828000001.0
2005-12-12 05:50:00,0.67232,0.67232,0.67217,0.67225,549400002.0
2005-12-12 05:55:00,0.67227,0.67238,0.67218,0.67238,488300000.0
2005-12-12 06:00:00,0.67241,0.67243,0.67227,0.6723,294899999.0
2005-12-12 06:05:00,0.67231,0.67252,0.67225,0.67246,803900006.0
2005-12-12 06:10:00,0.67246,0.6725,0.67231,0.67239,804800003.0
2005-12-12 06:15:00,0.67238,0.67276,0.67238,0.67274,471099992.0
2005-12-12 06:20:00,0.67267,0.67275,0.67247,0.67254,580000002.0
2005-12-12 06:25:00,0.67256,0.67268,0.67245,0.67257,700699997.0
2005-12-12 06:30:00,0.67256,0.6727,0.67256,0.6727,565800000.0
2005-12-12 06:35:00,0.67273,0.67278,0.67258,0.67259,423999995.0
2005-12-12 06:40:00,0.67265,0.67273,0.67252,0.67252,666400001.0
2005-12-12 06:45:00,0.67258,0.67263,0.67249,0.67255,841999992.0
2005-12-12 06:50:00,0.67258,0.67294,0.67258,0.6729,514000002.0
2005-12-12 06:55:00,0.67291,0.67293,0.67277,0.67284,784199995.0
2005-12-12 07:00:00,0.6728,0.67298,0.67278,0.67279,573000000.0
2005-12-12 07:05:00,0.67284,0.67284,0.67262,0.67267,666600002.0
2005-12-12 07:10:00,0.67265,0.67268,0.67255,0.67257,516899999.0
2005-12-12 07:15:00,0.67261,0.67263,0.67232,0.6724,728500006.0
2005-12-12 07:20:00,0.67243,0.6725,0.67237,0.6725,535899989.0
2005-12-12 07:25:00,0.67246,0.67251,0.6723,0.6723,550199996.0
2005-12-12 07:30:00,0.67233,0.67244,0.67228,0.67243,781899993.0
2005-12-12 07:35:00,0.67243,0.67279,0.67239,0.67272,856000003.0
2005-12-12 07:40:00,0.67268,0.67278,0.67257,0.67265,857400003.0
2005-12-12 07:45:00,0.67264,0.6728,0.67264,0.67273,456300001.0
2005-12-12 07:50:00,0.67273,0.67273,0.67255,0.67255,778099999.0
2005-12-12 07:55:00,0.67251,0.67265,0.67251,0.67262,624699999.0
2005-12-12 08:00:00,0.67256,0.67269,0.67255,0.67268,574499999.0
2005-12-12 08:05:00,0.67269,0.67274,0.67254,0.67274,771200002.0
2005-12-12 08:10:00,0.67275,0.67275,0.67258,0.67261,534400006.0
2005-12-12 08:15:00,0.67264,0.67292,0.67261,0.67292,697500003.0
2005-12-12 08:20:00,0.67285,0.6731,0.67278,0.67306,709199996.0
2005-12-12 08:25:00,0.67298,0.67299,0.67278,0.67283,483100002.0
2005-12-12 08:30:00,0.67287,0.67295,0.67268,0.67275,803100000.0
2005-12-12 08:35:00,0.67273,0.6729,0.67264,0.6729,475000005.0
2005-12-12 08:40:00,0.67287,0.67289,0.67249,0.67259,797700009.0
2005-12-12 08:45:00,0.67261,0.67268,0.67251,0.67263,647600000.0
2005-12-12 08:50:00,0.67263,0.67275,0.6726,0.67273,664799995.0
2005-12-12 08:55:00,0.67277,0.67289,0.67269,0.67289,691100006.0
2005-12-12 09:00:00,0.67296,0.67302,0.67282,0.67288,719300007.0
2005-12-12 09:05:00,0.67292,0.67292,0.67241,0.67247,966100007.0
2005-12-12 09:10:00,0.67249,0.67263,0.67247,0.67256,571999998.0
2005-12-12 09:15:00,0.67253,0.67271,0.67252,0.67259,501299997.0
2005-12-12 09:20:00,0.67255,0.67275,0.67244,0.67263,884500004.0
2005-12-12 09:25:00,0.67266,0.67273,0.67254,0.67261,766699996.0
2005-12-12 09:30:00,0.67271,0.67282,0.67253,0.67253,639699991.0
2005-12-12 09:35:00,0.67251,0.67252,0.67213,0.67222,680500001.0
2005-12-12 09:40:00,0.67227,0.67241,0.67216,0.67225,759000000.0
2005-12-12 09:45:00,0.67232,0.67246,0.67221,0.67225,774299999.0
2005-12-12 09:50:00,0.67223,0.67238,0.67207,0.67231,598900002.0
2005-12-12 09:55:00,0.67218,0.67218,0.672,0.67202,599299994.0
2005-12-12 10:00:00,0.6721,0.67223,0.67202,0.6722,746399993.0
2005-12-12 10:05:00,0.67216,0.67233,0.67216,0.67229,586400005.0
2005-12-12 10:10:00,0.67229,0.67229,0.67211,0.67228,352499998.0
2005-12-12 10:15:00,0.67231,0.67234,0.67206,0.6722,775299993.0
2005-12-12 10:20:00,0.6723,0.67295,0.6723,0.6727,448199992.0
2005-12-12 10:25:00,0.67269,0.6732,0.67258,0.67319,1045300004.0
2005-12-12 10:30:00,0.6732,0.67325,0.673,0.673,612500003.0
2005-12-12 10:35:00,0.67299,0.67324,0.67288,0.67322,743899995.0
2005-12-12 10:40:00,0.67323,0.67345,0.67322,0.67343,783899998.0
2005-12-12 10:45:00,0.67344,0.67348,0.67327,0.67328,563399995.0
2005-12-12 10:50:00,0.67326,0.67326,0.673,0.67305,686999995.0
2005-12-12 10:55:00,0.67308,0.67322,0.67298,0.67322,735399999.0
2005-12-12 11:00:00,0.67328,0.67364,0.67328,0.67359,699499999.0
2005-12-12 11:05:00,0.67356,0.67361,0.67308,0.67308,586699998.0
2005-12-12 11:10:00,0.67307,0.67345,0.67304,0.67333,569699996.0
2005-12-12 11:15:00,0.6734,0.67348,0.67335,0.67343,868199995.0
2005-12-12 11:20:00,0.6734,0.67363,0.67337,0.67351,568199996.0
2005-12-12 11:25:00,0.67346,0.67391,0.67346,0.67362,876099997.0
2005-12-12 11:30:00,0.67367,0.67368,0.67339,0.67347,681099998.0
2005-12-12 11:35:00,0.6735,0.67353,0.67318,0.67318,732599997.0
2005-12-12 11:40:00,0.67309,0.6732,0.67299,0.67304,500500000.0
2005-12-12 11:45:00,0.67305,0.67305,0.67274,0.67281,1024799993.0
2005-12-12 11:50:00,0.6727,0.67277,0.67262,0.67267,969399995.0
2005-12-12 11:55:00,0.67268,0.67283,0.67256,0.67282,547199999.0
2005-12-12 12:00:00,0.67277,0.6729,0.67269,0.6728,928399995.0
2005-12-12 12:05:00,0.67279,0.67299,0.67279,0.67292,777000003.0
2005-12-12 12:10:00,0.67293,0.67332,0.67293,0.67325,659100005.0
2005-12-12 12:15:00,0.67322,0.67332,0.67314,0.67331,615900003.0
2005-12-12 12:20:00,0.67333,0.67351,0.67323,0.67351,699400004.0
2005-12-12 12:25:00,0.67353,0.67353,0.67339,0.67345,1079299996.0
2005-12-12 12:30:00,0.67343,0.67363,0.67339,0.6736,447900001.0
2005-12-12 12:35:00,0.67363,0.67381,0.67349,0.67353,658900010.0
2005-12-12 12:40:00,0.67346,0.67362,0.67334,0.67362,591699994.0
2005-12-12 12:45:00,0.67363,0.67369,0.67352,0.67355,574900003.0
2005-12-12 12:50:00,0.67356,0.67364,0.67344,0.67363,834099989.0
2005-12-12 12:55:00,0.67361,0.67381,0.67353,0.67377,778700005.0
2005-12-12 13:00:00,0.67379,0.67383,0.67366,0.67376,631300001.0
2005-12-12 13:05:00,0.67374,0.67379,0.67359,0.67374,655899997.0
2005-12-12 13:10:00,0.67367,0.67374,0.67365,0.67373,506700003.0
2005-12-12 13:15:00,0.67367,0.67374,0.67356,0.67373,672600005.0
2005-12-12 13:20:00,0.67372,0.67378,0.6737,0.67375,490800001.0
2005-12-12 13:25:00,0.67374,0.67378,0.67363,0.67378,509800000.0
2005-12-12 13:30:00,0.67381,0.67384,0.67366,0.67372,836299994.0
2005-12-12 13:35:00,0.67373,0.67381,0.67363,0.67376,609800005.0
2005-12-12 13:40:00,0.67383,0.67386,0.67375,0.67378,484300006.0
2005-12-12 13:45:00,0.67378,0.67388,0.67374,0.67377,680800003.0
2005-12-12 13:50:00,0.67375,0.67385,0.67353,0.6736,814299996.0
2005-12-12 13:55:00,0.67363,0.6737,0.6735,0.67365,493700005.0
2005-12-12 14:00:00,0.67362,0.67371,0.67355,0.67359,685100004.0
2005-12-12 14:05:00,0.67355,0.67357,0.67344,0.67344,805500016.0
2005-12-12 14:10:00,0.67346,0.67352,0.67338,0.67346,618100001.0
2005-12-12 14:15:00,0.67346,0.67351,0.6734,0.6734,608700008.0
2005-12-12 14:20:00,0.6734,0.67353,0.6734,0.6735,437200007.0
2005-12-12 14:25:00,0.6735,0.67355,0.67343,0.6735,964300006.0
2005-12-12 14:30:00,0.67346,0.67363,0.67346,0.67358,532700002.0
2005-12-12 14:35:00,0.67359,0.67388,0.67359,0.67387,782700008.0
2005-12-12 14:40:00,0.67388,0.67402,0.67385,0.67402,428900001.0
2005-12-12 14:45:00,0.67404,0.67419,0.6739,0.67398,643400000.0
2005-12-12 14:50:00,0.67397,0.67506,0.67397,0.67477,821300000.0
2005-12-12 14:55:00,0.67473,0.67476,0.67423,0.67431,634600007.0
2005-12-12 15:00:00,0.67427,0.6743,0.67404,0.67422,722900003.0
2005-12-12 15:05:00,0.67423,0.67428,0.67412,0.67412,633200002.0
2005-12-12 15:10:00,0.6741,0.67426,0.67402,0.67418,664800001.0
2005-12-12 15:15:00,0.67419,0.67467,0.67419,0.67467,647100007.0
2005-12-12 15:20:00,0.67473,0.6751,0.67463,0.67487,573799997.0
2005-12-12 15:25:00,0.67486,0.67494,0.67464,0.6748,642999997.0
2005-12-12 15:30:00,0.67475,0.67477,0.67437,0.67437,442700007.0
2005-12-12 15:35:00,0.67436,0.67442,0.67417,0.6743,593799996.0
2005-12-12 15:40:00,0.67428,0.67455,0.67415,0.67448,901000006.0
2005-12-12 15:45:00,0.67449,0.67467,0.67434,0.67434,922999996.0
2005-12-12 15:50:00,0.67437,0.67444,0.67405,0.67405,1012100001.0
2005-12-12 15:55:00,0.67405,0.67419,0.67403,0.67415,823600003.0
2005-12-12 16:00:00,0.67414,0.67428,0.67399,0.67423,704099996.0
2005-12-12 16:05:00,0.67422,0.67456,0.67421,0.6744,778900004.0
2005-12-12 16:10:00,0.67441,0.67453,0.67431,0.67447,646199996.0
2005-12-12 16:15:00,0.67445,0.67449,0.67427,0.67449,436400003.0
2005-12-12 16:20:00,0.67451,0.67476,0.67447,0.67467,680299992.0
2005-12-12 16:25:00,0.67467,0.67476,0.67452,0.67472,704099997.0
2005-12-12 16:30:00,0.6747,0.67485,0.67451,0.67453,731899995.0
2005-12-12 16:35:00,0.67463,0.67487,0.67455,0.67485,645700003.0
2005-12-12 16:40:00,0.67484,0.67492,0.67464,0.67478,770900002.0
2005-12-12 16:45:00,0.67472,0.67481,0.67468,0.6747,787599998.0
2005-12-12 16:50:00,0.67477,0.67483,0.67471,0.67472,658200005.0
2005-12-12 16:55:00,0.67469,0.67482,0.67468,0.67475,910499996.0
2005-12-12 17:00:00,0.67471,0.6748,0.67462,0.67462,661999998.0
2005-12-12 17:05:00,0.6746,0.67473,0.67456,0.67466,705400001.0
2005-12-12 17:10:00,0.67477,0.67483,0.67463,0.67475,634199994.0
2005-12-12 17:15:00,0.67477,0.67486,0.67473,0.67478,745099994.0
2005-12-12 17:20:00,0.67484,0.67484,0.67472,0.67473,491000003.0
2005-12-12 17:25:00,0.6747,0.67484,0.67469,0.67475,630199996.0
2005-12-12 17:30:00,0.67478,0.67492,0.67472,0.67482,707600009.0
2005-12-12 17:35:00,0.67485,0.67489,0.67479,0.67483,696499997.0
2005-12-12 17:40:00,0.67482,0.67489,0.67475,0.67485,736199995.0
2005-12-12 17:45:00,0.67478,0.67478,0.67466,0.67473,763799998.0
2005-12-12 17:50:00,0.67468,0.67481,0.67463,0.67475,406800001.0
2005-12-12 17:55:00,0.67473,0.67481,0.67434,0.67434,887400004.0
2005-12-12 18:00:00,0.67423,0.67442,0.67422,0.67436,6113500015.0
2005-12-12 18:05:00,0.67433,0.67439,0.67425,0.67428,4128799990.0
2005-12-12 18:10:00,0.6743,0.67461,0.67428,0.6746,5388299997.0
2005-12-12 18:15:00,0.67462,0.67472,0.6745,0.67464,5742699997.0
2005-12-12 18:20:00,0.67465,0.67511,0.67459,0.67474,4366800001.0
2005-12-12 18:25:00,0.67474,0.67486,0.67442,0.67461,4432699991.0
2005-12-12 18:30:00,0.67459,0.6746,0.67439,0.67445,4114899992.0
2005-12-12 18:35:00,0.67445,0.67448,0.67426,0.67442,1673500018.0
2005-12-12 18:40:00,0.67445,0.67459,0.67437,0.67453,2524800001.0
2005-12-12 18:45:00,0.67457,0.67475,0.67452,0.67456,1132500004.0
2005-12-12 18:50:00,0.67452,0.67467,0.67449,0.67467,1802300009.0
2005-12-12 18:55:00,0.67466,0.6747,0.6745,0.67455,2647500000.0
2005-12-12 19:00:00,0.67455,0.6747,0.67454,0.6746,1775700012.0
2005-12-12 19:05:00,0.67456,0.6746,0.67442,0.67453,2889599998.0
2005-12-12 19:10:00,0.67455,0.6746,0.67447,0.67453,1241000002.0
2005-12-12 19:15:00,0.67452,0.67465,0.67444,0.6746,2229399989.0
2005-12-12 19:20:00,0.67457,0.67476,0.67455,0.67473,1541899993.0
2005-12-12 19:25:00,0.67476,0.67497,0.67468,0.67484,2543099991.0
2005-12-12 19:30:00,0.67481,0.67483,0.67464,0.67472,2662100014.0
2005-12-12 19:35:00,0.67473,0.67473,0.67428,0.67428,2479000002.0
2005-12-12 19:40:00,0.6742,0.67421,0.67374,0.67374,1877299990.0
2005-12-12 19:45:00,0.67373,0.67404,0.67362,0.67389,1085200001.0
2005-12-12 19:50:00,0.67388,0.67403,0.67372,0.67403,1243199997.0
2005-12-12 19:55:00,0.67406,0.67406,0.67392,0.674,1353300002.0
2005-12-12 20:00:00,0.6741,0.67414,0.67394,0.67397,989199996.0
2005-12-12 20:05:00,0.67395,0.67401,0.6739,0.67395,1307700005.0
2005-12-12 20:10:00,0.67392,0.67403,0.67363,0.67373,2280800001.0
2005-12-12 20:15:00,0.67375,0.67378,0.67355,0.67355,1961599998.0
2005-12-12 20:20:00,0.67357,0.67358,0.67345,0.67345,1167099999.0
2005-12-12 20:25:00,0.67344,0.67353,0.67324,0.67342,3022699999.0
2005-12-12 20:30:00,0.67343,0.67353,0.67338,0.67342,4600999980.0
2005-12-12 20:35:00,0.67346,0.6735,0.6734,0.6734,2599600014.0
2005-12-12 20:40:00,0.67338,0.67342,0.67326,0.67328,2594800008.0
2005-12-12 20:45:00,0.6733,0.67335,0.67315,0.67335,2372200000.0
2005-12-12 20:50:00,0.67335,0.67335,0.67317,0.67325,4022200020.0
2005-12-12 20:55:00,0.67324,0.67332,0.67312,0.67325,4651099988.0
2005-12-12 21:00:00,0.67328,0.67334,0.67323,0.6733,4436599992.0
2005-12-12 21:05:00,0.67328,0.67335,0.67323,0.67331,2075899995.0
2005-12-12 21:10:00,0.67331,0.67335,0.67321,0.67324,1570700007.0
2005-12-12 21:15:00,0.67324,0.67328,0.67314,0.67315,1660599995.0
2005-12-12 21:20:00,0.67322,0.67329,0.67319,0.6732,2217899998.0
2005-12-12 21:25:00,0.67322,0.67327,0.67314,0.67316,817800001.0
2005-12-12 21:30:00,0.67315,0.67322,0.6731,0.6731,2181400002.0
2005-12-12 21:35:00,0.67312,0.6732,0.67309,0.67317,939700006.0
2005-12-12 21:40:00,0.67311,0.67316,0.67292,0.67304,1058800002.0
2005-12-12 21:45:00,0.67303,0.67303,0.67291,0.67298,1090299997.0
2005-12-12 21:50:00,0.67298,0.67303,0.67287,0.67288,1104599987.0
2005-12-12 21:55:00,0.67288,0.67294,0.67266,0.67278,1177899999.0
2005-12-12 22:00:00,0.67278,0.6729,0.67267,0.67269,1434700000.0
2005-12-12 22:05:00,0.67265,0.67289,0.67265,0.67287,1103699997.0
2005-12-12 22:10:00,0.67284,0.6729,0.67276,0.6729,800600000.0
2005-12-12 22:15:00,0.67288,0.673,0.6728,0.67297,1510299999.0
2005-12-12 22:20:00,0.67298,0.67299,0.67283,0.67287,1524500006.0
2005-12-12 22:25:00,0.67285,0.6729,0.67285,0.67285,1437800002.0
2005-12-12 22:30:00,0.67288,0.67305,0.67286,0.67297,1067899998.0
2005-12-12 22:35:00,0.67292,0.673,0.6729,0.67297,837999992.0
2005-12-12 22:40:00,0.67295,0.6731,0.67295,0.6731,1254600002.0
2005-12-12 22:45:00,0.67313,0.67324,0.67306,0.6731,838700003.0
2005-12-12 22:50:00,0.67314,0.67321,0.67307,0.67317,517399993.0
2005-12-12 22:55:00,0.67319,0.67324,0.67292,0.67292,933699997.0
2005-12-12 23:00:00,0.6728,0.67315,0.6728,0.67312,774300001.0
2005-12-12 23:05:00,0.67314,0.67327,0.67312,0.67316,1130199994.0
2005-12-12 23:10:00,0.6732,0.67323,0.67306,0.67311,673800006.0
2005-12-12 23:15:00,0.67311,0.67321,0.67309,0.67321,535500003.0
2005-12-12 23:20:00,0.67323,0.67333,0.67323,0.67327,383399998.0
2005-12-12 23:25:00,0.67325,0.67333,0.67312,0.67312,436999998.0
2005-12-12 23:30:00,0.67313,0.67318,0.67301,0.67307,788100000.0
2005-12-12 23:35:00,0.67312,0.6732,0.67295,0.67301,609499995.0
2005-12-12 23:40:00,0.67298,0.67298,0.67285,0.67287,427499996.0
2005-12-12 23:45:00,0.67287,0.6729,0.67275,0.67278,247500000.0
2005-12-12 23:50:00,0.67275,0.67296,0.67275,0.67285,551000007.0
2005-12-12 23:55:00,0.6729,0.6729,0.67251,0.67284,503599997.0
2005-12-13 00:00:00,0.67282,0.67291,0.67239,0.67278,819599992.0
2005-12-13 00:05:00,0.67267,0.67315,0.67253,0.67293,847599996.0
2005-12-13 00:10:00,0.67261,0.67312,0.67261,0.67288,837199992.0
2005-12-13 00:15:00,0.67267,0.6732,0.67267,0.67306,650700013.0
2005-12-13 00:20:00,0.6729,0.67325,0.67285,0.67316,944599988.0
2005-12-13 00:25:00,0.67309,0.6732,0.67261,0.67296,945800011.0
2005-12-13 00:30:00,0.67288,0.67331,0.67278,0.67325,728299997.0
2005-12-13 00:35:00,0.67318,0.67326,0.67318,0.67325,459499993.0
2005-12-13 00:40:00,0.67327,0.67333,0.67318,0.6732,456899999.0
2005-12-13 00:45:00,0.67322,0.67326,0.67315,0.67318,668099991.0
2005-12-13 00:50:00,0.67324,0.67327,0.67309,0.67317,488099999.0
2005-12-13 00:55:00,0.6732,0.67322,0.67312,0.6732,578400003.0
2005-12-13 01:00:00,0.67317,0.67326,0.6731,0.67325,523400007.0
2005-12-13 01:05:00,0.67321,0.6734,0.67316,0.67332,612100002.0
2005-12-13 01:10:00,0.67335,0.67341,0.67324,0.67328,660599995.0
2005-12-13 01:15:00,0.67326,0.67332,0.6732,0.67325,438000003.0
2005-12-13 01:20:00,0.67327,0.67333,0.67325,0.67327,549000004.0
2005-12-13 01:25:00,0.67324,0.6734,0.67324,0.67339,495900000.0
2005-12-13 01:30:00,0.67335,0.67341,0.67331,0.67332,487300002.0
2005-12-13 01:35:00,0.67332,0.67341,0.67326,0.67338,538100001.0
2005-12-13 01:40:00,0.67333,0.67339,0.67321,0.67332,649200009.0
2005-12-13 01:45:00,0.67338,0.6734,0.67324,0.67335,750500000.0
2005-12-13 01:50:00,0.67332,0.67342,0.67321,0.67332,713800005.0
2005-12-13 01:55:00,0.67332,0.67345,0.67329,0.67335,766399996.0
2005-12-13 02:00:00,0.67335,0.6734,0.67311,0.67322,853200010.0
2005-12-13 02:05:00,0.67326,0.67336,0.67319,0.67329,819699998.0
2005-12-13 02:10:00,0.6733,0.67338,0.67328,0.67328,451800001.0
2005-12-13 02:15:00,0.67332,0.6734,0.67329,0.67329,713199998.0
2005-12-13 02:20:00,0.67334,0.6734,0.6732,0.67329,520100003.0
2005-12-13 02:25:00,0.67332,0.67336,0.67325,0.67335,631400000.0
2005-12-13 02:30:00,0.67332,0.67338,0.67329,0.67331,505100006.0
2005-12-13 02:35:00,0.67328,0.67328,0.67317,0.6732,703299996.0
2005-12-13 02:40:00,0.67326,0.67336,0.67322,0.67334,703600000.0
2005-12-13 02:45:00,0.67332,0.67335,0.67312,0.67316,684200004.0
2005-12-13 02:50:00,0.67312,0.67323,0.67311,0.67321,569800005.0
2005-12-13 02:55:00,0.67324,0.67329,0.67309,0.6732,625599995.0
2005-12-13 03:00:00,0.67328,0.6733,0.67317,0.67325,754600004.0
2005-12-13 03:05:00,0.67325,0.67326,0.67308,0.6732,593300003.0
2005-12-13 03:10:00,0.67322,0.67322,0.6729,0.673,756099989.0
2005-12-13 03:15:00,0.67303,0.67315,0.673,0.673,593099999.0
2005-12-13 03:20:00,0.67302,0.67322,0.67298,0.67318,614700003.0
2005-12-13 03:25:00,0.67317,0.67329,0.67312,0.67313,722800002.0
2005-12-13 03:30:00,0.67304,0.6731,0.67295,0.67305,767100003.0
2005-12-13 03:35:00,0.67305,0.67312,0.67296,0.67303,608300003.0
2005-12-13 03:40:00,0.67304,0.67314,0.67304,0.6731,646200004.0
2005-12-13 03:45:00,0.67311,0.67329,0.67311,0.67327,668100006.0
2005-12-13 03:50:00,0.67323,0.67331,0.67313,0.67325,414699995.0
2005-12-13 03:55:00,0.67317,0.67317,0.67295,0.673,605899999.0
2005-12-13 04:00:00,0.67301,0.67321,0.67301,0.67314,649099993.0
2005-12-13 04:05:00,0.67314,0.6732,0.67303,0.6732,542599997.0
2005-12-13 04:10:00,0.6732,0.6732,0.67311,0.67315,708400009.0
2005-12-13 04:15:00,0.67318,0.6733,0.67315,0.67327,541100006.0
2005-12-13 04:20:00,0.67327,0.67335,0.67323,0.67327,489300000.0
2005-12-13 04:25:00,0.6733,0.67333,0.6732,0.67328,293200003.0
2005-12-13 04:30:00,0.67328,0.67335,0.67325,0.67328,502099992.0
2005-12-13 04:35:00,0.67329,0.67336,0.67318,0.6732,671899992.0
2005-12-13 04:40:00,0.67325,0.67335,0.6732,0.67329,577899996.0
2005-12-13 04:45:00,0.67318,0.67326,0.67316,0.67321,601900002.0
2005-12-13 04:50:00,0.6732,0.67333,0.67309,0.67328,802100008.0
2005-12-13 04:55:00,0.6732,0.67332,0.67317,0.67328,760999999.0
2005-12-13 05:00:00,0.67323,0.67336,0.67321,0.67333,575799996.0
2005-12-13 05:05:00,0.67338,0.67338,0.6733,0.67338,349499998.0
2005-12-13 05:10:00,0.6733,0.67336,0.67322,0.67323,475900000.0
2005-12-13 05:15:00,0.67326,0.67333,0.67325,0.6733,511699999.0
2005-12-13 05:20:00,0.67328,0.67331,0.67322,0.67325,438699998.0
2005-12-13 05:25:00,0.67331,0.67337,0.67321,0.67327,559899996.0
2005-12-13 05:30:00,0.67326,0.67328,0.67315,0.67321,453099997.0
2005-12-13 05:35:00,0.67325,0.67326,0.67316,0.67324,415900003.0
2005-12-13 05:40:00,0.67331,0.67331,0.67323,0.67328,378099996.0
2005-12-13 05:45:00,0.67328,0.67333,0.6732,0.67325,567199997.0
2005-12-13 05:50:00,0.6733,0.67334,0.67325,0.6733,525300004.0
2005-12-13 05:55:00,0.6733,0.67332,0.67323,0.67323,305099996.0
2005-12-13 06:00:00,0.67326,0.67334,0.67324,0.67332,516200001.0
2005-12-13 06:05:00,0.67333,0.67355,0.6732,0.67353,693099996.0
2005-12-13 06:10:00,0.67362,0.67366,0.67338,0.67354,641400002.0
2005-12-13 06:15:00,0.67353,0.67374,0.6735,0.67374,730699993.0
2005-12-13 06:20:00,0.67374,0.67382,0.67372,0.67372,490599993.0
2005-12-13 06:25:00,0.67373,0.67383,0.67372,0.67383,639399998.0
2005-12-13 06:30:00,0.67386,0.67398,0.67378,0.67388,565100007.0
2005-12-13 06:35:00,0.67388,0.67392,0.67381,0.67387,670899998.0
2005-12-13 06:40:00,0.67389,0.67389,0.6738,0.6738,406100004.0
2005-12-13 06:45:00,0.67388,0.67388,0.67375,0.67381,700999998.0
2005-12-13 06:50:00,0.67377,0.6738,0.6737,0.67377,255300002.0
2005-12-13 06:55:00,0.67375,0.6738,0.6737,0.67375,434600006.0
2005-12-13 07:00:00,0.6737,0.6738,0.6737,0.67378,358799998.0
2005-12-13 07:05:00,0.67373,0.67388,0.67373,0.67388,727100006.0
2005-12-13 07:10:00,0.67385,0.67389,0.67373,0.67377,594800000.0
2005-12-13 07:15:00,0.67382,0.67384,0.67375,0.67381,579799998.0
2005-12-13 07:20:00,0.67383,0.674,0.67372,0.67392,828300000.0
2005-12-13 07:25:00,0.6739,0.67413,0.6739,0.67413,750000003.0
2005-12-13 07:30:00,0.67413,0.67417,0.67395,0.67407,694299998.0
2005-12-13 07:35:00,0.67407,0.67419,0.674,0.67413,481599996.0
2005-12-13 07:40:00,0.67416,0.67416,0.67399,0.67399,836499995.0
2005-12-13 07:45:00,0.67394,0.67399,0.67378,0.67389,672200005.0
2005-12-13 07:50:00,0.6739,0.6739,0.67367,0.67383,433200003.0
2005-12-13 07:55:00,0.67387,0.67388,0.67375,0.67388,794400002.0
2005-12-13 08:00:00,0.6738,0.6739,0.67367,0.67375,797600005.0
2005-12-13 08:05:00,0.67375,0.67381,0.67366,0.67375,479999995.0
2005-12-13 08:10:00,0.67375,0.67382,0.6737,0.6738,722800002.0
2005-12-13 08:15:00,0.67385,0.674,0.67383,0.67394,672700006.0
2005-12-13 08:20:00,0.67391,0.67394,0.67386,0.67394,925399995.0
2005-12-13 08:25:00,0.6739,0.67399,0.67383,0.67396,525799996.0
2005-12-13 08:30:00,0.67402,0.67407,0.6739,0.67405,674000005.0
2005-12-13 08:35:00,0.67401,0.67406,0.67395,0.67401,429700001.0
2005-12-13 08:40:00,0.67391,0.67403,0.67381,0.67395,692099999.0
2005-12-13 08:45:00,0.67393,0.67414,0.67388,0.6741,786299993.0
2005-12-13 08:50:00,0.67412,0.67418,0.67405,0.67409,652999989.0
2005-12-13 08:55:00,0.67405,0.67413,0.67395,0.67403,773399995.0
2005-12-13 09:00:00,0.67401,0.67409,0.67397,0.67406,621099995.0
2005-12-13 09:05:00,0.67412,0.67414,0.6739,0.67395,533199997.0
2005-12-13 09:10:00,0.67391,0.67408,0.67388,0.67405,815100009.0
2005-12-13 09:15:00,0.67409,0.67443,0.67403,0.67428,446199997.0
2005-12-13 09:20:00,0.6743,0.67435,0.67417,0.6743,876600003.0
2005-12-13 09:25:00,0.67433,0.67434,0.67399,0.67407,679800001.0
2005-12-13 09:30:00,0.67407,0.67408,0.67394,0.67394,707399996.0
2005-12-13 09:35:00,0.67395,0.67397,0.67361,0.67365,709199998.0
2005-12-13 09:40:00,0.67362,0.67378,0.67359,0.67362,973399994.0
2005-12-13 09:45:00,0.67358,0.67365,0.67342,0.67353,589000006.0
2005-12-13 09:50:00,0.67354,0.6737,0.67348,0.67365,636200004.0
2005-12-13 09:55:00,0.67363,0.67367,0.67314,0.67319,597199996.0
2005-12-13 10:00:00,0.67315,0.67318,0.67282,0.67285,809500001.0
2005-12-13 10:05:00,0.67288,0.67315,0.6728,0.67305,710099997.0
2005-12-13 10:10:00,0.6731,0.67341,0.6731,0.67327,505599999.0
2005-12-13 10:15:00,0.67326,0.67338,0.67316,0.67327,915099997.0
2005-12-13 10:20:00,0.67323,0.67326,0.67303,0.6732,737699996.0
2005-12-13 10:25:00,0.67319,0.67325,0.6731,0.67321,835499998.0
2005-12-13 10:30:00,0.67319,0.67322,0.67311,0.67318,602299997.0
2005-12-13 10:35:00,0.6732,0.67335,0.67315,0.6732,758800001.0
2005-12-13 10:40:00,0.6732,0.67327,0.6731,0.67325,772299993.0
2005-12-13 10:45:00,0.67324,0.67324,0.673,0.67311,809700005.0
2005-12-13 10:50:00,0.67317,0.67327,0.67315,0.6732,603900005.0
2005-12-13 10:55:00,0.67318,0.6734,0.67309,0.67315,895999997.0
2005-12-13 11:00:00,0.67318,0.67327,0.67312,0.67318,611400010.0
2005-12-13 11:05:00,0.67318,0.67329,0.67311,0.67326,629799999.0
2005-12-13 11:10:00,0.67326,0.67328,0.67299,0.67302,813499998.0
2005-12-13 11:15:00,0.67305,0.67305,0.67285,0.6729,848500005.0
2005-12-13 11:20:00,0.67285,0.67296,0.6728,0.67293,633100000.0
2005-12-13 11:25:00,0.67291,0.67294,0.6728,0.67281,731300003.0
2005-12-13 11:30:00,0.67292,0.67333,0.67292,0.67327,712300003.0
2005-12-13 11:35:00,0.67328,0.67353,0.6732,0.67353,629400007.0
2005-12-13 11:40:00,0.67355,0.67396,0.6734,0.6738,484199995.0
2005-12-13 11:45:00,0.67386,0.67425,0.67378,0.67425,826900005.0
2005-12-13 11:50:00,0.67418,0.67424,0.67395,0.67399,873800002.0
2005-12-13 11:55:00,0.67404,0.67407,0.67389,0.67397,659599992.0
2005-12-13 12:00:00,0.67392,0.67444,0.67392,0.67399,692899999.0
2005-12-13 12:05:00,0.67405,0.67412,0.6739,0.67392,714000002.0
2005-12-13 12:10:00,0.67391,0.67404,0.67382,0.67393,676899989.0
2005-12-13 12:15:00,0.6739,0.67402,0.67374,0.67397,615000004.0
2005-12-13 12:20:00,0.67398,0.67403,0.67367,0.67375,849799994.0
2005-12-13 12:25:00,0.6737,0.6737,0.67352,0.6736,620400000.0
2005-12-13 12:30:00,0.67358,0.67381,0.67352,0.67381,543499992.0
2005-12-13 12:35:00,0.67382,0.67435,0.67373,0.67435,688499992.0
2005-12-13 12:40:00,0.6743,0.6744,0.67422,0.67434,866999997.0
2005-12-13 12:45:00,0.67433,0.67433,0.67422,0.67425,693799993.0
2005-12-13 12:50:00,0.67426,0.67442,0.6742,0.67441,888400007.0
2005-12-13 12:55:00,0.67438,0.67445,0.6743,0.6743,469000000.0
2005-12-13 13:00:00,0.67434,0.67435,0.67409,0.67415,570900009.0
2005-12-13 13:05:00,0.67409,0.67422,0.67407,0.67418,686700002.0
2005-12-13 13:10:00,0.67412,0.67419,0.67404,0.67407,462099997.0
2005-12-13 13:15:00,0.674,0.6742,0.674,0.67414,656300003.0
2005-12-13 13:20:00,0.67413,0.67418,0.674,0.6741,273200001.0
2005-12-13 13:25:00,0.67405,0.67405,0.67349,0.67349,667899992.0
2005-12-13 13:30:00,0.67349,0.67371,0.67348,0.67356,603799999.0
2005-12-13 13:35:00,0.67357,0.67409,0.67357,0.67402,617699998.0
2005-12-13 13:40:00,0.67405,0.67408,0.67395,0.67403,644799999.0
2005-12-13 13:45:00,0.67403,0.67453,0.67395,0.67436,907799995.0
2005-12-13 13:50:00,0.6743,0.67442,0.67416,0.67423,845199996.0
2005-12-13 13:55:00,0.67425,0.6743,0.67401,0.67417,422300001.0
2005-12-13 14:00:00,0.67413,0.67442,0.67413,0.67436,653899995.0
2005-12-13 14:05:00,0.6743,0.67439,0.67423,0.67435,701300000.0
2005-12-13 14:10:00,0.67445,0.67452,0.67432,0.67444,901200002.0
2005-12-13 14:15:00,0.67441,0.67445,0.67431,0.67434,420099997.0
2005-12-13 14:20:00,0.67431,0.67452,0.67425,0.6745,586499999.0
2005-12-13 14:25:00,0.67448,0.67448,0.67433,0.67438,841399999.0
2005-12-13 14:30:00,0.67434,0.67448,0.67433,0.67433,436100000.0
2005-12-13 14:35:00,0.67429,0.67435,0.67412,0.67417,621099998.0
2005-12-13 14:40:00,0.67416,0.67419,0.67407,0.67418,598699997.0
2005-12-13 14:45:00,0.6742,0.67427,0.67417,0.6742,599600004.0
2005-12-13 14:50:00,0.67421,0.67432,0.67417,0.67422,680500001.0
2005-12-13 14:55:00,0.67424,0.67424,0.67411,0.67424,844800006.0
2005-12-13 15:00:00,0.67426,0.67436,0.67418,0.67435,941000004.0
2005-12-13 15:05:00,0.67433,0.67445,0.67427,0.67443,589099998.0
2005-12-13 15:10:00,0.67448,0.67452,0.6742,0.6742,625300003.0
2005-12-13 15:15:00,0.67416,0.67423,0.6741,0.67421,696699993.0
2005-12-13 15:20:00,0.6743,0.67446,0.6743,0.67445,707799996.0
2005-12-13 15:25:00,0.67442,0.67443,0.67413,0.6742,580199999.0
2005-12-13 15:30:00,0.67425,0.67437,0.67392,0.67392,606000004.0
2005-12-13 15:35:00,0.674,0.67412,0.67396,0.67409,705999992.0
2005-12-13 15:40:00,0.67414,0.67414,0.6739,0.6739,750299996.0
2005-12-13 15:45:00,0.67397,0.67402,0.67385,0.67389,670200001.0
2005-12-13 15:50:00,0.67386,0.6739,0.67377,0.67382,487000001.0
2005-12-13 15:55:00,0.67382,0.67392,0.67363,0.67363,578799994.0
2005-12-13 16:00:00,0.67357,0.67371,0.67346,0.67366,623899995.0
2005-12-13 16:05:00,0.67363,0.67375,0.67359,0.6737,576500010.0
2005-12-13 16:10:00,0.67369,0.67376,0.6736,0.67376,904700006.0
2005-12-13 16:15:00,0.67374,0.67374,0.67337,0.67351,349300002.0
2005-12-13 16:20:00,0.67351,0.67353,0.67344,0.67348,683199981.0
2005-12-13 16:25:00,0.67347,0.6737,0.67344,0.67366,498199999.0
2005-12-13 16:30:00,0.67361,0.6737,0.67357,0.6736,792100003.0
2005-12-13 16:35:00,0.67366,0.6737,0.67354,0.67366,493700000.0
2005-12-13 16:40:00,0.67362,0.67365,0.67354,0.67354,482799998.0
2005-12-13 16:45:00,0.67346,0.67362,0.67346,0.67352,940199999.0
2005-12-13 16:50:00,0.67353,0.67367,0.6735,0.6736,530000003.0
2005-12-13 16:55:00,0.67367,0.6738,0.67353,0.6737,770399999.0
2005-12-13 17:00:00,0.6737,0.67376,0.67348,0.67348,905700005.0
2005-12-13 17:05:00,0.67345,0.6735,0.67326,0.67333,724699991.0
2005-12-13 17:10:00,0.67336,0.67341,0.67325,0.67338,571900000.0
2005-12-13 17:15:00,0.6734,0.67367,0.67334,0.67363,692900002.0
2005-12-13 17:20:00,0.67369,0.6737,0.67354,0.67363,692399992.0
2005-12-13 17:25:00,0.67361,0.67371,0.67358,0.6737,629899990.0
2005-12-13 17:30:00,0.67368,0.67368,0.67349,0.67352,735100000.0
2005-12-13 17:35:00,0.67354,0.6736,0.67347,0.6736,665099993.0
2005-12-13 17:40:00,0.67359,0.67362,0.67344,0.6735,590699998.0
2005-12-13 17:45:00,0.67346,0.67381,0.67344,0.6737,776000008.0
2005-12-13 17:50:00,0.67361,0.67375,0.6736,0.67374,612400003.0
2005-12-13 17:55:00,0.67372,0.67425,0.67372,0.6742,537299995.0
2005-12-13 18:00:00,0.67421,0.67436,0.67416,0.6742,5251100010.0
2005-12-13 18:05:00,0.67414,0.6746,0.67413,0.67427,7068300020.0
2005-12-13 18:10:00,0.6743,0.67436,0.67424,0.67431,6103799998.0
2005-12-13 18:15:00,0.6743,0.67437,0.67421,0.67428,3471400004.0
2005-12-13 18:20:00,0.6743,0.67444,0.67422,0.67432,4797399976.0
2005-12-13 18:25:00,0.67433,0.67446,0.67432,0.67439,4095000011.0
2005-12-13 18:30:00,0.6744,0.67455,0.67438,0.67448,4104900014.0
2005-12-13 18:35:00,0.67453,0.67471,0.67449,0.67456,1954499999.0
2005-12-13 18:40:00,0.6746,0.67474,0.67449,0.67462,2424700011.0
2005-12-13 18:45:00,0.67464,0.67482,0.67459,0.67462,1397099995.0
2005-12-13 18:50:00,0.6746,0.67482,0.6746,0.67475,2007999996.0
2005-12-13 18:55:00,0.67472,0.67487,0.67457,0.6746,2939599994.0
2005-12-13 19:00:00,0.67459,0.67469,0.6745,0.67468,2109599976.0
2005-12-13 19:05:00,0.67465,0.67475,0.67458,0.67468,2839399988.0
2005-12-13 19:10:00,0.67466,0.67501,0.67456,0.67501,1438399999.0
2005-12-13 19:15:00,0.67498,0.6754,0.67494,0.67535,1841800018.0
2005-12-13 19:20:00,0.67531,0.67554,0.67524,0.67545,1289899987.0
2005-12-13 19:25:00,0.67539,0.67599,0.67529,0.67567,2234199989.0
2005-12-13 19:30:00,0.67561,0.67561,0.67531,0.67539,2980899974.0
2005-12-13 19:35:00,0.67539,0.67541,0.6752,0.67529,2504099996.0
2005-12-13 19:40:00,0.67524,0.67529,0.67502,0.67512,2029700000.0
2005-12-13 19:45:00,0.67516,0.67522,0.67509,0.67512,946699999.0
2005-12-13 19:50:00,0.6751,0.67513,0.67503,0.67513,1299799993.0
2005-12-13 19:55:00,0.67517,0.67517,0.67494,0.67497,1575500000.0
2005-12-13 20:00:00,0.67504,0.67511,0.67501,0.67505,950500009.0
2005-12-13 20:05:00,0.67505,0.67518,0.675,0.67509,1458900007.0
2005-12-13 20:10:00,0.67508,0.67511,0.67498,0.67503,2137600008.0
2005-12-13 20:15:00,0.67504,0.67508,0.6748,0.6748,2249100004.0
2005-12-13 20:20:00,0.67483,0.67495,0.67479,0.67488,1528800003.0
2005-12-13 20:25:00,0.6749,0.67503,0.67483,0.67497,2844600003.0
2005-12-13 20:30:00,0.67497,0.67502,0.67484,0.67492,5209300001.0
2005-12-13 20:35:00,0.67495,0.67497,0.67485,0.67489,2673000000.0
2005-12-13 20:40:00,0.6749,0.67508,0.6749,0.67498,2586699998.0
2005-12-13 20:45:00,0.675,0.67519,0.67495,0.67519,2034899984.0
2005-12-13 20:50:00,0.67518,0.67525,0.67505,0.6752,3995499986.0
2005-12-13 20:55:00,0.67518,0.67519,0.67494,0.67495,4481399992.0
2005-12-13 21:00:00,0.67497,0.67501,0.67488,0.67492,4367399985.0
2005-12-13 21:05:00,0.67491,0.67503,0.67489,0.67496,2137500000.0
2005-12-13 21:10:00,0.67494,0.67612,0.67459,0.67536,1162499996.0
2005-12-13 21:15:00,0.67535,0.67544,0.67469,0.6753,1719899997.0
2005-12-13 21:20:00,0.67541,0.67577,0.6748,0.6751,2250299995.0
2005-12-13 21:25:00,0.67512,0.67538,0.67498,0.67527,778300006.0
2005-12-13 21:30:00,0.67538,0.67538,0.67489,0.67492,1881199992.0
2005-12-13 21:35:00,0.67495,0.67566,0.67487,0.67557,1010699999.0
2005-12-13 21:40:00,0.67551,0.67575,0.67547,0.67556,1313900004.0
2005-12-13 21:45:00,0.67558,0.67565,0.67543,0.67547,1110700000.0
2005-12-13 21:50:00,0.67544,0.67553,0.67514,0.67537,1038499997.0
2005-12-13 21:55:00,0.6754,0.6754,0.67526,0.6754,1086199995.0
2005-12-13 22:00:00,0.67541,0.67572,0.6754,0.67561,1649400009.0
2005-12-13 22:05:00,0.6755,0.67568,0.67546,0.67568,1031699993.0
2005-12-13 22:10:00,0.67569,0.67581,0.67545,0.6755,996700001.0
2005-12-13 22:15:00,0.67549,0.67549,0.67524,0.67527,1477300010.0
2005-12-13 22:20:00,0.67529,0.67529,0.67499,0.67504,1753999995.0
2005-12-13 22:25:00,0.67502,0.67522,0.6749,0.6749,1398400015.0
2005-12-13 22:30:00,0.67496,0.67525,0.67496,0.6751,998000003.0
2005-12-13 22:35:00,0.6751,0.6751,0.67487,0.67492,1414699994.0
2005-12-13 22:40:00,0.67487,0.67504,0.67479,0.67495,1221399995.0
2005-12-13 22:45:00,0.67495,0.67499,0.67478,0.6748,925900002.0
2005-12-13 22:50:00,0.67487,0.6749,0.6746,0.6746,417999995.0
2005-12-13 22:55:00,0.67459,0.67461,0.67421,0.67421,980800003.0
2005-12-13 23:00:00,0.67407,0.67455,0.67407,0.67442,965900003.0
2005-12-13 23:05:00,0.67444,0.67459,0.67439,0.67449,732900009.0
2005-12-13 23:10:00,0.67451,0.67461,0.6745,0.67453,673599996.0
2005-12-13 23:15:00,0.67453,0.67458,0.67442,0.67456,426200000.0
2005-12-13 23:20:00,0.67458,0.6746,0.67445,0.67446,555399998.0
2005-12-13 23:25:00,0.67446,0.67458,0.67443,0.6745,534400006.0
2005-12-13 23:30:00,0.67452,0.67484,0.67448,0.67474,760699999.0
2005-12-13 23:35:00,0.67475,0.67477,0.67462,0.67462,659799998.0
2005-12-13 23:40:00,0.6746,0.67468,0.67455,0.67462,291299998.0
2005-12-13 23:45:00,0.67459,0.67481,0.67455,0.67481,317300003.0
2005-12-13 23:50:00,0.67481,0.67484,0.67449,0.6745,335800000.0
2005-12-13 23:55:00,0.67454,0.67454,0.6742,0.6745,884000010.0
2005-12-14 00:00:00,0.67447,0.6746,0.67412,0.67445,901400011.0
2005-12-14 00:05:00,0.67428,0.67459,0.67416,0.6743,984099998.0
2005-12-14 00:10:00,0.67392,0.67424,0.67378,0.67418,717700001.0
2005-12-14 00:15:00,0.674,0.67435,0.67395,0.67435,893400000.0
2005-12-14 00:20:00,0.67404,0.67443,0.67395,0.67409,589999999.0
2005-12-14 00:25:00,0.67397,0.67447,0.67391,0.6742,688300000.0
2005-12-14 00:30:00,0.67426,0.67428,0.67405,0.67415,421499998.0
2005-12-14 00:35:00,0.67408,0.67418,0.67406,0.67415,505699994.0
2005-12-14 00:40:00,0.67416,0.67416,0.67398,0.67403,671599998.0
2005-12-14 00:45:00,0.674,0.67412,0.67399,0.674,655700011.0
2005-12-14 00:50:00,0.67405,0.67409,0.67396,0.674,589099995.0
2005-12-14 00:55:00,0.67404,0.67404,0.67392,0.67397,618500000.0
2005-12-14 01:00:00,0.67405,0.67422,0.67405,0.67421,453699998.0
2005-12-14 01:05:00,0.67417,0.67423,0.67402,0.67413,723500001.0
2005-12-14 01:10:00,0.67413,0.6742,0.67402,0.67418,651800005.0
2005-12-14 01:15:00,0.67415,0.6742,0.67401,0.67408,479199997.0
2005-12-14 01:20:00,0.67412,0.67428,0.67412,0.67428,432199996.0
2005-12-14 01:25:00,0.6742,0.67426,0.67405,0.67423,458799996.0
2005-12-14 01:30:00,0.67419,0.67424,0.67413,0.6742,566099998.0
2005-12-14 01:35:00,0.67419,0.67439,0.67419,0.6743,762000004.0
2005-12-14 01:40:00,0.67429,0.67445,0.67426,0.67442,711599995.0
2005-12-14 01:45:00,0.67443,0.67463,0.67429,0.67451,550499997.0
2005-12-14 01:50:00,0.67451,0.6747,0.67446,0.67461,906199994.0
2005-12-14 01:55:00,0.67453,0.67478,0.67448,0.67468,613799992.0
2005-12-14 02:00:00,0.67467,0.67484,0.67453,0.67484,751200001.0
2005-12-14 02:05:00,0.67485,0.67492,0.67476,0.67491,584100005.0
2005-12-14 02:10:00,0.67491,0.67504,0.67475,0.67494,861599998.0
2005-12-14 02:15:00,0.67493,0.67495,0.67477,0.67493,687600001.0
2005-12-14 02:20:00,0.67493,0.6755,0.67493,0.67548,736100004.0
2005-12-14 02:25:00,0.67545,0.67545,0.67519,0.67532,438400000.0
2005-12-14 02:30:00,0.67529,0.67535,0.67509,0.67516,642399993.0
2005-12-14 02:35:00,0.67518,0.67528,0.67502,0.67502,655999997.0
2005-12-14 02:40:00,0.67506,0.6752,0.67484,0.67502,669800002.0
2005-12-14 02:45:00,0.67499,0.67523,0.67499,0.67523,451399999.0
2005-12-14 02:50:00,0.67507,0.67524,0.67504,0.67507,671499994.0
2005-12-14 02:55:00,0.67513,0.6752,0.67493,0.67517,512100000.0
2005-12-14 03:00:00,0.67516,0.67562,0.67497,0.67558,563299998.0
2005-12-14 03:05:00,0.67563,0.67578,0.67557,0.67557,565800006.0
2005-12-14 03:10:00,0.67558,0.67562,0.67529,0.6754,730800000.0
2005-12-14 03:15:00,0.67536,0.67572,0.67533,0.67545,674099998.0
2005-12-14 03:20:00,0.67542,0.67562,0.67528,0.67546,885600001.0
2005-12-14 03:25:00,0.67551,0.67555,0.67532,0.67533,727400002.0
2005-12-14 03:30:00,0.67528,0.67554,0.6752,0.67553,509899997.0
2005-12-14 03:35:00,0.67554,0.67587,0.67553,0.67572,798600005.0
2005-12-14 03:40:00,0.67577,0.67631,0.67568,0.67623,630000009.0
2005-12-14 03:45:00,0.67621,0.67665,0.67621,0.67644,610499995.0
2005-12-14 03:50:00,0.67646,0.67654,0.67622,0.67637,650600005.0
2005-12-14 03:55:00,0.67642,0.67656,0.67616,0.67623,777299997.0
2005-12-14 04:00:00,0.67632,0.67636,0.67601,0.67608,820100002.0
2005-12-14 04:05:00,0.67608,0.67616,0.676,0.67612,382899998.0
2005-12-14 04:10:00,0.67605,0.67674,0.67605,0.67674,528399991.0
2005-12-14 04:15:00,0.67699,0.67792,0.67697,0.67782,930199992.0
2005-12-14 04:20:00,0.67783,0.67783,0.67712,0.67721,1052400014.0
2005-12-14 04:25:00,0.67715,0.67737,0.67708,0.67722,720699995.0
2005-12-14 04:30:00,0.67722,0.67742,0.67701,0.67726,729100003.0
2005-12-14 04:35:00,0.67731,0.67743,0.67709,0.67735,468599998.0
2005-12-14 04:40:00,0.67743,0.67758,0.67731,0.67758,585000000.0
2005-12-14 04:45:00,0.6775,0.67759,0.67729,0.67735,660499992.0
2005-12-14 04:50:00,0.67734,0.67734,0.67715,0.67717,557199998.0
2005-12-14 04:55:00,0.67719,0.67734,0.67715,0.67723,717900005.0
2005-12-14 05:00:00,0.6772,0.67735,0.6772,0.67727,555099997.0
2005-12-14 05:05:00,0.6773,0.67731,0.67709,0.67723,527099999.0
2005-12-14 05:10:00,0.6772,0.67724,0.67707,0.67721,740199999.0
2005-12-14 05:15:00,0.67725,0.6773,0.67714,0.67723,877500001.0
2005-12-14 05:20:00,0.67718,0.67734,0.67704,0.6773,647100006.0
2005-12-14 05:25:00,0.67734,0.67748,0.67731,0.67737,881199992.0
2005-12-14 05:30:00,0.67739,0.67741,0.67704,0.67708,860699992.0
2005-12-14 05:35:00,0.67711,0.67712,0.67689,0.67702,564599995.0
2005-12-14 05:40:00,0.67704,0.67714,0.677,0.67712,708099992.0
2005-12-14 05:45:00,0.67706,0.67722,0.67694,0.67712,984300002.0
2005-12-14 05:50:00,0.67723,0.67736,0.677,0.67711,639399997.0
2005-12-14 05:55:00,0.67706,0.67723,0.67699,0.67717,880800007.0
2005-12-14 06:00:00,0.67716,0.67724,0.67704,0.67718,955600001.0
2005-12-14 06:05:00,0.67714,0.67725,0.67707,0.67723,802299994.0
2005-12-14 06:10:00,0.67713,0.67732,0.67693,0.67695,539399997.0
2005-12-14 06:15:00,0.67693,0.67718,0.67689,0.67713,741299993.0
2005-12-14 06:20:00,0.67709,0.6772,0.67706,0.67707,338600003.0
2005-12-14 06:25:00,0.67701,0.67718,0.67691,0.67718,355500005.0
2005-12-14 06:30:00,0.6772,0.6773,0.67717,0.6772,462100005.0
2005-12-14 06:35:00,0.67718,0.67727,0.67711,0.67717,740499998.0
2005-12-14 06:40:00,0.6772,0.67725,0.67712,0.67719,592700004.0
2005-12-14 06:45:00,0.67725,0.6773,0.67702,0.6771,758800003.0
2005-12-14 06:50:00,0.67707,0.67721,0.67707,0.67709,621599998.0
2005-12-14 06:55:00,0.67706,0.6772,0.677,0.67712,872800002.0
2005-12-14 07:00:00,0.67709,0.67727,0.677,0.67704,585299998.0
2005-12-14 07:05:00,0.67702,0.67704,0.67687,0.67693,433099989.0
2005-12-14 07:10:00,0.67692,0.67702,0.67689,0.67696,534999996.0
2005-12-14 07:15:00,0.67697,0.67697,0.67669,0.67684,750800003.0
2005-12-14 07:20:00,0.67681,0.67688,0.67671,0.67683,612200004.0
2005-12-14 07:25:00,0.67689,0.67704,0.67687,0.67695,517499999.0
2005-12-14 07:30:00,0.67694,0.67698,0.67681,0.67692,739599997.0
2005-12-14 07:35:00,0.67694,0.677,0.67678,0.6769,589000005.0
2005-12-14 07:40:00,0.6769,0.67691,0.6767,0.67686,779700003.0
2005-12-14 07:45:00,0.67685,0.6769,0.6768,0.67683,548000004.0
2005-12-14 07:50:00,0.67683,0.67708,0.67678,0.67708,899800007.0
2005-12-14 07:55:00,0.67714,0.67714,0.67643,0.67665,643000007.0
2005-12-14 08:00:00,0.67665,0.67672,0.67642,0.67665,791600000.0
2005-12-14 08:05:00,0.67662,0.67676,0.67659,0.67662,561699999.0
2005-12-14 08:10:00,0.67664,0.67675,0.67653,0.67671,812999996.0
2005-12-14 08:15:00,0.67668,0.67673,0.67658,0.67667,851099996.0
2005-12-14 08:20:00,0.67667,0.67677,0.67661,0.67667,357700003.0
2005-12-14 08:25:00,0.67663,0.6768,0.67663,0.67673,536099997.0
2005-12-14 08:30:00,0.67681,0.67688,0.67664,0.6767,692200005.0
2005-12-14 08:35:00,0.67663,0.67676,0.67663,0.67671,615300010.0
2005-12-14 08:40:00,0.67665,0.67672,0.6766,0.67671,481700003.0
2005-12-14 08:45:00,0.67666,0.67671,0.67662,0.6767,621400000.0
2005-12-14 08:50:00,0.67667,0.67675,0.67656,0.67671,627000002.0
2005-12-14 08:55:00,0.67672,0.67678,0.6766,0.67666,762200000.0
2005-12-14 09:00:00,0.67665,0.67709,0.67658,0.67708,536699998.0
2005-12-14 09:05:00,0.67712,0.67722,0.67692,0.67699,625499993.0
2005-12-14 09:10:00,0.677,0.677,0.67633,0.6764,481400006.0
2005-12-14 09:15:00,0.67636,0.67645,0.67613,0.67645,755599998.0
2005-12-14 09:20:00,0.67651,0.67665,0.67639,0.6764,633900000.0
2005-12-14 09:25:00,0.67646,0.67646,0.67617,0.67625,668499999.0
2005-12-14 09:30:00,0.67628,0.67632,0.67618,0.67623,1036599997.0
2005-12-14 09:35:00,0.67627,0.67642,0.67625,0.67636,468299994.0
2005-12-14 09:40:00,0.67638,0.67654,0.67632,0.67643,666599999.0
2005-12-14 09:45:00,0.67641,0.67641,0.67629,0.67633,517600000.0
2005-12-14 09:50:00,0.67636,0.67653,0.67632,0.67653,904099989.0
2005-12-14 09:55:00,0.67648,0.67657,0.67634,0.6765,520300005.0
2005-12-14 10:00:00,0.6765,0.67658,0.67645,0.67653,716000006.0
2005-12-14 10:05:00,0.67649,0.67653,0.67631,0.67643,1046399995.0
2005-12-14 10:10:00,0.6765,0.67661,0.67639,0.67645,625000005.0
2005-12-14 10:15:00,0.67645,0.67649,0.67637,0.67637,556500003.0
2005-12-14 10:20:00,0.67635,0.67653,0.67633,0.67645,582499992.0
2005-12-14 10:25:00,0.67641,0.67644,0.67623,0.6763,560400005.0
2005-12-14 10:30:00,0.67631,0.67633,0.67615,0.67623,661000001.0
2005-12-14 10:35:00,0.67623,0.6765,0.67614,0.67637,605100002.0
2005-12-14 10:40:00,0.6764,0.67643,0.67612,0.67631,602399997.0
2005-12-14 10:45:00,0.67631,0.67652,0.67627,0.67627,440599994.0
2005-12-14 10:50:00,0.67621,0.67644,0.67615,0.67639,783400004.0
2005-12-14 10:55:00,0.67642,0.67655,0.67638,0.67642,666900007.0
2005-12-14 11:00:00,0.67638,0.67652,0.67629,0.67641,866400008.0
2005-12-14 11:05:00,0.67636,0.67649,0.67628,0.67649,946399993.0
2005-12-14 11:10:00,0.67645,0.67651,0.67635,0.6764,650499999.0
2005-12-14 11:15:00,0.67645,0.67656,0.67637,0.67652,798100000.0
2005-12-14 11:20:00,0.67648,0.6766,0.67646,0.67649,810899989.0
2005-12-14 11:25:00,0.67652,0.67663,0.67652,0.6766,536000001.0
2005-12-14 11:30:00,0.67677,0.67761,0.67677,0.67744,762900003.0
2005-12-14 11:35:00,0.67746,0.6778,0.67746,0.6778,629099999.0
2005-12-14 11:40:00,0.67781,0.67828,0.67781,0.67815,799500004.0
2005-12-14 11:45:00,0.67817,0.6783,0.67795,0.678,828100005.0
2005-12-14 11:50:00,0.67791,0.67821,0.67791,0.67812,1095099987.0
2005-12-14 11:55:00,0.67813,0.67865,0.67808,0.67865,758800002.0
2005-12-14 12:00:00,0.67864,0.67887,0.67855,0.67883,1036499991.0
2005-12-14 12:05:00,0.67882,0.67889,0.6788,0.67882,478700000.0
2005-12-14 12:10:00,0.67883,0.67884,0.67854,0.67863,457400001.0
2005-12-14 12:15:00,0.67861,0.67895,0.67855,0.67885,541100004.0
2005-12-14 12:20:00,0.67891,0.67891,0.67873,0.67879,799300006.0
2005-12-14 12:25:00,0.67878,0.67878,0.67862,0.67873,877299994.0
2005-12-14 12:30:00,0.67872,0.67895,0.67868,0.67891,667299997.0
2005-12-14 12:35:00,0.67893,0.67911,0.67878,0.67893,889399996.0
2005-12-14 12:40:00,0.67888,0.67917,0.67884,0.67904,748399999.0
2005-12-14 12:45:00,0.67905,0.67905,0.67871,0.67871,699499998.0
2005-12-14 12:50:00,0.67873,0.67884,0.67863,0.67871,793900005.0
2005-12-14 12:55:00,0.67871,0.67871,0.67844,0.67848,491899993.0
2005-12-14 13:00:00,0.67852,0.67868,0.67846,0.67847,581299996.0
2005-12-14 13:05:00,0.67851,0.67857,0.67823,0.67837,471400004.0
2005-12-14 13:10:00,0.67831,0.67835,0.67807,0.67807,665899999.0
2005-12-14 13:15:00,0.678,0.6781,0.67787,0.67808,588700007.0
2005-12-14 13:20:00,0.67807,0.67826,0.67807,0.67824,765000002.0
2005-12-14 13:25:00,0.6782,0.67825,0.67805,0.67805,669900003.0
2005-12-14 13:30:00,0.67805,0.6783,0.67797,0.67829,544499996.0
2005-12-14 13:35:00,0.67834,0.67858,0.67827,0.67848,808200006.0
2005-12-14 13:40:00,0.67851,0.67851,0.6783,0.67833,475600003.0
2005-12-14 13:45:00,0.67836,0.67883,0.67836,0.67878,940299996.0
2005-12-14 13:50:00,0.67875,0.67885,0.67859,0.6786,739200006.0
2005-12-14 13:55:00,0.67865,0.67885,0.67849,0.67885,522099993.0
2005-12-14 14:00:00,0.67881,0.67882,0.67869,0.67871,682099997.0
2005-12-14 14:05:00,0.67865,0.67881,0.67865,0.67874,790300003.0
2005-12-14 14:10:00,0.67875,0.67875,0.67857,0.67859,444800001.0
2005-12-14 14:15:00,0.67858,0.67861,0.67828,0.67838,462200002.0
2005-12-14 14:20:00,0.67842,0.67842,0.67825,0.67826,594999998.0
2005-12-14 14:25:00,0.67825,0.6783,0.67818,0.67818,639299997.0
2005-12-14 14:30:00,0.67809,0.6782,0.67807,0.67808,850799997.0
2005-12-14 14:35:00,0.67807,0.67811,0.67795,0.67802,805600008.0
2005-12-14 14:40:00,0.67803,0.67807,0.67782,0.67807,726500008.0
2005-12-14 14:45:00,0.67809,0.67831,0.67806,0.67826,750800001.0
2005-12-14 14:50:00,0.67827,0.6784,0.6782,0.67824,663799997.0
2005-12-14 14:55:00,0.67825,0.67829,0.67817,0.67829,809500005.0
2005-12-14 15:00:00,0.67827,0.6783,0.67804,0.67815,573999994.0
2005-12-14 15:05:00,0.67814,0.67831,0.67813,0.67814,574199997.0
2005-12-14 15:10:00,0.67818,0.67822,0.67802,0.67814,814599997.0
2005-12-14 15:15:00,0.67812,0.67817,0.678,0.678,853100004.0
2005-12-14 15:20:00,0.67795,0.6782,0.6777,0.67816,855200005.0
2005-12-14 15:25:00,0.67812,0.67827,0.67799,0.67816,771999990.0
2005-12-14 15:30:00,0.67817,0.67876,0.67817,0.6786,744799996.0
2005-12-14 15:35:00,0.67876,0.67915,0.67869,0.67869,886000002.0
2005-12-14 15:40:00,0.67853,0.67853,0.67809,0.6781,704199996.0
2005-12-14 15:45:00,0.67807,0.67836,0.67807,0.67832,674499997.0
2005-12-14 15:50:00,0.67828,0.67867,0.67823,0.67832,571699999.0
2005-12-14 15:55:00,0.67835,0.6787,0.6783,0.6787,824900004.0
2005-12-14 16:00:00,0.67872,0.67885,0.67866,0.67869,747900001.0
2005-12-14 16:05:00,0.67865,0.67875,0.67833,0.67848,814099997.0
2005-12-14 16:10:00,0.67843,0.67871,0.67843,0.67859,561500000.0
2005-12-14 16:15:00,0.6785,0.6785,0.67814,0.67828,493700000.0
2005-12-14 16:20:00,0.67832,0.67843,0.67827,0.67837,740099991.0
2005-12-14 16:25:00,0.67836,0.67847,0.67822,0.67843,654400009.0
2005-12-14 16:30:00,0.67836,0.67847,0.67831,0.67845,380900001.0
2005-12-14 16:35:00,0.67851,0.67862,0.67846,0.67856,462100002.0
2005-12-14 16:40:00,0.6785,0.67865,0.67841,0.67842,740099993.0
2005-12-14 16:45:00,0.67833,0.6785,0.67832,0.67837,713400005.0
2005-12-14 16:50:00,0.67842,0.67858,0.67842,0.67845,618599996.0
2005-12-14 16:55:00,0.67846,0.67848,0.67827,0.67835,1053000003.0
2005-12-14 17:00:00,0.67833,0.67848,0.67826,0.67826,855099995.0
2005-12-14 17:05:00,0.67827,0.67857,0.67827,0.67838,999500001.0
2005-12-14 17:10:00,0.67842,0.67853,0.67835,0.67837,549000002.0
2005-12-14 17:15:00,0.67832,0.67832,0.67805,0.67824,736200004.0
2005-12-14 17:20:00,0.67837,0.67844,0.67823,0.67825,1053500004.0
2005-12-14 17:25:00,0.67819,0.67823,0.67807,0.67823,578399998.0
2005-12-14 17:30:00,0.67828,0.67828,0.67808,0.67817,819400003.0
2005-12-14 17:35:00,0.67821,0.67822,0.67793,0.6781,602000000.0
2005-12-14 17:40:00,0.678,0.678,0.67773,0.67785,571199997.0
2005-12-14 17:45:00,0.67785,0.67786,0.6777,0.67777,603899995.0
2005-12-14 17:50:00,0.67768,0.67791,0.67766,0.67791,807900001.0
2005-12-14 17:55:00,0.67784,0.67807,0.67783,0.67802,680000004.0
2005-12-14 18:00:00,0.67801,0.67803,0.67785,0.67802,5574299972.0
2005-12-14 18:05:00,0.67798,0.6787,0.67782,0.67793,5549700005.0
2005-12-14 18:10:00,0.67794,0.67813,0.67783,0.67809,5784199992.0
2005-12-14 18:15:00,0.67814,0.6784,0.67811,0.67833,5562299988.0
2005-12-14 18:20:00,0.67835,0.67843,0.67826,0.67832,4921800004.0
2005-12-14 18:25:00,0.67835,0.67839,0.67812,0.67829,3948800003.0
2005-12-14 18:30:00,0.67832,0.67847,0.67819,0.67843,3777700021.0
2005-12-14 18:35:00,0.67843,0.67853,0.6783,0.67848,1824599998.0
2005-12-14 18:40:00,0.67849,0.6786,0.67839,0.67847,2331199999.0
2005-12-14 18:45:00,0.67849,0.67885,0.67844,0.67875,1384500003.0
2005-12-14 18:50:00,0.67873,0.67879,0.6786,0.67867,1583199998.0
2005-12-14 18:55:00,0.67861,0.67878,0.67856,0.67873,3170499989.0
2005-12-14 19:00:00,0.6787,0.67875,0.67847,0.67853,2097900004.0
2005-12-14 19:05:00,0.67852,0.67891,0.67849,0.67888,3030099995.0
2005-12-14 19:10:00,0.67889,0.67891,0.67875,0.67881,1187900000.0
2005-12-14 19:15:00,0.67883,0.67898,0.67877,0.67877,1679200001.0
2005-12-14 19:20:00,0.67873,0.67882,0.67851,0.67856,1447099994.0
2005-12-14 19:25:00,0.67856,0.67856,0.67803,0.67803,2278000006.0
2005-12-14 19:30:00,0.67799,0.67829,0.6779,0.67826,3016700002.0
2005-12-14 19:35:00,0.67823,0.67828,0.67793,0.67798,2544599994.0
2005-12-14 19:40:00,0.67792,0.67797,0.67777,0.67787,2103400007.0
2005-12-14 19:45:00,0.6779,0.67819,0.67782,0.67815,948399996.0
2005-12-14 19:50:00,0.67816,0.67826,0.67808,0.67808,1309199992.0
2005-12-14 19:55:00,0.67806,0.67806,0.67783,0.67783,1464399998.0
2005-12-14 20:00:00,0.67785,0.67789,0.67759,0.67759,771699993.0
2005-12-14 20:05:00,0.67755,0.67769,0.67749,0.67763,1234200011.0
2005-12-14 20:10:00,0.67759,0.67772,0.67753,0.67758,2169499987.0
2005-12-14 20:15:00,0.67758,0.67761,0.67729,0.6773,2244700009.0
2005-12-14 20:20:00,0.67733,0.67734,0.67705,0.6771,1508999996.0
2005-12-14 20:25:00,0.67711,0.67739,0.6771,0.67732,3074899995.0
2005-12-14 20:30:00,0.67734,0.67752,0.67733,0.67738,4698100021.0
2005-12-14 20:35:00,0.67739,0.67739,0.67707,0.6771,2682499991.0
2005-12-14 20:40:00,0.67709,0.67727,0.67707,0.67712,2415899985.0
2005-12-14 20:45:00,0.67712,0.67721,0.67703,0.67711,2440499998.0
2005-12-14 20:50:00,0.67711,0.67713,0.67646,0.67695,4087699988.0
2005-12-14 20:55:00,0.67698,0.67709,0.67674,0.67676,5061700018.0
2005-12-14 21:00:00,0.6768,0.67693,0.67669,0.67672,4679599994.0
2005-12-14 21:05:00,0.6767,0.67706,0.6767,0.67705,1677800010.0
2005-12-14 21:10:00,0.67704,0.67704,0.67665,0.67671,1450199996.0
2005-12-14 21:15:00,0.67675,0.67694,0.67671,0.67677,1755699993.0
2005-12-14 21:20:00,0.67671,0.67685,0.67664,0.67668,2554800005.0
2005-12-14 21:25:00,0.67674,0.67687,0.67672,0.67681,798799994.0
2005-12-14 21:30:00,0.67678,0.67688,0.6767,0.67683,2174800001.0
2005-12-14 21:35:00,0.67683,0.67697,0.67674,0.67697,839399988.0
2005-12-14 21:40:00,0.67692,0.67715,0.67692,0.67705,1174500011.0
2005-12-14 21:45:00,0.67705,0.67728,0.67704,0.67725,1216799999.0
2005-12-14 21:50:00,0.67725,0.67734,0.67705,0.67708,934700004.0
2005-12-14 21:55:00,0.67707,0.67707,0.67675,0.677,1434399996.0
2005-12-14 22:00:00,0.67699,0.67715,0.67688,0.67711,1606500003.0
2005-12-14 22:05:00,0.67711,0.67722,0.67695,0.677,858800000.0
2005-12-14 22:10:00,0.67697,0.67703,0.67684,0.67689,1000399998.0
2005-12-14 22:15:00,0.67688,0.67688,0.67668,0.67668,1535999995.0
2005-12-14 22:20:00,0.67671,0.67671,0.67645,0.67664,1606599998.0
2005-12-14 22:25:00,0.67664,0.67672,0.67657,0.67665,1177699993.0
2005-12-14 22:30:00,0.67667,0.67692,0.67665,0.6769,1106499999.0
2005-12-14 22:35:00,0.67693,0.67714,0.67693,0.67707,1097999991.0
2005-12-14 22:40:00,0.67705,0.67718,0.67683,0.67697,1133699999.0
2005-12-14 22:45:00,0.67696,0.67696,0.67659,0.67665,818600005.0
2005-12-14 22:50:00,0.6767,0.67681,0.67666,0.67678,732800006.0
2005-12-14 22:55:00,0.67679,0.67697,0.67673,0.67683,1436800004.0
2005-12-14 23:00:00,0.67674,0.67718,0.67673,0.67683,609700001.0
2005-12-14 23:05:00,0.67687,0.67705,0.67687,0.677,705399998.0
2005-12-14 23:10:00,0.67696,0.67703,0.67684,0.67684,828400000.0
2005-12-14 23:15:00,0.67683,0.67701,0.67682,0.67693,343900003.0
2005-12-14 23:20:00,0.67693,0.67699,0.67689,0.67689,511099998.0
2005-12-14 23:25:00,0.67687,0.67695,0.67675,0.67675,515700002.0
2005-12-14 23:30:00,0.67678,0.67691,0.67675,0.67677,563200006.0
2005-12-14 23:35:00,0.67682,0.67688,0.67667,0.6767,533300002.0
2005-12-14 23:40:00,0.6767,0.67673,0.67662,0.67664,291300000.0
2005-12-14 23:45:00,0.67662,0.67673,0.67659,0.67668,420499996.0
2005-12-14 23:50:00,0.67664,0.67672,0.67653,0.67665,553000001.0
2005-12-14 23:55:00,0.6767,0.67671,0.67636,0.6767,858600007.0
2005-12-15 00:00:00,0.67667,0.67672,0.67615,0.6763,763000011.0
2005-12-15 00:05:00,0.67632,0.67658,0.67601,0.67635,825700010.0
2005-12-15 00:10:00,0.67628,0.67657,0.67618,0.67646,873700002.0
2005-12-15 00:15:00,0.6765,0.67654,0.6761,0.67632,951599996.0
2005-12-15 00:20:00,0.67642,0.67646,0.67599,0.67619,891500000.0
2005-12-15 00:25:00,0.67605,0.6764,0.67581,0.67619,863600000.0
2005-12-15 00:30:00,0.6758,0.67631,0.67574,0.67619,890100007.0
2005-12-15 00:35:00,0.67613,0.67654,0.6759,0.67629,859300001.0
2005-12-15 00:40:00,0.67632,0.67644,0.67621,0.67639,693199994.0
2005-12-15 00:45:00,0.67638,0.67641,0.67624,0.67633,489900004.0
2005-12-15 00:50:00,0.6764,0.67643,0.67632,0.67637,484200000.0
2005-12-15 00:55:00,0.6764,0.6764,0.67632,0.67637,577599999.0
2005-12-15 01:00:00,0.67637,0.6764,0.67635,0.6764,596200000.0
2005-12-15 01:05:00,0.67638,0.67643,0.67616,0.67618,616400009.0
2005-12-15 01:10:00,0.67622,0.67627,0.67619,0.67623,931799992.0
2005-12-15 01:15:00,0.67621,0.67627,0.6762,0.67625,441900004.0
2005-12-15 01:20:00,0.67626,0.6763,0.67623,0.67627,492600000.0
2005-12-15 01:25:00,0.67623,0.67642,0.6762,0.67642,506400003.0
2005-12-15 01:30:00,0.67638,0.6764,0.67621,0.67621,445400006.0
2005-12-15 01:35:00,0.67622,0.67636,0.67615,0.67636,731199996.0
2005-12-15 01:40:00,0.67633,0.67638,0.67617,0.67622,808400005.0
2005-12-15 01:45:00,0.67627,0.67628,0.67571,0.67597,866099997.0
2005-12-15 01:50:00,0.67597,0.67607,0.67574,0.67578,795699997.0
2005-12-15 01:55:00,0.67577,0.67586,0.67569,0.67581,836399996.0
2005-12-15 02:00:00,0.67576,0.67625,0.67572,0.67618,675599993.0
2005-12-15 02:05:00,0.67616,0.67632,0.676,0.67632,717800005.0
2005-12-15 02:10:00,0.67634,0.67636,0.6761,0.67626,730199997.0
2005-12-15 02:15:00,0.67628,0.67633,0.676,0.67602,815999996.0
2005-12-15 02:20:00,0.67594,0.67595,0.6757,0.67578,495599998.0
2005-12-15 02:25:00,0.6758,0.67584,0.67565,0.67579,562999999.0
2005-12-15 02:30:00,0.67576,0.6759,0.6757,0.67588,547299993.0
2005-12-15 02:35:00,0.67586,0.67586,0.67575,0.67577,382100001.0
2005-12-15 02:40:00,0.67582,0.67585,0.67575,0.67584,453399999.0
2005-12-15 02:45:00,0.6758,0.67606,0.6758,0.67602,526499997.0
2005-12-15 02:50:00,0.67602,0.67617,0.67599,0.67603,625599998.0
2005-12-15 02:55:00,0.67606,0.67629,0.67605,0.67615,689199994.0
2005-12-15 03:00:00,0.67618,0.67625,0.67601,0.67602,688899998.0
2005-12-15 03:05:00,0.67601,0.67604,0.67591,0.67595,634200001.0
2005-12-15 03:10:00,0.67596,0.67642,0.67584,0.67633,617499999.0
2005-12-15 03:15:00,0.67641,0.67712,0.67641,0.67712,807899994.0
2005-12-15 03:20:00,0.67706,0.67706,0.67687,0.67696,680399992.0
2005-12-15 03:25:00,0.67692,0.6771,0.67692,0.67708,617400006.0
2005-12-15 03:30:00,0.67704,0.67713,0.67679,0.6768,812700002.0
2005-12-15 03:35:00,0.67675,0.67705,0.67666,0.67704,651099998.0
2005-12-15 03:40:00,0.67704,0.67709,0.67698,0.67704,418299998.0
2005-12-15 03:45:00,0.677,0.67707,0.67689,0.67693,570200007.0
2005-12-15 03:50:00,0.6769,0.67725,0.6769,0.67724,337200006.0
2005-12-15 03:55:00,0.67722,0.67736,0.67716,0.67716,757100004.0
2005-12-15 04:00:00,0.67724,0.67727,0.67706,0.67718,775099990.0
2005-12-15 04:05:00,0.6772,0.67729,0.67718,0.67719,571399999.0
2005-12-15 04:10:00,0.67723,0.67728,0.67709,0.67719,752399994.0
2005-12-15 04:15:00,0.6772,0.6773,0.67707,0.67707,650799997.0
2005-12-15 04:20:00,0.67708,0.67717,0.67707,0.6771,655600000.0
2005-12-15 04:25:00,0.67708,0.6771,0.67697,0.67708,454400001.0
2005-12-15 04:30:00,0.67708,0.67723,0.67705,0.67711,629400004.0
2005-12-15 04:35:00,0.67707,0.67723,0.67705,0.6771,827199998.0
2005-12-15 04:40:00,0.67714,0.67721,0.67709,0.6771,635699993.0
2005-12-15 04:45:00,0.677,0.67719,0.677,0.67711,628699997.0
2005-12-15 04:50:00,0.6771,0.67719,0.67707,0.67715,463700006.0
2005-12-15 04:55:00,0.67711,0.67717,0.67699,0.67701,679699999.0
2005-12-15 05:00:00,0.67699,0.67705,0.67688,0.67693,460900006.0
2005-12-15 05:05:00,0.67698,0.67698,0.67688,0.67698,185199998.0
2005-12-15 05:10:00,0.67692,0.67693,0.67642,0.67647,422600002.0
2005-12-15 05:15:00,0.67649,0.67651,0.67626,0.67637,692800000.0
2005-12-15 05:20:00,0.67641,0.67644,0.67596,0.67598,803100002.0
2005-12-15 05:25:00,0.67607,0.67608,0.67593,0.67594,751899999.0
2005-12-15 05:30:00,0.67595,0.6762,0.67595,0.6761,795200007.0
2005-12-15 05:35:00,0.67615,0.67656,0.67605,0.67633,766900000.0
2005-12-15 05:40:00,0.67634,0.67644,0.67623,0.67639,622200004.0
2005-12-15 05:45:00,0.67638,0.67643,0.67584,0.67584,663699995.0
2005-12-15 05:50:00,0.67576,0.67603,0.67553,0.67597,631199995.0
2005-12-15 05:55:00,0.67588,0.67594,0.67576,0.67589,588900003.0
2005-12-15 06:00:00,0.67592,0.67597,0.6757,0.67572,451400002.0
2005-12-15 06:05:00,0.67569,0.67592,0.67566,0.67592,672600001.0
2005-12-15 06:10:00,0.67595,0.67607,0.67589,0.67602,569000008.0
2005-12-15 06:15:00,0.67602,0.67611,0.67583,0.67605,887199991.0
2005-12-15 06:20:00,0.676,0.67623,0.676,0.67617,677100000.0
2005-12-15 06:25:00,0.67622,0.67636,0.67622,0.67632,776100005.0
2005-12-15 06:30:00,0.6764,0.67656,0.6763,0.67639,635299998.0
2005-12-15 06:35:00,0.67642,0.67654,0.67631,0.6765,663999990.0
2005-12-15 06:40:00,0.67657,0.67689,0.67657,0.67682,995599990.0
2005-12-15 06:45:00,0.67689,0.67706,0.6768,0.67706,456599999.0
2005-12-15 06:50:00,0.6771,0.6771,0.67686,0.67695,516899994.0
2005-12-15 06:55:00,0.67695,0.677,0.67683,0.67698,477300004.0
2005-12-15 07:00:00,0.67692,0.67695,0.67682,0.67693,495899999.0
2005-12-15 07:05:00,0.67691,0.67691,0.67672,0.67674,552199994.0
2005-12-15 07:10:00,0.67665,0.67679,0.6766,0.67671,618900003.0
2005-12-15 07:15:00,0.67675,0.67677,0.67663,0.67669,598299992.0
2005-12-15 07:20:00,0.67669,0.67676,0.67658,0.67665,818000000.0
2005-12-15 07:25:00,0.67671,0.67671,0.6766,0.67662,370999999.0
2005-12-15 07:30:00,0.67659,0.67668,0.67658,0.67661,706200002.0
2005-12-15 07:35:00,0.67655,0.67655,0.6762,0.67643,910600004.0
2005-12-15 07:40:00,0.67642,0.67651,0.67637,0.67647,786600004.0
2005-12-15 07:45:00,0.67644,0.67658,0.6764,0.67642,379800002.0
2005-12-15 07:50:00,0.67643,0.67644,0.67624,0.67638,524200002.0
2005-12-15 07:55:00,0.67639,0.67649,0.67638,0.67645,526899999.0
2005-12-15 08:00:00,0.67639,0.67646,0.67637,0.67637,424799998.0
2005-12-15 08:05:00,0.67636,0.67652,0.67636,0.67645,482599992.0
2005-12-15 08:10:00,0.6765,0.6765,0.67636,0.67644,745599994.0
2005-12-15 08:15:00,0.67645,0.67646,0.67635,0.67643,463700003.0
2005-12-15 08:20:00,0.67643,0.67643,0.67628,0.6763,650199992.0
2005-12-15 08:25:00,0.67624,0.67629,0.67614,0.67619,344100003.0
2005-12-15 08:30:00,0.67617,0.67623,0.67612,0.67623,625499990.0
2005-12-15 08:35:00,0.67625,0.67645,0.67617,0.67645,369900002.0
2005-12-15 08:40:00,0.67641,0.67656,0.67638,0.67655,590299997.0
2005-12-15 08:45:00,0.67652,0.67665,0.67648,0.6766,595400005.0
2005-12-15 08:50:00,0.6766,0.67672,0.67659,0.67667,554800003.0
2005-12-15 08:55:00,0.6767,0.67687,0.6767,0.67683,726000002.0
2005-12-15 09:00:00,0.67683,0.67724,0.67682,0.6772,444399997.0
2005-12-15 09:05:00,0.6772,0.67757,0.67712,0.67737,683899999.0
2005-12-15 09:10:00,0.67739,0.67754,0.67715,0.67747,697800005.0
2005-12-15 09:15:00,0.67742,0.67757,0.67724,0.67734,694600000.0
2005-12-15 09:20:00,0.67729,0.67741,0.67721,0.67732,795600007.0
2005-12-15 09:25:00,0.67731,0.67748,0.67726,0.67731,719699996.0
2005-12-15 09:30:00,0.67732,0.67751,0.67728,0.6774,599499995.0
2005-12-15 09:35:00,0.67746,0.67762,0.67732,0.67762,748300002.0
2005-12-15 09:40:00,0.67758,0.67763,0.67746,0.67755,1075800004.0
2005-12-15 09:45:00,0.67753,0.67768,0.67732,0.67764,474199998.0
2005-12-15 09:50:00,0.67781,0.678,0.67744,0.67758,650899988.0
2005-12-15 09:55:00,0.67752,0.6776,0.67737,0.6776,472400002.0
2005-12-15 10:00:00,0.67763,0.67849,0.67763,0.67827,819899997.0
2005-12-15 10:05:00,0.6783,0.67836,0.67769,0.67798,872899994.0
2005-12-15 10:10:00,0.67802,0.67826,0.67799,0.67815,872799994.0
2005-12-15 10:15:00,0.67812,0.67812,0.67787,0.67798,781399993.0
2005-12-15 10:20:00,0.67797,0.67812,0.67782,0.67784,757599993.0
2005-12-15 10:25:00,0.67777,0.67843,0.67777,0.67824,775099992.0
2005-12-15 10:30:00,0.67826,0.67881,0.67826,0.6785,746299997.0
2005-12-15 10:35:00,0.67845,0.67845,0.67825,0.67829,618799995.0
2005-12-15 10:40:00,0.67826,0.67838,0.67819,0.67832,1010099992.0
2005-12-15 10:45:00,0.67835,0.67842,0.67804,0.67804,508900000.0
2005-12-15 10:50:00,0.67802,0.67814,0.67795,0.67802,623499995.0
2005-12-15 10:55:00,0.67804,0.67816,0.67791,0.67793,826799996.0
2005-12-15 11:00:00,0.67795,0.67821,0.67795,0.67818,534399996.0
2005-12-15 11:05:00,0.67811,0.6782,0.67807,0.67815,799400002.0
2005-12-15 11:10:00,0.67816,0.67854,0.67811,0.67846,638999991.0
2005-12-15 11:15:00,0.67851,0.67888,0.67842,0.67888,1205700007.0
2005-12-15 11:20:00,0.67888,0.67898,0.67859,0.67862,757700003.0
2005-12-15 11:25:00,0.67855,0.67855,0.6783,0.6784,734399996.0
2005-12-15 11:30:00,0.67817,0.67852,0.67696,0.67837,680299995.0
2005-12-15 11:35:00,0.67842,0.67844,0.67821,0.67826,856399997.0
2005-12-15 11:40:00,0.67833,0.6788,0.67833,0.67844,795600002.0
2005-12-15 11:45:00,0.67835,0.67841,0.6781,0.67838,803799997.0
2005-12-15 11:50:00,0.67832,0.67862,0.67829,0.67847,904199997.0
2005-12-15 11:55:00,0.67852,0.67865,0.67831,0.67844,780000007.0
2005-12-15 12:00:00,0.67835,0.67844,0.67825,0.6783,891999997.0
2005-12-15 12:05:00,0.67835,0.67848,0.67825,0.67845,876599999.0
2005-12-15 12:10:00,0.67846,0.67852,0.67836,0.67844,504200003.0
2005-12-15 12:15:00,0.67841,0.67849,0.6781,0.67826,509199997.0
2005-12-15 12:20:00,0.67828,0.67828,0.67803,0.67808,717499997.0
2005-12-15 12:25:00,0.67812,0.67824,0.67812,0.67824,734299998.0
2005-12-15 12:30:00,0.67824,0.67828,0.67815,0.6782,736399998.0
2005-12-15 12:35:00,0.67816,0.67824,0.67805,0.67805,740299994.0
2005-12-15 12:40:00,0.67805,0.67835,0.67799,0.67835,795699996.0
2005-12-15 12:45:00,0.67842,0.67849,0.67833,0.67844,399699998.0
2005-12-15 12:50:00,0.67846,0.67851,0.67812,0.67815,696500006.0
2005-12-15 12:55:00,0.67809,0.67812,0.67791,0.67809,710800000.0
2005-12-15 13:00:00,0.67814,0.67826,0.67807,0.67818,601299995.0
2005-12-15 13:05:00,0.67818,0.6782,0.67788,0.67798,576000003.0
2005-12-15 13:10:00,0.67794,0.678,0.6779,0.67795,525799995.0
2005-12-15 13:15:00,0.67789,0.6782,0.67789,0.6782,670600007.0
2005-12-15 13:20:00,0.67816,0.6782,0.67795,0.67809,649700006.0
2005-12-15 13:25:00,0.67813,0.67821,0.67808,0.67812,552900002.0
2005-12-15 13:30:00,0.6781,0.6781,0.67796,0.67802,811399999.0
2005-12-15 13:35:00,0.678,0.67806,0.67754,0.67754,741200004.0
2005-12-15 13:40:00,0.67764,0.67776,0.67739,0.67739,540099999.0
2005-12-15 13:45:00,0.67733,0.6774,0.67709,0.67737,821800005.0
2005-12-15 13:50:00,0.67735,0.67751,0.67735,0.67738,890899998.0
2005-12-15 13:55:00,0.67735,0.67764,0.67722,0.67756,592600006.0
2005-12-15 14:00:00,0.67757,0.67761,0.67731,0.67746,646799998.0
2005-12-15 14:05:00,0.67743,0.67765,0.67743,0.67747,706399999.0
2005-12-15 14:10:00,0.67755,0.67763,0.67745,0.67751,653200009.0
2005-12-15 14:15:00,0.67758,0.67772,0.67757,0.67766,718000001.0
2005-12-15 14:20:00,0.67767,0.67768,0.67742,0.6775,745999993.0
2005-12-15 14:25:00,0.6775,0.6775,0.67731,0.67733,846600001.0
2005-12-15 14:30:00,0.67725,0.67732,0.6771,0.67717,810899999.0
2005-12-15 14:35:00,0.67708,0.67741,0.67697,0.67736,603500007.0
2005-12-15 14:40:00,0.67739,0.67753,0.67722,0.67737,960400005.0
2005-12-15 14:45:00,0.67739,0.67749,0.67731,0.67735,836599996.0
2005-12-15 14:50:00,0.67735,0.67743,0.6772,0.6772,534700002.0
2005-12-15 14:55:00,0.67721,0.67742,0.67713,0.67731,556899993.0
2005-12-15 15:00:00,0.67723,0.67723,0.6769,0.67706,569000003.0
2005-12-15 15:05:00,0.67711,0.67714,0.67683,0.67683,687800004.0
2005-12-15 15:10:00,0.67674,0.67681,0.67657,0.6766,798599998.0
2005-12-15 15:15:00,0.67653,0.67672,0.67642,0.67658,647699998.0
2005-12-15 15:20:00,0.67663,0.67685,0.67663,0.6768,704999996.0
2005-12-15 15:25:00,0.67678,0.67683,0.67668,0.67675,707300002.0
2005-12-15 15:30:00,0.67679,0.67706,0.67635,0.67682,721400008.0
2005-12-15 15:35:00,0.67693,0.67764,0.67693,0.67751,883700001.0
2005-12-15 15:40:00,0.67753,0.67753,0.67728,0.6774,793099991.0
2005-12-15 15:45:00,0.67738,0.67772,0.67737,0.67757,529300003.0
2005-12-15 15:50:00,0.67757,0.67798,0.67757,0.67795,592899999.0
2005-12-15 15:55:00,0.67797,0.67797,0.67719,0.67723,642600006.0
2005-12-15 16:00:00,0.67715,0.67729,0.67697,0.67723,594299999.0
2005-12-15 16:05:00,0.67719,0.67733,0.6771,0.67718,598400000.0
2005-12-15 16:10:00,0.67719,0.67741,0.67705,0.67737,516100000.0
2005-12-15 16:15:00,0.6774,0.67754,0.67719,0.67727,512900006.0
2005-12-15 16:20:00,0.67721,0.67749,0.67711,0.67735,795100007.0
2005-12-15 16:25:00,0.67732,0.67738,0.67706,0.67706,725600000.0
2005-12-15 16:30:00,0.67697,0.67697,0.67683,0.67695,719100002.0
2005-12-15 16:35:00,0.67697,0.67713,0.6769,0.67713,732000000.0
2005-12-15 16:40:00,0.67714,0.67731,0.67709,0.67722,882900006.0
2005-12-15 16:45:00,0.67725,0.67725,0.6767,0.67678,887799992.0
2005-12-15 16:50:00,0.67684,0.67736,0.67681,0.67734,680199995.0
2005-12-15 16:55:00,0.67733,0.67769,0.6773,0.67758,590900007.0
2005-12-15 17:00:00,0.67761,0.67761,0.6772,0.67736,817800000.0
2005-12-15 17:05:00,0.67735,0.67743,0.67722,0.6773,765700006.0
2005-12-15 17:10:00,0.67737,0.67749,0.67679,0.67685,681499996.0
2005-12-15 17:15:00,0.67692,0.67723,0.67685,0.67705,742099998.0
2005-12-15 17:20:00,0.6771,0.67758,0.6771,0.67746,696200008.0
2005-12-15 17:25:00,0.67735,0.67741,0.67723,0.67723,642699997.0
2005-12-15 17:30:00,0.67724,0.67734,0.6772,0.67732,557000000.0
2005-12-15 17:35:00,0.67733,0.6775,0.67702,0.67703,733600002.0
2005-12-15 17:40:00,0.67698,0.67734,0.67692,0.67728,645600008.0
2005-12-15 17:45:00,0.67723,0.67738,0.67723,0.67738,471400000.0
2005-12-15 17:50:00,0.67735,0.67745,0.67728,0.6774,670399994.0
2005-12-15 17:55:00,0.67736,0.67759,0.67734,0.67756,751600002.0
2005-12-15 18:00:00,0.67757,0.67763,0.67728,0.6774,5717500009.0
2005-12-15 18:05:00,0.6774,0.6781,0.67739,0.6776,5614699979.0
2005-12-15 18:10:00,0.67772,0.67801,0.67763,0.67796,5602900011.0
2005-12-15 18:15:00,0.67802,0.67836,0.67793,0.67836,5988099999.0
2005-12-15 18:20:00,0.6784,0.67842,0.6781,0.67815,4751399989.0
2005-12-15 18:25:00,0.67812,0.67833,0.67802,0.67817,3781800014.0
2005-12-15 18:30:00,0.67817,0.67834,0.67791,0.67795,3959399993.0
2005-12-15 18:35:00,0.67794,0.67796,0.6777,0.67775,1827700007.0
2005-12-15 18:40:00,0.67776,0.67781,0.67765,0.67768,2349799994.0
2005-12-15 18:45:00,0.67766,0.67772,0.67739,0.67762,1362099997.0
2005-12-15 18:50:00,0.67761,0.67777,0.67761,0.67767,1618199999.0
2005-12-15 18:55:00,0.6776,0.67779,0.67748,0.67774,2862099989.0
2005-12-15 19:00:00,0.67775,0.67804,0.67769,0.67798,2085199996.0
2005-12-15 19:05:00,0.67797,0.67807,0.67784,0.67788,3046399995.0
2005-12-15 19:10:00,0.67784,0.67786,0.6777,0.67773,1331099990.0
2005-12-15 19:15:00,0.67774,0.67779,0.6775,0.6776,2103500007.0
2005-12-15 19:20:00,0.67757,0.67778,0.67755,0.67778,1524200003.0
2005-12-15 19:25:00,0.67777,0.67794,0.67772,0.67788,2295799991.0
2005-12-15 19:30:00,0.67792,0.67815,0.67784,0.67795,2834700006.0
2005-12-15 19:35:00,0.67793,0.67799,0.67786,0.67795,2092900007.0
2005-12-15 19:40:00,0.67792,0.67802,0.6779,0.67797,2016900004.0
2005-12-15 19:45:00,0.67802,0.6783,0.67799,0.67819,944099996.0
2005-12-15 19:50:00,0.67821,0.67831,0.6781,0.67812,1163199997.0
2005-12-15 19:55:00,0.67812,0.67812,0.67785,0.67792,1727399992.0
2005-12-15 20:00:00,0.678,0.67819,0.67798,0.67812,882300002.0
2005-12-15 20:05:00,0.67809,0.67826,0.67805,0.6782,1299200006.0
2005-12-15 20:10:00,0.67818,0.67826,0.67808,0.67808,2236299994.0
2005-12-15 20:15:00,0.67809,0.67824,0.678,0.67815,2158500010.0
2005-12-15 20:20:00,0.6782,0.67837,0.67818,0.67834,1316800005.0
2005-12-15 20:25:00,0.67835,0.67841,0.67817,0.67821,2783299987.0
2005-12-15 20:30:00,0.67823,0.6783,0.67812,0.67817,4560899993.0
2005-12-15 20:35:00,0.67821,0.67839,0.67819,0.67835,2693799995.0
2005-12-15 20:40:00,0.67834,0.67848,0.67832,0.67838,2423400003.0
2005-12-15 20:45:00,0.67841,0.6785,0.67836,0.67838,1964000017.0
2005-12-15 20:50:00,0.67837,0.67845,0.67829,0.6784,4391800000.0
2005-12-15 20:55:00,0.67838,0.67838,0.67792,0.678,4917800012.0
2005-12-15 21:00:00,0.67802,0.67824,0.67792,0.67796,4112399991.0
2005-12-15 21:05:00,0.67797,0.67834,0.67796,0.67822,2069499987.0
2005-12-15 21:10:00,0.67821,0.67821,0.67803,0.67808,1614099988.0
2005-12-15 21:15:00,0.67807,0.67823,0.67801,0.6781,1630200005.0
2005-12-15 21:20:00,0.67817,0.67824,0.67796,0.67796,2411399992.0
2005-12-15 21:25:00,0.67795,0.67802,0.6779,0.67801,829900002.0
2005-12-15 21:30:00,0.67805,0.67811,0.67764,0.67764,1894399997.0
2005-12-15 21:35:00,0.67767,0.67787,0.67766,0.67784,1087299993.0
2005-12-15 21:40:00,0.67775,0.67788,0.67767,0.67788,1376399999.0
2005-12-15 21:45:00,0.67788,0.6782,0.67788,0.6782,1004600008.0
2005-12-15 21:50:00,0.67816,0.67816,0.67795,0.67797,867899998.0
2005-12-15 21:55:00,0.67798,0.67824,0.67798,0.67822,929999997.0
2005-12-15 22:00:00,0.67819,0.67822,0.67757,0.67763,1563400011.0
2005-12-15 22:05:00,0.6776,0.67764,0.67745,0.67753,1094199998.0
2005-12-15 22:10:00,0.67753,0.67778,0.67752,0.67778,828900005.0
2005-12-15 22:15:00,0.67782,0.67793,0.6778,0.67782,1870699994.0
2005-12-15 22:20:00,0.67781,0.67788,0.67772,0.67781,1488100009.0
2005-12-15 22:25:00,0.6778,0.67788,0.67765,0.6778,1348799995.0
2005-12-15 22:30:00,0.67777,0.67777,0.6776,0.67765,1028100008.0
2005-12-15 22:35:00,0.67766,0.67785,0.67764,0.67785,1170099995.0
2005-12-15 22:40:00,0.67784,0.67806,0.67775,0.67805,1145700007.0
2005-12-15 22:45:00,0.67811,0.67818,0.67805,0.6781,762599997.0
2005-12-15 22:50:00,0.67817,0.67827,0.67815,0.67818,465299996.0
2005-12-15 22:55:00,0.67818,0.67822,0.67803,0.67803,1058600007.0
2005-12-15 23:00:00,0.67784,0.67825,0.67784,0.67823,588200000.0
2005-12-15 23:05:00,0.67821,0.67831,0.67812,0.67824,623100004.0
2005-12-15 23:10:00,0.67822,0.67841,0.67818,0.67828,760700008.0
2005-12-15 23:15:00,0.6783,0.67842,0.67821,0.67823,419899994.0
2005-12-15 23:20:00,0.6782,0.6783,0.67814,0.67822,840799986.0
2005-12-15 23:25:00,0.67822,0.67843,0.67822,0.67835,510600001.0
2005-12-15 23:30:00,0.67838,0.67846,0.67834,0.67842,806900002.0
2005-12-15 23:35:00,0.67844,0.67847,0.67834,0.67845,743299999.0
2005-12-15 23:40:00,0.67845,0.67859,0.67843,0.67852,414900004.0
2005-12-15 23:45:00,0.67852,0.6786,0.67845,0.67848,231700000.0
2005-12-15 23:50:00,0.67851,0.67862,0.67843,0.67855,903999998.0
2005-12-15 23:55:00,0.67859,0.67859,0.67821,0.6785,719000001.0
2005-12-16 00:00:00,0.67847,0.67852,0.67777,0.67799,811099997.0
2005-12-16 00:05:00,0.67802,0.67824,0.67759,0.67791,836699995.0
2005-12-16 00:10:00,0.6778,0.67814,0.67775,0.67797,734599999.0
2005-12-16 00:15:00,0.67797,0.6781,0.67775,0.67785,795399999.0
2005-12-16 00:20:00,0.67778,0.67821,0.67771,0.67816,652499993.0
2005-12-16 00:25:00,0.678,0.67829,0.67777,0.67802,1006400001.0
2005-12-16 00:30:00,0.67813,0.67838,0.67784,0.67815,730100007.0
2005-12-16 00:35:00,0.6781,0.67826,0.67809,0.67813,403699999.0
2005-12-16 00:40:00,0.67813,0.67813,0.67778,0.67788,442600002.0
2005-12-16 00:45:00,0.67785,0.67793,0.67773,0.67775,491199992.0
2005-12-16 00:50:00,0.67782,0.67791,0.67777,0.67787,568499996.0
2005-12-16 00:55:00,0.67791,0.67814,0.67787,0.67809,503900003.0
2005-12-16 01:00:00,0.67807,0.67816,0.67792,0.678,613799996.0
2005-12-16 01:05:00,0.67798,0.67803,0.67783,0.67788,720100001.0
2005-12-16 01:10:00,0.6779,0.67796,0.67785,0.67793,810900002.0
2005-12-16 01:15:00,0.67794,0.67815,0.67789,0.67794,577000002.0
2005-12-16 01:20:00,0.67794,0.67794,0.6778,0.67782,551300002.0
2005-12-16 01:25:00,0.67777,0.67777,0.67762,0.67771,629399999.0
2005-12-16 01:30:00,0.67768,0.6777,0.67757,0.67757,473799997.0
2005-12-16 01:35:00,0.67757,0.6776,0.67741,0.67756,746799995.0
2005-12-16 01:40:00,0.67751,0.67754,0.67737,0.67742,867799999.0
2005-12-16 01:45:00,0.67746,0.67761,0.67742,0.67748,630099992.0
2005-12-16 01:50:00,0.67748,0.67759,0.67746,0.67757,721899999.0
2005-12-16 01:55:00,0.67755,0.67776,0.67753,0.67766,467699998.0
2005-12-16 02:00:00,0.67812,0.67848,0.67774,0.67795,906199997.0
2005-12-16 02:05:00,0.67793,0.67795,0.67738,0.67739,815900005.0
2005-12-16 02:10:00,0.67737,0.67747,0.67718,0.67718,814799999.0
2005-12-16 02:15:00,0.67716,0.67725,0.67687,0.67694,548699995.0
2005-12-16 02:20:00,0.67689,0.67711,0.67681,0.67711,677599993.0
2005-12-16 02:25:00,0.67725,0.67741,0.67713,0.67727,692699993.0
2005-12-16 02:30:00,0.67729,0.67739,0.677,0.67705,752500010.0
2005-12-16 02:35:00,0.67702,0.67735,0.67697,0.67705,699300005.0
2005-12-16 02:40:00,0.67715,0.6776,0.67714,0.67755,892199996.0
2005-12-16 02:45:00,0.67754,0.67762,0.67742,0.67753,581200003.0
2005-12-16 02:50:00,0.6775,0.6775,0.67729,0.67733,650999999.0
2005-12-16 02:55:00,0.67737,0.67747,0.67694,0.67713,519600000.0
2005-12-16 03:00:00,0.67717,0.67743,0.67707,0.67731,682699997.0
2005-12-16 03:05:00,0.67731,0.67738,0.67719,0.67731,530000005.0
2005-12-16 03:10:00,0.67736,0.6774,0.67713,0.67722,572399996.0
2005-12-16 03:15:00,0.67718,0.67721,0.67685,0.6769,690899998.0
2005-12-16 03:20:00,0.67691,0.67697,0.67677,0.67688,624200004.0
2005-12-16 03:25:00,0.67693,0.67721,0.67693,0.67717,555500001.0
2005-12-16 03:30:00,0.67715,0.67727,0.67683,0.67727,942400009.0
2005-12-16 03:35:00,0.67723,0.67735,0.67699,0.67701,798499993.0
2005-12-16 03:40:00,0.67692,0.67705,0.67692,0.677,639700001.0
2005-12-16 03:45:00,0.67702,0.67728,0.67699,0.67714,678100001.0
2005-12-16 03:50:00,0.67714,0.67725,0.6771,0.67711,419000002.0
2005-12-16 03:55:00,0.67703,0.67721,0.67702,0.6771,729399999.0
2005-12-16 04:00:00,0.67716,0.67725,0.67708,0.67723,659999995.0
2005-12-16 04:05:00,0.67721,0.67724,0.67698,0.67717,649099997.0
2005-12-16 04:10:00,0.6772,0.67757,0.67718,0.67757,726200002.0
2005-12-16 04:15:00,0.67763,0.67763,0.67722,0.67722,439100002.0
2005-12-16 04:20:00,0.67725,0.67745,0.67721,0.67729,811400011.0
2005-12-16 04:25:00,0.67727,0.6773,0.67705,0.6773,416999999.0
2005-12-16 04:30:00,0.6773,0.67763,0.6772,0.67758,675499988.0
2005-12-16 04:35:00,0.67757,0.67758,0.67733,0.67735,579900005.0
2005-12-16 04:40:00,0.6774,0.6774,0.6772,0.67728,407100001.0
2005-12-16 04:45:00,0.6772,0.67734,0.6772,0.6773,583300004.0
2005-12-16 04:50:00,0.67729,0.6774,0.67724,0.67734,538800005.0
2005-12-16 04:55:00,0.67731,0.67745,0.67727,0.67745,551500002.0
2005-12-16 05:00:00,0.6774,0.67758,0.6774,0.67746,516300001.0
2005-12-16 05:05:00,0.67747,0.67763,0.67747,0.67755,549200003.0
2005-12-16 05:10:00,0.67748,0.67758,0.67745,0.67752,426699997.0
2005-12-16 05:15:00,0.67751,0.67754,0.67745,0.67747,667799998.0
2005-12-16 05:20:00,0.67748,0.67749,0.67734,0.67735,543200002.0
2005-12-16 05:25:00,0.67737,0.67744,0.67732,0.67733,602499999.0
2005-12-16 05:30:00,0.67732,0.67742,0.67726,0.67737,730199992.0
2005-12-16 05:35:00,0.67742,0.67764,0.67742,0.67763,436000001.0
2005-12-16 05:40:00,0.67769,0.67769,0.67747,0.67747,440500010.0
2005-12-16 05:45:00,0.67742,0.67746,0.67733,0.6774,619700005.0
2005-12-16 05:50:00,0.67744,0.67752,0.67734,0.67748,634599998.0
2005-12-16 05:55:00,0.67749,0.67752,0.67732,0.67732,581199996.0
2005-12-16 06:00:00,0.67736,0.67746,0.67729,0.67734,458499996.0
2005-12-16 06:05:00,0.67736,0.6775,0.67736,0.6775,412199998.0
2005-12-16 06:10:00,0.6775,0.67756,0.67745,0.6775,291700002.0
2005-12-16 06:15:00,0.67747,0.67751,0.67745,0.67748,510699995.0
2005-12-16 06:20:00,0.67742,0.67753,0.67726,0.67731,696899999.0
2005-12-16 06:25:00,0.6774,0.67744,0.67729,0.67734,545500005.0
2005-12-16 06:30:00,0.67735,0.67741,0.67727,0.6774,457300009.0
2005-12-16 06:35:00,0.67744,0.67768,0.67738,0.6776,544299998.0
2005-12-16 06:40:00,0.67761,0.67768,0.6773,0.6773,678600003.0
2005-12-16 06:45:00,0.6774,0.67758,0.67738,0.67751,871700010.0
2005-12-16 06:50:00,0.67752,0.67758,0.67743,0.67757,519100006.0
2005-12-16 06:55:00,0.67765,0.67766,0.67749,0.67756,715700002.0
2005-12-16 07:00:00,0.67748,0.67766,0.67748,0.67765,617899998.0
2005-12-16 07:05:00,0.67766,0.67775,0.67766,0.67774,477199995.0
2005-12-16 07:10:00,0.67767,0.67772,0.67755,0.67762,431699993.0
2005-12-16 07:15:00,0.67775,0.678,0.67772,0.67773,784800005.0
2005-12-16 07:20:00,0.6777,0.67775,0.6776,0.67761,771999997.0
2005-12-16 07:25:00,0.67769,0.67774,0.67759,0.6777,594299997.0
2005-12-16 07:30:00,0.67766,0.67772,0.67759,0.67768,629000001.0
2005-12-16 07:35:00,0.6777,0.67773,0.67757,0.67758,760300004.0
2005-12-16 07:40:00,0.67761,0.67768,0.6775,0.67752,446500000.0
2005-12-16 07:45:00,0.6775,0.67779,0.67744,0.6775,759000006.0
2005-12-16 07:50:00,0.67748,0.67781,0.67743,0.67769,582299996.0
2005-12-16 07:55:00,0.67768,0.67781,0.67768,0.67777,794400007.0
2005-12-16 08:00:00,0.6777,0.67787,0.67765,0.67786,691600006.0
2005-12-16 08:05:00,0.67788,0.67803,0.67788,0.67803,454300002.0
2005-12-16 08:10:00,0.67804,0.67814,0.67799,0.67814,673100006.0
2005-12-16 08:15:00,0.67811,0.67811,0.67779,0.6779,483899998.0
2005-12-16 08:20:00,0.67792,0.67792,0.67752,0.67755,411400002.0
2005-12-16 08:25:00,0.6775,0.67762,0.67737,0.67739,620099999.0
2005-12-16 08:30:00,0.67756,0.67791,0.67745,0.6779,630600006.0
2005-12-16 08:35:00,0.67782,0.67794,0.67767,0.67787,566700005.0
2005-12-16 08:40:00,0.67777,0.67784,0.67765,0.67781,562400003.0
2005-12-16 08:45:00,0.67778,0.67785,0.67767,0.67783,674000004.0
2005-12-16 08:50:00,0.6778,0.67782,0.67771,0.67772,625099994.0
2005-12-16 08:55:00,0.67778,0.6778,0.67766,0.6777,752600003.0
2005-12-16 09:00:00,0.67764,0.67771,0.67725,0.67768,1038099999.0
2005-12-16 09:05:00,0.67766,0.67766,0.6775,0.67759,539999992.0
2005-12-16 09:10:00,0.67759,0.67775,0.67754,0.67772,743200005.0
2005-12-16 09:15:00,0.67775,0.67808,0.67772,0.67795,430200000.0
2005-12-16 09:20:00,0.67796,0.67822,0.67796,0.67822,709299991.0
2005-12-16 09:25:00,0.67824,0.67831,0.67812,0.67819,727600002.0
2005-12-16 09:30:00,0.6782,0.67832,0.67803,0.6783,725000000.0
2005-12-16 09:35:00,0.67822,0.67829,0.67812,0.67818,590000000.0
2005-12-16 09:40:00,0.67816,0.67821,0.67805,0.67808,824899999.0
2005-12-16 09:45:00,0.6781,0.67815,0.67793,0.67808,817399996.0
2005-12-16 09:50:00,0.67814,0.67827,0.67799,0.67806,733899999.0
2005-12-16 09:55:00,0.67804,0.67831,0.67801,0.67823,574700000.0
2005-12-16 10:00:00,0.67822,0.67827,0.67801,0.67812,781600004.0
2005-12-16 10:05:00,0.67805,0.6782,0.67777,0.6782,587600005.0
2005-12-16 10:10:00,0.67823,0.67825,0.67801,0.67814,507100003.0
2005-12-16 10:15:00,0.67823,0.67823,0.67805,0.67818,813499992.0
2005-12-16 10:20:00,0.67821,0.6783,0.67804,0.67825,712399997.0
2005-12-16 10:25:00,0.67822,0.67829,0.67805,0.67822,869100001.0
2005-12-16 10:30:00,0.6782,0.67834,0.67801,0.67801,624499998.0
2005-12-16 10:35:00,0.67802,0.67812,0.67773,0.67787,866099987.0
2005-12-16 10:40:00,0.6779,0.67818,0.6779,0.67807,946899994.0
2005-12-16 10:45:00,0.67813,0.67821,0.67797,0.67804,1095699997.0
2005-12-16 10:50:00,0.67802,0.67811,0.67794,0.67795,612000009.0
2005-12-16 10:55:00,0.67797,0.67818,0.67769,0.6779,820100006.0
2005-12-16 11:00:00,0.67787,0.67798,0.6777,0.67798,655200003.0
2005-12-16 11:05:00,0.67794,0.67794,0.67752,0.6779,626299997.0
2005-12-16 11:10:00,0.67792,0.67814,0.6779,0.6781,776100002.0
2005-12-16 11:15:00,0.67821,0.67824,0.6781,0.6782,1082900007.0
2005-12-16 11:20:00,0.67819,0.67827,0.67813,0.67819,605000008.0
2005-12-16 11:25:00,0.67814,0.67822,0.678,0.67809,659199998.0
2005-12-16 11:30:00,0.67813,0.67813,0.67796,0.67807,885899999.0
2005-12-16 11:35:00,0.67809,0.67822,0.6779,0.67794,703799996.0
2005-12-16 11:40:00,0.67797,0.67821,0.67791,0.67817,513499995.0
2005-12-16 11:45:00,0.67815,0.67815,0.67795,0.67808,808799990.0
2005-12-16 11:50:00,0.67798,0.67804,0.67748,0.67748,800200002.0
2005-12-16 11:55:00,0.67749,0.67749,0.67705,0.67727,696300004.0
2005-12-16 12:00:00,0.67722,0.67736,0.67701,0.67711,771799999.0
2005-12-16 12:05:00,0.67712,0.67747,0.67712,0.67737,571599998.0
2005-12-16 12:10:00,0.67739,0.67744,0.67728,0.67741,649400000.0
2005-12-16 12:15:00,0.67736,0.67755,0.67731,0.67755,688100003.0
2005-12-16 12:20:00,0.67751,0.67775,0.67751,0.67767,782099993.0
2005-12-16 12:25:00,0.67767,0.6777,0.67756,0.67761,572400006.0
2005-12-16 12:30:00,0.67758,0.67763,0.6773,0.67746,581100009.0
2005-12-16 12:35:00,0.67744,0.67746,0.67731,0.67746,563799993.0
2005-12-16 12:40:00,0.67745,0.6776,0.67734,0.6776,749700005.0
2005-12-16 12:45:00,0.67767,0.67781,0.67762,0.6777,624899995.0
2005-12-16 12:50:00,0.67769,0.67771,0.67745,0.67771,885399999.0
2005-12-16 12:55:00,0.67773,0.67775,0.67755,0.6776,605200004.0
2005-12-16 13:00:00,0.67765,0.67785,0.67745,0.67755,684399994.0
2005-12-16 13:05:00,0.67758,0.67759,0.67734,0.6775,663299996.0
2005-12-16 13:10:00,0.67755,0.67771,0.67736,0.6774,597300005.0
2005-12-16 13:15:00,0.67734,0.67765,0.67734,0.67754,811899991.0
2005-12-16 13:20:00,0.6775,0.67753,0.67736,0.6775,459099998.0
2005-12-16 13:25:00,0.67745,0.6775,0.67727,0.67747,702199993.0
2005-12-16 13:30:00,0.67747,0.67764,0.67745,0.67745,657999993.0
2005-12-16 13:35:00,0.67742,0.67772,0.67736,0.67771,760200000.0
2005-12-16 13:40:00,0.67768,0.67777,0.67735,0.67737,762099995.0
2005-12-16 13:45:00,0.6774,0.67748,0.67724,0.67731,654000003.0
2005-12-16 13:50:00,0.6773,0.6775,0.6773,0.67745,1030600008.0
2005-12-16 13:55:00,0.67747,0.67761,0.67745,0.67753,588800006.0
2005-12-16 14:00:00,0.67754,0.6776,0.67747,0.67755,800399998.0
2005-12-16 14:05:00,0.6775,0.67774,0.6775,0.67764,850700000.0
2005-12-16 14:10:00,0.67765,0.67772,0.67755,0.67765,560499998.0
2005-12-16 14:15:00,0.67765,0.67768,0.67756,0.67768,599700001.0
2005-12-16 14:20:00,0.67768,0.67783,0.67759,0.67768,748599993.0
2005-12-16 14:25:00,0.67766,0.67773,0.67764,0.67767,667000000.0
2005-12-16 14:30:00,0.67761,0.67771,0.67734,0.6774,585200002.0
2005-12-16 14:35:00,0.67738,0.67755,0.67737,0.67747,702600003.0
2005-12-16 14:40:00,0.67749,0.67767,0.67747,0.67755,529400001.0
2005-12-16 14:45:00,0.67758,0.67774,0.6775,0.6775,619399993.0
2005-12-16 14:50:00,0.67752,0.67758,0.67742,0.67756,769100006.0
2005-12-16 14:55:00,0.67754,0.67756,0.67728,0.67733,587400008.0
2005-12-16 15:00:00,0.67734,0.67735,0.6768,0.67702,703599999.0
2005-12-16 15:05:00,0.67709,0.6775,0.67709,0.67745,680500006.0
2005-12-16 15:10:00,0.67748,0.67752,0.67727,0.67727,528400006.0
2005-12-16 15:15:00,0.67724,0.67751,0.67723,0.67735,753699998.0
2005-12-16 15:20:00,0.67732,0.67741,0.6772,0.67738,820100006.0
2005-12-16 15:25:00,0.67738,0.67742,0.67727,0.6774,770399993.0
2005-12-16 15:30:00,0.67729,0.67736,0.6771,0.6771,858700003.0
2005-12-16 15:35:00,0.67717,0.67724,0.67702,0.6772,666900005.0
2005-12-16 15:40:00,0.6772,0.67728,0.67712,0.67726,624300005.0
2005-12-16 15:45:00,0.67729,0.67733,0.67698,0.67727,819000005.0
2005-12-16 15:50:00,0.67729,0.67733,0.67704,0.67704,767300002.0
2005-12-16 15:55:00,0.677,0.67717,0.67698,0.67712,593799995.0
2005-12-16 16:00:00,0.67715,0.6772,0.67697,0.67703,937099992.0
2005-12-16 16:05:00,0.677,0.67717,0.67698,0.67717,587500000.0
2005-12-16 16:10:00,0.67717,0.67733,0.67712,0.67729,527799999.0
2005-12-16 16:15:00,0.6773,0.67753,0.6773,0.67752,409700001.0
2005-12-16 16:20:00,0.67748,0.67748,0.67727,0.67741,627700002.0
2005-12-16 16:25:00,0.67741,0.67758,0.67741,0.6775,529600002.0
2005-12-16 16:30:00,0.6775,0.67765,0.67745,0.6775,593500004.0
2005-12-16 16:35:00,0.67752,0.67754,0.67726,0.67729,649099996.0
2005-12-16 16:40:00,0.67729,0.67743,0.67722,0.67731,878799987.0
2005-12-16 16:45:00,0.67726,0.67732,0.67707,0.67709,891999999.0
2005-12-16 16:50:00,0.67711,0.67718,0.6769,0.6769,694199996.0
2005-12-16 16:55:00,0.67699,0.67702,0.67692,0.67696,612699996.0
2005-12-16 17:00:00,0.67697,0.6772,0.67697,0.67707,690699995.0
2005-12-16 17:05:00,0.67705,0.67716,0.67699,0.67705,948000002.0
2005-12-16 17:10:00,0.6771,0.67765,0.677,0.67765,568800001.0
2005-12-16 17:15:00,0.67766,0.67766,0.67737,0.67741,575899995.0
2005-12-16 17:20:00,0.67748,0.67749,0.67715,0.67715,639800003.0
2005-12-16 17:25:00,0.67712,0.67714,0.6768,0.67707,681199997.0
2005-12-16 17:30:00,0.67705,0.67707,0.67692,0.67692,593600002.0
2005-12-16 17:35:00,0.67698,0.67707,0.67679,0.67681,521200004.0
2005-12-16 17:40:00,0.67674,0.67702,0.67665,0.67685,722500005.0
2005-12-16 17:45:00,0.67684,0.67706,0.67673,0.67706,530299998.0
2005-12-16 17:50:00,0.677,0.67716,0.67691,0.67702,572100001.0
2005-12-16 17:55:00,0.677,0.67727,0.67692,0.67722,722600000.0
2005-12-16 18:00:00,0.6772,0.67748,0.67717,0.67732,5426400006.0
2005-12-16 18:05:00,0.67734,0.67768,0.67733,0.67758,7316199987.0
2005-12-16 18:10:00,0.67761,0.67773,0.67739,0.67745,5265299967.0
2005-12-16 18:15:00,0.67749,0.67765,0.6774,0.67743,5207800024.0
2005-12-16 18:20:00,0.67745,0.67778,0.67745,0.67774,4873699986.0
2005-12-16 18:25:00,0.67777,0.67797,0.67747,0.67747,4122399994.0
2005-12-16 18:30:00,0.67748,0.6776,0.67737,0.67748,3708500004.0
2005-12-16 18:35:00,0.67748,0.67761,0.67733,0.67753,1752200002.0
2005-12-16 18:40:00,0.67754,0.67766,0.67743,0.67757,2257400004.0
2005-12-16 18:45:00,0.67756,0.67759,0.67723,0.67739,1311899994.0
2005-12-16 18:50:00,0.67739,0.67766,0.67739,0.67765,1730700009.0
2005-12-16 18:55:00,0.67759,0.67798,0.67759,0.6778,2862199996.0
2005-12-16 19:00:00,0.67782,0.67794,0.67762,0.6777,2248600002.0
2005-12-16 19:05:00,0.67766,0.67773,0.67757,0.6776,3111599996.0
2005-12-16 19:10:00,0.6776,0.67767,0.67755,0.67763,1197000001.0
2005-12-16 19:15:00,0.67764,0.67777,0.67749,0.67755,1992099995.0
2005-12-16 19:20:00,0.67752,0.6776,0.67748,0.6775,1356500006.0
2005-12-16 19:25:00,0.67749,0.67756,0.67732,0.6775,2262400010.0
2005-12-16 19:30:00,0.67749,0.67755,0.67743,0.6775,2637999994.0
2005-12-16 19:35:00,0.6775,0.67763,0.67749,0.67755,2270299989.0
2005-12-16 19:40:00,0.6775,0.6776,0.67742,0.67747,2058599992.0
2005-12-16 19:45:00,0.67749,0.67749,0.67681,0.67707,1004599995.0
2005-12-16 19:50:00,0.67712,0.67745,0.67712,0.67745,1161200003.0
2005-12-16 19:55:00,0.67749,0.67768,0.67748,0.67757,1402000010.0
2005-12-16 20:00:00,0.67763,0.67793,0.67761,0.67776,1103800005.0
2005-12-16 20:05:00,0.67775,0.67788,0.67768,0.67781,1302800007.0
2005-12-16 20:10:00,0.67779,0.6778,0.6774,0.67747,2237500007.0
2005-12-16 20:15:00,0.67753,0.67784,0.67753,0.67772,2307500004.0
2005-12-16 20:20:00,0.67773,0.67781,0.67765,0.67772,1335599996.0
2005-12-16 20:25:00,0.6777,0.67807,0.6777,0.67802,2967899992.0
2005-12-16 20:30:00,0.67804,0.67823,0.67803,0.6781,4943899986.0
2005-12-16 20:35:00,0.67814,0.67815,0.67783,0.67785,2723100004.0
2005-12-16 20:40:00,0.67788,0.67797,0.67775,0.6778,2498599996.0
2005-12-16 20:45:00,0.67783,0.67796,0.67772,0.67777,2222600003.0
2005-12-16 20:50:00,0.67772,0.67779,0.67754,0.67772,4250800009.0
2005-12-16 20:55:00,0.6777,0.67785,0.67756,0.67778,5427399989.0
2005-12-16 21:00:00,0.67781,0.67787,0.67769,0.67772,4248500000.0
2005-12-16 21:05:00,0.67772,0.67789,0.67771,0.67785,1769499992.0
2005-12-16 21:10:00,0.67787,0.6779,0.67773,0.67773,1641399993.0
2005-12-16 21:15:00,0.67774,0.67781,0.67742,0.67742,1741099989.0
2005-12-16 21:20:00,0.67745,0.67751,0.67739,0.67744,2530799993.0
2005-12-16 21:25:00,0.67748,0.67753,0.67739,0.67747,1012399997.0
2005-12-16 21:30:00,0.67745,0.67753,0.67702,0.6771,1924099993.0
2005-12-16 21:35:00,0.67712,0.67755,0.67702,0.67751,1033700009.0
2005-12-16 21:40:00,0.67747,0.6776,0.6774,0.67742,1401100000.0
2005-12-16 21:45:00,0.67739,0.6776,0.67737,0.67758,892999987.0
2005-12-16 21:50:00,0.67758,0.67766,0.6775,0.67758,1030400003.0
2005-12-16 21:55:00,0.6776,0.67767,0.67743,0.67758,1345599999.0
2005-12-16 22:00:00,0.67757,0.67765,0.67749,0.67758,1385000005.0
2005-12-16 22:05:00,0.67754,0.67761,0.67739,0.67748,946099999.0
2005-12-16 22:10:00,0.67748,0.67752,0.67738,0.6774,830099996.0
2005-12-16 22:15:00,0.6774,0.67747,0.67735,0.67747,1631599998.0
2005-12-16 22:20:00,0.67743,0.67753,0.67741,0.67747,1470299999.0
2005-12-16 22:25:00,0.67745,0.67754,0.67736,0.6774,1194799979.0
2005-12-16 22:30:00,0.67742,0.67754,0.67731,0.67734,1008499993.0
2005-12-16 22:35:00,0.67737,0.67755,0.67735,0.67743,1178999995.0
2005-12-16 22:40:00,0.67738,0.6775,0.67727,0.67747,1262200003.0
2005-12-16 22:45:00,0.67749,0.67755,0.67738,0.67749,712999996.0
2005-12-16 22:50:00,0.67752,0.67753,0.67741,0.67748,545299997.0
2005-12-16 22:55:00,0.67747,0.67761,0.67746,0.67748,1098500007.0
2005-12-16 23:00:00,0.67734,0.67784,0.67734,0.6778,783099997.0
2005-12-16 23:05:00,0.67776,0.67776,0.67764,0.67774,609599998.0
2005-12-16 23:10:00,0.67771,0.67786,0.67769,0.67774,698099995.0
2005-12-16 23:15:00,0.67773,0.67777,0.6776,0.67768,242499999.0
2005-12-16 23:20:00,0.67772,0.67785,0.67772,0.67775,843400003.0
2005-12-16 23:25:00,0.67772,0.67778,0.67757,0.67763,430700008.0
2005-12-16 23:30:00,0.67768,0.67772,0.6776,0.67762,568900003.0
2005-12-16 23:35:00,0.67764,0.67778,0.67755,0.67775,717899998.0
2005-12-16 23:40:00,0.67773,0.67773,0.6776,0.67762,357200002.0
2005-12-16 23:45:00,0.67762,0.67765,0.67742,0.67746,422100004.0
2005-12-16 23:50:00,0.67746,0.67756,0.67736,0.67741,601100002.0
2005-12-16 23:55:00,0.67748,0.67754,0.67709,0.67735,508900000.0
2005-12-19 00:00:00,0.67935,0.67959,0.67898,0.67929,868399995.0
2005-12-19 00:05:00,0.67934,0.67955,0.67889,0.67935,818499997.0
2005-12-19 00:10:00,0.67928,0.67958,0.67897,0.67925,1075800004.0
2005-12-19 00:15:00,0.67925,0.67938,0.67882,0.67917,639199997.0
2005-12-19 00:20:00,0.67894,0.67942,0.67884,0.67911,856000007.0
2005-12-19 00:25:00,0.67903,0.67933,0.67881,0.67888,792099995.0
2005-12-19 00:30:00,0.67873,0.67943,0.67748,0.67938,681500001.0
2005-12-19 00:35:00,0.67947,0.67966,0.67947,0.67958,414800000.0
2005-12-19 00:40:00,0.6796,0.67963,0.67953,0.67958,474899995.0
2005-12-19 00:45:00,0.67951,0.67951,0.67932,0.67942,654799998.0
2005-12-19 00:50:00,0.67943,0.67944,0.67932,0.67939,481999998.0
2005-12-19 00:55:00,0.67942,0.6795,0.67935,0.67944,591999997.0
2005-12-19 01:00:00,0.67942,0.67954,0.67934,0.67945,746099996.0
2005-12-19 01:05:00,0.67941,0.67945,0.67931,0.67933,604800004.0
2005-12-19 01:10:00,0.67936,0.67942,0.67927,0.67933,867700002.0
2005-12-19 01:15:00,0.67928,0.67939,0.67918,0.67925,718200003.0
2005-12-19 01:20:00,0.67925,0.67925,0.67891,0.6792,453100002.0
2005-12-19 01:25:00,0.67918,0.67923,0.67915,0.67922,412100002.0
2005-12-19 01:30:00,0.67918,0.6793,0.67915,0.67917,634899998.0
2005-12-19 01:35:00,0.67916,0.67919,0.67904,0.67912,765500004.0
2005-12-19 01:40:00,0.67908,0.67911,0.679,0.67902,683600001.0
2005-12-19 01:45:00,0.67905,0.67914,0.6789,0.67895,594000005.0
2005-12-19 01:50:00,0.67895,0.67905,0.67885,0.67897,707599996.0
2005-12-19 01:55:00,0.67897,0.679,0.6789,0.67892,715299995.0
2005-12-19 02:00:00,0.6789,0.67903,0.67888,0.67897,531100002.0
2005-12-19 02:05:00,0.67893,0.67893,0.6787,0.67873,737799993.0
2005-12-19 02:10:00,0.67872,0.67882,0.67872,0.67874,616900000.0
2005-12-19 02:15:00,0.67872,0.6788,0.67868,0.6788,779100010.0
2005-12-19 02:20:00,0.67877,0.67883,0.67859,0.67864,596399998.0
2005-12-19 02:25:00,0.67866,0.6788,0.67863,0.67877,884199997.0
2005-12-19 02:30:00,0.67873,0.67879,0.67866,0.67875,610900000.0
2005-12-19 02:35:00,0.67869,0.67869,0.67848,0.67856,431500003.0
2005-12-19 02:40:00,0.67861,0.67878,0.67845,0.67865,820999995.0
2005-12-19 02:45:00,0.67859,0.67873,0.67845,0.67862,549999991.0
2005-12-19 02:50:00,0.67862,0.67865,0.67848,0.67848,657799997.0
2005-12-19 02:55:00,0.67843,0.67857,0.67823,0.67841,699900001.0
2005-12-19 03:00:00,0.67854,0.67874,0.67849,0.67853,686100000.0
2005-12-19 03:05:00,0.67857,0.67865,0.67844,0.67855,733400001.0
2005-12-19 03:10:00,0.67858,0.67869,0.6785,0.67859,571599995.0
2005-12-19 03:15:00,0.67859,0.67867,0.67844,0.67848,563299994.0
2005-12-19 03:20:00,0.67852,0.67854,0.67837,0.67841,425399998.0
2005-12-19 03:25:00,0.67837,0.67846,0.67834,0.67842,215800002.0
2005-12-19 03:30:00,0.67838,0.67845,0.67824,0.67839,641999996.0
2005-12-19 03:35:00,0.67838,0.6784,0.6782,0.6783,760999996.0
2005-12-19 03:40:00,0.67818,0.67832,0.67805,0.67805,745399996.0
2005-12-19 03:45:00,0.67805,0.67809,0.67791,0.67796,358700001.0
2005-12-19 03:50:00,0.67793,0.67829,0.67793,0.67821,635099999.0
2005-12-19 03:55:00,0.67817,0.67823,0.67788,0.67788,818899999.0
2005-12-19 04:00:00,0.67794,0.67812,0.67791,0.67798,1092500003.0
2005-12-19 04:05:00,0.678,0.6782,0.678,0.67815,528699999.0
2005-12-19 04:10:00,0.67819,0.67853,0.67815,0.67853,628400003.0
2005-12-19 04:15:00,0.6786,0.67862,0.67841,0.67849,712300003.0
2005-12-19 04:20:00,0.67846,0.6785,0.67836,0.67844,481099993.0
2005-12-19 04:25:00,0.67841,0.67841,0.67822,0.67823,502700000.0
2005-12-19 04:30:00,0.67823,0.67835,0.67823,0.67824,675900006.0
2005-12-19 04:35:00,0.67819,0.67855,0.67806,0.6785,820999995.0
2005-12-19 04:40:00,0.67848,0.67848,0.67825,0.67836,729499998.0
2005-12-19 04:45:00,0.67827,0.67839,0.67819,0.67832,659399995.0
2005-12-19 04:50:00,0.67834,0.67838,0.67827,0.67838,624700002.0
2005-12-19 04:55:00,0.67837,0.6785,0.67835,0.6785,604700001.0
2005-12-19 05:00:00,0.67852,0.67856,0.67838,0.67839,569299993.0
2005-12-19 05:05:00,0.67834,0.67844,0.67826,0.67827,618799999.0
2005-12-19 05:10:00,0.67816,0.67849,0.67816,0.67835,574699997.0
2005-12-19 05:15:00,0.67831,0.67834,0.67815,0.67818,879600015.0
2005-12-19 05:20:00,0.6782,0.67831,0.67807,0.67813,645600001.0
2005-12-19 05:25:00,0.67816,0.67817,0.67798,0.67815,757300006.0
2005-12-19 05:30:00,0.67815,0.67825,0.6781,0.67817,537700005.0
2005-12-19 05:35:00,0.6782,0.67825,0.67812,0.67824,293299997.0
2005-12-19 05:40:00,0.67827,0.67827,0.67816,0.67825,292899997.0
2005-12-19 05:45:00,0.67822,0.67827,0.67813,0.67815,785600001.0
2005-12-19 05:50:00,0.6782,0.67825,0.67809,0.67812,607399998.0
2005-12-19 05:55:00,0.67813,0.6782,0.67803,0.6782,353100006.0
2005-12-19 06:00:00,0.67825,0.67831,0.67817,0.67827,764500011.0
2005-12-19 06:05:00,0.67826,0.67831,0.67816,0.67829,503800006.0
2005-12-19 06:10:00,0.6783,0.6783,0.6781,0.67824,467800001.0
2005-12-19 06:15:00,0.67822,0.67833,0.6781,0.6783,788700003.0
2005-12-19 06:20:00,0.67826,0.67835,0.67821,0.67831,604700005.0
2005-12-19 06:25:00,0.67828,0.67839,0.67821,0.67839,502099998.0
2005-12-19 06:30:00,0.6784,0.67842,0.67828,0.67835,422899999.0
2005-12-19 06:35:00,0.67837,0.67843,0.67827,0.67827,310599997.0
2005-12-19 06:40:00,0.67828,0.67833,0.67823,0.67825,479799999.0
2005-12-19 06:45:00,0.6783,0.6783,0.67818,0.67828,481399999.0
2005-12-19 06:50:00,0.67825,0.67827,0.67815,0.67819,413400001.0
2005-12-19 06:55:00,0.67824,0.67837,0.67819,0.67821,522400001.0
2005-12-19 07:00:00,0.6782,0.67829,0.67803,0.67803,598599995.0
2005-12-19 07:05:00,0.67807,0.67807,0.67787,0.6779,551199993.0
2005-12-19 07:10:00,0.67787,0.67796,0.67787,0.67792,413299998.0
2005-12-19 07:15:00,0.67795,0.678,0.67788,0.6779,731399995.0
2005-12-19 07:20:00,0.67789,0.67813,0.67785,0.67813,607400009.0
2005-12-19 07:25:00,0.67815,0.67821,0.67807,0.67812,574299999.0
2005-12-19 07:30:00,0.6781,0.67817,0.67807,0.67815,745400002.0
2005-12-19 07:35:00,0.67815,0.67824,0.6781,0.67814,750800008.0
2005-12-19 07:40:00,0.67817,0.67824,0.67814,0.67823,515800001.0
2005-12-19 07:45:00,0.6782,0.67825,0.67817,0.67817,569099997.0
2005-12-19 07:50:00,0.67817,0.67835,0.6781,0.6783,617900003.0
2005-12-19 07:55:00,0.67831,0.67839,0.67819,0.67827,735200001.0
2005-12-19 08:00:00,0.67823,0.67825,0.67807,0.67816,643600009.0
2005-12-19 08:05:00,0.6782,0.67825,0.67814,0.67822,429200002.0
2005-12-19 08:10:00,0.67827,0.6784,0.67818,0.6784,556900004.0
2005-12-19 08:15:00,0.67842,0.67842,0.67835,0.67837,255899999.0
2005-12-19 08:20:00,0.67836,0.67839,0.67822,0.67825,658200000.0
2005-12-19 08:25:00,0.6782,0.67832,0.67818,0.67822,483500006.0
2005-12-19 08:30:00,0.67818,0.67839,0.67814,0.67833,878500002.0
2005-12-19 08:35:00,0.6783,0.67833,0.67811,0.67824,599600003.0
2005-12-19 08:40:00,0.67817,0.67817,0.67788,0.67797,584700001.0
2005-12-19 08:45:00,0.67797,0.67815,0.67795,0.6781,588700000.0
2005-12-19 08:50:00,0.6781,0.67813,0.67797,0.678,477599992.0
2005-12-19 08:55:00,0.67805,0.67806,0.67796,0.67796,664699998.0
2005-12-19 09:00:00,0.67788,0.67797,0.67786,0.67792,692700010.0
2005-12-19 09:05:00,0.67797,0.67797,0.67745,0.67765,688500000.0
2005-12-19 09:10:00,0.67774,0.6779,0.67772,0.67774,406599998.0
2005-12-19 09:15:00,0.67774,0.6779,0.67773,0.6778,541700000.0
2005-12-19 09:20:00,0.67782,0.67808,0.67781,0.67788,779200003.0
2005-12-19 09:25:00,0.67787,0.67812,0.67786,0.67802,563299994.0
2005-12-19 09:30:00,0.67809,0.67856,0.67809,0.6785,814900004.0
2005-12-19 09:35:00,0.67849,0.67888,0.67836,0.67855,910599998.0
2005-12-19 09:40:00,0.67849,0.6788,0.67845,0.67867,830399995.0
2005-12-19 09:45:00,0.6787,0.67949,0.67866,0.67936,772000002.0
2005-12-19 09:50:00,0.67933,0.67933,0.67904,0.67921,591400002.0
2005-12-19 09:55:00,0.67916,0.67925,0.67896,0.67897,858899990.0
2005-12-19 10:00:00,0.67892,0.67951,0.67889,0.67936,742400004.0
2005-12-19 10:05:00,0.67931,0.67961,0.67931,0.67958,781900003.0
2005-12-19 10:10:00,0.67964,0.67977,0.67954,0.67959,871499990.0
2005-12-19 10:15:00,0.67961,0.67966,0.67952,0.67959,777200000.0
2005-12-19 10:20:00,0.67959,0.67974,0.67953,0.6797,586499996.0
2005-12-19 10:25:00,0.67966,0.67972,0.67932,0.67954,1140499994.0
2005-12-19 10:30:00,0.67954,0.67954,0.67935,0.67935,622100007.0
2005-12-19 10:35:00,0.67938,0.67939,0.67921,0.67923,543699995.0
2005-12-19 10:40:00,0.67925,0.67941,0.67923,0.6794,580700003.0
2005-12-19 10:45:00,0.67941,0.67966,0.67934,0.67966,624399998.0
2005-12-19 10:50:00,0.67964,0.67966,0.67934,0.67934,661499998.0
2005-12-19 10:55:00,0.67937,0.67962,0.67931,0.67948,660499995.0
2005-12-19 11:00:00,0.67947,0.67973,0.6794,0.67973,572199996.0
2005-12-19 11:05:00,0.6797,0.68,0.6797,0.67997,736200001.0
2005-12-19 11:10:00,0.68005,0.68016,0.67998,0.68002,801000001.0
2005-12-19 11:15:00,0.68007,0.68018,0.67999,0.68011,760700000.0
2005-12-19 11:20:00,0.68005,0.68039,0.68003,0.68031,588299997.0
2005-12-19 11:25:00,0.68023,0.68031,0.68008,0.68008,948900006.0
2005-12-19 11:30:00,0.68013,0.68027,0.68009,0.68012,559699992.0
2005-12-19 11:35:00,0.68018,0.68033,0.68018,0.68031,679599990.0
2005-12-19 11:40:00,0.68027,0.68043,0.68023,0.68032,527100002.0
2005-12-19 11:45:00,0.68029,0.68043,0.68026,0.68043,784500004.0
2005-12-19 11:50:00,0.68035,0.68046,0.68034,0.68036,776299995.0
2005-12-19 11:55:00,0.6804,0.6805,0.68031,0.68043,899600002.0
2005-12-19 12:00:00,0.68035,0.68043,0.68021,0.68021,598299999.0
2005-12-19 12:05:00,0.68023,0.68034,0.68013,0.68013,621099998.0
2005-12-19 12:10:00,0.68007,0.68007,0.67977,0.67986,746399999.0
2005-12-19 12:15:00,0.67991,0.67996,0.67971,0.67978,542200006.0
2005-12-19 12:20:00,0.67973,0.68018,0.67973,0.68015,778999999.0
2005-12-19 12:25:00,0.68013,0.68026,0.68003,0.68023,674300003.0
2005-12-19 12:30:00,0.68023,0.68027,0.68007,0.68011,850900001.0
2005-12-19 12:35:00,0.68013,0.68031,0.68005,0.68026,685199993.0
2005-12-19 12:40:00,0.68021,0.68059,0.68021,0.6804,745999998.0
2005-12-19 12:45:00,0.68045,0.68057,0.68035,0.68035,656100001.0
2005-12-19 12:50:00,0.68036,0.68038,0.68026,0.68038,993999999.0
2005-12-19 12:55:00,0.68039,0.68043,0.68011,0.68011,512400000.0
2005-12-19 13:00:00,0.68014,0.68032,0.67997,0.68026,556599997.0
2005-12-19 13:05:00,0.6802,0.68022,0.68006,0.68013,488199997.0
2005-12-19 13:10:00,0.68005,0.68016,0.67998,0.68015,821500008.0
2005-12-19 13:15:00,0.6801,0.68019,0.68001,0.68002,1027200001.0
2005-12-19 13:20:00,0.68003,0.68023,0.67997,0.68022,670600002.0
2005-12-19 13:25:00,0.68018,0.68035,0.68018,0.68025,794299994.0
2005-12-19 13:30:00,0.68028,0.68028,0.68007,0.68011,600000002.0
2005-12-19 13:35:00,0.68009,0.68014,0.67978,0.67978,643099995.0
2005-12-19 13:40:00,0.67983,0.67983,0.67963,0.67966,688199997.0
2005-12-19 13:45:00,0.67969,0.68017,0.67969,0.68009,823000005.0
2005-12-19 13:50:00,0.68005,0.68013,0.67987,0.67989,645599991.0
2005-12-19 13:55:00,0.6799,0.68012,0.67986,0.6801,746499997.0
2005-12-19 14:00:00,0.68008,0.68023,0.68008,0.6802,691599997.0
2005-12-19 14:05:00,0.68015,0.68023,0.6801,0.68013,768399990.0
2005-12-19 14:10:00,0.68016,0.68016,0.67994,0.67995,478899993.0
2005-12-19 14:15:00,0.67994,0.68004,0.67975,0.67982,661900003.0
2005-12-19 14:20:00,0.67978,0.67984,0.67938,0.67938,637299998.0
2005-12-19 14:25:00,0.67942,0.67983,0.67942,0.67969,513099997.0
2005-12-19 14:30:00,0.67958,0.67971,0.67927,0.67932,816399996.0
2005-12-19 14:35:00,0.67931,0.67935,0.67924,0.67927,714299992.0
2005-12-19 14:40:00,0.67923,0.67942,0.67914,0.67934,682200002.0
2005-12-19 14:45:00,0.6794,0.6797,0.67936,0.6797,890099995.0
2005-12-19 14:50:00,0.67968,0.67981,0.67955,0.67969,425099999.0
2005-12-19 14:55:00,0.67969,0.67975,0.67961,0.67965,690000000.0
2005-12-19 15:00:00,0.67967,0.67981,0.67966,0.67978,653000003.0
2005-12-19 15:05:00,0.67974,0.67987,0.6797,0.67985,781999997.0
2005-12-19 15:10:00,0.67987,0.6799,0.6794,0.6794,470400005.0
2005-12-19 15:15:00,0.67943,0.67958,0.67937,0.67957,773300005.0
2005-12-19 15:20:00,0.67962,0.67977,0.67949,0.67961,763500002.0
2005-12-19 15:25:00,0.67965,0.67993,0.67965,0.67986,733200011.0
2005-12-19 15:30:00,0.67984,0.67986,0.6797,0.6797,439999998.0
2005-12-19 15:35:00,0.67974,0.67974,0.67953,0.67966,582099990.0
2005-12-19 15:40:00,0.67972,0.67973,0.67955,0.67967,601099999.0
2005-12-19 15:45:00,0.67965,0.67969,0.67956,0.67957,478099997.0
2005-12-19 15:50:00,0.67955,0.67969,0.67954,0.67962,892600005.0
2005-12-19 15:55:00,0.67959,0.67971,0.67949,0.67955,645799999.0
2005-12-19 16:00:00,0.67953,0.67968,0.67939,0.67964,512099998.0
2005-12-19 16:05:00,0.67961,0.67972,0.67957,0.67967,595099995.0
2005-12-19 16:10:00,0.67965,0.67975,0.67964,0.6797,690000002.0
2005-12-19 16:15:00,0.6797,0.67976,0.67966,0.6797,436400001.0
2005-12-19 16:20:00,0.67966,0.6797,0.67959,0.67962,741399998.0
2005-12-19 16:25:00,0.67965,0.67979,0.67933,0.67943,588600003.0
2005-12-19 16:30:00,0.67941,0.67948,0.67929,0.6794,675999999.0
2005-12-19 16:35:00,0.67943,0.67943,0.67929,0.67932,622100001.0
2005-12-19 16:40:00,0.67928,0.67954,0.67927,0.67949,668099994.0
2005-12-19 16:45:00,0.67946,0.67963,0.67946,0.67955,952299996.0
2005-12-19 16:50:00,0.67962,0.67968,0.67956,0.6796,689699998.0
2005-12-19 16:55:00,0.67963,0.67981,0.67959,0.67968,725300007.0
2005-12-19 17:00:00,0.67964,0.67984,0.67955,0.67972,936199997.0
2005-12-19 17:05:00,0.67973,0.67999,0.67973,0.67977,702700000.0
2005-12-19 17:10:00,0.67981,0.67992,0.67975,0.67988,636300001.0
2005-12-19 17:15:00,0.67988,0.68005,0.67977,0.67997,757200004.0
2005-12-19 17:20:00,0.68001,0.68022,0.67988,0.67991,780299996.0
2005-12-19 17:25:00,0.67988,0.67995,0.6797,0.6797,751200002.0
2005-12-19 17:30:00,0.67977,0.67984,0.67948,0.67962,1012100002.0
2005-12-19 17:35:00,0.67966,0.67997,0.67966,0.67984,505000002.0
2005-12-19 17:40:00,0.67983,0.68,0.67976,0.67996,744399999.0
2005-12-19 17:45:00,0.67989,0.6799,0.6798,0.67985,538200007.0
2005-12-19 17:50:00,0.67976,0.68026,0.67976,0.68025,272600004.0
2005-12-19 17:55:00,0.68014,0.68049,0.68006,0.68048,787799997.0
2005-12-19 18:00:00,0.68039,0.68039,0.68009,0.68033,5337900003.0
2005-12-19 18:05:00,0.68028,0.68032,0.6793,0.68008,6510600006.0
2005-12-19 18:10:00,0.6801,0.68019,0.67995,0.68006,5414999993.0
2005-12-19 18:15:00,0.68,0.6801,0.67995,0.67998,4362100021.0
2005-12-19 18:20:00,0.68004,0.68032,0.68004,0.68017,4750700010.0
2005-12-19 18:25:00,0.68017,0.68025,0.68007,0.6802,4524900012.0
2005-12-19 18:30:00,0.6802,0.68026,0.68002,0.68015,3838200011.0
2005-12-19 18:35:00,0.68015,0.68027,0.68009,0.68009,1813199997.0
2005-12-19 18:40:00,0.68012,0.68032,0.68009,0.68017,2823599980.0
2005-12-19 18:45:00,0.6802,0.68048,0.6802,0.6804,1209700000.0
2005-12-19 18:50:00,0.68038,0.68041,0.68017,0.68017,1786600005.0
2005-12-19 18:55:00,0.68014,0.68026,0.67982,0.67982,3139200018.0
2005-12-19 19:00:00,0.6798,0.68024,0.6798,0.6802,1866500003.0
2005-12-19 19:05:00,0.68019,0.68019,0.67949,0.67997,2661099993.0
2005-12-19 19:10:00,0.67997,0.68015,0.67987,0.68003,1348499999.0
2005-12-19 19:15:00,0.68005,0.68028,0.68,0.68028,1805799982.0
2005-12-19 19:20:00,0.6803,0.68044,0.68029,0.68038,1427900004.0
2005-12-19 19:25:00,0.68036,0.68044,0.68024,0.6804,2327299998.0
2005-12-19 19:30:00,0.6804,0.68057,0.68037,0.68057,2439099989.0
2005-12-19 19:35:00,0.6806,0.68082,0.68056,0.68074,2618899979.0
2005-12-19 19:40:00,0.68072,0.68117,0.68072,0.68112,2084599997.0
2005-12-19 19:45:00,0.68119,0.68129,0.68107,0.68107,886100000.0
2005-12-19 19:50:00,0.68103,0.68103,0.68064,0.68074,1294000001.0
2005-12-19 19:55:00,0.6808,0.6808,0.68058,0.68066,1540700003.0
2005-12-19 20:00:00,0.68074,0.68079,0.68067,0.68071,1050800011.0
2005-12-19 20:05:00,0.68068,0.68114,0.68042,0.68099,1120399992.0
2005-12-19 20:10:00,0.68098,0.681,0.68064,0.68083,2077899998.0
2005-12-19 20:15:00,0.68083,0.68085,0.68072,0.68072,2543100000.0
2005-12-19 20:20:00,0.68073,0.68105,0.6807,0.68092,1408000011.0
2005-12-19 20:25:00,0.68089,0.68098,0.68064,0.68064,3034300010.0
2005-12-19 20:30:00,0.68065,0.68087,0.68065,0.68077,5238200013.0
2005-12-19 20:35:00,0.6808,0.68099,0.68078,0.68084,2304400006.0
2005-12-19 20:40:00,0.68085,0.68115,0.68085,0.68108,2655700006.0
2005-12-19 20:45:00,0.68108,0.68113,0.68102,0.68105,2379899995.0
2005-12-19 20:50:00,0.68104,0.68104,0.68066,0.68075,3656000006.0
2005-12-19 20:55:00,0.68075,0.68091,0.68061,0.68085,4967199996.0
2005-12-19 21:00:00,0.68088,0.68112,0.68085,0.68106,4537199993.0
2005-12-19 21:05:00,0.68104,0.68117,0.68098,0.68111,2169400008.0
2005-12-19 21:10:00,0.6811,0.68116,0.68101,0.68106,1632200006.0
2005-12-19 21:15:00,0.6811,0.68131,0.68108,0.68116,1462199995.0
2005-12-19 21:20:00,0.68122,0.68135,0.68118,0.68134,2465299992.0
2005-12-19 21:25:00,0.6813,0.68144,0.68119,0.68143,781500002.0
2005-12-19 21:30:00,0.68142,0.68161,0.68137,0.68139,2093699995.0
2005-12-19 21:35:00,0.6814,0.68146,0.68134,0.68135,803099992.0
2005-12-19 21:40:00,0.68127,0.68135,0.68119,0.68125,1133800001.0
2005-12-19 21:45:00,0.68123,0.68123,0.68091,0.68107,1067999994.0
2005-12-19 21:50:00,0.68107,0.6811,0.68098,0.68107,709200004.0
2005-12-19 21:55:00,0.68108,0.68115,0.68089,0.68115,1150199992.0
2005-12-19 22:00:00,0.68119,0.68119,0.68099,0.68108,1409800000.0
2005-12-19 22:05:00,0.68105,0.68117,0.68105,0.68115,913999993.0
2005-12-19 22:10:00,0.68113,0.68119,0.68103,0.68103,797000003.0
2005-12-19 22:15:00,0.68105,0.68109,0.68095,0.68107,1518999993.0
2005-12-19 22:20:00,0.68108,0.6812,0.68102,0.68107,1630400009.0
2005-12-19 22:25:00,0.68105,0.6811,0.68096,0.68105,1259000001.0
2005-12-19 22:30:00,0.68109,0.68115,0.68105,0.68115,843799999.0
2005-12-19 22:35:00,0.68115,0.68125,0.68105,0.68107,1085700000.0
2005-12-19 22:40:00,0.68105,0.68123,0.68103,0.68123,988900003.0
2005-12-19 22:45:00,0.68126,0.6813,0.68105,0.6811,971299989.0
2005-12-19 22:50:00,0.68113,0.68125,0.68107,0.68122,578099996.0
2005-12-19 22:55:00,0.68121,0.68121,0.68092,0.68092,1118700004.0
2005-12-19 23:00:00,0.68074,0.68111,0.68074,0.68103,620899998.0
2005-12-19 23:05:00,0.68102,0.68102,0.68086,0.68092,757000003.0
2005-12-19 23:10:00,0.68089,0.68098,0.68087,0.68092,742200006.0
2005-12-19 23:15:00,0.68091,0.6811,0.6808,0.6811,677100011.0
2005-12-19 23:20:00,0.68116,0.68128,0.6811,0.68119,406199999.0
2005-12-19 23:25:00,0.68118,0.68124,0.68094,0.68094,524200004.0
2005-12-19 23:30:00,0.68093,0.681,0.68088,0.68097,607200004.0
2005-12-19 23:35:00,0.68103,0.68106,0.68075,0.68081,612100002.0
2005-12-19 23:40:00,0.68076,0.68083,0.68064,0.68081,370899996.0
2005-12-19 23:45:00,0.6808,0.68099,0.68077,0.68099,579800001.0
2005-12-19 23:50:00,0.68101,0.68112,0.68097,0.68099,583899992.0
2005-12-19 23:55:00,0.68104,0.68104,0.68068,0.68093,672200001.0
2005-12-20 00:00:00,0.68092,0.68097,0.68045,0.68074,618300007.0
2005-12-20 00:05:00,0.68075,0.68081,0.6804,0.68062,914400000.0
2005-12-20 00:10:00,0.6807,0.68081,0.68019,0.68065,980299996.0
2005-12-20 00:15:00,0.6804,0.68082,0.6803,0.68055,562500000.0
2005-12-20 00:20:00,0.68057,0.68094,0.68029,0.68066,843999999.0
2005-12-20 00:25:00,0.6805,0.6808,0.68037,0.68055,875799996.0
2005-12-20 00:30:00,0.68048,0.68098,0.68037,0.68098,758599997.0
2005-12-20 00:35:00,0.68094,0.68102,0.68085,0.68087,601800006.0
2005-12-20 00:40:00,0.68088,0.68103,0.68088,0.68091,527600001.0
2005-12-20 00:45:00,0.68092,0.68093,0.68072,0.68072,525300003.0
2005-12-20 00:50:00,0.68072,0.6808,0.68061,0.68069,726399990.0
2005-12-20 00:55:00,0.68071,0.68077,0.68065,0.6807,395699998.0
2005-12-20 01:00:00,0.68067,0.68076,0.68065,0.68073,501899995.0
2005-12-20 01:05:00,0.68068,0.68085,0.68065,0.68078,672100002.0
2005-12-20 01:10:00,0.6808,0.681,0.68071,0.68089,910000001.0
2005-12-20 01:15:00,0.68082,0.68093,0.68076,0.68091,641000002.0
2005-12-20 01:20:00,0.68087,0.68087,0.68067,0.68085,589100008.0
2005-12-20 01:25:00,0.68084,0.68096,0.68076,0.68085,837700000.0
2005-12-20 01:30:00,0.68088,0.68095,0.68083,0.68083,440900000.0
2005-12-20 01:35:00,0.68085,0.68102,0.68084,0.68102,683600004.0
2005-12-20 01:40:00,0.68097,0.6811,0.68079,0.68092,624800002.0
2005-12-20 01:45:00,0.68099,0.68106,0.68083,0.68095,751199998.0
2005-12-20 01:50:00,0.68097,0.68109,0.68093,0.68098,777699997.0
2005-12-20 01:55:00,0.68093,0.6811,0.6809,0.68093,675899997.0
2005-12-20 02:00:00,0.6809,0.68102,0.68072,0.68095,829499999.0
2005-12-20 02:05:00,0.68097,0.68112,0.68095,0.68099,709300002.0
2005-12-20 02:10:00,0.68102,0.68103,0.68085,0.68096,563299994.0
2005-12-20 02:15:00,0.68087,0.68087,0.68058,0.68066,639900002.0
2005-12-20 02:20:00,0.68064,0.68073,0.6806,0.68071,419000000.0
2005-12-20 02:25:00,0.68073,0.68081,0.68061,0.6807,582999997.0
2005-12-20 02:30:00,0.68069,0.68077,0.68063,0.68065,477499999.0
2005-12-20 02:35:00,0.68065,0.68069,0.68057,0.68063,512700004.0
2005-12-20 02:40:00,0.68068,0.68102,0.68063,0.68085,692800003.0
2005-12-20 02:45:00,0.68076,0.68088,0.68073,0.68083,392599995.0
2005-12-20 02:50:00,0.68082,0.68111,0.68082,0.68111,681899999.0
2005-12-20 02:55:00,0.68115,0.68115,0.68097,0.68104,637499997.0
2005-12-20 03:00:00,0.68107,0.68125,0.68101,0.68112,518500000.0
2005-12-20 03:05:00,0.68113,0.68143,0.68113,0.68139,956700004.0
2005-12-20 03:10:00,0.68143,0.68153,0.68138,0.68146,778199994.0
2005-12-20 03:15:00,0.68144,0.68151,0.68141,0.68142,652900003.0
2005-12-20 03:20:00,0.68146,0.6815,0.68139,0.68142,648699999.0
2005-12-20 03:25:00,0.68145,0.68156,0.68141,0.6815,636599998.0
2005-12-20 03:30:00,0.68144,0.68151,0.68141,0.68143,529799999.0
2005-12-20 03:35:00,0.68142,0.68145,0.68132,0.68133,508800003.0
2005-12-20 03:40:00,0.68128,0.68134,0.68119,0.68124,462100002.0
2005-12-20 03:45:00,0.6812,0.68136,0.68116,0.68128,927600015.0
2005-12-20 03:50:00,0.68125,0.68137,0.68125,0.68133,292600001.0
2005-12-20 03:55:00,0.68133,0.68138,0.68105,0.68105,675799999.0
2005-12-20 04:00:00,0.68106,0.68121,0.68098,0.68113,765999988.0
2005-12-20 04:05:00,0.68116,0.68116,0.68099,0.68099,433700000.0
2005-12-20 04:10:00,0.68103,0.6811,0.68085,0.68094,420799998.0
2005-12-20 04:15:00,0.68092,0.68097,0.68088,0.6809,290099998.0
2005-12-20 04:20:00,0.68092,0.68095,0.68085,0.68088,334700002.0
2005-12-20 04:25:00,0.6809,0.68093,0.68083,0.68091,339299996.0
2005-12-20 04:30:00,0.68092,0.68098,0.68087,0.68098,532100004.0
2005-12-20 04:35:00,0.68102,0.68102,0.68092,0.68095,540600000.0
2005-12-20 04:40:00,0.681,0.6812,0.68095,0.68114,662499989.0
2005-12-20 04:45:00,0.68105,0.6811,0.681,0.68102,557200003.0
2005-12-20 04:50:00,0.68096,0.68099,0.68087,0.68099,509300006.0
2005-12-20 04:55:00,0.68097,0.68102,0.68087,0.6809,713799998.0
2005-12-20 05:00:00,0.68088,0.68095,0.68085,0.6809,596099996.0
2005-12-20 05:05:00,0.68089,0.68108,0.68084,0.68108,488300002.0
2005-12-20 05:10:00,0.68102,0.68106,0.68093,0.68097,460100003.0
2005-12-20 05:15:00,0.681,0.68116,0.68097,0.68109,285900004.0
2005-12-20 05:20:00,0.6811,0.6811,0.68094,0.68097,289200002.0
2005-12-20 05:25:00,0.68099,0.68099,0.68083,0.68096,539300005.0
2005-12-20 05:30:00,0.68098,0.68103,0.68092,0.68099,526400003.0
2005-12-20 05:35:00,0.68095,0.68095,0.68084,0.68091,429299997.0
2005-12-20 05:40:00,0.68098,0.68098,0.6809,0.68094,666499999.0
2005-12-20 05:45:00,0.68092,0.68098,0.68088,0.6809,491300004.0
2005-12-20 05:50:00,0.68097,0.68108,0.68076,0.68102,718400005.0
2005-12-20 05:55:00,0.68107,0.6811,0.68081,0.68101,563900002.0
2005-12-20 06:00:00,0.68102,0.68111,0.68102,0.68104,515199994.0
2005-12-20 06:05:00,0.68104,0.68114,0.681,0.68113,408700000.0
2005-12-20 06:10:00,0.68114,0.68118,0.68107,0.68112,532499995.0
2005-12-20 06:15:00,0.68114,0.68121,0.68105,0.68113,700699998.0
2005-12-20 06:20:00,0.6811,0.68112,0.681,0.68102,658200001.0
2005-12-20 06:25:00,0.681,0.68108,0.68097,0.68107,355300003.0
2005-12-20 06:30:00,0.68113,0.68123,0.68092,0.68093,883500003.0
2005-12-20 06:35:00,0.68088,0.68088,0.68047,0.68065,758899996.0
2005-12-20 06:40:00,0.68068,0.68073,0.68032,0.68065,436899999.0
2005-12-20 06:45:00,0.68067,0.68073,0.68043,0.6807,346099995.0
2005-12-20 06:50:00,0.68067,0.68073,0.68055,0.68056,576700006.0
2005-12-20 06:55:00,0.68054,0.68083,0.68046,0.68075,745099996.0
2005-12-20 07:00:00,0.68076,0.68085,0.6807,0.68074,649899998.0
2005-12-20 07:05:00,0.68078,0.68097,0.68078,0.68083,463499999.0
2005-12-20 07:10:00,0.68078,0.68084,0.68071,0.68074,459899998.0
2005-12-20 07:15:00,0.68077,0.68084,0.68067,0.68071,626900006.0
2005-12-20 07:20:00,0.68074,0.68082,0.68067,0.68072,510699997.0
2005-12-20 07:25:00,0.6807,0.6807,0.68055,0.68066,419499996.0
2005-12-20 07:30:00,0.68061,0.68071,0.68054,0.68062,638599993.0
2005-12-20 07:35:00,0.68058,0.68058,0.68048,0.68051,541199997.0
2005-12-20 07:40:00,0.68053,0.68061,0.68041,0.68045,544099991.0
2005-12-20 07:45:00,0.68047,0.68063,0.68044,0.68053,913000008.0
2005-12-20 07:50:00,0.68054,0.68068,0.68054,0.68062,528400002.0
2005-12-20 07:55:00,0.68068,0.68068,0.68056,0.68065,621200008.0
2005-12-20 08:00:00,0.68055,0.68058,0.68045,0.68056,491100004.0
2005-12-20 08:05:00,0.68053,0.68058,0.68044,0.6805,407000001.0
2005-12-20 08:10:00,0.68052,0.68058,0.68046,0.6805,579400003.0
2005-12-20 08:15:00,0.68051,0.68058,0.68046,0.68054,501800004.0
2005-12-20 08:20:00,0.68051,0.68071,0.68049,0.68069,590999997.0
2005-12-20 08:25:00,0.68063,0.6807,0.68049,0.6805,501000004.0
2005-12-20 08:30:00,0.68056,0.68066,0.68047,0.68055,822500004.0
2005-12-20 08:35:00,0.68051,0.68058,0.68044,0.68054,656299999.0
2005-12-20 08:40:00,0.68046,0.68057,0.6804,0.68057,563900005.0
2005-12-20 08:45:00,0.68055,0.68076,0.68048,0.68065,734700005.0
2005-12-20 08:50:00,0.68057,0.68075,0.68051,0.68067,700500001.0
2005-12-20 08:55:00,0.68068,0.68068,0.68055,0.68058,744499999.0
2005-12-20 09:00:00,0.68057,0.6806,0.6805,0.68058,740000005.0
2005-12-20 09:05:00,0.68058,0.68061,0.68048,0.68054,610800000.0
2005-12-20 09:10:00,0.68055,0.68068,0.68049,0.68057,614300001.0
2005-12-20 09:15:00,0.68054,0.68067,0.68051,0.6806,614199998.0
2005-12-20 09:20:00,0.68058,0.68058,0.68013,0.68016,819200001.0
2005-12-20 09:25:00,0.68022,0.68035,0.68015,0.68025,542600007.0
2005-12-20 09:30:00,0.68023,0.68023,0.68001,0.68009,467800001.0
2005-12-20 09:35:00,0.68015,0.68031,0.68014,0.68021,679500001.0
2005-12-20 09:40:00,0.68021,0.68032,0.68002,0.68017,1095599997.0
2005-12-20 09:45:00,0.68017,0.6803,0.68013,0.68023,600100000.0
2005-12-20 09:50:00,0.68026,0.68032,0.68011,0.68026,1087600006.0
2005-12-20 09:55:00,0.68023,0.68041,0.68019,0.6803,515599999.0
2005-12-20 10:00:00,0.68032,0.68052,0.68032,0.68042,646600002.0
2005-12-20 10:05:00,0.68042,0.68054,0.68026,0.68026,709100007.0
2005-12-20 10:10:00,0.68026,0.68036,0.68002,0.68018,929500000.0
2005-12-20 10:15:00,0.68026,0.68027,0.68008,0.68023,1043400004.0
2005-12-20 10:20:00,0.68027,0.68032,0.68007,0.68013,561800001.0
2005-12-20 10:25:00,0.68015,0.68029,0.68009,0.68009,741799999.0
2005-12-20 10:30:00,0.68007,0.68013,0.67992,0.68001,736599999.0
2005-12-20 10:35:00,0.68005,0.68005,0.67995,0.67998,725600001.0
2005-12-20 10:40:00,0.67999,0.68025,0.67998,0.68025,673900005.0
2005-12-20 10:45:00,0.6803,0.68041,0.67975,0.67977,643899999.0
2005-12-20 10:50:00,0.67972,0.67985,0.67942,0.67942,775000000.0
2005-12-20 10:55:00,0.6794,0.67959,0.67922,0.67933,657599994.0
2005-12-20 11:00:00,0.67934,0.67937,0.67915,0.67921,518800002.0
2005-12-20 11:05:00,0.67913,0.67923,0.67913,0.6792,575900001.0
2005-12-20 11:10:00,0.67922,0.67926,0.67907,0.67912,633499998.0
2005-12-20 11:15:00,0.6792,0.67941,0.67912,0.67935,870499998.0
2005-12-20 11:20:00,0.6793,0.6795,0.67925,0.67948,760499993.0
2005-12-20 11:25:00,0.67942,0.67959,0.67941,0.67957,522700004.0
2005-12-20 11:30:00,0.67962,0.67963,0.67934,0.67943,740900001.0
2005-12-20 11:35:00,0.67948,0.67968,0.67948,0.67952,772299999.0
2005-12-20 11:40:00,0.67947,0.67958,0.67943,0.67947,775499994.0
2005-12-20 11:45:00,0.67945,0.67956,0.67941,0.67953,871900002.0
2005-12-20 11:50:00,0.67945,0.67963,0.67931,0.67948,951299997.0
2005-12-20 11:55:00,0.67953,0.68003,0.67953,0.68002,678400002.0
2005-12-20 12:00:00,0.67995,0.68003,0.67973,0.67979,743700000.0
2005-12-20 12:05:00,0.67975,0.67975,0.67918,0.67918,719299999.0
2005-12-20 12:10:00,0.6792,0.67929,0.67911,0.6792,527899996.0
2005-12-20 12:15:00,0.67921,0.67932,0.67916,0.67919,604500007.0
2005-12-20 12:20:00,0.6792,0.67924,0.67838,0.67845,1091900003.0
2005-12-20 12:25:00,0.67846,0.67856,0.67806,0.67813,743000000.0
2005-12-20 12:30:00,0.6781,0.67813,0.6776,0.6776,402200000.0
2005-12-20 12:35:00,0.67752,0.67784,0.67752,0.67783,658000004.0
2005-12-20 12:40:00,0.67776,0.67797,0.67775,0.67785,932000001.0
2005-12-20 12:45:00,0.67782,0.67782,0.67761,0.67761,812100005.0
2005-12-20 12:50:00,0.67762,0.67785,0.67761,0.67762,811099998.0
2005-12-20 12:55:00,0.67759,0.67772,0.67739,0.6774,892599997.0
2005-12-20 13:00:00,0.67744,0.67779,0.67734,0.67771,697400006.0
2005-12-20 13:05:00,0.67774,0.6778,0.67765,0.6778,537000003.0
2005-12-20 13:10:00,0.67777,0.67781,0.67771,0.67778,800799997.0
2005-12-20 13:15:00,0.67774,0.67783,0.67753,0.6776,640100004.0
2005-12-20 13:20:00,0.67759,0.67795,0.67759,0.67795,854899999.0
2005-12-20 13:25:00,0.67796,0.67796,0.67769,0.67769,677700003.0
2005-12-20 13:30:00,0.67766,0.67768,0.67758,0.67759,497200000.0
2005-12-20 13:35:00,0.67756,0.67764,0.6775,0.67757,1039500002.0
2005-12-20 13:40:00,0.67766,0.67774,0.67759,0.67759,809100008.0
2005-12-20 13:45:00,0.67758,0.67763,0.67744,0.67745,748399989.0
2005-12-20 13:50:00,0.67739,0.67746,0.67724,0.6773,935899992.0
2005-12-20 13:55:00,0.67731,0.67747,0.67727,0.67746,594800010.0
2005-12-20 14:00:00,0.67743,0.67758,0.67714,0.67722,627700002.0
2005-12-20 14:05:00,0.67713,0.67735,0.67713,0.67725,932099997.0
2005-12-20 14:10:00,0.67725,0.67725,0.6771,0.67713,600199995.0
2005-12-20 14:15:00,0.6772,0.6775,0.67709,0.6775,653899995.0
2005-12-20 14:20:00,0.67751,0.67776,0.67751,0.67775,859199989.0
2005-12-20 14:25:00,0.67773,0.67779,0.67753,0.67768,747900001.0
2005-12-20 14:30:00,0.67772,0.67796,0.67771,0.67795,817199991.0
2005-12-20 14:35:00,0.67794,0.67805,0.67782,0.67802,734300001.0
2005-12-20 14:40:00,0.67806,0.67815,0.678,0.67804,514900007.0
2005-12-20 14:45:00,0.67804,0.67829,0.67798,0.67829,958399993.0
2005-12-20 14:50:00,0.67827,0.6783,0.67814,0.67814,689700005.0
2005-12-20 14:55:00,0.67817,0.67829,0.67802,0.67806,766400001.0
2005-12-20 15:00:00,0.67805,0.67846,0.67805,0.67846,510899992.0
2005-12-20 15:05:00,0.67846,0.67848,0.67817,0.6782,941399999.0
2005-12-20 15:10:00,0.67818,0.67821,0.6779,0.67792,834299992.0
2005-12-20 15:15:00,0.67796,0.6781,0.6779,0.67803,815099988.0
2005-12-20 15:20:00,0.6781,0.67816,0.67791,0.67792,617999997.0
2005-12-20 15:25:00,0.67789,0.678,0.67785,0.6779,724399997.0
2005-12-20 15:30:00,0.67786,0.67795,0.67754,0.67754,978699992.0
2005-12-20 15:35:00,0.67756,0.67757,0.67711,0.67711,1024200013.0
2005-12-20 15:40:00,0.67719,0.67725,0.67705,0.6772,805800010.0
2005-12-20 15:45:00,0.67717,0.67747,0.67717,0.67738,753500006.0
2005-12-20 15:50:00,0.67738,0.67746,0.6771,0.6771,870300004.0
2005-12-20 15:55:00,0.67703,0.67703,0.67683,0.67695,773100002.0
2005-12-20 16:00:00,0.67696,0.67725,0.67693,0.67718,955700008.0
2005-12-20 16:05:00,0.67713,0.67723,0.67708,0.67714,897300000.0
2005-12-20 16:10:00,0.67715,0.67722,0.67699,0.67702,767599998.0
2005-12-20 16:15:00,0.67705,0.6774,0.67705,0.6774,611299991.0
2005-12-20 16:20:00,0.67741,0.67742,0.67699,0.677,804699992.0
2005-12-20 16:25:00,0.67697,0.67699,0.67655,0.67675,796800005.0
2005-12-20 16:30:00,0.6768,0.67685,0.67667,0.67667,621100003.0
2005-12-20 16:35:00,0.67674,0.67708,0.67674,0.67703,878700001.0
2005-12-20 16:40:00,0.67704,0.67712,0.67684,0.67687,530100001.0
2005-12-20 16:45:00,0.67682,0.67687,0.67651,0.67656,798499988.0
2005-12-20 16:50:00,0.67657,0.67691,0.67656,0.67677,653999998.0
2005-12-20 16:55:00,0.67677,0.67683,0.67665,0.67675,541500003.0
2005-12-20 17:00:00,0.67665,0.67665,0.6761,0.6761,874500004.0
2005-12-20 17:05:00,0.67604,0.6763,0.67598,0.67598,793700003.0
2005-12-20 17:10:00,0.67605,0.6762,0.67597,0.67618,665100008.0
2005-12-20 17:15:00,0.67619,0.67621,0.67567,0.67567,733199998.0
2005-12-20 17:20:00,0.67565,0.67565,0.67522,0.6754,812300006.0
2005-12-20 17:25:00,0.6754,0.67556,0.67539,0.67541,685599992.0
2005-12-20 17:30:00,0.67544,0.67557,0.67535,0.67537,662900000.0
2005-12-20 17:35:00,0.67541,0.67547,0.67504,0.67509,648000000.0
2005-12-20 17:40:00,0.675,0.67512,0.67485,0.67493,626400004.0
2005-12-20 17:45:00,0.67489,0.67516,0.67489,0.67499,737600002.0
2005-12-20 17:50:00,0.67502,0.67529,0.67491,0.67518,614800003.0
2005-12-20 17:55:00,0.67514,0.67556,0.6751,0.67546,849500008.0
2005-12-20 18:00:00,0.67548,0.67577,0.67544,0.67577,5354199987.0
2005-12-20 18:05:00,0.67575,0.67582,0.6751,0.67559,6627599977.0
2005-12-20 18:10:00,0.67564,0.67575,0.67531,0.6754,5815099995.0
2005-12-20 18:15:00,0.67544,0.67582,0.67536,0.67575,5169799988.0
2005-12-20 18:20:00,0.67577,0.67593,0.67577,0.6758,4628999982.0
2005-12-20 18:25:00,0.67577,0.67581,0.67568,0.67575,3921600006.0
2005-12-20 18:30:00,0.67575,0.67576,0.67535,0.67542,3963199998.0
2005-12-20 18:35:00,0.67545,0.67563,0.67535,0.67558,1808200009.0
2005-12-20 18:40:00,0.6756,0.67576,0.67512,0.67512,2658600007.0
2005-12-20 18:45:00,0.67506,0.67538,0.67474,0.67534,1274900007.0
2005-12-20 18:50:00,0.67537,0.67583,0.67537,0.67573,1940299981.0
2005-12-20 18:55:00,0.67571,0.67579,0.67525,0.67525,2938199998.0
2005-12-20 19:00:00,0.6752,0.67543,0.67512,0.67525,2002800006.0
2005-12-20 19:05:00,0.67523,0.67542,0.67517,0.67542,2985499993.0
2005-12-20 19:10:00,0.67543,0.6758,0.67525,0.67573,1449100020.0
2005-12-20 19:15:00,0.67571,0.67572,0.6753,0.67532,1879400003.0
2005-12-20 19:20:00,0.67526,0.67529,0.67517,0.67523,1280200000.0
2005-12-20 19:25:00,0.67522,0.67527,0.6751,0.6752,2416400003.0
2005-12-20 19:30:00,0.67518,0.67533,0.67511,0.6753,2581199995.0
2005-12-20 19:35:00,0.6753,0.67534,0.67515,0.67516,2398300000.0
2005-12-20 19:40:00,0.67512,0.67559,0.67512,0.67553,1995400004.0
2005-12-20 19:45:00,0.67562,0.67606,0.6756,0.67606,1238699991.0
2005-12-20 19:50:00,0.67613,0.67627,0.67603,0.67617,1402899999.0
2005-12-20 19:55:00,0.6762,0.67625,0.67602,0.67604,1609000003.0
2005-12-20 20:00:00,0.67606,0.67609,0.67588,0.67594,987900013.0
2005-12-20 20:05:00,0.67592,0.67601,0.67578,0.67582,1273399997.0
2005-12-20 20:10:00,0.67576,0.67577,0.67554,0.67558,2177400004.0
2005-12-20 20:15:00,0.6756,0.67567,0.67524,0.67528,2247000003.0
2005-12-20 20:20:00,0.67529,0.67548,0.67527,0.67539,1570099990.0
2005-12-20 20:25:00,0.67541,0.67553,0.67528,0.67542,2748599989.0
2005-12-20 20:30:00,0.67545,0.67562,0.67538,0.67548,4598600015.0
2005-12-20 20:35:00,0.67552,0.67568,0.67551,0.67561,2848200011.0
2005-12-20 20:40:00,0.67559,0.67593,0.67554,0.67588,2368800009.0
2005-12-20 20:45:00,0.67592,0.67599,0.67569,0.67579,2629600008.0
2005-12-20 20:50:00,0.67578,0.6759,0.67568,0.67584,3771599986.0
2005-12-20 20:55:00,0.67587,0.6759,0.67575,0.67575,5071599977.0
2005-12-20 21:00:00,0.67578,0.6759,0.6756,0.6756,4774900016.0
2005-12-20 21:05:00,0.67553,0.67578,0.67541,0.67572,1907300012.0
2005-12-20 21:10:00,0.67571,0.67583,0.67565,0.67578,1345999983.0
2005-12-20 21:15:00,0.6758,0.67589,0.67565,0.67565,1869400001.0
2005-12-20 21:20:00,0.67569,0.6757,0.6756,0.6756,2442699998.0
2005-12-20 21:25:00,0.67564,0.6758,0.67563,0.67572,951500004.0
2005-12-20 21:30:00,0.6757,0.67593,0.6757,0.67574,2003400007.0
2005-12-20 21:35:00,0.67577,0.67603,0.6757,0.67587,932700003.0
2005-12-20 21:40:00,0.67582,0.67598,0.67582,0.6759,1426200000.0
2005-12-20 21:45:00,0.67588,0.67594,0.67576,0.67593,1204200011.0
2005-12-20 21:50:00,0.67596,0.67602,0.67589,0.67595,914200011.0
2005-12-20 21:55:00,0.67593,0.67617,0.6759,0.67607,1162499988.0
2005-12-20 22:00:00,0.67604,0.67627,0.67596,0.67614,1657900001.0
2005-12-20 22:05:00,0.67609,0.67629,0.67606,0.67625,835900000.0
2005-12-20 22:10:00,0.67621,0.67635,0.67618,0.67635,747999998.0
2005-12-20 22:15:00,0.67637,0.67637,0.6762,0.67622,1534499996.0
2005-12-20 22:20:00,0.67625,0.67643,0.67625,0.6764,1563799999.0
2005-12-20 22:25:00,0.67635,0.67639,0.67628,0.6763,1421499991.0
2005-12-20 22:30:00,0.67631,0.67632,0.6762,0.6763,1162599993.0
2005-12-20 22:35:00,0.67632,0.67639,0.67626,0.67627,1018599996.0
2005-12-20 22:40:00,0.67625,0.67645,0.67623,0.67644,1096599996.0
2005-12-20 22:45:00,0.67648,0.67649,0.67634,0.6764,1028300002.0
2005-12-20 22:50:00,0.67645,0.67655,0.67638,0.67648,735799997.0
2005-12-20 22:55:00,0.67648,0.67664,0.67643,0.67648,862300003.0
2005-12-20 23:00:00,0.67639,0.67684,0.67639,0.67662,730300005.0
2005-12-20 23:05:00,0.6766,0.67664,0.67645,0.67651,580400007.0
2005-12-20 23:10:00,0.67649,0.67668,0.67649,0.6765,588699997.0
2005-12-20 23:15:00,0.6765,0.67668,0.67649,0.67664,496699996.0
2005-12-20 23:20:00,0.67663,0.67665,0.67651,0.67652,551700005.0
2005-12-20 23:25:00,0.67657,0.67661,0.6763,0.6763,463699990.0
2005-12-20 23:30:00,0.67632,0.67635,0.67608,0.67608,713600001.0
2005-12-20 23:35:00,0.6761,0.67614,0.67602,0.67605,860499996.0
2005-12-20 23:40:00,0.67605,0.67605,0.67577,0.67583,539499997.0
2005-12-20 23:45:00,0.67582,0.67585,0.67563,0.67565,255200002.0
2005-12-20 23:50:00,0.67558,0.67571,0.67558,0.6756,422399996.0
2005-12-20 23:55:00,0.6756,0.67565,0.67533,0.67565,652800003.0
2005-12-21 00:00:00,0.67562,0.67567,0.67509,0.67556,680600002.0
2005-12-21 00:05:00,0.67567,0.67597,0.67528,0.67537,857499992.0
2005-12-21 00:10:00,0.6754,0.67588,0.67532,0.67567,609800000.0
2005-12-21 00:15:00,0.67582,0.67594,0.6755,0.67565,1039799998.0
2005-12-21 00:20:00,0.67517,0.67585,0.67512,0.6755,766300000.0
2005-12-21 00:25:00,0.6754,0.67608,0.6754,0.67603,815900005.0
2005-12-21 00:30:00,0.67612,0.67616,0.67591,0.67598,778500008.0
2005-12-21 00:35:00,0.67595,0.67613,0.67595,0.6761,416700000.0
2005-12-21 00:40:00,0.6761,0.67641,0.67603,0.67636,486600009.0
2005-12-21 00:45:00,0.67639,0.6764,0.6762,0.6762,527200008.0
2005-12-21 00:50:00,0.67627,0.67637,0.67537,0.67611,510599994.0
2005-12-21 00:55:00,0.67612,0.67612,0.676,0.676,586500001.0
2005-12-21 01:00:00,0.676,0.67607,0.67583,0.67587,590199992.0
2005-12-21 01:05:00,0.67581,0.67607,0.67578,0.676,656099996.0
2005-12-21 01:10:00,0.67602,0.67625,0.67594,0.67595,783899999.0
2005-12-21 01:15:00,0.6759,0.6762,0.6759,0.67614,442400000.0
2005-12-21 01:20:00,0.67615,0.67615,0.67605,0.67615,425400002.0
2005-12-21 01:25:00,0.67613,0.67613,0.67598,0.67607,489300008.0
2005-12-21 01:30:00,0.67599,0.676,0.67592,0.67592,373200000.0
2005-12-21 01:35:00,0.67593,0.67599,0.67586,0.67597,533699996.0
2005-12-21 01:40:00,0.67594,0.67601,0.67591,0.67592,776199991.0
2005-12-21 01:45:00,0.67595,0.67601,0.6759,0.67595,782400005.0
2005-12-21 01:50:00,0.67595,0.67603,0.67588,0.67597,814099999.0
2005-12-21 01:55:00,0.67597,0.67607,0.67595,0.67597,749299986.0
2005-12-21 02:00:00,0.67595,0.67609,0.67593,0.67607,540599999.0
2005-12-21 02:05:00,0.67605,0.67613,0.676,0.67603,813699997.0
2005-12-21 02:10:00,0.67602,0.67603,0.67583,0.67595,620400012.0
2005-12-21 02:15:00,0.67589,0.67596,0.67567,0.67578,627499999.0
2005-12-21 02:20:00,0.67577,0.67582,0.67574,0.67581,513799994.0
2005-12-21 02:25:00,0.67583,0.67583,0.67547,0.67568,660800000.0
2005-12-21 02:30:00,0.67562,0.676,0.6756,0.67562,621600005.0
2005-12-21 02:35:00,0.67556,0.67575,0.67553,0.67567,648100001.0
2005-12-21 02:40:00,0.67571,0.67573,0.67553,0.67573,503200003.0
2005-12-21 02:45:00,0.67572,0.67577,0.67562,0.67563,483900001.0
2005-12-21 02:50:00,0.67558,0.67588,0.67558,0.67563,849600006.0
2005-12-21 02:55:00,0.67564,0.67565,0.67549,0.67559,428200001.0
2005-12-21 03:00:00,0.67565,0.67565,0.6756,0.6756,442300003.0
2005-12-21 03:05:00,0.67563,0.67569,0.67546,0.67546,501400000.0
2005-12-21 03:10:00,0.6755,0.6755,0.67542,0.67545,386000006.0
2005-12-21 03:15:00,0.6755,0.6756,0.67545,0.67555,616700003.0
2005-12-21 03:20:00,0.67554,0.67563,0.67549,0.6755,598700000.0
2005-12-21 03:25:00,0.67554,0.67561,0.6754,0.67561,326899999.0
2005-12-21 03:30:00,0.67563,0.67568,0.67557,0.67563,585000000.0
2005-12-21 03:35:00,0.67561,0.67585,0.67559,0.67578,907900002.0
2005-12-21 03:40:00,0.67573,0.67574,0.67563,0.6757,436399997.0
2005-12-21 03:45:00,0.67574,0.67582,0.67568,0.67573,421999999.0
2005-12-21 03:50:00,0.67568,0.67575,0.67554,0.67559,480200002.0
2005-12-21 03:55:00,0.67556,0.6756,0.67533,0.67533,410100000.0
2005-12-21 04:00:00,0.6754,0.67561,0.67535,0.67561,734400000.0
2005-12-21 04:05:00,0.67565,0.67568,0.6756,0.67562,218500004.0
2005-12-21 04:10:00,0.67565,0.67568,0.67558,0.67558,277900004.0
2005-12-21 04:15:00,0.67563,0.67571,0.67562,0.67562,556899999.0
2005-12-21 04:20:00,0.67562,0.67568,0.67558,0.67565,371700000.0
2005-12-21 04:25:00,0.67565,0.6757,0.67558,0.67569,405799995.0
2005-12-21 04:30:00,0.67573,0.67578,0.67561,0.67576,782000004.0
2005-12-21 04:35:00,0.67578,0.6758,0.67568,0.6757,594299996.0
2005-12-21 04:40:00,0.67575,0.67578,0.67566,0.67577,741499999.0
2005-12-21 04:45:00,0.6757,0.67576,0.67564,0.67566,617700000.0
2005-12-21 04:50:00,0.67561,0.6757,0.67556,0.6757,466699995.0
2005-12-21 04:55:00,0.67568,0.67578,0.67568,0.67572,628699997.0
2005-12-21 05:00:00,0.6757,0.67577,0.67563,0.67566,674000000.0
2005-12-21 05:05:00,0.67566,0.67573,0.67559,0.67571,573399996.0
2005-12-21 05:10:00,0.67564,0.67573,0.67561,0.67568,747399984.0
2005-12-21 05:15:00,0.67568,0.67575,0.67565,0.67575,430300002.0
2005-12-21 05:20:00,0.67574,0.67582,0.67564,0.67565,449500005.0
2005-12-21 05:25:00,0.67573,0.67588,0.67571,0.67582,417900002.0
2005-12-21 05:30:00,0.67582,0.67594,0.67582,0.67587,816099998.0
2005-12-21 05:35:00,0.67592,0.67607,0.6759,0.67598,519999997.0
2005-12-21 05:40:00,0.67607,0.67618,0.67591,0.67618,537600001.0
2005-12-21 05:45:00,0.67615,0.67616,0.67587,0.67587,647200006.0
2005-12-21 05:50:00,0.67591,0.676,0.67586,0.6759,486300001.0
2005-12-21 05:55:00,0.67593,0.67601,0.67591,0.67598,398599998.0
2005-12-21 06:00:00,0.67597,0.67603,0.67585,0.67587,619500003.0
2005-12-21 06:05:00,0.67588,0.6759,0.67585,0.6759,302700001.0
2005-12-21 06:10:00,0.6759,0.67602,0.6757,0.6759,612300002.0
2005-12-21 06:15:00,0.67589,0.67601,0.6757,0.67588,558099997.0
2005-12-21 06:20:00,0.67592,0.67603,0.67591,0.67592,526599993.0
2005-12-21 06:25:00,0.6759,0.676,0.6759,0.676,532799995.0
2005-12-21 06:30:00,0.67599,0.67605,0.67591,0.676,451800003.0
2005-12-21 06:35:00,0.67602,0.67612,0.67591,0.67591,253099998.0
2005-12-21 06:40:00,0.67596,0.67596,0.67578,0.67583,673999994.0
2005-12-21 06:45:00,0.67587,0.6759,0.67576,0.6759,503699997.0
2005-12-21 06:50:00,0.67587,0.6759,0.67578,0.67582,414799999.0
2005-12-21 06:55:00,0.67578,0.67599,0.67555,0.67599,243199999.0
2005-12-21 07:00:00,0.67594,0.67594,0.67555,0.6756,584900002.0
2005-12-21 07:05:00,0.67554,0.67567,0.6754,0.67549,453700002.0
2005-12-21 07:10:00,0.67538,0.67546,0.67534,0.67537,525900003.0
2005-12-21 07:15:00,0.6754,0.67552,0.67535,0.67548,491799998.0
2005-12-21 07:20:00,0.67548,0.6755,0.67537,0.6754,407300002.0
2005-12-21 07:25:00,0.67538,0.67551,0.67536,0.67548,535999995.0
2005-12-21 07:30:00,0.67546,0.6755,0.67533,0.67549,560300001.0
2005-12-21 07:35:00,0.6755,0.67554,0.67537,0.6754,663100003.0
2005-12-21 07:40:00,0.67542,0.67542,0.67535,0.67538,493799996.0
2005-12-21 07:45:00,0.67535,0.67547,0.67535,0.67543,507000002.0
2005-12-21 07:50:00,0.67543,0.67551,0.67538,0.67543,788900002.0
2005-12-21 07:55:00,0.67543,0.67547,0.67537,0.67541,422600003.0
2005-12-21 08:00:00,0.6754,0.67548,0.67539,0.67541,454999994.0
2005-12-21 08:05:00,0.67538,0.67577,0.67538,0.6756,287299999.0
2005-12-21 08:10:00,0.67559,0.676,0.67559,0.67577,670700005.0
2005-12-21 08:15:00,0.67579,0.67596,0.67558,0.6756,430700005.0
2005-12-21 08:20:00,0.67558,0.67563,0.67549,0.67563,359200005.0
2005-12-21 08:25:00,0.67562,0.67572,0.67544,0.67544,449499999.0
2005-12-21 08:30:00,0.6754,0.67587,0.67538,0.67578,681399999.0
2005-12-21 08:35:00,0.67574,0.67583,0.67558,0.67583,590200001.0
2005-12-21 08:40:00,0.67572,0.67575,0.67559,0.67573,812400003.0
2005-12-21 08:45:00,0.6757,0.6757,0.67546,0.67548,696199996.0
2005-12-21 08:50:00,0.67551,0.6757,0.67551,0.67567,640499998.0
2005-12-21 08:55:00,0.67573,0.67582,0.67565,0.67573,658099996.0
2005-12-21 09:00:00,0.67573,0.67575,0.67547,0.67556,597599999.0
2005-12-21 09:05:00,0.67565,0.67591,0.67564,0.67583,665199997.0
2005-12-21 09:10:00,0.67584,0.67589,0.67572,0.67589,456600006.0
2005-12-21 09:15:00,0.67587,0.6759,0.67565,0.67581,676099998.0
2005-12-21 09:20:00,0.67585,0.67605,0.67567,0.6758,478199992.0
2005-12-21 09:25:00,0.67587,0.67596,0.67555,0.67563,785699992.0
2005-12-21 09:30:00,0.67566,0.67608,0.67565,0.67598,529400007.0
2005-12-21 09:35:00,0.67604,0.67609,0.67594,0.67603,405200001.0
2005-12-21 09:40:00,0.67598,0.67598,0.67566,0.67575,594099996.0
2005-12-21 09:45:00,0.67574,0.6759,0.6756,0.6756,546400007.0
2005-12-21 09:50:00,0.67562,0.67603,0.67557,0.67603,902799995.0
2005-12-21 09:55:00,0.67602,0.67643,0.6759,0.67643,791100002.0
2005-12-21 10:00:00,0.67647,0.67665,0.6764,0.67663,684099994.0
2005-12-21 10:05:00,0.67668,0.67732,0.67668,0.67711,392500004.0
2005-12-21 10:10:00,0.67715,0.67737,0.67713,0.67718,769499992.0
2005-12-21 10:15:00,0.6772,0.67736,0.67709,0.67727,533100000.0
2005-12-21 10:20:00,0.6773,0.67733,0.67715,0.67724,473200005.0
2005-12-21 10:25:00,0.67722,0.67738,0.67682,0.67694,977499995.0
2005-12-21 10:30:00,0.6769,0.67697,0.67674,0.67689,709899997.0
2005-12-21 10:35:00,0.67692,0.67704,0.67674,0.67677,565500003.0
2005-12-21 10:40:00,0.6768,0.67696,0.6766,0.67694,858600000.0
2005-12-21 10:45:00,0.677,0.67722,0.67685,0.67692,702699997.0
2005-12-21 10:50:00,0.67698,0.67707,0.67694,0.67699,536200005.0
2005-12-21 10:55:00,0.67694,0.67704,0.67681,0.67704,794699999.0
2005-12-21 11:00:00,0.67701,0.67701,0.67678,0.67685,421999997.0
2005-12-21 11:05:00,0.67678,0.67705,0.67676,0.67689,668300002.0
2005-12-21 11:10:00,0.67687,0.67697,0.67669,0.67672,741000001.0
2005-12-21 11:15:00,0.67674,0.67674,0.67628,0.67647,954300003.0
2005-12-21 11:20:00,0.67646,0.67649,0.67616,0.67632,763200009.0
2005-12-21 11:25:00,0.6763,0.67651,0.67628,0.6765,809300010.0
2005-12-21 11:30:00,0.67672,0.67762,0.67672,0.67754,710799996.0
2005-12-21 11:35:00,0.67756,0.6779,0.67755,0.67786,467099996.0
2005-12-21 11:40:00,0.67787,0.67823,0.67787,0.67813,694999999.0
2005-12-21 11:45:00,0.67811,0.67841,0.67806,0.67836,675600000.0
2005-12-21 11:50:00,0.67826,0.67847,0.67821,0.67841,870199995.0
2005-12-21 11:55:00,0.67845,0.67859,0.67838,0.67858,777199997.0
2005-12-21 12:00:00,0.67851,0.67869,0.67851,0.67859,760599998.0
2005-12-21 12:05:00,0.67856,0.67873,0.67854,0.67867,730100001.0
2005-12-21 12:10:00,0.67868,0.67894,0.67862,0.67888,471500000.0
2005-12-21 12:15:00,0.67892,0.67921,0.67891,0.67903,507600002.0
2005-12-21 12:20:00,0.679,0.679,0.67882,0.67885,803800000.0
2005-12-21 12:25:00,0.67882,0.67887,0.67849,0.67866,873399998.0
2005-12-21 12:30:00,0.67868,0.67874,0.67843,0.67844,452099995.0
2005-12-21 12:35:00,0.67843,0.67863,0.67843,0.67863,610699996.0
2005-12-21 12:40:00,0.67856,0.67857,0.6783,0.67833,618700002.0
2005-12-21 12:45:00,0.67829,0.67829,0.67773,0.67793,924799996.0
2005-12-21 12:50:00,0.67794,0.67806,0.6779,0.67803,830900001.0
2005-12-21 12:55:00,0.67812,0.67847,0.67812,0.67843,552499995.0
2005-12-21 13:00:00,0.67837,0.6786,0.67814,0.67837,864700001.0
2005-12-21 13:05:00,0.67834,0.67834,0.67814,0.67818,519599999.0
2005-12-21 13:10:00,0.67815,0.67824,0.67789,0.678,759899994.0
2005-12-21 13:15:00,0.67794,0.67813,0.67794,0.67805,760899993.0
2005-12-21 13:20:00,0.67803,0.6781,0.67801,0.67807,472800002.0
2005-12-21 13:25:00,0.67802,0.67802,0.67783,0.67792,712699996.0
2005-12-21 13:30:00,0.67792,0.67802,0.67789,0.67797,687599999.0
2005-12-21 13:35:00,0.67795,0.67803,0.67794,0.67797,675300005.0
2005-12-21 13:40:00,0.67803,0.67865,0.67795,0.67858,719900001.0
2005-12-21 13:45:00,0.6786,0.67871,0.67843,0.67862,737600001.0
2005-12-21 13:50:00,0.6786,0.67873,0.67846,0.67857,763900002.0
2005-12-21 13:55:00,0.67861,0.67866,0.67851,0.67853,482300006.0
2005-12-21 14:00:00,0.67853,0.67858,0.67833,0.67839,579700005.0
2005-12-21 14:05:00,0.67832,0.6786,0.6782,0.67852,736199998.0
2005-12-21 14:10:00,0.67854,0.67854,0.67827,0.67838,462700004.0
2005-12-21 14:15:00,0.67847,0.67847,0.67797,0.67804,477000000.0
2005-12-21 14:20:00,0.67799,0.67824,0.67799,0.67816,705800008.0
2005-12-21 14:25:00,0.67819,0.67846,0.67814,0.67837,852400009.0
2005-12-21 14:30:00,0.67829,0.67852,0.67822,0.67822,568000004.0
2005-12-21 14:35:00,0.67817,0.67817,0.67791,0.67797,863199998.0
2005-12-21 14:40:00,0.67799,0.67828,0.67797,0.67822,660100000.0
2005-12-21 14:45:00,0.67825,0.67858,0.67818,0.67858,815100012.0
2005-12-21 14:50:00,0.67862,0.67867,0.67854,0.67855,854600002.0
2005-12-21 14:55:00,0.6786,0.67865,0.67837,0.67844,583700005.0
2005-12-21 15:00:00,0.6784,0.67847,0.67812,0.67812,636200001.0
2005-12-21 15:05:00,0.67812,0.67834,0.67808,0.67815,713700003.0
2005-12-21 15:10:00,0.67819,0.67866,0.67816,0.67863,425400002.0
2005-12-21 15:15:00,0.67869,0.67883,0.67822,0.67835,687499995.0
2005-12-21 15:20:00,0.67838,0.67838,0.67826,0.67831,595400001.0
2005-12-21 15:25:00,0.67825,0.67827,0.67815,0.6782,637900005.0
2005-12-21 15:30:00,0.67825,0.67862,0.67825,0.67847,786200008.0
2005-12-21 15:35:00,0.67848,0.67848,0.67831,0.67834,764400004.0
2005-12-21 15:40:00,0.67838,0.67838,0.67819,0.67826,862900007.0
2005-12-21 15:45:00,0.67821,0.67829,0.67786,0.67797,691999996.0
2005-12-21 15:50:00,0.678,0.6781,0.67775,0.67781,743199993.0
2005-12-21 15:55:00,0.67779,0.67791,0.67771,0.67782,509599996.0
2005-12-21 16:00:00,0.67782,0.67802,0.67778,0.6779,732600002.0
2005-12-21 16:05:00,0.67779,0.67825,0.67779,0.67814,559299993.0
2005-12-21 16:10:00,0.67813,0.67845,0.67813,0.6782,717499995.0
2005-12-21 16:15:00,0.67816,0.6783,0.67816,0.6783,557400003.0
2005-12-21 16:20:00,0.67827,0.67835,0.67809,0.67813,787299990.0
2005-12-21 16:25:00,0.67815,0.67823,0.67807,0.67818,866100001.0
2005-12-21 16:30:00,0.67817,0.67825,0.67772,0.67772,892100004.0
2005-12-21 16:35:00,0.67767,0.67789,0.67753,0.67772,895999997.0
2005-12-21 16:40:00,0.67769,0.67773,0.67734,0.6775,862799997.0
2005-12-21 16:45:00,0.67745,0.67755,0.67731,0.67739,862799999.0
2005-12-21 16:50:00,0.67748,0.67766,0.67748,0.67762,635999996.0
2005-12-21 16:55:00,0.67765,0.67782,0.67755,0.67768,662500007.0
2005-12-21 17:00:00,0.67769,0.67811,0.67769,0.67807,711600002.0
2005-12-21 17:05:00,0.67796,0.67796,0.67744,0.67758,771599992.0
2005-12-21 17:10:00,0.67765,0.67769,0.67735,0.6774,933700004.0
2005-12-21 17:15:00,0.67745,0.67761,0.67734,0.67734,870599994.0
2005-12-21 17:20:00,0.67742,0.67748,0.67732,0.67734,597500005.0
2005-12-21 17:25:00,0.67732,0.67737,0.67708,0.67717,760299997.0
2005-12-21 17:30:00,0.6772,0.67749,0.67717,0.67747,707700005.0
2005-12-21 17:35:00,0.67753,0.67831,0.67753,0.67824,721299994.0
2005-12-21 17:40:00,0.67824,0.67835,0.67809,0.6783,789100002.0
2005-12-21 17:45:00,0.6783,0.67869,0.67825,0.67861,609200003.0
2005-12-21 17:50:00,0.67861,0.67905,0.67842,0.67903,712599996.0
2005-12-21 17:55:00,0.67899,0.67925,0.67886,0.67911,588000001.0
2005-12-21 18:00:00,0.67913,0.67917,0.67891,0.67899,5189599977.0
2005-12-21 18:05:00,0.67894,0.67915,0.6785,0.67915,6106800049.0
2005-12-21 18:10:00,0.67917,0.67919,0.67894,0.67914,5460800004.0
2005-12-21 18:15:00,0.6785,0.67942,0.6785,0.67932,4629299986.0
2005-12-21 18:20:00,0.67932,0.67932,0.67889,0.67892,4980799981.0
2005-12-21 18:25:00,0.67887,0.67905,0.67885,0.67897,4121700013.0
2005-12-21 18:30:00,0.67896,0.67909,0.67893,0.67898,3851799991.0
2005-12-21 18:35:00,0.67898,0.67898,0.6787,0.6787,1664100004.0
2005-12-21 18:40:00,0.67869,0.67907,0.67862,0.67898,2501499989.0
2005-12-21 18:45:00,0.67898,0.67927,0.67891,0.67903,1300699989.0
2005-12-21 18:50:00,0.67898,0.67909,0.67865,0.67892,1911300006.0
2005-12-21 18:55:00,0.67889,0.67897,0.67877,0.67881,3092000000.0
2005-12-21 19:00:00,0.6788,0.67888,0.67865,0.67877,2057399992.0
2005-12-21 19:05:00,0.67872,0.67879,0.67862,0.6787,3001599989.0
2005-12-21 19:10:00,0.67869,0.6788,0.6786,0.67871,1292900005.0
2005-12-21 19:15:00,0.67871,0.67871,0.6786,0.67865,1787199999.0
2005-12-21 19:20:00,0.6786,0.67865,0.67842,0.67848,1511000001.0
2005-12-21 19:25:00,0.67845,0.67851,0.67833,0.67848,2419899999.0
2005-12-21 19:30:00,0.67847,0.67854,0.6784,0.67849,2521200004.0
2005-12-21 19:35:00,0.67852,0.67858,0.67826,0.6783,2532099996.0
2005-12-21 19:40:00,0.67826,0.67834,0.67814,0.67814,2042199993.0
2005-12-21 19:45:00,0.67816,0.67824,0.67777,0.67777,1000699996.0
2005-12-21 19:50:00,0.67773,0.67779,0.67752,0.67778,964800001.0
2005-12-21 19:55:00,0.67786,0.67824,0.67782,0.6782,1814999985.0
2005-12-21 20:00:00,0.6783,0.67851,0.6783,0.67845,957899993.0
2005-12-21 20:05:00,0.67843,0.67865,0.67827,0.6785,1176399999.0
2005-12-21 20:10:00,0.67847,0.67848,0.67829,0.67829,2094599991.0
2005-12-21 20:15:00,0.6783,0.67857,0.67829,0.67845,2391800008.0
2005-12-21 20:20:00,0.67848,0.6785,0.67837,0.67842,1444999992.0
2005-12-21 20:25:00,0.67846,0.6786,0.67832,0.67857,2809499978.0
2005-12-21 20:30:00,0.67856,0.67865,0.67851,0.67854,4831299986.0
2005-12-21 20:35:00,0.67858,0.67872,0.67858,0.67865,2358100006.0
2005-12-21 20:40:00,0.67865,0.6787,0.67838,0.67843,2707900001.0
2005-12-21 20:45:00,0.67845,0.67867,0.67841,0.67865,2009100020.0
2005-12-21 20:50:00,0.67866,0.67874,0.67854,0.67865,4646700001.0
2005-12-21 20:55:00,0.67866,0.67873,0.67859,0.67872,4948899995.0
2005-12-21 21:00:00,0.6788,0.67907,0.67879,0.67889,4144400012.0
2005-12-21 21:05:00,0.67887,0.67895,0.6788,0.67895,1863300003.0
2005-12-21 21:10:00,0.67893,0.67896,0.6787,0.67876,1444300004.0
2005-12-21 21:15:00,0.6788,0.6788,0.67864,0.6787,1660900004.0
2005-12-21 21:20:00,0.67874,0.67892,0.67871,0.67875,2419500003.0
2005-12-21 21:25:00,0.6788,0.67891,0.6787,0.67874,951399998.0
2005-12-21 21:30:00,0.67868,0.67872,0.67844,0.67847,1738300002.0
2005-12-21 21:35:00,0.6785,0.67854,0.67843,0.67852,1136099999.0
2005-12-21 21:40:00,0.67848,0.67855,0.6781,0.67821,1268800005.0
2005-12-21 21:45:00,0.67819,0.67827,0.67817,0.67825,1186700007.0
2005-12-21 21:50:00,0.67823,0.67837,0.67817,0.67836,1270400001.0
2005-12-21 21:55:00,0.67837,0.67864,0.67837,0.67864,1307299995.0
2005-12-21 22:00:00,0.67863,0.67875,0.6785,0.67867,1521800002.0
2005-12-21 22:05:00,0.67864,0.67865,0.67835,0.67865,846700005.0
2005-12-21 22:10:00,0.67865,0.67903,0.67863,0.67903,1117999999.0
2005-12-21 22:15:00,0.67902,0.67904,0.67893,0.67894,1808000014.0
2005-12-21 22:20:00,0.67891,0.67898,0.67882,0.67892,1490900014.0
2005-12-21 22:25:00,0.6789,0.67895,0.67884,0.67885,1243699999.0
2005-12-21 22:30:00,0.67887,0.67891,0.67884,0.67885,1074699992.0
2005-12-21 22:35:00,0.67885,0.67889,0.67878,0.67886,992400006.0
2005-12-21 22:40:00,0.67884,0.67902,0.6788,0.67899,1073700005.0
2005-12-21 22:45:00,0.67901,0.67904,0.67885,0.6789,992999999.0
2005-12-21 22:50:00,0.67893,0.67893,0.67855,0.67863,574799997.0
2005-12-21 22:55:00,0.67862,0.67869,0.67853,0.67853,950300009.0
2005-12-21 23:00:00,0.67844,0.67874,0.67844,0.67857,666299996.0
2005-12-21 23:05:00,0.67857,0.67866,0.67853,0.6786,776899999.0
2005-12-21 23:10:00,0.67859,0.67867,0.67853,0.67862,653199999.0
2005-12-21 23:15:00,0.67863,0.67879,0.6786,0.67878,587100005.0
2005-12-21 23:20:00,0.67883,0.67884,0.67873,0.67877,810900004.0
2005-12-21 23:25:00,0.67873,0.67882,0.67872,0.67875,614900003.0
2005-12-21 23:30:00,0.67878,0.6789,0.67873,0.67882,814299998.0
2005-12-21 23:35:00,0.67883,0.67884,0.67851,0.6786,606599995.0
2005-12-21 23:40:00,0.67858,0.67858,0.67831,0.67835,616500001.0
2005-12-21 23:45:00,0.67836,0.6785,0.6782,0.67825,360999997.0
2005-12-21 23:50:00,0.67821,0.67833,0.67812,0.67812,636800001.0
2005-12-21 23:55:00,0.67817,0.6782,0.67781,0.6781,1110599997.0
2005-12-22 00:00:00,0.67807,0.6784,0.67805,0.67828,840899999.0
2005-12-22 00:05:00,0.67835,0.67851,0.678,0.67832,751799997.0
2005-12-22 00:10:00,0.6783,0.67851,0.67808,0.67835,896800004.0
2005-12-22 00:15:00,0.67823,0.67858,0.67808,0.67847,830899992.0
2005-12-22 00:20:00,0.678,0.6785,0.67792,0.67834,845399995.0
2005-12-22 00:25:00,0.67813,0.67834,0.67782,0.67829,916399999.0
2005-12-22 00:30:00,0.6781,0.6781,0.67792,0.67792,597599999.0
2005-12-22 00:35:00,0.67785,0.67807,0.67785,0.67805,451200002.0
2005-12-22 00:40:00,0.67805,0.67812,0.67798,0.67808,579099990.0
2005-12-22 00:45:00,0.67808,0.67808,0.67795,0.67795,528300004.0
2005-12-22 00:50:00,0.678,0.67803,0.67792,0.67797,485299996.0
2005-12-22 00:55:00,0.67799,0.67799,0.67787,0.67787,587799999.0
2005-12-22 01:00:00,0.67785,0.67787,0.67777,0.67785,482200000.0
2005-12-22 01:05:00,0.67785,0.67785,0.67771,0.67783,653800001.0
2005-12-22 01:10:00,0.67787,0.67792,0.67783,0.67788,786399999.0
2005-12-22 01:15:00,0.67785,0.67789,0.67765,0.67783,408699999.0
2005-12-22 01:20:00,0.67785,0.67793,0.6778,0.67793,282999998.0
2005-12-22 01:25:00,0.67791,0.67802,0.6778,0.67787,568500000.0
2005-12-22 01:30:00,0.67781,0.67793,0.6778,0.67787,237400001.0
2005-12-22 01:35:00,0.67788,0.67803,0.67785,0.67789,674900003.0
2005-12-22 01:40:00,0.67783,0.67799,0.67783,0.67788,690200001.0
2005-12-22 01:45:00,0.6779,0.67804,0.67787,0.678,629800001.0
2005-12-22 01:50:00,0.678,0.67817,0.678,0.67815,613400005.0
2005-12-22 01:55:00,0.6782,0.67827,0.67807,0.67811,386999992.0
2005-12-22 02:00:00,0.67807,0.67825,0.67799,0.67816,830600004.0
2005-12-22 02:05:00,0.67815,0.67818,0.67806,0.67813,642500007.0
2005-12-22 02:10:00,0.67813,0.67815,0.67789,0.67795,343699999.0
2005-12-22 02:15:00,0.67792,0.67797,0.67764,0.67769,704699988.0
2005-12-22 02:20:00,0.67766,0.67776,0.6776,0.67775,685000001.0
2005-12-22 02:25:00,0.67778,0.6778,0.67763,0.6778,731300003.0
2005-12-22 02:30:00,0.67777,0.67791,0.67776,0.67776,474900004.0
2005-12-22 02:35:00,0.67773,0.67783,0.67773,0.6778,561999998.0
2005-12-22 02:40:00,0.67785,0.67797,0.67782,0.6779,653100000.0
2005-12-22 02:45:00,0.67799,0.67836,0.67788,0.67836,845400001.0
2005-12-22 02:50:00,0.67837,0.67856,0.67807,0.67853,864799995.0
2005-12-22 02:55:00,0.67838,0.67853,0.6781,0.67828,675600001.0
2005-12-22 03:00:00,0.67834,0.67859,0.6782,0.67827,903700004.0
2005-12-22 03:05:00,0.67825,0.67853,0.67817,0.6782,451500004.0
2005-12-22 03:10:00,0.67825,0.67827,0.6782,0.67822,390099999.0
2005-12-22 03:15:00,0.67827,0.67849,0.67823,0.67827,491199999.0
2005-12-22 03:20:00,0.6783,0.67832,0.67817,0.67824,872600004.0
2005-12-22 03:25:00,0.67823,0.6784,0.6782,0.67836,497699999.0
2005-12-22 03:30:00,0.67834,0.67837,0.67817,0.67828,483399997.0
2005-12-22 03:35:00,0.67828,0.67836,0.67821,0.67826,730900005.0
2005-12-22 03:40:00,0.67823,0.67828,0.6781,0.67813,452000000.0
2005-12-22 03:45:00,0.67817,0.67829,0.6781,0.67828,459400003.0
2005-12-22 03:50:00,0.6783,0.67841,0.67809,0.67835,829899996.0
2005-12-22 03:55:00,0.67834,0.67839,0.67817,0.67817,563599999.0
2005-12-22 04:00:00,0.67827,0.67829,0.67803,0.67803,635299997.0
2005-12-22 04:05:00,0.67807,0.67813,0.67801,0.67809,641400001.0
2005-12-22 04:10:00,0.67812,0.67814,0.67797,0.67803,668300001.0
2005-12-22 04:15:00,0.67808,0.67813,0.67787,0.67787,370699999.0
2005-12-22 04:20:00,0.67789,0.67793,0.67775,0.67779,539999995.0
2005-12-22 04:25:00,0.67781,0.67789,0.6777,0.67789,707800000.0
2005-12-22 04:30:00,0.67793,0.67807,0.67792,0.67798,706400004.0
2005-12-22 04:35:00,0.678,0.67802,0.67783,0.67785,558200003.0
2005-12-22 04:40:00,0.67794,0.67803,0.67786,0.67799,719300002.0
2005-12-22 04:45:00,0.6779,0.67799,0.67787,0.67799,540900000.0
2005-12-22 04:50:00,0.67797,0.67807,0.6779,0.67801,479800004.0
2005-12-22 04:55:00,0.67799,0.67813,0.67799,0.67807,581800004.0
2005-12-22 05:00:00,0.67805,0.67812,0.67787,0.6779,495300001.0
2005-12-22 05:05:00,0.67793,0.67801,0.67787,0.67801,402599995.0
2005-12-22 05:10:00,0.67794,0.67797,0.67783,0.67788,686200004.0
2005-12-22 05:15:00,0.6779,0.67806,0.67787,0.67793,673800003.0
2005-12-22 05:20:00,0.67793,0.678,0.67793,0.67795,151400001.0
2005-12-22 05:25:00,0.67798,0.67807,0.67797,0.67798,592099998.0
2005-12-22 05:30:00,0.67798,0.67813,0.67791,0.67812,758000002.0
2005-12-22 05:35:00,0.67814,0.67814,0.67788,0.67804,325000002.0
2005-12-22 05:40:00,0.67807,0.67807,0.67795,0.678,399699998.0
2005-12-22 05:45:00,0.67794,0.67798,0.67789,0.6779,486900006.0
2005-12-22 05:50:00,0.67794,0.67802,0.67788,0.67795,683300000.0
2005-12-22 05:55:00,0.67796,0.67804,0.67795,0.67799,366099998.0
2005-12-22 06:00:00,0.67802,0.67809,0.67797,0.678,590999993.0
2005-12-22 06:05:00,0.67803,0.67805,0.67798,0.678,393200001.0
2005-12-22 06:10:00,0.67798,0.67798,0.6779,0.67795,440599999.0
2005-12-22 06:15:00,0.67792,0.678,0.6779,0.67799,579800006.0
2005-12-22 06:20:00,0.67793,0.67803,0.67793,0.67797,590300010.0
2005-12-22 06:25:00,0.67795,0.67807,0.67795,0.67805,595600006.0
2005-12-22 06:30:00,0.67805,0.67808,0.67797,0.67808,309800001.0
2005-12-22 06:35:00,0.6781,0.67815,0.67794,0.67794,547599999.0
2005-12-22 06:40:00,0.678,0.67802,0.67788,0.67788,350400003.0
2005-12-22 06:45:00,0.67799,0.67803,0.67792,0.67803,554999997.0
2005-12-22 06:50:00,0.67802,0.67808,0.67798,0.67799,218800003.0
2005-12-22 06:55:00,0.678,0.67855,0.67795,0.6784,853399996.0
2005-12-22 07:00:00,0.67808,0.67814,0.67803,0.67803,701200006.0
2005-12-22 07:05:00,0.67802,0.67809,0.67802,0.67805,419600003.0
2005-12-22 07:10:00,0.67813,0.67837,0.67805,0.67807,724500006.0
2005-12-22 07:15:00,0.67815,0.67834,0.67797,0.67803,618900003.0
2005-12-22 07:20:00,0.67803,0.67807,0.67796,0.67802,585899997.0
2005-12-22 07:25:00,0.67798,0.67809,0.67798,0.67809,272500000.0
2005-12-22 07:30:00,0.67808,0.67811,0.67799,0.67807,699299988.0
2005-12-22 07:35:00,0.67807,0.67814,0.67802,0.67808,656800006.0
2005-12-22 07:40:00,0.6781,0.67844,0.67802,0.67802,523300002.0
2005-12-22 07:45:00,0.67793,0.67821,0.67787,0.67788,399100003.0
2005-12-22 07:50:00,0.6779,0.67835,0.67787,0.678,448500002.0
2005-12-22 07:55:00,0.67801,0.67804,0.67794,0.67803,350500002.0
2005-12-22 08:00:00,0.678,0.67808,0.678,0.67805,503499999.0
2005-12-22 08:05:00,0.67803,0.67813,0.67796,0.6781,393800004.0
2005-12-22 08:10:00,0.6781,0.67813,0.67806,0.6781,637100003.0
2005-12-22 08:15:00,0.67812,0.67814,0.67805,0.6781,199900000.0
2005-12-22 08:20:00,0.67808,0.67816,0.67802,0.67812,656199994.0
2005-12-22 08:25:00,0.67804,0.67823,0.67798,0.67816,640000001.0
2005-12-22 08:30:00,0.67819,0.67823,0.6781,0.67818,624100005.0
2005-12-22 08:35:00,0.67805,0.67815,0.67793,0.67805,595300000.0
2005-12-22 08:40:00,0.678,0.67817,0.67798,0.67815,579600006.0
2005-12-22 08:45:00,0.6781,0.67825,0.67805,0.67822,546599994.0
2005-12-22 08:50:00,0.6782,0.67829,0.67816,0.67822,686100002.0
2005-12-22 08:55:00,0.67822,0.67832,0.6781,0.67818,576500005.0
2005-12-22 09:00:00,0.67819,0.67822,0.67794,0.678,511600003.0
2005-12-22 09:05:00,0.67802,0.67816,0.67765,0.67808,636699990.0
2005-12-22 09:10:00,0.67807,0.67829,0.67804,0.67811,842200004.0
2005-12-22 09:15:00,0.67807,0.67819,0.67794,0.67807,813300004.0
2005-12-22 09:20:00,0.67815,0.67825,0.67815,0.67822,669400003.0
2005-12-22 09:25:00,0.67834,0.67881,0.67834,0.6788,676899996.0
2005-12-22 09:30:00,0.67884,0.67893,0.67879,0.67887,654699999.0
2005-12-22 09:35:00,0.67889,0.67892,0.67856,0.67856,637399999.0
2005-12-22 09:40:00,0.67851,0.67883,0.67851,0.67854,713899997.0
2005-12-22 09:45:00,0.67858,0.67871,0.67845,0.67868,715800002.0
2005-12-22 09:50:00,0.6787,0.6787,0.67849,0.67856,734499994.0
2005-12-22 09:55:00,0.67856,0.67891,0.67851,0.67886,779600006.0
2005-12-22 10:00:00,0.67882,0.67891,0.67871,0.67873,802100007.0
2005-12-22 10:05:00,0.6787,0.67882,0.6787,0.67881,651000000.0
2005-12-22 10:10:00,0.67885,0.6789,0.67869,0.67877,643500000.0
2005-12-22 10:15:00,0.67877,0.67883,0.67871,0.67875,530400003.0
2005-12-22 10:20:00,0.67874,0.67879,0.67867,0.67879,486200006.0
2005-12-22 10:25:00,0.67868,0.6788,0.6786,0.67877,938299998.0
2005-12-22 10:30:00,0.67878,0.67929,0.67873,0.67925,512299996.0
2005-12-22 10:35:00,0.67927,0.67927,0.67886,0.67887,663299999.0
2005-12-22 10:40:00,0.67891,0.67904,0.67887,0.67898,779699999.0
2005-12-22 10:45:00,0.67896,0.67896,0.67876,0.6789,914199995.0
2005-12-22 10:50:00,0.67887,0.679,0.67866,0.67866,557500008.0
2005-12-22 10:55:00,0.67867,0.67885,0.67866,0.67873,789999997.0
2005-12-22 11:00:00,0.67873,0.6788,0.67857,0.67871,535399997.0
2005-12-22 11:05:00,0.67867,0.67876,0.67861,0.67865,577899996.0
2005-12-22 11:10:00,0.6786,0.67877,0.6786,0.67875,844799997.0
2005-12-22 11:15:00,0.67882,0.67889,0.67874,0.67881,897799997.0
2005-12-22 11:20:00,0.67879,0.67911,0.67871,0.67911,675299997.0
2005-12-22 11:25:00,0.67908,0.67913,0.67881,0.67882,909900000.0
2005-12-22 11:30:00,0.67885,0.67933,0.67884,0.67924,770299992.0
2005-12-22 11:35:00,0.67929,0.67975,0.67929,0.67975,424700002.0
2005-12-22 11:40:00,0.67982,0.68048,0.67973,0.68038,724100001.0
2005-12-22 11:45:00,0.68043,0.68043,0.67993,0.68011,744199992.0
2005-12-22 11:50:00,0.68003,0.68013,0.67993,0.68005,1049599998.0
2005-12-22 11:55:00,0.68014,0.68133,0.68013,0.68133,795400001.0
2005-12-22 12:00:00,0.68128,0.68133,0.68086,0.68094,788000001.0
2005-12-22 12:05:00,0.68092,0.68092,0.68043,0.68067,833000000.0
2005-12-22 12:10:00,0.68066,0.68074,0.68054,0.6807,626799999.0
2005-12-22 12:15:00,0.68066,0.68074,0.68052,0.68055,958200005.0
2005-12-22 12:20:00,0.68051,0.68059,0.68042,0.6805,814200000.0
2005-12-22 12:25:00,0.68049,0.68068,0.68043,0.68054,955300008.0
2005-12-22 12:30:00,0.68053,0.6807,0.68053,0.68054,632399999.0
2005-12-22 12:35:00,0.68058,0.68082,0.68056,0.68082,631899999.0
2005-12-22 12:40:00,0.68074,0.68075,0.68061,0.68068,796300000.0
2005-12-22 12:45:00,0.68068,0.68072,0.6806,0.68065,320300002.0
2005-12-22 12:50:00,0.68066,0.68071,0.68052,0.68056,526200005.0
2005-12-22 12:55:00,0.68056,0.68061,0.68035,0.68053,589400003.0
2005-12-22 13:00:00,0.68058,0.68061,0.68041,0.68049,505000006.0
2005-12-22 13:05:00,0.68049,0.68054,0.68032,0.68043,843400010.0
2005-12-22 13:10:00,0.6804,0.68063,0.68038,0.68063,620799998.0
2005-12-22 13:15:00,0.6806,0.68082,0.68058,0.68075,767199997.0
2005-12-22 13:20:00,0.68078,0.68086,0.68057,0.68075,793100003.0
2005-12-22 13:25:00,0.68077,0.68085,0.68067,0.68067,721500001.0
2005-12-22 13:30:00,0.68066,0.6807,0.68055,0.68062,624400000.0
2005-12-22 13:35:00,0.68058,0.6807,0.68053,0.68053,596199996.0
2005-12-22 13:40:00,0.68056,0.68093,0.68044,0.68085,750500012.0
2005-12-22 13:45:00,0.68086,0.68095,0.6807,0.68084,977900000.0
2005-12-22 13:50:00,0.6808,0.68085,0.68058,0.68058,914299997.0
2005-12-22 13:55:00,0.68062,0.68066,0.68044,0.68044,645499994.0
2005-12-22 14:00:00,0.68042,0.68045,0.68022,0.68032,669899997.0
2005-12-22 14:05:00,0.6803,0.68053,0.6803,0.68044,874299994.0
2005-12-22 14:10:00,0.68043,0.68053,0.68031,0.6805,602199999.0
2005-12-22 14:15:00,0.68051,0.68072,0.68051,0.68059,564499995.0
2005-12-22 14:20:00,0.68058,0.68072,0.68056,0.68058,694799989.0
2005-12-22 14:25:00,0.68053,0.68062,0.68043,0.6806,935399998.0
2005-12-22 14:30:00,0.68055,0.68071,0.68053,0.68062,413600001.0
2005-12-22 14:35:00,0.68066,0.68078,0.68049,0.68052,733599998.0
2005-12-22 14:40:00,0.6805,0.68053,0.68041,0.68042,507300001.0
2005-12-22 14:45:00,0.68039,0.68049,0.68031,0.68049,846400002.0
2005-12-22 14:50:00,0.68052,0.68064,0.68045,0.68053,577200004.0
2005-12-22 14:55:00,0.68054,0.6807,0.68047,0.68065,786899999.0
2005-12-22 15:00:00,0.6806,0.68069,0.68056,0.68068,813899999.0
2005-12-22 15:05:00,0.68069,0.68075,0.6806,0.68063,751799995.0
2005-12-22 15:10:00,0.68067,0.68079,0.68063,0.68072,770699997.0
2005-12-22 15:15:00,0.68077,0.68112,0.68077,0.68107,660700001.0
2005-12-22 15:20:00,0.68108,0.68122,0.681,0.6812,899699989.0
2005-12-22 15:25:00,0.68116,0.68129,0.6811,0.6811,534899997.0
2005-12-22 15:30:00,0.68107,0.68128,0.68107,0.68117,741199994.0
2005-12-22 15:35:00,0.68125,0.68132,0.68093,0.68093,733900002.0
2005-12-22 15:40:00,0.68084,0.68084,0.68051,0.68062,682000003.0
2005-12-22 15:45:00,0.68061,0.68079,0.68058,0.68072,554300001.0
2005-12-22 15:50:00,0.68072,0.68098,0.68067,0.68086,895400003.0
2005-12-22 15:55:00,0.68087,0.68116,0.68082,0.68105,864199989.0
2005-12-22 16:00:00,0.6811,0.68112,0.68063,0.68087,819599998.0
2005-12-22 16:05:00,0.68082,0.68118,0.68082,0.68115,659099994.0
2005-12-22 16:10:00,0.68114,0.68142,0.68102,0.68136,951000003.0
2005-12-22 16:15:00,0.68145,0.68177,0.68136,0.68136,546800003.0
2005-12-22 16:20:00,0.68131,0.68132,0.6811,0.68118,903800003.0
2005-12-22 16:25:00,0.68123,0.6815,0.68123,0.6813,704499997.0
2005-12-22 16:30:00,0.68135,0.68179,0.68128,0.68172,638200006.0
2005-12-22 16:35:00,0.68177,0.68187,0.68164,0.68184,705100000.0
2005-12-22 16:40:00,0.68184,0.68187,0.6815,0.6815,599499993.0
2005-12-22 16:45:00,0.68152,0.68162,0.68152,0.68155,679499992.0
2005-12-22 16:50:00,0.68165,0.68182,0.68165,0.68165,556499997.0
2005-12-22 16:55:00,0.68166,0.6819,0.68166,0.68178,902400007.0
2005-12-22 17:00:00,0.68176,0.68189,0.68169,0.68169,726800003.0
2005-12-22 17:05:00,0.68168,0.68197,0.68168,0.68188,681500000.0
2005-12-22 17:10:00,0.68193,0.68197,0.68175,0.68177,742700008.0
2005-12-22 17:15:00,0.68173,0.68201,0.68163,0.68183,838800001.0
2005-12-22 17:20:00,0.6819,0.6823,0.6819,0.6822,945799997.0
2005-12-22 17:25:00,0.68224,0.68244,0.68219,0.68242,739499995.0
2005-12-22 17:30:00,0.68248,0.68265,0.68241,0.68262,476799995.0
2005-12-22 17:35:00,0.68263,0.68272,0.68249,0.68257,611099999.0
2005-12-22 17:40:00,0.6825,0.6825,0.68218,0.68232,646699993.0
2005-12-22 17:45:00,0.68227,0.68228,0.68208,0.68228,743200000.0
2005-12-22 17:50:00,0.68236,0.68305,0.68236,0.68298,447500004.0
2005-12-22 17:55:00,0.68296,0.68336,0.68273,0.68328,780900000.0
2005-12-22 18:00:00,0.68325,0.68325,0.6829,0.68308,4795400016.0
2005-12-22 18:05:00,0.68302,0.68307,0.68282,0.68284,5977099992.0
2005-12-22 18:10:00,0.68285,0.68324,0.6828,0.68313,5518300008.0
2005-12-22 18:15:00,0.6831,0.68333,0.6831,0.68323,5663800014.0
2005-12-22 18:20:00,0.68325,0.68362,0.68321,0.68352,5100699996.0
2005-12-22 18:25:00,0.68349,0.68349,0.68325,0.68335,3793600003.0
2005-12-22 18:30:00,0.68333,0.68348,0.68326,0.68338,4221900021.0
2005-12-22 18:35:00,0.6834,0.68343,0.68331,0.68342,1871400015.0
2005-12-22 18:40:00,0.68346,0.68376,0.68333,0.68334,2767400004.0
2005-12-22 18:45:00,0.68333,0.68345,0.6833,0.68344,1276000007.0
2005-12-22 18:50:00,0.68343,0.68343,0.68327,0.68335,1664700004.0
2005-12-22 18:55:00,0.68329,0.68329,0.68288,0.68288,3203199999.0
2005-12-22 19:00:00,0.68283,0.68293,0.68274,0.6828,2054299989.0
2005-12-22 19:05:00,0.68277,0.68298,0.68275,0.68291,3243999977.0
2005-12-22 19:10:00,0.6829,0.6829,0.6827,0.68278,1299100010.0
2005-12-22 19:15:00,0.68278,0.6829,0.68267,0.68285,1896299995.0
2005-12-22 19:20:00,0.68282,0.68309,0.68278,0.68298,1480299995.0
2005-12-22 19:25:00,0.68299,0.68302,0.68279,0.68295,2319700011.0
2005-12-22 19:30:00,0.68293,0.68295,0.68256,0.68261,2700800010.0
2005-12-22 19:35:00,0.68258,0.6826,0.68233,0.68252,2575300010.0
2005-12-22 19:40:00,0.68252,0.68256,0.68233,0.68251,1694400005.0
2005-12-22 19:45:00,0.68252,0.68252,0.68235,0.6824,972899991.0
2005-12-22 19:50:00,0.68243,0.68249,0.68228,0.68238,1377999994.0
2005-12-22 19:55:00,0.68241,0.68265,0.68235,0.68262,1624099999.0
2005-12-22 20:00:00,0.68268,0.6827,0.68245,0.68253,1152800005.0
2005-12-22 20:05:00,0.68252,0.6828,0.68252,0.68269,1276800005.0
2005-12-22 20:10:00,0.68269,0.683,0.68269,0.68295,2327699996.0
2005-12-22 20:15:00,0.68295,0.68295,0.68275,0.68275,2383500005.0
2005-12-22 20:20:00,0.68278,0.68286,0.68275,0.68276,1289399990.0
2005-12-22 20:25:00,0.68271,0.68275,0.68257,0.68262,2769199980.0
2005-12-22 20:30:00,0.68265,0.68279,0.68265,0.68267,4882899998.0
2005-12-22 20:35:00,0.68271,0.68275,0.6826,0.68264,2887399982.0
2005-12-22 20:40:00,0.68266,0.68305,0.68266,0.68298,2565300003.0
2005-12-22 20:45:00,0.68295,0.68296,0.68285,0.6829,2431199995.0
2005-12-22 20:50:00,0.6829,0.68296,0.68281,0.68291,4266399999.0
2005-12-22 20:55:00,0.6829,0.68299,0.68283,0.68285,5136999976.0
2005-12-22 21:00:00,0.68292,0.68303,0.68276,0.68282,4909599982.0
2005-12-22 21:05:00,0.68282,0.68293,0.68274,0.68277,2319900001.0
2005-12-22 21:10:00,0.68276,0.68307,0.68275,0.68305,1256899993.0
2005-12-22 21:15:00,0.68308,0.6831,0.68297,0.68299,1743399998.0
2005-12-22 21:20:00,0.68301,0.68308,0.68298,0.683,2224100001.0
2005-12-22 21:25:00,0.68299,0.68304,0.6828,0.68284,951099997.0
2005-12-22 21:30:00,0.68285,0.6829,0.6828,0.68283,2123799981.0
2005-12-22 21:35:00,0.68287,0.68313,0.68285,0.68312,993099998.0
2005-12-22 21:40:00,0.68304,0.68323,0.68286,0.68323,1226900002.0
2005-12-22 21:45:00,0.68324,0.68342,0.68323,0.6834,1109099995.0
2005-12-22 21:50:00,0.68337,0.68337,0.68324,0.68332,978299996.0
2005-12-22 21:55:00,0.6833,0.68342,0.6831,0.68342,1170800002.0
2005-12-22 22:00:00,0.68342,0.68342,0.68322,0.68337,1566899980.0
2005-12-22 22:05:00,0.68337,0.68381,0.68337,0.68376,699299991.0
2005-12-22 22:10:00,0.68374,0.68379,0.68363,0.6837,1214099997.0
2005-12-22 22:15:00,0.68367,0.68375,0.6836,0.68372,1465599999.0
2005-12-22 22:20:00,0.68371,0.68381,0.68361,0.68362,1774600002.0
2005-12-22 22:25:00,0.6836,0.68375,0.6836,0.6837,1423999996.0
2005-12-22 22:30:00,0.68373,0.68373,0.6836,0.68361,880800005.0
2005-12-22 22:35:00,0.68358,0.68365,0.68348,0.68352,877200002.0
2005-12-22 22:40:00,0.68349,0.68353,0.68336,0.68341,1335899998.0
2005-12-22 22:45:00,0.6834,0.6834,0.68303,0.68305,819300004.0
2005-12-22 22:50:00,0.68312,0.68324,0.68309,0.6831,579999991.0
2005-12-22 22:55:00,0.68304,0.68304,0.68279,0.68279,966400005.0
2005-12-22 23:00:00,0.68268,0.68311,0.68268,0.68294,619200006.0
2005-12-22 23:05:00,0.68291,0.683,0.68282,0.68287,559200002.0
2005-12-22 23:10:00,0.68285,0.68296,0.68283,0.68287,643399992.0
2005-12-22 23:15:00,0.68287,0.6829,0.6826,0.68264,775100003.0
2005-12-22 23:20:00,0.68261,0.68278,0.6826,0.68272,608799994.0
2005-12-22 23:25:00,0.68271,0.68282,0.68262,0.68275,585800000.0
2005-12-22 23:30:00,0.68279,0.68283,0.6827,0.68281,803699994.0
2005-12-22 23:35:00,0.68286,0.68311,0.68284,0.683,477699998.0
2005-12-22 23:40:00,0.68301,0.68307,0.68294,0.68295,455000004.0
2005-12-22 23:45:00,0.68292,0.68316,0.68292,0.68314,471199990.0
2005-12-22 23:50:00,0.68308,0.68329,0.68308,0.68315,586200003.0
2005-12-22 23:55:00,0.6832,0.6832,0.6827,0.68298,603799995.0
2005-12-23 00:00:00,0.68297,0.68326,0.68264,0.68273,997400014.0
2005-12-23 00:05:00,0.68277,0.68332,0.68272,0.68278,701399996.0
2005-12-23 00:10:00,0.68287,0.68315,0.68247,0.68261,758699999.0
2005-12-23 00:15:00,0.68282,0.68326,0.68256,0.68317,844299995.0
2005-12-23 00:20:00,0.68298,0.68356,0.68287,0.68345,714400002.0
2005-12-23 00:25:00,0.68337,0.68342,0.68293,0.68321,835599999.0
2005-12-23 00:30:00,0.6833,0.68333,0.68285,0.68295,720500002.0
2005-12-23 00:35:00,0.6829,0.68306,0.68285,0.68285,702900001.0
2005-12-23 00:40:00,0.68289,0.68297,0.68282,0.6829,604800007.0
2005-12-23 00:45:00,0.68289,0.683,0.68286,0.68295,492800001.0
2005-12-23 00:50:00,0.68302,0.68308,0.68289,0.68289,396099999.0
2005-12-23 00:55:00,0.68292,0.68297,0.68287,0.68295,527899993.0
2005-12-23 01:00:00,0.68292,0.68305,0.6829,0.68297,372099999.0
2005-12-23 01:05:00,0.68293,0.68298,0.68282,0.68286,717399999.0
2005-12-23 01:10:00,0.6829,0.68294,0.68285,0.68288,855400004.0
2005-12-23 01:15:00,0.68285,0.68294,0.68285,0.6829,511700013.0
2005-12-23 01:20:00,0.68292,0.68313,0.68292,0.68304,412099999.0
2005-12-23 01:25:00,0.683,0.68311,0.68293,0.68293,555400001.0
2005-12-23 01:30:00,0.68282,0.68293,0.68275,0.68281,581700005.0
2005-12-23 01:35:00,0.68284,0.68291,0.68275,0.68287,715200003.0
2005-12-23 01:40:00,0.68282,0.68295,0.68278,0.68292,641700000.0
2005-12-23 01:45:00,0.68292,0.68312,0.68283,0.683,679700004.0
2005-12-23 01:50:00,0.683,0.68305,0.68286,0.68297,667000006.0
2005-12-23 01:55:00,0.68297,0.68302,0.68287,0.68301,549099999.0
2005-12-23 02:00:00,0.68301,0.68308,0.68287,0.68295,499599998.0
2005-12-23 02:05:00,0.68295,0.68298,0.68274,0.68293,652400007.0
2005-12-23 02:10:00,0.68289,0.68305,0.68277,0.683,477499999.0
2005-12-23 02:15:00,0.68295,0.68311,0.68292,0.68307,965699996.0
2005-12-23 02:20:00,0.68302,0.68307,0.68286,0.68296,541599997.0
2005-12-23 02:25:00,0.68301,0.68303,0.68277,0.68295,628200004.0
2005-12-23 02:30:00,0.6829,0.68299,0.68287,0.6829,616300000.0
2005-12-23 02:35:00,0.68292,0.68298,0.68283,0.68289,785399994.0
2005-12-23 02:40:00,0.68293,0.68303,0.68288,0.68297,708000001.0
2005-12-23 02:45:00,0.68292,0.68307,0.68288,0.68291,691299996.0
2005-12-23 02:50:00,0.68286,0.68293,0.6828,0.68288,543600004.0
2005-12-23 02:55:00,0.68287,0.68287,0.68266,0.68266,604100003.0
2005-12-23 03:00:00,0.68263,0.68275,0.68254,0.68265,835099994.0
2005-12-23 03:05:00,0.6827,0.68276,0.68263,0.68266,776900000.0
2005-12-23 03:10:00,0.68271,0.68275,0.68265,0.68272,375399999.0
2005-12-23 03:15:00,0.68273,0.68277,0.68265,0.68272,598400005.0
2005-12-23 03:20:00,0.68261,0.68261,0.68239,0.68252,419899996.0
2005-12-23 03:25:00,0.68253,0.68258,0.68242,0.6825,463500007.0
2005-12-23 03:30:00,0.68251,0.68266,0.68248,0.68266,725500002.0
2005-12-23 03:35:00,0.68268,0.68268,0.68257,0.68265,681500001.0
2005-12-23 03:40:00,0.68258,0.6826,0.68253,0.68257,332500003.0
2005-12-23 03:45:00,0.68255,0.68269,0.68254,0.68258,515700001.0
2005-12-23 03:50:00,0.68253,0.68274,0.68251,0.6827,554300009.0
2005-12-23 03:55:00,0.68268,0.6827,0.68246,0.68256,407900000.0
2005-12-23 04:00:00,0.68261,0.6827,0.68253,0.68263,559300000.0
2005-12-23 04:05:00,0.68263,0.68263,0.68257,0.6826,336600001.0
2005-12-23 04:10:00,0.68257,0.68257,0.68229,0.68235,450499997.0
2005-12-23 04:15:00,0.68232,0.68249,0.68232,0.68237,600900007.0
2005-12-23 04:20:00,0.68239,0.6825,0.6823,0.6825,645899997.0
2005-12-23 04:25:00,0.68252,0.68261,0.68247,0.68253,189799997.0
2005-12-23 04:30:00,0.68253,0.68259,0.68224,0.68248,704500002.0
2005-12-23 04:35:00,0.68254,0.68262,0.68251,0.68255,492399994.0
2005-12-23 04:40:00,0.6826,0.68266,0.68255,0.68262,377099999.0
2005-12-23 04:45:00,0.68255,0.6826,0.68253,0.6826,451500002.0
2005-12-23 04:50:00,0.68258,0.68273,0.68253,0.68265,626899992.0
2005-12-23 04:55:00,0.68262,0.6827,0.68257,0.68265,695900010.0
2005-12-23 05:00:00,0.68263,0.68292,0.68262,0.68284,683700001.0
2005-12-23 05:05:00,0.68281,0.683,0.6826,0.683,403300001.0
2005-12-23 05:10:00,0.68295,0.68302,0.6828,0.68292,690500005.0
2005-12-23 05:15:00,0.68292,0.68295,0.6828,0.68285,530599997.0
2005-12-23 05:20:00,0.68279,0.68295,0.68278,0.68285,474600006.0
2005-12-23 05:25:00,0.68287,0.68298,0.68282,0.6829,434000000.0
2005-12-23 05:30:00,0.68288,0.6829,0.68275,0.68282,712099997.0
2005-12-23 05:35:00,0.68284,0.68284,0.68275,0.68277,298099997.0
2005-12-23 05:40:00,0.68283,0.68293,0.68277,0.6829,360899996.0
2005-12-23 05:45:00,0.68289,0.68296,0.68283,0.6829,562500003.0
2005-12-23 05:50:00,0.68295,0.68298,0.68269,0.68282,521199996.0
2005-12-23 05:55:00,0.68287,0.683,0.68285,0.68292,488099997.0
2005-12-23 06:00:00,0.68296,0.68299,0.6828,0.68282,284999995.0
2005-12-23 06:05:00,0.68284,0.68292,0.6826,0.6826,759899996.0
2005-12-23 06:10:00,0.6826,0.68263,0.68255,0.6826,333500000.0
2005-12-23 06:15:00,0.68257,0.6826,0.68225,0.6823,573400003.0
2005-12-23 06:20:00,0.68227,0.68244,0.68225,0.68239,503800001.0
2005-12-23 06:25:00,0.68241,0.6825,0.68236,0.68242,547899999.0
2005-12-23 06:30:00,0.6824,0.68247,0.68235,0.68247,215300003.0
2005-12-23 06:35:00,0.68248,0.6826,0.68241,0.68255,341599999.0
2005-12-23 06:40:00,0.6826,0.68262,0.68244,0.68255,429800000.0
2005-12-23 06:45:00,0.6826,0.68263,0.68244,0.6826,479600004.0
2005-12-23 06:50:00,0.68257,0.68263,0.68244,0.68253,530599998.0
2005-12-23 06:55:00,0.68247,0.68249,0.68235,0.68243,494799998.0
2005-12-23 07:00:00,0.68242,0.68255,0.68242,0.6825,450499997.0
2005-12-23 07:05:00,0.6824,0.68262,0.6824,0.68251,466799997.0
2005-12-23 07:10:00,0.68242,0.68247,0.6824,0.68246,605999996.0
2005-12-23 07:15:00,0.68248,0.68257,0.68247,0.68253,510399994.0
2005-12-23 07:20:00,0.68253,0.68258,0.68249,0.68251,483999997.0
2005-12-23 07:25:00,0.68253,0.68257,0.68247,0.68255,309499999.0
2005-12-23 07:30:00,0.68253,0.68268,0.68253,0.68268,469700004.0
2005-12-23 07:35:00,0.68269,0.68269,0.6825,0.68253,707100003.0
2005-12-23 07:40:00,0.68255,0.68264,0.68249,0.68264,520500000.0
2005-12-23 07:45:00,0.68265,0.68273,0.6826,0.68266,459800004.0
2005-12-23 07:50:00,0.6827,0.68273,0.6825,0.68254,611900005.0
2005-12-23 07:55:00,0.68253,0.68255,0.68241,0.68252,418999997.0
2005-12-23 08:00:00,0.6825,0.68261,0.68249,0.6825,672999997.0
2005-12-23 08:05:00,0.6825,0.68262,0.68237,0.68258,465899997.0
2005-12-23 08:10:00,0.68261,0.68268,0.68253,0.68262,600599995.0
2005-12-23 08:15:00,0.68262,0.68266,0.68255,0.68265,236700001.0
2005-12-23 08:20:00,0.68263,0.68265,0.68254,0.68261,431400001.0
2005-12-23 08:25:00,0.68255,0.6826,0.6825,0.68255,395599994.0
2005-12-23 08:30:00,0.68257,0.68264,0.68255,0.68261,576700000.0
2005-12-23 08:35:00,0.6826,0.6827,0.68254,0.68266,628399989.0
2005-12-23 08:40:00,0.68257,0.68271,0.68251,0.68265,642199997.0
2005-12-23 08:45:00,0.6826,0.6826,0.68248,0.68255,685999998.0
2005-12-23 08:50:00,0.68255,0.68255,0.68237,0.68251,549999996.0
2005-12-23 08:55:00,0.68262,0.68263,0.68252,0.68255,514699999.0
2005-12-23 09:00:00,0.68253,0.68256,0.68242,0.68249,668199995.0
2005-12-23 09:05:00,0.68248,0.68248,0.68228,0.68241,631600002.0
2005-12-23 09:10:00,0.68236,0.68242,0.68221,0.6824,537500003.0
2005-12-23 09:15:00,0.68236,0.68247,0.68231,0.68242,394800001.0
2005-12-23 09:20:00,0.68241,0.68248,0.68235,0.68238,554399997.0
2005-12-23 09:25:00,0.6824,0.68254,0.68237,0.68251,687799999.0
2005-12-23 09:30:00,0.68248,0.68249,0.6824,0.68246,521599997.0
2005-12-23 09:35:00,0.6825,0.68284,0.68245,0.68277,819900008.0
2005-12-23 09:40:00,0.68274,0.68296,0.68271,0.68287,900000009.0
2005-12-23 09:45:00,0.68287,0.68295,0.68281,0.68283,572400006.0
2005-12-23 09:50:00,0.68285,0.68293,0.68275,0.68285,677199997.0
2005-12-23 09:55:00,0.68283,0.68288,0.68266,0.68266,624399992.0
2005-12-23 10:00:00,0.68271,0.68282,0.68262,0.68269,618899995.0
2005-12-23 10:05:00,0.68262,0.68268,0.6825,0.68258,540800001.0
2005-12-23 10:10:00,0.68258,0.68269,0.68252,0.68261,541900000.0
2005-12-23 10:15:00,0.68264,0.6827,0.68253,0.68257,866499993.0
2005-12-23 10:20:00,0.68257,0.68281,0.68257,0.6828,493800000.0
2005-12-23 10:25:00,0.68273,0.68303,0.68271,0.68292,911899994.0
2005-12-23 10:30:00,0.68294,0.68305,0.68293,0.68303,453599997.0
2005-12-23 10:35:00,0.68305,0.68334,0.683,0.68316,679399995.0
2005-12-23 10:40:00,0.68318,0.68321,0.68285,0.68294,626499999.0
2005-12-23 10:45:00,0.68293,0.68296,0.68262,0.68285,777099991.0
2005-12-23 10:50:00,0.68282,0.68282,0.68268,0.68269,675199995.0
2005-12-23 10:55:00,0.6827,0.68285,0.68266,0.6828,646200006.0
2005-12-23 11:00:00,0.68285,0.68296,0.68279,0.68288,447400004.0
2005-12-23 11:05:00,0.68281,0.68302,0.68279,0.68295,535799994.0
2005-12-23 11:10:00,0.68298,0.68308,0.68278,0.68282,765399998.0
2005-12-23 11:15:00,0.68285,0.68303,0.68275,0.68303,933499996.0
2005-12-23 11:20:00,0.68299,0.6832,0.68293,0.68314,604900001.0
2005-12-23 11:25:00,0.68312,0.68335,0.6831,0.68335,734000008.0
2005-12-23 11:30:00,0.68342,0.68366,0.68336,0.68352,773000000.0
2005-12-23 11:35:00,0.68353,0.68359,0.68332,0.68336,856599997.0
2005-12-23 11:40:00,0.68336,0.68336,0.68318,0.68335,579899998.0
2005-12-23 11:45:00,0.68337,0.6834,0.68308,0.68325,616699994.0
2005-12-23 11:50:00,0.68315,0.68334,0.68315,0.68325,751700004.0
2005-12-23 11:55:00,0.6833,0.68336,0.68321,0.68334,704800003.0
2005-12-23 12:00:00,0.6833,0.6834,0.68324,0.68325,817700001.0
2005-12-23 12:05:00,0.68329,0.68358,0.68325,0.68356,582099997.0
2005-12-23 12:10:00,0.68358,0.68373,0.68349,0.68369,610299995.0
2005-12-23 12:15:00,0.68368,0.6838,0.68363,0.68363,637400002.0
2005-12-23 12:20:00,0.68364,0.68371,0.68328,0.6834,706699998.0
2005-12-23 12:25:00,0.68342,0.68394,0.68342,0.68358,795600005.0
2005-12-23 12:30:00,0.68353,0.68376,0.68351,0.68356,545700000.0
2005-12-23 12:35:00,0.68357,0.68364,0.68345,0.68358,775300001.0
2005-12-23 12:40:00,0.68353,0.68356,0.68336,0.68347,561700005.0
2005-12-23 12:45:00,0.68352,0.6836,0.68333,0.6834,659600000.0
2005-12-23 12:50:00,0.68342,0.68347,0.68332,0.68335,622599992.0
2005-12-23 12:55:00,0.68342,0.68345,0.6833,0.68332,681899993.0
2005-12-23 13:00:00,0.68326,0.6833,0.68258,0.68268,712100006.0
2005-12-23 13:05:00,0.68266,0.6828,0.68258,0.68275,811300001.0
2005-12-23 13:10:00,0.68273,0.68285,0.68271,0.6828,831199997.0
2005-12-23 13:15:00,0.68273,0.68296,0.6826,0.68288,534100005.0
2005-12-23 13:20:00,0.68283,0.68292,0.68275,0.68292,386100001.0
2005-12-23 13:25:00,0.68286,0.68303,0.68271,0.68303,653000002.0
2005-12-23 13:30:00,0.68304,0.6831,0.68298,0.68309,557299992.0
2005-12-23 13:35:00,0.68309,0.68319,0.68298,0.68307,295899999.0
2005-12-23 13:40:00,0.68301,0.68327,0.683,0.68318,862799984.0
2005-12-23 13:45:00,0.68316,0.68325,0.68311,0.68314,862000007.0
2005-12-23 13:50:00,0.6831,0.68314,0.68295,0.68298,780800001.0
2005-12-23 13:55:00,0.68302,0.68307,0.68266,0.68282,747799999.0
2005-12-23 14:00:00,0.68278,0.6833,0.6827,0.6833,894900006.0
2005-12-23 14:05:00,0.68331,0.68334,0.68301,0.68307,832900002.0
2005-12-23 14:10:00,0.68309,0.68324,0.68292,0.68322,911800008.0
2005-12-23 14:15:00,0.68316,0.68316,0.68295,0.68295,386500000.0
2005-12-23 14:20:00,0.68294,0.68312,0.68279,0.68284,694500004.0
2005-12-23 14:25:00,0.68288,0.68293,0.68273,0.6828,822099995.0
2005-12-23 14:30:00,0.68276,0.68284,0.6825,0.68265,753599994.0
2005-12-23 14:35:00,0.68266,0.68273,0.68243,0.68243,774399991.0
2005-12-23 14:40:00,0.68245,0.68258,0.68231,0.68252,845099989.0
2005-12-23 14:45:00,0.68254,0.68259,0.68236,0.68255,736700000.0
2005-12-23 14:50:00,0.68253,0.68261,0.68232,0.68258,657999995.0
2005-12-23 14:55:00,0.68263,0.68304,0.68263,0.68297,747600004.0
2005-12-23 15:00:00,0.68295,0.68335,0.68295,0.68331,545399988.0
2005-12-23 15:05:00,0.68326,0.68331,0.68306,0.6831,553600004.0
2005-12-23 15:10:00,0.68313,0.68333,0.683,0.68325,640299999.0
2005-12-23 15:15:00,0.68329,0.68331,0.68277,0.68277,715599999.0
2005-12-23 15:20:00,0.68279,0.68302,0.68279,0.68289,538200001.0
2005-12-23 15:25:00,0.68285,0.68287,0.6826,0.6826,740400006.0
2005-12-23 15:30:00,0.68257,0.68309,0.68257,0.68262,579700005.0
2005-12-23 15:35:00,0.68267,0.68289,0.68249,0.68263,822399998.0
2005-12-23 15:40:00,0.68258,0.68282,0.68256,0.68278,602099997.0
2005-12-23 15:45:00,0.68281,0.68283,0.68245,0.68267,876099993.0
2005-12-23 15:50:00,0.68264,0.6833,0.6826,0.68323,615099992.0
2005-12-23 15:55:00,0.68326,0.68398,0.68317,0.68338,696200005.0
2005-12-23 16:00:00,0.68328,0.68346,0.68313,0.68331,716500005.0
2005-12-23 16:05:00,0.68328,0.68363,0.68314,0.68347,596899999.0
2005-12-23 16:10:00,0.68348,0.68372,0.6834,0.68345,527500003.0
2005-12-23 16:15:00,0.68339,0.68354,0.68336,0.68354,579500002.0
2005-12-23 16:20:00,0.68349,0.68351,0.68315,0.68318,733100004.0
2005-12-23 16:25:00,0.68321,0.68344,0.68321,0.68343,607600005.0
2005-12-23 16:30:00,0.68345,0.68389,0.68339,0.68386,623200000.0
2005-12-23 16:35:00,0.68392,0.68392,0.68364,0.68367,609500001.0
2005-12-23 16:40:00,0.68365,0.68383,0.68362,0.68362,671799995.0
2005-12-23 16:45:00,0.68363,0.68392,0.68363,0.68386,897200008.0
2005-12-23 16:50:00,0.68386,0.68388,0.68359,0.68365,718899997.0
2005-12-23 16:55:00,0.68364,0.68392,0.68361,0.68387,751600003.0
2005-12-23 17:00:00,0.6838,0.68409,0.68377,0.68405,776399992.0
2005-12-23 17:05:00,0.68403,0.68411,0.68383,0.68386,664599999.0
2005-12-23 17:10:00,0.68386,0.68404,0.68377,0.68404,874899989.0
2005-12-23 17:15:00,0.68407,0.68474,0.68406,0.68461,948399992.0
2005-12-23 17:20:00,0.68466,0.68479,0.6846,0.68473,839500009.0
2005-12-23 17:25:00,0.6847,0.68512,0.68461,0.68509,509999999.0
2005-12-23 17:30:00,0.68508,0.68516,0.6849,0.68504,679800009.0
2005-12-23 17:35:00,0.68508,0.68535,0.68504,0.6852,837799999.0
2005-12-23 17:40:00,0.68514,0.68514,0.68482,0.68503,572900003.0
2005-12-23 17:45:00,0.68498,0.68502,0.6848,0.68485,910499995.0
2005-12-23 17:50:00,0.68482,0.68518,0.68478,0.68518,558200000.0
2005-12-23 17:55:00,0.68511,0.68511,0.68488,0.68497,669200003.0
2005-12-23 18:00:00,0.68502,0.68509,0.68465,0.68501,5482899997.0
2005-12-23 18:05:00,0.68493,0.68531,0.684,0.68523,6854899993.0
2005-12-23 18:10:00,0.68519,0.68523,0.68503,0.68505,5588900000.0
2005-12-23 18:15:00,0.68505,0.68512,0.68495,0.68495,3254699992.0
2005-12-23 18:20:00,0.68495,0.68501,0.68445,0.68445,5178900009.0
2005-12-23 18:25:00,0.68442,0.68453,0.68429,0.68443,4108400003.0
2005-12-23 18:30:00,0.68442,0.68442,0.68424,0.68431,4101100017.0
2005-12-23 18:35:00,0.68428,0.6843,0.68405,0.68408,1580199999.0
2005-12-23 18:40:00,0.68409,0.68416,0.68372,0.68372,2338099993.0
2005-12-23 18:45:00,0.6837,0.68388,0.68356,0.68385,1242699994.0
2005-12-23 18:50:00,0.68382,0.68403,0.6838,0.68399,1910799998.0
2005-12-23 18:55:00,0.68397,0.68402,0.68376,0.68402,2841500009.0
2005-12-23 19:00:00,0.68399,0.68403,0.68383,0.68395,1841899999.0
2005-12-23 19:05:00,0.68395,0.68413,0.68395,0.68404,3041999996.0
2005-12-23 19:10:00,0.68406,0.68409,0.68398,0.68403,1438300013.0
2005-12-23 19:15:00,0.68403,0.68411,0.684,0.68405,1988599991.0
2005-12-23 19:20:00,0.68402,0.6841,0.68375,0.68389,1562099985.0
2005-12-23 19:25:00,0.68387,0.68391,0.68367,0.68371,2329200006.0
2005-12-23 19:30:00,0.68373,0.68376,0.68357,0.68362,2426000003.0
2005-12-23 19:35:00,0.6836,0.6836,0.68311,0.68338,2176999995.0
2005-12-23 19:40:00,0.68339,0.684,0.68339,0.68392,2302699993.0
2005-12-23 19:45:00,0.68391,0.68417,0.68372,0.68415,838800011.0
2005-12-23 19:50:00,0.68417,0.68435,0.684,0.68402,1081599996.0
2005-12-23 19:55:00,0.68408,0.68423,0.68402,0.68419,1529800002.0
2005-12-23 20:00:00,0.68431,0.68432,0.68404,0.6841,1062399993.0
2005-12-23 20:05:00,0.68411,0.68414,0.68387,0.68388,1552200008.0
2005-12-23 20:10:00,0.68382,0.68394,0.68375,0.68393,2292100013.0
2005-12-23 20:15:00,0.68397,0.68417,0.68396,0.68414,2319700000.0
2005-12-23 20:20:00,0.68418,0.6843,0.68417,0.68424,1500199999.0
2005-12-23 20:25:00,0.68425,0.68429,0.6841,0.68419,2905399992.0
2005-12-23 20:30:00,0.68418,0.68426,0.68408,0.68408,5359800019.0
2005-12-23 20:35:00,0.68407,0.68407,0.68365,0.68365,2657100010.0
2005-12-23 20:40:00,0.68363,0.68374,0.68342,0.68343,2345199992.0
2005-12-23 20:45:00,0.68348,0.68411,0.68348,0.68404,2158000000.0
2005-12-23 20:50:00,0.68407,0.68423,0.68402,0.68415,4226200004.0
2005-12-23 20:55:00,0.68414,0.68419,0.68404,0.68415,4807099987.0
2005-12-23 21:00:00,0.68418,0.6842,0.68396,0.68412,4349399990.0
2005-12-23 21:05:00,0.68412,0.68428,0.68406,0.68415,2081199985.0
2005-12-23 21:10:00,0.68416,0.68426,0.68412,0.68418,1333800000.0
2005-12-23 21:15:00,0.68417,0.68428,0.6841,0.68411,1597100008.0
2005-12-23 21:20:00,0.68413,0.68413,0.68403,0.68405,3046999987.0
2005-12-23 21:25:00,0.68405,0.6842,0.68403,0.68417,1004700007.0
2005-12-23 21:30:00,0.68415,0.68422,0.68405,0.68414,1997100005.0
2005-12-23 21:35:00,0.68414,0.68414,0.684,0.68407,1053600003.0
2005-12-23 21:40:00,0.68402,0.68408,0.68388,0.68388,1507400004.0
2005-12-23 21:45:00,0.68383,0.68406,0.68383,0.68395,1280900003.0
2005-12-23 21:50:00,0.68393,0.68395,0.68359,0.68364,843300002.0
2005-12-23 21:55:00,0.68364,0.68385,0.68363,0.68381,813899994.0
2005-12-23 22:00:00,0.68375,0.6838,0.68357,0.68363,1386700007.0
2005-12-23 22:05:00,0.68363,0.68392,0.68363,0.68384,985199992.0
2005-12-23 22:10:00,0.68384,0.68403,0.68383,0.68403,1041400001.0
2005-12-23 22:15:00,0.68402,0.68405,0.68388,0.68397,1314800000.0
2005-12-23 22:20:00,0.68398,0.684,0.68388,0.68392,1397400010.0
2005-12-23 22:25:00,0.6839,0.68408,0.6839,0.68395,1184100012.0
2005-12-23 22:30:00,0.684,0.68419,0.684,0.68414,965400003.0
2005-12-23 22:35:00,0.68414,0.68425,0.68406,0.68417,1023999996.0
2005-12-23 22:40:00,0.68415,0.68429,0.68415,0.68426,1004800003.0
2005-12-23 22:45:00,0.68428,0.68428,0.68418,0.6842,808200005.0
2005-12-23 22:50:00,0.68425,0.6843,0.68417,0.68419,476399998.0
2005-12-23 22:55:00,0.68425,0.68439,0.68409,0.68409,919600001.0
2005-12-23 23:00:00,0.68392,0.68435,0.68392,0.68418,545600004.0
2005-12-23 23:05:00,0.68416,0.68423,0.68411,0.68416,636100001.0
2005-12-23 23:10:00,0.68413,0.68426,0.6841,0.68412,760000003.0
2005-12-23 23:15:00,0.68413,0.68443,0.68413,0.68443,410400002.0
2005-12-23 23:20:00,0.6844,0.68465,0.68431,0.68437,634899995.0
2005-12-23 23:25:00,0.68433,0.68452,0.68433,0.68444,627000011.0
2005-12-23 23:30:00,0.68448,0.68465,0.68448,0.68453,645999997.0
2005-12-23 23:35:00,0.68455,0.68463,0.6845,0.68457,715700008.0
2005-12-23 23:40:00,0.68459,0.68462,0.68442,0.68446,574599993.0
2005-12-23 23:45:00,0.68445,0.68455,0.68441,0.68443,267300006.0
2005-12-23 23:50:00,0.68445,0.68448,0.68439,0.6844,577599991.0
2005-12-23 23:55:00,0.68446,0.68457,0.68407,0.6844,735400000.0
2005-12-26 00:00:00,0.68495,0.68497,0.68381,0.68386,863300003.0
2005-12-26 00:05:00,0.6839,0.68468,0.68386,0.68404,872000000.0
2005-12-26 00:10:00,0.68412,0.68469,0.68387,0.68423,891599993.0
2005-12-26 00:15:00,0.68422,0.68434,0.68415,0.68418,729300004.0
2005-12-26 00:20:00,0.68417,0.68469,0.68395,0.68453,575499997.0
2005-12-26 00:25:00,0.68453,0.68499,0.68438,0.68488,837299989.0
2005-12-26 00:30:00,0.68483,0.68527,0.68421,0.68445,771399997.0
2005-12-26 00:35:00,0.68434,0.68467,0.68363,0.68461,756599992.0
2005-12-26 00:40:00,0.68442,0.68487,0.68397,0.68403,886400001.0
2005-12-26 00:45:00,0.68398,0.68442,0.68395,0.6843,810800001.0
2005-12-26 00:50:00,0.68436,0.68436,0.68383,0.68427,886699999.0
2005-12-26 00:55:00,0.68452,0.6846,0.68385,0.68401,654900000.0
2005-12-26 01:00:00,0.684,0.68426,0.6839,0.68407,735299999.0
2005-12-26 01:05:00,0.6842,0.68433,0.68375,0.68413,1100399991.0
2005-12-26 01:10:00,0.68424,0.68438,0.68393,0.68425,950299997.0
2005-12-26 01:15:00,0.68437,0.68445,0.68384,0.68436,815200003.0
2005-12-26 01:20:00,0.68393,0.68452,0.6839,0.68433,774400000.0
2005-12-26 01:25:00,0.68442,0.68457,0.68385,0.6839,750900000.0
2005-12-26 01:30:00,0.68392,0.68431,0.68385,0.68392,536499994.0
2005-12-26 01:35:00,0.68401,0.68428,0.68384,0.68411,772000003.0
2005-12-26 01:40:00,0.68378,0.6843,0.68378,0.68411,767899999.0
2005-12-26 01:45:00,0.68415,0.68424,0.68367,0.68397,934799998.0
2005-12-26 01:50:00,0.68385,0.68402,0.68363,0.68377,736200003.0
2005-12-26 01:55:00,0.68384,0.68404,0.68351,0.68361,980799995.0
2005-12-26 02:00:00,0.68359,0.68407,0.6833,0.68375,637000001.0
2005-12-26 02:05:00,0.68368,0.68391,0.68332,0.68365,766400004.0
2005-12-26 02:10:00,0.6834,0.68402,0.68339,0.68379,894799997.0
2005-12-26 02:15:00,0.68399,0.68408,0.68327,0.6835,768799989.0
2005-12-26 02:20:00,0.68342,0.68372,0.68327,0.68357,1037299999.0
2005-12-26 02:25:00,0.6837,0.68402,0.68343,0.68375,927500001.0
2005-12-26 02:30:00,0.68369,0.68392,0.6833,0.68371,859099999.0
2005-12-26 02:35:00,0.68378,0.68391,0.68354,0.68381,883700003.0
2005-12-26 02:40:00,0.6838,0.6839,0.68338,0.68376,700699998.0
2005-12-26 02:45:00,0.68372,0.68372,0.68328,0.6837,708399997.0
2005-12-26 02:50:00,0.68335,0.68415,0.6833,0.68406,1117899992.0
2005-12-26 02:55:00,0.68397,0.68427,0.68377,0.68409,978700012.0
2005-12-26 03:00:00,0.68386,0.6845,0.68375,0.6841,758899996.0
2005-12-26 03:05:00,0.68425,0.68431,0.68351,0.68369,922999998.0
2005-12-26 03:10:00,0.68382,0.68395,0.68352,0.6837,721799999.0
2005-12-26 03:15:00,0.68387,0.68421,0.68362,0.68393,684700003.0
2005-12-26 03:20:00,0.68383,0.68406,0.68339,0.68373,794600001.0
2005-12-26 03:25:00,0.68379,0.68424,0.6837,0.68409,695800000.0
2005-12-26 03:30:00,0.6842,0.68424,0.68364,0.68386,836800003.0
2005-12-26 03:35:00,0.68398,0.68405,0.68361,0.68372,798000006.0
2005-12-26 03:40:00,0.68359,0.68409,0.68359,0.68374,909100000.0
2005-12-26 03:45:00,0.68387,0.68397,0.68338,0.6836,815400004.0
2005-12-26 03:50:00,0.68359,0.68387,0.68333,0.68333,992599993.0
2005-12-26 03:55:00,0.68339,0.68379,0.68316,0.68376,759699999.0
2005-12-26 04:00:00,0.68382,0.68396,0.68336,0.68371,512900000.0
2005-12-26 04:05:00,0.68373,0.68388,0.68335,0.68353,985400003.0
2005-12-26 04:10:00,0.68333,0.68386,0.6833,0.68339,718499991.0
2005-12-26 04:15:00,0.6836,0.68381,0.68332,0.68341,804300004.0
2005-12-26 04:20:00,0.68347,0.68374,0.68328,0.68363,685100008.0
2005-12-26 04:25:00,0.6836,0.6836,0.68317,0.68342,622300000.0
2005-12-26 04:30:00,0.68328,0.68362,0.68282,0.68282,616599996.0
2005-12-26 04:35:00,0.6831,0.68311,0.6825,0.68275,1051900001.0
2005-12-26 04:40:00,0.68268,0.68269,0.68208,0.6824,801299990.0
2005-12-26 04:45:00,0.68232,0.6825,0.68187,0.68245,893899997.0
2005-12-26 04:50:00,0.68201,0.68248,0.6818,0.68197,820700001.0
2005-12-26 04:55:00,0.68205,0.68246,0.68194,0.68225,709500002.0
2005-12-26 05:00:00,0.68205,0.68248,0.68186,0.68224,615999999.0
2005-12-26 05:05:00,0.68248,0.68269,0.68187,0.68269,1005999997.0
2005-12-26 05:10:00,0.68249,0.68283,0.68243,0.68263,656999993.0
2005-12-26 05:15:00,0.68277,0.68313,0.6824,0.68279,718299996.0
2005-12-26 05:20:00,0.68265,0.6832,0.68256,0.68311,814800006.0
2005-12-26 05:25:00,0.68305,0.68346,0.68294,0.6831,784299993.0
2005-12-26 05:30:00,0.68327,0.68368,0.68295,0.68363,832599995.0
2005-12-26 05:35:00,0.68363,0.6837,0.68305,0.68323,829099992.0
2005-12-26 05:40:00,0.6832,0.68351,0.68295,0.68321,936999997.0
2005-12-26 05:45:00,0.68319,0.6833,0.68252,0.68292,843700000.0
2005-12-26 05:50:00,0.68287,0.68304,0.68261,0.68264,599199991.0
2005-12-26 05:55:00,0.68253,0.68301,0.68248,0.68281,1132599998.0
2005-12-26 06:00:00,0.68255,0.683,0.68253,0.68259,645199996.0
2005-12-26 06:05:00,0.68275,0.68308,0.68251,0.68308,922199993.0
2005-12-26 06:10:00,0.68272,0.68305,0.68251,0.68297,607400001.0
2005-12-26 06:15:00,0.68315,0.6833,0.68251,0.68324,808700003.0
2005-12-26 06:20:00,0.68325,0.68338,0.68273,0.68332,648500001.0
2005-12-26 06:25:00,0.68344,0.68367,0.683,0.68361,646900001.0
2005-12-26 06:30:00,0.68338,0.68357,0.68311,0.68338,932100008.0
2005-12-26 06:35:00,0.68322,0.68371,0.68306,0.68339,1084999988.0
2005-12-26 06:40:00,0.68307,0.68367,0.68307,0.68334,830900007.0
2005-12-26 06:45:00,0.68342,0.68366,0.6829,0.68351,868300000.0
2005-12-26 06:50:00,0.6834,0.68371,0.6832,0.68344,937800000.0
2005-12-26 06:55:00,0.68352,0.68366,0.68301,0.68345,544799998.0
2005-12-26 07:00:00,0.68308,0.68372,0.68308,0.68325,776799995.0
2005-12-26 07:05:00,0.68349,0.68367,0.68311,0.68349,714000003.0
2005-12-26 07:10:00,0.68352,0.68375,0.6833,0.68353,726300004.0
2005-12-26 07:15:00,0.68323,0.6837,0.68322,0.68359,892800002.0
2005-12-26 07:20:00,0.68378,0.68385,0.6831,0.6834,1103099995.0
2005-12-26 07:25:00,0.68341,0.68357,0.68287,0.68345,706600001.0
2005-12-26 07:30:00,0.68328,0.6839,0.68308,0.68382,992700009.0
2005-12-26 07:35:00,0.68369,0.68409,0.68337,0.68367,788900008.0
2005-12-26 07:40:00,0.68379,0.68414,0.6834,0.68384,757399999.0
2005-12-26 07:45:00,0.68392,0.68407,0.68348,0.68396,815400004.0
2005-12-26 07:50:00,0.68397,0.68411,0.68342,0.68393,705999998.0
2005-12-26 07:55:00,0.6839,0.68398,0.68323,0.68356,661200001.0
2005-12-26 08:00:00,0.68328,0.68392,0.68319,0.68371,635900000.0
2005-12-26 08:05:00,0.68373,0.68393,0.68339,0.68358,881199998.0
2005-12-26 08:10:00,0.68353,0.68385,0.68302,0.68359,736900001.0
2005-12-26 08:15:00,0.68345,0.68392,0.68333,0.68352,841700007.0
2005-12-26 08:20:00,0.68325,0.68356,0.68294,0.68322,683499995.0
2005-12-26 08:25:00,0.68337,0.68354,0.68283,0.68354,775199999.0
2005-12-26 08:30:00,0.68337,0.68356,0.68316,0.68334,916200005.0
2005-12-26 08:35:00,0.68333,0.68354,0.68301,0.68331,751999991.0
2005-12-26 08:40:00,0.68309,0.68364,0.68309,0.6836,580199998.0
2005-12-26 08:45:00,0.68363,0.68366,0.683,0.68322,883199999.0
2005-12-26 08:50:00,0.68323,0.68364,0.68295,0.68352,983400004.0
2005-12-26 08:55:00,0.68355,0.68377,0.6832,0.68366,696899997.0
2005-12-26 09:00:00,0.68365,0.68368,0.68262,0.68316,734699999.0
2005-12-26 09:05:00,0.68307,0.68335,0.68272,0.68323,656300001.0
2005-12-26 09:10:00,0.68288,0.68332,0.68274,0.68309,822899995.0
2005-12-26 09:15:00,0.68312,0.68324,0.68271,0.68303,892000001.0
2005-12-26 09:20:00,0.68271,0.68315,0.68243,0.68302,652899994.0
2005-12-26 09:25:00,0.68302,0.68326,0.68259,0.68315,737700003.0
2005-12-26 09:30:00,0.68308,0.68348,0.68268,0.68343,504199996.0
2005-12-26 09:35:00,0.6832,0.68354,0.6829,0.68313,1172299992.0
2005-12-26 09:40:00,0.68298,0.68362,0.68266,0.68362,668600000.0
2005-12-26 09:45:00,0.68345,0.68371,0.68287,0.68305,903600002.0
2005-12-26 09:50:00,0.68283,0.68329,0.68256,0.68282,1070499990.0
2005-12-26 09:55:00,0.6829,0.68347,0.68268,0.68333,796799998.0
2005-12-26 10:00:00,0.68288,0.68389,0.68288,0.68349,993699990.0
2005-12-26 10:05:00,0.68365,0.68415,0.68333,0.68352,733899996.0
2005-12-26 10:10:00,0.68348,0.68413,0.68292,0.68343,562000000.0
2005-12-26 10:15:00,0.68355,0.68366,0.68264,0.6834,808599998.0
2005-12-26 10:20:00,0.68305,0.68412,0.68271,0.68285,732100000.0
2005-12-26 10:25:00,0.68268,0.68352,0.6825,0.68308,912300000.0
2005-12-26 10:30:00,0.68297,0.6837,0.68272,0.68313,628100005.0
2005-12-26 10:35:00,0.68285,0.68363,0.68256,0.68341,706100001.0
2005-12-26 10:40:00,0.68355,0.68367,0.68262,0.68305,728299994.0
2005-12-26 10:45:00,0.68295,0.68388,0.68253,0.6829,965500005.0
2005-12-26 10:50:00,0.68293,0.68353,0.68288,0.68353,1014000008.0
2005-12-26 10:55:00,0.68343,0.68375,0.68292,0.68375,816600003.0
2005-12-26 11:00:00,0.68418,0.68435,0.68302,0.68349,897199996.0
2005-12-26 11:05:00,0.6833,0.68357,0.68309,0.68315,818900000.0
2005-12-26 11:10:00,0.68293,0.6837,0.68293,0.68343,863700006.0
2005-12-26 11:15:00,0.68352,0.68367,0.68267,0.6831,988400008.0
2005-12-26 11:20:00,0.68314,0.68356,0.68228,0.68356,861600002.0
2005-12-26 11:25:00,0.68364,0.68381,0.68286,0.68341,1007600000.0
2005-12-26 11:30:00,0.68305,0.68411,0.68304,0.68372,688500004.0
2005-12-26 11:35:00,0.68353,0.68376,0.68308,0.6837,1005699996.0
2005-12-26 11:40:00,0.68357,0.68371,0.68326,0.68346,782200002.0
2005-12-26 11:45:00,0.68356,0.68361,0.68297,0.68361,965900006.0
2005-12-26 11:50:00,0.6833,0.68393,0.68314,0.68372,807200003.0
2005-12-26 11:55:00,0.68377,0.68377,0.68299,0.68307,916999996.0
2005-12-26 12:00:00,0.68263,0.68375,0.6826,0.68365,777300001.0
2005-12-26 12:05:00,0.68343,0.68408,0.68316,0.68331,854999999.0
2005-12-26 12:10:00,0.68311,0.68383,0.68311,0.68376,863099997.0
2005-12-26 12:15:00,0.6836,0.68368,0.68308,0.68327,697499993.0
2005-12-26 12:20:00,0.68305,0.68416,0.68296,0.68416,843199994.0
2005-12-26 12:25:00,0.68408,0.68408,0.68296,0.68357,765800002.0
2005-12-26 12:30:00,0.6834,0.68393,0.68328,0.6834,908800001.0
2005-12-26 12:35:00,0.68354,0.68402,0.68303,0.68375,1037999995.0
2005-12-26 12:40:00,0.68366,0.68371,0.68298,0.68357,976500003.0
2005-12-26 12:45:00,0.68352,0.68363,0.68307,0.68353,744000001.0
2005-12-26 12:50:00,0.68317,0.68402,0.68297,0.68358,1034300001.0
2005-12-26 12:55:00,0.68385,0.68434,0.68344,0.68413,605800002.0
2005-12-26 13:00:00,0.68428,0.68471,0.68357,0.68465,773800004.0
2005-12-26 13:05:00,0.68479,0.68525,0.68382,0.68525,875500003.0
2005-12-26 13:10:00,0.68509,0.68558,0.68509,0.68535,712800005.0
2005-12-26 13:15:00,0.68538,0.68577,0.68366,0.68366,905399997.0
2005-12-26 13:20:00,0.6829,0.6839,0.6829,0.68388,885600007.0
2005-12-26 13:25:00,0.68375,0.68448,0.68338,0.68354,788899992.0
2005-12-26 13:30:00,0.68357,0.68403,0.68303,0.68332,769599995.0
2005-12-26 13:35:00,0.68366,0.68413,0.68327,0.68412,775100000.0
2005-12-26 13:40:00,0.68388,0.68389,0.68317,0.68336,907799991.0
2005-12-26 13:45:00,0.68344,0.68365,0.68302,0.68311,966299993.0
2005-12-26 13:50:00,0.68325,0.68439,0.68317,0.68368,832800003.0
2005-12-26 13:55:00,0.68375,0.68427,0.6835,0.68405,699799994.0
2005-12-26 14:00:00,0.68377,0.68415,0.68326,0.68415,856699995.0
2005-12-26 14:05:00,0.68402,0.68426,0.68363,0.68411,758100000.0
2005-12-26 14:10:00,0.68368,0.68421,0.68345,0.68392,763300001.0
2005-12-26 14:15:00,0.68388,0.68398,0.68323,0.68329,903800004.0
2005-12-26 14:20:00,0.6837,0.68411,0.68328,0.684,779900002.0
2005-12-26 14:25:00,0.68383,0.68388,0.68331,0.68379,737300000.0
2005-12-26 14:30:00,0.68375,0.68411,0.68345,0.6838,946199999.0
2005-12-26 14:35:00,0.68383,0.68411,0.68356,0.68389,798399996.0
2005-12-26 14:40:00,0.68366,0.68397,0.6835,0.68362,978199992.0
2005-12-26 14:45:00,0.6836,0.68411,0.68352,0.68389,749800004.0
2005-12-26 14:50:00,0.68402,0.68407,0.6834,0.68382,489000002.0
2005-12-26 14:55:00,0.68378,0.68408,0.68353,0.68408,931100002.0
2005-12-26 15:00:00,0.68373,0.68405,0.68346,0.68388,769400006.0
2005-12-26 15:05:00,0.68398,0.6843,0.6836,0.68377,833900000.0
2005-12-26 15:10:00,0.68377,0.68426,0.68373,0.6841,951100004.0
2005-12-26 15:15:00,0.68414,0.68427,0.68366,0.68413,742699998.0
2005-12-26 15:20:00,0.68395,0.68434,0.68362,0.68385,668399997.0
2005-12-26 15:25:00,0.68393,0.6843,0.68357,0.68405,834199995.0
2005-12-26 15:30:00,0.68385,0.68427,0.68364,0.68393,633000004.0
2005-12-26 15:35:00,0.68399,0.68442,0.68368,0.68421,771099996.0
2005-12-26 15:40:00,0.68409,0.68438,0.68387,0.68398,626699999.0
2005-12-26 15:45:00,0.68394,0.6845,0.68389,0.68425,750600005.0
2005-12-26 15:50:00,0.6838,0.68419,0.68373,0.68411,753099995.0
2005-12-26 15:55:00,0.68412,0.68417,0.6836,0.68397,1188500004.0
2005-12-26 16:00:00,0.68398,0.68407,0.68352,0.68385,855199997.0
2005-12-26 16:05:00,0.68375,0.68412,0.68367,0.68383,737699998.0
2005-12-26 16:10:00,0.68375,0.68421,0.68362,0.68413,970700011.0
2005-12-26 16:15:00,0.684,0.68414,0.68366,0.68402,792799993.0
2005-12-26 16:20:00,0.68383,0.68415,0.68355,0.68389,698499998.0
2005-12-26 16:25:00,0.6839,0.68433,0.68357,0.68392,796299989.0
2005-12-26 16:30:00,0.68377,0.68416,0.6835,0.6839,791400000.0
2005-12-26 16:35:00,0.68388,0.68398,0.68337,0.68386,749200001.0
2005-12-26 16:40:00,0.6837,0.68419,0.68334,0.68385,760199996.0
2005-12-26 16:45:00,0.6836,0.68415,0.68339,0.68395,609199998.0
2005-12-26 16:50:00,0.68365,0.68414,0.68355,0.68413,758599989.0
2005-12-26 16:55:00,0.68398,0.68417,0.68349,0.68395,733999994.0
2005-12-26 17:00:00,0.68387,0.68415,0.68341,0.68388,844200013.0
2005-12-26 17:05:00,0.68392,0.68402,0.68331,0.68375,909600001.0
2005-12-26 17:10:00,0.6838,0.68394,0.68349,0.68372,734900006.0
2005-12-26 17:15:00,0.68373,0.68407,0.68338,0.68362,732400003.0
2005-12-26 17:20:00,0.6838,0.68425,0.68363,0.6839,808800002.0
2005-12-26 17:25:00,0.68394,0.68416,0.68349,0.68385,922400000.0
2005-12-26 17:30:00,0.68375,0.68398,0.68348,0.68382,704600013.0
2005-12-26 17:35:00,0.68388,0.68408,0.68339,0.68407,763599997.0
2005-12-26 17:40:00,0.6836,0.6841,0.68321,0.68382,733599991.0
2005-12-26 17:45:00,0.6839,0.68403,0.68361,0.68391,858000002.0
2005-12-26 17:50:00,0.68363,0.68395,0.68311,0.68383,817299997.0
2005-12-26 17:55:00,0.68377,0.68405,0.68294,0.68378,908399999.0
2005-12-26 18:00:00,0.68312,0.68396,0.68293,0.68358,5566699996.0
2005-12-26 18:05:00,0.68364,0.68411,0.68339,0.68372,4668699997.0
2005-12-26 18:10:00,0.68338,0.68416,0.68338,0.68395,5668100005.0
2005-12-26 18:15:00,0.6837,0.68425,0.68344,0.68393,4773499990.0
2005-12-26 18:20:00,0.68365,0.68392,0.68345,0.68345,4837800014.0
2005-12-26 18:25:00,0.68344,0.68384,0.68337,0.68353,3845800015.0
2005-12-26 18:30:00,0.68349,0.68363,0.68317,0.68346,3712000010.0
2005-12-26 18:35:00,0.68348,0.68422,0.68334,0.68373,1947700003.0
2005-12-26 18:40:00,0.68345,0.68424,0.68335,0.6837,2406699999.0
2005-12-26 18:45:00,0.68373,0.68409,0.6834,0.68354,1473500002.0
2005-12-26 18:50:00,0.68338,0.684,0.68318,0.68342,2047399994.0
2005-12-26 18:55:00,0.68356,0.68432,0.68321,0.68324,3137799993.0
2005-12-26 19:00:00,0.68319,0.68334,0.68312,0.68332,1802900009.0
2005-12-26 19:05:00,0.68321,0.68397,0.68312,0.68385,2550399991.0
2005-12-26 19:10:00,0.68353,0.68376,0.68326,0.68326,1386600007.0
2005-12-26 19:15:00,0.68325,0.68368,0.68325,0.68355,2068299996.0
2005-12-26 19:20:00,0.68342,0.68409,0.68322,0.68359,1329200001.0
2005-12-26 19:25:00,0.68374,0.68434,0.68343,0.68382,2430100004.0
2005-12-26 19:30:00,0.68385,0.68426,0.68359,0.68395,2642199992.0
2005-12-26 19:35:00,0.68397,0.68438,0.68366,0.68375,2497600013.0
2005-12-26 19:40:00,0.6838,0.68436,0.6837,0.68412,2162699998.0
2005-12-26 19:45:00,0.68412,0.68445,0.68383,0.68427,1232999999.0
2005-12-26 19:50:00,0.68415,0.6843,0.68379,0.68414,1572499995.0
2005-12-26 19:55:00,0.68425,0.68427,0.68388,0.68422,1543999995.0
2005-12-26 20:00:00,0.6839,0.68416,0.68377,0.68416,1017999994.0
2005-12-26 20:05:00,0.68422,0.68434,0.68389,0.68422,1485599992.0
2005-12-26 20:10:00,0.6838,0.68451,0.6837,0.68424,2159900003.0
2005-12-26 20:15:00,0.68433,0.68438,0.68384,0.68398,1939899996.0
2005-12-26 20:20:00,0.68392,0.68403,0.68385,0.68397,1513000005.0
2005-12-26 20:25:00,0.68403,0.68411,0.68332,0.68402,2909600007.0
2005-12-26 20:30:00,0.68373,0.68426,0.68367,0.68403,5487699966.0
2005-12-26 20:35:00,0.68404,0.68414,0.6835,0.68383,2695499991.0
2005-12-26 20:40:00,0.6838,0.68406,0.68359,0.68393,2556299991.0
2005-12-26 20:45:00,0.68395,0.68427,0.68366,0.68385,2318900002.0
2005-12-26 20:50:00,0.68385,0.68405,0.68362,0.68375,3759100007.0
2005-12-26 20:55:00,0.68367,0.6842,0.68365,0.684,5446000009.0
2005-12-26 21:00:00,0.68374,0.68418,0.68351,0.68386,4474900013.0
2005-12-26 21:05:00,0.6839,0.68422,0.68359,0.68402,1661700007.0
2005-12-26 21:10:00,0.68383,0.68401,0.68366,0.68373,1500600005.0
2005-12-26 21:15:00,0.68367,0.68422,0.68367,0.68382,1416699993.0
2005-12-26 21:20:00,0.68375,0.68396,0.68366,0.68396,2701399997.0
2005-12-26 21:25:00,0.68402,0.6842,0.68386,0.68397,715199999.0
2005-12-26 21:30:00,0.68368,0.68412,0.68368,0.6841,2166799991.0
2005-12-26 21:35:00,0.68411,0.68431,0.68376,0.68396,934799998.0
2005-12-26 21:40:00,0.68375,0.68438,0.68374,0.6839,1463900015.0
2005-12-26 21:45:00,0.6839,0.68403,0.68385,0.68402,977600010.0
2005-12-26 21:50:00,0.68388,0.68417,0.68372,0.684,1063699994.0
2005-12-26 21:55:00,0.68401,0.68402,0.6836,0.68389,1273299995.0
2005-12-26 22:00:00,0.68379,0.68411,0.68369,0.68373,1358699999.0
2005-12-26 22:05:00,0.68366,0.6841,0.68358,0.68384,959599987.0
2005-12-26 22:10:00,0.68387,0.6839,0.68373,0.68384,1119299990.0
2005-12-26 22:15:00,0.68383,0.68418,0.68359,0.68406,1381099995.0
2005-12-26 22:20:00,0.68406,0.68406,0.68352,0.68392,1799900000.0
2005-12-26 22:25:00,0.6839,0.68422,0.68349,0.68358,1206599999.0
2005-12-26 22:30:00,0.68353,0.68406,0.6834,0.68373,963499992.0
2005-12-26 22:35:00,0.68384,0.68396,0.68341,0.68353,972000004.0
2005-12-26 22:40:00,0.68325,0.684,0.68323,0.68336,947899996.0
2005-12-26 22:45:00,0.68339,0.68392,0.68328,0.68382,910200011.0
2005-12-26 22:50:00,0.68363,0.68413,0.6836,0.68403,724499998.0
2005-12-26 22:55:00,0.68398,0.68398,0.68327,0.68364,911399999.0
2005-12-26 23:00:00,0.68335,0.684,0.68335,0.68361,582699995.0
2005-12-26 23:05:00,0.68364,0.68374,0.68341,0.68366,720100001.0
2005-12-26 23:10:00,0.68368,0.68393,0.68332,0.68348,1025899990.0
2005-12-26 23:15:00,0.68355,0.68361,0.68291,0.68342,527399999.0
2005-12-26 23:20:00,0.68336,0.6838,0.68297,0.68353,1000400008.0
2005-12-26 23:25:00,0.68355,0.68364,0.68285,0.68305,740499995.0
2005-12-26 23:30:00,0.683,0.68341,0.68293,0.6832,501500002.0
2005-12-26 23:35:00,0.68331,0.68369,0.683,0.68369,636999999.0
2005-12-26 23:40:00,0.68347,0.68374,0.68289,0.68328,712699998.0
2005-12-26 23:45:00,0.68353,0.68358,0.68304,0.68356,725799999.0
2005-12-26 23:50:00,0.68318,0.68351,0.68298,0.68298,793199998.0
2005-12-26 23:55:00,0.68308,0.68349,0.68291,0.68336,685999998.0
2005-12-27 00:00:00,0.68334,0.68338,0.68282,0.68282,714000001.0
2005-12-27 00:05:00,0.68279,0.68336,0.68269,0.68326,1135400005.0
2005-12-27 00:10:00,0.68279,0.68349,0.68279,0.68322,904299999.0
2005-12-27 00:15:00,0.68313,0.68389,0.68288,0.68341,645499999.0
2005-12-27 00:20:00,0.68307,0.68358,0.68305,0.68311,592400000.0
2005-12-27 00:25:00,0.683,0.6831,0.68275,0.6831,814600001.0
2005-12-27 00:30:00,0.6833,0.68351,0.68312,0.68338,828000001.0
2005-12-27 00:35:00,0.68335,0.68363,0.68335,0.68337,831200006.0
2005-12-27 00:40:00,0.6834,0.68371,0.68317,0.68359,810200002.0
2005-12-27 00:45:00,0.68352,0.68362,0.68284,0.68284,753300001.0
2005-12-27 00:50:00,0.68297,0.68353,0.68284,0.68339,994199997.0
2005-12-27 00:55:00,0.68347,0.68358,0.683,0.68345,684300001.0
2005-12-27 01:00:00,0.68352,0.68365,0.68325,0.68342,947000004.0
2005-12-27 01:05:00,0.68338,0.68386,0.68323,0.68345,979300010.0
2005-12-27 01:10:00,0.6831,0.68368,0.6831,0.68364,1012000006.0
2005-12-27 01:15:00,0.68328,0.68384,0.68327,0.68353,786600002.0
2005-12-27 01:20:00,0.68328,0.68368,0.68312,0.68337,970899995.0
2005-12-27 01:25:00,0.68374,0.68378,0.6831,0.68345,698399996.0
2005-12-27 01:30:00,0.68331,0.6839,0.6833,0.68365,810900014.0
2005-12-27 01:35:00,0.68367,0.68408,0.6832,0.6839,726500000.0
2005-12-27 01:40:00,0.68338,0.68432,0.68319,0.68332,780099999.0
2005-12-27 01:45:00,0.68336,0.68349,0.68332,0.68343,587900002.0
2005-12-27 01:50:00,0.68346,0.68348,0.6831,0.68321,796299995.0
2005-12-27 01:55:00,0.6832,0.68359,0.6832,0.68347,549500000.0
2005-12-27 02:00:00,0.68348,0.68365,0.68321,0.68348,866100001.0
2005-12-27 02:05:00,0.68354,0.6836,0.68329,0.68343,787200002.0
2005-12-27 02:10:00,0.68343,0.68352,0.68328,0.6834,766499996.0
2005-12-27 02:15:00,0.68342,0.6835,0.68337,0.68337,601900000.0
2005-12-27 02:20:00,0.68333,0.6835,0.68331,0.68338,482100002.0
2005-12-27 02:25:00,0.68337,0.68338,0.68329,0.68332,699899994.0
2005-12-27 02:30:00,0.68335,0.68366,0.68335,0.68362,817000001.0
2005-12-27 02:35:00,0.68365,0.68369,0.6835,0.6835,856999989.0
2005-12-27 02:40:00,0.68355,0.6836,0.68349,0.68355,802599991.0
2005-12-27 02:45:00,0.68352,0.68365,0.68349,0.68362,655800004.0
2005-12-27 02:50:00,0.68357,0.68367,0.6835,0.68356,449600004.0
2005-12-27 02:55:00,0.6836,0.68376,0.68359,0.68366,692999993.0
2005-12-27 03:00:00,0.6837,0.68382,0.68365,0.68365,757999998.0
2005-12-27 03:05:00,0.68369,0.68374,0.68357,0.68365,646099998.0
2005-12-27 03:10:00,0.68366,0.68386,0.68356,0.68379,758199995.0
2005-12-27 03:15:00,0.68378,0.68393,0.68373,0.68388,581799999.0
2005-12-27 03:20:00,0.68383,0.68385,0.68362,0.68373,545700001.0
2005-12-27 03:25:00,0.68374,0.6839,0.68365,0.6839,722299995.0
2005-12-27 03:30:00,0.6839,0.68392,0.68371,0.68386,619399993.0
2005-12-27 03:35:00,0.68388,0.68395,0.6838,0.68395,676800004.0
2005-12-27 03:40:00,0.6839,0.68399,0.68371,0.68385,672200005.0
2005-12-27 03:45:00,0.68385,0.68406,0.68381,0.68406,555000000.0
2005-12-27 03:50:00,0.68405,0.68418,0.6839,0.68402,649100003.0
2005-12-27 03:55:00,0.68403,0.68408,0.68382,0.68382,632300004.0
2005-12-27 04:00:00,0.68387,0.68395,0.68356,0.68371,530000006.0
2005-12-27 04:05:00,0.68373,0.68375,0.68367,0.68375,288800005.0
2005-12-27 04:10:00,0.68373,0.68377,0.68362,0.68362,379599997.0
2005-12-27 04:15:00,0.68367,0.68372,0.68363,0.68366,283399996.0
2005-12-27 04:20:00,0.68369,0.68378,0.68366,0.68375,400800006.0
2005-12-27 04:25:00,0.68377,0.68386,0.68366,0.68374,427700000.0
2005-12-27 04:30:00,0.68378,0.68383,0.68362,0.68371,580499999.0
2005-12-27 04:35:00,0.68375,0.68377,0.68359,0.6837,480700006.0
2005-12-27 04:40:00,0.6837,0.68379,0.68363,0.68379,837199995.0
2005-12-27 04:45:00,0.68375,0.6838,0.6837,0.68375,626200002.0
2005-12-27 04:50:00,0.68373,0.68375,0.68363,0.68365,441199998.0
2005-12-27 04:55:00,0.6836,0.68371,0.68355,0.68358,366999995.0
2005-12-27 05:00:00,0.68355,0.68361,0.68345,0.68361,476200003.0
2005-12-27 05:05:00,0.6837,0.68373,0.68352,0.68362,555299997.0
2005-12-27 05:10:00,0.68364,0.68379,0.68361,0.68367,532900000.0
2005-12-27 05:15:00,0.68368,0.68373,0.6836,0.68365,498999997.0
2005-12-27 05:20:00,0.68363,0.68368,0.68352,0.68355,474300002.0
2005-12-27 05:25:00,0.6836,0.68368,0.68355,0.68364,383299993.0
2005-12-27 05:30:00,0.68365,0.6837,0.68357,0.68366,717700002.0
2005-12-27 05:35:00,0.6837,0.6837,0.68359,0.68367,224800003.0
2005-12-27 05:40:00,0.68367,0.68382,0.68367,0.6838,362100003.0
2005-12-27 05:45:00,0.68378,0.68382,0.68372,0.68375,577700002.0
2005-12-27 05:50:00,0.68378,0.68378,0.6836,0.68369,509800002.0
2005-12-27 05:55:00,0.68368,0.68368,0.68349,0.68358,439199999.0
2005-12-27 06:00:00,0.68358,0.68369,0.68353,0.68362,516100000.0
2005-12-27 06:05:00,0.68365,0.6837,0.6836,0.68365,625799988.0
2005-12-27 06:10:00,0.68363,0.68365,0.68351,0.68365,520699991.0
2005-12-27 06:15:00,0.68362,0.6837,0.68354,0.6837,613700004.0
2005-12-27 06:20:00,0.68363,0.6837,0.68342,0.68362,438600000.0
2005-12-27 06:25:00,0.6836,0.68365,0.6835,0.68354,546900003.0
2005-12-27 06:30:00,0.68356,0.68365,0.68356,0.6836,499100002.0
2005-12-27 06:35:00,0.6836,0.68363,0.68353,0.68354,389500001.0
2005-12-27 06:40:00,0.68357,0.68365,0.68351,0.6836,507200000.0
2005-12-27 06:45:00,0.68365,0.68365,0.68355,0.68365,591300001.0
2005-12-27 06:50:00,0.68363,0.68368,0.68355,0.68364,625200005.0
2005-12-27 06:55:00,0.68363,0.6837,0.68353,0.68367,577600007.0
2005-12-27 07:00:00,0.68365,0.6837,0.68357,0.68366,325200001.0
2005-12-27 07:05:00,0.68367,0.68381,0.68365,0.6837,606300004.0
2005-12-27 07:10:00,0.68367,0.68373,0.68355,0.68364,426300002.0
2005-12-27 07:15:00,0.68368,0.68382,0.68358,0.68381,754600005.0
2005-12-27 07:20:00,0.68381,0.68404,0.68367,0.68404,491999995.0
2005-12-27 07:25:00,0.68416,0.68422,0.68394,0.68406,587799995.0
2005-12-27 07:30:00,0.68408,0.68414,0.68399,0.68402,762700004.0
2005-12-27 07:35:00,0.684,0.684,0.68392,0.68393,806999994.0
2005-12-27 07:40:00,0.68395,0.684,0.6838,0.68385,562100005.0
2005-12-27 07:45:00,0.68386,0.68397,0.6837,0.68383,712300005.0
2005-12-27 07:50:00,0.68381,0.68396,0.68381,0.68387,647999996.0
2005-12-27 07:55:00,0.68388,0.68388,0.68365,0.6837,591099996.0
2005-12-27 08:00:00,0.68365,0.68378,0.68365,0.68375,337800001.0
2005-12-27 08:05:00,0.68371,0.68375,0.68364,0.68366,227300001.0
2005-12-27 08:10:00,0.6837,0.6837,0.68357,0.68366,514500000.0
2005-12-27 08:15:00,0.68358,0.68364,0.68339,0.68355,790500010.0
2005-12-27 08:20:00,0.68353,0.68375,0.68345,0.68375,389300005.0
2005-12-27 08:25:00,0.68365,0.68368,0.68345,0.68368,507199999.0
2005-12-27 08:30:00,0.6837,0.68377,0.68362,0.68365,660699993.0
2005-12-27 08:35:00,0.68362,0.68373,0.68356,0.68373,721399996.0
2005-12-27 08:40:00,0.68367,0.68384,0.68359,0.68378,596900003.0
2005-12-27 08:45:00,0.6838,0.68395,0.68375,0.68382,669299997.0
2005-12-27 08:50:00,0.68386,0.68401,0.68372,0.68372,657700006.0
2005-12-27 08:55:00,0.68375,0.68387,0.68367,0.68375,838799998.0
2005-12-27 09:00:00,0.68373,0.68381,0.68366,0.68378,648499991.0
2005-12-27 09:05:00,0.68382,0.68382,0.6836,0.68379,652699994.0
2005-12-27 09:10:00,0.68379,0.6839,0.68366,0.68377,601199993.0
2005-12-27 09:15:00,0.6837,0.68387,0.68366,0.68376,727500001.0
2005-12-27 09:20:00,0.68382,0.68397,0.68382,0.68388,583299995.0
2005-12-27 09:25:00,0.68389,0.6839,0.68382,0.68383,594099990.0
2005-12-27 09:30:00,0.68383,0.68386,0.68377,0.68381,442599998.0
2005-12-27 09:35:00,0.6839,0.6839,0.68375,0.68385,348000002.0
2005-12-27 09:40:00,0.68384,0.68389,0.68377,0.68382,745999999.0
2005-12-27 09:45:00,0.68385,0.68395,0.68378,0.68378,685200011.0
2005-12-27 09:50:00,0.68379,0.68393,0.68373,0.68385,606699993.0
2005-12-27 09:55:00,0.68382,0.68397,0.6838,0.6839,425399997.0
2005-12-27 10:00:00,0.6839,0.68395,0.68384,0.68386,664900004.0
2005-12-27 10:05:00,0.68387,0.6839,0.68375,0.6838,664799999.0
2005-12-27 10:10:00,0.68378,0.68378,0.68315,0.68315,593500004.0
2005-12-27 10:15:00,0.68309,0.68361,0.68309,0.6836,786399998.0
2005-12-27 10:20:00,0.68365,0.68374,0.68345,0.68351,687599997.0
2005-12-27 10:25:00,0.68345,0.68376,0.68337,0.68372,838100002.0
2005-12-27 10:30:00,0.68375,0.68386,0.68371,0.6838,593700007.0
2005-12-27 10:35:00,0.68384,0.68404,0.68375,0.68378,685699992.0
2005-12-27 10:40:00,0.6838,0.68387,0.68373,0.68383,656999993.0
2005-12-27 10:45:00,0.68384,0.68403,0.6838,0.68403,694099998.0
2005-12-27 10:50:00,0.68396,0.68398,0.68383,0.68386,536600001.0
2005-12-27 10:55:00,0.68392,0.68414,0.68384,0.68395,832400005.0
2005-12-27 11:00:00,0.68402,0.68428,0.68394,0.68406,655299998.0
2005-12-27 11:05:00,0.684,0.684,0.6839,0.68395,366300004.0
2005-12-27 11:10:00,0.68393,0.68393,0.68358,0.68362,751200005.0
2005-12-27 11:15:00,0.6837,0.68373,0.68358,0.68365,886700001.0
2005-12-27 11:20:00,0.68362,0.68363,0.68342,0.68343,702700003.0
2005-12-27 11:25:00,0.68339,0.68356,0.68339,0.68342,558899998.0
2005-12-27 11:30:00,0.68348,0.68361,0.68338,0.68356,792099995.0
2005-12-27 11:35:00,0.6836,0.68369,0.68331,0.68359,624700001.0
2005-12-27 11:40:00,0.68355,0.68363,0.68339,0.68363,406899992.0
2005-12-27 11:45:00,0.68359,0.6837,0.6835,0.68361,779000001.0
2005-12-27 11:50:00,0.6835,0.68368,0.68349,0.68364,872199992.0
2005-12-27 11:55:00,0.68371,0.68381,0.68365,0.68378,956799995.0
2005-12-27 12:00:00,0.68371,0.68399,0.68371,0.68387,787399997.0
2005-12-27 12:05:00,0.6838,0.6838,0.68351,0.68362,711699996.0
2005-12-27 12:10:00,0.68361,0.68375,0.68354,0.68361,909400003.0
2005-12-27 12:15:00,0.68358,0.68375,0.68355,0.68367,692299991.0
2005-12-27 12:20:00,0.6837,0.6837,0.68357,0.6836,648100010.0
2005-12-27 12:25:00,0.6836,0.6836,0.68344,0.68349,720099995.0
2005-12-27 12:30:00,0.68347,0.68375,0.68347,0.68372,499000001.0
2005-12-27 12:35:00,0.6837,0.68378,0.6836,0.6836,399300005.0
2005-12-27 12:40:00,0.68353,0.68363,0.6834,0.6834,746799994.0
2005-12-27 12:45:00,0.68341,0.68341,0.68294,0.683,532399997.0
2005-12-27 12:50:00,0.68301,0.68305,0.6826,0.68262,783699998.0
2005-12-27 12:55:00,0.68264,0.6828,0.68264,0.68273,650400003.0
2005-12-27 13:00:00,0.68282,0.68286,0.68251,0.68269,986800003.0
2005-12-27 13:05:00,0.68273,0.68275,0.68251,0.68268,730399995.0
2005-12-27 13:10:00,0.68263,0.68271,0.68255,0.6826,577500001.0
2005-12-27 13:15:00,0.68253,0.68267,0.68251,0.68261,526500000.0
2005-12-27 13:20:00,0.68254,0.68281,0.68249,0.68274,553299992.0
2005-12-27 13:25:00,0.6827,0.68275,0.68254,0.68266,566799998.0
2005-12-27 13:30:00,0.68267,0.68275,0.68254,0.68272,571499999.0
2005-12-27 13:35:00,0.6827,0.68285,0.68268,0.68279,560800004.0
2005-12-27 13:40:00,0.68278,0.68279,0.68252,0.68257,893499993.0
2005-12-27 13:45:00,0.68259,0.68282,0.68259,0.68266,809600011.0
2005-12-27 13:50:00,0.68265,0.68277,0.6825,0.68264,813299988.0
2005-12-27 13:55:00,0.68263,0.68267,0.6825,0.68257,551099994.0
2005-12-27 14:00:00,0.68256,0.68265,0.68253,0.68256,697999998.0
2005-12-27 14:05:00,0.68252,0.6828,0.6824,0.6828,834599999.0
2005-12-27 14:10:00,0.68281,0.68281,0.68254,0.68268,397200001.0
2005-12-27 14:15:00,0.68273,0.68278,0.68255,0.68278,689299993.0
2005-12-27 14:20:00,0.68272,0.68294,0.68262,0.68284,760000000.0
2005-12-27 14:25:00,0.68279,0.68305,0.68276,0.68285,488699994.0
2005-12-27 14:30:00,0.6828,0.68288,0.68276,0.68283,557000003.0
2005-12-27 14:35:00,0.68281,0.68292,0.68272,0.68277,1034799999.0
2005-12-27 14:40:00,0.68282,0.68288,0.68273,0.68273,494099993.0
2005-12-27 14:45:00,0.68277,0.68295,0.68277,0.68295,602099995.0
2005-12-27 14:50:00,0.68293,0.68297,0.68276,0.68277,737000004.0
2005-12-27 14:55:00,0.68278,0.68287,0.6827,0.68285,503599997.0
2005-12-27 15:00:00,0.68282,0.68293,0.6828,0.6829,533099997.0
2005-12-27 15:05:00,0.68292,0.68293,0.6828,0.68281,750599990.0
2005-12-27 15:10:00,0.68282,0.68287,0.68279,0.68282,494700001.0
2005-12-27 15:15:00,0.68286,0.68359,0.6828,0.68356,811700001.0
2005-12-27 15:20:00,0.68364,0.68371,0.68345,0.6836,773999997.0
2005-12-27 15:25:00,0.6836,0.68362,0.68347,0.68357,530600004.0
2005-12-27 15:30:00,0.68355,0.68356,0.68342,0.6835,621100003.0
2005-12-27 15:35:00,0.68356,0.68356,0.68334,0.68351,792600000.0
2005-12-27 15:40:00,0.68358,0.68358,0.68348,0.68348,476999994.0
2005-12-27 15:45:00,0.68348,0.68349,0.6833,0.68333,325500003.0
2005-12-27 15:50:00,0.6833,0.68332,0.68314,0.68317,536199998.0
2005-12-27 15:55:00,0.68319,0.68333,0.68319,0.68325,371299998.0
2005-12-27 16:00:00,0.68328,0.68335,0.6832,0.68327,487099994.0
2005-12-27 16:05:00,0.68325,0.68332,0.6831,0.6831,659100000.0
2005-12-27 16:10:00,0.68307,0.68337,0.68304,0.68324,663099999.0
2005-12-27 16:15:00,0.68323,0.68337,0.68314,0.68337,623500004.0
2005-12-27 16:20:00,0.68332,0.68344,0.68322,0.6834,584199993.0
2005-12-27 16:25:00,0.68342,0.68352,0.68339,0.6835,990499991.0
2005-12-27 16:30:00,0.68343,0.68353,0.68334,0.68342,553100000.0
2005-12-27 16:35:00,0.68339,0.68348,0.68328,0.68348,487199996.0
2005-12-27 16:40:00,0.68344,0.68373,0.68335,0.68368,622799997.0
2005-12-27 16:45:00,0.68363,0.6838,0.68362,0.6837,853000012.0
2005-12-27 16:50:00,0.68375,0.68416,0.68371,0.68416,473599999.0
2005-12-27 16:55:00,0.68423,0.68426,0.6841,0.68422,475000000.0
2005-12-27 17:00:00,0.6842,0.68425,0.68409,0.68412,967900004.0
2005-12-27 17:05:00,0.6841,0.68435,0.68407,0.68412,440700004.0
2005-12-27 17:10:00,0.68415,0.68433,0.6841,0.68417,723999997.0
2005-12-27 17:15:00,0.68415,0.68421,0.68404,0.68404,644199997.0
2005-12-27 17:20:00,0.68414,0.6842,0.68406,0.68413,702100010.0
2005-12-27 17:25:00,0.68409,0.68411,0.68395,0.68399,579199996.0
2005-12-27 17:30:00,0.6841,0.68413,0.68405,0.68412,588199996.0
2005-12-27 17:35:00,0.68415,0.6843,0.68414,0.68422,687399995.0
2005-12-27 17:40:00,0.68417,0.68422,0.6841,0.6842,515100006.0
2005-12-27 17:45:00,0.68417,0.68437,0.68414,0.68437,642599997.0
2005-12-27 17:50:00,0.68436,0.68451,0.68435,0.68451,506700002.0
2005-12-27 17:55:00,0.68445,0.68495,0.68441,0.68484,530400000.0
2005-12-27 18:00:00,0.6848,0.68494,0.68452,0.68466,5714500008.0
2005-12-27 18:05:00,0.68463,0.68466,0.68457,0.68462,3692500004.0
2005-12-27 18:10:00,0.68463,0.68475,0.68455,0.68465,5222900029.0
2005-12-27 18:15:00,0.68469,0.6848,0.68465,0.68473,5597899998.0
2005-12-27 18:20:00,0.68477,0.68486,0.6847,0.68477,5013100001.0
2005-12-27 18:25:00,0.68474,0.68475,0.6846,0.68462,4222099982.0
2005-12-27 18:30:00,0.68462,0.68469,0.68452,0.68466,4155700001.0
2005-12-27 18:35:00,0.68468,0.6847,0.68455,0.68466,1831699994.0
2005-12-27 18:40:00,0.68473,0.68484,0.68462,0.68476,2498200008.0
2005-12-27 18:45:00,0.68475,0.68478,0.68461,0.68473,1090500005.0
2005-12-27 18:50:00,0.68472,0.68486,0.6847,0.68485,2000399992.0
2005-12-27 18:55:00,0.68482,0.68493,0.68473,0.68477,3301199991.0
2005-12-27 19:00:00,0.68477,0.68484,0.68471,0.6848,2012600003.0
2005-12-27 19:05:00,0.68477,0.68486,0.68466,0.68478,3095099984.0
2005-12-27 19:10:00,0.68479,0.68485,0.68471,0.68477,1382000002.0
2005-12-27 19:15:00,0.68478,0.68489,0.68469,0.68482,1912000001.0
2005-12-27 19:20:00,0.68478,0.68491,0.68475,0.68488,1685899993.0
2005-12-27 19:25:00,0.68489,0.68494,0.6847,0.68472,2241700002.0
2005-12-27 19:30:00,0.68467,0.6847,0.68456,0.68465,2746899998.0
2005-12-27 19:35:00,0.68465,0.68484,0.68462,0.68484,2308600005.0
2005-12-27 19:40:00,0.68484,0.68499,0.68482,0.68487,2160000002.0
2005-12-27 19:45:00,0.6849,0.68497,0.68479,0.68482,1019799992.0
2005-12-27 19:50:00,0.68481,0.68491,0.68477,0.68485,1163100006.0
2005-12-27 19:55:00,0.68486,0.68494,0.68475,0.68492,1589699993.0
2005-12-27 20:00:00,0.68498,0.68498,0.68481,0.68484,869500004.0
2005-12-27 20:05:00,0.68485,0.68488,0.68471,0.68483,1265100003.0
2005-12-27 20:10:00,0.68483,0.68483,0.68472,0.68478,1997999997.0
2005-12-27 20:15:00,0.6848,0.68481,0.68472,0.68472,2200799996.0
2005-12-27 20:20:00,0.68474,0.68479,0.68462,0.68465,1537000001.0
2005-12-27 20:25:00,0.68466,0.68479,0.68464,0.68467,2921200002.0
2005-12-27 20:30:00,0.68469,0.68477,0.68463,0.68471,5098300004.0
2005-12-27 20:35:00,0.68472,0.68478,0.6846,0.68468,2558700009.0
2005-12-27 20:40:00,0.6847,0.68475,0.6846,0.68467,2851799997.0
2005-12-27 20:45:00,0.6847,0.68474,0.6846,0.68473,2392500007.0
2005-12-27 20:50:00,0.68472,0.68476,0.68458,0.6847,3868200003.0
2005-12-27 20:55:00,0.68473,0.68482,0.68452,0.68458,5220700008.0
2005-12-27 21:00:00,0.68458,0.68465,0.68449,0.68452,4459799978.0
2005-12-27 21:05:00,0.6845,0.6847,0.68447,0.6847,2126500017.0
2005-12-27 21:10:00,0.68471,0.68474,0.68454,0.68458,1710699992.0
2005-12-27 21:15:00,0.68458,0.68466,0.68452,0.68452,1498999998.0
2005-12-27 21:20:00,0.68453,0.68455,0.68441,0.68444,2554999995.0
2005-12-27 21:25:00,0.68447,0.68485,0.68438,0.68485,602399995.0
2005-12-27 21:30:00,0.68487,0.68493,0.68462,0.68472,1777400005.0
2005-12-27 21:35:00,0.68479,0.68519,0.68479,0.68503,770400001.0
2005-12-27 21:40:00,0.68497,0.68527,0.68497,0.68521,1534400008.0
2005-12-27 21:45:00,0.6852,0.6852,0.6851,0.68515,1026499991.0
2005-12-27 21:50:00,0.68512,0.68517,0.68505,0.68508,931199991.0
2005-12-27 21:55:00,0.6851,0.68515,0.68502,0.68512,1308300012.0
2005-12-27 22:00:00,0.6851,0.68511,0.68493,0.68503,1368200004.0
2005-12-27 22:05:00,0.685,0.68504,0.68488,0.68495,962600009.0
2005-12-27 22:10:00,0.68492,0.68498,0.68485,0.68494,842899999.0
2005-12-27 22:15:00,0.68495,0.6851,0.68486,0.68497,1423599999.0
2005-12-27 22:20:00,0.68498,0.68505,0.68493,0.68494,1458599995.0
2005-12-27 22:25:00,0.68485,0.68499,0.68479,0.68485,1286799999.0
2005-12-27 22:30:00,0.68487,0.68501,0.68485,0.68485,933899997.0
2005-12-27 22:35:00,0.68482,0.68492,0.68472,0.68484,1112700001.0
2005-12-27 22:40:00,0.68479,0.68483,0.68467,0.68475,1239599993.0
2005-12-27 22:45:00,0.68478,0.68478,0.68453,0.6846,1022199991.0
2005-12-27 22:50:00,0.68466,0.6847,0.68458,0.68458,675599995.0
2005-12-27 22:55:00,0.68458,0.68464,0.68437,0.68437,886799996.0
2005-12-27 23:00:00,0.6842,0.68463,0.6842,0.68452,529499993.0
2005-12-27 23:05:00,0.68453,0.68463,0.6845,0.68463,429500005.0
2005-12-27 23:10:00,0.68463,0.68468,0.68443,0.68443,831600000.0
2005-12-27 23:15:00,0.68442,0.68463,0.68441,0.68458,494300007.0
2005-12-27 23:20:00,0.68457,0.68463,0.6845,0.68455,907900005.0
2005-12-27 23:25:00,0.68452,0.68466,0.6845,0.6845,478699996.0
2005-12-27 23:30:00,0.68453,0.6846,0.6845,0.68452,591899999.0
2005-12-27 23:35:00,0.68458,0.68473,0.68455,0.6847,723099995.0
2005-12-27 23:40:00,0.68468,0.68468,0.6845,0.68456,391399997.0
2005-12-27 23:45:00,0.68457,0.6846,0.68443,0.68445,428399998.0
2005-12-27 23:50:00,0.68449,0.68454,0.6844,0.68445,690000006.0
2005-12-27 23:55:00,0.68448,0.68455,0.68425,0.68455,624499997.0
2005-12-28 00:00:00,0.68452,0.68469,0.68422,0.6846,972199997.0
2005-12-28 00:05:00,0.68455,0.68486,0.68447,0.68471,861999999.0
2005-12-28 00:10:00,0.6844,0.68489,0.68428,0.68484,861500001.0
2005-12-28 00:15:00,0.68489,0.68489,0.68454,0.68484,814899990.0
2005-12-28 00:20:00,0.68475,0.68492,0.68467,0.68476,488500004.0
2005-12-28 00:25:00,0.68477,0.68487,0.68471,0.68471,531300006.0
2005-12-28 00:30:00,0.6848,0.68486,0.68473,0.68475,745900013.0
2005-12-28 00:35:00,0.6847,0.68478,0.68466,0.68475,571999991.0
2005-12-28 00:40:00,0.68475,0.68477,0.68465,0.68468,451299997.0
2005-12-28 00:45:00,0.68468,0.68479,0.68465,0.68471,772600001.0
2005-12-28 00:50:00,0.68477,0.68483,0.68472,0.68477,620299998.0
2005-12-28 00:55:00,0.68482,0.68484,0.68475,0.6848,499899997.0
2005-12-28 01:00:00,0.68477,0.68484,0.68475,0.6848,638199993.0
2005-12-28 01:05:00,0.68478,0.68483,0.68472,0.68478,666700000.0
2005-12-28 01:10:00,0.6848,0.68483,0.68475,0.68478,901799997.0
2005-12-28 01:15:00,0.68475,0.68495,0.68475,0.68491,495399998.0
2005-12-28 01:20:00,0.68493,0.68501,0.68485,0.68495,577599995.0
2005-12-28 01:25:00,0.685,0.68505,0.68485,0.68495,551199993.0
2005-12-28 01:30:00,0.68489,0.68505,0.68484,0.68496,734999996.0
2005-12-28 01:35:00,0.68495,0.68503,0.68454,0.68482,936599995.0
2005-12-28 01:40:00,0.6848,0.68499,0.68477,0.68497,536100000.0
2005-12-28 01:45:00,0.68502,0.6851,0.6849,0.68498,848800000.0
2005-12-28 01:50:00,0.68495,0.68531,0.68495,0.68507,658100002.0
2005-12-28 01:55:00,0.6851,0.68531,0.68493,0.68517,800900005.0
2005-12-28 02:00:00,0.68511,0.68524,0.68489,0.68514,952899993.0
2005-12-28 02:05:00,0.68513,0.68522,0.685,0.68513,746500003.0
2005-12-28 02:10:00,0.68512,0.68512,0.68498,0.68507,452299999.0
2005-12-28 02:15:00,0.6851,0.68515,0.68498,0.685,688599995.0
2005-12-28 02:20:00,0.68497,0.6853,0.68497,0.68528,603100001.0
2005-12-28 02:25:00,0.6853,0.68538,0.68522,0.68522,494000002.0
2005-12-28 02:30:00,0.68518,0.68532,0.68515,0.68529,452399998.0
2005-12-28 02:35:00,0.68529,0.68535,0.68522,0.68525,789599991.0
2005-12-28 02:40:00,0.68531,0.68531,0.68515,0.68528,489699994.0
2005-12-28 02:45:00,0.68525,0.68527,0.68513,0.68518,226300005.0
2005-12-28 02:50:00,0.68517,0.68519,0.68485,0.68496,763300003.0
2005-12-28 02:55:00,0.6849,0.68495,0.68474,0.68488,415099999.0
2005-12-28 03:00:00,0.68494,0.6852,0.6849,0.68507,693599998.0
2005-12-28 03:05:00,0.6851,0.68544,0.68505,0.68531,649899999.0
2005-12-28 03:10:00,0.68532,0.68532,0.68509,0.68515,628799995.0
2005-12-28 03:15:00,0.68512,0.68523,0.68507,0.68517,493100002.0
2005-12-28 03:20:00,0.68514,0.68519,0.68508,0.68519,441400000.0
2005-12-28 03:25:00,0.68516,0.6852,0.68504,0.68515,378800002.0
2005-12-28 03:30:00,0.68519,0.68531,0.6851,0.68516,641700001.0
2005-12-28 03:35:00,0.68517,0.68526,0.68495,0.68498,520600001.0
2005-12-28 03:40:00,0.68495,0.68496,0.68483,0.68487,639999996.0
2005-12-28 03:45:00,0.68485,0.6849,0.68477,0.68488,604500000.0
2005-12-28 03:50:00,0.68485,0.68494,0.68471,0.68474,487999997.0
2005-12-28 03:55:00,0.68475,0.68481,0.68463,0.68463,594900000.0
2005-12-28 04:00:00,0.68469,0.68475,0.68465,0.68473,601899995.0
2005-12-28 04:05:00,0.68475,0.68477,0.68468,0.68472,218700004.0
2005-12-28 04:10:00,0.68472,0.68477,0.68467,0.68467,443699997.0
2005-12-28 04:15:00,0.68472,0.68475,0.68464,0.68467,387599999.0
2005-12-28 04:20:00,0.68467,0.6847,0.68455,0.6846,511799999.0
2005-12-28 04:25:00,0.6846,0.68478,0.68453,0.68478,307199996.0
2005-12-28 04:30:00,0.68478,0.68483,0.6847,0.68483,617099996.0
2005-12-28 04:35:00,0.6848,0.68494,0.6848,0.68486,492500004.0
2005-12-28 04:40:00,0.6849,0.68495,0.68475,0.68479,690500002.0
2005-12-28 04:45:00,0.68473,0.68484,0.68473,0.68484,645500000.0
2005-12-28 04:50:00,0.68483,0.68483,0.68473,0.68475,455900002.0
2005-12-28 04:55:00,0.68472,0.68478,0.6847,0.68472,412700003.0
2005-12-28 05:00:00,0.6847,0.68485,0.6847,0.68473,633600001.0
2005-12-28 05:05:00,0.68477,0.68478,0.68464,0.68478,634599997.0
2005-12-28 05:10:00,0.68473,0.6848,0.6847,0.68477,345799995.0
2005-12-28 05:15:00,0.68482,0.68483,0.68472,0.68482,495599998.0
2005-12-28 05:20:00,0.68482,0.68486,0.68472,0.68472,418999998.0
2005-12-28 05:25:00,0.68472,0.68489,0.68472,0.6848,546000002.0
2005-12-28 05:30:00,0.68478,0.68478,0.68467,0.68467,669000000.0
2005-12-28 05:35:00,0.6847,0.68483,0.68465,0.68477,461500001.0
2005-12-28 05:40:00,0.68475,0.6849,0.68473,0.6849,375399992.0
2005-12-28 05:45:00,0.68484,0.68495,0.68478,0.68486,825199998.0
2005-12-28 05:50:00,0.68488,0.68504,0.68479,0.68504,602799996.0
2005-12-28 05:55:00,0.68501,0.68523,0.68494,0.68508,381600002.0
2005-12-28 06:00:00,0.68508,0.68512,0.68505,0.68507,294700000.0
2005-12-28 06:05:00,0.68509,0.68518,0.68481,0.68506,656599995.0
2005-12-28 06:10:00,0.68505,0.68522,0.68502,0.6852,393800005.0
2005-12-28 06:15:00,0.6852,0.68547,0.68505,0.68545,502400003.0
2005-12-28 06:20:00,0.68549,0.6857,0.68542,0.68542,696999998.0
2005-12-28 06:25:00,0.68543,0.68552,0.6854,0.6855,469800001.0
2005-12-28 06:30:00,0.6855,0.6855,0.6854,0.68545,357999997.0
2005-12-28 06:35:00,0.68545,0.68548,0.68528,0.68531,363299995.0
2005-12-28 06:40:00,0.68534,0.6854,0.68525,0.68535,243300002.0
2005-12-28 06:45:00,0.68542,0.68542,0.6852,0.68523,539400006.0
2005-12-28 06:50:00,0.68518,0.68522,0.68493,0.68497,692699994.0
2005-12-28 06:55:00,0.68505,0.68507,0.68487,0.68487,957100001.0
2005-12-28 07:00:00,0.68491,0.68496,0.68482,0.68488,396200007.0
2005-12-28 07:05:00,0.68487,0.6849,0.68476,0.68482,273299995.0
2005-12-28 07:10:00,0.6848,0.68509,0.68477,0.68485,736399987.0
2005-12-28 07:15:00,0.68488,0.68524,0.68488,0.68518,535499994.0
2005-12-28 07:20:00,0.68517,0.68536,0.68516,0.68519,388400000.0
2005-12-28 07:25:00,0.68517,0.68536,0.68513,0.68536,430100003.0
2005-12-28 07:30:00,0.68536,0.68536,0.68517,0.6852,799600006.0
2005-12-28 07:35:00,0.68522,0.68551,0.68522,0.68532,787900008.0
2005-12-28 07:40:00,0.68538,0.68545,0.68532,0.68539,522599997.0
2005-12-28 07:45:00,0.68537,0.68537,0.6852,0.68523,308000002.0
2005-12-28 07:50:00,0.68525,0.68533,0.68503,0.68509,607800002.0
2005-12-28 07:55:00,0.6851,0.68524,0.68508,0.68518,629100011.0
2005-12-28 08:00:00,0.68515,0.68523,0.68507,0.68515,398099992.0
2005-12-28 08:05:00,0.68513,0.68515,0.68505,0.68515,406499996.0
2005-12-28 08:10:00,0.68515,0.68517,0.68507,0.68514,580300000.0
2005-12-28 08:15:00,0.68517,0.6852,0.6851,0.6852,557199996.0
2005-12-28 08:20:00,0.68514,0.68514,0.68476,0.68482,532700006.0
2005-12-28 08:25:00,0.68475,0.685,0.68468,0.6849,645800002.0
2005-12-28 08:30:00,0.68492,0.68502,0.68487,0.685,654999993.0
2005-12-28 08:35:00,0.68497,0.68518,0.68485,0.68491,466499998.0
2005-12-28 08:40:00,0.68484,0.68522,0.68484,0.68515,755899999.0
2005-12-28 08:45:00,0.68513,0.68529,0.68505,0.68529,515300004.0
2005-12-28 08:50:00,0.68528,0.68528,0.68518,0.68521,574300004.0
2005-12-28 08:55:00,0.68515,0.68524,0.68488,0.68497,637600004.0
2005-12-28 09:00:00,0.68495,0.68504,0.68472,0.68501,719900005.0
2005-12-28 09:05:00,0.68496,0.68535,0.68496,0.68526,785099997.0
2005-12-28 09:10:00,0.68535,0.68639,0.68535,0.68618,824200004.0
2005-12-28 09:15:00,0.68621,0.68635,0.68605,0.6862,682499999.0
2005-12-28 09:20:00,0.68614,0.68633,0.68608,0.68608,725399999.0
2005-12-28 09:25:00,0.6861,0.68624,0.68586,0.68587,645699996.0
2005-12-28 09:30:00,0.68587,0.68603,0.68576,0.68591,535099995.0
2005-12-28 09:35:00,0.68595,0.68597,0.68583,0.68593,841000008.0
2005-12-28 09:40:00,0.68586,0.68593,0.68568,0.6858,761800001.0
2005-12-28 09:45:00,0.68576,0.68583,0.68563,0.68566,1027699998.0
2005-12-28 09:50:00,0.68565,0.68565,0.68493,0.685,561500004.0
2005-12-28 09:55:00,0.68502,0.68522,0.68463,0.68517,995000014.0
2005-12-28 10:00:00,0.68516,0.6852,0.68497,0.68503,813800008.0
2005-12-28 10:05:00,0.68503,0.68508,0.68488,0.68503,741399999.0
2005-12-28 10:10:00,0.68503,0.68532,0.68494,0.68522,570600005.0
2005-12-28 10:15:00,0.68521,0.68538,0.68512,0.68538,763500000.0
2005-12-28 10:20:00,0.68535,0.68542,0.68526,0.68538,779500001.0
2005-12-28 10:25:00,0.6854,0.68546,0.6851,0.68518,761700005.0
2005-12-28 10:30:00,0.68519,0.68531,0.68519,0.6852,641700005.0
2005-12-28 10:35:00,0.68522,0.6853,0.68517,0.68522,742300003.0
2005-12-28 10:40:00,0.68519,0.68528,0.6851,0.68526,600399998.0
2005-12-28 10:45:00,0.68524,0.6853,0.68508,0.6851,566600001.0
2005-12-28 10:50:00,0.68507,0.68534,0.68507,0.68527,627400000.0
2005-12-28 10:55:00,0.68527,0.68533,0.68506,0.68532,691300000.0
2005-12-28 11:00:00,0.6853,0.68535,0.68512,0.68533,626999999.0
2005-12-28 11:05:00,0.68533,0.68542,0.68518,0.68534,657900000.0
2005-12-28 11:10:00,0.68534,0.68541,0.68508,0.68512,836899991.0
2005-12-28 11:15:00,0.68519,0.68528,0.68513,0.68525,939999997.0
2005-12-28 11:20:00,0.68524,0.68528,0.68507,0.68522,485799993.0
2005-12-28 11:25:00,0.6852,0.68536,0.68514,0.68529,726499999.0
2005-12-28 11:30:00,0.68531,0.68537,0.68522,0.68527,963500006.0
2005-12-28 11:35:00,0.68529,0.68529,0.68519,0.6852,575200006.0
2005-12-28 11:40:00,0.68524,0.6853,0.68512,0.68527,560699999.0
2005-12-28 11:45:00,0.68524,0.68536,0.68513,0.6853,1131199997.0
2005-12-28 11:50:00,0.6852,0.68538,0.68515,0.68526,972599996.0
2005-12-28 11:55:00,0.68531,0.68545,0.68527,0.68534,815099993.0
2005-12-28 12:00:00,0.68531,0.68537,0.68512,0.68517,843099997.0
2005-12-28 12:05:00,0.68512,0.6852,0.68483,0.68484,625500007.0
2005-12-28 12:10:00,0.68484,0.68503,0.68479,0.68503,759000004.0
2005-12-28 12:15:00,0.68508,0.68534,0.68508,0.68522,595699994.0
2005-12-28 12:20:00,0.68521,0.68534,0.68518,0.68534,694600004.0
2005-12-28 12:25:00,0.68537,0.68545,0.68517,0.68522,690200002.0
2005-12-28 12:30:00,0.68519,0.68532,0.68515,0.68515,736900007.0
2005-12-28 12:35:00,0.68511,0.68538,0.68509,0.68538,649100004.0
2005-12-28 12:40:00,0.68534,0.68558,0.68534,0.68553,725300006.0
2005-12-28 12:45:00,0.68557,0.6856,0.6853,0.68557,774300000.0
2005-12-28 12:50:00,0.68564,0.6859,0.68564,0.68585,964100003.0
2005-12-28 12:55:00,0.68581,0.68603,0.68579,0.68595,685300001.0
2005-12-28 13:00:00,0.686,0.68607,0.68583,0.68597,724500000.0
2005-12-28 13:05:00,0.68595,0.6861,0.68592,0.686,684600003.0
2005-12-28 13:10:00,0.68602,0.68625,0.68599,0.68619,726800002.0
2005-12-28 13:15:00,0.68608,0.6861,0.68591,0.68601,754900008.0
2005-12-28 13:20:00,0.68591,0.68591,0.68577,0.68589,364000000.0
2005-12-28 13:25:00,0.6859,0.68596,0.68581,0.68587,599599991.0
2005-12-28 13:30:00,0.68585,0.6859,0.68579,0.68586,774600002.0
2005-12-28 13:35:00,0.68582,0.68594,0.68579,0.68583,546199997.0
2005-12-28 13:40:00,0.68583,0.68583,0.68559,0.68571,590700001.0
2005-12-28 13:45:00,0.68574,0.68585,0.68568,0.68577,592199997.0
2005-12-28 13:50:00,0.68575,0.6859,0.68571,0.6858,900200004.0
2005-12-28 13:55:00,0.68586,0.68606,0.68579,0.68585,450800007.0
2005-12-28 14:00:00,0.68578,0.68594,0.68572,0.68591,645599997.0
2005-12-28 14:05:00,0.68585,0.68598,0.6858,0.68595,678300003.0
2005-12-28 14:10:00,0.68595,0.68615,0.68586,0.68602,548300000.0
2005-12-28 14:15:00,0.68604,0.68622,0.6859,0.68601,822300002.0
2005-12-28 14:20:00,0.68593,0.68606,0.68585,0.686,587899998.0
2005-12-28 14:25:00,0.68602,0.68606,0.68592,0.68604,435799997.0
2005-12-28 14:30:00,0.68598,0.68602,0.68589,0.68589,564700009.0
2005-12-28 14:35:00,0.68583,0.68598,0.68583,0.68589,578300003.0
2005-12-28 14:40:00,0.6859,0.68598,0.68568,0.68568,833399997.0
2005-12-28 14:45:00,0.68572,0.68595,0.68572,0.6859,901799993.0
2005-12-28 14:50:00,0.68592,0.68597,0.68569,0.68569,717300012.0
2005-12-28 14:55:00,0.68572,0.68607,0.68572,0.68599,689200004.0
2005-12-28 15:00:00,0.68597,0.68614,0.68595,0.6861,677799992.0
2005-12-28 15:05:00,0.68607,0.68617,0.68602,0.68605,919499987.0
2005-12-28 15:10:00,0.68607,0.68621,0.68605,0.68606,566800001.0
2005-12-28 15:15:00,0.68602,0.68676,0.68601,0.68675,681300000.0
2005-12-28 15:20:00,0.68678,0.68715,0.68677,0.68713,532600005.0
2005-12-28 15:25:00,0.68708,0.6872,0.68704,0.68706,609799998.0
2005-12-28 15:30:00,0.68704,0.68706,0.68688,0.68698,555300003.0
2005-12-28 15:35:00,0.68706,0.68706,0.6869,0.68701,884999990.0
2005-12-28 15:40:00,0.68703,0.68714,0.68687,0.68706,722799995.0
2005-12-28 15:45:00,0.68704,0.68709,0.68692,0.68697,785799995.0
2005-12-28 15:50:00,0.68694,0.6871,0.68689,0.68706,775100002.0
2005-12-28 15:55:00,0.68709,0.68759,0.68709,0.68748,568700000.0
2005-12-28 16:00:00,0.68748,0.6876,0.6874,0.68748,749899992.0
2005-12-28 16:05:00,0.68745,0.68751,0.68727,0.68727,866200004.0
2005-12-28 16:10:00,0.68725,0.6874,0.6872,0.68726,625899994.0
2005-12-28 16:15:00,0.68729,0.68756,0.68729,0.68751,766800001.0
2005-12-28 16:20:00,0.68745,0.68749,0.68732,0.68739,881399998.0
2005-12-28 16:25:00,0.6874,0.68767,0.6874,0.68767,899299998.0
2005-12-28 16:30:00,0.68763,0.68816,0.68763,0.68809,756300000.0
2005-12-28 16:35:00,0.68814,0.68846,0.68801,0.68846,561400004.0
2005-12-28 16:40:00,0.68844,0.68851,0.68828,0.68848,475800002.0
2005-12-28 16:45:00,0.68846,0.68889,0.68846,0.68869,939999995.0
2005-12-28 16:50:00,0.68859,0.68863,0.68841,0.6885,697200008.0
2005-12-28 16:55:00,0.68858,0.68898,0.68848,0.68898,599700004.0
2005-12-28 17:00:00,0.68895,0.68901,0.68844,0.68844,866100002.0
2005-12-28 17:05:00,0.68838,0.68851,0.68819,0.68843,626199992.0
2005-12-28 17:10:00,0.68847,0.68883,0.68843,0.6888,602899999.0
2005-12-28 17:15:00,0.68882,0.68904,0.68867,0.68867,808199991.0
2005-12-28 17:20:00,0.6887,0.6888,0.68857,0.68863,643599996.0
2005-12-28 17:25:00,0.6886,0.6891,0.68859,0.68907,698100000.0
2005-12-28 17:30:00,0.68915,0.68919,0.68896,0.68899,739099996.0
2005-12-28 17:35:00,0.68903,0.68956,0.68903,0.68953,535499994.0
2005-12-28 17:40:00,0.68954,0.68963,0.68936,0.68943,616799997.0
2005-12-28 17:45:00,0.68941,0.6895,0.68933,0.68933,646799999.0
2005-12-28 17:50:00,0.6892,0.6893,0.68897,0.68912,563600003.0
2005-12-28 17:55:00,0.6891,0.68994,0.68903,0.68984,751000006.0
2005-12-28 18:00:00,0.68992,0.68992,0.68948,0.68953,5326200004.0
2005-12-28 18:05:00,0.68947,0.6899,0.68921,0.68923,6438900045.0
2005-12-28 18:10:00,0.68923,0.68925,0.68905,0.68913,5976199989.0
2005-12-28 18:15:00,0.68915,0.68915,0.6889,0.68903,5160800003.0
2005-12-28 18:20:00,0.68907,0.68933,0.68907,0.6891,4734000017.0
2005-12-28 18:25:00,0.6891,0.68928,0.68902,0.68908,4188600022.0
2005-12-28 18:30:00,0.68912,0.68926,0.68899,0.68907,3799800015.0
2005-12-28 18:35:00,0.68907,0.6893,0.68907,0.68908,1738199988.0
2005-12-28 18:40:00,0.68912,0.68918,0.68899,0.68902,2265699998.0
2005-12-28 18:45:00,0.68903,0.68927,0.6889,0.68903,1183600002.0
2005-12-28 18:50:00,0.68902,0.68928,0.68871,0.6889,2142899991.0
2005-12-28 18:55:00,0.68887,0.68922,0.68881,0.68915,3398800014.0
2005-12-28 19:00:00,0.68915,0.68932,0.68898,0.68912,2155400010.0
2005-12-28 19:05:00,0.68912,0.69018,0.68907,0.69006,3027999995.0
2005-12-28 19:10:00,0.69038,0.6905,0.68994,0.69005,1504599993.0
2005-12-28 19:15:00,0.69003,0.69012,0.68989,0.69012,2024300009.0
2005-12-28 19:20:00,0.69009,0.69027,0.6899,0.68998,1495199996.0
2005-12-28 19:25:00,0.69005,0.69005,0.68967,0.68975,2062400009.0
2005-12-28 19:30:00,0.68973,0.6899,0.68948,0.68955,2603100010.0
2005-12-28 19:35:00,0.68953,0.68954,0.68933,0.68946,2843400008.0
2005-12-28 19:40:00,0.68946,0.68951,0.68938,0.68938,2039899999.0
2005-12-28 19:45:00,0.68937,0.68947,0.68925,0.68941,1277800001.0
2005-12-28 19:50:00,0.68942,0.68956,0.6894,0.68955,1307199990.0
2005-12-28 19:55:00,0.68956,0.68957,0.68917,0.68922,1473700005.0
2005-12-28 20:00:00,0.68927,0.68931,0.68908,0.68915,1001499999.0
2005-12-28 20:05:00,0.68911,0.68919,0.68879,0.68879,1125700006.0
2005-12-28 20:10:00,0.68873,0.68889,0.68863,0.68883,2081200003.0
2005-12-28 20:15:00,0.68885,0.68902,0.68876,0.68899,2273200002.0
2005-12-28 20:20:00,0.68903,0.6891,0.68898,0.68905,1592700006.0
2005-12-28 20:25:00,0.68903,0.68905,0.68881,0.68882,3421599992.0
2005-12-28 20:30:00,0.68884,0.68899,0.68878,0.68893,5091900020.0
2005-12-28 20:35:00,0.68895,0.68903,0.68886,0.68889,2419399997.0
2005-12-28 20:40:00,0.6889,0.68898,0.68886,0.68893,2584299991.0
2005-12-28 20:45:00,0.68891,0.68912,0.68887,0.6891,2245000008.0
2005-12-28 20:50:00,0.68908,0.68914,0.6889,0.68913,3816600012.0
2005-12-28 20:55:00,0.68914,0.68942,0.6891,0.68919,4979800018.0
2005-12-28 21:00:00,0.68921,0.68923,0.68872,0.68888,4485599990.0
2005-12-28 21:05:00,0.68887,0.68899,0.68873,0.68883,1955200003.0
2005-12-28 21:10:00,0.68883,0.68916,0.68883,0.68898,1598099999.0
2005-12-28 21:15:00,0.689,0.68909,0.68886,0.68895,1599999992.0
2005-12-28 21:20:00,0.68902,0.68911,0.68887,0.68898,2494099988.0
2005-12-28 21:25:00,0.68902,0.68913,0.68894,0.68897,879699995.0
2005-12-28 21:30:00,0.68897,0.68917,0.68889,0.68905,1956399987.0
2005-12-28 21:35:00,0.68906,0.68911,0.68895,0.68903,1071500004.0
2005-12-28 21:40:00,0.68899,0.68927,0.68899,0.6891,1232199997.0
2005-12-28 21:45:00,0.68912,0.68912,0.68883,0.68883,1159500003.0
2005-12-28 21:50:00,0.68879,0.68917,0.68873,0.68912,947900006.0
2005-12-28 21:55:00,0.68914,0.68965,0.68914,0.68965,1401700001.0
2005-12-28 22:00:00,0.68967,0.68974,0.6895,0.68954,1764499997.0
2005-12-28 22:05:00,0.68948,0.6895,0.68939,0.68949,1101499999.0
2005-12-28 22:10:00,0.68945,0.68948,0.68935,0.68941,1171900005.0
2005-12-28 22:15:00,0.68941,0.6896,0.68936,0.68947,1852000003.0
2005-12-28 22:20:00,0.68947,0.68975,0.68936,0.6897,1620900001.0
2005-12-28 22:25:00,0.6897,0.68985,0.68965,0.68975,1405099994.0
2005-12-28 22:30:00,0.68977,0.68977,0.68956,0.68973,1064999987.0
2005-12-28 22:35:00,0.68973,0.68974,0.6896,0.68972,998799992.0
2005-12-28 22:40:00,0.6897,0.68972,0.68941,0.68946,1023500003.0
2005-12-28 22:45:00,0.6895,0.68955,0.68925,0.68925,851299996.0
2005-12-28 22:50:00,0.68929,0.68932,0.68917,0.68924,485899997.0
2005-12-28 22:55:00,0.68924,0.68934,0.68912,0.68912,1022500003.0
2005-12-28 23:00:00,0.689,0.68934,0.689,0.68926,666799999.0
2005-12-28 23:05:00,0.68927,0.68939,0.68926,0.68935,699700000.0
2005-12-28 23:10:00,0.68933,0.68938,0.68922,0.68926,716999994.0
2005-12-28 23:15:00,0.68928,0.68939,0.6892,0.68931,521899998.0
2005-12-28 23:20:00,0.6893,0.68948,0.68917,0.68938,714199994.0
2005-12-28 23:25:00,0.68937,0.68954,0.6893,0.68945,792600002.0
2005-12-28 23:30:00,0.68949,0.6896,0.68937,0.68942,727000002.0
2005-12-28 23:35:00,0.68942,0.68947,0.68928,0.68935,743899997.0
2005-12-28 23:40:00,0.68937,0.68937,0.68922,0.68928,436500001.0
2005-12-28 23:45:00,0.68927,0.68933,0.68912,0.68915,240600002.0
2005-12-28 23:50:00,0.6891,0.68919,0.689,0.68902,493600005.0
2005-12-28 23:55:00,0.68902,0.68917,0.68877,0.68905,678599995.0
2005-12-29 00:00:00,0.68902,0.68924,0.68869,0.68921,910799993.0
2005-12-29 00:05:00,0.6892,0.68922,0.68863,0.68899,877600001.0
2005-12-29 00:10:00,0.68885,0.68909,0.68839,0.68848,946499996.0
2005-12-29 00:15:00,0.68858,0.6889,0.68835,0.68868,971699988.0
2005-12-29 00:20:00,0.68865,0.68891,0.68834,0.68855,797700006.0
2005-12-29 00:25:00,0.68854,0.68898,0.68835,0.6885,959499995.0
2005-12-29 00:30:00,0.68862,0.68887,0.68857,0.68885,660200007.0
2005-12-29 00:35:00,0.6888,0.68899,0.6888,0.68894,390900001.0
2005-12-29 00:40:00,0.68891,0.68893,0.68871,0.68882,456499997.0
2005-12-29 00:45:00,0.68883,0.68895,0.68863,0.68868,457699999.0
2005-12-29 00:50:00,0.68875,0.6888,0.68866,0.68877,484700000.0
2005-12-29 00:55:00,0.68881,0.68894,0.6887,0.68877,508299994.0
2005-12-29 01:00:00,0.68881,0.68885,0.68845,0.68885,498500006.0
2005-12-29 01:05:00,0.68885,0.68885,0.6886,0.68873,639099995.0
2005-12-29 01:10:00,0.68875,0.68877,0.68861,0.68864,815899999.0
2005-12-29 01:15:00,0.6886,0.68875,0.68858,0.68875,454600001.0
2005-12-29 01:20:00,0.68875,0.68894,0.6887,0.68894,428800003.0
2005-12-29 01:25:00,0.68898,0.68898,0.68872,0.68887,457599997.0
2005-12-29 01:30:00,0.68883,0.6892,0.6888,0.68907,886399994.0
2005-12-29 01:35:00,0.68898,0.68918,0.68888,0.68902,548500000.0
2005-12-29 01:40:00,0.68898,0.68914,0.6889,0.68892,517299999.0
2005-12-29 01:45:00,0.68897,0.689,0.68885,0.68885,642400011.0
2005-12-29 01:50:00,0.68886,0.68892,0.68874,0.68882,783900003.0
2005-12-29 01:55:00,0.68882,0.68886,0.68865,0.68874,793099993.0
2005-12-29 02:00:00,0.68873,0.68889,0.68865,0.68889,688499994.0
2005-12-29 02:05:00,0.68885,0.68894,0.68864,0.68894,796499992.0
2005-12-29 02:10:00,0.68898,0.689,0.68855,0.6886,370200003.0
2005-12-29 02:15:00,0.68864,0.6888,0.68843,0.68844,693999995.0
2005-12-29 02:20:00,0.68847,0.6886,0.68842,0.68852,594899991.0
2005-12-29 02:25:00,0.68854,0.68863,0.68845,0.68861,608599994.0
2005-12-29 02:30:00,0.68856,0.6889,0.68854,0.68868,342100002.0
2005-12-29 02:35:00,0.68866,0.68871,0.6885,0.68869,653199997.0
2005-12-29 02:40:00,0.68877,0.68883,0.6886,0.68881,559299999.0
2005-12-29 02:45:00,0.68875,0.68878,0.68864,0.68865,568100002.0
2005-12-29 02:50:00,0.6886,0.68875,0.68847,0.68872,682699993.0
2005-12-29 02:55:00,0.68867,0.68867,0.68854,0.68862,339899999.0
2005-12-29 03:00:00,0.68867,0.68878,0.6886,0.68875,645900002.0
2005-12-29 03:05:00,0.68878,0.68883,0.68857,0.68857,560000001.0
2005-12-29 03:10:00,0.68861,0.68863,0.68843,0.68843,673200006.0
2005-12-29 03:15:00,0.68837,0.68847,0.68834,0.6884,525900004.0
2005-12-29 03:20:00,0.6884,0.68843,0.68826,0.68841,312800002.0
2005-12-29 03:25:00,0.68841,0.68845,0.68833,0.68835,459000001.0
2005-12-29 03:30:00,0.68836,0.68846,0.68834,0.68835,501400007.0
2005-12-29 03:35:00,0.68833,0.68843,0.6883,0.68835,461999995.0
2005-12-29 03:40:00,0.68832,0.68836,0.68825,0.68827,495499993.0
2005-12-29 03:45:00,0.6883,0.68844,0.68829,0.68839,349399997.0
2005-12-29 03:50:00,0.68835,0.68847,0.68835,0.68842,388599999.0
2005-12-29 03:55:00,0.68837,0.68849,0.68834,0.68834,755700009.0
2005-12-29 04:00:00,0.68842,0.68854,0.68832,0.68838,603599999.0
2005-12-29 04:05:00,0.68843,0.68853,0.68841,0.68852,405799998.0
2005-12-29 04:10:00,0.68848,0.6886,0.68844,0.68858,568599998.0
2005-12-29 04:15:00,0.68858,0.68861,0.68847,0.68848,428700004.0
2005-12-29 04:20:00,0.68848,0.68862,0.68848,0.6886,621800007.0
2005-12-29 04:25:00,0.6886,0.68863,0.68853,0.68858,173000000.0
2005-12-29 04:30:00,0.68858,0.68863,0.68855,0.68858,408399997.0
2005-12-29 04:35:00,0.6886,0.68862,0.68852,0.68855,434299999.0
2005-12-29 04:40:00,0.6886,0.68864,0.68855,0.68862,472400001.0
2005-12-29 04:45:00,0.68855,0.6886,0.68851,0.6886,528999998.0
2005-12-29 04:50:00,0.68858,0.68863,0.68849,0.68853,544900000.0
2005-12-29 04:55:00,0.68852,0.68857,0.68828,0.68835,607299991.0
2005-12-29 05:00:00,0.68833,0.68837,0.68823,0.68828,469099996.0
2005-12-29 05:05:00,0.68835,0.68838,0.68825,0.68833,464700001.0
2005-12-29 05:10:00,0.68827,0.68829,0.68819,0.68826,592799992.0
2005-12-29 05:15:00,0.68826,0.68831,0.6882,0.68825,446200001.0
2005-12-29 05:20:00,0.68823,0.68831,0.6882,0.6882,402000005.0
2005-12-29 05:25:00,0.68825,0.68825,0.6881,0.68813,548800001.0
2005-12-29 05:30:00,0.68813,0.68817,0.68804,0.68815,713599994.0
2005-12-29 05:35:00,0.68816,0.68816,0.68804,0.68807,507199999.0
2005-12-29 05:40:00,0.68813,0.68813,0.68789,0.68796,577199997.0
2005-12-29 05:45:00,0.68795,0.68813,0.68791,0.68805,535199997.0
2005-12-29 05:50:00,0.68808,0.68813,0.68803,0.6881,481100005.0
2005-12-29 05:55:00,0.6881,0.68815,0.68802,0.68802,483299994.0
2005-12-29 06:00:00,0.68803,0.68811,0.68798,0.68799,815899997.0
2005-12-29 06:05:00,0.688,0.68808,0.68798,0.688,686599999.0
2005-12-29 06:10:00,0.688,0.68807,0.68793,0.688,646199996.0
2005-12-29 06:15:00,0.68795,0.68799,0.68788,0.68797,558299996.0
2005-12-29 06:20:00,0.68789,0.68813,0.68785,0.6879,523200001.0
2005-12-29 06:25:00,0.68788,0.68792,0.6878,0.68788,752000006.0
2005-12-29 06:30:00,0.6879,0.6879,0.6878,0.6879,287000002.0
2005-12-29 06:35:00,0.68788,0.68798,0.68785,0.68785,511300001.0
2005-12-29 06:40:00,0.68788,0.68788,0.68781,0.68785,382200006.0
2005-12-29 06:45:00,0.68792,0.688,0.68783,0.688,575400003.0
2005-12-29 06:50:00,0.68797,0.688,0.68777,0.6878,417199998.0
2005-12-29 06:55:00,0.68785,0.68792,0.6878,0.68784,518000003.0
2005-12-29 07:00:00,0.68776,0.68793,0.68776,0.6879,399199998.0
2005-12-29 07:05:00,0.68787,0.68795,0.68787,0.68795,268800003.0
2005-12-29 07:10:00,0.6879,0.68801,0.68785,0.68792,657399999.0
2005-12-29 07:15:00,0.68795,0.68798,0.68787,0.68793,627299997.0
2005-12-29 07:20:00,0.68793,0.68796,0.68789,0.68793,579999991.0
2005-12-29 07:25:00,0.68791,0.68795,0.68787,0.68791,462700001.0
2005-12-29 07:30:00,0.68788,0.68803,0.68785,0.688,446899997.0
2005-12-29 07:35:00,0.68808,0.68821,0.68793,0.68807,806699994.0
2005-12-29 07:40:00,0.68807,0.68813,0.68797,0.68808,764900005.0
2005-12-29 07:45:00,0.68809,0.68823,0.68808,0.6881,374800000.0
2005-12-29 07:50:00,0.68811,0.68817,0.68808,0.68814,397800003.0
2005-12-29 07:55:00,0.68814,0.68814,0.68787,0.68792,945800002.0
2005-12-29 08:00:00,0.68784,0.68798,0.68783,0.68791,460299998.0
2005-12-29 08:05:00,0.68792,0.68814,0.68792,0.68813,553000000.0
2005-12-29 08:10:00,0.68814,0.68828,0.68806,0.68817,732099996.0
2005-12-29 08:15:00,0.68809,0.68823,0.68807,0.6881,474600003.0
2005-12-29 08:20:00,0.68808,0.68814,0.68802,0.6881,326800002.0
2005-12-29 08:25:00,0.68805,0.68815,0.68793,0.68797,543400003.0
2005-12-29 08:30:00,0.6879,0.68806,0.68785,0.68798,637799998.0
2005-12-29 08:35:00,0.68793,0.68813,0.68785,0.68813,368100004.0
2005-12-29 08:40:00,0.6881,0.68815,0.68782,0.68792,583000001.0
2005-12-29 08:45:00,0.68786,0.68786,0.68765,0.68773,770800003.0
2005-12-29 08:50:00,0.68777,0.6878,0.68767,0.68768,460099996.0
2005-12-29 08:55:00,0.68769,0.68787,0.68766,0.68772,716299999.0
2005-12-29 09:00:00,0.68776,0.68794,0.68768,0.68794,650699998.0
2005-12-29 09:05:00,0.68798,0.68853,0.68792,0.68817,693299994.0
2005-12-29 09:10:00,0.6882,0.68843,0.6882,0.68842,694999990.0
2005-12-29 09:15:00,0.6884,0.68871,0.6884,0.68865,681299998.0
2005-12-29 09:20:00,0.68862,0.68907,0.68855,0.68903,853500006.0
2005-12-29 09:25:00,0.68897,0.68897,0.68873,0.68887,883699999.0
2005-12-29 09:30:00,0.6889,0.68895,0.6887,0.68884,566600009.0
2005-12-29 09:35:00,0.68881,0.68912,0.6888,0.68893,706799990.0
2005-12-29 09:40:00,0.68893,0.68923,0.68893,0.68914,866399990.0
2005-12-29 09:45:00,0.68914,0.68914,0.68884,0.68892,721700006.0
2005-12-29 09:50:00,0.68892,0.68899,0.68871,0.6888,836599995.0
2005-12-29 09:55:00,0.68871,0.68871,0.68841,0.68846,699300004.0
2005-12-29 10:00:00,0.68846,0.68858,0.6881,0.68817,690799996.0
2005-12-29 10:05:00,0.68813,0.68825,0.68788,0.6882,663799994.0
2005-12-29 10:10:00,0.6882,0.68856,0.68817,0.68853,555300003.0
2005-12-29 10:15:00,0.68861,0.68866,0.68849,0.68855,836799999.0
2005-12-29 10:20:00,0.68855,0.68855,0.68831,0.68844,440499995.0
2005-12-29 10:25:00,0.68841,0.68877,0.68841,0.68867,597800000.0
2005-12-29 10:30:00,0.68869,0.68887,0.68865,0.68886,615799994.0
2005-12-29 10:35:00,0.68886,0.68898,0.68875,0.68892,619500003.0
2005-12-29 10:40:00,0.68891,0.68931,0.68887,0.68919,721100000.0
2005-12-29 10:45:00,0.68915,0.68927,0.68899,0.68925,613200000.0
2005-12-29 10:50:00,0.68917,0.68917,0.68895,0.68895,629699996.0
2005-12-29 10:55:00,0.68898,0.68916,0.6889,0.68907,786200002.0
2005-12-29 11:00:00,0.68907,0.68908,0.689,0.68908,463700001.0
2005-12-29 11:05:00,0.68907,0.68911,0.68894,0.68899,529599997.0
2005-12-29 11:10:00,0.68901,0.68915,0.68899,0.68912,615100003.0
2005-12-29 11:15:00,0.68915,0.68915,0.68881,0.68887,858099994.0
2005-12-29 11:20:00,0.6887,0.68908,0.6886,0.68908,815399997.0
2005-12-29 11:25:00,0.6891,0.6892,0.68903,0.68912,584100006.0
2005-12-29 11:30:00,0.68915,0.68915,0.6889,0.68892,847799990.0
2005-12-29 11:35:00,0.68893,0.68967,0.68888,0.68967,725800010.0
2005-12-29 11:40:00,0.68963,0.68975,0.68955,0.68959,583699999.0
2005-12-29 11:45:00,0.68958,0.68971,0.68951,0.6897,839700008.0
2005-12-29 11:50:00,0.6896,0.68967,0.68946,0.68951,810299999.0
2005-12-29 11:55:00,0.68955,0.68975,0.68946,0.68962,900099995.0
2005-12-29 12:00:00,0.68955,0.68961,0.68948,0.68949,731500003.0
2005-12-29 12:05:00,0.68953,0.68958,0.68939,0.68942,528900006.0
2005-12-29 12:10:00,0.68943,0.68945,0.68919,0.68924,723399998.0
2005-12-29 12:15:00,0.68922,0.68922,0.68872,0.68876,852600001.0
2005-12-29 12:20:00,0.68884,0.68897,0.68873,0.68888,620500004.0
2005-12-29 12:25:00,0.6889,0.6889,0.68871,0.68878,596399994.0
2005-12-29 12:30:00,0.68876,0.68904,0.68846,0.68847,512000000.0
2005-12-29 12:35:00,0.6885,0.68873,0.68839,0.68873,604999993.0
2005-12-29 12:40:00,0.68868,0.6888,0.68862,0.68863,729700001.0
2005-12-29 12:45:00,0.68867,0.68868,0.68846,0.68846,509500004.0
2005-12-29 12:50:00,0.68847,0.68848,0.68825,0.6883,916899993.0
2005-12-29 12:55:00,0.68831,0.68832,0.6881,0.6881,609600007.0
2005-12-29 13:00:00,0.6881,0.6881,0.68776,0.68781,681800004.0
2005-12-29 13:05:00,0.68773,0.68776,0.68757,0.68766,904700016.0
2005-12-29 13:10:00,0.68759,0.68769,0.68752,0.68758,547900012.0
2005-12-29 13:15:00,0.6875,0.68764,0.68742,0.68757,701000007.0
2005-12-29 13:20:00,0.68757,0.68758,0.68737,0.68745,500200004.0
2005-12-29 13:25:00,0.68744,0.6876,0.68735,0.68754,734000002.0
2005-12-29 13:30:00,0.68753,0.68754,0.68743,0.68749,750599994.0
2005-12-29 13:35:00,0.68745,0.68753,0.68733,0.68737,655099999.0
2005-12-29 13:40:00,0.68741,0.68754,0.68725,0.68748,756999990.0
2005-12-29 13:45:00,0.6875,0.6876,0.68742,0.68747,650099994.0
2005-12-29 13:50:00,0.68746,0.68765,0.68746,0.68755,746999993.0
2005-12-29 13:55:00,0.68757,0.68766,0.68752,0.68763,637000007.0
2005-12-29 14:00:00,0.68759,0.68769,0.6875,0.68754,573700002.0
2005-12-29 14:05:00,0.68749,0.68758,0.68745,0.68752,569400003.0
2005-12-29 14:10:00,0.68755,0.68762,0.68747,0.68753,754599999.0
2005-12-29 14:15:00,0.6875,0.68763,0.68749,0.68751,514699994.0
2005-12-29 14:20:00,0.6875,0.68756,0.68734,0.68746,830799993.0
2005-12-29 14:25:00,0.68745,0.68751,0.68739,0.68742,631600009.0
2005-12-29 14:30:00,0.6874,0.68789,0.6874,0.68782,636000000.0
2005-12-29 14:35:00,0.68784,0.68787,0.68757,0.68758,742599997.0
2005-12-29 14:40:00,0.68758,0.68764,0.68755,0.68758,580899997.0
2005-12-29 14:45:00,0.68763,0.68796,0.68763,0.6878,496100002.0
2005-12-29 14:50:00,0.68778,0.68785,0.6877,0.68772,595299994.0
2005-12-29 14:55:00,0.68774,0.68778,0.68755,0.68773,759600004.0
2005-12-29 15:00:00,0.68776,0.68808,0.68776,0.68808,791000001.0
2005-12-29 15:05:00,0.68811,0.68812,0.68785,0.68785,563199996.0
2005-12-29 15:10:00,0.68797,0.68824,0.68797,0.68817,682600000.0
2005-12-29 15:15:00,0.68815,0.68815,0.68774,0.68782,564700003.0
2005-12-29 15:20:00,0.68783,0.6882,0.68781,0.68804,908499991.0
2005-12-29 15:25:00,0.68804,0.68804,0.68783,0.68788,637000002.0
2005-12-29 15:30:00,0.6879,0.68798,0.6878,0.6878,346500004.0
2005-12-29 15:35:00,0.68791,0.68797,0.68774,0.68774,852399991.0
2005-12-29 15:40:00,0.68775,0.68792,0.68751,0.68783,665400008.0
2005-12-29 15:45:00,0.68779,0.68795,0.68774,0.68778,919299992.0
2005-12-29 15:50:00,0.68781,0.68793,0.68774,0.68787,626199993.0
2005-12-29 15:55:00,0.68785,0.68792,0.68737,0.68748,513100002.0
2005-12-29 16:00:00,0.68754,0.68773,0.68753,0.68767,635400001.0
2005-12-29 16:05:00,0.68763,0.6878,0.68755,0.68776,688599997.0
2005-12-29 16:10:00,0.68774,0.68786,0.6877,0.68778,508599997.0
2005-12-29 16:15:00,0.68779,0.68784,0.68764,0.68769,806600001.0
2005-12-29 16:20:00,0.68761,0.68761,0.6874,0.68742,834400003.0
2005-12-29 16:25:00,0.68737,0.68742,0.68704,0.6871,781299992.0
2005-12-29 16:30:00,0.68705,0.68721,0.68703,0.68705,554799998.0
2005-12-29 16:35:00,0.68712,0.68718,0.68699,0.68718,844199993.0
2005-12-29 16:40:00,0.68719,0.68742,0.68719,0.68737,779200002.0
2005-12-29 16:45:00,0.68732,0.68755,0.68732,0.6874,715399998.0
2005-12-29 16:50:00,0.68742,0.68784,0.68742,0.68761,515500011.0
2005-12-29 16:55:00,0.68763,0.68785,0.68758,0.68784,696300009.0
2005-12-29 17:00:00,0.68786,0.68794,0.6876,0.68778,791399990.0
2005-12-29 17:05:00,0.68773,0.68775,0.6876,0.6877,933000004.0
2005-12-29 17:10:00,0.68771,0.68771,0.68749,0.68761,721800006.0
2005-12-29 17:15:00,0.68762,0.68767,0.68749,0.68763,795400007.0
2005-12-29 17:20:00,0.68769,0.68769,0.68753,0.68763,948000009.0
2005-12-29 17:25:00,0.68761,0.68766,0.68756,0.68762,522100008.0
2005-12-29 17:30:00,0.68763,0.68765,0.68754,0.68757,791299997.0
2005-12-29 17:35:00,0.68762,0.68764,0.68722,0.68722,531299991.0
2005-12-29 17:40:00,0.68717,0.68728,0.68707,0.68711,506400000.0
2005-12-29 17:45:00,0.68705,0.68743,0.687,0.68733,827299994.0
2005-12-29 17:50:00,0.6872,0.68731,0.68715,0.68715,665399999.0
2005-12-29 17:55:00,0.68691,0.68701,0.68617,0.68617,887699999.0
2005-12-29 18:00:00,0.68613,0.68626,0.68604,0.68613,5717100002.0
2005-12-29 18:05:00,0.68607,0.6863,0.68568,0.68577,4801200013.0
2005-12-29 18:10:00,0.68578,0.68578,0.68554,0.6856,5389599989.0
2005-12-29 18:15:00,0.68563,0.68603,0.68556,0.6859,5053899986.0
2005-12-29 18:20:00,0.6859,0.68613,0.68586,0.68605,4793900025.0
2005-12-29 18:25:00,0.68607,0.68617,0.68596,0.68615,3871399987.0
2005-12-29 18:30:00,0.68618,0.68634,0.68614,0.68623,4064100016.0
2005-12-29 18:35:00,0.68626,0.68636,0.68615,0.68628,1689900014.0
2005-12-29 18:40:00,0.6863,0.68631,0.68593,0.68594,2458499990.0
2005-12-29 18:45:00,0.68594,0.68605,0.68584,0.68595,1442900000.0
2005-12-29 18:50:00,0.68591,0.68612,0.68587,0.68597,1985900000.0
2005-12-29 18:55:00,0.68602,0.6862,0.686,0.6861,2935899983.0
2005-12-29 19:00:00,0.68612,0.68627,0.68602,0.68602,1796200006.0
2005-12-29 19:05:00,0.68597,0.68639,0.68581,0.68631,2840899997.0
2005-12-29 19:10:00,0.68636,0.6867,0.68636,0.68655,1431999985.0
2005-12-29 19:15:00,0.68654,0.68661,0.68639,0.68649,1900799998.0
2005-12-29 19:20:00,0.68644,0.6866,0.68633,0.68647,1194599996.0
2005-12-29 19:25:00,0.68647,0.6867,0.68641,0.68665,2054700005.0
2005-12-29 19:30:00,0.68665,0.68676,0.68661,0.6867,2811700004.0
2005-12-29 19:35:00,0.68669,0.68677,0.68662,0.68672,3039899999.0
2005-12-29 19:40:00,0.68666,0.68685,0.68659,0.68681,2056999995.0
2005-12-29 19:45:00,0.68683,0.68707,0.68677,0.68704,1120300000.0
2005-12-29 19:50:00,0.68707,0.68714,0.68688,0.68702,1113199998.0
2005-12-29 19:55:00,0.68705,0.68719,0.68689,0.68717,1460300017.0
2005-12-29 20:00:00,0.68725,0.68735,0.68702,0.68702,1008499993.0
2005-12-29 20:05:00,0.687,0.68705,0.68691,0.68704,1201099992.0
2005-12-29 20:10:00,0.68704,0.68719,0.68683,0.68683,1764499994.0
2005-12-29 20:15:00,0.68683,0.68683,0.68644,0.6865,2602100002.0
2005-12-29 20:20:00,0.68653,0.68662,0.68649,0.68653,1560400004.0
2005-12-29 20:25:00,0.6865,0.6866,0.6864,0.68647,2776699992.0
2005-12-29 20:30:00,0.68648,0.68656,0.68629,0.68637,4801999997.0
2005-12-29 20:35:00,0.68638,0.68638,0.686,0.686,2557399997.0
2005-12-29 20:40:00,0.68602,0.68613,0.68593,0.68598,2591199998.0
2005-12-29 20:45:00,0.68602,0.68625,0.68602,0.68614,2236199997.0
2005-12-29 20:50:00,0.68617,0.68623,0.6861,0.68615,3906199994.0
2005-12-29 20:55:00,0.68616,0.68627,0.68604,0.68609,5274900016.0
2005-12-29 21:00:00,0.68613,0.68617,0.68599,0.6861,4434699981.0
2005-12-29 21:05:00,0.68604,0.68627,0.68604,0.68625,1678800005.0
2005-12-29 21:10:00,0.68625,0.68627,0.68613,0.68614,1439300004.0
2005-12-29 21:15:00,0.68611,0.68627,0.68602,0.68624,1329199999.0
2005-12-29 21:20:00,0.68629,0.6864,0.68622,0.68625,2615600013.0
2005-12-29 21:25:00,0.68628,0.68639,0.68624,0.68624,845899997.0
2005-12-29 21:30:00,0.6862,0.68634,0.6862,0.68625,2054599999.0
2005-12-29 21:35:00,0.68623,0.68632,0.68609,0.68629,952899995.0
2005-12-29 21:40:00,0.68623,0.68648,0.68623,0.68635,1201899999.0
2005-12-29 21:45:00,0.68633,0.68638,0.68622,0.68638,973099996.0
2005-12-29 21:50:00,0.68636,0.6866,0.68634,0.68657,1004099996.0
2005-12-29 21:55:00,0.68656,0.68679,0.68649,0.68664,1086300007.0
2005-12-29 22:00:00,0.68661,0.68677,0.68661,0.68673,1711600001.0
2005-12-29 22:05:00,0.68671,0.6868,0.68671,0.68671,821899999.0
2005-12-29 22:10:00,0.68667,0.6868,0.68667,0.6868,978200005.0
2005-12-29 22:15:00,0.68678,0.68688,0.68668,0.68677,1408399999.0
2005-12-29 22:20:00,0.6868,0.68696,0.6868,0.68687,1871999990.0
2005-12-29 22:25:00,0.68687,0.68714,0.68687,0.687,1059800003.0
2005-12-29 22:30:00,0.68704,0.68708,0.68695,0.687,1078999999.0
2005-12-29 22:35:00,0.687,0.68708,0.68695,0.68702,951800006.0
2005-12-29 22:40:00,0.687,0.68703,0.68692,0.68695,1266699995.0
2005-12-29 22:45:00,0.68699,0.687,0.68683,0.68685,864599996.0
2005-12-29 22:50:00,0.68689,0.6869,0.68677,0.68683,402600000.0
2005-12-29 22:55:00,0.68683,0.68692,0.68673,0.68673,1020499997.0
2005-12-29 23:00:00,0.68657,0.68693,0.68657,0.68684,661199996.0
2005-12-29 23:05:00,0.68683,0.68697,0.68682,0.68687,540299995.0
2005-12-29 23:10:00,0.68686,0.68695,0.68679,0.68687,719699997.0
2005-12-29 23:15:00,0.68688,0.68695,0.68683,0.68688,565400001.0
2005-12-29 23:20:00,0.68685,0.68685,0.68668,0.68672,699099997.0
2005-12-29 23:25:00,0.6867,0.68678,0.6867,0.6867,245700002.0
2005-12-29 23:30:00,0.68673,0.6868,0.68669,0.68669,764500009.0
2005-12-29 23:35:00,0.6867,0.68673,0.68653,0.68659,614100002.0
2005-12-29 23:40:00,0.68658,0.68658,0.68645,0.68647,289700002.0
2005-12-29 23:45:00,0.68647,0.6865,0.68644,0.68648,338700004.0
2005-12-29 23:50:00,0.68645,0.68657,0.68633,0.68643,423000000.0
2005-12-29 23:55:00,0.68649,0.68649,0.68595,0.68627,601800002.0
2005-12-30 00:00:00,0.68622,0.68627,0.68555,0.68591,761800001.0
2005-12-30 00:05:00,0.68569,0.68622,0.68561,0.68603,838999992.0
2005-12-30 00:10:00,0.6859,0.68644,0.68584,0.68632,1082299996.0
2005-12-30 00:15:00,0.68627,0.68654,0.6859,0.6862,698899990.0
2005-12-30 00:20:00,0.68607,0.68646,0.68598,0.68619,700499998.0
2005-12-30 00:25:00,0.68634,0.68653,0.686,0.68634,828800003.0
2005-12-30 00:30:00,0.6864,0.6864,0.68577,0.68592,845700007.0
2005-12-30 00:35:00,0.68592,0.68625,0.68578,0.68608,735200003.0
2005-12-30 00:40:00,0.68597,0.68648,0.68586,0.6862,1065600016.0
2005-12-30 00:45:00,0.68632,0.68642,0.68582,0.68597,860599993.0
2005-12-30 00:50:00,0.68592,0.68647,0.68586,0.68642,553699999.0
2005-12-30 00:55:00,0.68647,0.68648,0.68588,0.68631,733900002.0
2005-12-30 01:00:00,0.68619,0.6864,0.68588,0.68634,881800000.0
2005-12-30 01:05:00,0.6863,0.68641,0.68595,0.68634,792799998.0
2005-12-30 01:10:00,0.68601,0.68639,0.68579,0.68632,756400006.0
2005-12-30 01:15:00,0.6864,0.68647,0.68635,0.68645,543600005.0
2005-12-30 01:20:00,0.68644,0.68647,0.6862,0.68622,630500006.0
2005-12-30 01:25:00,0.68627,0.68639,0.68617,0.68635,891600000.0
2005-12-30 01:30:00,0.6863,0.68638,0.6863,0.68632,357800005.0
2005-12-30 01:35:00,0.68633,0.68646,0.6863,0.68646,791900004.0
2005-12-30 01:40:00,0.68642,0.68671,0.68637,0.68664,919399991.0
2005-12-30 01:45:00,0.68663,0.68684,0.68655,0.68677,578600001.0
2005-12-30 01:50:00,0.68673,0.6868,0.68668,0.68677,611200002.0
2005-12-30 01:55:00,0.68673,0.68695,0.68659,0.68669,697600003.0
2005-12-30 02:00:00,0.68663,0.68685,0.68655,0.68675,766099999.0
2005-12-30 02:05:00,0.68671,0.68683,0.68664,0.68674,711400013.0
2005-12-30 02:10:00,0.68671,0.68683,0.68669,0.68678,449200004.0
2005-12-30 02:15:00,0.68676,0.6868,0.68671,0.68676,596900007.0
2005-12-30 02:20:00,0.68672,0.68687,0.68672,0.68683,397699999.0
2005-12-30 02:25:00,0.68683,0.68688,0.68676,0.68684,499999996.0
2005-12-30 02:30:00,0.6868,0.68688,0.68677,0.6868,495999996.0
2005-12-30 02:35:00,0.68679,0.68685,0.68676,0.68676,586899994.0
2005-12-30 02:40:00,0.6868,0.6868,0.68667,0.68673,706199997.0
2005-12-30 02:45:00,0.6867,0.68675,0.68666,0.68673,588799993.0
2005-12-30 02:50:00,0.68672,0.68678,0.68651,0.68653,644900001.0
2005-12-30 02:55:00,0.68648,0.6866,0.68643,0.68653,515300000.0
2005-12-30 03:00:00,0.68657,0.68669,0.68655,0.68663,480499998.0
2005-12-30 03:05:00,0.68675,0.68692,0.68648,0.68648,615599996.0
2005-12-30 03:10:00,0.68653,0.68678,0.68653,0.68676,712300004.0
2005-12-30 03:15:00,0.68682,0.68689,0.68667,0.68674,472100002.0
2005-12-30 03:20:00,0.68669,0.6869,0.6866,0.68677,820000006.0
2005-12-30 03:25:00,0.68677,0.68685,0.68668,0.68685,372300002.0
2005-12-30 03:30:00,0.6869,0.68696,0.68684,0.68696,618699999.0
2005-12-30 03:35:00,0.68698,0.68717,0.68697,0.68712,795199995.0
2005-12-30 03:40:00,0.68709,0.6872,0.68697,0.68714,630199996.0
2005-12-30 03:45:00,0.68712,0.68724,0.68709,0.68713,638399998.0
2005-12-30 03:50:00,0.6871,0.68723,0.6871,0.68712,277100002.0
2005-12-30 03:55:00,0.68707,0.68724,0.68695,0.68714,637600000.0
2005-12-30 04:00:00,0.68726,0.68739,0.68718,0.68738,732600001.0
2005-12-30 04:05:00,0.68739,0.68739,0.68724,0.68729,335999998.0
2005-12-30 04:10:00,0.68735,0.68738,0.6873,0.6873,267200001.0
2005-12-30 04:15:00,0.68738,0.68777,0.68735,0.68767,754700000.0
2005-12-30 04:20:00,0.68768,0.6881,0.6876,0.6876,691999996.0
2005-12-30 04:25:00,0.68754,0.68794,0.6875,0.68788,501800011.0
2005-12-30 04:30:00,0.68788,0.68796,0.68783,0.68785,798800008.0
2005-12-30 04:35:00,0.68777,0.68787,0.68771,0.6878,612400001.0
2005-12-30 04:40:00,0.68784,0.68799,0.68775,0.68782,820200001.0
2005-12-30 04:45:00,0.68782,0.68801,0.6877,0.6878,721000004.0
2005-12-30 04:50:00,0.68776,0.68785,0.68761,0.68783,705300002.0
2005-12-30 04:55:00,0.68785,0.68803,0.68771,0.68777,593500004.0
2005-12-30 05:00:00,0.68779,0.68808,0.68779,0.68788,495699993.0
2005-12-30 05:05:00,0.6879,0.6879,0.68777,0.68786,537499995.0
2005-12-30 05:10:00,0.68778,0.68784,0.68775,0.68782,401000002.0
2005-12-30 05:15:00,0.68786,0.68817,0.6878,0.68804,860700009.0
2005-12-30 05:20:00,0.68803,0.68803,0.68767,0.68777,880700005.0
2005-12-30 05:25:00,0.68776,0.68799,0.68764,0.68795,774200000.0
2005-12-30 05:30:00,0.68793,0.68816,0.6878,0.68812,581200000.0
2005-12-30 05:35:00,0.68811,0.68821,0.68801,0.68811,919199995.0
2005-12-30 05:40:00,0.68815,0.68821,0.68788,0.6879,595699999.0
2005-12-30 05:45:00,0.68786,0.68796,0.68751,0.68754,887399999.0
2005-12-30 05:50:00,0.68759,0.68766,0.68742,0.68745,684700007.0
2005-12-30 05:55:00,0.68748,0.68771,0.68748,0.68758,506699997.0
2005-12-30 06:00:00,0.68752,0.6876,0.68719,0.68748,537900006.0
2005-12-30 06:05:00,0.68754,0.68768,0.68749,0.68757,646000000.0
2005-12-30 06:10:00,0.68752,0.68777,0.6875,0.68765,619400001.0
2005-12-30 06:15:00,0.68762,0.68768,0.68743,0.68752,722000004.0
2005-12-30 06:20:00,0.68747,0.68789,0.68747,0.68781,696900014.0
2005-12-30 06:25:00,0.68775,0.68775,0.68748,0.68748,958499997.0
2005-12-30 06:30:00,0.68743,0.68776,0.68742,0.68757,637399998.0
2005-12-30 06:35:00,0.68759,0.68767,0.68752,0.68752,746599995.0
2005-12-30 06:40:00,0.68753,0.68758,0.68732,0.68745,926599998.0
2005-12-30 06:45:00,0.68753,0.68754,0.68738,0.68742,673100001.0
2005-12-30 06:50:00,0.6874,0.68763,0.68739,0.68749,445000001.0
2005-12-30 06:55:00,0.68749,0.68757,0.68738,0.68741,546700001.0
2005-12-30 07:00:00,0.68738,0.6875,0.68714,0.68721,587600002.0
2005-12-30 07:05:00,0.68719,0.68732,0.68719,0.68724,460599999.0
2005-12-30 07:10:00,0.68722,0.6873,0.68702,0.68722,881500007.0
2005-12-30 07:15:00,0.68725,0.68725,0.68709,0.68713,546999998.0
2005-12-30 07:20:00,0.68714,0.68725,0.68703,0.68725,578800000.0
2005-12-30 07:25:00,0.68723,0.68758,0.6872,0.68758,523100000.0
2005-12-30 07:30:00,0.68756,0.68781,0.68734,0.68748,658599999.0
2005-12-30 07:35:00,0.68746,0.68754,0.68728,0.68748,1111299992.0
2005-12-30 07:40:00,0.68747,0.68753,0.68731,0.6874,689099999.0
2005-12-30 07:45:00,0.68738,0.68751,0.68735,0.68741,696500003.0
2005-12-30 07:50:00,0.68743,0.68749,0.68737,0.68745,481400007.0
2005-12-30 07:55:00,0.68744,0.68749,0.68724,0.6873,686300006.0
2005-12-30 08:00:00,0.68724,0.6873,0.68704,0.68718,846600012.0
2005-12-30 08:05:00,0.68717,0.68724,0.68712,0.68718,403399998.0
2005-12-30 08:10:00,0.6872,0.68727,0.68715,0.68715,624200001.0
2005-12-30 08:15:00,0.68715,0.68733,0.68715,0.68725,596699988.0
2005-12-30 08:20:00,0.68723,0.68736,0.68718,0.68728,559600002.0
2005-12-30 08:25:00,0.6872,0.68742,0.68714,0.68736,678899999.0
2005-12-30 08:30:00,0.68739,0.68757,0.68728,0.68746,675200007.0
2005-12-30 08:35:00,0.68738,0.68748,0.68723,0.68741,659700000.0
2005-12-30 08:40:00,0.68734,0.68753,0.68716,0.68738,611499991.0
2005-12-30 08:45:00,0.6874,0.68742,0.6872,0.68735,816599998.0
2005-12-30 08:50:00,0.68733,0.68739,0.68726,0.68731,672199999.0
2005-12-30 08:55:00,0.68734,0.68738,0.68724,0.68737,604200003.0
2005-12-30 09:00:00,0.68729,0.68735,0.68712,0.68728,508800004.0
2005-12-30 09:05:00,0.68731,0.68739,0.68717,0.68729,660999995.0
2005-12-30 09:10:00,0.68733,0.68744,0.68731,0.68737,785399996.0
2005-12-30 09:15:00,0.68738,0.68742,0.68724,0.68728,756000003.0
2005-12-30 09:20:00,0.68731,0.68744,0.68716,0.68718,635500001.0
2005-12-30 09:25:00,0.6872,0.68729,0.68706,0.68722,567099999.0
2005-12-30 09:30:00,0.68726,0.68729,0.68697,0.68701,589900000.0
2005-12-30 09:35:00,0.68702,0.68727,0.68693,0.68715,588600000.0
2005-12-30 09:40:00,0.68713,0.68741,0.68713,0.68741,680999998.0
2005-12-30 09:45:00,0.68751,0.68751,0.6871,0.6871,533099996.0
2005-12-30 09:50:00,0.68712,0.68727,0.68701,0.68708,653299999.0
2005-12-30 09:55:00,0.68706,0.68707,0.68694,0.687,559699992.0
2005-12-30 10:00:00,0.687,0.68722,0.68695,0.68719,878900002.0
2005-12-30 10:05:00,0.68718,0.68722,0.68693,0.68698,874000002.0
2005-12-30 10:10:00,0.68697,0.68697,0.68671,0.68671,531799997.0
2005-12-30 10:15:00,0.68673,0.68673,0.68629,0.68636,836100003.0
2005-12-30 10:20:00,0.68641,0.68652,0.68631,0.68635,680200004.0
2005-12-30 10:25:00,0.68638,0.68667,0.68638,0.68644,740299999.0
2005-12-30 10:30:00,0.68642,0.68664,0.68642,0.68655,461100006.0
2005-12-30 10:35:00,0.68654,0.68701,0.68644,0.68686,821300005.0
2005-12-30 10:40:00,0.68692,0.68694,0.68673,0.68675,771099998.0
2005-12-30 10:45:00,0.68675,0.68677,0.68644,0.68653,963499997.0
2005-12-30 10:50:00,0.68652,0.68663,0.6864,0.6864,768099991.0
2005-12-30 10:55:00,0.68639,0.68642,0.68567,0.68616,607300001.0
2005-12-30 11:00:00,0.68615,0.68615,0.68574,0.6859,616400003.0
2005-12-30 11:05:00,0.68592,0.68592,0.68561,0.68572,533199998.0
2005-12-30 11:10:00,0.68571,0.68573,0.68549,0.68552,705400004.0
2005-12-30 11:15:00,0.6856,0.68581,0.68557,0.68575,772600003.0
2005-12-30 11:20:00,0.68575,0.68599,0.68575,0.68582,651199995.0
2005-12-30 11:25:00,0.68577,0.68579,0.68553,0.68562,622900009.0
2005-12-30 11:30:00,0.68564,0.68564,0.68542,0.68547,808399997.0
2005-12-30 11:35:00,0.68549,0.68583,0.68545,0.68575,798099997.0
2005-12-30 11:40:00,0.68576,0.68597,0.68561,0.68562,564700004.0
2005-12-30 11:45:00,0.68558,0.68589,0.68558,0.68589,650900003.0
2005-12-30 11:50:00,0.6858,0.68593,0.68564,0.68585,724499996.0
2005-12-30 11:55:00,0.68592,0.68605,0.6858,0.68593,828399997.0
2005-12-30 12:00:00,0.68587,0.68592,0.68575,0.68578,814499996.0
2005-12-30 12:05:00,0.68581,0.68587,0.68571,0.68582,615300006.0
2005-12-30 12:10:00,0.68581,0.68582,0.68565,0.68575,573000000.0
2005-12-30 12:15:00,0.68574,0.68583,0.68569,0.68582,797399991.0
2005-12-30 12:20:00,0.68579,0.68608,0.68578,0.68602,878099996.0
2005-12-30 12:25:00,0.68602,0.6861,0.68588,0.68597,715200001.0
2005-12-30 12:30:00,0.68597,0.68603,0.6859,0.68603,581300005.0
2005-12-30 12:35:00,0.68607,0.68629,0.68603,0.68623,421400001.0
2005-12-30 12:40:00,0.68616,0.68634,0.68611,0.68611,882100006.0
2005-12-30 12:45:00,0.68612,0.68623,0.68605,0.6861,697899994.0
2005-12-30 12:50:00,0.68614,0.68654,0.68614,0.68652,482000002.0
2005-12-30 12:55:00,0.6865,0.68654,0.68629,0.68632,646800002.0
2005-12-30 13:00:00,0.68634,0.6864,0.68627,0.68631,614900001.0
2005-12-30 13:05:00,0.68627,0.6865,0.68627,0.68649,689799999.0
2005-12-30 13:10:00,0.68642,0.68658,0.68635,0.68651,777499998.0
2005-12-30 13:15:00,0.68647,0.68739,0.68647,0.68732,708099999.0
2005-12-30 13:20:00,0.68736,0.6879,0.68728,0.68787,773200008.0
2005-12-30 13:25:00,0.68787,0.68795,0.68757,0.68758,476299996.0
2005-12-30 13:30:00,0.68755,0.68769,0.68732,0.68767,369200002.0
2005-12-30 13:35:00,0.68762,0.68764,0.68699,0.68712,859600000.0
2005-12-30 13:40:00,0.68718,0.68722,0.68706,0.68721,560700004.0
2005-12-30 13:45:00,0.68716,0.68733,0.6869,0.68698,821999999.0
2005-12-30 13:50:00,0.68695,0.68727,0.68693,0.68698,800999995.0
2005-12-30 13:55:00,0.68701,0.68706,0.68676,0.68699,490100005.0
2005-12-30 14:00:00,0.68712,0.68714,0.68678,0.68682,862699999.0
2005-12-30 14:05:00,0.68675,0.68679,0.68639,0.68639,496099995.0
2005-12-30 14:10:00,0.68642,0.68653,0.68574,0.68593,725800003.0
2005-12-30 14:15:00,0.68591,0.68628,0.68591,0.68627,629899999.0
2005-12-30 14:20:00,0.68627,0.68627,0.686,0.68609,812900000.0
2005-12-30 14:25:00,0.6861,0.68657,0.68603,0.68648,922099993.0
2005-12-30 14:30:00,0.68635,0.68639,0.68516,0.68533,788500001.0
2005-12-30 14:35:00,0.6854,0.68568,0.6854,0.68566,674599990.0
2005-12-30 14:40:00,0.68567,0.68585,0.68563,0.6857,882200001.0
2005-12-30 14:45:00,0.68573,0.68589,0.68569,0.68582,838299992.0
2005-12-30 14:50:00,0.68582,0.68606,0.68579,0.68598,687699993.0
2005-12-30 14:55:00,0.68595,0.68601,0.68574,0.6858,733999990.0
2005-12-30 15:00:00,0.68577,0.68598,0.68577,0.68595,606400005.0
2005-12-30 15:05:00,0.68596,0.68602,0.6856,0.68561,633899993.0
2005-12-30 15:10:00,0.68559,0.68564,0.68528,0.68528,615299998.0
2005-12-30 15:15:00,0.68519,0.68539,0.68506,0.68539,812800002.0
2005-12-30 15:20:00,0.68548,0.68582,0.68548,0.68567,442100004.0
2005-12-30 15:25:00,0.68563,0.68568,0.68525,0.68525,808899996.0
2005-12-30 15:30:00,0.68525,0.68547,0.68522,0.6854,579599998.0
2005-12-30 15:35:00,0.6855,0.68572,0.68549,0.68568,627900003.0
2005-12-30 15:40:00,0.68574,0.68578,0.68555,0.68555,827400000.0
2005-12-30 15:45:00,0.68566,0.68593,0.68566,0.68567,735999997.0
2005-12-30 15:50:00,0.68568,0.68586,0.68547,0.68551,777799998.0
2005-12-30 15:55:00,0.68553,0.68573,0.68547,0.68562,743699996.0
2005-12-30 16:00:00,0.6856,0.68566,0.68513,0.68515,460999995.0
2005-12-30 16:05:00,0.68509,0.68522,0.6849,0.68514,719300006.0
2005-12-30 16:10:00,0.6851,0.68526,0.68499,0.685,706999998.0
2005-12-30 16:15:00,0.68502,0.68505,0.68477,0.68504,555900000.0
2005-12-30 16:20:00,0.68502,0.68505,0.68481,0.68486,751700009.0
2005-12-30 16:25:00,0.68487,0.68498,0.68465,0.68465,727599995.0
2005-12-30 16:30:00,0.68473,0.6848,0.68459,0.68465,698499995.0
2005-12-30 16:35:00,0.68468,0.68468,0.68441,0.68445,668000002.0
2005-12-30 16:40:00,0.68446,0.68517,0.68446,0.68512,755099991.0
2005-12-30 16:45:00,0.68509,0.68511,0.6849,0.68493,903000001.0
2005-12-30 16:50:00,0.68497,0.68522,0.68492,0.68509,599700001.0
2005-12-30 16:55:00,0.68509,0.68577,0.68509,0.68551,591400009.0
2005-12-30 17:00:00,0.6856,0.68571,0.68538,0.68549,833700003.0
2005-12-30 17:05:00,0.68548,0.68578,0.68544,0.6855,920400002.0
2005-12-30 17:10:00,0.6856,0.68573,0.68546,0.68558,753999998.0
2005-12-30 17:15:00,0.68558,0.68572,0.68536,0.68536,803600004.0
2005-12-30 17:20:00,0.68542,0.68544,0.68512,0.68517,674999998.0
2005-12-30 17:25:00,0.68516,0.68525,0.68507,0.68511,638200007.0
2005-12-30 17:30:00,0.68516,0.6853,0.68512,0.68523,623000002.0
2005-12-30 17:35:00,0.68526,0.68547,0.68526,0.68542,536099998.0
2005-12-30 17:40:00,0.68537,0.68568,0.68537,0.68568,754799997.0
2005-12-30 17:45:00,0.68564,0.68568,0.68527,0.68527,614599999.0
2005-12-30 17:50:00,0.68521,0.68604,0.68521,0.68604,645600003.0
2005-12-30 17:55:00,0.68608,0.68699,0.68596,0.68697,620300002.0
2005-12-30 18:00:00,0.68707,0.6873,0.68692,0.68704,5203300004.0
2005-12-30 18:05:00,0.68697,0.6883,0.68687,0.68711,6472399963.0
2005-12-30 18:10:00,0.68715,0.68719,0.68699,0.6871,5268499993.0
2005-12-30 18:15:00,0.6871,0.68736,0.68695,0.68736,5653500022.0
2005-12-30 18:20:00,0.68738,0.68769,0.68725,0.68748,5331900005.0
2005-12-30 18:25:00,0.6875,0.68835,0.6875,0.68822,4173700016.0
2005-12-30 18:30:00,0.68823,0.68834,0.68798,0.68808,4124600004.0
2005-12-30 18:35:00,0.68812,0.68865,0.68812,0.68835,1524200002.0
2005-12-30 18:40:00,0.68836,0.68844,0.68768,0.68782,2327200009.0
2005-12-30 18:45:00,0.68783,0.68834,0.68779,0.68834,1171000004.0
2005-12-30 18:50:00,0.68831,0.68843,0.68803,0.68834,1985299972.0
2005-12-30 18:55:00,0.68833,0.68876,0.68829,0.68875,3306900002.0
2005-12-30 19:00:00,0.68876,0.68896,0.68814,0.68815,2211799988.0
2005-12-30 19:05:00,0.68813,0.6883,0.68808,0.68825,2812099994.0
2005-12-30 19:10:00,0.68828,0.68845,0.68817,0.6882,1413699996.0
2005-12-30 19:15:00,0.68817,0.68824,0.68803,0.68815,1951100004.0
2005-12-30 19:20:00,0.68812,0.68842,0.6881,0.68823,1437099991.0
2005-12-30 19:25:00,0.68822,0.6885,0.68815,0.6885,2132999996.0
2005-12-30 19:30:00,0.68848,0.68863,0.68841,0.68847,2384100015.0
2005-12-30 19:35:00,0.68847,0.68862,0.68846,0.68847,2555699994.0
2005-12-30 19:40:00,0.68845,0.68863,0.68814,0.68817,2194600012.0
2005-12-30 19:45:00,0.68818,0.68821,0.68786,0.6881,1013999999.0
2005-12-30 19:50:00,0.68812,0.68824,0.688,0.6882,1128800010.0
2005-12-30 19:55:00,0.68819,0.68834,0.68806,0.68823,1668599999.0
2005-12-30 20:00:00,0.68829,0.68829,0.68783,0.68785,867500003.0
2005-12-30 20:05:00,0.68787,0.68791,0.68755,0.6876,1345399984.0
2005-12-30 20:10:00,0.68761,0.68787,0.6876,0.68776,2170100015.0
2005-12-30 20:15:00,0.68778,0.68785,0.68772,0.68775,1995799998.0
2005-12-30 20:20:00,0.68778,0.68802,0.68757,0.68792,1456799993.0
2005-12-30 20:25:00,0.6879,0.688,0.6878,0.68782,3186699984.0
2005-12-30 20:30:00,0.68783,0.68796,0.68775,0.6879,5619000009.0
2005-12-30 20:35:00,0.68795,0.68806,0.68787,0.68792,2615500007.0
2005-12-30 20:40:00,0.6879,0.6881,0.68781,0.68805,2295899987.0
2005-12-30 20:45:00,0.68807,0.6882,0.68794,0.6881,1997500000.0
2005-12-30 20:50:00,0.6881,0.6881,0.68794,0.68804,4251800007.0
2005-12-30 20:55:00,0.68805,0.68812,0.68791,0.68795,5426900004.0
2005-12-30 21:00:00,0.68798,0.68802,0.68763,0.68763,4455000000.0
2005-12-30 21:05:00,0.68763,0.68775,0.68758,0.6876,2259399995.0
2005-12-30 21:10:00,0.68758,0.6878,0.68748,0.68769,1568299997.0
2005-12-30 21:15:00,0.68769,0.68785,0.68769,0.68775,1670999989.0
2005-12-30 21:20:00,0.68776,0.68776,0.68759,0.68765,2569399997.0
2005-12-30 21:25:00,0.68767,0.6877,0.68748,0.68752,679000001.0
2005-12-30 21:30:00,0.6875,0.68761,0.68743,0.68748,1904899986.0
2005-12-30 21:35:00,0.68749,0.68754,0.68739,0.68742,1131599993.0
2005-12-30 21:40:00,0.68741,0.68754,0.68721,0.68722,1354299998.0
2005-12-30 21:45:00,0.68719,0.68723,0.68705,0.68709,1405399998.0
2005-12-30 21:50:00,0.68702,0.68736,0.68702,0.68728,1127600010.0
2005-12-30 21:55:00,0.68728,0.68771,0.68726,0.68767,1031199999.0
2005-12-30 22:00:00,0.68771,0.68778,0.68754,0.68759,1553300000.0
2005-12-30 22:05:00,0.68755,0.68763,0.68738,0.68742,775599994.0
2005-12-30 22:10:00,0.68739,0.68773,0.68739,0.68765,1054299998.0
2005-12-30 22:15:00,0.6877,0.68795,0.68746,0.68781,1450700001.0
2005-12-30 22:20:00,0.68778,0.68779,0.68763,0.68767,1535899989.0
2005-12-30 22:25:00,0.68766,0.68784,0.68765,0.68775,1079199999.0
2005-12-30 22:30:00,0.68776,0.68776,0.68756,0.68757,986399999.0
2005-12-30 22:35:00,0.68756,0.68776,0.68752,0.68766,943700000.0
2005-12-30 22:40:00,0.68765,0.6877,0.68756,0.68769,812299999.0
2005-12-30 22:45:00,0.68775,0.68785,0.68761,0.68779,874899996.0
2005-12-30 22:50:00,0.68786,0.68789,0.68769,0.68769,637299998.0
2005-12-30 22:55:00,0.68768,0.68788,0.68767,0.6877,1025499999.0
2005-12-30 23:00:00,0.68763,0.688,0.68763,0.68779,611100001.0
2005-12-30 23:05:00,0.68777,0.68799,0.68774,0.68787,703200000.0
2005-12-30 23:10:00,0.68779,0.68793,0.68758,0.68765,730700010.0
2005-12-30 23:15:00,0.68768,0.68779,0.68767,0.68773,438000002.0
2005-12-30 23:20:00,0.6877,0.68777,0.68738,0.68738,629999993.0
2005-12-30 23:25:00,0.68734,0.6875,0.68724,0.68724,683299994.0
2005-12-30 23:30:00,0.68728,0.68736,0.687,0.687,732900003.0
2005-12-30 23:35:00,0.687,0.68713,0.6869,0.6871,681999997.0
2005-12-30 23:40:00,0.68714,0.68725,0.68708,0.68713,613699999.0
2005-12-30 23:45:00,0.68714,0.68746,0.68709,0.6873,647499996.0
2005-12-30 23:50:00,0.68728,0.68753,0.68728,0.68742,606000001.0
2005-12-30 23:55:00,0.68747,0.68761,0.68711,0.68745,650799995.0
2006-01-02 00:00:00,0.68713,0.68723,0.68702,0.6872,793200001.0
2006-01-02 00:05:00,0.68719,0.68723,0.68703,0.68705,784399998.0
2006-01-02 00:10:00,0.6871,0.6872,0.68707,0.68717,728399996.0
2006-01-02 00:15:00,0.68715,0.68723,0.68706,0.68712,861099997.0
2006-01-02 00:20:00,0.68717,0.68722,0.68707,0.68719,694999996.0
2006-01-02 00:25:00,0.68717,0.68721,0.68702,0.68716,802900003.0
2006-01-02 00:30:00,0.68717,0.68722,0.687,0.68722,844399990.0
2006-01-02 00:35:00,0.6872,0.68724,0.68691,0.68703,516400001.0
2006-01-02 00:40:00,0.6871,0.68721,0.68705,0.68707,536100005.0
2006-01-02 00:45:00,0.68715,0.6872,0.68706,0.68711,784700008.0
2006-01-02 00:50:00,0.68709,0.68722,0.68707,0.68717,671799995.0
2006-01-02 00:55:00,0.68715,0.68721,0.68703,0.68714,769700000.0
2006-01-02 01:00:00,0.68718,0.68719,0.68705,0.6871,636500006.0
2006-01-02 01:05:00,0.68705,0.68723,0.68704,0.68705,695800000.0
2006-01-02 01:10:00,0.68709,0.68721,0.68706,0.68714,618899998.0
2006-01-02 01:15:00,0.68708,0.68722,0.68705,0.68716,687200000.0
2006-01-02 01:20:00,0.68724,0.68724,0.68705,0.68705,743600006.0
2006-01-02 01:25:00,0.68712,0.68723,0.68702,0.68723,446199998.0
2006-01-02 01:30:00,0.68719,0.6872,0.68704,0.6872,541000006.0
2006-01-02 01:35:00,0.68718,0.68722,0.68704,0.68719,891300000.0
2006-01-02 01:40:00,0.68715,0.68723,0.68705,0.68719,849599999.0
2006-01-02 01:45:00,0.68715,0.6872,0.68704,0.68709,730899991.0
2006-01-02 01:50:00,0.68716,0.68723,0.68701,0.68712,638799992.0
2006-01-02 01:55:00,0.68721,0.68723,0.68706,0.6872,856600009.0
2006-01-02 02:00:00,0.68708,0.68722,0.687,0.6872,835199993.0
2006-01-02 02:05:00,0.68716,0.68719,0.68702,0.68713,994399987.0
2006-01-02 02:10:00,0.68715,0.68721,0.68705,0.68715,458000003.0
2006-01-02 02:15:00,0.6872,0.68721,0.68706,0.68709,948800008.0
2006-01-02 02:20:00,0.6871,0.68722,0.68706,0.68715,481000001.0
2006-01-02 02:25:00,0.68712,0.68724,0.68705,0.68712,672800001.0
2006-01-02 02:30:00,0.6871,0.68722,0.68705,0.68713,372699995.0
2006-01-02 02:35:00,0.68713,0.68721,0.68704,0.68718,648000000.0
2006-01-02 02:40:00,0.6872,0.6872,0.68704,0.68707,584800002.0
2006-01-02 02:45:00,0.6871,0.6872,0.68705,0.68711,725899996.0
2006-01-02 02:50:00,0.6872,0.68722,0.68705,0.68711,684899996.0
2006-01-02 02:55:00,0.6871,0.68723,0.68703,0.6871,597699999.0
2006-01-02 03:00:00,0.68718,0.68719,0.68705,0.6871,630600002.0
2006-01-02 03:05:00,0.6872,0.68722,0.68704,0.68715,759999997.0
2006-01-02 03:10:00,0.68717,0.6872,0.68705,0.68707,762999995.0
2006-01-02 03:15:00,0.68714,0.68723,0.68706,0.6872,669499997.0
2006-01-02 03:20:00,0.68718,0.68721,0.68705,0.68714,515700002.0
2006-01-02 03:25:00,0.68717,0.68723,0.68708,0.68709,830899995.0
2006-01-02 03:30:00,0.6872,0.68721,0.68702,0.6872,1036799998.0
2006-01-02 03:35:00,0.6871,0.68722,0.68708,0.68718,682599999.0
2006-01-02 03:40:00,0.68718,0.68723,0.68707,0.6872,662399990.0
2006-01-02 03:45:00,0.68717,0.68721,0.68706,0.68713,623799995.0
2006-01-02 03:50:00,0.68714,0.68722,0.68707,0.68709,631699995.0
2006-01-02 03:55:00,0.68712,0.68722,0.68705,0.68708,940299996.0
2006-01-02 04:00:00,0.68711,0.68722,0.68707,0.6872,710700004.0
2006-01-02 04:05:00,0.68717,0.68723,0.68707,0.68713,714799998.0
2006-01-02 04:10:00,0.68717,0.68722,0.68702,0.68706,823300005.0
2006-01-02 04:15:00,0.68715,0.68722,0.68705,0.68705,642599996.0
2006-01-02 04:20:00,0.6871,0.68724,0.68706,0.68715,708199992.0
2006-01-02 04:25:00,0.68717,0.68724,0.68705,0.68712,656699999.0
2006-01-02 04:30:00,0.68718,0.68721,0.68705,0.6872,774400002.0
2006-01-02 04:35:00,0.6872,0.6872,0.68701,0.68702,511499993.0
2006-01-02 04:40:00,0.68713,0.68725,0.68704,0.68718,811699999.0
2006-01-02 04:45:00,0.68715,0.68722,0.68705,0.68722,922199997.0
2006-01-02 04:50:00,0.68715,0.68722,0.68704,0.68709,889200000.0
2006-01-02 04:55:00,0.68707,0.68724,0.68705,0.68719,571500004.0
2006-01-02 05:00:00,0.68717,0.68721,0.68702,0.68717,727700006.0
2006-01-02 05:05:00,0.68713,0.68724,0.68706,0.68724,731000000.0
2006-01-02 05:10:00,0.68722,0.68725,0.68704,0.68704,827500001.0
2006-01-02 05:15:00,0.68713,0.68725,0.68703,0.68714,680800004.0
2006-01-02 05:20:00,0.68712,0.68721,0.68705,0.68718,1081000009.0
2006-01-02 05:25:00,0.6872,0.68724,0.68706,0.68724,639900001.0
2006-01-02 05:30:00,0.68718,0.68721,0.68703,0.68712,896400000.0
2006-01-02 05:35:00,0.68712,0.68723,0.68704,0.68712,708300001.0
2006-01-02 05:40:00,0.68711,0.68722,0.68705,0.68714,561999999.0
2006-01-02 05:45:00,0.68717,0.68722,0.68706,0.68709,794399994.0
2006-01-02 05:50:00,0.6872,0.68721,0.68707,0.68713,738300001.0
2006-01-02 05:55:00,0.68721,0.68724,0.68705,0.6871,481899999.0
2006-01-02 06:00:00,0.68717,0.68722,0.68703,0.68707,618999994.0
2006-01-02 06:05:00,0.68711,0.68723,0.68705,0.68708,715900004.0
2006-01-02 06:10:00,0.68713,0.68722,0.68705,0.68722,808999996.0
2006-01-02 06:15:00,0.68718,0.68724,0.68704,0.68724,739600008.0
2006-01-02 06:20:00,0.68718,0.68724,0.68702,0.6872,948500000.0
2006-01-02 06:25:00,0.68715,0.68722,0.68702,0.68722,784099993.0
2006-01-02 06:30:00,0.68719,0.6872,0.68705,0.6872,610800000.0
2006-01-02 06:35:00,0.68717,0.68721,0.68705,0.68708,898899997.0
2006-01-02 06:40:00,0.68713,0.6872,0.68704,0.68712,941800006.0
2006-01-02 06:45:00,0.68711,0.68722,0.68702,0.68708,889800002.0
2006-01-02 06:50:00,0.68705,0.6872,0.68704,0.68717,617500003.0
2006-01-02 06:55:00,0.6871,0.68721,0.68706,0.6872,746100002.0
2006-01-02 07:00:00,0.68713,0.68724,0.68706,0.68717,771099997.0
2006-01-02 07:05:00,0.68717,0.68721,0.68707,0.6872,762299992.0
2006-01-02 07:10:00,0.68718,0.68723,0.68704,0.68704,633499993.0
2006-01-02 07:15:00,0.68713,0.68723,0.68705,0.68713,767800001.0
2006-01-02 07:20:00,0.6872,0.68721,0.68705,0.68719,612499998.0
2006-01-02 07:25:00,0.68717,0.68721,0.68706,0.68714,801000006.0
2006-01-02 07:30:00,0.6872,0.68723,0.68702,0.68707,761799996.0
2006-01-02 07:35:00,0.6871,0.68724,0.68707,0.68707,674300003.0
2006-01-02 07:40:00,0.6871,0.68723,0.68705,0.68713,826199989.0
2006-01-02 07:45:00,0.6872,0.68723,0.68707,0.68715,758099993.0
2006-01-02 07:50:00,0.68717,0.68721,0.68703,0.68716,856700000.0
2006-01-02 07:55:00,0.68713,0.68721,0.68706,0.68718,594999995.0
2006-01-02 08:00:00,0.68717,0.68723,0.68707,0.6872,584900000.0
2006-01-02 08:05:00,0.68721,0.68721,0.68706,0.68715,596199994.0
2006-01-02 08:10:00,0.6872,0.68722,0.68708,0.68714,893199985.0
2006-01-02 08:15:00,0.68705,0.6872,0.68705,0.68712,454099995.0
2006-01-02 08:20:00,0.68713,0.68723,0.68708,0.68714,814699997.0
2006-01-02 08:25:00,0.68716,0.68723,0.68704,0.68704,513299997.0
2006-01-02 08:30:00,0.68704,0.68721,0.68704,0.6872,591100000.0
2006-01-02 08:35:00,0.68716,0.68723,0.68703,0.68716,737800006.0
2006-01-02 08:40:00,0.6871,0.68723,0.68703,0.68711,693800009.0
2006-01-02 08:45:00,0.68717,0.68722,0.68707,0.68715,703199995.0
2006-01-02 08:50:00,0.68712,0.68725,0.68705,0.68705,507500001.0
2006-01-02 08:55:00,0.68708,0.68722,0.68705,0.6872,494699998.0
2006-01-02 09:00:00,0.68715,0.68721,0.68706,0.68706,811000005.0
2006-01-02 09:05:00,0.68708,0.68721,0.68704,0.68718,545399995.0
2006-01-02 09:10:00,0.68718,0.6872,0.68706,0.68709,740699999.0
2006-01-02 09:15:00,0.68707,0.68721,0.68706,0.68715,540899998.0
2006-01-02 09:20:00,0.68715,0.68723,0.68706,0.68715,609500004.0
2006-01-02 09:25:00,0.68707,0.68719,0.68705,0.68715,717100007.0
2006-01-02 09:30:00,0.68717,0.68721,0.68707,0.68707,777899997.0
2006-01-02 09:35:00,0.68708,0.68719,0.687,0.68714,900600001.0
2006-01-02 09:40:00,0.68718,0.68724,0.68705,0.68706,676499998.0
2006-01-02 09:45:00,0.68707,0.68723,0.68703,0.68713,480200007.0
2006-01-02 09:50:00,0.6872,0.68722,0.68708,0.68713,516699998.0
2006-01-02 09:55:00,0.68713,0.68723,0.68706,0.68709,706500000.0
2006-01-02 10:00:00,0.68703,0.68723,0.68703,0.6871,700900001.0
2006-01-02 10:05:00,0.6871,0.68723,0.68705,0.68707,735499995.0
2006-01-02 10:10:00,0.68713,0.68721,0.68704,0.68715,780600001.0
2006-01-02 10:15:00,0.68715,0.68723,0.68705,0.68715,1013700001.0
2006-01-02 10:20:00,0.68721,0.68721,0.68706,0.68711,566799997.0
2006-01-02 10:25:00,0.68713,0.68719,0.68702,0.68702,785400003.0
2006-01-02 10:30:00,0.68706,0.68722,0.68705,0.68705,753700003.0
2006-01-02 10:35:00,0.68717,0.6872,0.68708,0.68713,606000008.0
2006-01-02 10:40:00,0.68719,0.68722,0.68706,0.68712,764799994.0
2006-01-02 10:45:00,0.68715,0.68724,0.68707,0.68718,767100007.0
2006-01-02 10:50:00,0.68723,0.68723,0.68702,0.68718,733900004.0
2006-01-02 10:55:00,0.6872,0.68724,0.68704,0.68709,794900001.0
2006-01-02 11:00:00,0.68715,0.68725,0.68704,0.68725,572499999.0
2006-01-02 11:05:00,0.68719,0.6872,0.68707,0.68716,670800001.0
2006-01-02 11:10:00,0.68712,0.68723,0.68705,0.6872,762999999.0
2006-01-02 11:15:00,0.68725,0.68725,0.68706,0.68708,702799993.0
2006-01-02 11:20:00,0.68714,0.68723,0.68705,0.68707,523199999.0
2006-01-02 11:25:00,0.6871,0.6872,0.68705,0.68713,706000008.0
2006-01-02 11:30:00,0.68715,0.68723,0.68705,0.6871,639200001.0
2006-01-02 11:35:00,0.68715,0.6872,0.68704,0.6872,801500000.0
2006-01-02 11:40:00,0.68715,0.6872,0.68705,0.68713,846399995.0
2006-01-02 11:45:00,0.6872,0.68724,0.68705,0.68712,652099995.0
2006-01-02 11:50:00,0.68709,0.68725,0.68707,0.68715,988999988.0
2006-01-02 11:55:00,0.68722,0.68722,0.68699,0.68709,798800006.0
2006-01-02 12:00:00,0.68704,0.68725,0.68704,0.68713,846299995.0
2006-01-02 12:05:00,0.68717,0.6872,0.68707,0.68719,668900000.0
2006-01-02 12:10:00,0.68718,0.6872,0.68706,0.6872,701300000.0
2006-01-02 12:15:00,0.68711,0.68723,0.68705,0.68718,845499998.0
2006-01-02 12:20:00,0.68718,0.6872,0.68703,0.68716,946099992.0
2006-01-02 12:25:00,0.68707,0.68721,0.68707,0.68707,909500000.0
2006-01-02 12:30:00,0.68707,0.6872,0.68705,0.6871,790699994.0
2006-01-02 12:35:00,0.68721,0.68724,0.68705,0.68724,677300002.0
2006-01-02 12:40:00,0.6871,0.68723,0.68707,0.68714,622499997.0
2006-01-02 12:45:00,0.68713,0.68721,0.68702,0.68702,715200001.0
2006-01-02 12:50:00,0.68705,0.68722,0.68704,0.68709,829300009.0
2006-01-02 12:55:00,0.68712,0.68722,0.68702,0.68718,747999995.0
2006-01-02 13:00:00,0.68715,0.68723,0.68704,0.68721,676900003.0
2006-01-02 13:05:00,0.68717,0.68722,0.68703,0.6871,770800002.0
2006-01-02 13:10:00,0.68709,0.68723,0.68708,0.68709,573699990.0
2006-01-02 13:15:00,0.68706,0.68721,0.68705,0.68712,527799995.0
2006-01-02 13:20:00,0.68715,0.68722,0.68705,0.68711,522099997.0
2006-01-02 13:25:00,0.6871,0.68723,0.68705,0.68714,643099999.0
2006-01-02 13:30:00,0.68714,0.68725,0.68704,0.68714,604699999.0
2006-01-02 13:35:00,0.68717,0.68721,0.68704,0.68705,562400008.0
2006-01-02 13:40:00,0.6872,0.68723,0.68706,0.68706,780999997.0
2006-01-02 13:45:00,0.68705,0.68723,0.68704,0.68707,883699990.0
2006-01-02 13:50:00,0.68712,0.68723,0.68704,0.68714,790900002.0
2006-01-02 13:55:00,0.68709,0.68721,0.68706,0.68707,702300003.0
2006-01-02 14:00:00,0.687,0.6872,0.687,0.68717,774599995.0
2006-01-02 14:05:00,0.68708,0.68723,0.68701,0.68717,864200006.0
2006-01-02 14:10:00,0.68708,0.68723,0.68706,0.68706,854899998.0
2006-01-02 14:15:00,0.68707,0.68724,0.68704,0.68714,582800004.0
2006-01-02 14:20:00,0.68705,0.68722,0.68704,0.68717,779399998.0
2006-01-02 14:25:00,0.68713,0.68724,0.68704,0.68717,785699993.0
2006-01-02 14:30:00,0.68712,0.68723,0.68706,0.68714,437700008.0
2006-01-02 14:35:00,0.68711,0.68719,0.68703,0.68719,643700003.0
2006-01-02 14:40:00,0.6872,0.6872,0.68702,0.68718,649400001.0
2006-01-02 14:45:00,0.68723,0.68723,0.68706,0.68722,836299999.0
2006-01-02 14:50:00,0.68717,0.68722,0.68704,0.68722,693899997.0
2006-01-02 14:55:00,0.68723,0.68723,0.68705,0.68722,731600002.0
2006-01-02 15:00:00,0.68718,0.6872,0.68702,0.68715,728000006.0
2006-01-02 15:05:00,0.68713,0.68723,0.68705,0.68705,786699997.0
2006-01-02 15:10:00,0.68707,0.68723,0.68705,0.68715,505199996.0
2006-01-02 15:15:00,0.68706,0.68723,0.68706,0.68712,610000005.0
2006-01-02 15:20:00,0.6871,0.6872,0.68705,0.68716,539400001.0
2006-01-02 15:25:00,0.68717,0.68721,0.68706,0.68714,873500003.0
2006-01-02 15:30:00,0.68711,0.68724,0.68707,0.68709,839100010.0
2006-01-02 15:35:00,0.68711,0.68723,0.68706,0.68706,672100002.0
2006-01-02 15:40:00,0.6871,0.6872,0.68705,0.68717,683699994.0
2006-01-02 15:45:00,0.68715,0.68722,0.68703,0.68707,575800002.0
2006-01-02 15:50:00,0.68707,0.68723,0.68707,0.68719,537100003.0
2006-01-02 15:55:00,0.6871,0.68724,0.68703,0.68703,708800007.0
2006-01-02 16:00:00,0.68715,0.68721,0.68704,0.68718,789699995.0
2006-01-02 16:05:00,0.68712,0.68721,0.68704,0.68717,728300001.0
2006-01-02 16:10:00,0.68708,0.68723,0.68706,0.68719,626200002.0
2006-01-02 16:15:00,0.68712,0.68721,0.68704,0.68717,801500008.0
2006-01-02 16:20:00,0.6871,0.6872,0.68704,0.68704,840999992.0
2006-01-02 16:25:00,0.68715,0.68722,0.68706,0.68717,649600003.0
2006-01-02 16:30:00,0.68715,0.68721,0.68704,0.68711,727399997.0
2006-01-02 16:35:00,0.68717,0.68721,0.68704,0.68709,634700006.0
2006-01-02 16:40:00,0.68715,0.68722,0.68702,0.68709,851799999.0
2006-01-02 16:45:00,0.68705,0.68721,0.68705,0.68711,741600002.0
2006-01-02 16:50:00,0.68717,0.6872,0.68702,0.68702,588899995.0
2006-01-02 16:55:00,0.68714,0.68724,0.68706,0.6871,714900000.0
2006-01-02 17:00:00,0.68714,0.68722,0.68703,0.68719,654500001.0
2006-01-02 17:05:00,0.68718,0.68722,0.68705,0.68714,750099996.0
2006-01-02 17:10:00,0.68716,0.68722,0.68704,0.68716,616899995.0
2006-01-02 17:15:00,0.68722,0.68722,0.68703,0.6871,628199994.0
2006-01-02 17:20:00,0.68722,0.68723,0.68705,0.68712,783600001.0
2006-01-02 17:25:00,0.68722,0.68722,0.68706,0.68708,786599997.0
2006-01-02 17:30:00,0.68708,0.68721,0.68705,0.68718,685400002.0
2006-01-02 17:35:00,0.68715,0.68721,0.68704,0.68714,701600001.0
2006-01-02 17:40:00,0.6871,0.6872,0.68704,0.68713,712400006.0
2006-01-02 17:45:00,0.68713,0.6872,0.68707,0.68708,654099999.0
2006-01-02 17:50:00,0.6871,0.6872,0.68703,0.68718,790000000.0
2006-01-02 17:55:00,0.6871,0.6872,0.68705,0.6871,752300002.0
2006-01-02 18:00:00,0.68715,0.68724,0.68706,0.68711,5762799981.0
2006-01-02 18:05:00,0.68706,0.68722,0.686,0.68713,6425999984.0
2006-01-02 18:10:00,0.68715,0.68724,0.68705,0.68706,5378099997.0
2006-01-02 18:15:00,0.68704,0.68721,0.68703,0.68713,5465099996.0
2006-01-02 18:20:00,0.68715,0.68726,0.68702,0.68721,4767600026.0
2006-01-02 18:25:00,0.68712,0.68726,0.68704,0.68714,4027000008.0
2006-01-02 18:30:00,0.68721,0.68723,0.68704,0.68708,3592300010.0
2006-01-02 18:35:00,0.68708,0.68721,0.68706,0.68714,1845300002.0
2006-01-02 18:40:00,0.68722,0.68723,0.68705,0.68712,2817300013.0
2006-01-02 18:45:00,0.6872,0.68724,0.68704,0.68714,1319699991.0
2006-01-02 18:50:00,0.68718,0.68725,0.68707,0.68707,1960500010.0
2006-01-02 18:55:00,0.68712,0.68724,0.687,0.687,3440400000.0
2006-01-02 19:00:00,0.68702,0.68723,0.68702,0.68708,1985499992.0
2006-01-02 19:05:00,0.68713,0.68726,0.68703,0.68711,2565799999.0
2006-01-02 19:10:00,0.68717,0.68724,0.687,0.68713,1395300007.0
2006-01-02 19:15:00,0.68713,0.68724,0.68706,0.68715,2080699996.0
2006-01-02 19:20:00,0.68712,0.68722,0.68703,0.68716,1541000006.0
2006-01-02 19:25:00,0.68724,0.68724,0.68704,0.68722,2169299987.0
2006-01-02 19:30:00,0.68721,0.68724,0.68704,0.68715,2432700000.0
2006-01-02 19:35:00,0.68715,0.68724,0.68704,0.68717,2719199991.0
2006-01-02 19:40:00,0.68702,0.68724,0.68702,0.6872,2256900009.0
2006-01-02 19:45:00,0.68722,0.68722,0.68704,0.68705,1211100004.0
2006-01-02 19:50:00,0.68715,0.68723,0.68702,0.68717,1151600003.0
2006-01-02 19:55:00,0.68711,0.68723,0.68703,0.68705,1273900003.0
2006-01-02 20:00:00,0.6871,0.68725,0.68709,0.68713,1073399998.0
2006-01-02 20:05:00,0.68723,0.68723,0.68708,0.68709,1214399997.0
2006-01-02 20:10:00,0.68716,0.68724,0.68704,0.68707,2100499995.0
2006-01-02 20:15:00,0.68708,0.68722,0.68702,0.68713,2362099989.0
2006-01-02 20:20:00,0.68721,0.68723,0.68705,0.6871,1404799997.0
2006-01-02 20:25:00,0.68709,0.68722,0.68704,0.6872,2645700003.0
2006-01-02 20:30:00,0.68722,0.68725,0.68704,0.6871,4780999987.0
2006-01-02 20:35:00,0.68707,0.68721,0.68705,0.6871,2708500009.0
2006-01-02 20:40:00,0.6871,0.68725,0.68702,0.68704,2303300002.0
2006-01-02 20:45:00,0.68717,0.68725,0.687,0.68723,2273600001.0
2006-01-02 20:50:00,0.68723,0.68723,0.68702,0.68708,4369999996.0
2006-01-02 20:55:00,0.68707,0.68722,0.68704,0.68704,5464299994.0
2006-01-02 21:00:00,0.68707,0.68722,0.68703,0.68712,4414499984.0
2006-01-02 21:05:00,0.68718,0.68723,0.68706,0.68723,1858099998.0
2006-01-02 21:10:00,0.68713,0.68723,0.68705,0.68705,1488400006.0
2006-01-02 21:15:00,0.68703,0.68723,0.68702,0.68702,1731299997.0
2006-01-02 21:20:00,0.68715,0.68723,0.68703,0.68708,2501299995.0
2006-01-02 21:25:00,0.68719,0.68723,0.68703,0.68711,818800000.0
2006-01-02 21:30:00,0.68705,0.68724,0.68704,0.68712,1872499992.0
2006-01-02 21:35:00,0.68722,0.68722,0.68706,0.6871,988500007.0
2006-01-02 21:40:00,0.68703,0.68721,0.68703,0.68715,1172200011.0
2006-01-02 21:45:00,0.6871,0.68723,0.68704,0.68722,1110600013.0
2006-01-02 21:50:00,0.6871,0.68721,0.68704,0.68719,1038899991.0
2006-01-02 21:55:00,0.68714,0.68723,0.68703,0.68719,1302299997.0
2006-01-02 22:00:00,0.68722,0.68722,0.68702,0.68712,1608000009.0
2006-01-02 22:05:00,0.68708,0.68722,0.68705,0.68722,853900009.0
2006-01-02 22:10:00,0.6871,0.68722,0.68705,0.68714,679199999.0
2006-01-02 22:15:00,0.68715,0.68722,0.68704,0.68704,1428700000.0
2006-01-02 22:20:00,0.68711,0.68728,0.68701,0.68718,1813599999.0
2006-01-02 22:25:00,0.68711,0.6872,0.68704,0.6871,1085700000.0
2006-01-02 22:30:00,0.68715,0.68718,0.68702,0.68718,904799992.0
2006-01-02 22:35:00,0.68718,0.68723,0.68703,0.68706,1200199998.0
2006-01-02 22:40:00,0.6871,0.68718,0.68703,0.68709,1055100002.0
2006-01-02 22:45:00,0.68711,0.68723,0.68702,0.68704,911200001.0
2006-01-02 22:50:00,0.6871,0.68722,0.68705,0.68711,494900003.0
2006-01-02 22:55:00,0.68711,0.6872,0.68698,0.68698,1148299997.0
2006-01-02 23:00:00,0.68693,0.68721,0.68693,0.68721,618600005.0
2006-01-02 23:05:00,0.68718,0.68723,0.68705,0.68715,851400004.0
2006-01-02 23:10:00,0.68705,0.68725,0.68705,0.68713,799200002.0
2006-01-02 23:15:00,0.68711,0.68721,0.68705,0.68715,800000001.0
2006-01-02 23:20:00,0.68719,0.68723,0.68707,0.68707,669100011.0
2006-01-02 23:25:00,0.68708,0.68724,0.68704,0.68724,710899995.0
2006-01-02 23:30:00,0.6872,0.68721,0.68704,0.68712,550700006.0
2006-01-02 23:35:00,0.68707,0.68723,0.68705,0.68709,681800002.0
2006-01-02 23:40:00,0.6871,0.6872,0.68704,0.68714,606400007.0
2006-01-02 23:45:00,0.68717,0.68723,0.68702,0.68709,655099999.0
2006-01-02 23:50:00,0.68712,0.68724,0.68702,0.68709,630000004.0
2006-01-02 23:55:00,0.6871,0.68721,0.68681,0.6871,952400007.0
2006-01-03 00:00:00,0.68712,0.68722,0.68704,0.68705,803000003.0
2006-01-03 00:05:00,0.6871,0.68722,0.68704,0.6871,842100000.0
2006-01-03 00:10:00,0.68713,0.68722,0.68702,0.68719,849899997.0
2006-01-03 00:15:00,0.68712,0.68721,0.68707,0.68714,795300005.0
2006-01-03 00:20:00,0.68717,0.68725,0.68706,0.68713,653099998.0
2006-01-03 00:25:00,0.6871,0.68723,0.687,0.68703,683799997.0
2006-01-03 00:30:00,0.68717,0.68722,0.68703,0.68708,635400006.0
2006-01-03 00:35:00,0.68702,0.6872,0.68702,0.68712,1232799992.0
2006-01-03 00:40:00,0.68722,0.68723,0.68703,0.68721,784799995.0
2006-01-03 00:45:00,0.68715,0.68733,0.68704,0.6872,617300001.0
2006-01-03 00:50:00,0.68728,0.68738,0.68678,0.68725,787699996.0
2006-01-03 00:55:00,0.6871,0.68718,0.68666,0.68691,870099998.0
2006-01-03 01:00:00,0.68683,0.68735,0.68676,0.68719,780200004.0
2006-01-03 01:05:00,0.68698,0.68721,0.68657,0.68716,927800004.0
2006-01-03 01:10:00,0.68678,0.68721,0.68665,0.68709,825099997.0
2006-01-03 01:15:00,0.68712,0.68715,0.68685,0.68703,687000003.0
2006-01-03 01:20:00,0.68702,0.68725,0.68668,0.68707,934200001.0
2006-01-03 01:25:00,0.68705,0.68738,0.68688,0.68706,784700007.0
2006-01-03 01:30:00,0.687,0.68707,0.68676,0.6868,743999994.0
2006-01-03 01:35:00,0.68681,0.68706,0.68674,0.68706,515000009.0
2006-01-03 01:40:00,0.68703,0.6872,0.68696,0.68717,680100002.0
2006-01-03 01:45:00,0.68719,0.68719,0.6869,0.6869,533900002.0
2006-01-03 01:50:00,0.6869,0.68697,0.68681,0.68696,792599997.0
2006-01-03 01:55:00,0.68699,0.6871,0.68691,0.68707,499399997.0
2006-01-03 02:00:00,0.68703,0.68727,0.68699,0.68709,653400001.0
2006-01-03 02:05:00,0.68707,0.68727,0.68699,0.68726,962599997.0
2006-01-03 02:10:00,0.68725,0.68735,0.68709,0.68709,739999996.0
2006-01-03 02:15:00,0.68703,0.68729,0.68703,0.68722,1037500007.0
2006-01-03 02:20:00,0.6872,0.6873,0.6869,0.68705,931400000.0
2006-01-03 02:25:00,0.68707,0.68719,0.68695,0.68707,864800003.0
2006-01-03 02:30:00,0.68702,0.68725,0.68701,0.6871,484900003.0
2006-01-03 02:35:00,0.6871,0.6871,0.68691,0.68693,458499996.0
2006-01-03 02:40:00,0.68701,0.68705,0.68687,0.6869,657700001.0
2006-01-03 02:45:00,0.68687,0.68692,0.68669,0.68676,512700005.0
2006-01-03 02:50:00,0.68677,0.68698,0.68677,0.68693,636700001.0
2006-01-03 02:55:00,0.68692,0.68711,0.68683,0.68704,489599998.0
2006-01-03 03:00:00,0.68712,0.6874,0.68704,0.6873,716700003.0
2006-01-03 03:05:00,0.68736,0.68744,0.6872,0.6873,594700004.0
2006-01-03 03:10:00,0.68734,0.68761,0.68726,0.68757,531499997.0
2006-01-03 03:15:00,0.68756,0.68775,0.68744,0.68755,446200007.0
2006-01-03 03:20:00,0.68756,0.68769,0.6875,0.6876,564500002.0
2006-01-03 03:25:00,0.6876,0.68766,0.68749,0.68753,408400005.0
2006-01-03 03:30:00,0.68749,0.68749,0.6873,0.68737,446099997.0
2006-01-03 03:35:00,0.68737,0.68738,0.6872,0.68725,767099992.0
2006-01-03 03:40:00,0.68722,0.68725,0.68714,0.6872,422600000.0
2006-01-03 03:45:00,0.68718,0.68726,0.68713,0.68723,697599993.0
2006-01-03 03:50:00,0.68719,0.68746,0.68717,0.68746,610700002.0
2006-01-03 03:55:00,0.68749,0.68765,0.68742,0.6876,629400005.0
2006-01-03 04:00:00,0.68771,0.68772,0.68755,0.68757,834000005.0
2006-01-03 04:05:00,0.68771,0.68787,0.68749,0.68757,963000003.0
2006-01-03 04:10:00,0.68762,0.68762,0.68745,0.68745,578800000.0
2006-01-03 04:15:00,0.6875,0.68757,0.68733,0.68748,575799998.0
2006-01-03 04:20:00,0.6875,0.68759,0.6873,0.68755,640800001.0
2006-01-03 04:25:00,0.68755,0.6876,0.68727,0.68736,754400003.0
2006-01-03 04:30:00,0.68734,0.68741,0.68717,0.68726,811699996.0
2006-01-03 04:35:00,0.68729,0.68734,0.68711,0.68719,895200003.0
2006-01-03 04:40:00,0.68728,0.68735,0.68715,0.68732,586499999.0
2006-01-03 04:45:00,0.68727,0.68733,0.68703,0.68708,783199999.0
2006-01-03 04:50:00,0.68709,0.68714,0.68679,0.68685,600300004.0
2006-01-03 04:55:00,0.68689,0.68691,0.6867,0.68672,676000002.0
2006-01-03 05:00:00,0.68669,0.68689,0.68669,0.68681,484600002.0
2006-01-03 05:05:00,0.68677,0.68679,0.68663,0.68674,640100001.0
2006-01-03 05:10:00,0.68669,0.68681,0.68661,0.68672,921100002.0
2006-01-03 05:15:00,0.68675,0.68688,0.68673,0.68676,968099997.0
2006-01-03 05:20:00,0.68667,0.68674,0.68655,0.68655,549300005.0
2006-01-03 05:25:00,0.68661,0.68673,0.68661,0.68668,558200002.0
2006-01-03 05:30:00,0.68668,0.68688,0.68662,0.68685,554999994.0
2006-01-03 05:35:00,0.68687,0.68687,0.68678,0.6868,383299992.0
2006-01-03 05:40:00,0.68685,0.68685,0.68677,0.68677,442399999.0
2006-01-03 05:45:00,0.68675,0.68682,0.68655,0.68655,755999999.0
2006-01-03 05:50:00,0.6866,0.6867,0.68659,0.68667,715999993.0
2006-01-03 05:55:00,0.68661,0.68688,0.68651,0.68683,567399996.0
2006-01-03 06:00:00,0.6868,0.68707,0.68679,0.68705,439899997.0
2006-01-03 06:05:00,0.68713,0.68752,0.68709,0.68747,792999998.0
2006-01-03 06:10:00,0.6874,0.6874,0.6871,0.68727,588500009.0
2006-01-03 06:15:00,0.68725,0.6874,0.68717,0.68732,495200002.0
2006-01-03 06:20:00,0.68728,0.68745,0.68728,0.68737,536800006.0
2006-01-03 06:25:00,0.68732,0.68733,0.68717,0.68725,747499997.0
2006-01-03 06:30:00,0.68726,0.68733,0.68717,0.68717,795800001.0
2006-01-03 06:35:00,0.68717,0.6872,0.68709,0.68709,441900003.0
2006-01-03 06:40:00,0.68711,0.68736,0.68566,0.68725,767100002.0
2006-01-03 06:45:00,0.68731,0.68737,0.68724,0.68733,596399995.0
2006-01-03 06:50:00,0.68731,0.68743,0.68715,0.68715,521999997.0
2006-01-03 06:55:00,0.68715,0.68725,0.6871,0.68722,426799999.0
2006-01-03 07:00:00,0.68724,0.68758,0.68716,0.6874,846800003.0
2006-01-03 07:05:00,0.68747,0.68789,0.68743,0.6878,666700001.0
2006-01-03 07:10:00,0.68777,0.68779,0.68727,0.68727,721099995.0
2006-01-03 07:15:00,0.68726,0.68739,0.68715,0.68721,648100003.0
2006-01-03 07:20:00,0.68722,0.68728,0.68709,0.68715,495300002.0
2006-01-03 07:25:00,0.68719,0.68777,0.68718,0.68724,497699995.0
2006-01-03 07:30:00,0.68681,0.68724,0.68617,0.6871,948700002.0
2006-01-03 07:35:00,0.68711,0.68747,0.68703,0.68738,1010299996.0
2006-01-03 07:40:00,0.68738,0.6876,0.68732,0.68745,622599997.0
2006-01-03 07:45:00,0.68739,0.68748,0.68739,0.68747,727300000.0
2006-01-03 07:50:00,0.68747,0.68753,0.68739,0.68742,484199995.0
2006-01-03 07:55:00,0.6874,0.68749,0.68737,0.68745,765500003.0
2006-01-03 08:00:00,0.6874,0.68748,0.68725,0.68741,751900007.0
2006-01-03 08:05:00,0.68736,0.68738,0.6872,0.6872,590499996.0
2006-01-03 08:10:00,0.68727,0.68764,0.68727,0.68746,580700000.0
2006-01-03 08:15:00,0.68749,0.68758,0.68737,0.68747,648200004.0
2006-01-03 08:20:00,0.68743,0.68749,0.68719,0.6874,674500001.0
2006-01-03 08:25:00,0.68735,0.68741,0.68726,0.68732,387900000.0
2006-01-03 08:30:00,0.68734,0.68749,0.68719,0.68726,731800005.0
2006-01-03 08:35:00,0.68719,0.68733,0.68715,0.68723,769700001.0
2006-01-03 08:40:00,0.68717,0.68747,0.68717,0.68742,966199997.0
2006-01-03 08:45:00,0.68729,0.68733,0.68719,0.68733,899500002.0
2006-01-03 08:50:00,0.68732,0.68737,0.6872,0.6873,425400004.0
2006-01-03 08:55:00,0.68729,0.68735,0.68704,0.68713,815099998.0
2006-01-03 09:00:00,0.68715,0.68728,0.68713,0.68713,568000005.0
2006-01-03 09:05:00,0.6872,0.68758,0.68717,0.68727,996299997.0
2006-01-03 09:10:00,0.68728,0.6876,0.68725,0.68753,999599998.0
2006-01-03 09:15:00,0.68759,0.68775,0.68747,0.68747,698899998.0
2006-01-03 09:20:00,0.68744,0.68768,0.68738,0.68758,712000002.0
2006-01-03 09:25:00,0.68763,0.68783,0.68763,0.68769,847000010.0
2006-01-03 09:30:00,0.68772,0.68776,0.68754,0.68759,566899999.0
2006-01-03 09:35:00,0.68759,0.68759,0.68729,0.6874,505399995.0
2006-01-03 09:40:00,0.68739,0.68739,0.68724,0.68724,942999992.0
2006-01-03 09:45:00,0.68715,0.68728,0.68711,0.68723,699500005.0
2006-01-03 09:50:00,0.68726,0.68734,0.68712,0.68734,690000001.0
2006-01-03 09:55:00,0.68732,0.68743,0.68722,0.68743,568399995.0
2006-01-03 10:00:00,0.68738,0.68777,0.68733,0.68737,766499995.0
2006-01-03 10:05:00,0.6874,0.6875,0.68717,0.68717,557500003.0
2006-01-03 10:10:00,0.68716,0.68716,0.6868,0.68684,729099994.0
2006-01-03 10:15:00,0.6869,0.68694,0.68662,0.68668,651100006.0
2006-01-03 10:20:00,0.68671,0.68671,0.68609,0.68615,754900006.0
2006-01-03 10:25:00,0.68615,0.68648,0.68609,0.68638,766999997.0
2006-01-03 10:30:00,0.68638,0.68643,0.68559,0.68571,594000004.0
2006-01-03 10:35:00,0.68568,0.68569,0.68556,0.68567,595899999.0
2006-01-03 10:40:00,0.68566,0.68592,0.68561,0.68592,969699995.0
2006-01-03 10:45:00,0.68587,0.68605,0.68571,0.68589,574099999.0
2006-01-03 10:50:00,0.68583,0.68605,0.68562,0.68563,546299998.0
2006-01-03 10:55:00,0.68564,0.68587,0.68563,0.68567,1020699991.0
2006-01-03 11:00:00,0.68567,0.6857,0.68552,0.68558,663100001.0
2006-01-03 11:05:00,0.68552,0.68578,0.68552,0.68563,449199999.0
2006-01-03 11:10:00,0.68562,0.68562,0.68518,0.6854,825499998.0
2006-01-03 11:15:00,0.68545,0.68566,0.6854,0.68563,1026499988.0
2006-01-03 11:20:00,0.68564,0.68584,0.68562,0.68575,665499996.0
2006-01-03 11:25:00,0.68572,0.68587,0.68569,0.68577,583299990.0
2006-01-03 11:30:00,0.68576,0.68588,0.68572,0.68572,772400006.0
2006-01-03 11:35:00,0.68573,0.68578,0.68564,0.68575,754599992.0
2006-01-03 11:40:00,0.68577,0.68583,0.6857,0.68579,387000004.0
2006-01-03 11:45:00,0.68571,0.68578,0.68556,0.68571,779200005.0
2006-01-03 11:50:00,0.68564,0.68571,0.68556,0.68559,956699999.0
2006-01-03 11:55:00,0.68565,0.68607,0.68548,0.68607,962399999.0
2006-01-03 12:00:00,0.68607,0.68623,0.68594,0.68603,789200004.0
2006-01-03 12:05:00,0.68604,0.6864,0.686,0.68632,856999996.0
2006-01-03 12:10:00,0.6864,0.68679,0.6864,0.6866,749699993.0
2006-01-03 12:15:00,0.68657,0.68658,0.68644,0.68654,767499993.0
2006-01-03 12:20:00,0.68659,0.68665,0.68651,0.68652,630400007.0
2006-01-03 12:25:00,0.68652,0.68668,0.68646,0.68657,609800002.0
2006-01-03 12:30:00,0.68652,0.68663,0.6865,0.68653,555699997.0
2006-01-03 12:35:00,0.6865,0.68653,0.68632,0.68646,417199999.0
2006-01-03 12:40:00,0.68639,0.6867,0.68639,0.6867,738199997.0
2006-01-03 12:45:00,0.68677,0.68726,0.68667,0.68702,613800001.0
2006-01-03 12:50:00,0.68701,0.68724,0.68685,0.68715,1001899997.0
2006-01-03 12:55:00,0.68717,0.68721,0.68707,0.68715,643699999.0
2006-01-03 13:00:00,0.68718,0.68743,0.68708,0.68735,501799997.0
2006-01-03 13:05:00,0.68734,0.68756,0.68732,0.68753,625099994.0
2006-01-03 13:10:00,0.68748,0.68752,0.68739,0.68742,773500000.0
2006-01-03 13:15:00,0.68733,0.6874,0.6872,0.68737,670000006.0
2006-01-03 13:20:00,0.68732,0.68742,0.68727,0.68742,524000005.0
2006-01-03 13:25:00,0.68741,0.68766,0.68729,0.68754,805299997.0
2006-01-03 13:30:00,0.6875,0.68758,0.68743,0.68756,668099997.0
2006-01-03 13:35:00,0.68754,0.68758,0.68743,0.68743,647999996.0
2006-01-03 13:40:00,0.6875,0.6876,0.68736,0.68738,701699997.0
2006-01-03 13:45:00,0.68738,0.6875,0.68737,0.6875,819599992.0
2006-01-03 13:50:00,0.6875,0.6876,0.68719,0.68719,884200010.0
2006-01-03 13:55:00,0.68713,0.6873,0.68709,0.68723,604200000.0
2006-01-03 14:00:00,0.68727,0.68749,0.68722,0.68749,701400005.0
2006-01-03 14:05:00,0.68745,0.68762,0.6874,0.68757,727399991.0
2006-01-03 14:10:00,0.68756,0.68777,0.68746,0.68772,461400000.0
2006-01-03 14:15:00,0.68772,0.68779,0.68747,0.68757,672900001.0
2006-01-03 14:20:00,0.68758,0.68768,0.68729,0.68729,692799998.0
2006-01-03 14:25:00,0.68732,0.6874,0.68726,0.68726,715200003.0
2006-01-03 14:30:00,0.68716,0.68722,0.68702,0.68705,667400006.0
2006-01-03 14:35:00,0.68708,0.68716,0.6869,0.68695,466199998.0
2006-01-03 14:40:00,0.68698,0.68738,0.68697,0.6873,532099996.0
2006-01-03 14:45:00,0.68728,0.68735,0.68703,0.68707,835600009.0
2006-01-03 14:50:00,0.68708,0.68718,0.68704,0.68715,793199994.0
2006-01-03 14:55:00,0.68717,0.68717,0.68694,0.687,647699998.0
2006-01-03 15:00:00,0.68694,0.68706,0.68686,0.68688,710500009.0
2006-01-03 15:05:00,0.68686,0.68699,0.68676,0.68676,818199998.0
2006-01-03 15:10:00,0.6868,0.68708,0.6868,0.68699,490600002.0
2006-01-03 15:15:00,0.68699,0.68736,0.68699,0.68732,729599990.0
2006-01-03 15:20:00,0.68739,0.68767,0.68733,0.68767,715100001.0
2006-01-03 15:25:00,0.68767,0.6877,0.68758,0.68764,797999996.0
2006-01-03 15:30:00,0.68761,0.68775,0.6876,0.68763,823399994.0
2006-01-03 15:35:00,0.68771,0.68781,0.68761,0.68765,981400000.0
2006-01-03 15:40:00,0.68766,0.68775,0.68757,0.6877,837399997.0
2006-01-03 15:45:00,0.68769,0.68794,0.68768,0.68787,655499995.0
2006-01-03 15:50:00,0.68789,0.68793,0.68749,0.68749,666400010.0
2006-01-03 15:55:00,0.6875,0.6876,0.68731,0.68731,775699997.0
2006-01-03 16:00:00,0.68734,0.6874,0.68695,0.68703,662799999.0
2006-01-03 16:05:00,0.68701,0.68763,0.68699,0.6876,739900005.0
2006-01-03 16:10:00,0.68757,0.68768,0.68755,0.68761,744599991.0
2006-01-03 16:15:00,0.68756,0.68778,0.68755,0.68763,649100006.0
2006-01-03 16:20:00,0.68762,0.68782,0.68758,0.68771,641400003.0
2006-01-03 16:25:00,0.68774,0.68856,0.68774,0.68851,846599996.0
2006-01-03 16:30:00,0.68853,0.68873,0.68835,0.68839,755099999.0
2006-01-03 16:35:00,0.68847,0.68893,0.68847,0.6888,843799998.0
2006-01-03 16:40:00,0.68883,0.68907,0.68876,0.68895,638899996.0
2006-01-03 16:45:00,0.68894,0.68928,0.68894,0.68907,862399998.0
2006-01-03 16:50:00,0.68912,0.68923,0.68894,0.689,749700000.0
2006-01-03 16:55:00,0.68898,0.68937,0.68895,0.68925,902399996.0
2006-01-03 17:00:00,0.6893,0.68954,0.68901,0.68902,890500001.0
2006-01-03 17:05:00,0.68903,0.68925,0.68893,0.68898,1066900008.0
2006-01-03 17:10:00,0.68901,0.68927,0.68895,0.68914,728800002.0
2006-01-03 17:15:00,0.68917,0.68943,0.68899,0.68902,833600007.0
2006-01-03 17:20:00,0.68905,0.68906,0.68828,0.68831,824799996.0
2006-01-03 17:25:00,0.68835,0.68858,0.68822,0.68833,744099991.0
2006-01-03 17:30:00,0.68832,0.68845,0.68821,0.68832,733400001.0
2006-01-03 17:35:00,0.68835,0.68838,0.68802,0.6881,670199998.0
2006-01-03 17:40:00,0.68811,0.6884,0.68811,0.68817,634799994.0
2006-01-03 17:45:00,0.68813,0.68841,0.68808,0.68826,655600002.0
2006-01-03 17:50:00,0.68834,0.68895,0.68833,0.68887,922200003.0
2006-01-03 17:55:00,0.68883,0.68892,0.68864,0.68871,563400009.0
2006-01-03 18:00:00,0.68867,0.68884,0.68834,0.68845,5522599994.0
2006-01-03 18:05:00,0.6884,0.68875,0.6877,0.68861,5988400002.0
2006-01-03 18:10:00,0.68863,0.68906,0.68863,0.68877,5870299984.0
2006-01-03 18:15:00,0.68877,0.6888,0.68853,0.68863,5224799991.0
2006-01-03 18:20:00,0.68866,0.68888,0.68856,0.68877,4637600019.0
2006-01-03 18:25:00,0.68877,0.68891,0.68858,0.68865,4239100002.0
2006-01-03 18:30:00,0.68868,0.68879,0.68838,0.68846,3524099997.0
2006-01-03 18:35:00,0.68847,0.68861,0.68843,0.68853,1721600018.0
2006-01-03 18:40:00,0.68856,0.68865,0.68844,0.68857,2302199986.0
2006-01-03 18:45:00,0.68859,0.68884,0.68851,0.68875,1294799992.0
2006-01-03 18:50:00,0.68873,0.68886,0.68837,0.68843,1931400016.0
2006-01-03 18:55:00,0.68842,0.68858,0.68827,0.68827,3072100005.0
2006-01-03 19:00:00,0.68826,0.68844,0.68819,0.6883,2080700015.0
2006-01-03 19:05:00,0.68827,0.68841,0.68794,0.68808,2658800008.0
2006-01-03 19:10:00,0.68807,0.68807,0.68774,0.68774,1295300000.0
2006-01-03 19:15:00,0.68771,0.68772,0.68739,0.68745,1922600018.0
2006-01-03 19:20:00,0.68745,0.68777,0.68745,0.68777,1748499996.0
2006-01-03 19:25:00,0.68777,0.6878,0.68757,0.68758,1772500006.0
2006-01-03 19:30:00,0.68755,0.68765,0.68744,0.68748,2433699999.0
2006-01-03 19:35:00,0.68743,0.68755,0.68727,0.6875,2453999997.0
2006-01-03 19:40:00,0.68748,0.68761,0.68747,0.68747,2256700002.0
2006-01-03 19:45:00,0.6875,0.68755,0.68737,0.68747,923800000.0
2006-01-03 19:50:00,0.68752,0.6877,0.68752,0.68757,1422300012.0
2006-01-03 19:55:00,0.68754,0.68754,0.68726,0.6875,1479000002.0
2006-01-03 20:00:00,0.6876,0.6877,0.68739,0.68743,1049699992.0
2006-01-03 20:05:00,0.68745,0.68749,0.68739,0.68742,1298100005.0
2006-01-03 20:10:00,0.68739,0.68747,0.68725,0.68738,2008600005.0
2006-01-03 20:15:00,0.6874,0.68765,0.68736,0.6876,2239900014.0
2006-01-03 20:20:00,0.68763,0.6877,0.68755,0.6876,1478400005.0
2006-01-03 20:25:00,0.6876,0.68769,0.68747,0.68752,2940499992.0
2006-01-03 20:30:00,0.68755,0.68778,0.68749,0.68772,4668399997.0
2006-01-03 20:35:00,0.6877,0.68776,0.68741,0.68745,2589200028.0
2006-01-03 20:40:00,0.68744,0.68762,0.68742,0.68758,2459900002.0
2006-01-03 20:45:00,0.68757,0.68757,0.68733,0.68745,2507899990.0
2006-01-03 20:50:00,0.68743,0.68745,0.68723,0.68735,3782900012.0
2006-01-03 20:55:00,0.68737,0.68758,0.68737,0.68749,4980999987.0
2006-01-03 21:00:00,0.6875,0.68816,0.68723,0.68802,4222399980.0
2006-01-03 21:05:00,0.68799,0.68859,0.6879,0.68859,1814799995.0
2006-01-03 21:10:00,0.68861,0.68865,0.6882,0.6882,1451000001.0
2006-01-03 21:15:00,0.68822,0.68847,0.68813,0.6883,1459400003.0
2006-01-03 21:20:00,0.68832,0.68845,0.68828,0.68845,2906400012.0
2006-01-03 21:25:00,0.68846,0.68855,0.68838,0.68848,1076800000.0
2006-01-03 21:30:00,0.68845,0.68876,0.6883,0.6887,1780500001.0
2006-01-03 21:35:00,0.68876,0.68876,0.68846,0.68857,769000007.0
2006-01-03 21:40:00,0.68853,0.68889,0.6885,0.68875,1199599996.0
2006-01-03 21:45:00,0.68873,0.68876,0.68864,0.68865,1331799994.0
2006-01-03 21:50:00,0.68865,0.68891,0.68865,0.68875,883499998.0
2006-01-03 21:55:00,0.68871,0.68875,0.68851,0.68875,951599999.0
2006-01-03 22:00:00,0.68869,0.68878,0.68854,0.68862,1592699998.0
2006-01-03 22:05:00,0.68862,0.68876,0.68862,0.68871,763400000.0
2006-01-03 22:10:00,0.68869,0.6888,0.68867,0.68872,1147099991.0
2006-01-03 22:15:00,0.68881,0.68886,0.68856,0.6886,1573200008.0
2006-01-03 22:20:00,0.6886,0.68874,0.68852,0.6887,1623700004.0
2006-01-03 22:25:00,0.68866,0.68878,0.68864,0.68865,1236800001.0
2006-01-03 22:30:00,0.68867,0.68873,0.68862,0.68866,973100007.0
2006-01-03 22:35:00,0.68863,0.6888,0.68857,0.68866,1135800009.0
2006-01-03 22:40:00,0.68865,0.68875,0.68861,0.68871,1151000001.0
2006-01-03 22:45:00,0.68871,0.68881,0.68863,0.6887,877799991.0
2006-01-03 22:50:00,0.68875,0.68876,0.68856,0.68857,518899996.0
2006-01-03 22:55:00,0.68858,0.68858,0.68814,0.68823,1235599999.0
2006-01-03 23:00:00,0.68792,0.68833,0.68792,0.6883,698899998.0
2006-01-03 23:05:00,0.68825,0.68849,0.68819,0.68845,543700000.0
2006-01-03 23:10:00,0.68845,0.68849,0.68839,0.68843,602499996.0
2006-01-03 23:15:00,0.6884,0.68847,0.68814,0.68819,470600002.0
2006-01-03 23:20:00,0.6882,0.68824,0.68802,0.68807,637399999.0
2006-01-03 23:25:00,0.68803,0.68812,0.68795,0.688,616800003.0
2006-01-03 23:30:00,0.68803,0.68833,0.688,0.68827,796399998.0
2006-01-03 23:35:00,0.68832,0.68839,0.6882,0.6882,845299996.0
2006-01-03 23:40:00,0.68819,0.68825,0.6881,0.68812,704500002.0
2006-01-03 23:45:00,0.68812,0.68813,0.68797,0.68801,369900000.0
2006-01-03 23:50:00,0.68802,0.68811,0.68793,0.68795,828900007.0
2006-01-03 23:55:00,0.68799,0.68807,0.68773,0.68805,616000002.0
2006-01-04 00:00:00,0.68802,0.68824,0.68779,0.68817,975100004.0
2006-01-04 00:05:00,0.68809,0.68832,0.68793,0.68809,793499990.0
2006-01-04 00:10:00,0.68809,0.68827,0.68765,0.68769,697700002.0
2006-01-04 00:15:00,0.68785,0.68801,0.68748,0.68761,1072799994.0
2006-01-04 00:20:00,0.68769,0.68812,0.68749,0.68782,791600003.0
2006-01-04 00:25:00,0.68795,0.68797,0.6875,0.68752,592499995.0
2006-01-04 00:30:00,0.68758,0.68774,0.68751,0.6877,604999991.0
2006-01-04 00:35:00,0.68765,0.68775,0.68763,0.6877,527700002.0
2006-01-04 00:40:00,0.6877,0.68778,0.6876,0.68773,652899994.0
2006-01-04 00:45:00,0.68773,0.68788,0.68765,0.68785,873700001.0
2006-01-04 00:50:00,0.68785,0.68785,0.68766,0.6877,483700006.0
2006-01-04 00:55:00,0.68773,0.68775,0.6876,0.68775,463600003.0
2006-01-04 01:00:00,0.68774,0.6878,0.68769,0.68773,749299995.0
2006-01-04 01:05:00,0.68768,0.6878,0.68765,0.68778,674999993.0
2006-01-04 01:10:00,0.68778,0.68788,0.68772,0.68783,900600002.0
2006-01-04 01:15:00,0.6878,0.68793,0.6878,0.68786,628299994.0
2006-01-04 01:20:00,0.68783,0.68783,0.68765,0.6878,535199993.0
2006-01-04 01:25:00,0.68778,0.68786,0.68775,0.68786,332800007.0
2006-01-04 01:30:00,0.68781,0.68783,0.68765,0.68773,485800003.0
2006-01-04 01:35:00,0.68771,0.68792,0.68762,0.68777,725400002.0
2006-01-04 01:40:00,0.68777,0.68812,0.68777,0.68802,669899994.0
2006-01-04 01:45:00,0.68804,0.68817,0.68797,0.6881,651099997.0
2006-01-04 01:50:00,0.68811,0.68822,0.68799,0.68811,791300001.0
2006-01-04 01:55:00,0.68812,0.68816,0.68787,0.68804,520700005.0
2006-01-04 02:00:00,0.68807,0.68823,0.68794,0.68814,676899998.0
2006-01-04 02:05:00,0.68818,0.68839,0.68808,0.68837,779699994.0
2006-01-04 02:10:00,0.68837,0.68858,0.68822,0.6883,838100005.0
2006-01-04 02:15:00,0.68828,0.68835,0.68809,0.68835,621600000.0
2006-01-04 02:20:00,0.68834,0.6884,0.68812,0.68817,642400004.0
2006-01-04 02:25:00,0.68819,0.68833,0.68812,0.6882,915200001.0
2006-01-04 02:30:00,0.68817,0.6884,0.68812,0.6884,642000002.0
2006-01-04 02:35:00,0.68845,0.68854,0.6882,0.68849,936699998.0
2006-01-04 02:40:00,0.68854,0.68875,0.68846,0.68858,882999993.0
2006-01-04 02:45:00,0.6886,0.68885,0.68814,0.68831,700200000.0
2006-01-04 02:50:00,0.68834,0.68849,0.68806,0.68823,693600002.0
2006-01-04 02:55:00,0.68817,0.68835,0.68803,0.68818,653900005.0
2006-01-04 03:00:00,0.68814,0.68861,0.68808,0.6884,806399999.0
2006-01-04 03:05:00,0.68846,0.68863,0.6884,0.68844,655200006.0
2006-01-04 03:10:00,0.68848,0.68851,0.68833,0.68851,526499995.0
2006-01-04 03:15:00,0.6886,0.6887,0.6883,0.68865,798499995.0
2006-01-04 03:20:00,0.68867,0.68885,0.68863,0.68879,507299991.0
2006-01-04 03:25:00,0.68879,0.68891,0.68873,0.68879,450300003.0
2006-01-04 03:30:00,0.68883,0.68887,0.68859,0.68883,693900005.0
2006-01-04 03:35:00,0.68883,0.68901,0.68882,0.68896,447300001.0
2006-01-04 03:40:00,0.6889,0.68904,0.68875,0.68893,480800005.0
2006-01-04 03:45:00,0.68897,0.68902,0.6888,0.68895,668399993.0
2006-01-04 03:50:00,0.68889,0.68901,0.68885,0.68898,812399997.0
2006-01-04 03:55:00,0.68898,0.689,0.68885,0.68896,610200000.0
2006-01-04 04:00:00,0.68907,0.68907,0.68882,0.68882,607599999.0
2006-01-04 04:05:00,0.68889,0.68942,0.68884,0.6892,783899997.0
2006-01-04 04:10:00,0.68926,0.68927,0.68875,0.68887,876800008.0
2006-01-04 04:15:00,0.68888,0.68915,0.68888,0.68897,462200007.0
2006-01-04 04:20:00,0.68899,0.68925,0.68893,0.689,685800003.0
2006-01-04 04:25:00,0.68907,0.68921,0.68861,0.68872,560800005.0
2006-01-04 04:30:00,0.68875,0.68896,0.68868,0.68891,510899994.0
2006-01-04 04:35:00,0.68893,0.68893,0.68871,0.68878,440599996.0
2006-01-04 04:40:00,0.68882,0.68888,0.6887,0.68885,735500000.0
2006-01-04 04:45:00,0.68881,0.68887,0.68873,0.68885,531300001.0
2006-01-04 04:50:00,0.68878,0.68887,0.68867,0.68871,458699992.0
2006-01-04 04:55:00,0.68861,0.68873,0.68848,0.68865,420899996.0
2006-01-04 05:00:00,0.68865,0.68881,0.68865,0.68875,475199998.0
2006-01-04 05:05:00,0.68886,0.6889,0.6887,0.68886,434900000.0
2006-01-04 05:10:00,0.68879,0.6889,0.6887,0.68885,503299997.0
2006-01-04 05:15:00,0.68888,0.68897,0.68867,0.68879,612599996.0
2006-01-04 05:20:00,0.68881,0.68907,0.68879,0.68883,618600001.0
2006-01-04 05:25:00,0.68888,0.68911,0.68861,0.68867,603200003.0
2006-01-04 05:30:00,0.68867,0.6888,0.6886,0.68872,890899998.0
2006-01-04 05:35:00,0.68873,0.68875,0.68855,0.68857,523699997.0
2006-01-04 05:40:00,0.68856,0.68857,0.68839,0.68846,511800005.0
2006-01-04 05:45:00,0.68841,0.68884,0.68841,0.68875,699699999.0
2006-01-04 05:50:00,0.6888,0.68883,0.68869,0.68875,453299998.0
2006-01-04 05:55:00,0.68876,0.68885,0.68866,0.68866,399300002.0
2006-01-04 06:00:00,0.68866,0.68871,0.68851,0.68858,587200002.0
2006-01-04 06:05:00,0.68865,0.68877,0.68865,0.68875,498500001.0
2006-01-04 06:10:00,0.6888,0.68883,0.68869,0.68873,588499998.0
2006-01-04 06:15:00,0.68867,0.68889,0.68867,0.68889,564400007.0
2006-01-04 06:20:00,0.68886,0.6891,0.68885,0.68902,447500001.0
2006-01-04 06:25:00,0.68907,0.68909,0.68895,0.689,580700002.0
2006-01-04 06:30:00,0.689,0.68909,0.68895,0.68905,384600000.0
2006-01-04 06:35:00,0.68905,0.68908,0.689,0.68901,364899999.0
2006-01-04 06:40:00,0.68905,0.68916,0.68895,0.689,737800005.0
2006-01-04 06:45:00,0.68909,0.68916,0.68902,0.6891,725900000.0
2006-01-04 06:50:00,0.68912,0.68923,0.68904,0.68909,754599999.0
2006-01-04 06:55:00,0.68909,0.68918,0.68904,0.68918,685299996.0
2006-01-04 07:00:00,0.68908,0.6891,0.6889,0.68904,655100005.0
2006-01-04 07:05:00,0.6891,0.68915,0.68899,0.68908,577300001.0
2006-01-04 07:10:00,0.6891,0.68914,0.68886,0.68889,355000001.0
2006-01-04 07:15:00,0.68893,0.68897,0.68882,0.68893,602099999.0
2006-01-04 07:20:00,0.68893,0.68897,0.68884,0.68884,557899996.0
2006-01-04 07:25:00,0.68892,0.68898,0.68885,0.68887,196800003.0
2006-01-04 07:30:00,0.68886,0.68899,0.68885,0.68895,625600005.0
2006-01-04 07:35:00,0.68894,0.68897,0.68886,0.68895,673800008.0
2006-01-04 07:40:00,0.68894,0.68904,0.68883,0.68887,929100001.0
2006-01-04 07:45:00,0.68887,0.68919,0.68887,0.68909,520800004.0
2006-01-04 07:50:00,0.6891,0.68917,0.68897,0.68905,880200003.0
2006-01-04 07:55:00,0.68906,0.68926,0.68899,0.68905,539600003.0
2006-01-04 08:00:00,0.68901,0.68922,0.68901,0.68921,723200003.0
2006-01-04 08:05:00,0.68914,0.68925,0.68899,0.68925,501799997.0
2006-01-04 08:10:00,0.68924,0.68924,0.6891,0.68911,995200002.0
2006-01-04 08:15:00,0.68908,0.68927,0.68904,0.68925,378000002.0
2006-01-04 08:20:00,0.68921,0.68921,0.68902,0.68913,629400000.0
2006-01-04 08:25:00,0.68912,0.68915,0.689,0.68915,495899996.0
2006-01-04 08:30:00,0.68915,0.68926,0.68915,0.68922,652200001.0
2006-01-04 08:35:00,0.68921,0.68927,0.68909,0.68918,583500000.0
2006-01-04 08:40:00,0.68913,0.68924,0.68907,0.68918,588999999.0
2006-01-04 08:45:00,0.68915,0.68928,0.68912,0.6892,749700000.0
2006-01-04 08:50:00,0.68918,0.68918,0.6889,0.68903,427300001.0
2006-01-04 08:55:00,0.68908,0.68908,0.68885,0.68885,486400003.0
2006-01-04 09:00:00,0.68876,0.68876,0.68841,0.68867,760399996.0
2006-01-04 09:05:00,0.68868,0.68884,0.68858,0.68869,725300002.0
2006-01-04 09:10:00,0.68877,0.68886,0.68854,0.68869,742699998.0
2006-01-04 09:15:00,0.68869,0.6888,0.6885,0.68856,679199995.0
2006-01-04 09:20:00,0.68856,0.68867,0.68848,0.6885,554900003.0
2006-01-04 09:25:00,0.68852,0.68871,0.68846,0.68846,716099996.0
2006-01-04 09:30:00,0.68848,0.68868,0.68848,0.68858,694699992.0
2006-01-04 09:35:00,0.68861,0.68866,0.68846,0.68848,553200007.0
2006-01-04 09:40:00,0.68849,0.6889,0.68844,0.68887,722400004.0
2006-01-04 09:45:00,0.68889,0.68899,0.68873,0.68898,892699999.0
2006-01-04 09:50:00,0.68904,0.68923,0.68891,0.68923,792999989.0
2006-01-04 09:55:00,0.68916,0.68917,0.68872,0.68872,685299992.0
2006-01-04 10:00:00,0.68867,0.68881,0.68859,0.68873,684900002.0
2006-01-04 10:05:00,0.68871,0.68877,0.68818,0.68834,1052399999.0
2006-01-04 10:10:00,0.68835,0.68835,0.68798,0.68808,650599999.0
2006-01-04 10:15:00,0.6881,0.68823,0.68805,0.68823,833999995.0
2006-01-04 10:20:00,0.68828,0.68864,0.68828,0.68839,646000004.0
2006-01-04 10:25:00,0.68839,0.68852,0.68816,0.68821,919700000.0
2006-01-04 10:30:00,0.68809,0.68809,0.68755,0.68779,622599994.0
2006-01-04 10:35:00,0.68781,0.68786,0.68768,0.68782,1065499995.0
2006-01-04 10:40:00,0.6878,0.68791,0.6876,0.68784,681199997.0
2006-01-04 10:45:00,0.68782,0.68796,0.6875,0.68763,676399989.0
2006-01-04 10:50:00,0.68763,0.6877,0.68749,0.68758,771900003.0
2006-01-04 10:55:00,0.68758,0.68763,0.68722,0.68733,644600004.0
2006-01-04 11:00:00,0.68736,0.68739,0.68714,0.68733,798899998.0
2006-01-04 11:05:00,0.68726,0.68729,0.68708,0.68718,512500003.0
2006-01-04 11:10:00,0.68718,0.68718,0.687,0.68703,668399998.0
2006-01-04 11:15:00,0.68711,0.68774,0.68711,0.68767,888600003.0
2006-01-04 11:20:00,0.68765,0.68787,0.68754,0.68765,670900007.0
2006-01-04 11:25:00,0.6876,0.68765,0.68745,0.68745,719699997.0
2006-01-04 11:30:00,0.6875,0.68836,0.68732,0.68832,835100001.0
2006-01-04 11:35:00,0.68831,0.68862,0.68828,0.68836,679499996.0
2006-01-04 11:40:00,0.68824,0.6883,0.68751,0.6878,807200001.0
2006-01-04 11:45:00,0.68783,0.68785,0.68754,0.68756,1045700002.0
2006-01-04 11:50:00,0.68748,0.68785,0.68748,0.68777,751599999.0
2006-01-04 11:55:00,0.68774,0.68774,0.68738,0.68747,844399996.0
2006-01-04 12:00:00,0.68743,0.68759,0.68724,0.68728,835100005.0
2006-01-04 12:05:00,0.68725,0.68734,0.68699,0.68717,949999991.0
2006-01-04 12:10:00,0.68718,0.68737,0.68716,0.68728,685400006.0
2006-01-04 12:15:00,0.68723,0.68745,0.68722,0.68722,546500002.0
2006-01-04 12:20:00,0.68722,0.68733,0.68722,0.68732,727399998.0
2006-01-04 12:25:00,0.68723,0.68738,0.68719,0.68722,677900003.0
2006-01-04 12:30:00,0.68724,0.6873,0.68701,0.68701,584899994.0
2006-01-04 12:35:00,0.68699,0.68724,0.68695,0.68723,612899997.0
2006-01-04 12:40:00,0.68717,0.68724,0.68709,0.68709,465800002.0
2006-01-04 12:45:00,0.68703,0.68711,0.68685,0.68705,603699994.0
2006-01-04 12:50:00,0.68709,0.68725,0.68705,0.68725,849399990.0
2006-01-04 12:55:00,0.6872,0.68731,0.68698,0.68698,790500003.0
2006-01-04 13:00:00,0.68701,0.68707,0.6866,0.68672,648099998.0
2006-01-04 13:05:00,0.68677,0.68695,0.68674,0.68693,745200000.0
2006-01-04 13:10:00,0.68692,0.6872,0.68692,0.68712,652000003.0
2006-01-04 13:15:00,0.68705,0.68711,0.6869,0.68694,707299994.0
2006-01-04 13:20:00,0.68688,0.68707,0.68688,0.68699,658500006.0
2006-01-04 13:25:00,0.68699,0.68707,0.68683,0.6869,754099994.0
2006-01-04 13:30:00,0.68693,0.68716,0.68693,0.68712,577100003.0
2006-01-04 13:35:00,0.68712,0.68725,0.6871,0.68717,607399997.0
2006-01-04 13:40:00,0.6872,0.68745,0.6871,0.68732,861399996.0
2006-01-04 13:45:00,0.68735,0.68757,0.68734,0.68744,892800000.0
2006-01-04 13:50:00,0.68741,0.68756,0.68739,0.68748,864900001.0
2006-01-04 13:55:00,0.68749,0.68767,0.68744,0.68764,813200001.0
2006-01-04 14:00:00,0.68752,0.68758,0.6874,0.68757,911900005.0
2006-01-04 14:05:00,0.68752,0.68768,0.68726,0.6873,1103199998.0
2006-01-04 14:10:00,0.68732,0.68743,0.68703,0.68708,505100003.0
2006-01-04 14:15:00,0.68705,0.68715,0.68691,0.68705,566299993.0
2006-01-04 14:20:00,0.6871,0.68727,0.68704,0.68727,824499999.0
2006-01-04 14:25:00,0.6873,0.68757,0.68719,0.68754,736000002.0
2006-01-04 14:30:00,0.68756,0.68767,0.68748,0.6875,789000000.0
2006-01-04 14:35:00,0.68743,0.68828,0.68743,0.68822,915200006.0
2006-01-04 14:40:00,0.68813,0.68813,0.6877,0.68801,849999996.0
2006-01-04 14:45:00,0.68802,0.6881,0.68771,0.68804,592600003.0
2006-01-04 14:50:00,0.68802,0.68817,0.68792,0.68809,810199989.0
2006-01-04 14:55:00,0.68809,0.68812,0.68797,0.68812,615000004.0
2006-01-04 15:00:00,0.68819,0.68829,0.68794,0.68821,891400000.0
2006-01-04 15:05:00,0.68818,0.68839,0.68813,0.68817,671899999.0
2006-01-04 15:10:00,0.6882,0.68827,0.688,0.688,934099992.0
2006-01-04 15:15:00,0.688,0.68809,0.68784,0.68786,771300003.0
2006-01-04 15:20:00,0.68793,0.6882,0.68786,0.68816,987899998.0
2006-01-04 15:25:00,0.68817,0.68824,0.68807,0.68808,694299999.0
2006-01-04 15:30:00,0.68806,0.68839,0.68806,0.68825,662000002.0
2006-01-04 15:35:00,0.68835,0.68847,0.6882,0.68838,934100001.0
2006-01-04 15:40:00,0.68841,0.68876,0.68841,0.68857,730899998.0
2006-01-04 15:45:00,0.68858,0.68858,0.68825,0.68829,892300003.0
2006-01-04 15:50:00,0.68834,0.68865,0.68834,0.68861,766499997.0
2006-01-04 15:55:00,0.6886,0.68865,0.6883,0.68834,573100000.0
2006-01-04 16:00:00,0.68831,0.68846,0.68772,0.68798,606200001.0
2006-01-04 16:05:00,0.68799,0.68841,0.68799,0.68841,798699999.0
2006-01-04 16:10:00,0.68837,0.68837,0.68817,0.68819,584399995.0
2006-01-04 16:15:00,0.68812,0.68817,0.68793,0.68806,752499999.0
2006-01-04 16:20:00,0.68807,0.68811,0.68784,0.6879,1114099988.0
2006-01-04 16:25:00,0.6879,0.68828,0.68786,0.68822,736800001.0
2006-01-04 16:30:00,0.68814,0.68818,0.68796,0.68807,836000001.0
2006-01-04 16:35:00,0.68817,0.68844,0.68817,0.68835,904700000.0
2006-01-04 16:40:00,0.68838,0.68845,0.68805,0.68805,693300001.0
2006-01-04 16:45:00,0.68806,0.6881,0.68766,0.68768,679600001.0
2006-01-04 16:50:00,0.68766,0.68778,0.68749,0.68776,741400008.0
2006-01-04 16:55:00,0.6878,0.68798,0.6878,0.68797,840799993.0
2006-01-04 17:00:00,0.68789,0.68798,0.6875,0.68755,767700001.0
2006-01-04 17:05:00,0.68749,0.68774,0.68748,0.6875,730999998.0
2006-01-04 17:10:00,0.68753,0.68753,0.68709,0.68744,583600001.0
2006-01-04 17:15:00,0.68746,0.68747,0.68724,0.68725,926500005.0
2006-01-04 17:20:00,0.68729,0.68738,0.68712,0.68737,683500006.0
2006-01-04 17:25:00,0.6874,0.68744,0.68686,0.68686,590400008.0
2006-01-04 17:30:00,0.68684,0.68732,0.68681,0.68722,764400005.0
2006-01-04 17:35:00,0.68722,0.68722,0.68637,0.68642,827099988.0
2006-01-04 17:40:00,0.68635,0.68645,0.68621,0.68641,538100001.0
2006-01-04 17:45:00,0.68637,0.68674,0.68637,0.6867,971499994.0
2006-01-04 17:50:00,0.68665,0.6871,0.68658,0.6871,733499998.0
2006-01-04 17:55:00,0.68707,0.68709,0.68682,0.68687,655400004.0
2006-01-04 18:00:00,0.68691,0.68698,0.68669,0.68684,5368900025.0
2006-01-04 18:05:00,0.6868,0.6876,0.68646,0.68656,4660200013.0
2006-01-04 18:10:00,0.68661,0.68677,0.6864,0.68677,5970999984.0
2006-01-04 18:15:00,0.68679,0.68718,0.68674,0.68718,5246600014.0
2006-01-04 18:20:00,0.68722,0.68742,0.68703,0.68707,5074900018.0
2006-01-04 18:25:00,0.68708,0.68724,0.68669,0.68686,4135699984.0
2006-01-04 18:30:00,0.68692,0.68721,0.68689,0.68712,4294700001.0
2006-01-04 18:35:00,0.68714,0.68717,0.68691,0.68695,1917999997.0
2006-01-04 18:40:00,0.68692,0.68702,0.68656,0.68699,2602300003.0
2006-01-04 18:45:00,0.68703,0.68718,0.68698,0.68714,1365699997.0
2006-01-04 18:50:00,0.68713,0.68734,0.68712,0.68731,1787400001.0
2006-01-04 18:55:00,0.6873,0.68741,0.68717,0.68728,2888500007.0
2006-01-04 19:00:00,0.68731,0.68785,0.68731,0.68772,2072199990.0
2006-01-04 19:05:00,0.68769,0.68782,0.68755,0.68768,2777700013.0
2006-01-04 19:10:00,0.68769,0.68771,0.68749,0.6875,1525299983.0
2006-01-04 19:15:00,0.6875,0.68772,0.68747,0.68751,2234399993.0
2006-01-04 19:20:00,0.68747,0.6886,0.68744,0.6883,1509999995.0
2006-01-04 19:25:00,0.68824,0.68852,0.68803,0.68848,2169800010.0
2006-01-04 19:30:00,0.68855,0.68887,0.68855,0.68861,2310599996.0
2006-01-04 19:35:00,0.68858,0.68896,0.68852,0.6889,2564099999.0
2006-01-04 19:40:00,0.68884,0.68884,0.68863,0.68863,1916800005.0
2006-01-04 19:45:00,0.68867,0.6887,0.68836,0.68841,876200001.0
2006-01-04 19:50:00,0.68841,0.68861,0.68835,0.68859,1091299989.0
2006-01-04 19:55:00,0.68861,0.68868,0.68855,0.68862,1965400003.0
2006-01-04 20:00:00,0.68873,0.68939,0.68873,0.68933,888399997.0
2006-01-04 20:05:00,0.68942,0.6895,0.6893,0.68935,1115699999.0
2006-01-04 20:10:00,0.68933,0.68946,0.6892,0.6892,2149499991.0
2006-01-04 20:15:00,0.6892,0.6894,0.68903,0.68933,2458399996.0
2006-01-04 20:20:00,0.68938,0.68954,0.68921,0.68921,1367299996.0
2006-01-04 20:25:00,0.68923,0.68936,0.68905,0.68907,2576999997.0
2006-01-04 20:30:00,0.68908,0.68926,0.68897,0.68919,5316799979.0
2006-01-04 20:35:00,0.68924,0.68931,0.68911,0.68929,2656300005.0
2006-01-04 20:40:00,0.68927,0.68931,0.68917,0.6892,2186400013.0
2006-01-04 20:45:00,0.68919,0.68922,0.68906,0.68915,2098999996.0
2006-01-04 20:50:00,0.6892,0.68932,0.68905,0.68925,4063700003.0
2006-01-04 20:55:00,0.68925,0.68932,0.68914,0.68921,4992400009.0
2006-01-04 21:00:00,0.68923,0.68928,0.68905,0.68915,4296699995.0
2006-01-04 21:05:00,0.68917,0.68936,0.68917,0.68934,1970299992.0
2006-01-04 21:10:00,0.68937,0.68949,0.68937,0.68947,1800199998.0
2006-01-04 21:15:00,0.68947,0.68948,0.6893,0.6893,1367799995.0
2006-01-04 21:20:00,0.68932,0.68944,0.68929,0.68935,2660199989.0
2006-01-04 21:25:00,0.68936,0.6895,0.68935,0.68937,767499995.0
2006-01-04 21:30:00,0.68933,0.68943,0.68927,0.68933,1755000001.0
2006-01-04 21:35:00,0.68937,0.68945,0.6893,0.68943,732200000.0
2006-01-04 21:40:00,0.68937,0.68956,0.68937,0.68947,1419399992.0
2006-01-04 21:45:00,0.68948,0.68955,0.68936,0.68949,1062300002.0
2006-01-04 21:50:00,0.68947,0.68951,0.6893,0.68938,998299990.0
2006-01-04 21:55:00,0.68938,0.68956,0.68936,0.68956,1293100003.0
2006-01-04 22:00:00,0.68969,0.68973,0.68938,0.68964,1805100010.0
2006-01-04 22:05:00,0.6896,0.68966,0.68948,0.68953,1056299991.0
2006-01-04 22:10:00,0.68952,0.68959,0.68935,0.68947,810100007.0
2006-01-04 22:15:00,0.68951,0.68962,0.68947,0.68962,1594100004.0
2006-01-04 22:20:00,0.68963,0.68974,0.68959,0.68966,1655800003.0
2006-01-04 22:25:00,0.68965,0.68975,0.68961,0.68965,1339900009.0
2006-01-04 22:30:00,0.68968,0.68968,0.6895,0.6895,969000005.0
2006-01-04 22:35:00,0.6895,0.68966,0.6894,0.68962,1086900006.0
2006-01-04 22:40:00,0.6896,0.68971,0.68945,0.68963,1093899997.0
2006-01-04 22:45:00,0.68965,0.68966,0.68948,0.68956,988899999.0
2006-01-04 22:50:00,0.68961,0.68973,0.68959,0.68968,541399998.0
2006-01-04 22:55:00,0.68967,0.68979,0.68959,0.68959,1012699993.0
2006-01-04 23:00:00,0.68946,0.6898,0.68946,0.68967,678599996.0
2006-01-04 23:05:00,0.68968,0.68972,0.68958,0.68965,750199996.0
2006-01-04 23:10:00,0.68963,0.68972,0.6896,0.68968,562700000.0
2006-01-04 23:15:00,0.68968,0.68972,0.68956,0.68958,484999999.0
2006-01-04 23:20:00,0.68958,0.68965,0.68949,0.68951,650100008.0
2006-01-04 23:25:00,0.68952,0.68958,0.6894,0.6894,399199998.0
2006-01-04 23:30:00,0.68943,0.68955,0.6894,0.68952,924000002.0
2006-01-04 23:35:00,0.68953,0.68953,0.68925,0.68929,596100000.0
2006-01-04 23:40:00,0.68929,0.68946,0.68929,0.68936,646999991.0
2006-01-04 23:45:00,0.68933,0.68945,0.68921,0.68922,336500003.0
2006-01-04 23:50:00,0.68914,0.68922,0.68898,0.689,687899997.0
2006-01-04 23:55:00,0.68907,0.68915,0.68874,0.68898,541400002.0
2006-01-05 00:00:00,0.68897,0.68914,0.68865,0.68895,939100002.0
2006-01-05 00:05:00,0.68909,0.68954,0.68883,0.6892,865300008.0
2006-01-05 00:10:00,0.68903,0.68923,0.68877,0.68887,939499997.0
2006-01-05 00:15:00,0.6891,0.6894,0.68897,0.68918,797300006.0
2006-01-05 00:20:00,0.68919,0.68938,0.68905,0.68917,1024900001.0
2006-01-05 00:25:00,0.68917,0.68938,0.68902,0.68908,744800003.0
2006-01-05 00:30:00,0.68914,0.68943,0.68911,0.68943,599100006.0
2006-01-05 00:35:00,0.68939,0.68947,0.68932,0.68938,415100002.0
2006-01-05 00:40:00,0.68942,0.68943,0.68921,0.68923,503900001.0
2006-01-05 00:45:00,0.68923,0.68933,0.6892,0.68923,722000004.0
2006-01-05 00:50:00,0.6893,0.68947,0.6892,0.68936,617300000.0
2006-01-05 00:55:00,0.68945,0.68954,0.68912,0.68912,349700003.0
2006-01-05 01:00:00,0.68912,0.68964,0.68912,0.68953,739400009.0
2006-01-05 01:05:00,0.68956,0.68956,0.68936,0.68938,696000003.0
2006-01-05 01:10:00,0.6894,0.68944,0.68926,0.68935,695300003.0
2006-01-05 01:15:00,0.6893,0.68932,0.68915,0.68925,651900000.0
2006-01-05 01:20:00,0.68925,0.68929,0.68913,0.68913,619600006.0
2006-01-05 01:25:00,0.68913,0.68932,0.68913,0.68932,500200009.0
2006-01-05 01:30:00,0.68927,0.68932,0.68911,0.6892,398599997.0
2006-01-05 01:35:00,0.6892,0.68928,0.6891,0.68917,726100001.0
2006-01-05 01:40:00,0.68913,0.68923,0.68891,0.68901,610199999.0
2006-01-05 01:45:00,0.68903,0.68913,0.6889,0.6889,681800001.0
2006-01-05 01:50:00,0.68891,0.68924,0.68891,0.68905,550599990.0
2006-01-05 01:55:00,0.68905,0.6891,0.689,0.68904,685599993.0
2006-01-05 02:00:00,0.68909,0.68911,0.68894,0.68899,554399999.0
2006-01-05 02:05:00,0.68898,0.68914,0.68888,0.68901,759700000.0
2006-01-05 02:10:00,0.68903,0.68906,0.68894,0.68901,673499998.0
2006-01-05 02:15:00,0.68897,0.68908,0.68895,0.68908,562900003.0
2006-01-05 02:20:00,0.68908,0.68922,0.689,0.68903,576399996.0
2006-01-05 02:25:00,0.68907,0.68923,0.68906,0.6892,641399999.0
2006-01-05 02:30:00,0.68917,0.68919,0.689,0.6891,509900005.0
2006-01-05 02:35:00,0.68903,0.6891,0.68895,0.68895,480200001.0
2006-01-05 02:40:00,0.68905,0.68928,0.68905,0.68928,671999996.0
2006-01-05 02:45:00,0.68918,0.68918,0.68897,0.68901,449200002.0
2006-01-05 02:50:00,0.689,0.68927,0.68898,0.68898,723800002.0
2006-01-05 02:55:00,0.68888,0.68893,0.68871,0.68891,680100007.0
2006-01-05 03:00:00,0.68895,0.68895,0.6886,0.6886,626400014.0
2006-01-05 03:05:00,0.68858,0.68858,0.68834,0.68842,878700005.0
2006-01-05 03:10:00,0.68839,0.68855,0.68826,0.68839,442099997.0
2006-01-05 03:15:00,0.68844,0.68867,0.68833,0.68858,721800003.0
2006-01-05 03:20:00,0.68851,0.68877,0.68849,0.6886,721100002.0
2006-01-05 03:25:00,0.68856,0.6888,0.68856,0.68865,753099995.0
2006-01-05 03:30:00,0.68866,0.68897,0.68865,0.68893,605500005.0
2006-01-05 03:35:00,0.6889,0.68905,0.68885,0.689,604999992.0
2006-01-05 03:40:00,0.68891,0.68891,0.68876,0.6889,401799998.0
2006-01-05 03:45:00,0.68892,0.68895,0.68878,0.68893,629600005.0
2006-01-05 03:50:00,0.68891,0.68896,0.68873,0.68887,528200005.0
2006-01-05 03:55:00,0.68887,0.6889,0.68882,0.68883,421900001.0
2006-01-05 04:00:00,0.6889,0.68891,0.68875,0.68883,665599998.0
2006-01-05 04:05:00,0.68881,0.68898,0.68877,0.68889,655700004.0
2006-01-05 04:10:00,0.68895,0.68895,0.68875,0.68881,561099998.0
2006-01-05 04:15:00,0.68882,0.68903,0.68882,0.68884,614199996.0
2006-01-05 04:20:00,0.68882,0.6889,0.6888,0.6889,673700005.0
2006-01-05 04:25:00,0.6889,0.68895,0.68873,0.68883,626200000.0
2006-01-05 04:30:00,0.68881,0.68895,0.68878,0.68885,427099999.0
2006-01-05 04:35:00,0.68885,0.68887,0.68877,0.6888,362299999.0
2006-01-05 04:40:00,0.68885,0.68887,0.68878,0.68887,454700003.0
2006-01-05 04:45:00,0.6888,0.68885,0.68865,0.6887,609000003.0
2006-01-05 04:50:00,0.68868,0.68878,0.68863,0.68873,789400008.0
2006-01-05 04:55:00,0.68868,0.68887,0.68868,0.68869,407600001.0
2006-01-05 05:00:00,0.68865,0.68878,0.68865,0.68875,492200004.0
2006-01-05 05:05:00,0.68875,0.68875,0.68856,0.68864,457700002.0
2006-01-05 05:10:00,0.68862,0.68881,0.68862,0.68877,668200001.0
2006-01-05 05:15:00,0.68872,0.68877,0.68861,0.68873,524700002.0
2006-01-05 05:20:00,0.6887,0.68882,0.68859,0.68865,355100003.0
2006-01-05 05:25:00,0.6887,0.68888,0.68864,0.68886,619900004.0
2006-01-05 05:30:00,0.68886,0.68897,0.68882,0.68884,821199991.0
2006-01-05 05:35:00,0.68886,0.68886,0.68875,0.68877,425700000.0
2006-01-05 05:40:00,0.68881,0.68881,0.68856,0.68865,536600007.0
2006-01-05 05:45:00,0.68863,0.68865,0.68852,0.68855,548199999.0
2006-01-05 05:50:00,0.68862,0.68871,0.68859,0.68865,594000004.0
2006-01-05 05:55:00,0.68865,0.68872,0.68859,0.68863,414599999.0
2006-01-05 06:00:00,0.68864,0.68873,0.68858,0.68863,491200003.0
2006-01-05 06:05:00,0.68866,0.68881,0.68858,0.68877,683599995.0
2006-01-05 06:10:00,0.68873,0.68878,0.68861,0.68866,466299991.0
2006-01-05 06:15:00,0.68861,0.6887,0.68855,0.6887,548499995.0
2006-01-05 06:20:00,0.68867,0.6887,0.68855,0.68857,469200001.0
2006-01-05 06:25:00,0.68854,0.68878,0.68852,0.68875,502799997.0
2006-01-05 06:30:00,0.68875,0.68879,0.6887,0.68873,422600002.0
2006-01-05 06:35:00,0.68877,0.68883,0.68865,0.68867,612400001.0
2006-01-05 06:40:00,0.68867,0.68872,0.68856,0.6886,572100001.0
2006-01-05 06:45:00,0.68867,0.68867,0.68851,0.68863,951799999.0
2006-01-05 06:50:00,0.68855,0.68858,0.68848,0.68852,263000002.0
2006-01-05 06:55:00,0.68855,0.68857,0.6885,0.68855,324900003.0
2006-01-05 07:00:00,0.68848,0.6887,0.68844,0.68862,659300002.0
2006-01-05 07:05:00,0.68859,0.68864,0.68833,0.68842,560399999.0
2006-01-05 07:10:00,0.68843,0.68863,0.68843,0.68857,499600000.0
2006-01-05 07:15:00,0.6886,0.68872,0.6886,0.68871,619000006.0
2006-01-05 07:20:00,0.68873,0.68877,0.68867,0.68872,397200000.0
2006-01-05 07:25:00,0.6887,0.68878,0.68855,0.68878,473699998.0
2006-01-05 07:30:00,0.68878,0.68885,0.68872,0.68876,693099999.0
2006-01-05 07:35:00,0.68875,0.68893,0.6887,0.68884,721200000.0
2006-01-05 07:40:00,0.68888,0.6893,0.68888,0.6893,488800007.0
2006-01-05 07:45:00,0.68932,0.68955,0.68931,0.68955,621599999.0
2006-01-05 07:50:00,0.68965,0.68973,0.68931,0.68931,609299997.0
2006-01-05 07:55:00,0.6893,0.68941,0.6892,0.68934,742899998.0
2006-01-05 08:00:00,0.6893,0.68943,0.68926,0.68942,602999995.0
2006-01-05 08:05:00,0.68938,0.68943,0.68932,0.68938,388799998.0
2006-01-05 08:10:00,0.68945,0.68954,0.6894,0.68942,609300008.0
2006-01-05 08:15:00,0.68937,0.68937,0.68924,0.68929,687899988.0
2006-01-05 08:20:00,0.68934,0.68963,0.68931,0.68947,712100008.0
2006-01-05 08:25:00,0.68952,0.68958,0.68917,0.68922,774999999.0
2006-01-05 08:30:00,0.68922,0.6893,0.68916,0.6893,665800004.0
2006-01-05 08:35:00,0.6893,0.68931,0.68901,0.68918,587100005.0
2006-01-05 08:40:00,0.68914,0.68936,0.68913,0.68931,659299998.0
2006-01-05 08:45:00,0.68927,0.6894,0.68913,0.68937,547899995.0
2006-01-05 08:50:00,0.68934,0.68934,0.68888,0.6889,621599998.0
2006-01-05 08:55:00,0.68895,0.68913,0.68888,0.68888,652699994.0
2006-01-05 09:00:00,0.68878,0.68902,0.68867,0.68893,722099998.0
2006-01-05 09:05:00,0.68898,0.68898,0.68854,0.68862,792300004.0
2006-01-05 09:10:00,0.68865,0.68871,0.68852,0.68852,567599992.0
2006-01-05 09:15:00,0.68856,0.68865,0.68828,0.68834,708800002.0
2006-01-05 09:20:00,0.68837,0.68848,0.68813,0.68845,742699999.0
2006-01-05 09:25:00,0.68845,0.68858,0.68841,0.68849,593000004.0
2006-01-05 09:30:00,0.68851,0.68874,0.68842,0.68874,545199997.0
2006-01-05 09:35:00,0.68878,0.68896,0.68869,0.68885,883099995.0
2006-01-05 09:40:00,0.68889,0.68896,0.68866,0.68871,818099993.0
2006-01-05 09:45:00,0.68858,0.68866,0.68851,0.68861,893399992.0
2006-01-05 09:50:00,0.68863,0.68941,0.68855,0.68925,620199999.0
2006-01-05 09:55:00,0.68913,0.68935,0.68902,0.68905,591299996.0
2006-01-05 10:00:00,0.68902,0.68904,0.68871,0.6889,587100000.0
2006-01-05 10:05:00,0.68892,0.6891,0.68892,0.68908,653399997.0
2006-01-05 10:10:00,0.68914,0.68957,0.68913,0.68946,616799998.0
2006-01-05 10:15:00,0.68947,0.68961,0.68943,0.68949,755300002.0
2006-01-05 10:20:00,0.68948,0.69003,0.68932,0.69003,702200005.0
2006-01-05 10:25:00,0.69013,0.69015,0.68939,0.68939,707300005.0
2006-01-05 10:30:00,0.68942,0.68955,0.68933,0.68953,602999999.0
2006-01-05 10:35:00,0.68957,0.68959,0.6894,0.68952,762500006.0
2006-01-05 10:40:00,0.68956,0.68991,0.68956,0.6898,615299996.0
2006-01-05 10:45:00,0.6898,0.69009,0.68964,0.68975,637600008.0
2006-01-05 10:50:00,0.68975,0.69067,0.6897,0.69051,868400000.0
2006-01-05 10:55:00,0.69063,0.69081,0.69058,0.69067,904700003.0
2006-01-05 11:00:00,0.6906,0.69068,0.69023,0.69048,405199999.0
2006-01-05 11:05:00,0.69039,0.69046,0.6901,0.69028,631300003.0
2006-01-05 11:10:00,0.69034,0.69034,0.68965,0.68998,761199992.0
2006-01-05 11:15:00,0.69009,0.69018,0.68995,0.6901,525899996.0
2006-01-05 11:20:00,0.69007,0.69024,0.69002,0.69014,604600003.0
2006-01-05 11:25:00,0.69011,0.69031,0.6901,0.69011,778999995.0
2006-01-05 11:30:00,0.69014,0.69014,0.68922,0.68947,528499997.0
2006-01-05 11:35:00,0.68954,0.69003,0.68954,0.68965,572799997.0
2006-01-05 11:40:00,0.68961,0.68966,0.68942,0.68958,574900001.0
2006-01-05 11:45:00,0.68953,0.68957,0.68923,0.68926,868799997.0
2006-01-05 11:50:00,0.68918,0.68935,0.68912,0.68912,561799999.0
2006-01-05 11:55:00,0.68912,0.68912,0.6888,0.68912,739699993.0
2006-01-05 12:00:00,0.6891,0.68934,0.68904,0.68934,876499997.0
2006-01-05 12:05:00,0.68924,0.68935,0.68919,0.68927,768900005.0
2006-01-05 12:10:00,0.68931,0.69001,0.68931,0.69001,530700005.0
2006-01-05 12:15:00,0.69003,0.69048,0.69,0.69026,785800010.0
2006-01-05 12:20:00,0.69027,0.69052,0.69017,0.69047,708700000.0
2006-01-05 12:25:00,0.6905,0.69077,0.6905,0.6907,860599998.0
2006-01-05 12:30:00,0.69065,0.69069,0.6905,0.69064,793900002.0
2006-01-05 12:35:00,0.69059,0.69065,0.69037,0.69043,639499994.0
2006-01-05 12:40:00,0.69048,0.6905,0.69027,0.69035,854299997.0
2006-01-05 12:45:00,0.69033,0.69058,0.69025,0.69031,637699995.0
2006-01-05 12:50:00,0.69022,0.69025,0.68997,0.69013,839100008.0
2006-01-05 12:55:00,0.69009,0.6902,0.69003,0.69007,853900007.0
2006-01-05 13:00:00,0.69006,0.69019,0.68978,0.68989,586400004.0
2006-01-05 13:05:00,0.68986,0.69015,0.68984,0.69006,507200002.0
2006-01-05 13:10:00,0.69,0.69031,0.69,0.69025,587500004.0
2006-01-05 13:15:00,0.6902,0.69041,0.69019,0.69034,827900003.0
2006-01-05 13:20:00,0.69031,0.69032,0.68997,0.69001,842699998.0
2006-01-05 13:25:00,0.69004,0.69005,0.68976,0.6898,615099994.0
2006-01-05 13:30:00,0.68979,0.69003,0.68975,0.6898,507000001.0
2006-01-05 13:35:00,0.68973,0.6898,0.68944,0.68963,666100004.0
2006-01-05 13:40:00,0.68967,0.68967,0.68945,0.68954,635000007.0
2006-01-05 13:45:00,0.68947,0.68953,0.68903,0.68908,730699998.0
2006-01-05 13:50:00,0.68908,0.6893,0.68906,0.68913,867799999.0
2006-01-05 13:55:00,0.68914,0.68922,0.6888,0.68909,656699999.0
2006-01-05 14:00:00,0.68907,0.68912,0.68881,0.68898,732499993.0
2006-01-05 14:05:00,0.68894,0.68918,0.68894,0.6891,846800009.0
2006-01-05 14:10:00,0.68914,0.68914,0.6889,0.68904,335500000.0
2006-01-05 14:15:00,0.68907,0.68907,0.68885,0.68891,648100005.0
2006-01-05 14:20:00,0.68893,0.68906,0.68891,0.68903,671800012.0
2006-01-05 14:25:00,0.68903,0.68903,0.68854,0.68857,728999998.0
2006-01-05 14:30:00,0.68857,0.68869,0.6885,0.68868,682000003.0
2006-01-05 14:35:00,0.68874,0.68887,0.68868,0.68882,694300002.0
2006-01-05 14:40:00,0.68883,0.68922,0.68878,0.68922,714700006.0
2006-01-05 14:45:00,0.68927,0.68933,0.68917,0.68917,810899991.0
2006-01-05 14:50:00,0.6892,0.68925,0.68899,0.68899,558200003.0
2006-01-05 14:55:00,0.68901,0.68934,0.689,0.68922,782199998.0
2006-01-05 15:00:00,0.68922,0.68925,0.68909,0.68909,861100001.0
2006-01-05 15:05:00,0.68905,0.68914,0.68893,0.68895,1098100009.0
2006-01-05 15:10:00,0.68894,0.68897,0.68867,0.68867,673900000.0
2006-01-05 15:15:00,0.68867,0.68917,0.68867,0.68916,816300000.0
2006-01-05 15:20:00,0.68918,0.68945,0.68918,0.68945,800500007.0
2006-01-05 15:25:00,0.68939,0.68957,0.68932,0.68948,571399994.0
2006-01-05 15:30:00,0.68945,0.68958,0.68942,0.68949,1000400009.0
2006-01-05 15:35:00,0.68955,0.68955,0.68926,0.68947,894300010.0
2006-01-05 15:40:00,0.68937,0.6895,0.68917,0.68917,598700000.0
2006-01-05 15:45:00,0.68917,0.68937,0.68908,0.68932,629999997.0
2006-01-05 15:50:00,0.68928,0.68936,0.68914,0.68916,711299996.0
2006-01-05 15:55:00,0.68914,0.68914,0.68903,0.68907,673200000.0
2006-01-05 16:00:00,0.6891,0.68919,0.68902,0.68916,648200004.0
2006-01-05 16:05:00,0.68915,0.68922,0.689,0.68906,493100005.0
2006-01-05 16:10:00,0.68905,0.68924,0.68905,0.68908,562599996.0
2006-01-05 16:15:00,0.68905,0.68915,0.68902,0.68905,314000000.0
2006-01-05 16:20:00,0.68902,0.68925,0.68902,0.68917,630699986.0
2006-01-05 16:25:00,0.68917,0.68926,0.6891,0.68913,734000001.0
2006-01-05 16:30:00,0.68917,0.68922,0.68906,0.68912,618200004.0
2006-01-05 16:35:00,0.6892,0.68924,0.68909,0.68924,541699998.0
2006-01-05 16:40:00,0.68923,0.68937,0.6891,0.68932,703999997.0
2006-01-05 16:45:00,0.68923,0.68973,0.68923,0.68962,900700006.0
2006-01-05 16:50:00,0.68963,0.68963,0.68933,0.6895,824100001.0
2006-01-05 16:55:00,0.68949,0.68953,0.68934,0.68936,805999994.0
2006-01-05 17:00:00,0.68935,0.68942,0.6889,0.68919,767899998.0
2006-01-05 17:05:00,0.68922,0.68936,0.68904,0.68908,950199996.0
2006-01-05 17:10:00,0.68906,0.6891,0.68892,0.6891,602999994.0
2006-01-05 17:15:00,0.68905,0.68905,0.68864,0.68865,816199992.0
2006-01-05 17:20:00,0.68872,0.68876,0.68863,0.68868,868800004.0
2006-01-05 17:25:00,0.68871,0.68875,0.68808,0.68808,869100008.0
2006-01-05 17:30:00,0.688,0.6881,0.68791,0.68807,711799996.0
2006-01-05 17:35:00,0.68813,0.68826,0.68796,0.68799,481600002.0
2006-01-05 17:40:00,0.68801,0.68834,0.68801,0.68828,726300000.0
2006-01-05 17:45:00,0.68824,0.68827,0.68811,0.68819,710000004.0
2006-01-05 17:50:00,0.68816,0.68839,0.68816,0.68838,505500006.0
2006-01-05 17:55:00,0.68838,0.68867,0.68838,0.68865,864699993.0
2006-01-05 18:00:00,0.68866,0.68885,0.68847,0.68883,5710199990.0
2006-01-05 18:05:00,0.68876,0.68908,0.6882,0.68898,5918899977.0
2006-01-05 18:10:00,0.68908,0.68927,0.68903,0.68906,5684799984.0
2006-01-05 18:15:00,0.6882,0.68895,0.6882,0.68888,4333099994.0
2006-01-05 18:20:00,0.68893,0.68898,0.68863,0.68867,4949200020.0
2006-01-05 18:25:00,0.68867,0.68872,0.68855,0.68864,3933200026.0
2006-01-05 18:30:00,0.68863,0.68875,0.68855,0.68868,3326100006.0
2006-01-05 18:35:00,0.68871,0.68875,0.68843,0.6886,2081699984.0
2006-01-05 18:40:00,0.68868,0.68894,0.68863,0.68884,2680900001.0
2006-01-05 18:45:00,0.68882,0.6889,0.68861,0.68883,1298800000.0
2006-01-05 18:50:00,0.68888,0.68902,0.68872,0.6889,2289500000.0
2006-01-05 18:55:00,0.68886,0.68891,0.68875,0.68877,2990799999.0
2006-01-05 19:00:00,0.68875,0.68876,0.68855,0.68865,2042800002.0
2006-01-05 19:05:00,0.68861,0.68869,0.68841,0.68852,2568800004.0
2006-01-05 19:10:00,0.68858,0.68863,0.68839,0.6884,1490299997.0
2006-01-05 19:15:00,0.68836,0.68843,0.68819,0.68821,2006099998.0
2006-01-05 19:20:00,0.68817,0.68824,0.68801,0.68806,1333199999.0
2006-01-05 19:25:00,0.68804,0.68807,0.68792,0.688,2201200003.0
2006-01-05 19:30:00,0.68795,0.68795,0.68756,0.6878,2467199983.0
2006-01-05 19:35:00,0.68781,0.68821,0.68781,0.68818,3024400008.0
2006-01-05 19:40:00,0.68818,0.68874,0.68818,0.68839,1845900001.0
2006-01-05 19:45:00,0.6884,0.68854,0.68822,0.68822,995900002.0
2006-01-05 19:50:00,0.6882,0.68833,0.68816,0.68821,1245800009.0
2006-01-05 19:55:00,0.68825,0.68841,0.6882,0.68833,1368399995.0
2006-01-05 20:00:00,0.68839,0.68842,0.6883,0.68839,864899997.0
2006-01-05 20:05:00,0.6884,0.6886,0.68831,0.6886,1329800004.0
2006-01-05 20:10:00,0.68858,0.68862,0.6884,0.68858,1952699991.0
2006-01-05 20:15:00,0.68861,0.68866,0.68846,0.6885,2273799998.0
2006-01-05 20:20:00,0.68854,0.68862,0.68845,0.68854,1448099996.0
2006-01-05 20:25:00,0.68855,0.68861,0.68836,0.68837,3003200000.0
2006-01-05 20:30:00,0.68838,0.68847,0.68829,0.68836,5040199997.0
2006-01-05 20:35:00,0.6884,0.68845,0.6883,0.68835,2783300013.0
2006-01-05 20:40:00,0.68835,0.68852,0.68821,0.68852,2752699999.0
2006-01-05 20:45:00,0.68855,0.68874,0.6885,0.68865,2221599988.0
2006-01-05 20:50:00,0.68865,0.6887,0.68834,0.68845,4359799999.0
2006-01-05 20:55:00,0.68845,0.6885,0.68833,0.68841,5440300004.0
2006-01-05 21:00:00,0.68848,0.68874,0.68846,0.68867,4312000013.0
2006-01-05 21:05:00,0.68863,0.68877,0.68859,0.68875,1936700018.0
2006-01-05 21:10:00,0.68875,0.68883,0.68873,0.68878,1513100000.0
2006-01-05 21:15:00,0.68878,0.68885,0.68873,0.6888,1707999996.0
2006-01-05 21:20:00,0.68885,0.6889,0.68857,0.68857,2818199994.0
2006-01-05 21:25:00,0.68859,0.68886,0.68859,0.68886,961199995.0
2006-01-05 21:30:00,0.68886,0.68899,0.68883,0.68893,2120999997.0
2006-01-05 21:35:00,0.68897,0.6894,0.68895,0.68926,1106999997.0
2006-01-05 21:40:00,0.68917,0.68929,0.68908,0.68928,1654500006.0
2006-01-05 21:45:00,0.68932,0.68942,0.68928,0.68932,1427600005.0
2006-01-05 21:50:00,0.68929,0.68934,0.68921,0.68932,893899996.0
2006-01-05 21:55:00,0.68931,0.68942,0.68926,0.68942,1351800001.0
2006-01-05 22:00:00,0.68941,0.68948,0.68934,0.68943,1631899994.0
2006-01-05 22:05:00,0.6894,0.68966,0.6894,0.68955,937299994.0
2006-01-05 22:10:00,0.68954,0.6897,0.68954,0.68965,896800004.0
2006-01-05 22:15:00,0.68962,0.68962,0.6893,0.68945,1857899987.0
2006-01-05 22:20:00,0.68947,0.68953,0.68933,0.68941,2102499978.0
2006-01-05 22:25:00,0.68941,0.68958,0.6894,0.6894,1139899990.0
2006-01-05 22:30:00,0.68944,0.68946,0.68931,0.68935,1013500003.0
2006-01-05 22:35:00,0.68935,0.68972,0.68929,0.6897,857700009.0
2006-01-05 22:40:00,0.68967,0.68979,0.68962,0.68973,987700002.0
2006-01-05 22:45:00,0.68978,0.68982,0.68965,0.68975,750200001.0
2006-01-05 22:50:00,0.68974,0.68986,0.68964,0.68973,863099999.0
2006-01-05 22:55:00,0.68973,0.68973,0.68947,0.68947,1035900001.0
2006-01-05 23:00:00,0.68934,0.68976,0.68934,0.68964,774200004.0
2006-01-05 23:05:00,0.68962,0.68962,0.68945,0.68956,512100003.0
2006-01-05 23:10:00,0.68953,0.68965,0.68945,0.68965,561200004.0
2006-01-05 23:15:00,0.68966,0.6897,0.6896,0.6897,494400002.0
2006-01-05 23:20:00,0.68968,0.68983,0.6896,0.68974,772499997.0
2006-01-05 23:25:00,0.68968,0.68975,0.68965,0.68968,579000002.0
2006-01-05 23:30:00,0.68973,0.68976,0.68955,0.68957,652199995.0
2006-01-05 23:35:00,0.6896,0.68961,0.68942,0.68945,452299995.0
2006-01-05 23:40:00,0.68947,0.68952,0.68939,0.68939,353299999.0
2006-01-05 23:45:00,0.68937,0.68945,0.68935,0.68938,234400004.0
2006-01-05 23:50:00,0.68935,0.68958,0.68935,0.6895,526899997.0
2006-01-05 23:55:00,0.68957,0.68963,0.68921,0.68955,572600006.0
2006-01-06 00:00:00,0.68952,0.69,0.6895,0.68986,831700007.0
2006-01-06 00:05:00,0.68994,0.69006,0.68971,0.68998,720799999.0
2006-01-06 00:10:00,0.69007,0.6901,0.68982,0.68986,720300005.0
2006-01-06 00:15:00,0.68997,0.69014,0.68973,0.68989,877300003.0
2006-01-06 00:20:00,0.6899,0.69004,0.68985,0.68986,594599993.0
2006-01-06 00:25:00,0.68955,0.68969,0.68951,0.68951,544800005.0
2006-01-06 00:30:00,0.68959,0.68968,0.68951,0.68965,570599998.0
2006-01-06 00:35:00,0.68962,0.68971,0.68941,0.68948,628400003.0
2006-01-06 00:40:00,0.68947,0.68947,0.68929,0.68933,536799997.0
2006-01-06 00:45:00,0.68935,0.68939,0.68924,0.68925,521199998.0
2006-01-06 00:50:00,0.68931,0.68943,0.68925,0.68937,501600000.0
2006-01-06 00:55:00,0.68941,0.68942,0.68906,0.68931,481200002.0
2006-01-06 01:00:00,0.68932,0.68953,0.68932,0.68948,780599993.0
2006-01-06 01:05:00,0.68945,0.68948,0.68932,0.68934,552999994.0
2006-01-06 01:10:00,0.68938,0.68945,0.68935,0.68938,637599990.0
2006-01-06 01:15:00,0.68934,0.68942,0.68934,0.6894,394700002.0
2006-01-06 01:20:00,0.6894,0.68945,0.68937,0.6894,409099995.0
2006-01-06 01:25:00,0.68937,0.68943,0.6893,0.6894,586599999.0
2006-01-06 01:30:00,0.68935,0.6894,0.68932,0.68932,312799997.0
2006-01-06 01:35:00,0.68934,0.68948,0.68932,0.68946,608900001.0
2006-01-06 01:40:00,0.68943,0.68953,0.68943,0.68947,638500005.0
2006-01-06 01:45:00,0.6895,0.68958,0.68936,0.68936,687100003.0
2006-01-06 01:50:00,0.68936,0.68953,0.6893,0.68945,617700004.0
2006-01-06 01:55:00,0.68946,0.68963,0.68942,0.68955,655200006.0
2006-01-06 02:00:00,0.68952,0.68956,0.68943,0.68949,498699997.0
2006-01-06 02:05:00,0.6895,0.68956,0.68938,0.68938,797299989.0
2006-01-06 02:10:00,0.68947,0.68957,0.68931,0.68946,327899997.0
2006-01-06 02:15:00,0.68944,0.68947,0.68909,0.68935,627600000.0
2006-01-06 02:20:00,0.68932,0.68958,0.6893,0.68949,529200002.0
2006-01-06 02:25:00,0.68946,0.68963,0.68935,0.68963,923899991.0
2006-01-06 02:30:00,0.68962,0.68981,0.68952,0.68973,554199998.0
2006-01-06 02:35:00,0.68974,0.68979,0.68963,0.68965,753700002.0
2006-01-06 02:40:00,0.68972,0.68975,0.68948,0.68951,999299997.0
2006-01-06 02:45:00,0.68949,0.68956,0.68942,0.68944,456400007.0
2006-01-06 02:50:00,0.68942,0.68946,0.68935,0.68935,714099990.0
2006-01-06 02:55:00,0.68937,0.68941,0.68925,0.68934,460100001.0
2006-01-06 03:00:00,0.68938,0.68938,0.68925,0.68925,389900000.0
2006-01-06 03:05:00,0.6893,0.68951,0.6893,0.6893,429900005.0
2006-01-06 03:10:00,0.68935,0.6894,0.6893,0.68937,424999995.0
2006-01-06 03:15:00,0.68938,0.68949,0.68932,0.68949,486899999.0
2006-01-06 03:20:00,0.68955,0.68958,0.68934,0.6895,393100009.0
2006-01-06 03:25:00,0.68952,0.68954,0.68934,0.68935,438299998.0
2006-01-06 03:30:00,0.68928,0.68943,0.68928,0.68933,486599997.0
2006-01-06 03:35:00,0.68933,0.68937,0.68927,0.68934,790200003.0
2006-01-06 03:40:00,0.68938,0.68942,0.68925,0.68933,509500002.0
2006-01-06 03:45:00,0.68943,0.68949,0.68915,0.68915,678299997.0
2006-01-06 03:50:00,0.68915,0.68926,0.68907,0.68915,775000008.0
2006-01-06 03:55:00,0.68914,0.68926,0.6891,0.68914,630699993.0
2006-01-06 04:00:00,0.68923,0.6893,0.68919,0.68923,679400008.0
2006-01-06 04:05:00,0.68923,0.68931,0.68914,0.68923,601100005.0
2006-01-06 04:10:00,0.68927,0.68943,0.68926,0.68932,629200008.0
2006-01-06 04:15:00,0.68928,0.68948,0.68917,0.68946,330299997.0
2006-01-06 04:20:00,0.68945,0.68946,0.68925,0.68927,735499997.0
2006-01-06 04:25:00,0.68925,0.68938,0.68918,0.68931,452800003.0
2006-01-06 04:30:00,0.68933,0.68936,0.68922,0.68923,594000007.0
2006-01-06 04:35:00,0.68925,0.68935,0.68917,0.6892,543999998.0
2006-01-06 04:40:00,0.68927,0.68932,0.68924,0.68929,553200003.0
2006-01-06 04:45:00,0.6892,0.68933,0.6892,0.68925,359100001.0
2006-01-06 04:50:00,0.68925,0.68934,0.6892,0.68926,514299996.0
2006-01-06 04:55:00,0.68922,0.6893,0.6892,0.68922,510200005.0
2006-01-06 05:00:00,0.68927,0.68939,0.6892,0.68923,454700004.0
2006-01-06 05:05:00,0.68928,0.68928,0.6892,0.68928,238399999.0
2006-01-06 05:10:00,0.68924,0.6894,0.6892,0.68937,578600000.0
2006-01-06 05:15:00,0.68938,0.68943,0.68924,0.6893,645099994.0
2006-01-06 05:20:00,0.68928,0.68937,0.6892,0.6892,347699997.0
2006-01-06 05:25:00,0.68925,0.68926,0.68918,0.68922,413400000.0
2006-01-06 05:30:00,0.68923,0.6893,0.68919,0.68919,695200004.0
2006-01-06 05:35:00,0.68921,0.68925,0.68912,0.68915,314800004.0
2006-01-06 05:40:00,0.68921,0.68921,0.68913,0.68915,495800004.0
2006-01-06 05:45:00,0.68912,0.68918,0.68908,0.6891,702899997.0
2006-01-06 05:50:00,0.68915,0.6892,0.68909,0.68915,460200004.0
2006-01-06 05:55:00,0.68916,0.68922,0.68912,0.68921,359399999.0
2006-01-06 06:00:00,0.68925,0.68925,0.6891,0.68915,501300001.0
2006-01-06 06:05:00,0.68913,0.68917,0.6891,0.68915,314300004.0
2006-01-06 06:10:00,0.68915,0.68918,0.6891,0.68915,265300003.0
2006-01-06 06:15:00,0.68912,0.68922,0.6891,0.6892,554500006.0
2006-01-06 06:20:00,0.68917,0.68928,0.68915,0.68922,468999997.0
2006-01-06 06:25:00,0.6892,0.68923,0.68915,0.6892,571499993.0
2006-01-06 06:30:00,0.6892,0.68923,0.68904,0.68921,624100008.0
2006-01-06 06:35:00,0.68918,0.68929,0.68911,0.68911,312199996.0
2006-01-06 06:40:00,0.68915,0.68928,0.68909,0.68927,349100000.0
2006-01-06 06:45:00,0.68934,0.68934,0.68917,0.68933,594400004.0
2006-01-06 06:50:00,0.68928,0.68931,0.68915,0.68928,562899997.0
2006-01-06 06:55:00,0.68926,0.68943,0.68925,0.6894,750599998.0
2006-01-06 07:00:00,0.68941,0.68941,0.68927,0.68933,549799996.0
2006-01-06 07:05:00,0.68927,0.6893,0.68927,0.6893,352599994.0
2006-01-06 07:10:00,0.68927,0.68935,0.68924,0.68932,365700004.0
2006-01-06 07:15:00,0.68935,0.68936,0.68927,0.68928,533699998.0
2006-01-06 07:20:00,0.68928,0.68935,0.68925,0.6893,565000000.0
2006-01-06 07:25:00,0.68928,0.6893,0.68921,0.68929,360400000.0
2006-01-06 07:30:00,0.68928,0.68931,0.68925,0.6893,626200000.0
2006-01-06 07:35:00,0.6893,0.68931,0.68924,0.68927,559599995.0
2006-01-06 07:40:00,0.6893,0.6893,0.68916,0.68919,461899995.0
2006-01-06 07:45:00,0.68915,0.68936,0.68915,0.68936,369099996.0
2006-01-06 07:50:00,0.68945,0.68948,0.6894,0.68942,448399996.0
2006-01-06 07:55:00,0.68945,0.68945,0.68914,0.68919,513199999.0
2006-01-06 08:00:00,0.68914,0.68929,0.68914,0.68929,448599993.0
2006-01-06 08:05:00,0.68926,0.68926,0.68918,0.68923,342399996.0
2006-01-06 08:10:00,0.68925,0.68931,0.68922,0.6893,448999994.0
2006-01-06 08:15:00,0.6893,0.68931,0.68921,0.68925,329300001.0
2006-01-06 08:20:00,0.68921,0.68923,0.68912,0.68915,657400005.0
2006-01-06 08:25:00,0.6891,0.68923,0.68908,0.6891,395300004.0
2006-01-06 08:30:00,0.68912,0.68918,0.6891,0.68915,659800009.0
2006-01-06 08:35:00,0.68913,0.68925,0.68908,0.68925,434700005.0
2006-01-06 08:40:00,0.68922,0.68928,0.6891,0.68928,591399991.0
2006-01-06 08:45:00,0.68925,0.68925,0.68919,0.68925,563400000.0
2006-01-06 08:50:00,0.68921,0.68926,0.68914,0.68914,530200006.0
2006-01-06 08:55:00,0.68915,0.6893,0.68914,0.68927,742999992.0
2006-01-06 09:00:00,0.68928,0.68937,0.68927,0.6893,714699998.0
2006-01-06 09:05:00,0.68931,0.68949,0.68922,0.68936,796300002.0
2006-01-06 09:10:00,0.68939,0.68944,0.68923,0.68932,895500001.0
2006-01-06 09:15:00,0.68927,0.68948,0.68922,0.68945,635899988.0
2006-01-06 09:20:00,0.68946,0.68954,0.68938,0.68953,609899992.0
2006-01-06 09:25:00,0.68956,0.68962,0.68939,0.6896,825799996.0
2006-01-06 09:30:00,0.68962,0.68975,0.68955,0.68967,592799998.0
2006-01-06 09:35:00,0.68971,0.68995,0.68967,0.68979,789399992.0
2006-01-06 09:40:00,0.68977,0.69024,0.68972,0.6901,633899998.0
2006-01-06 09:45:00,0.69006,0.69015,0.68986,0.68992,575000007.0
2006-01-06 09:50:00,0.68992,0.68992,0.68958,0.6897,720500007.0
2006-01-06 09:55:00,0.68969,0.68973,0.68946,0.68959,569900005.0
2006-01-06 10:00:00,0.68958,0.68972,0.68945,0.68972,1007000001.0
2006-01-06 10:05:00,0.68967,0.68979,0.68946,0.68979,567700003.0
2006-01-06 10:10:00,0.68983,0.68989,0.68974,0.68975,512099997.0
2006-01-06 10:15:00,0.68975,0.68978,0.68969,0.68975,829299995.0
2006-01-06 10:20:00,0.68978,0.69031,0.68978,0.69012,691500007.0
2006-01-06 10:25:00,0.6901,0.69013,0.68998,0.69002,861199995.0
2006-01-06 10:30:00,0.69002,0.69009,0.68998,0.69003,719800000.0
2006-01-06 10:35:00,0.69005,0.69011,0.68974,0.68974,605400003.0
2006-01-06 10:40:00,0.68974,0.68988,0.68971,0.68987,695900002.0
2006-01-06 10:45:00,0.68988,0.69003,0.68976,0.6898,636400000.0
2006-01-06 10:50:00,0.68972,0.68972,0.68932,0.68932,922700004.0
2006-01-06 10:55:00,0.68928,0.68956,0.68919,0.68952,711500003.0
2006-01-06 11:00:00,0.68952,0.68956,0.68936,0.68948,709200002.0
2006-01-06 11:05:00,0.6894,0.68944,0.68927,0.68936,751899989.0
2006-01-06 11:10:00,0.68933,0.68933,0.68914,0.68917,646699991.0
2006-01-06 11:15:00,0.68921,0.68932,0.68917,0.68925,924999998.0
2006-01-06 11:20:00,0.68921,0.68931,0.68914,0.68915,577400001.0
2006-01-06 11:25:00,0.68906,0.68913,0.68882,0.68882,588899999.0
2006-01-06 11:30:00,0.68888,0.68894,0.68881,0.68892,900900003.0
2006-01-06 11:35:00,0.68893,0.68907,0.68889,0.68905,671100001.0
2006-01-06 11:40:00,0.68903,0.68918,0.68901,0.68912,499200005.0
2006-01-06 11:45:00,0.68908,0.68914,0.68893,0.68908,1012999990.0
2006-01-06 11:50:00,0.689,0.68914,0.68895,0.68902,773000003.0
2006-01-06 11:55:00,0.68905,0.68905,0.68815,0.68827,1023899992.0
2006-01-06 12:00:00,0.6882,0.68856,0.6882,0.68851,715500008.0
2006-01-06 12:05:00,0.68854,0.68882,0.68854,0.68872,786399988.0
2006-01-06 12:10:00,0.68871,0.68884,0.6887,0.68872,613600001.0
2006-01-06 12:15:00,0.68872,0.68918,0.68872,0.68913,559300006.0
2006-01-06 12:20:00,0.68917,0.68928,0.68908,0.68909,685100002.0
2006-01-06 12:25:00,0.68898,0.68907,0.68887,0.68888,851800003.0
2006-01-06 12:30:00,0.68885,0.68898,0.68885,0.68887,520299992.0
2006-01-06 12:35:00,0.68892,0.68914,0.68879,0.68905,533400000.0
2006-01-06 12:40:00,0.68895,0.68896,0.68884,0.68888,808100010.0
2006-01-06 12:45:00,0.68892,0.689,0.68882,0.68882,648400000.0
2006-01-06 12:50:00,0.68883,0.68895,0.6888,0.68895,781600006.0
2006-01-06 12:55:00,0.68893,0.68902,0.68889,0.68895,546399999.0
2006-01-06 13:00:00,0.68896,0.68941,0.68885,0.68927,670800000.0
2006-01-06 13:05:00,0.68927,0.68935,0.68921,0.6893,707399988.0
2006-01-06 13:10:00,0.68924,0.6893,0.6891,0.68914,660800002.0
2006-01-06 13:15:00,0.68911,0.68928,0.68911,0.68922,656900003.0
2006-01-06 13:20:00,0.68917,0.68922,0.68903,0.68914,537999995.0
2006-01-06 13:25:00,0.68913,0.68913,0.68882,0.68886,634500005.0
2006-01-06 13:30:00,0.68888,0.68902,0.68882,0.68887,583000001.0
2006-01-06 13:35:00,0.68888,0.68915,0.68882,0.68911,714500006.0
2006-01-06 13:40:00,0.68917,0.68918,0.68904,0.68908,602600003.0
2006-01-06 13:45:00,0.68906,0.68913,0.68899,0.68903,668699997.0
2006-01-06 13:50:00,0.689,0.68911,0.68891,0.68891,981400004.0
2006-01-06 13:55:00,0.68892,0.68893,0.68878,0.68888,512399998.0
2006-01-06 14:00:00,0.68884,0.68905,0.68866,0.68905,902500008.0
2006-01-06 14:05:00,0.68903,0.68912,0.68877,0.68885,716200004.0
2006-01-06 14:10:00,0.68892,0.68903,0.68881,0.68903,632899998.0
2006-01-06 14:15:00,0.68906,0.68913,0.68896,0.68904,704500008.0
2006-01-06 14:20:00,0.68898,0.68912,0.68891,0.68912,784799995.0
2006-01-06 14:25:00,0.68912,0.68912,0.68898,0.68908,596299996.0
2006-01-06 14:30:00,0.68904,0.68917,0.68899,0.68909,811799993.0
2006-01-06 14:35:00,0.68909,0.68915,0.68885,0.68894,730000000.0
2006-01-06 14:40:00,0.68888,0.68888,0.68865,0.68868,686700005.0
2006-01-06 14:45:00,0.6887,0.68882,0.68864,0.6888,740899997.0
2006-01-06 14:50:00,0.68874,0.68884,0.68872,0.6888,632399995.0
2006-01-06 14:55:00,0.68884,0.68892,0.68876,0.68885,826999997.0
2006-01-06 15:00:00,0.68885,0.689,0.68879,0.689,672299995.0
2006-01-06 15:05:00,0.68895,0.689,0.68882,0.68882,814900008.0
2006-01-06 15:10:00,0.68883,0.68896,0.68869,0.68869,519699999.0
2006-01-06 15:15:00,0.68869,0.68877,0.68851,0.68852,914100002.0
2006-01-06 15:20:00,0.68859,0.68867,0.6885,0.68854,743200006.0
2006-01-06 15:25:00,0.68854,0.68866,0.68832,0.68841,492899994.0
2006-01-06 15:30:00,0.68871,0.68925,0.68865,0.68899,893400001.0
2006-01-06 15:35:00,0.68882,0.68896,0.68805,0.68888,851100008.0
2006-01-06 15:40:00,0.6889,0.6889,0.68849,0.68855,889600007.0
2006-01-06 15:45:00,0.68853,0.68968,0.68853,0.68919,725399994.0
2006-01-06 15:50:00,0.68937,0.69017,0.68937,0.68952,853500001.0
2006-01-06 15:55:00,0.68959,0.68981,0.68922,0.68927,843100000.0
2006-01-06 16:00:00,0.68935,0.6894,0.6891,0.68927,939800004.0
2006-01-06 16:05:00,0.68925,0.6895,0.6888,0.68888,924500010.0
2006-01-06 16:10:00,0.68891,0.68895,0.68842,0.68854,544800002.0
2006-01-06 16:15:00,0.68865,0.68896,0.68848,0.68848,640100003.0
2006-01-06 16:20:00,0.68846,0.68858,0.68829,0.68829,947799997.0
2006-01-06 16:25:00,0.68827,0.68856,0.68827,0.68835,565400001.0
2006-01-06 16:30:00,0.68832,0.68846,0.6882,0.6882,452699999.0
2006-01-06 16:35:00,0.68823,0.68829,0.68805,0.68825,888700007.0
2006-01-06 16:40:00,0.68823,0.68831,0.6881,0.6881,536099999.0
2006-01-06 16:45:00,0.68811,0.68839,0.68804,0.68832,873000001.0
2006-01-06 16:50:00,0.6883,0.68837,0.68742,0.68754,687000004.0
2006-01-06 16:55:00,0.68738,0.68746,0.68687,0.68702,607399996.0
2006-01-06 17:00:00,0.68706,0.68737,0.68685,0.68729,734400002.0
2006-01-06 17:05:00,0.68724,0.68724,0.68693,0.68706,834099995.0
2006-01-06 17:10:00,0.68705,0.68705,0.68658,0.68667,760499998.0
2006-01-06 17:15:00,0.68665,0.68676,0.68645,0.6865,467000003.0
2006-01-06 17:20:00,0.68653,0.68668,0.6865,0.68666,882300000.0
2006-01-06 17:25:00,0.68668,0.68668,0.68622,0.68648,620700001.0
2006-01-06 17:30:00,0.68648,0.68657,0.68624,0.68647,667099993.0
2006-01-06 17:35:00,0.68649,0.68668,0.68607,0.68607,840399995.0
2006-01-06 17:40:00,0.68602,0.68628,0.68594,0.68617,740699997.0
2006-01-06 17:45:00,0.6862,0.68635,0.68596,0.68598,879100001.0
2006-01-06 17:50:00,0.6859,0.68593,0.68559,0.68572,634399994.0
2006-01-06 17:55:00,0.68574,0.68577,0.6855,0.6855,596600003.0
2006-01-06 18:00:00,0.68554,0.68585,0.68553,0.68578,5438100004.0
2006-01-06 18:05:00,0.68572,0.6862,0.68561,0.68575,7133900018.0
2006-01-06 18:10:00,0.68578,0.6859,0.68541,0.68585,5550999974.0
2006-01-06 18:15:00,0.6862,0.6863,0.68567,0.68571,4198700003.0
2006-01-06 18:20:00,0.6857,0.68576,0.68555,0.68567,5050799988.0
2006-01-06 18:25:00,0.68569,0.68595,0.68569,0.68585,4409400005.0
2006-01-06 18:30:00,0.68585,0.68612,0.68576,0.68599,4283300002.0
2006-01-06 18:35:00,0.68602,0.68631,0.68602,0.68625,1855999985.0
2006-01-06 18:40:00,0.68631,0.68645,0.68629,0.68637,2532599998.0
2006-01-06 18:45:00,0.68638,0.68657,0.68636,0.6865,1294100007.0
2006-01-06 18:50:00,0.6865,0.68658,0.68629,0.68635,1737799993.0
2006-01-06 18:55:00,0.68632,0.68635,0.68617,0.68627,3548699991.0
2006-01-06 19:00:00,0.68625,0.68642,0.68588,0.68608,2136299995.0
2006-01-06 19:05:00,0.68602,0.68636,0.68595,0.68628,2806699988.0
2006-01-06 19:10:00,0.68628,0.68628,0.68609,0.68613,1482499996.0
2006-01-06 19:15:00,0.68613,0.68626,0.68605,0.68615,1710399987.0
2006-01-06 19:20:00,0.68614,0.68626,0.6861,0.68624,1215300001.0
2006-01-06 19:25:00,0.68623,0.68627,0.68606,0.68615,2280999979.0
2006-01-06 19:30:00,0.68611,0.68628,0.68599,0.68628,2564099995.0
2006-01-06 19:35:00,0.68629,0.68629,0.686,0.68608,2797100001.0
2006-01-06 19:40:00,0.68607,0.68622,0.68607,0.68607,1691499993.0
2006-01-06 19:45:00,0.6861,0.68623,0.68608,0.6862,995500003.0
2006-01-06 19:50:00,0.6862,0.68625,0.68613,0.6862,1307500003.0
2006-01-06 19:55:00,0.68614,0.68614,0.68582,0.68594,1440800000.0
2006-01-06 20:00:00,0.68605,0.6861,0.68597,0.68605,870800003.0
2006-01-06 20:05:00,0.68605,0.68617,0.68599,0.68605,1200899997.0
2006-01-06 20:10:00,0.68604,0.68628,0.686,0.68622,2467800004.0
2006-01-06 20:15:00,0.68624,0.68624,0.68605,0.68605,2269200015.0
2006-01-06 20:20:00,0.68608,0.6861,0.68583,0.68593,1528399996.0
2006-01-06 20:25:00,0.68598,0.68608,0.6859,0.68592,3065400008.0
2006-01-06 20:30:00,0.68594,0.68626,0.68594,0.68612,4866100005.0
2006-01-06 20:35:00,0.68615,0.68625,0.68603,0.6862,2437999987.0
2006-01-06 20:40:00,0.6862,0.68635,0.68613,0.68628,2471399990.0
2006-01-06 20:45:00,0.68628,0.68633,0.68618,0.68626,2426699997.0
2006-01-06 20:50:00,0.68624,0.68635,0.68615,0.68626,4020999984.0
2006-01-06 20:55:00,0.68627,0.68636,0.68619,0.6862,5408900007.0
2006-01-06 21:00:00,0.68625,0.68635,0.6862,0.68628,4560800004.0
2006-01-06 21:05:00,0.68623,0.68642,0.68618,0.6863,1968099999.0
2006-01-06 21:10:00,0.68629,0.68629,0.68606,0.68613,1509599991.0
2006-01-06 21:15:00,0.68615,0.68641,0.68615,0.68633,1728199997.0
2006-01-06 21:20:00,0.68636,0.68644,0.6863,0.68636,2369399984.0
2006-01-06 21:25:00,0.68637,0.68647,0.68634,0.68644,870099998.0
2006-01-06 21:30:00,0.68643,0.68649,0.68634,0.68634,1985499984.0
2006-01-06 21:35:00,0.68637,0.68642,0.6863,0.68637,1015499989.0
2006-01-06 21:40:00,0.68633,0.68647,0.68631,0.68642,1316199998.0
2006-01-06 21:45:00,0.68639,0.68639,0.68617,0.6862,1188099996.0
2006-01-06 21:50:00,0.68618,0.6865,0.68617,0.68647,1033600004.0
2006-01-06 21:55:00,0.68647,0.6866,0.68641,0.68652,1285699994.0
2006-01-06 22:00:00,0.68648,0.68673,0.68646,0.68668,1503200004.0
2006-01-06 22:05:00,0.68664,0.68671,0.68645,0.6865,792800002.0
2006-01-06 22:10:00,0.68648,0.68658,0.68643,0.68646,1299499995.0
2006-01-06 22:15:00,0.68646,0.68654,0.68627,0.68633,1743699985.0
2006-01-06 22:20:00,0.68631,0.68632,0.68618,0.6862,1851600016.0
2006-01-06 22:25:00,0.68616,0.68633,0.68615,0.68625,1568799996.0
2006-01-06 22:30:00,0.68629,0.68632,0.68622,0.68622,949800004.0
2006-01-06 22:35:00,0.68618,0.68632,0.6861,0.68623,1089699988.0
2006-01-06 22:40:00,0.6862,0.68625,0.68616,0.68622,1063799995.0
2006-01-06 22:45:00,0.68623,0.68631,0.68616,0.6862,860000001.0
2006-01-06 22:50:00,0.68628,0.68635,0.68612,0.68632,591999993.0
2006-01-06 22:55:00,0.68632,0.68632,0.68604,0.68616,1079199999.0
2006-01-06 23:00:00,0.68587,0.68627,0.68587,0.68625,466200000.0
2006-01-06 23:05:00,0.68624,0.6863,0.6862,0.6863,604500000.0
2006-01-06 23:10:00,0.68628,0.68638,0.68625,0.68632,825599998.0
2006-01-06 23:15:00,0.68633,0.68641,0.6863,0.6863,345700003.0
2006-01-06 23:20:00,0.68628,0.68635,0.68615,0.68617,633099994.0
2006-01-06 23:25:00,0.68613,0.68625,0.68612,0.68615,468500001.0
2006-01-06 23:30:00,0.68617,0.68625,0.68614,0.68622,818799995.0
2006-01-06 23:35:00,0.68624,0.68627,0.68615,0.68622,819000004.0
2006-01-06 23:40:00,0.68622,0.68625,0.68615,0.68617,385100000.0
2006-01-06 23:45:00,0.68618,0.68623,0.68615,0.68618,385100000.0
2006-01-06 23:50:00,0.68615,0.68626,0.68607,0.68615,546900004.0
2006-01-06 23:55:00,0.68619,0.68626,0.68589,0.68611,754600009.0
2006-01-09 00:00:00,0.68659,0.68676,0.68635,0.68651,1144099982.0
2006-01-09 00:05:00,0.68652,0.68684,0.68635,0.6865,1074500007.0
2006-01-09 00:10:00,0.68657,0.68687,0.68639,0.68648,851999987.0
2006-01-09 00:15:00,0.68652,0.68685,0.68639,0.68649,762500000.0
2006-01-09 00:20:00,0.68637,0.68675,0.68622,0.68655,760499996.0
2006-01-09 00:25:00,0.68658,0.68681,0.68637,0.68645,893499999.0
2006-01-09 00:30:00,0.68643,0.68683,0.68638,0.6867,965599999.0
2006-01-09 00:35:00,0.68638,0.68686,0.68618,0.68628,665200000.0
2006-01-09 00:40:00,0.68628,0.68654,0.68615,0.68635,726899993.0
2006-01-09 00:45:00,0.68633,0.68635,0.6862,0.6862,480100004.0
2006-01-09 00:50:00,0.68625,0.68627,0.68617,0.68622,452400004.0
2006-01-09 00:55:00,0.68625,0.68625,0.68617,0.68625,370300002.0
2006-01-09 01:00:00,0.68622,0.68656,0.6861,0.68656,755599992.0
2006-01-09 01:05:00,0.68658,0.68658,0.68639,0.68647,708500000.0
2006-01-09 01:10:00,0.68648,0.68648,0.68604,0.68607,556700002.0
2006-01-09 01:15:00,0.68605,0.68619,0.68602,0.68608,723499995.0
2006-01-09 01:20:00,0.68607,0.68615,0.68602,0.68608,518899995.0
2006-01-09 01:25:00,0.68605,0.68621,0.68586,0.68617,541699998.0
2006-01-09 01:30:00,0.68614,0.68619,0.68601,0.68606,621100008.0
2006-01-09 01:35:00,0.68608,0.6862,0.68603,0.68612,742199992.0
2006-01-09 01:40:00,0.68607,0.6861,0.6859,0.68593,671799993.0
2006-01-09 01:45:00,0.68599,0.68622,0.68599,0.68621,884399999.0
2006-01-09 01:50:00,0.68619,0.68633,0.68614,0.68631,678999990.0
2006-01-09 01:55:00,0.68629,0.68632,0.68615,0.68626,630600001.0
2006-01-09 02:00:00,0.6862,0.6862,0.68574,0.68581,854499997.0
2006-01-09 02:05:00,0.6858,0.68598,0.6857,0.68588,834899998.0
2006-01-09 02:10:00,0.68588,0.686,0.68578,0.68593,558500005.0
2006-01-09 02:15:00,0.68592,0.68598,0.68574,0.6858,739399993.0
2006-01-09 02:20:00,0.68579,0.68595,0.6856,0.68593,710399996.0
2006-01-09 02:25:00,0.68593,0.6861,0.68584,0.68605,829499999.0
2006-01-09 02:30:00,0.68608,0.6861,0.68594,0.6861,725699996.0
2006-01-09 02:35:00,0.68609,0.68616,0.68581,0.68581,776900000.0
2006-01-09 02:40:00,0.68586,0.68586,0.68557,0.6856,600699997.0
2006-01-09 02:45:00,0.68555,0.68575,0.68555,0.68563,725400005.0
2006-01-09 02:50:00,0.68555,0.68567,0.68549,0.6855,911699990.0
2006-01-09 02:55:00,0.68553,0.6858,0.68538,0.6858,796400004.0
2006-01-09 03:00:00,0.68588,0.68592,0.68557,0.68565,735299998.0
2006-01-09 03:05:00,0.68566,0.68586,0.68566,0.68577,914699999.0
2006-01-09 03:10:00,0.6858,0.68586,0.68572,0.68572,693799998.0
2006-01-09 03:15:00,0.68573,0.68616,0.68565,0.68605,813800010.0
2006-01-09 03:20:00,0.68607,0.68628,0.68602,0.68622,436600007.0
2006-01-09 03:25:00,0.68617,0.68625,0.68609,0.68617,473199993.0
2006-01-09 03:30:00,0.68611,0.68623,0.68605,0.6861,573299996.0
2006-01-09 03:35:00,0.68612,0.68619,0.68595,0.68607,722099990.0
2006-01-09 03:40:00,0.68607,0.68622,0.68603,0.68607,864400002.0
2006-01-09 03:45:00,0.68609,0.68621,0.68605,0.68615,717000000.0
2006-01-09 03:50:00,0.6861,0.68624,0.68592,0.68617,855499997.0
2006-01-09 03:55:00,0.68615,0.68616,0.68592,0.68605,701899994.0
2006-01-09 04:00:00,0.68611,0.68617,0.68592,0.68612,662699999.0
2006-01-09 04:05:00,0.68615,0.68617,0.68587,0.686,369300003.0
2006-01-09 04:10:00,0.686,0.68609,0.68586,0.68596,565900002.0
2006-01-09 04:15:00,0.68599,0.68617,0.68598,0.68615,550300003.0
2006-01-09 04:20:00,0.68615,0.68617,0.68605,0.68612,829400005.0
2006-01-09 04:25:00,0.68614,0.68623,0.68612,0.68616,294300003.0
2006-01-09 04:30:00,0.68617,0.68625,0.68607,0.68609,784500005.0
2006-01-09 04:35:00,0.68607,0.68613,0.68593,0.686,611599996.0
2006-01-09 04:40:00,0.68603,0.68603,0.68585,0.68592,558300002.0
2006-01-09 04:45:00,0.68585,0.68598,0.68583,0.68595,625499998.0
2006-01-09 04:50:00,0.68594,0.68611,0.6859,0.68611,712000003.0
2006-01-09 04:55:00,0.68604,0.68604,0.68582,0.68587,410199996.0
2006-01-09 05:00:00,0.68586,0.686,0.68584,0.686,453299997.0
2006-01-09 05:05:00,0.68605,0.68609,0.68578,0.68588,479000001.0
2006-01-09 05:10:00,0.68576,0.68592,0.68572,0.68582,600699997.0
2006-01-09 05:15:00,0.68581,0.68605,0.68572,0.68605,497300003.0
2006-01-09 05:20:00,0.68603,0.68605,0.68593,0.68595,542399995.0
2006-01-09 05:25:00,0.68599,0.68603,0.68593,0.68601,433299996.0
2006-01-09 05:30:00,0.68603,0.68607,0.68592,0.68597,617299998.0
2006-01-09 05:35:00,0.68602,0.68608,0.68598,0.68602,293099996.0
2006-01-09 05:40:00,0.68607,0.68607,0.68582,0.68585,542200000.0
2006-01-09 05:45:00,0.68582,0.68595,0.68578,0.68585,678099998.0
2006-01-09 05:50:00,0.68589,0.68606,0.68585,0.68594,645499995.0
2006-01-09 05:55:00,0.68587,0.68609,0.68587,0.68598,273800000.0
2006-01-09 06:00:00,0.686,0.6861,0.68599,0.68604,341099999.0
2006-01-09 06:05:00,0.68601,0.68604,0.68595,0.68595,558200000.0
2006-01-09 06:10:00,0.68593,0.68598,0.6858,0.68585,391600002.0
2006-01-09 06:15:00,0.68581,0.68582,0.6857,0.68574,627199999.0
2006-01-09 06:20:00,0.68566,0.68571,0.68551,0.68557,647300000.0
2006-01-09 06:25:00,0.68558,0.68568,0.68555,0.68565,517000003.0
2006-01-09 06:30:00,0.68568,0.68572,0.68543,0.6855,489700005.0
2006-01-09 06:35:00,0.68548,0.68548,0.68529,0.68535,512299998.0
2006-01-09 06:40:00,0.68541,0.68548,0.68515,0.68515,774900009.0
2006-01-09 06:45:00,0.68524,0.68531,0.68508,0.68517,629500003.0
2006-01-09 06:50:00,0.68517,0.68528,0.68505,0.68519,792000003.0
2006-01-09 06:55:00,0.68517,0.68527,0.68512,0.6852,738000005.0
2006-01-09 07:00:00,0.6852,0.68554,0.68515,0.68547,650799996.0
2006-01-09 07:05:00,0.6855,0.68563,0.68537,0.68558,572599994.0
2006-01-09 07:10:00,0.68557,0.68568,0.6855,0.68558,554700001.0
2006-01-09 07:15:00,0.68558,0.68572,0.68552,0.68572,607200003.0
2006-01-09 07:20:00,0.68569,0.68569,0.68528,0.68533,671599998.0
2006-01-09 07:25:00,0.68533,0.68543,0.68527,0.68531,553199996.0
2006-01-09 07:30:00,0.68529,0.68537,0.68503,0.68507,902499996.0
2006-01-09 07:35:00,0.68507,0.68541,0.68504,0.68534,750100007.0
2006-01-09 07:40:00,0.68525,0.68542,0.68523,0.68524,636499999.0
2006-01-09 07:45:00,0.68518,0.68553,0.68518,0.6853,613099996.0
2006-01-09 07:50:00,0.68529,0.68529,0.68517,0.68518,669099997.0
2006-01-09 07:55:00,0.68517,0.68533,0.68509,0.68523,598900001.0
2006-01-09 08:00:00,0.68521,0.6854,0.68521,0.68532,808699995.0
2006-01-09 08:05:00,0.6853,0.68537,0.68517,0.68523,342099993.0
2006-01-09 08:10:00,0.68524,0.68536,0.6852,0.68531,548200002.0
2006-01-09 08:15:00,0.68526,0.6853,0.68513,0.6852,307000001.0
2006-01-09 08:20:00,0.68515,0.68529,0.68507,0.68525,373300000.0
2006-01-09 08:25:00,0.68523,0.68536,0.68521,0.68522,535699997.0
2006-01-09 08:30:00,0.68522,0.68543,0.68522,0.68534,690100005.0
2006-01-09 08:35:00,0.6853,0.68543,0.68523,0.68543,401700000.0
2006-01-09 08:40:00,0.68539,0.68553,0.68531,0.68549,767199994.0
2006-01-09 08:45:00,0.68547,0.68547,0.68529,0.68531,582500004.0
2006-01-09 08:50:00,0.68532,0.68537,0.68517,0.68532,817200001.0
2006-01-09 08:55:00,0.68531,0.68553,0.68531,0.68533,469500001.0
2006-01-09 09:00:00,0.68531,0.68547,0.68525,0.6854,710700006.0
2006-01-09 09:05:00,0.68538,0.68544,0.68523,0.68541,517899992.0
2006-01-09 09:10:00,0.68542,0.68563,0.68532,0.68538,813500008.0
2006-01-09 09:15:00,0.68538,0.68567,0.68537,0.68567,603700002.0
2006-01-09 09:20:00,0.68565,0.68568,0.6854,0.6854,510299999.0
2006-01-09 09:25:00,0.68541,0.68541,0.68498,0.68505,1029200000.0
2006-01-09 09:30:00,0.68512,0.68516,0.68489,0.68493,659799998.0
2006-01-09 09:35:00,0.6849,0.6849,0.68449,0.68455,630800006.0
2006-01-09 09:40:00,0.68449,0.68461,0.68449,0.68453,489099999.0
2006-01-09 09:45:00,0.68458,0.68463,0.68447,0.6845,1069799994.0
2006-01-09 09:50:00,0.68444,0.68444,0.6841,0.68431,852800001.0
2006-01-09 09:55:00,0.68433,0.68445,0.68407,0.68411,799200000.0
2006-01-09 10:00:00,0.68406,0.68442,0.68404,0.68433,909900001.0
2006-01-09 10:05:00,0.68431,0.68443,0.68428,0.6844,754599995.0
2006-01-09 10:10:00,0.68442,0.68455,0.68426,0.68451,662699997.0
2006-01-09 10:15:00,0.68459,0.68489,0.68455,0.68487,638900010.0
2006-01-09 10:20:00,0.68488,0.68541,0.68481,0.68506,678900001.0
2006-01-09 10:25:00,0.68512,0.68516,0.68488,0.68494,886799997.0
2006-01-09 10:30:00,0.68489,0.68497,0.6848,0.6848,650400006.0
2006-01-09 10:35:00,0.68479,0.68493,0.68464,0.68474,920399987.0
2006-01-09 10:40:00,0.68476,0.68481,0.6843,0.68441,565400005.0
2006-01-09 10:45:00,0.68441,0.68463,0.6843,0.68463,745899997.0
2006-01-09 10:50:00,0.68459,0.68461,0.6842,0.6842,688700002.0
2006-01-09 10:55:00,0.68419,0.6844,0.68406,0.6844,728899994.0
2006-01-09 11:00:00,0.68442,0.68449,0.68431,0.68445,791800001.0
2006-01-09 11:05:00,0.68437,0.68447,0.68426,0.68429,690100005.0
2006-01-09 11:10:00,0.68432,0.68437,0.68376,0.68381,768900000.0
2006-01-09 11:15:00,0.68386,0.68387,0.68365,0.68385,1230899997.0
2006-01-09 11:20:00,0.6838,0.68397,0.68371,0.68378,785300003.0
2006-01-09 11:25:00,0.68374,0.68385,0.68372,0.68372,784599985.0
2006-01-09 11:30:00,0.6838,0.68426,0.68378,0.68419,862100000.0
2006-01-09 11:35:00,0.68429,0.68443,0.68427,0.68437,750699997.0
2006-01-09 11:40:00,0.68435,0.68443,0.6841,0.6842,737700002.0
2006-01-09 11:45:00,0.68409,0.68411,0.68363,0.68378,705799998.0
2006-01-09 11:50:00,0.68369,0.68381,0.68361,0.68379,726100002.0
2006-01-09 11:55:00,0.68384,0.68393,0.6837,0.68377,905300004.0
2006-01-09 12:00:00,0.68371,0.68388,0.6836,0.68385,1006999997.0
2006-01-09 12:05:00,0.68381,0.68398,0.6838,0.68392,901000005.0
2006-01-09 12:10:00,0.68394,0.68397,0.68366,0.6838,832400009.0
2006-01-09 12:15:00,0.68375,0.68375,0.6835,0.6835,651699994.0
2006-01-09 12:20:00,0.6835,0.68366,0.68332,0.68349,820100002.0
2006-01-09 12:25:00,0.68342,0.68363,0.68335,0.68363,697999999.0
2006-01-09 12:30:00,0.68361,0.68385,0.68361,0.68366,621700002.0
2006-01-09 12:35:00,0.68362,0.68376,0.68362,0.68376,654700004.0
2006-01-09 12:40:00,0.68371,0.68379,0.68344,0.68355,682499998.0
2006-01-09 12:45:00,0.68359,0.68377,0.68352,0.68373,706600004.0
2006-01-09 12:50:00,0.68376,0.68381,0.68357,0.6837,968899996.0
2006-01-09 12:55:00,0.68373,0.68387,0.68362,0.6838,596100003.0
2006-01-09 13:00:00,0.68383,0.68405,0.68378,0.6839,550999999.0
2006-01-09 13:05:00,0.68388,0.68398,0.68368,0.68385,906499999.0
2006-01-09 13:10:00,0.6838,0.68389,0.6836,0.68372,703300004.0
2006-01-09 13:15:00,0.6837,0.68404,0.68368,0.68404,537800001.0
2006-01-09 13:20:00,0.68405,0.68408,0.68394,0.68402,855200005.0
2006-01-09 13:25:00,0.68401,0.68404,0.68377,0.6839,831599996.0
2006-01-09 13:30:00,0.68396,0.68413,0.68387,0.68408,711000005.0
2006-01-09 13:35:00,0.68407,0.68416,0.6839,0.68411,746500000.0
2006-01-09 13:40:00,0.68417,0.68419,0.68401,0.68401,570600006.0
2006-01-09 13:45:00,0.68399,0.68408,0.68388,0.68389,707300002.0
2006-01-09 13:50:00,0.68388,0.68397,0.6837,0.6837,784799999.0
2006-01-09 13:55:00,0.68366,0.68378,0.68355,0.68378,521899999.0
2006-01-09 14:00:00,0.68376,0.68382,0.68348,0.68354,800200004.0
2006-01-09 14:05:00,0.6835,0.68356,0.68339,0.68343,616199999.0
2006-01-09 14:10:00,0.68345,0.68349,0.6833,0.68338,716999998.0
2006-01-09 14:15:00,0.68343,0.68347,0.68334,0.68338,566499990.0
2006-01-09 14:20:00,0.68332,0.68344,0.68325,0.68342,994199992.0
2006-01-09 14:25:00,0.68342,0.68357,0.6834,0.68357,758500004.0
2006-01-09 14:30:00,0.68352,0.68361,0.68348,0.68352,462199998.0
2006-01-09 14:35:00,0.68352,0.68385,0.68352,0.6838,617299998.0
2006-01-09 14:40:00,0.68392,0.68414,0.68389,0.68408,871900008.0
2006-01-09 14:45:00,0.6841,0.68424,0.68404,0.68414,784499995.0
2006-01-09 14:50:00,0.68408,0.68417,0.68396,0.68413,631299996.0
2006-01-09 14:55:00,0.68416,0.6842,0.68386,0.68389,869400002.0
2006-01-09 15:00:00,0.6838,0.68382,0.6835,0.68368,556800006.0
2006-01-09 15:05:00,0.68365,0.68365,0.6835,0.6835,789399992.0
2006-01-09 15:10:00,0.68348,0.68357,0.68332,0.68335,430000001.0
2006-01-09 15:15:00,0.68338,0.68358,0.68338,0.68349,701999996.0
2006-01-09 15:20:00,0.68349,0.6837,0.68345,0.6837,618799998.0
2006-01-09 15:25:00,0.68366,0.68371,0.68356,0.68358,615399997.0
2006-01-09 15:30:00,0.68357,0.68387,0.68356,0.6838,538000005.0
2006-01-09 15:35:00,0.68388,0.68388,0.6837,0.68372,961700006.0
2006-01-09 15:40:00,0.68377,0.68409,0.68368,0.68408,820799998.0
2006-01-09 15:45:00,0.68403,0.68406,0.68375,0.68379,550900001.0
2006-01-09 15:50:00,0.68377,0.68405,0.68376,0.68394,692999994.0
2006-01-09 15:55:00,0.68392,0.68402,0.68383,0.68397,588400003.0
2006-01-09 16:00:00,0.68396,0.68404,0.68387,0.684,587100009.0
2006-01-09 16:05:00,0.68396,0.6842,0.68396,0.6842,824399992.0
2006-01-09 16:10:00,0.68415,0.68419,0.68397,0.68403,561600006.0
2006-01-09 16:15:00,0.68403,0.68409,0.68385,0.68398,491199996.0
2006-01-09 16:20:00,0.68397,0.68418,0.68393,0.68415,744599998.0
2006-01-09 16:25:00,0.68415,0.68424,0.68369,0.68369,1038599998.0
2006-01-09 16:30:00,0.68367,0.68379,0.68361,0.68375,836399997.0
2006-01-09 16:35:00,0.68382,0.68388,0.68364,0.68385,663700007.0
2006-01-09 16:40:00,0.68382,0.68397,0.68382,0.68395,505699997.0
2006-01-09 16:45:00,0.68392,0.68415,0.68392,0.68407,695600006.0
2006-01-09 16:50:00,0.68417,0.68426,0.68404,0.6841,662599996.0
2006-01-09 16:55:00,0.68414,0.68414,0.68389,0.68389,346300001.0
2006-01-09 17:00:00,0.68377,0.68386,0.68362,0.68377,823999997.0
2006-01-09 17:05:00,0.68377,0.68421,0.68377,0.68411,607000002.0
2006-01-09 17:10:00,0.68409,0.68438,0.68399,0.68437,716400000.0
2006-01-09 17:15:00,0.6843,0.68446,0.6842,0.68439,711399993.0
2006-01-09 17:20:00,0.68446,0.68446,0.68428,0.6843,750299998.0
2006-01-09 17:25:00,0.68427,0.68444,0.6841,0.68417,979599999.0
2006-01-09 17:30:00,0.68419,0.68423,0.68389,0.68401,766200007.0
2006-01-09 17:35:00,0.68406,0.68434,0.68403,0.68428,484300005.0
2006-01-09 17:40:00,0.68429,0.68471,0.68424,0.68468,450299996.0
2006-01-09 17:45:00,0.68466,0.68468,0.68436,0.68442,525999996.0
2006-01-09 17:50:00,0.6843,0.68445,0.6843,0.68444,499100001.0
2006-01-09 17:55:00,0.68446,0.68458,0.68434,0.68451,747099996.0
2006-01-09 18:00:00,0.68445,0.68448,0.68409,0.68421,4753499984.0
2006-01-09 18:05:00,0.68421,0.68451,0.6836,0.68423,6980700023.0
2006-01-09 18:10:00,0.68422,0.68423,0.68377,0.68378,5518599989.0
2006-01-09 18:15:00,0.68377,0.68387,0.68334,0.68366,5375999990.0
2006-01-09 18:20:00,0.68369,0.68371,0.68342,0.68349,4907899994.0
2006-01-09 18:25:00,0.68347,0.68352,0.68322,0.68335,4175900004.0
2006-01-09 18:30:00,0.68333,0.68342,0.68316,0.68337,3637999992.0
2006-01-09 18:35:00,0.6834,0.68353,0.68335,0.68344,1603499991.0
2006-01-09 18:40:00,0.68349,0.68357,0.68338,0.68348,2463399995.0
2006-01-09 18:45:00,0.68348,0.68358,0.6833,0.68341,1238700001.0
2006-01-09 18:50:00,0.68342,0.68374,0.68342,0.68368,1725700000.0
2006-01-09 18:55:00,0.68365,0.68383,0.68359,0.68362,3308099996.0
2006-01-09 19:00:00,0.68359,0.68373,0.68352,0.68352,2245799998.0
2006-01-09 19:05:00,0.68347,0.68375,0.68347,0.68356,2892999989.0
2006-01-09 19:10:00,0.68351,0.68351,0.68331,0.68343,1550399990.0
2006-01-09 19:15:00,0.68343,0.68356,0.68334,0.68351,2135799994.0
2006-01-09 19:20:00,0.68347,0.68359,0.68336,0.68345,1545500002.0
2006-01-09 19:25:00,0.68343,0.68351,0.68331,0.68338,2348699996.0
2006-01-09 19:30:00,0.68338,0.6835,0.68336,0.6834,2504800001.0
2006-01-09 19:35:00,0.68343,0.68354,0.68323,0.68353,2349000012.0
2006-01-09 19:40:00,0.68346,0.68353,0.68331,0.68342,2198399987.0
2006-01-09 19:45:00,0.68345,0.68351,0.68329,0.68335,1081199982.0
2006-01-09 19:50:00,0.68333,0.68333,0.68302,0.68313,1185899999.0
2006-01-09 19:55:00,0.68316,0.68333,0.6831,0.68327,1521699991.0
2006-01-09 20:00:00,0.68334,0.68345,0.68332,0.68344,1007000002.0
2006-01-09 20:05:00,0.68344,0.68344,0.68332,0.68336,1287900009.0
2006-01-09 20:10:00,0.68335,0.6835,0.68334,0.68347,2291800015.0
2006-01-09 20:15:00,0.68351,0.68372,0.68347,0.68365,2183699980.0
2006-01-09 20:20:00,0.68367,0.68369,0.68345,0.68354,1398599992.0
2006-01-09 20:25:00,0.68355,0.68374,0.68355,0.68367,2948600007.0
2006-01-09 20:30:00,0.68368,0.6838,0.68358,0.68372,4966299979.0
2006-01-09 20:35:00,0.68378,0.68388,0.68371,0.68376,2455700004.0
2006-01-09 20:40:00,0.68375,0.68381,0.68355,0.6836,2444999994.0
2006-01-09 20:45:00,0.68365,0.68373,0.68359,0.6837,2229399978.0
2006-01-09 20:50:00,0.68368,0.68368,0.68358,0.68365,3784999990.0
2006-01-09 20:55:00,0.6836,0.68364,0.68346,0.6835,4845500007.0
2006-01-09 21:00:00,0.68353,0.68364,0.68341,0.68362,4540799988.0
2006-01-09 21:05:00,0.68361,0.68383,0.68361,0.68383,1916300000.0
2006-01-09 21:10:00,0.68385,0.68395,0.6838,0.68388,1326500005.0
2006-01-09 21:15:00,0.68388,0.68395,0.68383,0.6839,1622099993.0
2006-01-09 21:20:00,0.68393,0.68396,0.6838,0.6839,2372800002.0
2006-01-09 21:25:00,0.68392,0.68395,0.68365,0.68384,962100002.0
2006-01-09 21:30:00,0.68376,0.68388,0.68372,0.68387,2072399998.0
2006-01-09 21:35:00,0.6839,0.68402,0.68385,0.68401,1197200001.0
2006-01-09 21:40:00,0.68396,0.68421,0.68396,0.68416,1108599994.0
2006-01-09 21:45:00,0.68417,0.68448,0.68417,0.68435,1170100004.0
2006-01-09 21:50:00,0.68434,0.68446,0.68432,0.68442,893699997.0
2006-01-09 21:55:00,0.68442,0.6847,0.6844,0.6847,1340199996.0
2006-01-09 22:00:00,0.68468,0.68473,0.6844,0.68441,1682400000.0
2006-01-09 22:05:00,0.68435,0.68457,0.68435,0.68452,934800002.0
2006-01-09 22:10:00,0.68453,0.68457,0.68445,0.6845,667399997.0
2006-01-09 22:15:00,0.6845,0.68453,0.68436,0.68437,1606299996.0
2006-01-09 22:20:00,0.68447,0.68472,0.68447,0.68459,1379099994.0
2006-01-09 22:25:00,0.68455,0.68463,0.68447,0.68449,1370800002.0
2006-01-09 22:30:00,0.68454,0.68458,0.6845,0.68455,855099989.0
2006-01-09 22:35:00,0.68455,0.68455,0.68446,0.68452,889000004.0
2006-01-09 22:40:00,0.6845,0.68465,0.68447,0.68465,1239599999.0
2006-01-09 22:45:00,0.68467,0.68467,0.6845,0.68457,941199996.0
2006-01-09 22:50:00,0.6846,0.68463,0.68448,0.6845,690700008.0
2006-01-09 22:55:00,0.68451,0.6846,0.68443,0.68443,1035699999.0
2006-01-09 23:00:00,0.68425,0.68471,0.68425,0.68463,518100006.0
2006-01-09 23:05:00,0.68468,0.68489,0.68468,0.68483,570599995.0
2006-01-09 23:10:00,0.68483,0.68489,0.68477,0.68483,832299992.0
2006-01-09 23:15:00,0.68483,0.68489,0.68478,0.68481,414299993.0
2006-01-09 23:20:00,0.68483,0.68485,0.68474,0.68474,502300001.0
2006-01-09 23:25:00,0.68468,0.68475,0.68447,0.68447,495599991.0
2006-01-09 23:30:00,0.68452,0.68465,0.68445,0.68456,582599997.0
2006-01-09 23:35:00,0.68459,0.68464,0.6845,0.6846,704399997.0
2006-01-09 23:40:00,0.68458,0.68458,0.68448,0.68455,471899999.0
2006-01-09 23:45:00,0.68455,0.6846,0.68447,0.68451,467799998.0
2006-01-09 23:50:00,0.68443,0.68447,0.68433,0.6844,525699996.0
2006-01-09 23:55:00,0.68446,0.68462,0.68428,0.68455,689400001.0
2006-01-10 00:00:00,0.68452,0.68457,0.68419,0.68433,718700004.0
2006-01-10 00:05:00,0.68447,0.68475,0.68417,0.68459,703800004.0
2006-01-10 00:10:00,0.68437,0.68451,0.6839,0.68392,748900003.0
2006-01-10 00:15:00,0.68419,0.68449,0.68399,0.68431,490599999.0
2006-01-10 00:20:00,0.68433,0.68458,0.68401,0.68409,733900007.0
2006-01-10 00:25:00,0.68422,0.68435,0.68389,0.68425,737499998.0
2006-01-10 00:30:00,0.68453,0.68458,0.68443,0.68458,594999997.0
2006-01-10 00:35:00,0.68452,0.68459,0.6843,0.68434,543999996.0
2006-01-10 00:40:00,0.68437,0.68452,0.68433,0.68445,559100003.0
2006-01-10 00:45:00,0.68448,0.6845,0.6844,0.6844,557000005.0
2006-01-10 00:50:00,0.68444,0.68452,0.68439,0.68442,662399996.0
2006-01-10 00:55:00,0.68446,0.68448,0.68422,0.68423,714800005.0
2006-01-10 01:00:00,0.68421,0.6843,0.68421,0.68427,383600007.0
2006-01-10 01:05:00,0.68424,0.68445,0.68421,0.68443,731599990.0
2006-01-10 01:10:00,0.68443,0.68447,0.68432,0.68443,1008399996.0
2006-01-10 01:15:00,0.6844,0.68448,0.6844,0.68445,529600003.0
2006-01-10 01:20:00,0.68445,0.68445,0.68426,0.68432,505900001.0
2006-01-10 01:25:00,0.68433,0.68444,0.68425,0.68437,622800001.0
2006-01-10 01:30:00,0.68432,0.68435,0.68421,0.68421,504800002.0
2006-01-10 01:35:00,0.68418,0.68424,0.68406,0.68422,746200005.0
2006-01-10 01:40:00,0.6842,0.68435,0.68419,0.68419,789099999.0
2006-01-10 01:45:00,0.68421,0.68438,0.68417,0.6842,647100001.0
2006-01-10 01:50:00,0.68421,0.68439,0.6842,0.68424,918900005.0
2006-01-10 01:55:00,0.68422,0.68429,0.6842,0.68423,602500001.0
2006-01-10 02:00:00,0.6842,0.68425,0.68335,0.6834,827999997.0
2006-01-10 02:05:00,0.68338,0.68342,0.68316,0.68333,837100003.0
2006-01-10 02:10:00,0.68339,0.68342,0.6832,0.68333,535000002.0
2006-01-10 02:15:00,0.68337,0.68351,0.68337,0.68347,602900011.0
2006-01-10 02:20:00,0.68338,0.68348,0.68336,0.68339,497500000.0
2006-01-10 02:25:00,0.68336,0.68343,0.68325,0.68335,665900006.0
2006-01-10 02:30:00,0.68333,0.68339,0.68325,0.68327,596100002.0
2006-01-10 02:35:00,0.68328,0.68342,0.68325,0.6834,599900001.0
2006-01-10 02:40:00,0.68343,0.6835,0.68337,0.6835,725599999.0
2006-01-10 02:45:00,0.68343,0.68348,0.68336,0.68348,518399994.0
2006-01-10 02:50:00,0.68342,0.68348,0.68328,0.68333,630900000.0
2006-01-10 02:55:00,0.68332,0.68339,0.68315,0.68318,571399997.0
2006-01-10 03:00:00,0.68323,0.68336,0.68318,0.6833,527800003.0
2006-01-10 03:05:00,0.68335,0.68348,0.68329,0.68341,584700000.0
2006-01-10 03:10:00,0.68351,0.68375,0.68349,0.68364,586700005.0
2006-01-10 03:15:00,0.68367,0.68383,0.68343,0.68357,755399996.0
2006-01-10 03:20:00,0.68365,0.68365,0.68349,0.68352,582100002.0
2006-01-10 03:25:00,0.68348,0.68359,0.68338,0.68356,782599998.0
2006-01-10 03:30:00,0.68357,0.68372,0.68353,0.68371,535700002.0
2006-01-10 03:35:00,0.68377,0.68394,0.68377,0.68382,821200000.0
2006-01-10 03:40:00,0.68382,0.68385,0.68357,0.6836,676900003.0
2006-01-10 03:45:00,0.68362,0.68367,0.68346,0.68352,537800011.0
2006-01-10 03:50:00,0.6835,0.6835,0.6834,0.68348,433000003.0
2006-01-10 03:55:00,0.68345,0.68358,0.68338,0.68348,594099994.0
2006-01-10 04:00:00,0.68356,0.68369,0.68353,0.68363,934399996.0
2006-01-10 04:05:00,0.68365,0.68365,0.68339,0.68348,552300001.0
2006-01-10 04:10:00,0.68351,0.68351,0.68326,0.68339,753999993.0
2006-01-10 04:15:00,0.68333,0.68341,0.68325,0.68327,531299993.0
2006-01-10 04:20:00,0.68326,0.68342,0.68325,0.68335,650500007.0
2006-01-10 04:25:00,0.68329,0.68332,0.68305,0.68321,762400000.0
2006-01-10 04:30:00,0.68319,0.68321,0.68284,0.683,683499999.0
2006-01-10 04:35:00,0.683,0.68331,0.68299,0.68318,567300001.0
2006-01-10 04:40:00,0.68314,0.68327,0.68309,0.68321,503600000.0
2006-01-10 04:45:00,0.68322,0.68334,0.68306,0.6833,674300004.0
2006-01-10 04:50:00,0.6833,0.68334,0.68305,0.6831,847199996.0
2006-01-10 04:55:00,0.68307,0.68322,0.683,0.68322,348100004.0
2006-01-10 05:00:00,0.68317,0.68317,0.6829,0.68303,844500009.0
2006-01-10 05:05:00,0.68302,0.6831,0.683,0.68308,491999998.0
2006-01-10 05:10:00,0.68304,0.68328,0.68299,0.68322,594700001.0
2006-01-10 05:15:00,0.68321,0.68324,0.68309,0.68312,570400005.0
2006-01-10 05:20:00,0.68308,0.68308,0.68288,0.68293,329600005.0
2006-01-10 05:25:00,0.68297,0.68298,0.68288,0.68293,544700000.0
2006-01-10 05:30:00,0.68293,0.68302,0.6829,0.68295,665999994.0
2006-01-10 05:35:00,0.68301,0.68312,0.68301,0.68303,284200000.0
2006-01-10 05:40:00,0.6831,0.68317,0.683,0.6831,612900002.0
2006-01-10 05:45:00,0.68312,0.68318,0.68304,0.68308,703400001.0
2006-01-10 05:50:00,0.68315,0.6832,0.68306,0.68307,823400002.0
2006-01-10 05:55:00,0.68307,0.68318,0.68302,0.68307,348600002.0
2006-01-10 06:00:00,0.68307,0.6831,0.68302,0.68307,354800003.0
2006-01-10 06:05:00,0.68308,0.6831,0.68298,0.68303,538100003.0
2006-01-10 06:10:00,0.68309,0.68313,0.68292,0.68295,363199997.0
2006-01-10 06:15:00,0.68291,0.68293,0.68264,0.68276,615199999.0
2006-01-10 06:20:00,0.68274,0.6828,0.68271,0.68275,569399997.0
2006-01-10 06:25:00,0.68276,0.6828,0.68265,0.68275,701600001.0
2006-01-10 06:30:00,0.68275,0.68285,0.68262,0.68283,795900001.0
2006-01-10 06:35:00,0.68283,0.68283,0.68263,0.68274,568100005.0
2006-01-10 06:40:00,0.68279,0.68279,0.68268,0.6827,373799998.0
2006-01-10 06:45:00,0.6828,0.68281,0.68267,0.6827,515399995.0
2006-01-10 06:50:00,0.68269,0.68294,0.68269,0.68289,467200005.0
2006-01-10 06:55:00,0.6829,0.68293,0.68273,0.6828,548800000.0
2006-01-10 07:00:00,0.68278,0.68282,0.68264,0.6827,760099995.0
2006-01-10 07:05:00,0.68267,0.68276,0.68265,0.68276,330800000.0
2006-01-10 07:10:00,0.68275,0.68277,0.68261,0.68267,518599997.0
2006-01-10 07:15:00,0.6827,0.68275,0.68265,0.68268,686500003.0
2006-01-10 07:20:00,0.68268,0.6828,0.68265,0.6828,714300000.0
2006-01-10 07:25:00,0.68278,0.6828,0.68258,0.68261,278099996.0
2006-01-10 07:30:00,0.68259,0.6827,0.68255,0.6827,933399991.0
2006-01-10 07:35:00,0.68268,0.68281,0.68261,0.68275,760100007.0
2006-01-10 07:40:00,0.68281,0.68281,0.68268,0.68275,683199996.0
2006-01-10 07:45:00,0.68276,0.68285,0.68274,0.68278,434299997.0
2006-01-10 07:50:00,0.6828,0.68282,0.68275,0.68277,254699996.0
2006-01-10 07:55:00,0.6828,0.68288,0.68275,0.68285,408199998.0
2006-01-10 08:00:00,0.6828,0.68296,0.6828,0.68295,547400003.0
2006-01-10 08:05:00,0.68289,0.68289,0.6827,0.68275,343799994.0
2006-01-10 08:10:00,0.68275,0.6828,0.6827,0.68275,818999992.0
2006-01-10 08:15:00,0.68277,0.68288,0.68273,0.6828,641100005.0
2006-01-10 08:20:00,0.68278,0.6828,0.68267,0.68276,566499987.0
2006-01-10 08:25:00,0.68273,0.68283,0.68267,0.68275,433800005.0
2006-01-10 08:30:00,0.68277,0.68283,0.68273,0.6828,781299992.0
2006-01-10 08:35:00,0.68278,0.68287,0.6827,0.6828,422799997.0
2006-01-10 08:40:00,0.68272,0.68287,0.68271,0.68287,670700000.0
2006-01-10 08:45:00,0.68285,0.68289,0.6828,0.68289,375499997.0
2006-01-10 08:50:00,0.68286,0.68293,0.68273,0.68285,539600000.0
2006-01-10 08:55:00,0.68283,0.68313,0.68278,0.68305,763600000.0
2006-01-10 09:00:00,0.68307,0.68333,0.68303,0.6832,587600000.0
2006-01-10 09:05:00,0.68318,0.68351,0.68314,0.68343,662500001.0
2006-01-10 09:10:00,0.68345,0.68352,0.68328,0.68337,640900001.0
2006-01-10 09:15:00,0.68334,0.68341,0.68321,0.68335,780200002.0
2006-01-10 09:20:00,0.68331,0.68344,0.68328,0.68339,804299996.0
2006-01-10 09:25:00,0.68346,0.68372,0.68339,0.68339,651399997.0
2006-01-10 09:30:00,0.68326,0.68335,0.68316,0.68316,718600000.0
2006-01-10 09:35:00,0.68314,0.68314,0.68278,0.68306,774700002.0
2006-01-10 09:40:00,0.6831,0.6831,0.68277,0.6829,855199998.0
2006-01-10 09:45:00,0.68294,0.68319,0.68294,0.68313,815299996.0
2006-01-10 09:50:00,0.68317,0.68329,0.683,0.68322,642000002.0
2006-01-10 09:55:00,0.68316,0.68324,0.68282,0.68314,753800004.0
2006-01-10 10:00:00,0.68317,0.68342,0.68312,0.6834,807399999.0
2006-01-10 10:05:00,0.68343,0.68352,0.68332,0.68351,968000002.0
2006-01-10 10:10:00,0.68353,0.68372,0.68348,0.68372,837900007.0
2006-01-10 10:15:00,0.68367,0.68369,0.6835,0.68366,780299998.0
2006-01-10 10:20:00,0.68358,0.68363,0.68342,0.6836,1030400001.0
2006-01-10 10:25:00,0.68353,0.68364,0.68334,0.68337,974900004.0
2006-01-10 10:30:00,0.68335,0.68348,0.68327,0.68344,682300003.0
2006-01-10 10:35:00,0.68348,0.68371,0.68345,0.68365,687899999.0
2006-01-10 10:40:00,0.68363,0.68375,0.68354,0.68371,736500001.0
2006-01-10 10:45:00,0.68366,0.68387,0.68362,0.68362,537700001.0
2006-01-10 10:50:00,0.68353,0.68369,0.68349,0.6835,753700010.0
2006-01-10 10:55:00,0.68353,0.68377,0.68345,0.68374,737699999.0
2006-01-10 11:00:00,0.68378,0.68384,0.68374,0.68384,551399998.0
2006-01-10 11:05:00,0.68377,0.68393,0.68374,0.68386,681500006.0
2006-01-10 11:10:00,0.68385,0.6839,0.68369,0.68372,645600006.0
2006-01-10 11:15:00,0.68379,0.68382,0.68364,0.68377,917299991.0
2006-01-10 11:20:00,0.68372,0.68386,0.68366,0.6838,589400000.0
2006-01-10 11:25:00,0.68375,0.68406,0.68374,0.68397,869200002.0
2006-01-10 11:30:00,0.68399,0.68403,0.6839,0.68392,838299997.0
2006-01-10 11:35:00,0.68396,0.684,0.68383,0.68392,643399992.0
2006-01-10 11:40:00,0.68387,0.68395,0.6838,0.68395,610899991.0
2006-01-10 11:45:00,0.68391,0.68408,0.68372,0.6838,944199994.0
2006-01-10 11:50:00,0.6837,0.68382,0.68354,0.68354,633300000.0
2006-01-10 11:55:00,0.68359,0.6838,0.68347,0.68351,950000009.0
2006-01-10 12:00:00,0.68336,0.68352,0.68309,0.6834,977799999.0
2006-01-10 12:05:00,0.68347,0.68389,0.68347,0.68382,785099998.0
2006-01-10 12:10:00,0.68387,0.68395,0.68345,0.6838,654899996.0
2006-01-10 12:15:00,0.68389,0.68417,0.68385,0.68414,588500005.0
2006-01-10 12:20:00,0.68413,0.68416,0.6838,0.68404,883099997.0
2006-01-10 12:25:00,0.68405,0.68412,0.68392,0.68394,899400004.0
2006-01-10 12:30:00,0.68386,0.68411,0.68375,0.684,921100005.0
2006-01-10 12:35:00,0.68387,0.684,0.6838,0.68393,680999993.0
2006-01-10 12:40:00,0.68385,0.68423,0.68374,0.68423,677900007.0
2006-01-10 12:45:00,0.68423,0.68444,0.68417,0.68428,957900003.0
2006-01-10 12:50:00,0.68431,0.68435,0.68403,0.6841,937199999.0
2006-01-10 12:55:00,0.68408,0.6844,0.68408,0.68438,665199998.0
2006-01-10 13:00:00,0.68442,0.68453,0.68407,0.68418,692100008.0
2006-01-10 13:05:00,0.68418,0.68435,0.68411,0.68435,474300004.0
2006-01-10 13:10:00,0.68433,0.68449,0.6842,0.68423,934300002.0
2006-01-10 13:15:00,0.68413,0.68442,0.6841,0.68419,660299999.0
2006-01-10 13:20:00,0.68413,0.68421,0.68398,0.68407,783299998.0
2006-01-10 13:25:00,0.68407,0.68422,0.684,0.684,865499991.0
2006-01-10 13:30:00,0.68403,0.68414,0.68393,0.68409,753299998.0
2006-01-10 13:35:00,0.68412,0.68421,0.68403,0.68416,833700000.0
2006-01-10 13:40:00,0.68421,0.68421,0.68398,0.68398,677800000.0
2006-01-10 13:45:00,0.68397,0.68402,0.68383,0.68393,921799992.0
2006-01-10 13:50:00,0.6839,0.68395,0.68362,0.68363,1001899996.0
2006-01-10 13:55:00,0.68364,0.68366,0.68339,0.68339,825300000.0
2006-01-10 14:00:00,0.68341,0.68359,0.68339,0.68359,729599994.0
2006-01-10 14:05:00,0.68353,0.68362,0.68332,0.68339,913899983.0
2006-01-10 14:10:00,0.6834,0.6834,0.68323,0.68331,601099996.0
2006-01-10 14:15:00,0.68333,0.68346,0.68322,0.68341,928699999.0
2006-01-10 14:20:00,0.68343,0.68347,0.68314,0.68326,777400002.0
2006-01-10 14:25:00,0.68323,0.68338,0.68314,0.68335,764800005.0
2006-01-10 14:30:00,0.68331,0.6834,0.68319,0.68333,679200000.0
2006-01-10 14:35:00,0.68336,0.68336,0.68316,0.68324,519199996.0
2006-01-10 14:40:00,0.6833,0.68334,0.68319,0.68324,768599996.0
2006-01-10 14:45:00,0.68324,0.6833,0.68317,0.68325,783799998.0
2006-01-10 14:50:00,0.68323,0.68329,0.6832,0.68324,981500001.0
2006-01-10 14:55:00,0.68326,0.68345,0.68324,0.68334,667199992.0
2006-01-10 15:00:00,0.68328,0.68352,0.68317,0.68324,935699992.0
2006-01-10 15:05:00,0.68321,0.6833,0.68311,0.6832,766299996.0
2006-01-10 15:10:00,0.68325,0.68336,0.68308,0.68311,536499995.0
2006-01-10 15:15:00,0.68313,0.68317,0.68284,0.68289,627400005.0
2006-01-10 15:20:00,0.68289,0.68312,0.68286,0.68295,418899998.0
2006-01-10 15:25:00,0.68295,0.683,0.68273,0.68282,613300005.0
2006-01-10 15:30:00,0.68279,0.68279,0.68247,0.68263,787899997.0
2006-01-10 15:35:00,0.68266,0.68266,0.6825,0.68253,893899993.0
2006-01-10 15:40:00,0.6826,0.6827,0.68252,0.68261,851399993.0
2006-01-10 15:45:00,0.68267,0.68278,0.68262,0.68272,884699999.0
2006-01-10 15:50:00,0.68276,0.68286,0.6827,0.6828,965999987.0
2006-01-10 15:55:00,0.6829,0.68314,0.68284,0.683,781999994.0
2006-01-10 16:00:00,0.68305,0.68313,0.68284,0.6829,719800006.0
2006-01-10 16:05:00,0.68285,0.68289,0.68254,0.68263,687000000.0
2006-01-10 16:10:00,0.68267,0.68289,0.68264,0.6827,575300004.0
2006-01-10 16:15:00,0.68269,0.68306,0.68263,0.68306,761400000.0
2006-01-10 16:20:00,0.68304,0.68328,0.68303,0.6831,793899994.0
2006-01-10 16:25:00,0.6831,0.68313,0.68276,0.6828,966399998.0
2006-01-10 16:30:00,0.68277,0.68302,0.68277,0.68295,911200005.0
2006-01-10 16:35:00,0.68298,0.68313,0.68294,0.68307,568400004.0
2006-01-10 16:40:00,0.68307,0.68314,0.68296,0.68307,742500005.0
2006-01-10 16:45:00,0.68303,0.68334,0.68303,0.68325,894800008.0
2006-01-10 16:50:00,0.6833,0.68332,0.68301,0.68303,508000005.0
2006-01-10 16:55:00,0.683,0.68312,0.68288,0.68295,696299996.0
2006-01-10 17:00:00,0.68293,0.6833,0.6829,0.68325,839099991.0
2006-01-10 17:05:00,0.6833,0.68342,0.68302,0.68304,901400004.0
2006-01-10 17:10:00,0.68304,0.68325,0.68285,0.6831,768900001.0
2006-01-10 17:15:00,0.68308,0.6833,0.68308,0.68317,706299997.0
2006-01-10 17:20:00,0.68326,0.68331,0.68297,0.6831,761200002.0
2006-01-10 17:25:00,0.68314,0.68327,0.68301,0.68319,975000000.0
2006-01-10 17:30:00,0.68318,0.6833,0.68306,0.6833,789600001.0
2006-01-10 17:35:00,0.68329,0.68344,0.68325,0.68342,767500001.0
2006-01-10 17:40:00,0.68341,0.68362,0.6834,0.6836,641700000.0
2006-01-10 17:45:00,0.6836,0.6838,0.68354,0.6837,893500003.0
2006-01-10 17:50:00,0.6836,0.68367,0.6834,0.68348,450500005.0
2006-01-10 17:55:00,0.68346,0.68374,0.68346,0.68372,840300010.0
2006-01-10 18:00:00,0.68374,0.68411,0.6835,0.68408,3917200012.0
2006-01-10 18:05:00,0.68407,0.6843,0.6835,0.68401,5432500010.0
2006-01-10 18:10:00,0.68405,0.68413,0.68397,0.68402,5840900010.0
2006-01-10 18:15:00,0.68397,0.68405,0.68386,0.68398,5207299993.0
2006-01-10 18:20:00,0.684,0.68405,0.68383,0.68383,5230799999.0
2006-01-10 18:25:00,0.68382,0.68396,0.6837,0.68386,4021999997.0
2006-01-10 18:30:00,0.68385,0.68393,0.68368,0.68373,3978700000.0
2006-01-10 18:35:00,0.68375,0.68383,0.68353,0.68364,1774399997.0
2006-01-10 18:40:00,0.68365,0.68386,0.68357,0.68373,2669599993.0
2006-01-10 18:45:00,0.68373,0.68393,0.68366,0.68377,1350900000.0
2006-01-10 18:50:00,0.68375,0.68383,0.68367,0.68376,1896299987.0
2006-01-10 18:55:00,0.68371,0.68375,0.68352,0.68355,2942599991.0
2006-01-10 19:00:00,0.68353,0.68364,0.68345,0.68355,1890000001.0
2006-01-10 19:05:00,0.6835,0.68371,0.6834,0.68361,2663800012.0
2006-01-10 19:10:00,0.6836,0.68373,0.68351,0.68371,1432799996.0
2006-01-10 19:15:00,0.68376,0.68403,0.68376,0.68395,1771000000.0
2006-01-10 19:20:00,0.68392,0.68401,0.68385,0.68391,1603999994.0
2006-01-10 19:25:00,0.68392,0.68404,0.68387,0.68397,2462599994.0
2006-01-10 19:30:00,0.68392,0.68396,0.68375,0.68385,2382399989.0
2006-01-10 19:35:00,0.68385,0.68396,0.68375,0.68382,2513499991.0
2006-01-10 19:40:00,0.68378,0.68387,0.68372,0.68382,2524399995.0
2006-01-10 19:45:00,0.68383,0.68391,0.68373,0.6838,776900006.0
2006-01-10 19:50:00,0.6838,0.68384,0.68367,0.68374,1285000010.0
2006-01-10 19:55:00,0.68379,0.68385,0.68377,0.68379,1818500003.0
2006-01-10 20:00:00,0.68384,0.6839,0.68372,0.6838,908100000.0
2006-01-10 20:05:00,0.6838,0.68397,0.68377,0.68395,1507799995.0
2006-01-10 20:10:00,0.68393,0.68411,0.68389,0.68398,2027999995.0
2006-01-10 20:15:00,0.684,0.68403,0.68375,0.68375,2328099997.0
2006-01-10 20:20:00,0.68378,0.68385,0.68371,0.68377,1480999997.0
2006-01-10 20:25:00,0.6838,0.68396,0.68375,0.68377,3013899995.0
2006-01-10 20:30:00,0.68378,0.68387,0.68369,0.68382,4994700013.0
2006-01-10 20:35:00,0.68387,0.68394,0.68376,0.68382,2463700005.0
2006-01-10 20:40:00,0.68383,0.68386,0.68355,0.68362,2644800006.0
2006-01-10 20:45:00,0.68365,0.68375,0.68342,0.6835,2352400005.0
2006-01-10 20:50:00,0.68349,0.6836,0.6834,0.6835,3922899991.0
2006-01-10 20:55:00,0.68349,0.68349,0.68332,0.6834,5174299992.0
2006-01-10 21:00:00,0.68342,0.68354,0.6833,0.68347,4962199992.0
2006-01-10 21:05:00,0.68345,0.68358,0.68339,0.68355,2097800004.0
2006-01-10 21:10:00,0.68355,0.68376,0.68354,0.68363,1430699998.0
2006-01-10 21:15:00,0.68363,0.6837,0.68345,0.6835,1716099990.0
2006-01-10 21:20:00,0.68353,0.68365,0.68346,0.68349,2621400008.0
2006-01-10 21:25:00,0.68348,0.68358,0.68336,0.68354,862299997.0
2006-01-10 21:30:00,0.68355,0.68363,0.6835,0.68357,2441999980.0
2006-01-10 21:35:00,0.68362,0.68378,0.68353,0.68371,961699992.0
2006-01-10 21:40:00,0.68366,0.68376,0.68361,0.68365,1332100006.0
2006-01-10 21:45:00,0.68368,0.68368,0.68352,0.68361,1050599992.0
2006-01-10 21:50:00,0.68359,0.68364,0.68354,0.6836,1003499997.0
2006-01-10 21:55:00,0.68359,0.68369,0.68355,0.68367,1383799993.0
2006-01-10 22:00:00,0.68364,0.68364,0.68348,0.68353,1638200020.0
2006-01-10 22:05:00,0.68351,0.6837,0.68351,0.68362,1068499994.0
2006-01-10 22:10:00,0.68359,0.6837,0.68355,0.6836,956099998.0
2006-01-10 22:15:00,0.68359,0.6836,0.68347,0.68352,1665699997.0
2006-01-10 22:20:00,0.68351,0.68358,0.68347,0.68352,1562299999.0
2006-01-10 22:25:00,0.6835,0.68362,0.68349,0.68355,1347500006.0
2006-01-10 22:30:00,0.68357,0.68363,0.68346,0.68346,852900006.0
2006-01-10 22:35:00,0.68345,0.68356,0.68341,0.68347,954600002.0
2006-01-10 22:40:00,0.68347,0.68357,0.68345,0.68356,1030800000.0
2006-01-10 22:45:00,0.68359,0.68368,0.68353,0.6836,688000001.0
2006-01-10 22:50:00,0.68365,0.68368,0.68355,0.68363,398299995.0
2006-01-10 22:55:00,0.68363,0.68365,0.68348,0.68348,849600006.0
2006-01-10 23:00:00,0.6833,0.68364,0.6833,0.68353,501699997.0
2006-01-10 23:05:00,0.68352,0.68358,0.6835,0.68355,545300001.0
2006-01-10 23:10:00,0.68353,0.68355,0.68334,0.68343,841800001.0
2006-01-10 23:15:00,0.68345,0.6835,0.68335,0.6834,606699997.0
2006-01-10 23:20:00,0.68338,0.68351,0.68338,0.68343,672700002.0
2006-01-10 23:25:00,0.68339,0.68352,0.68333,0.68345,726900008.0
2006-01-10 23:30:00,0.68348,0.68356,0.6834,0.68342,729300008.0
2006-01-10 23:35:00,0.68346,0.68354,0.68342,0.6835,509000000.0
2006-01-10 23:40:00,0.68351,0.68353,0.68345,0.68347,525600003.0
2006-01-10 23:45:00,0.68347,0.68352,0.68343,0.68348,314900002.0
2006-01-10 23:50:00,0.68345,0.68355,0.6834,0.6834,673600006.0
2006-01-10 23:55:00,0.68346,0.68355,0.68318,0.68348,524200001.0
2006-01-11 00:00:00,0.68347,0.68352,0.68291,0.68293,789399994.0
2006-01-11 00:05:00,0.683,0.68338,0.68299,0.68325,896000002.0
2006-01-11 00:10:00,0.68335,0.68363,0.68319,0.68345,589800000.0
2006-01-11 00:15:00,0.68325,0.68367,0.68312,0.68332,940599988.0
2006-01-11 00:20:00,0.68332,0.68379,0.6831,0.68377,916000004.0
2006-01-11 00:25:00,0.68382,0.68397,0.68371,0.68371,715300003.0
2006-01-11 00:30:00,0.68379,0.68382,0.68368,0.68375,621499999.0
2006-01-11 00:35:00,0.68375,0.68418,0.68375,0.6841,739600000.0
2006-01-11 00:40:00,0.68408,0.68409,0.6838,0.68386,761999997.0
2006-01-11 00:45:00,0.68376,0.68376,0.68361,0.68361,536800002.0
2006-01-11 00:50:00,0.68366,0.68379,0.68364,0.68369,664300002.0
2006-01-11 00:55:00,0.68373,0.68377,0.68364,0.68374,430500003.0
2006-01-11 01:00:00,0.68369,0.6838,0.68361,0.6838,544099999.0
2006-01-11 01:05:00,0.68376,0.6838,0.68367,0.68378,662000005.0
2006-01-11 01:10:00,0.68381,0.68386,0.68366,0.68369,884500006.0
2006-01-11 01:15:00,0.68366,0.68378,0.68354,0.68355,695700005.0
2006-01-11 01:20:00,0.68361,0.68368,0.6835,0.68364,594200003.0
2006-01-11 01:25:00,0.68363,0.68384,0.68363,0.68365,589500005.0
2006-01-11 01:30:00,0.68364,0.68371,0.68355,0.68358,655400006.0
2006-01-11 01:35:00,0.68357,0.68366,0.6835,0.68366,611000000.0
2006-01-11 01:40:00,0.68362,0.68368,0.68356,0.68362,1022700000.0
2006-01-11 01:45:00,0.68365,0.68372,0.68353,0.6837,775800010.0
2006-01-11 01:50:00,0.68369,0.68371,0.68335,0.6835,630100000.0
2006-01-11 01:55:00,0.68353,0.6836,0.68341,0.68349,576799998.0
2006-01-11 02:00:00,0.68349,0.68358,0.68344,0.68355,648399987.0
2006-01-11 02:05:00,0.68355,0.68356,0.68341,0.68343,505400008.0
2006-01-11 02:10:00,0.68344,0.68359,0.68342,0.68347,447099995.0
2006-01-11 02:15:00,0.68347,0.68357,0.68341,0.68354,811399999.0
2006-01-11 02:20:00,0.68353,0.68362,0.68336,0.68339,510300004.0
2006-01-11 02:25:00,0.68341,0.68355,0.68333,0.68345,728800008.0
2006-01-11 02:30:00,0.6834,0.68362,0.68335,0.68352,963699997.0
2006-01-11 02:35:00,0.68357,0.68358,0.68339,0.6835,762599999.0
2006-01-11 02:40:00,0.68354,0.68354,0.68335,0.6834,593799993.0
2006-01-11 02:45:00,0.68339,0.68355,0.68339,0.68351,321200004.0
2006-01-11 02:50:00,0.68352,0.6837,0.6835,0.6837,567000000.0
2006-01-11 02:55:00,0.68367,0.68385,0.68363,0.68383,527100010.0
2006-01-11 03:00:00,0.68383,0.68389,0.68373,0.6838,509900003.0
2006-01-11 03:05:00,0.68387,0.68401,0.68379,0.68385,721399989.0
2006-01-11 03:10:00,0.68391,0.68418,0.68388,0.68418,812600006.0
2006-01-11 03:15:00,0.68414,0.6842,0.68393,0.68417,648499998.0
2006-01-11 03:20:00,0.68417,0.68424,0.68402,0.68417,645900007.0
2006-01-11 03:25:00,0.68415,0.68425,0.68402,0.68409,424699998.0
2006-01-11 03:30:00,0.68405,0.68444,0.68405,0.68437,459899990.0
2006-01-11 03:35:00,0.68436,0.68436,0.6842,0.68427,729300011.0
2006-01-11 03:40:00,0.6842,0.68464,0.68409,0.68464,839800004.0
2006-01-11 03:45:00,0.68459,0.68469,0.68453,0.68455,720000004.0
2006-01-11 03:50:00,0.68451,0.68457,0.68434,0.68442,606700006.0
2006-01-11 03:55:00,0.68436,0.68451,0.68435,0.68443,568200004.0
2006-01-11 04:00:00,0.68453,0.68458,0.6844,0.68453,787199999.0
2006-01-11 04:05:00,0.68455,0.68455,0.68441,0.68441,300999997.0
2006-01-11 04:10:00,0.68445,0.6845,0.68434,0.6845,593699995.0
2006-01-11 04:15:00,0.68448,0.68462,0.68442,0.68457,490199999.0
2006-01-11 04:20:00,0.68455,0.68462,0.68444,0.68453,567199993.0
2006-01-11 04:25:00,0.68457,0.68463,0.68449,0.68463,552399999.0
2006-01-11 04:30:00,0.68461,0.68462,0.68452,0.6846,655800002.0
2006-01-11 04:35:00,0.68464,0.68474,0.68451,0.68455,829000008.0
2006-01-11 04:40:00,0.6846,0.68463,0.6844,0.68455,755000005.0
2006-01-11 04:45:00,0.68452,0.68458,0.68445,0.6845,658899999.0
2006-01-11 04:50:00,0.68449,0.68455,0.68446,0.6845,660800000.0
2006-01-11 04:55:00,0.68451,0.68465,0.68451,0.68455,504500002.0
2006-01-11 05:00:00,0.68452,0.68459,0.6844,0.68443,465399998.0
2006-01-11 05:05:00,0.68447,0.68466,0.68442,0.68466,361000003.0
2006-01-11 05:10:00,0.68463,0.68463,0.68448,0.68452,643799984.0
2006-01-11 05:15:00,0.68451,0.68468,0.68448,0.68468,650100006.0
2006-01-11 05:20:00,0.68463,0.68465,0.68455,0.68456,258900006.0
2006-01-11 05:25:00,0.68456,0.68464,0.68443,0.68443,571699995.0
2006-01-11 05:30:00,0.68443,0.68465,0.6844,0.68452,659600002.0
2006-01-11 05:35:00,0.68454,0.68458,0.68447,0.68452,265400000.0
2006-01-11 05:40:00,0.68457,0.68458,0.68452,0.68455,362600005.0
2006-01-11 05:45:00,0.68453,0.68459,0.68447,0.6845,574999994.0
2006-01-11 05:50:00,0.68455,0.68458,0.68443,0.68448,515600003.0
2006-01-11 05:55:00,0.68444,0.68459,0.6844,0.68455,632000005.0
2006-01-11 06:00:00,0.68452,0.68462,0.68447,0.68455,416099997.0
2006-01-11 06:05:00,0.68448,0.68452,0.68443,0.68447,384800000.0
2006-01-11 06:10:00,0.68445,0.6845,0.6844,0.68445,339600001.0
2006-01-11 06:15:00,0.68442,0.68448,0.6844,0.68447,487099999.0
2006-01-11 06:20:00,0.68442,0.68456,0.6844,0.68452,762899993.0
2006-01-11 06:25:00,0.68451,0.68454,0.68442,0.6845,713400003.0
2006-01-11 06:30:00,0.6845,0.6845,0.6844,0.68446,442799997.0
2006-01-11 06:35:00,0.68448,0.68452,0.6844,0.6844,583699996.0
2006-01-11 06:40:00,0.68446,0.68459,0.68445,0.68453,412100004.0
2006-01-11 06:45:00,0.68459,0.68459,0.68444,0.68455,700899992.0
2006-01-11 06:50:00,0.68448,0.6845,0.68434,0.6844,358600003.0
2006-01-11 06:55:00,0.68438,0.68453,0.68438,0.68445,678900004.0
2006-01-11 07:00:00,0.6844,0.68454,0.68438,0.68448,477200000.0
2006-01-11 07:05:00,0.68442,0.68454,0.68441,0.68441,446000003.0
2006-01-11 07:10:00,0.68434,0.68448,0.6843,0.68432,505900003.0
2006-01-11 07:15:00,0.68439,0.68446,0.68427,0.68428,659499999.0
2006-01-11 07:20:00,0.68423,0.68431,0.68422,0.6843,501600001.0
2006-01-11 07:25:00,0.68423,0.68456,0.68423,0.68437,880300005.0
2006-01-11 07:30:00,0.68438,0.68443,0.68429,0.68435,715599995.0
2006-01-11 07:35:00,0.68432,0.68478,0.68427,0.6847,864400006.0
2006-01-11 07:40:00,0.68476,0.68476,0.68441,0.68457,674400007.0
2006-01-11 07:45:00,0.68453,0.68479,0.6845,0.68473,488199998.0
2006-01-11 07:50:00,0.68473,0.68473,0.68455,0.68456,696699998.0
2006-01-11 07:55:00,0.6846,0.68475,0.68453,0.68463,812900009.0
2006-01-11 08:00:00,0.68458,0.68469,0.68439,0.68445,456199997.0
2006-01-11 08:05:00,0.68444,0.68448,0.68438,0.68438,388199997.0
2006-01-11 08:10:00,0.68432,0.6844,0.68423,0.68428,563000006.0
2006-01-11 08:15:00,0.6842,0.68434,0.6842,0.68428,471499998.0
2006-01-11 08:20:00,0.68427,0.68429,0.68417,0.68429,432799996.0
2006-01-11 08:25:00,0.68426,0.68437,0.6842,0.6842,350099997.0
2006-01-11 08:30:00,0.68423,0.68443,0.68422,0.68443,514700003.0
2006-01-11 08:35:00,0.68447,0.68457,0.68436,0.68441,568399997.0
2006-01-11 08:40:00,0.68436,0.68455,0.68436,0.68447,569000005.0
2006-01-11 08:45:00,0.6845,0.68453,0.68443,0.68445,480599997.0
2006-01-11 08:50:00,0.68443,0.68443,0.68427,0.68427,539899996.0
2006-01-11 08:55:00,0.68433,0.68433,0.68409,0.68419,473900003.0
2006-01-11 09:00:00,0.6842,0.68451,0.68415,0.68444,603900002.0
2006-01-11 09:05:00,0.6844,0.68446,0.68423,0.68427,899600001.0
2006-01-11 09:10:00,0.68422,0.68453,0.68418,0.68446,945999992.0
2006-01-11 09:15:00,0.68447,0.68453,0.68412,0.68425,841099994.0
2006-01-11 09:20:00,0.6843,0.68443,0.68424,0.68443,798899988.0
2006-01-11 09:25:00,0.68442,0.68465,0.68438,0.68465,804500009.0
2006-01-11 09:30:00,0.68461,0.68476,0.68453,0.68465,653700010.0
2006-01-11 09:35:00,0.68466,0.68468,0.68448,0.6846,840400004.0
2006-01-11 09:40:00,0.68465,0.68472,0.68453,0.68455,898099993.0
2006-01-11 09:45:00,0.68458,0.68476,0.68439,0.68459,685200002.0
2006-01-11 09:50:00,0.68448,0.68456,0.68434,0.68442,769199992.0
2006-01-11 09:55:00,0.68438,0.68445,0.68433,0.68433,806299996.0
2006-01-11 10:00:00,0.68434,0.68453,0.68429,0.68453,691399999.0
2006-01-11 10:05:00,0.68452,0.68465,0.68444,0.68461,831300005.0
2006-01-11 10:10:00,0.68462,0.68504,0.68462,0.68492,535599996.0
2006-01-11 10:15:00,0.68498,0.68534,0.68498,0.6852,598300003.0
2006-01-11 10:20:00,0.68519,0.68519,0.6849,0.68505,748900003.0
2006-01-11 10:25:00,0.68505,0.68513,0.68497,0.68499,624600000.0
2006-01-11 10:30:00,0.68496,0.68506,0.68478,0.68481,533799995.0
2006-01-11 10:35:00,0.68485,0.68505,0.68476,0.68501,1103399997.0
2006-01-11 10:40:00,0.68502,0.68519,0.6849,0.68519,492700001.0
2006-01-11 10:45:00,0.68522,0.68542,0.68517,0.68536,589299996.0
2006-01-11 10:50:00,0.68531,0.6854,0.68522,0.68523,662400003.0
2006-01-11 10:55:00,0.68525,0.6854,0.68515,0.68526,630000004.0
2006-01-11 11:00:00,0.68527,0.6853,0.68514,0.68523,617500005.0
2006-01-11 11:05:00,0.68518,0.68529,0.68512,0.68529,585899999.0
2006-01-11 11:10:00,0.68527,0.6854,0.68506,0.68509,618199995.0
2006-01-11 11:15:00,0.68511,0.68518,0.68501,0.6851,831099994.0
2006-01-11 11:20:00,0.68507,0.68512,0.68501,0.68506,777599991.0
2006-01-11 11:25:00,0.68505,0.68519,0.68505,0.68507,719600008.0
2006-01-11 11:30:00,0.68525,0.68657,0.68525,0.68627,565899997.0
2006-01-11 11:35:00,0.6863,0.68657,0.6863,0.68655,781900003.0
2006-01-11 11:40:00,0.68659,0.68666,0.68647,0.68653,599100005.0
2006-01-11 11:45:00,0.68656,0.68657,0.68634,0.68653,843799998.0
2006-01-11 11:50:00,0.68646,0.68649,0.68609,0.68612,802400002.0
2006-01-11 11:55:00,0.68618,0.68642,0.68616,0.68638,829700004.0
2006-01-11 12:00:00,0.68631,0.68675,0.68629,0.68667,866599995.0
2006-01-11 12:05:00,0.68666,0.68707,0.68666,0.68688,708700002.0
2006-01-11 12:10:00,0.68688,0.68712,0.68688,0.68712,479699996.0
2006-01-11 12:15:00,0.68718,0.68749,0.68718,0.68739,505899999.0
2006-01-11 12:20:00,0.6874,0.68746,0.68721,0.68738,685700007.0
2006-01-11 12:25:00,0.6874,0.68756,0.68735,0.6875,991800004.0
2006-01-11 12:30:00,0.68752,0.68796,0.68752,0.6878,769000007.0
2006-01-11 12:35:00,0.68778,0.68788,0.68764,0.6878,655600003.0
2006-01-11 12:40:00,0.68769,0.68774,0.68743,0.6876,716799994.0
2006-01-11 12:45:00,0.68771,0.68793,0.68771,0.68786,498900002.0
2006-01-11 12:50:00,0.68788,0.68802,0.68779,0.68797,1034500005.0
2006-01-11 12:55:00,0.68796,0.68809,0.68788,0.68807,957500004.0
2006-01-11 13:00:00,0.68815,0.68818,0.68802,0.6881,614199995.0
2006-01-11 13:05:00,0.68805,0.68813,0.68777,0.6878,691300000.0
2006-01-11 13:10:00,0.68775,0.6878,0.68764,0.6878,554999998.0
2006-01-11 13:15:00,0.68775,0.68791,0.68772,0.68787,849000001.0
2006-01-11 13:20:00,0.6878,0.68783,0.68763,0.68765,555399994.0
2006-01-11 13:25:00,0.68762,0.68764,0.68745,0.68752,512699998.0
2006-01-11 13:30:00,0.68747,0.68754,0.68738,0.68738,815600008.0
2006-01-11 13:35:00,0.68743,0.68747,0.68736,0.68737,608399991.0
2006-01-11 13:40:00,0.68745,0.68748,0.68726,0.68728,715399991.0
2006-01-11 13:45:00,0.68727,0.68733,0.68717,0.68718,777000002.0
2006-01-11 13:50:00,0.68715,0.68742,0.68715,0.6874,771999990.0
2006-01-11 13:55:00,0.68743,0.68743,0.68717,0.68723,712799989.0
2006-01-11 14:00:00,0.68726,0.68732,0.6871,0.68722,680199994.0
2006-01-11 14:05:00,0.68717,0.68737,0.68717,0.6872,474200001.0
2006-01-11 14:10:00,0.68717,0.6873,0.68714,0.6873,624299999.0
2006-01-11 14:15:00,0.68728,0.68729,0.68689,0.687,730500001.0
2006-01-11 14:20:00,0.68709,0.68758,0.68709,0.6875,663600005.0
2006-01-11 14:25:00,0.68752,0.68765,0.6874,0.68753,928200002.0
2006-01-11 14:30:00,0.68753,0.68778,0.68753,0.68776,590300008.0
2006-01-11 14:35:00,0.68775,0.68785,0.68765,0.68779,625399998.0
2006-01-11 14:40:00,0.68779,0.68779,0.68762,0.68774,677700003.0
2006-01-11 14:45:00,0.68776,0.68786,0.68761,0.68783,677200005.0
2006-01-11 14:50:00,0.68783,0.68794,0.68772,0.6878,825699997.0
2006-01-11 14:55:00,0.68787,0.68796,0.6878,0.6879,817200001.0
2006-01-11 15:00:00,0.68787,0.68798,0.68781,0.68798,834999989.0
2006-01-11 15:05:00,0.688,0.68815,0.68794,0.68808,914500003.0
2006-01-11 15:10:00,0.68814,0.68839,0.68814,0.68833,660899997.0
2006-01-11 15:15:00,0.68829,0.68829,0.688,0.68807,636499994.0
2006-01-11 15:20:00,0.68803,0.68813,0.68797,0.68807,611099996.0
2006-01-11 15:25:00,0.6881,0.6881,0.68795,0.68808,705200001.0
2006-01-11 15:30:00,0.68805,0.68811,0.68782,0.68784,641600008.0
2006-01-11 15:35:00,0.68791,0.68792,0.68773,0.68778,608999999.0
2006-01-11 15:40:00,0.6878,0.6878,0.68765,0.68765,710499999.0
2006-01-11 15:45:00,0.68772,0.68789,0.68766,0.68785,627200000.0
2006-01-11 15:50:00,0.68794,0.68822,0.68794,0.68816,722899997.0
2006-01-11 15:55:00,0.68816,0.68832,0.68816,0.68825,553399998.0
2006-01-11 16:00:00,0.68823,0.68826,0.6881,0.68818,673899999.0
2006-01-11 16:05:00,0.68815,0.68849,0.68811,0.68843,815999989.0
2006-01-11 16:10:00,0.6884,0.68842,0.68814,0.68817,585100003.0
2006-01-11 16:15:00,0.68819,0.68826,0.68809,0.68817,470500000.0
2006-01-11 16:20:00,0.68805,0.68805,0.68779,0.68791,694099999.0
2006-01-11 16:25:00,0.68789,0.68809,0.68783,0.68805,680500000.0
2006-01-11 16:30:00,0.68795,0.68798,0.68778,0.68781,669799992.0
2006-01-11 16:35:00,0.68783,0.68802,0.68782,0.68788,852500003.0
2006-01-11 16:40:00,0.68785,0.68791,0.68764,0.68771,894899988.0
2006-01-11 16:45:00,0.68768,0.68786,0.68764,0.68782,638399999.0
2006-01-11 16:50:00,0.68788,0.68788,0.68767,0.6878,929499988.0
2006-01-11 16:55:00,0.68783,0.68787,0.68765,0.68774,609600001.0
2006-01-11 17:00:00,0.68774,0.6878,0.68735,0.68737,848299997.0
2006-01-11 17:05:00,0.68735,0.68763,0.68735,0.68755,582499992.0
2006-01-11 17:10:00,0.6876,0.68768,0.68744,0.68753,648600009.0
2006-01-11 17:15:00,0.68752,0.68784,0.6875,0.68758,652500001.0
2006-01-11 17:20:00,0.68762,0.68766,0.6874,0.68754,804699994.0
2006-01-11 17:25:00,0.68751,0.68777,0.68748,0.68777,1001499998.0
2006-01-11 17:30:00,0.68777,0.68791,0.68773,0.68776,748400007.0
2006-01-11 17:35:00,0.68785,0.68805,0.68782,0.68787,863600005.0
2006-01-11 17:40:00,0.68784,0.6879,0.6877,0.68773,655500004.0
2006-01-11 17:45:00,0.68768,0.68785,0.68744,0.68749,558599995.0
2006-01-11 17:50:00,0.68749,0.68766,0.68736,0.68746,734800002.0
2006-01-11 17:55:00,0.68741,0.68754,0.68702,0.68702,820699994.0
2006-01-11 18:00:00,0.68701,0.68729,0.68701,0.68728,5581400001.0
2006-01-11 18:05:00,0.68722,0.68738,0.68718,0.68737,6858399993.0
2006-01-11 18:10:00,0.6874,0.68754,0.68732,0.68737,5883400000.0
2006-01-11 18:15:00,0.6874,0.6874,0.68725,0.68736,5388299994.0
2006-01-11 18:20:00,0.6874,0.68764,0.68734,0.68756,4894299975.0
2006-01-11 18:25:00,0.68757,0.68765,0.68748,0.68755,4133600002.0
2006-01-11 18:30:00,0.68755,0.68766,0.68729,0.68729,3909999984.0
2006-01-11 18:35:00,0.6873,0.6873,0.687,0.68703,1842500005.0
2006-01-11 18:40:00,0.68702,0.6873,0.68696,0.68726,2525800009.0
2006-01-11 18:45:00,0.68728,0.6878,0.68721,0.68773,1091699999.0
2006-01-11 18:50:00,0.68772,0.68822,0.68771,0.6881,1981500005.0
2006-01-11 18:55:00,0.688,0.68807,0.68742,0.6876,2838199998.0
2006-01-11 19:00:00,0.68765,0.68775,0.68751,0.68765,2062400015.0
2006-01-11 19:05:00,0.68763,0.68775,0.6872,0.68738,2903100007.0
2006-01-11 19:10:00,0.68736,0.68743,0.6872,0.68728,1351300008.0
2006-01-11 19:15:00,0.68725,0.68741,0.68698,0.68705,2064199997.0
2006-01-11 19:20:00,0.68702,0.68736,0.68697,0.68731,1458500004.0
2006-01-11 19:25:00,0.68729,0.68729,0.68698,0.687,2382500007.0
2006-01-11 19:30:00,0.68697,0.68716,0.68691,0.68702,2672999991.0
2006-01-11 19:35:00,0.68701,0.68716,0.68695,0.687,2240000011.0
2006-01-11 19:40:00,0.68697,0.6871,0.68697,0.68701,2015899997.0
2006-01-11 19:45:00,0.68705,0.6871,0.68699,0.68699,1127900003.0
2006-01-11 19:50:00,0.68695,0.68715,0.68692,0.68709,1230999989.0
2006-01-11 19:55:00,0.68715,0.68715,0.68702,0.68704,1539599997.0
2006-01-11 20:00:00,0.68709,0.6871,0.68696,0.687,1239500005.0
2006-01-11 20:05:00,0.687,0.68702,0.68694,0.68696,1529999996.0
2006-01-11 20:10:00,0.68695,0.68714,0.68694,0.68708,2070499997.0
2006-01-11 20:15:00,0.68707,0.68707,0.68692,0.68695,1954999982.0
2006-01-11 20:20:00,0.68698,0.68705,0.68686,0.68689,1993099999.0
2006-01-11 20:25:00,0.68692,0.6874,0.68691,0.68713,2779599998.0
2006-01-11 20:30:00,0.68713,0.68721,0.68704,0.68711,5209200006.0
2006-01-11 20:35:00,0.68717,0.68743,0.68717,0.68731,2675699998.0
2006-01-11 20:40:00,0.68729,0.68741,0.68725,0.68732,2518899990.0
2006-01-11 20:45:00,0.68732,0.68739,0.68724,0.68736,2141699996.0
2006-01-11 20:50:00,0.68734,0.68739,0.68719,0.68739,4260899986.0
2006-01-11 20:55:00,0.68737,0.68745,0.68723,0.68735,4783900002.0
2006-01-11 21:00:00,0.68738,0.6875,0.68734,0.68742,4167000004.0
2006-01-11 21:05:00,0.68744,0.68756,0.68739,0.68744,1837099999.0
2006-01-11 21:10:00,0.68743,0.68743,0.68713,0.68723,1477799994.0
2006-01-11 21:15:00,0.68725,0.68734,0.6871,0.6871,1796399981.0
2006-01-11 21:20:00,0.68717,0.68724,0.68711,0.68719,2529200006.0
2006-01-11 21:25:00,0.68721,0.68762,0.68715,0.68757,936799991.0
2006-01-11 21:30:00,0.68755,0.68765,0.68749,0.68749,2261900009.0
2006-01-11 21:35:00,0.68751,0.68755,0.68736,0.68746,1113300006.0
2006-01-11 21:40:00,0.68742,0.68749,0.68734,0.6874,1333700003.0
2006-01-11 21:45:00,0.68738,0.68738,0.68717,0.68723,1221799996.0
2006-01-11 21:50:00,0.68722,0.68736,0.68717,0.6872,1057599999.0
2006-01-11 21:55:00,0.68719,0.68734,0.68718,0.68729,883499993.0
2006-01-11 22:00:00,0.68726,0.68727,0.68714,0.68715,1418900007.0
2006-01-11 22:05:00,0.68711,0.68726,0.68711,0.68725,1012699999.0
2006-01-11 22:10:00,0.68719,0.68733,0.68718,0.68726,1098200005.0
2006-01-11 22:15:00,0.68727,0.68736,0.68716,0.68722,1367200000.0
2006-01-11 22:20:00,0.6872,0.68728,0.68702,0.68712,1880600003.0
2006-01-11 22:25:00,0.6871,0.68724,0.6871,0.68715,1403500004.0
2006-01-11 22:30:00,0.68719,0.68723,0.68712,0.68715,969299996.0
2006-01-11 22:35:00,0.68715,0.68725,0.68709,0.68712,962999996.0
2006-01-11 22:40:00,0.6871,0.68715,0.68697,0.68715,925099996.0
2006-01-11 22:45:00,0.68718,0.68721,0.68708,0.6871,869499992.0
2006-01-11 22:50:00,0.68715,0.68719,0.68707,0.68714,663699999.0
2006-01-11 22:55:00,0.68713,0.6872,0.68703,0.68703,986900006.0
2006-01-11 23:00:00,0.6869,0.68722,0.6869,0.68717,451600005.0
2006-01-11 23:05:00,0.68718,0.68722,0.68708,0.68715,584299998.0
2006-01-11 23:10:00,0.68713,0.68731,0.68709,0.68727,789800004.0
2006-01-11 23:15:00,0.68727,0.68736,0.68717,0.68724,503699997.0
2006-01-11 23:20:00,0.68728,0.6873,0.68711,0.68711,533400000.0
2006-01-11 23:25:00,0.68707,0.68719,0.68707,0.68718,450300001.0
2006-01-11 23:30:00,0.68711,0.68722,0.68706,0.68714,891900001.0
2006-01-11 23:35:00,0.68715,0.68724,0.68706,0.68715,688900000.0
2006-01-11 23:40:00,0.68715,0.68715,0.68707,0.68708,356599998.0
2006-01-11 23:45:00,0.68707,0.68717,0.68704,0.6871,528499999.0
2006-01-11 23:50:00,0.68707,0.68719,0.68703,0.6871,826199995.0
2006-01-11 23:55:00,0.68717,0.68719,0.6869,0.68715,669400005.0
2006-01-12 00:00:00,0.68712,0.68717,0.6865,0.68695,802399999.0
2006-01-12 00:05:00,0.68687,0.68723,0.68671,0.68671,980400009.0
2006-01-12 00:10:00,0.68638,0.68716,0.68638,0.68688,795200002.0
2006-01-12 00:15:00,0.68683,0.68724,0.68679,0.68703,867599997.0
2006-01-12 00:20:00,0.68696,0.68712,0.6867,0.68687,829300000.0
2006-01-12 00:25:00,0.68715,0.68731,0.68677,0.6869,888700006.0
2006-01-12 00:30:00,0.68694,0.68722,0.68687,0.68719,519600002.0
2006-01-12 00:35:00,0.68715,0.6872,0.68701,0.68707,702300003.0
2006-01-12 00:40:00,0.68712,0.68719,0.68704,0.68713,526099999.0
2006-01-12 00:45:00,0.68713,0.68727,0.68713,0.68724,507200003.0
2006-01-12 00:50:00,0.68723,0.68723,0.68707,0.68718,577000000.0
2006-01-12 00:55:00,0.68721,0.68725,0.68712,0.68722,505499994.0
2006-01-12 01:00:00,0.68713,0.6873,0.68709,0.6873,789600004.0
2006-01-12 01:05:00,0.68728,0.6873,0.68707,0.68708,586100001.0
2006-01-12 01:10:00,0.68707,0.68712,0.68705,0.68708,664799999.0
2006-01-12 01:15:00,0.68705,0.68715,0.68705,0.6871,535099999.0
2006-01-12 01:20:00,0.68708,0.68717,0.68703,0.6871,378299999.0
2006-01-12 01:25:00,0.6871,0.68719,0.68685,0.68686,483900003.0
2006-01-12 01:30:00,0.68677,0.68697,0.68677,0.68692,617200000.0
2006-01-12 01:35:00,0.68693,0.68702,0.68688,0.68699,689300001.0
2006-01-12 01:40:00,0.68693,0.68702,0.68688,0.68697,667499995.0
2006-01-12 01:45:00,0.68697,0.6871,0.6869,0.6869,597199997.0
2006-01-12 01:50:00,0.68691,0.68712,0.68691,0.68702,496500004.0
2006-01-12 01:55:00,0.687,0.68705,0.68698,0.68702,581499998.0
2006-01-12 02:00:00,0.687,0.68712,0.68697,0.68705,473900008.0
2006-01-12 02:05:00,0.68705,0.68715,0.687,0.68712,928799999.0
2006-01-12 02:10:00,0.68708,0.68719,0.68703,0.68716,721400008.0
2006-01-12 02:15:00,0.68715,0.68723,0.68706,0.6872,511400003.0
2006-01-12 02:20:00,0.68717,0.68727,0.68717,0.68723,454500005.0
2006-01-12 02:25:00,0.68725,0.68735,0.68719,0.68735,559999996.0
2006-01-12 02:30:00,0.68735,0.68749,0.68733,0.68739,556699997.0
2006-01-12 02:35:00,0.6874,0.6874,0.68712,0.68712,664200001.0
2006-01-12 02:40:00,0.68717,0.68723,0.68708,0.68723,450299999.0
2006-01-12 02:45:00,0.68718,0.68722,0.68707,0.68722,608899996.0
2006-01-12 02:50:00,0.68719,0.68724,0.68709,0.68709,694200003.0
2006-01-12 02:55:00,0.68717,0.68727,0.68709,0.68713,645399997.0
2006-01-12 03:00:00,0.68715,0.68735,0.68715,0.6873,520199997.0
2006-01-12 03:05:00,0.68733,0.68745,0.68733,0.6874,556500005.0
2006-01-12 03:10:00,0.68744,0.68749,0.68736,0.68749,498499999.0
2006-01-12 03:15:00,0.68741,0.68741,0.6872,0.68725,488999999.0
2006-01-12 03:20:00,0.68723,0.68747,0.68717,0.68744,461699999.0
2006-01-12 03:25:00,0.68747,0.68763,0.68746,0.68757,556300001.0
2006-01-12 03:30:00,0.68751,0.68762,0.68746,0.68758,737100001.0
2006-01-12 03:35:00,0.68761,0.68767,0.6875,0.68765,631899994.0
2006-01-12 03:40:00,0.68765,0.68768,0.68736,0.68747,502800004.0
2006-01-12 03:45:00,0.6875,0.68767,0.68743,0.68754,605300002.0
2006-01-12 03:50:00,0.6875,0.6877,0.6875,0.68762,481599998.0
2006-01-12 03:55:00,0.68766,0.68777,0.6875,0.68753,751100004.0
2006-01-12 04:00:00,0.68757,0.68765,0.6874,0.68743,749000003.0
2006-01-12 04:05:00,0.68748,0.68764,0.68744,0.68763,502899997.0
2006-01-12 04:10:00,0.68765,0.68773,0.68754,0.68764,620700005.0
2006-01-12 04:15:00,0.68775,0.68782,0.68747,0.68757,695600003.0
2006-01-12 04:20:00,0.68758,0.68777,0.68754,0.68757,575800004.0
2006-01-12 04:25:00,0.6876,0.68767,0.68752,0.68765,337199999.0
2006-01-12 04:30:00,0.68765,0.68773,0.6876,0.68763,567100005.0
2006-01-12 04:35:00,0.68766,0.68788,0.68763,0.68775,729499996.0
2006-01-12 04:40:00,0.68782,0.6879,0.68778,0.68787,574099993.0
2006-01-12 04:45:00,0.68778,0.68788,0.68775,0.68788,621399998.0
2006-01-12 04:50:00,0.68786,0.68791,0.68772,0.68785,486700004.0
2006-01-12 04:55:00,0.6878,0.68785,0.6877,0.68785,536700003.0
2006-01-12 05:00:00,0.68786,0.6879,0.6877,0.68773,676999997.0
2006-01-12 05:05:00,0.68778,0.68778,0.68759,0.68768,341699996.0
2006-01-12 05:10:00,0.68759,0.68766,0.68729,0.68729,696600002.0
2006-01-12 05:15:00,0.68732,0.68738,0.68724,0.6873,654699994.0
2006-01-12 05:20:00,0.68729,0.68741,0.68722,0.68735,468799999.0
2006-01-12 05:25:00,0.6874,0.68742,0.68733,0.68738,409399997.0
2006-01-12 05:30:00,0.68738,0.68751,0.68735,0.68737,570799997.0
2006-01-12 05:35:00,0.6874,0.68747,0.68737,0.68745,423100002.0
2006-01-12 05:40:00,0.68749,0.68751,0.68737,0.68745,503800009.0
2006-01-12 05:45:00,0.68743,0.68751,0.6874,0.68741,591999997.0
2006-01-12 05:50:00,0.68741,0.68751,0.68741,0.6875,708899998.0
2006-01-12 05:55:00,0.68749,0.68755,0.68742,0.68748,376500000.0
2006-01-12 06:00:00,0.6875,0.68755,0.68747,0.68749,352999996.0
2006-01-12 06:05:00,0.68746,0.68747,0.68725,0.68733,421600003.0
2006-01-12 06:10:00,0.68735,0.68738,0.6873,0.68735,279899999.0
2006-01-12 06:15:00,0.68732,0.68738,0.68727,0.68737,534600001.0
2006-01-12 06:20:00,0.68734,0.68742,0.68734,0.68737,419499996.0
2006-01-12 06:25:00,0.68738,0.6874,0.68728,0.68739,369699998.0
2006-01-12 06:30:00,0.6874,0.68741,0.68732,0.68735,220000001.0
2006-01-12 06:35:00,0.68732,0.6874,0.6872,0.6874,271199999.0
2006-01-12 06:40:00,0.68745,0.68745,0.68725,0.68725,340899998.0
2006-01-12 06:45:00,0.68732,0.68732,0.68721,0.68726,733800001.0
2006-01-12 06:50:00,0.68718,0.68724,0.68708,0.68712,303599997.0
2006-01-12 06:55:00,0.68715,0.68718,0.687,0.68702,439000001.0
2006-01-12 07:00:00,0.68693,0.68713,0.6869,0.68713,368799993.0
2006-01-12 07:05:00,0.68705,0.68707,0.68697,0.687,456300000.0
2006-01-12 07:10:00,0.68697,0.68699,0.6868,0.68686,476000003.0
2006-01-12 07:15:00,0.68692,0.68707,0.6868,0.68683,602399998.0
2006-01-12 07:20:00,0.68686,0.687,0.68686,0.687,564200006.0
2006-01-12 07:25:00,0.687,0.68705,0.6869,0.68695,281199998.0
2006-01-12 07:30:00,0.68693,0.68699,0.68684,0.6869,632899992.0
2006-01-12 07:35:00,0.6869,0.68714,0.68686,0.68708,885000002.0
2006-01-12 07:40:00,0.68712,0.68724,0.68712,0.68718,709499991.0
2006-01-12 07:45:00,0.68715,0.68734,0.68715,0.6873,551100005.0
2006-01-12 07:50:00,0.68732,0.68738,0.68726,0.68732,785099991.0
2006-01-12 07:55:00,0.6873,0.68741,0.68727,0.68735,566299996.0
2006-01-12 08:00:00,0.6873,0.68741,0.68725,0.68733,552099996.0
2006-01-12 08:05:00,0.68739,0.68747,0.68739,0.68745,213900000.0
2006-01-12 08:10:00,0.68744,0.68753,0.6874,0.68748,777500000.0
2006-01-12 08:15:00,0.68743,0.68776,0.68743,0.68775,835199996.0
2006-01-12 08:20:00,0.68774,0.68783,0.68757,0.68769,720499996.0
2006-01-12 08:25:00,0.68764,0.68779,0.6876,0.68765,667600001.0
2006-01-12 08:30:00,0.68765,0.68777,0.68756,0.68775,497600001.0
2006-01-12 08:35:00,0.68773,0.68776,0.68744,0.68763,477599999.0
2006-01-12 08:40:00,0.6876,0.6876,0.68736,0.68752,682399987.0
2006-01-12 08:45:00,0.68746,0.68755,0.68741,0.68747,572500005.0
2006-01-12 08:50:00,0.68746,0.68751,0.68735,0.68735,750200000.0
2006-01-12 08:55:00,0.68737,0.68747,0.68735,0.68735,590000001.0
2006-01-12 09:00:00,0.68735,0.68748,0.68726,0.68743,815999999.0
2006-01-12 09:05:00,0.68747,0.68756,0.68741,0.68755,939899995.0
2006-01-12 09:10:00,0.6875,0.68765,0.68741,0.68757,800399994.0
2006-01-12 09:15:00,0.68763,0.68774,0.68742,0.68757,525400002.0
2006-01-12 09:20:00,0.68746,0.68746,0.68706,0.68735,736200002.0
2006-01-12 09:25:00,0.6874,0.68742,0.68718,0.68718,675300001.0
2006-01-12 09:30:00,0.68722,0.68746,0.68722,0.68744,781599986.0
2006-01-12 09:35:00,0.68742,0.68755,0.68737,0.68752,748499998.0
2006-01-12 09:40:00,0.68751,0.68757,0.68739,0.68748,802599995.0
2006-01-12 09:45:00,0.68754,0.68768,0.68748,0.68764,733899994.0
2006-01-12 09:50:00,0.68762,0.68767,0.68748,0.6876,736999997.0
2006-01-12 09:55:00,0.68753,0.6876,0.68724,0.68724,695000004.0
2006-01-12 10:00:00,0.6872,0.68737,0.68695,0.68705,782899998.0
2006-01-12 10:05:00,0.68703,0.68709,0.68655,0.68674,857299999.0
2006-01-12 10:10:00,0.68678,0.68679,0.68663,0.68665,478499997.0
2006-01-12 10:15:00,0.68664,0.68676,0.68658,0.68658,1133399997.0
2006-01-12 10:20:00,0.68654,0.68661,0.68648,0.68655,737100005.0
2006-01-12 10:25:00,0.68651,0.68691,0.68651,0.68674,1090000009.0
2006-01-12 10:30:00,0.68675,0.68701,0.68675,0.68688,574300000.0
2006-01-12 10:35:00,0.68687,0.68688,0.68669,0.68685,822699997.0
2006-01-12 10:40:00,0.68683,0.68688,0.68672,0.68688,675499996.0
2006-01-12 10:45:00,0.68685,0.68704,0.6868,0.68704,528800003.0
2006-01-12 10:50:00,0.68704,0.68706,0.68695,0.68695,631899993.0
2006-01-12 10:55:00,0.68697,0.68731,0.68687,0.68731,627000001.0
2006-01-12 11:00:00,0.68731,0.68737,0.68718,0.68733,647199996.0
2006-01-12 11:05:00,0.68728,0.68743,0.68724,0.68743,781999999.0
2006-01-12 11:10:00,0.68738,0.68751,0.68696,0.68702,872800006.0
2006-01-12 11:15:00,0.68709,0.68714,0.68695,0.68713,840300002.0
2006-01-12 11:20:00,0.6871,0.68721,0.68695,0.68712,832499994.0
2006-01-12 11:25:00,0.68707,0.68709,0.68662,0.68662,627800001.0
2006-01-12 11:30:00,0.68666,0.68676,0.6865,0.68667,924799992.0
2006-01-12 11:35:00,0.68674,0.68685,0.6866,0.68665,838799993.0
2006-01-12 11:40:00,0.68666,0.68669,0.68653,0.68665,492700000.0
2006-01-12 11:45:00,0.68663,0.68668,0.68631,0.68643,735900000.0
2006-01-12 11:50:00,0.68636,0.68642,0.68629,0.68629,794800000.0
2006-01-12 11:55:00,0.68628,0.68631,0.68581,0.68592,841699999.0
2006-01-12 12:00:00,0.6859,0.68612,0.68578,0.68578,872299995.0
2006-01-12 12:05:00,0.68571,0.68622,0.68571,0.68594,706600003.0
2006-01-12 12:10:00,0.68591,0.6861,0.68563,0.68563,540700001.0
2006-01-12 12:15:00,0.68566,0.6859,0.68566,0.68569,723800001.0
2006-01-12 12:20:00,0.6857,0.68574,0.68548,0.68568,833099987.0
2006-01-12 12:25:00,0.68565,0.68568,0.68551,0.68567,911600011.0
2006-01-12 12:30:00,0.68565,0.68606,0.6856,0.686,590400002.0
2006-01-12 12:35:00,0.68603,0.68604,0.68573,0.68588,603000002.0
2006-01-12 12:40:00,0.68585,0.68595,0.6858,0.68583,819599999.0
2006-01-12 12:45:00,0.68588,0.68619,0.6858,0.68617,711899999.0
2006-01-12 12:50:00,0.6862,0.68651,0.68609,0.68647,1151700002.0
2006-01-12 12:55:00,0.6864,0.68646,0.68626,0.68626,625600000.0
2006-01-12 13:00:00,0.6863,0.68636,0.68615,0.68624,710199992.0
2006-01-12 13:05:00,0.68622,0.68632,0.68616,0.68632,531599998.0
2006-01-12 13:10:00,0.68627,0.68633,0.68617,0.68625,834400000.0
2006-01-12 13:15:00,0.68615,0.68638,0.68611,0.68637,923000003.0
2006-01-12 13:20:00,0.68637,0.68654,0.68628,0.68654,706200005.0
2006-01-12 13:25:00,0.68652,0.68664,0.68631,0.68635,665599998.0
2006-01-12 13:30:00,0.68627,0.68661,0.68627,0.68654,789600003.0
2006-01-12 13:35:00,0.68653,0.68664,0.68642,0.68647,624800007.0
2006-01-12 13:40:00,0.68651,0.68651,0.68629,0.68629,828299991.0
2006-01-12 13:45:00,0.68632,0.68668,0.68632,0.68656,751599998.0
2006-01-12 13:50:00,0.68656,0.68667,0.6864,0.6864,654300003.0
2006-01-12 13:55:00,0.6863,0.68639,0.68621,0.68621,512799998.0
2006-01-12 14:00:00,0.68609,0.68644,0.68605,0.68627,937800004.0
2006-01-12 14:05:00,0.68622,0.68629,0.68595,0.68595,600700004.0
2006-01-12 14:10:00,0.68601,0.68601,0.68557,0.68562,817100004.0
2006-01-12 14:15:00,0.68568,0.68573,0.6855,0.68563,531700005.0
2006-01-12 14:20:00,0.68572,0.68573,0.68547,0.6856,730299996.0
2006-01-12 14:25:00,0.6856,0.68572,0.68556,0.68564,817399992.0
2006-01-12 14:30:00,0.68561,0.68569,0.68516,0.6852,761499995.0
2006-01-12 14:35:00,0.68517,0.68531,0.68512,0.68518,784199997.0
2006-01-12 14:40:00,0.68522,0.68531,0.68506,0.68512,502900002.0
2006-01-12 14:45:00,0.68514,0.68523,0.6849,0.68507,773799999.0
2006-01-12 14:50:00,0.68511,0.68522,0.6849,0.68495,473500003.0
2006-01-12 14:55:00,0.68495,0.68519,0.68492,0.68512,728399992.0
2006-01-12 15:00:00,0.68509,0.68512,0.68495,0.68512,385000005.0
2006-01-12 15:05:00,0.68512,0.68527,0.68503,0.68521,554700007.0
2006-01-12 15:10:00,0.68523,0.68528,0.68464,0.68465,718200007.0
2006-01-12 15:15:00,0.6846,0.68475,0.68441,0.68467,700599998.0
2006-01-12 15:20:00,0.68472,0.68492,0.68467,0.68492,633500002.0
2006-01-12 15:25:00,0.68484,0.68511,0.6848,0.68485,727299994.0
2006-01-12 15:30:00,0.68494,0.68502,0.68457,0.68496,976200006.0
2006-01-12 15:35:00,0.68502,0.6851,0.68465,0.68473,843099992.0
2006-01-12 15:40:00,0.68487,0.68491,0.68458,0.68458,756600007.0
2006-01-12 15:45:00,0.68462,0.68463,0.68431,0.68449,1082799998.0
2006-01-12 15:50:00,0.68448,0.68467,0.68443,0.68443,1050399993.0
2006-01-12 15:55:00,0.68435,0.68435,0.68385,0.68393,696099997.0
2006-01-12 16:00:00,0.68383,0.68395,0.68345,0.68359,1105399996.0
2006-01-12 16:05:00,0.68349,0.68349,0.68321,0.68341,895499994.0
2006-01-12 16:10:00,0.68343,0.68365,0.68341,0.68341,556200003.0
2006-01-12 16:15:00,0.68333,0.68341,0.68321,0.68337,711200004.0
2006-01-12 16:20:00,0.68337,0.68345,0.68325,0.68325,767000002.0
2006-01-12 16:25:00,0.68321,0.68328,0.68214,0.68227,761799998.0
2006-01-12 16:30:00,0.6823,0.68293,0.6823,0.68275,653099997.0
2006-01-12 16:35:00,0.68279,0.68305,0.68275,0.683,768200002.0
2006-01-12 16:40:00,0.68302,0.68316,0.68287,0.6831,830099997.0
2006-01-12 16:45:00,0.68303,0.68303,0.68283,0.68291,563200002.0
2006-01-12 16:50:00,0.68293,0.68307,0.68278,0.68302,588499995.0
2006-01-12 16:55:00,0.68309,0.68312,0.68269,0.68287,556399993.0
2006-01-12 17:00:00,0.68288,0.68311,0.68279,0.68304,1199000009.0
2006-01-12 17:05:00,0.68291,0.68309,0.68277,0.68309,701600010.0
2006-01-12 17:10:00,0.68311,0.68313,0.68278,0.68289,688400003.0
2006-01-12 17:15:00,0.68289,0.68291,0.68261,0.68286,999700000.0
2006-01-12 17:20:00,0.68291,0.68303,0.68269,0.68298,779299998.0
2006-01-12 17:25:00,0.68298,0.68321,0.6828,0.68315,547799996.0
2006-01-12 17:30:00,0.68313,0.68328,0.68304,0.68326,768000003.0
2006-01-12 17:35:00,0.68329,0.68335,0.68309,0.68315,785699996.0
2006-01-12 17:40:00,0.68312,0.68325,0.68306,0.68313,642199997.0
2006-01-12 17:45:00,0.68314,0.68325,0.68298,0.68321,669499995.0
2006-01-12 17:50:00,0.68318,0.68325,0.68308,0.68323,570499998.0
2006-01-12 17:55:00,0.6832,0.68326,0.68307,0.68307,643599992.0
2006-01-12 18:00:00,0.6831,0.6832,0.68306,0.68318,4891700022.0
2006-01-12 18:05:00,0.68313,0.6834,0.68303,0.68307,5281100019.0
2006-01-12 18:10:00,0.6831,0.68328,0.68302,0.68325,5979499987.0
2006-01-12 18:15:00,0.68326,0.68327,0.68299,0.68317,5628999980.0
2006-01-12 18:20:00,0.6832,0.68342,0.68314,0.6834,4710900002.0
2006-01-12 18:25:00,0.6834,0.68349,0.68321,0.68326,4290900002.0
2006-01-12 18:30:00,0.68325,0.68341,0.68312,0.68326,4145399999.0
2006-01-12 18:35:00,0.6833,0.6833,0.6831,0.6831,1844300009.0
2006-01-12 18:40:00,0.68313,0.68322,0.68298,0.68299,2502500010.0
2006-01-12 18:45:00,0.683,0.68336,0.68294,0.68317,1419299996.0
2006-01-12 18:50:00,0.68316,0.68326,0.68308,0.68315,1768400004.0
2006-01-12 18:55:00,0.68313,0.68327,0.6831,0.68321,3130399994.0
2006-01-12 19:00:00,0.68316,0.6835,0.68308,0.6834,1793099995.0
2006-01-12 19:05:00,0.68336,0.68346,0.68328,0.68338,2685299996.0
2006-01-12 19:10:00,0.68339,0.6834,0.68325,0.68328,1734699999.0
2006-01-12 19:15:00,0.68325,0.68325,0.68305,0.68315,1874299990.0
2006-01-12 19:20:00,0.68311,0.68315,0.68301,0.68304,1581600005.0
2006-01-12 19:25:00,0.68302,0.68307,0.68296,0.68302,2497999994.0
2006-01-12 19:30:00,0.68298,0.68309,0.68295,0.68305,2933899992.0
2006-01-12 19:35:00,0.68305,0.6831,0.68285,0.68305,2717200000.0
2006-01-12 19:40:00,0.68301,0.68307,0.68291,0.68292,2135500015.0
2006-01-12 19:45:00,0.68293,0.68302,0.68287,0.683,1020499995.0
2006-01-12 19:50:00,0.683,0.68308,0.68298,0.68305,1345499990.0
2006-01-12 19:55:00,0.6831,0.6831,0.68297,0.68302,1481399989.0
2006-01-12 20:00:00,0.6831,0.68321,0.68306,0.68306,848600003.0
2006-01-12 20:05:00,0.68305,0.68308,0.68295,0.683,1211100002.0
2006-01-12 20:10:00,0.68298,0.68326,0.68296,0.68317,2294699994.0
2006-01-12 20:15:00,0.68318,0.68325,0.68307,0.68315,2425799994.0
2006-01-12 20:20:00,0.68317,0.6832,0.68301,0.68304,1687099991.0
2006-01-12 20:25:00,0.68305,0.68328,0.68305,0.68307,3141500007.0
2006-01-12 20:30:00,0.68308,0.68324,0.68305,0.68317,4924099990.0
2006-01-12 20:35:00,0.68321,0.68345,0.68321,0.6834,2547900023.0
2006-01-12 20:40:00,0.6834,0.68348,0.68335,0.68341,2165300003.0
2006-01-12 20:45:00,0.68344,0.68352,0.68337,0.68341,2409400016.0
2006-01-12 20:50:00,0.68342,0.68355,0.68337,0.68345,4129999984.0
2006-01-12 20:55:00,0.68346,0.68358,0.68337,0.68345,4861500008.0
2006-01-12 21:00:00,0.6835,0.68359,0.68343,0.68347,4560100001.0
2006-01-12 21:05:00,0.68345,0.68357,0.68343,0.6835,1735099991.0
2006-01-12 21:10:00,0.68348,0.68348,0.68337,0.68342,1424000007.0
2006-01-12 21:15:00,0.68342,0.68359,0.68338,0.68341,1717899997.0
2006-01-12 21:20:00,0.68346,0.68352,0.68329,0.68338,2370600005.0
2006-01-12 21:25:00,0.68339,0.6836,0.68333,0.68352,917399990.0
2006-01-12 21:30:00,0.68355,0.68368,0.68355,0.68362,1879799999.0
2006-01-12 21:35:00,0.68365,0.6837,0.68355,0.68359,1025399998.0
2006-01-12 21:40:00,0.68352,0.68365,0.68351,0.68364,1532000006.0
2006-01-12 21:45:00,0.68364,0.6837,0.6836,0.68365,1165400003.0
2006-01-12 21:50:00,0.68366,0.68391,0.68356,0.68391,1124200006.0
2006-01-12 21:55:00,0.68395,0.68416,0.68395,0.6841,1237500002.0
2006-01-12 22:00:00,0.68408,0.68408,0.68381,0.68393,1556900002.0
2006-01-12 22:05:00,0.68391,0.68403,0.6839,0.68395,866299995.0
2006-01-12 22:10:00,0.68392,0.68396,0.6837,0.68375,1128099995.0
2006-01-12 22:15:00,0.68377,0.68402,0.68374,0.68397,1560399984.0
2006-01-12 22:20:00,0.68396,0.684,0.68383,0.68385,1451700001.0
2006-01-12 22:25:00,0.6838,0.68398,0.68378,0.6839,1120100002.0
2006-01-12 22:30:00,0.68392,0.68402,0.6839,0.684,920200002.0
2006-01-12 22:35:00,0.684,0.68405,0.68382,0.68382,945999999.0
2006-01-12 22:40:00,0.68381,0.68399,0.68377,0.68399,961300002.0
2006-01-12 22:45:00,0.68401,0.68401,0.68385,0.68385,642399999.0
2006-01-12 22:50:00,0.6839,0.68392,0.68378,0.68378,567500001.0
2006-01-12 22:55:00,0.68379,0.68382,0.68352,0.68352,1185499994.0
2006-01-12 23:00:00,0.68341,0.68388,0.68341,0.68362,803499998.0
2006-01-12 23:05:00,0.68364,0.6838,0.68364,0.68375,785699998.0
2006-01-12 23:10:00,0.68373,0.68378,0.68365,0.68368,692999993.0
2006-01-12 23:15:00,0.68369,0.6838,0.68369,0.68372,316800005.0
2006-01-12 23:20:00,0.68368,0.68375,0.68365,0.68367,572899997.0
2006-01-12 23:25:00,0.68365,0.68374,0.68365,0.68367,495100002.0
2006-01-12 23:30:00,0.68372,0.68374,0.68364,0.68367,827499990.0
2006-01-12 23:35:00,0.68372,0.6838,0.68367,0.6837,722499996.0
2006-01-12 23:40:00,0.68366,0.68372,0.68331,0.68331,500900004.0
2006-01-12 23:45:00,0.68336,0.68363,0.68336,0.68351,367100000.0
2006-01-12 23:50:00,0.68345,0.68358,0.68338,0.68354,512000000.0
2006-01-12 23:55:00,0.68361,0.68363,0.68329,0.68355,616500001.0
2006-01-13 00:00:00,0.68352,0.68386,0.6835,0.68373,792099996.0
2006-01-13 00:05:00,0.68364,0.68377,0.68342,0.68373,619700007.0
2006-01-13 00:10:00,0.68367,0.68375,0.6833,0.68334,770100001.0
2006-01-13 00:15:00,0.68345,0.68358,0.68331,0.68334,901500009.0
2006-01-13 00:20:00,0.68325,0.68348,0.68316,0.68327,816300001.0
2006-01-13 00:25:00,0.68317,0.68348,0.68309,0.68318,534099996.0
2006-01-13 00:30:00,0.68324,0.68336,0.68313,0.6833,763999997.0
2006-01-13 00:35:00,0.68325,0.68345,0.68325,0.68329,878500006.0
2006-01-13 00:40:00,0.68331,0.68337,0.68318,0.68325,566200002.0
2006-01-13 00:45:00,0.68332,0.68365,0.68332,0.68357,589600001.0
2006-01-13 00:50:00,0.68369,0.68372,0.68337,0.68339,575499995.0
2006-01-13 00:55:00,0.68337,0.68338,0.68315,0.68316,555200004.0
2006-01-13 01:00:00,0.68322,0.68353,0.68322,0.68351,708200003.0
2006-01-13 01:05:00,0.68348,0.6835,0.68317,0.68328,588600004.0
2006-01-13 01:10:00,0.68328,0.68338,0.68324,0.68332,852599996.0
2006-01-13 01:15:00,0.68332,0.68356,0.68332,0.6835,616399994.0
2006-01-13 01:20:00,0.6835,0.6842,0.68345,0.68408,728100000.0
2006-01-13 01:25:00,0.68409,0.68413,0.68399,0.684,546099996.0
2006-01-13 01:30:00,0.68387,0.68387,0.68359,0.68364,328000001.0
2006-01-13 01:35:00,0.68369,0.68385,0.68368,0.68376,648799995.0
2006-01-13 01:40:00,0.68371,0.68389,0.68371,0.68387,663299998.0
2006-01-13 01:45:00,0.6839,0.68397,0.68383,0.68396,855499992.0
2006-01-13 01:50:00,0.68397,0.68409,0.6839,0.68402,744900002.0
2006-01-13 01:55:00,0.684,0.68401,0.68376,0.68382,665000006.0
2006-01-13 02:00:00,0.68382,0.68401,0.6837,0.68396,825300001.0
2006-01-13 02:05:00,0.68393,0.68397,0.6837,0.68378,916500006.0
2006-01-13 02:10:00,0.6838,0.68395,0.6838,0.68385,373699994.0
2006-01-13 02:15:00,0.68383,0.68393,0.68377,0.68377,689199991.0
2006-01-13 02:20:00,0.68372,0.68397,0.68372,0.68393,708200001.0
2006-01-13 02:25:00,0.6839,0.68392,0.6838,0.68383,793099995.0
2006-01-13 02:30:00,0.68383,0.68398,0.68383,0.6839,481899993.0
2006-01-13 02:35:00,0.68387,0.68397,0.68385,0.6839,707800011.0
2006-01-13 02:40:00,0.68391,0.68393,0.68378,0.6839,662200000.0
2006-01-13 02:45:00,0.68385,0.68397,0.68368,0.68372,512300001.0
2006-01-13 02:50:00,0.68371,0.68378,0.68369,0.68373,725699999.0
2006-01-13 02:55:00,0.6837,0.68377,0.68349,0.68355,612199995.0
2006-01-13 03:00:00,0.68356,0.68362,0.68331,0.68358,592000000.0
2006-01-13 03:05:00,0.68363,0.68379,0.68358,0.68365,719699998.0
2006-01-13 03:10:00,0.68366,0.68377,0.68359,0.68372,332600000.0
2006-01-13 03:15:00,0.68371,0.68373,0.68364,0.68373,282500000.0
2006-01-13 03:20:00,0.6837,0.68377,0.68366,0.68373,569499998.0
2006-01-13 03:25:00,0.68373,0.6838,0.68368,0.68368,446899990.0
2006-01-13 03:30:00,0.68362,0.6839,0.68362,0.68388,557199991.0
2006-01-13 03:35:00,0.68388,0.6839,0.6836,0.68362,791999999.0
2006-01-13 03:40:00,0.68362,0.68372,0.68362,0.68362,538399997.0
2006-01-13 03:45:00,0.68366,0.6838,0.68363,0.68368,384899999.0
2006-01-13 03:50:00,0.68363,0.6838,0.68362,0.68362,920099993.0
2006-01-13 03:55:00,0.68362,0.68368,0.68358,0.68366,382600001.0
2006-01-13 04:00:00,0.68365,0.68369,0.6836,0.68363,630699997.0
2006-01-13 04:05:00,0.68365,0.68365,0.68354,0.68355,155299999.0
2006-01-13 04:10:00,0.68355,0.68358,0.6835,0.6835,248100001.0
2006-01-13 04:15:00,0.68357,0.68372,0.68357,0.68366,474799990.0
2006-01-13 04:20:00,0.68368,0.68382,0.68364,0.68382,744799994.0
2006-01-13 04:25:00,0.68382,0.68387,0.68372,0.6838,589499988.0
2006-01-13 04:30:00,0.68385,0.68397,0.68383,0.68392,656999994.0
2006-01-13 04:35:00,0.68393,0.68393,0.68376,0.68385,489999999.0
2006-01-13 04:40:00,0.68392,0.68392,0.6838,0.68387,524000004.0
2006-01-13 04:45:00,0.68382,0.68395,0.68382,0.68395,684699994.0
2006-01-13 04:50:00,0.68395,0.68399,0.68384,0.68395,835399994.0
2006-01-13 04:55:00,0.68392,0.68402,0.6839,0.68397,490799997.0
2006-01-13 05:00:00,0.68394,0.68396,0.68385,0.68388,714899998.0
2006-01-13 05:05:00,0.68392,0.68393,0.68385,0.68393,354999999.0
2006-01-13 05:10:00,0.68388,0.68392,0.68383,0.68387,449000001.0
2006-01-13 05:15:00,0.68388,0.68393,0.68376,0.6838,613799995.0
2006-01-13 05:20:00,0.68381,0.68391,0.68376,0.6838,316499996.0
2006-01-13 05:25:00,0.68383,0.68392,0.68382,0.68383,704499998.0
2006-01-13 05:30:00,0.68385,0.68388,0.6837,0.68372,838499999.0
2006-01-13 05:35:00,0.68373,0.68373,0.68354,0.68365,309899996.0
2006-01-13 05:40:00,0.68372,0.68373,0.68364,0.6837,425699995.0
2006-01-13 05:45:00,0.6837,0.68386,0.68368,0.68375,643100001.0
2006-01-13 05:50:00,0.6838,0.68404,0.68373,0.68403,648699997.0
2006-01-13 05:55:00,0.68405,0.68411,0.68398,0.68403,404199997.0
2006-01-13 06:00:00,0.68404,0.68406,0.68397,0.68403,277900006.0
2006-01-13 06:05:00,0.68412,0.68427,0.68405,0.68425,703499998.0
2006-01-13 06:10:00,0.68425,0.68425,0.68402,0.68414,434000001.0
2006-01-13 06:15:00,0.6841,0.68418,0.68403,0.68417,577600008.0
2006-01-13 06:20:00,0.68412,0.68415,0.68399,0.68407,537300000.0
2006-01-13 06:25:00,0.6841,0.68412,0.68391,0.68407,856399997.0
2006-01-13 06:30:00,0.68404,0.6841,0.68397,0.68405,780600001.0
2006-01-13 06:35:00,0.68408,0.68413,0.68396,0.68396,317100005.0
2006-01-13 06:40:00,0.684,0.68402,0.6838,0.68385,431400002.0
2006-01-13 06:45:00,0.6839,0.68395,0.68381,0.68395,383899998.0
2006-01-13 06:50:00,0.68392,0.68398,0.68386,0.68392,427900004.0
2006-01-13 06:55:00,0.68393,0.68394,0.68385,0.6839,359799994.0
2006-01-13 07:00:00,0.68387,0.68398,0.68387,0.68398,440799996.0
2006-01-13 07:05:00,0.68384,0.68384,0.68377,0.6838,350300001.0
2006-01-13 07:10:00,0.68372,0.68412,0.68372,0.68407,650699998.0
2006-01-13 07:15:00,0.68409,0.68411,0.68402,0.68408,743299998.0
2006-01-13 07:20:00,0.68408,0.68419,0.68404,0.68409,571300001.0
2006-01-13 07:25:00,0.684,0.68404,0.68386,0.68386,452399998.0
2006-01-13 07:30:00,0.68396,0.68403,0.68377,0.68403,788299998.0
2006-01-13 07:35:00,0.68407,0.68413,0.68405,0.68407,591699996.0
2006-01-13 07:40:00,0.6841,0.6841,0.68378,0.68382,624499996.0
2006-01-13 07:45:00,0.6838,0.6841,0.6838,0.68401,730899995.0
2006-01-13 07:50:00,0.68398,0.68426,0.68398,0.68412,547200002.0
2006-01-13 07:55:00,0.68419,0.6843,0.68419,0.68424,632100000.0
2006-01-13 08:00:00,0.68418,0.68431,0.68412,0.68415,579500005.0
2006-01-13 08:05:00,0.68415,0.68434,0.68414,0.68428,644699997.0
2006-01-13 08:10:00,0.68427,0.68433,0.68413,0.6842,714699992.0
2006-01-13 08:15:00,0.68422,0.68428,0.68419,0.68423,542800003.0
2006-01-13 08:20:00,0.68418,0.68419,0.68407,0.68416,431099999.0
2006-01-13 08:25:00,0.68417,0.68423,0.68408,0.68415,682399991.0
2006-01-13 08:30:00,0.68418,0.68423,0.68405,0.68411,688200006.0
2006-01-13 08:35:00,0.68408,0.68412,0.68392,0.68403,604500003.0
2006-01-13 08:40:00,0.68395,0.68409,0.68385,0.68408,605200002.0
2006-01-13 08:45:00,0.68405,0.68405,0.6839,0.68399,616700003.0
2006-01-13 08:50:00,0.68397,0.68405,0.68392,0.68397,600399999.0
2006-01-13 08:55:00,0.68398,0.684,0.68362,0.68375,749100000.0
2006-01-13 09:00:00,0.68375,0.68387,0.68365,0.68368,502600002.0
2006-01-13 09:05:00,0.68369,0.6839,0.68363,0.68376,774100005.0
2006-01-13 09:10:00,0.68371,0.68405,0.68368,0.68397,889300005.0
2006-01-13 09:15:00,0.68395,0.68396,0.68364,0.68365,619700006.0
2006-01-13 09:20:00,0.68363,0.68379,0.68351,0.68362,724399996.0
2006-01-13 09:25:00,0.68363,0.68377,0.68305,0.68307,748500003.0
2006-01-13 09:30:00,0.68313,0.6834,0.68307,0.68328,866799999.0
2006-01-13 09:35:00,0.68329,0.68333,0.68314,0.6832,505599998.0
2006-01-13 09:40:00,0.68322,0.68334,0.68308,0.68312,766100005.0
2006-01-13 09:45:00,0.68316,0.68316,0.68248,0.68265,619899997.0
2006-01-13 09:50:00,0.68263,0.68311,0.68256,0.68303,918799995.0
2006-01-13 09:55:00,0.68298,0.68309,0.6828,0.68283,834299993.0
2006-01-13 10:00:00,0.68278,0.68286,0.68263,0.6827,953600004.0
2006-01-13 10:05:00,0.68274,0.68303,0.68274,0.68301,595700003.0
2006-01-13 10:10:00,0.68304,0.6833,0.68301,0.68326,916699991.0
2006-01-13 10:15:00,0.68323,0.68323,0.68293,0.68302,808100001.0
2006-01-13 10:20:00,0.68304,0.68314,0.68297,0.68306,606399995.0
2006-01-13 10:25:00,0.68299,0.68311,0.68295,0.68307,815400003.0
2006-01-13 10:30:00,0.68303,0.68328,0.68302,0.68323,381000006.0
2006-01-13 10:35:00,0.68323,0.68329,0.68297,0.68297,777300004.0
2006-01-13 10:40:00,0.68298,0.68304,0.68242,0.6828,663499987.0
2006-01-13 10:45:00,0.68277,0.68282,0.68229,0.68238,552599998.0
2006-01-13 10:50:00,0.68235,0.68242,0.68208,0.68215,633499996.0
2006-01-13 10:55:00,0.68217,0.68242,0.68178,0.68242,715400002.0
2006-01-13 11:00:00,0.68244,0.68293,0.68232,0.68239,685399993.0
2006-01-13 11:05:00,0.68239,0.68242,0.68215,0.68219,912699993.0
2006-01-13 11:10:00,0.68216,0.68243,0.6821,0.68243,746199993.0
2006-01-13 11:15:00,0.6825,0.6825,0.68216,0.68225,1002699994.0
2006-01-13 11:20:00,0.68221,0.68224,0.6819,0.68213,646099995.0
2006-01-13 11:25:00,0.68212,0.68241,0.68208,0.68226,814100005.0
2006-01-13 11:30:00,0.6823,0.68239,0.68213,0.68217,748900004.0
2006-01-13 11:35:00,0.68221,0.68227,0.68194,0.68195,787400000.0
2006-01-13 11:40:00,0.68204,0.68224,0.68203,0.68216,676699996.0
2006-01-13 11:45:00,0.68215,0.6823,0.68205,0.6823,604800005.0
2006-01-13 11:50:00,0.68226,0.68246,0.68222,0.68222,920099996.0
2006-01-13 11:55:00,0.68225,0.68251,0.68216,0.68248,758399998.0
2006-01-13 12:00:00,0.68242,0.68263,0.68237,0.68262,897899998.0
2006-01-13 12:05:00,0.68255,0.68275,0.68248,0.68262,696399999.0
2006-01-13 12:10:00,0.68261,0.68281,0.68257,0.6828,808199995.0
2006-01-13 12:15:00,0.68279,0.6828,0.68259,0.68278,830099994.0
2006-01-13 12:20:00,0.68276,0.68276,0.68251,0.68267,784799988.0
2006-01-13 12:25:00,0.68266,0.6828,0.68251,0.6828,735700005.0
2006-01-13 12:30:00,0.68283,0.68293,0.68257,0.68258,695199999.0
2006-01-13 12:35:00,0.68259,0.6827,0.68242,0.68252,628900006.0
2006-01-13 12:40:00,0.68246,0.6827,0.68246,0.68257,871400000.0
2006-01-13 12:45:00,0.68257,0.68263,0.6824,0.68241,664099993.0
2006-01-13 12:50:00,0.68241,0.68243,0.68226,0.68234,655000003.0
2006-01-13 12:55:00,0.68231,0.68237,0.68211,0.68227,752200009.0
2006-01-13 13:00:00,0.68233,0.6826,0.68229,0.68235,699499997.0
2006-01-13 13:05:00,0.68238,0.68278,0.68235,0.68278,823900012.0
2006-01-13 13:10:00,0.68273,0.68273,0.68237,0.68245,836099997.0
2006-01-13 13:15:00,0.68243,0.68251,0.68234,0.68238,609300012.0
2006-01-13 13:20:00,0.68246,0.68266,0.68244,0.68265,616499994.0
2006-01-13 13:25:00,0.68261,0.68263,0.68247,0.68256,701999999.0
2006-01-13 13:30:00,0.68255,0.68257,0.68237,0.68242,564699999.0
2006-01-13 13:35:00,0.68241,0.68244,0.68215,0.68215,599899995.0
2006-01-13 13:40:00,0.68217,0.68217,0.68185,0.68203,600699996.0
2006-01-13 13:45:00,0.68203,0.68214,0.68191,0.68199,838800008.0
2006-01-13 13:50:00,0.68195,0.68203,0.68176,0.68195,693499998.0
2006-01-13 13:55:00,0.68196,0.68211,0.68171,0.68211,562700005.0
2006-01-13 14:00:00,0.68213,0.68239,0.68213,0.68235,545300002.0
2006-01-13 14:05:00,0.68225,0.68241,0.6822,0.68229,664200001.0
2006-01-13 14:10:00,0.68232,0.68237,0.68213,0.68226,736800002.0
2006-01-13 14:15:00,0.68225,0.68242,0.68225,0.68238,618099992.0
2006-01-13 14:20:00,0.68238,0.68243,0.68212,0.68215,612800005.0
2006-01-13 14:25:00,0.68213,0.68213,0.68198,0.682,874399998.0
2006-01-13 14:30:00,0.68198,0.68224,0.68196,0.68224,692800005.0
2006-01-13 14:35:00,0.68215,0.68239,0.68208,0.68233,947599994.0
2006-01-13 14:40:00,0.68233,0.6824,0.68222,0.68223,605700000.0
2006-01-13 14:45:00,0.68226,0.68238,0.68222,0.6823,537499994.0
2006-01-13 14:50:00,0.68227,0.6823,0.68186,0.68203,502600004.0
2006-01-13 14:55:00,0.68202,0.68218,0.68198,0.6821,561400003.0
2006-01-13 15:00:00,0.68207,0.68209,0.68123,0.68125,700700000.0
2006-01-13 15:05:00,0.68119,0.68142,0.68109,0.68134,1008799998.0
2006-01-13 15:10:00,0.6814,0.68149,0.68129,0.68141,698700001.0
2006-01-13 15:15:00,0.68144,0.68148,0.68117,0.68126,780099994.0
2006-01-13 15:20:00,0.68132,0.68137,0.68118,0.68122,650800007.0
2006-01-13 15:25:00,0.68116,0.68156,0.68111,0.68145,577600005.0
2006-01-13 15:30:00,0.68141,0.68183,0.68131,0.68169,635499994.0
2006-01-13 15:35:00,0.68175,0.68175,0.68152,0.68165,1101000003.0
2006-01-13 15:40:00,0.68156,0.68171,0.68148,0.68161,928400005.0
2006-01-13 15:45:00,0.68157,0.68159,0.68119,0.68125,836999993.0
2006-01-13 15:50:00,0.68126,0.68147,0.68116,0.68117,738700003.0
2006-01-13 15:55:00,0.68122,0.68148,0.68122,0.68148,1158699988.0
2006-01-13 16:00:00,0.68143,0.68168,0.68141,0.68168,763899999.0
2006-01-13 16:05:00,0.68162,0.68176,0.68158,0.68166,711600000.0
2006-01-13 16:10:00,0.6817,0.68178,0.68147,0.68148,925700003.0
2006-01-13 16:15:00,0.68146,0.68148,0.68112,0.68125,619699991.0
2006-01-13 16:20:00,0.68116,0.68116,0.68093,0.6811,859000007.0
2006-01-13 16:25:00,0.68113,0.68135,0.6811,0.6813,732900012.0
2006-01-13 16:30:00,0.68126,0.68129,0.68112,0.68122,726900000.0
2006-01-13 16:35:00,0.68127,0.68137,0.68124,0.68134,537400003.0
2006-01-13 16:40:00,0.68125,0.68129,0.68106,0.6811,688600005.0
2006-01-13 16:45:00,0.68113,0.68129,0.68108,0.68122,804700002.0
2006-01-13 16:50:00,0.68121,0.68132,0.68107,0.68112,636199998.0
2006-01-13 16:55:00,0.68118,0.68123,0.68103,0.68122,391900004.0
2006-01-13 17:00:00,0.68127,0.68135,0.68107,0.6813,843599998.0
2006-01-13 17:05:00,0.68127,0.68156,0.68106,0.68149,766400005.0
2006-01-13 17:10:00,0.68151,0.68151,0.68131,0.68138,564000003.0
2006-01-13 17:15:00,0.68136,0.68144,0.68129,0.68132,725000000.0
2006-01-13 17:20:00,0.68136,0.68139,0.68129,0.68133,1019200003.0
2006-01-13 17:25:00,0.68129,0.68148,0.68128,0.68147,567500009.0
2006-01-13 17:30:00,0.68147,0.68171,0.68147,0.68167,490199999.0
2006-01-13 17:35:00,0.68168,0.68177,0.68153,0.68175,839300000.0
2006-01-13 17:40:00,0.6817,0.68202,0.68165,0.68185,615299998.0
2006-01-13 17:45:00,0.68178,0.68197,0.6817,0.68191,802699998.0
2006-01-13 17:50:00,0.6818,0.68213,0.6818,0.68213,887399999.0
2006-01-13 17:55:00,0.68209,0.68216,0.68199,0.68199,505800005.0
2006-01-13 18:00:00,0.68203,0.68245,0.68203,0.68241,5563500012.0
2006-01-13 18:05:00,0.68233,0.6832,0.68227,0.6823,6690500009.0
2006-01-13 18:10:00,0.68229,0.68274,0.6822,0.68263,5195199994.0
2006-01-13 18:15:00,0.68264,0.68266,0.68236,0.68238,5404099967.0
2006-01-13 18:20:00,0.68237,0.68237,0.68189,0.68197,5078499991.0
2006-01-13 18:25:00,0.682,0.68268,0.682,0.68268,4182000000.0
2006-01-13 18:30:00,0.68268,0.68282,0.68242,0.68269,3993799986.0
2006-01-13 18:35:00,0.68272,0.68317,0.68272,0.68317,1783899996.0
2006-01-13 18:40:00,0.68318,0.68341,0.68309,0.68332,2575399992.0
2006-01-13 18:45:00,0.68331,0.68355,0.68322,0.68327,1423499994.0
2006-01-13 18:50:00,0.68324,0.68325,0.68287,0.68297,1886899992.0
2006-01-13 18:55:00,0.68292,0.68309,0.68284,0.68295,2789600002.0
2006-01-13 19:00:00,0.68294,0.68317,0.68282,0.68308,2342199973.0
2006-01-13 19:05:00,0.68302,0.68323,0.68295,0.68318,2801999996.0
2006-01-13 19:10:00,0.68317,0.68319,0.68268,0.68269,1441200010.0
2006-01-13 19:15:00,0.68264,0.68264,0.68206,0.68207,1688099998.0
2006-01-13 19:20:00,0.68201,0.68215,0.68187,0.682,1678599994.0
2006-01-13 19:25:00,0.68203,0.68203,0.6819,0.68199,2105999980.0
2006-01-13 19:30:00,0.68199,0.68216,0.68189,0.68216,2630799999.0
2006-01-13 19:35:00,0.68218,0.68232,0.68205,0.68225,2547900004.0
2006-01-13 19:40:00,0.68222,0.68278,0.68219,0.68276,2100999980.0
2006-01-13 19:45:00,0.68284,0.68311,0.68284,0.6831,915099995.0
2006-01-13 19:50:00,0.68314,0.68314,0.68287,0.68294,1163999994.0
2006-01-13 19:55:00,0.68296,0.68304,0.68284,0.683,1784100004.0
2006-01-13 20:00:00,0.68311,0.68311,0.68282,0.68295,811999992.0
2006-01-13 20:05:00,0.68295,0.68322,0.68289,0.6832,1466299984.0
2006-01-13 20:10:00,0.68316,0.68316,0.68295,0.68305,2103400008.0
2006-01-13 20:15:00,0.6831,0.68317,0.68295,0.68295,1987799995.0
2006-01-13 20:20:00,0.68299,0.68318,0.68297,0.68305,1489699994.0
2006-01-13 20:25:00,0.68305,0.68318,0.683,0.68302,2788800000.0
2006-01-13 20:30:00,0.68305,0.68327,0.68304,0.68317,4810299994.0
2006-01-13 20:35:00,0.68318,0.68318,0.6829,0.68295,2399700011.0
2006-01-13 20:40:00,0.68295,0.683,0.68277,0.68277,2364399998.0
2006-01-13 20:45:00,0.68281,0.68291,0.68273,0.68287,2380700011.0
2006-01-13 20:50:00,0.68283,0.6829,0.68269,0.6829,3705500012.0
2006-01-13 20:55:00,0.6829,0.68295,0.68275,0.68285,5031899996.0
2006-01-13 21:00:00,0.68287,0.68288,0.68271,0.68277,4574699996.0
2006-01-13 21:05:00,0.68273,0.68278,0.68266,0.6827,2184899992.0
2006-01-13 21:10:00,0.68272,0.6829,0.68255,0.68255,1446200000.0
2006-01-13 21:15:00,0.68253,0.68276,0.68247,0.68273,1763399998.0
2006-01-13 21:20:00,0.68277,0.68295,0.68275,0.68283,2621699985.0
2006-01-13 21:25:00,0.68285,0.68298,0.68285,0.68288,714700001.0
2006-01-13 21:30:00,0.68288,0.68297,0.68278,0.68295,2156099994.0
2006-01-13 21:35:00,0.68298,0.68298,0.68278,0.68279,1093799992.0
2006-01-13 21:40:00,0.68274,0.68283,0.6827,0.68278,1116699997.0
2006-01-13 21:45:00,0.6828,0.68299,0.6828,0.68296,957800015.0
2006-01-13 21:50:00,0.68293,0.68308,0.6829,0.68302,820899997.0
2006-01-13 21:55:00,0.68303,0.68319,0.68302,0.68316,1165400007.0
2006-01-13 22:00:00,0.68314,0.68316,0.68302,0.68313,1629399997.0
2006-01-13 22:05:00,0.6831,0.68324,0.68304,0.68324,890199999.0
2006-01-13 22:10:00,0.68321,0.68321,0.68303,0.68315,858799999.0
2006-01-13 22:15:00,0.68315,0.68318,0.68301,0.6831,1465299993.0
2006-01-13 22:20:00,0.68311,0.68318,0.68301,0.68305,1793599994.0
2006-01-13 22:25:00,0.68305,0.68315,0.68302,0.6831,1260200000.0
2006-01-13 22:30:00,0.68313,0.68318,0.6831,0.6831,1108900003.0
2006-01-13 22:35:00,0.6831,0.68314,0.6829,0.68301,1037000001.0
2006-01-13 22:40:00,0.683,0.68316,0.683,0.6831,954500006.0
2006-01-13 22:45:00,0.68312,0.68319,0.68306,0.68315,979999997.0
2006-01-13 22:50:00,0.68318,0.68318,0.68305,0.68308,732000000.0
2006-01-13 22:55:00,0.68307,0.68319,0.68293,0.68293,1100199994.0
2006-01-13 23:00:00,0.68288,0.68327,0.68288,0.68319,727299998.0
2006-01-13 23:05:00,0.68318,0.68322,0.68313,0.6832,649799995.0
2006-01-13 23:10:00,0.68318,0.6832,0.6831,0.68313,703099993.0
2006-01-13 23:15:00,0.68314,0.6832,0.68311,0.68317,482099995.0
2006-01-13 23:20:00,0.68313,0.68321,0.6831,0.68312,780200002.0
2006-01-13 23:25:00,0.68313,0.68325,0.68308,0.68308,410299995.0
2006-01-13 23:30:00,0.68307,0.68319,0.68305,0.68312,774999995.0
2006-01-13 23:35:00,0.68315,0.68322,0.6831,0.68316,507400004.0
2006-01-13 23:40:00,0.68314,0.68318,0.68279,0.6829,562900006.0
2006-01-13 23:45:00,0.68295,0.68304,0.68295,0.68303,352800001.0
2006-01-13 23:50:00,0.683,0.68314,0.683,0.68305,648599999.0
2006-01-13 23:55:00,0.68309,0.68313,0.68274,0.6831,627600006.0
2006-01-16 00:00:00,0.68331,0.68362,0.68285,0.68362,764699998.0
2006-01-16 00:05:00,0.6833,0.68362,0.68309,0.6835,1095000004.0
2006-01-16 00:10:00,0.68338,0.68347,0.6829,0.68339,816800005.0
2006-01-16 00:15:00,0.6834,0.68352,0.68293,0.68352,936200004.0
2006-01-16 00:20:00,0.68335,0.68363,0.68319,0.68336,742300000.0
2006-01-16 00:25:00,0.68344,0.68349,0.68307,0.68333,1024499999.0
2006-01-16 00:30:00,0.68312,0.68344,0.68302,0.68344,679500007.0
2006-01-16 00:35:00,0.68313,0.68348,0.68313,0.68347,878300005.0
2006-01-16 00:40:00,0.68348,0.68377,0.68336,0.68368,641700000.0
2006-01-16 00:45:00,0.68367,0.68385,0.68362,0.68376,803200007.0
2006-01-16 00:50:00,0.6838,0.68382,0.6837,0.68378,730000001.0
2006-01-16 00:55:00,0.6838,0.68384,0.68355,0.6838,720800004.0
2006-01-16 01:00:00,0.68373,0.6839,0.68367,0.68382,802600006.0
2006-01-16 01:05:00,0.68378,0.68383,0.68367,0.68373,1021399997.0
2006-01-16 01:10:00,0.68374,0.68384,0.68366,0.68383,1007399999.0
2006-01-16 01:15:00,0.68378,0.68383,0.68371,0.68378,791199992.0
2006-01-16 01:20:00,0.68379,0.68398,0.68373,0.68392,740500008.0
2006-01-16 01:25:00,0.68389,0.68398,0.68371,0.68388,650500000.0
2006-01-16 01:30:00,0.68389,0.68401,0.68384,0.68393,583800010.0
2006-01-16 01:35:00,0.68395,0.68401,0.68382,0.68382,1315199992.0
2006-01-16 01:40:00,0.6839,0.68395,0.68362,0.68369,868100004.0
2006-01-16 01:45:00,0.68368,0.68412,0.6836,0.68411,892899998.0
2006-01-16 01:50:00,0.68408,0.68435,0.68398,0.68428,962400002.0
2006-01-16 01:55:00,0.68426,0.6843,0.68417,0.68422,874500001.0
2006-01-16 02:00:00,0.68418,0.68432,0.68412,0.68432,605800003.0
2006-01-16 02:05:00,0.68434,0.68434,0.68393,0.68406,658000000.0
2006-01-16 02:10:00,0.68406,0.6842,0.68405,0.68411,572299993.0
2006-01-16 02:15:00,0.6841,0.68413,0.68382,0.68382,563399997.0
2006-01-16 02:20:00,0.68378,0.68392,0.68372,0.68388,599799995.0
2006-01-16 02:25:00,0.68393,0.684,0.68387,0.68393,585999999.0
2006-01-16 02:30:00,0.68389,0.68392,0.68381,0.6839,591700000.0
2006-01-16 02:35:00,0.68388,0.68393,0.68367,0.6837,745100005.0
2006-01-16 02:40:00,0.68372,0.68374,0.68353,0.68363,611899999.0
2006-01-16 02:45:00,0.6836,0.68365,0.6835,0.68354,533499994.0
2006-01-16 02:50:00,0.68352,0.68364,0.68351,0.68358,521899996.0
2006-01-16 02:55:00,0.68357,0.68358,0.68338,0.68339,555300007.0
2006-01-16 03:00:00,0.68342,0.68346,0.68335,0.6834,696000002.0
2006-01-16 03:05:00,0.68342,0.68365,0.68336,0.68357,563499996.0
2006-01-16 03:10:00,0.68358,0.68358,0.68334,0.68339,520399992.0
2006-01-16 03:15:00,0.68332,0.68344,0.6832,0.6834,667899998.0
2006-01-16 03:20:00,0.68337,0.68345,0.68324,0.68332,680399994.0
2006-01-16 03:25:00,0.6833,0.68343,0.68325,0.68335,547900004.0
2006-01-16 03:30:00,0.68335,0.6834,0.6831,0.6831,608100001.0
2006-01-16 03:35:00,0.68313,0.68334,0.68313,0.68327,779799998.0
2006-01-16 03:40:00,0.68328,0.68333,0.68326,0.68328,330599999.0
2006-01-16 03:45:00,0.6833,0.68346,0.68328,0.68343,482399998.0
2006-01-16 03:50:00,0.68338,0.68338,0.68328,0.68335,514100001.0
2006-01-16 03:55:00,0.68332,0.68335,0.68318,0.68318,285400002.0
2006-01-16 04:00:00,0.68325,0.68353,0.6832,0.68345,643199996.0
2006-01-16 04:05:00,0.68346,0.68348,0.68332,0.6834,768899997.0
2006-01-16 04:10:00,0.68346,0.68351,0.68327,0.68327,466399995.0
2006-01-16 04:15:00,0.68327,0.6835,0.68326,0.68343,667599995.0
2006-01-16 04:20:00,0.68338,0.68343,0.68327,0.68337,613399999.0
2006-01-16 04:25:00,0.68341,0.68348,0.6833,0.68338,449299996.0
2006-01-16 04:30:00,0.6834,0.68351,0.6833,0.6833,598299998.0
2006-01-16 04:35:00,0.68329,0.68332,0.68322,0.68325,676700007.0
2006-01-16 04:40:00,0.6833,0.68333,0.68321,0.68332,670799999.0
2006-01-16 04:45:00,0.68325,0.68337,0.68325,0.68331,632799998.0
2006-01-16 04:50:00,0.6833,0.68338,0.68324,0.6833,590199996.0
2006-01-16 04:55:00,0.68326,0.68331,0.68321,0.68322,407600001.0
2006-01-16 05:00:00,0.68318,0.68329,0.68317,0.68325,697599996.0
2006-01-16 05:05:00,0.68326,0.68327,0.68313,0.68323,642700004.0
2006-01-16 05:10:00,0.68319,0.68326,0.68307,0.68317,492000005.0
2006-01-16 05:15:00,0.68318,0.68323,0.6831,0.68318,572199998.0
2006-01-16 05:20:00,0.6832,0.68329,0.6832,0.6832,594200001.0
2006-01-16 05:25:00,0.68325,0.68328,0.68313,0.68316,468500000.0
2006-01-16 05:30:00,0.68316,0.68342,0.68309,0.6834,793899998.0
2006-01-16 05:35:00,0.68343,0.68346,0.68334,0.68346,528399998.0
2006-01-16 05:40:00,0.68357,0.68363,0.68348,0.68363,356999999.0
2006-01-16 05:45:00,0.68362,0.68366,0.68355,0.6836,569299994.0
2006-01-16 05:50:00,0.68365,0.68368,0.68358,0.68365,608999994.0
2006-01-16 05:55:00,0.68365,0.68382,0.68345,0.6837,486099998.0
2006-01-16 06:00:00,0.68357,0.68383,0.68341,0.6837,618399999.0
2006-01-16 06:05:00,0.68372,0.68393,0.68372,0.68393,559400003.0
2006-01-16 06:10:00,0.68395,0.68399,0.68385,0.68398,545400002.0
2006-01-16 06:15:00,0.68397,0.68405,0.68392,0.68405,777200001.0
2006-01-16 06:20:00,0.684,0.68426,0.68398,0.68405,656299996.0
2006-01-16 06:25:00,0.684,0.68408,0.68393,0.68405,320100002.0
2006-01-16 06:30:00,0.68406,0.68414,0.68391,0.68392,524300004.0
2006-01-16 06:35:00,0.6839,0.68392,0.68381,0.68381,218900002.0
2006-01-16 06:40:00,0.68382,0.68389,0.68377,0.6838,652599996.0
2006-01-16 06:45:00,0.68387,0.68392,0.6837,0.68381,759299995.0
2006-01-16 06:50:00,0.68374,0.68387,0.68374,0.68386,667900000.0
2006-01-16 06:55:00,0.68385,0.68391,0.68375,0.6838,544199992.0
2006-01-16 07:00:00,0.68376,0.68389,0.68376,0.68389,456200000.0
2006-01-16 07:05:00,0.68387,0.6839,0.68385,0.68387,276600005.0
2006-01-16 07:10:00,0.68382,0.68392,0.68379,0.68382,388099993.0
2006-01-16 07:15:00,0.68385,0.68389,0.68369,0.68371,707599998.0
2006-01-16 07:20:00,0.68373,0.68378,0.6837,0.68375,439500001.0
2006-01-16 07:25:00,0.68377,0.68378,0.6837,0.68375,399299995.0
2006-01-16 07:30:00,0.68374,0.68378,0.68368,0.68375,740100007.0
2006-01-16 07:35:00,0.68372,0.68379,0.68358,0.68368,801700001.0
2006-01-16 07:40:00,0.68371,0.68377,0.68351,0.68352,705400004.0
2006-01-16 07:45:00,0.68348,0.68366,0.68348,0.68361,581699995.0
2006-01-16 07:50:00,0.68365,0.68367,0.68358,0.68362,569900002.0
2006-01-16 07:55:00,0.68365,0.68387,0.68359,0.68387,431800004.0
2006-01-16 08:00:00,0.68397,0.68404,0.68371,0.68378,485500008.0
2006-01-16 08:05:00,0.68381,0.68388,0.68375,0.6838,812999999.0
2006-01-16 08:10:00,0.68377,0.68379,0.6836,0.6837,729499996.0
2006-01-16 08:15:00,0.68372,0.68384,0.68365,0.68381,566400003.0
2006-01-16 08:20:00,0.68376,0.68376,0.68362,0.68365,334100001.0
2006-01-16 08:25:00,0.6836,0.68365,0.68353,0.6836,409300006.0
2006-01-16 08:30:00,0.68357,0.68381,0.68357,0.68376,718899995.0
2006-01-16 08:35:00,0.68372,0.6839,0.6837,0.6839,715699996.0
2006-01-16 08:40:00,0.68388,0.68405,0.68381,0.68404,566900005.0
2006-01-16 08:45:00,0.68409,0.68425,0.68408,0.68415,532099999.0
2006-01-16 08:50:00,0.68419,0.68428,0.68398,0.68398,339700001.0
2006-01-16 08:55:00,0.68399,0.68414,0.68394,0.68411,792700007.0
2006-01-16 09:00:00,0.68415,0.6842,0.68407,0.68408,598400002.0
2006-01-16 09:05:00,0.68408,0.68421,0.684,0.68412,874800001.0
2006-01-16 09:10:00,0.68411,0.68411,0.68377,0.68383,766900006.0
2006-01-16 09:15:00,0.68383,0.68383,0.68347,0.68359,699699994.0
2006-01-16 09:20:00,0.6836,0.68381,0.68354,0.68381,852199999.0
2006-01-16 09:25:00,0.68383,0.68421,0.68377,0.68421,727300000.0
2006-01-16 09:30:00,0.68424,0.68424,0.68399,0.68403,636699993.0
2006-01-16 09:35:00,0.68407,0.68412,0.68398,0.68407,771399999.0
2006-01-16 09:40:00,0.6841,0.6842,0.68391,0.6841,647699991.0
2006-01-16 09:45:00,0.68404,0.68408,0.68382,0.68388,775999995.0
2006-01-16 09:50:00,0.68392,0.68402,0.68388,0.68392,722800001.0
2006-01-16 09:55:00,0.6838,0.6839,0.68361,0.68368,650000002.0
2006-01-16 10:00:00,0.68365,0.68373,0.68357,0.68364,714299991.0
2006-01-16 10:05:00,0.68367,0.68377,0.68359,0.68367,760200007.0
2006-01-16 10:10:00,0.68371,0.68383,0.68364,0.68375,765999991.0
2006-01-16 10:15:00,0.6838,0.68381,0.68369,0.68374,732699998.0
2006-01-16 10:20:00,0.68374,0.68404,0.6837,0.68389,755000005.0
2006-01-16 10:25:00,0.68388,0.68389,0.6837,0.68384,863899991.0
2006-01-16 10:30:00,0.68387,0.68409,0.68384,0.68408,748400008.0
2006-01-16 10:35:00,0.68414,0.68421,0.68395,0.68406,619800003.0
2006-01-16 10:40:00,0.68407,0.68435,0.68405,0.68414,697799997.0
2006-01-16 10:45:00,0.68412,0.68419,0.68406,0.68412,794200002.0
2006-01-16 10:50:00,0.68414,0.68414,0.68375,0.68375,620699997.0
2006-01-16 10:55:00,0.68376,0.68386,0.68371,0.6838,681999998.0
2006-01-16 11:00:00,0.68379,0.68392,0.68371,0.68375,820200005.0
2006-01-16 11:05:00,0.68372,0.68392,0.68365,0.6839,734799999.0
2006-01-16 11:10:00,0.68392,0.68425,0.68391,0.68425,620800002.0
2006-01-16 11:15:00,0.6843,0.68443,0.68416,0.68437,702600005.0
2006-01-16 11:20:00,0.68438,0.68442,0.68421,0.68428,712400012.0
2006-01-16 11:25:00,0.68428,0.68436,0.68419,0.68419,745500007.0
2006-01-16 11:30:00,0.68407,0.68472,0.68387,0.68471,683899996.0
2006-01-16 11:35:00,0.68477,0.68479,0.68462,0.68462,736699997.0
2006-01-16 11:40:00,0.68458,0.68514,0.68454,0.68514,499599994.0
2006-01-16 11:45:00,0.68523,0.68528,0.68498,0.68505,752500000.0
2006-01-16 11:50:00,0.68496,0.68517,0.68496,0.685,812299998.0
2006-01-16 11:55:00,0.68503,0.68515,0.68492,0.68512,763100014.0
2006-01-16 12:00:00,0.68504,0.68517,0.68496,0.68497,752599997.0
2006-01-16 12:05:00,0.68497,0.68556,0.68494,0.68542,640700000.0
2006-01-16 12:10:00,0.68546,0.68575,0.68542,0.6855,637799999.0
2006-01-16 12:15:00,0.68552,0.68552,0.68539,0.68548,546800002.0
2006-01-16 12:20:00,0.68548,0.68573,0.68548,0.68562,792800002.0
2006-01-16 12:25:00,0.68564,0.68572,0.68555,0.6856,850099991.0
2006-01-16 12:30:00,0.68557,0.68564,0.68548,0.68558,653599999.0
2006-01-16 12:35:00,0.68561,0.68582,0.68556,0.68582,903900000.0
2006-01-16 12:40:00,0.68576,0.6858,0.6856,0.68573,906699993.0
2006-01-16 12:45:00,0.68575,0.68587,0.68563,0.6858,774299996.0
2006-01-16 12:50:00,0.68581,0.68594,0.68572,0.68585,894299994.0
2006-01-16 12:55:00,0.68583,0.68592,0.68577,0.68577,670000002.0
2006-01-16 13:00:00,0.68579,0.68588,0.68575,0.68588,552399996.0
2006-01-16 13:05:00,0.68584,0.68617,0.68584,0.68611,758300004.0
2006-01-16 13:10:00,0.68609,0.68615,0.68596,0.68601,614400000.0
2006-01-16 13:15:00,0.68592,0.68606,0.68592,0.68597,817400007.0
2006-01-16 13:20:00,0.68596,0.68613,0.68596,0.68602,663100002.0
2006-01-16 13:25:00,0.68601,0.68608,0.68595,0.68599,540500003.0
2006-01-16 13:30:00,0.68596,0.68603,0.6859,0.68593,510800000.0
2006-01-16 13:35:00,0.68586,0.68586,0.68564,0.68572,1019700004.0
2006-01-16 13:40:00,0.6857,0.6858,0.68558,0.68558,576300001.0
2006-01-16 13:45:00,0.68559,0.6857,0.68548,0.68556,679800002.0
2006-01-16 13:50:00,0.68553,0.68565,0.68551,0.68562,685000001.0
2006-01-16 13:55:00,0.68561,0.68564,0.68552,0.68556,668099989.0
2006-01-16 14:00:00,0.68557,0.68559,0.68538,0.68543,748000003.0
2006-01-16 14:05:00,0.68537,0.68545,0.68531,0.68545,736099998.0
2006-01-16 14:10:00,0.68557,0.68566,0.68549,0.68558,544600003.0
2006-01-16 14:15:00,0.68559,0.68562,0.68551,0.68555,594499996.0
2006-01-16 14:20:00,0.68555,0.68571,0.68555,0.6857,596099996.0
2006-01-16 14:25:00,0.68569,0.68571,0.68557,0.6856,677999999.0
2006-01-16 14:30:00,0.68557,0.68589,0.68557,0.68577,721500001.0
2006-01-16 14:35:00,0.68585,0.68625,0.68585,0.68597,739000001.0
2006-01-16 14:40:00,0.686,0.68619,0.686,0.68603,605199990.0
2006-01-16 14:45:00,0.68605,0.68614,0.68599,0.68605,669100004.0
2006-01-16 14:50:00,0.686,0.686,0.68584,0.68589,604500000.0
2006-01-16 14:55:00,0.6859,0.68599,0.68588,0.68592,658200008.0
2006-01-16 15:00:00,0.68587,0.68588,0.68574,0.68581,985399999.0
2006-01-16 15:05:00,0.68577,0.68577,0.68538,0.68555,422100004.0
2006-01-16 15:10:00,0.68554,0.68559,0.6853,0.68531,479700004.0
2006-01-16 15:15:00,0.68531,0.68545,0.68517,0.68525,676000005.0
2006-01-16 15:20:00,0.68534,0.68561,0.68534,0.68558,863100010.0
2006-01-16 15:25:00,0.68557,0.68587,0.68556,0.68586,451999994.0
2006-01-16 15:30:00,0.68588,0.68591,0.68551,0.68551,658000001.0
2006-01-16 15:35:00,0.68556,0.68557,0.68534,0.68554,594100001.0
2006-01-16 15:40:00,0.68556,0.68568,0.68549,0.68563,537499997.0
2006-01-16 15:45:00,0.68566,0.68569,0.68552,0.68557,807200006.0
2006-01-16 15:50:00,0.68562,0.68573,0.68556,0.68557,806699991.0
2006-01-16 15:55:00,0.68557,0.68565,0.68528,0.68531,585600000.0
2006-01-16 16:00:00,0.68532,0.68537,0.68525,0.68535,664399996.0
2006-01-16 16:05:00,0.68535,0.68549,0.68534,0.68546,786800001.0
2006-01-16 16:10:00,0.6855,0.68561,0.68542,0.68557,644599999.0
2006-01-16 16:15:00,0.68562,0.68567,0.68558,0.68563,581200003.0
2006-01-16 16:20:00,0.6856,0.68574,0.6856,0.68567,809499998.0
2006-01-16 16:25:00,0.68567,0.68571,0.68553,0.68559,471700000.0
2006-01-16 16:30:00,0.68556,0.68576,0.68555,0.68561,618199998.0
2006-01-16 16:35:00,0.68566,0.68601,0.68563,0.68595,559500005.0
2006-01-16 16:40:00,0.68592,0.68618,0.68592,0.68608,510500000.0
2006-01-16 16:45:00,0.68603,0.68625,0.68601,0.6861,716800000.0
2006-01-16 16:50:00,0.68613,0.68617,0.68598,0.6861,675100003.0
2006-01-16 16:55:00,0.68613,0.68613,0.68601,0.68605,651299998.0
2006-01-16 17:00:00,0.68605,0.68616,0.68593,0.68594,754399997.0
2006-01-16 17:05:00,0.6859,0.68605,0.6859,0.68594,610799989.0
2006-01-16 17:10:00,0.68597,0.68603,0.68583,0.68597,620999994.0
2006-01-16 17:15:00,0.68598,0.68605,0.68587,0.68598,639600007.0
2006-01-16 17:20:00,0.68605,0.68619,0.68598,0.68613,833200005.0
2006-01-16 17:25:00,0.68615,0.68617,0.68584,0.68585,673099995.0
2006-01-16 17:30:00,0.68582,0.6859,0.68559,0.68587,975700000.0
2006-01-16 17:35:00,0.68592,0.686,0.68572,0.686,524700003.0
2006-01-16 17:40:00,0.68595,0.68615,0.68584,0.68615,681400000.0
2006-01-16 17:45:00,0.68616,0.68624,0.68607,0.68612,670600000.0
2006-01-16 17:50:00,0.68603,0.68612,0.686,0.686,360799993.0
2006-01-16 17:55:00,0.68597,0.68603,0.68575,0.68575,509000005.0
2006-01-16 18:00:00,0.68574,0.68591,0.68566,0.68591,5748299999.0
2006-01-16 18:05:00,0.68588,0.6859,0.6857,0.68578,5970999990.0
2006-01-16 18:10:00,0.6858,0.68586,0.68574,0.68577,5370899983.0
2006-01-16 18:15:00,0.68572,0.68585,0.68568,0.68577,5443499990.0
2006-01-16 18:20:00,0.6858,0.68586,0.68567,0.68572,4720000001.0
2006-01-16 18:25:00,0.68575,0.68588,0.68566,0.68573,3956000008.0
2006-01-16 18:30:00,0.68576,0.68587,0.68566,0.68577,3958999986.0
2006-01-16 18:35:00,0.6858,0.68589,0.68568,0.68585,1766999995.0
2006-01-16 18:40:00,0.68592,0.68606,0.68587,0.68598,2357199986.0
2006-01-16 18:45:00,0.68597,0.6861,0.6859,0.68602,1255199996.0
2006-01-16 18:50:00,0.68597,0.68611,0.6859,0.68598,1834899989.0
2006-01-16 18:55:00,0.68596,0.68599,0.68575,0.68595,2769600010.0
2006-01-16 19:00:00,0.68595,0.68602,0.68582,0.68587,2059700008.0
2006-01-16 19:05:00,0.68584,0.68588,0.68568,0.68582,2643799989.0
2006-01-16 19:10:00,0.68583,0.68588,0.68567,0.68568,1386499995.0
2006-01-16 19:15:00,0.68566,0.68573,0.68556,0.68566,2081399997.0
2006-01-16 19:20:00,0.68562,0.68568,0.68559,0.68563,1501900013.0
2006-01-16 19:25:00,0.68563,0.68572,0.68555,0.6856,2299999997.0
2006-01-16 19:30:00,0.68558,0.6856,0.68548,0.68555,2110399997.0
2006-01-16 19:35:00,0.68555,0.68559,0.68549,0.68556,2555399999.0
2006-01-16 19:40:00,0.68552,0.68565,0.68552,0.68557,2400700008.0
2006-01-16 19:45:00,0.68559,0.68565,0.6854,0.68545,1146300001.0
2006-01-16 19:50:00,0.68544,0.68555,0.6854,0.68555,1324500001.0
2006-01-16 19:55:00,0.68557,0.6856,0.68541,0.68557,1607000001.0
2006-01-16 20:00:00,0.68563,0.68567,0.68553,0.68559,861300003.0
2006-01-16 20:05:00,0.6856,0.68562,0.68555,0.6856,1261100004.0
2006-01-16 20:10:00,0.68558,0.68562,0.68549,0.68558,1913400004.0
2006-01-16 20:15:00,0.68559,0.68575,0.68552,0.6857,2196000006.0
2006-01-16 20:20:00,0.68573,0.68578,0.6857,0.6857,1377100000.0
2006-01-16 20:25:00,0.6857,0.68582,0.68568,0.68572,3122300006.0
2006-01-16 20:30:00,0.68573,0.68583,0.68568,0.68577,5322799972.0
2006-01-16 20:35:00,0.6858,0.68591,0.68575,0.68588,2667599994.0
2006-01-16 20:40:00,0.6859,0.68596,0.6857,0.68572,2489200004.0
2006-01-16 20:45:00,0.68577,0.68588,0.68575,0.68575,2419499993.0
2006-01-16 20:50:00,0.68575,0.68583,0.68568,0.6858,3543100000.0
2006-01-16 20:55:00,0.68581,0.68585,0.68565,0.68568,5355800012.0
2006-01-16 21:00:00,0.68573,0.68577,0.6856,0.68566,4488399986.0
2006-01-16 21:05:00,0.68565,0.68571,0.68557,0.68565,2261600001.0
2006-01-16 21:10:00,0.68565,0.68567,0.68538,0.68545,1605199994.0
2006-01-16 21:15:00,0.6855,0.68552,0.68526,0.68532,1536499999.0
2006-01-16 21:20:00,0.68532,0.68536,0.68525,0.6853,2058199994.0
2006-01-16 21:25:00,0.68531,0.68533,0.68525,0.68527,762600000.0
2006-01-16 21:30:00,0.68525,0.68533,0.68525,0.68528,1968899997.0
2006-01-16 21:35:00,0.68529,0.68531,0.6852,0.68527,1054100002.0
2006-01-16 21:40:00,0.68522,0.68532,0.68522,0.6853,1231999992.0
2006-01-16 21:45:00,0.68531,0.68536,0.68526,0.68532,1209799992.0
2006-01-16 21:50:00,0.68528,0.68532,0.68525,0.68528,872800002.0
2006-01-16 21:55:00,0.68528,0.68533,0.68525,0.68532,1017199997.0
2006-01-16 22:00:00,0.68529,0.68535,0.68521,0.68528,1662099997.0
2006-01-16 22:05:00,0.68525,0.68535,0.68525,0.68535,908399995.0
2006-01-16 22:10:00,0.68532,0.68538,0.6853,0.68535,795400003.0
2006-01-16 22:15:00,0.68537,0.68544,0.68533,0.68537,1445600006.0
2006-01-16 22:20:00,0.68538,0.68543,0.68532,0.68533,1744700003.0
2006-01-16 22:25:00,0.6853,0.68547,0.6853,0.6854,1145099997.0
2006-01-16 22:30:00,0.68542,0.68543,0.68535,0.6854,840100003.0
2006-01-16 22:35:00,0.6854,0.68545,0.68535,0.68537,1217600001.0
2006-01-16 22:40:00,0.68534,0.68535,0.68527,0.68533,1126199995.0
2006-01-16 22:45:00,0.68537,0.68552,0.68528,0.68542,872900002.0
2006-01-16 22:50:00,0.68555,0.68561,0.68541,0.68548,486000001.0
2006-01-16 22:55:00,0.68547,0.68549,0.68508,0.68508,1183100003.0
2006-01-16 23:00:00,0.68489,0.68535,0.68489,0.68531,798199995.0
2006-01-16 23:05:00,0.68531,0.68538,0.68525,0.6853,693499994.0
2006-01-16 23:10:00,0.68528,0.6853,0.68517,0.68526,664999996.0
2006-01-16 23:15:00,0.68528,0.68532,0.68517,0.68521,217200000.0
2006-01-16 23:20:00,0.68522,0.68548,0.68521,0.68538,600300001.0
2006-01-16 23:25:00,0.68537,0.68555,0.68537,0.68545,381200002.0
2006-01-16 23:30:00,0.68548,0.68552,0.68539,0.68542,786699998.0
2006-01-16 23:35:00,0.68544,0.68546,0.68537,0.6854,671000007.0
2006-01-16 23:40:00,0.6854,0.6854,0.68525,0.68535,249299996.0
2006-01-16 23:45:00,0.68539,0.68544,0.68532,0.68532,326900003.0
2006-01-16 23:50:00,0.6853,0.68557,0.6853,0.68545,515400003.0
2006-01-16 23:55:00,0.68549,0.68549,0.68509,0.6854,799699994.0
2006-01-17 00:00:00,0.68537,0.68562,0.68511,0.68526,786800010.0
2006-01-17 00:05:00,0.68532,0.68578,0.68522,0.68531,607799997.0
2006-01-17 00:10:00,0.6856,0.68569,0.68534,0.68557,658199996.0
2006-01-17 00:15:00,0.68565,0.68568,0.68517,0.68517,819699999.0
2006-01-17 00:20:00,0.68524,0.68567,0.68512,0.68522,684699997.0
2006-01-17 00:25:00,0.68549,0.68566,0.6853,0.68552,631200001.0
2006-01-17 00:30:00,0.68558,0.68563,0.68548,0.6856,615699995.0
2006-01-17 00:35:00,0.68554,0.68559,0.68534,0.68549,506599991.0
2006-01-17 00:40:00,0.6855,0.68564,0.68537,0.68546,659100005.0
2006-01-17 00:45:00,0.6855,0.68565,0.6855,0.68557,732700000.0
2006-01-17 00:50:00,0.6856,0.68562,0.68536,0.68543,599699994.0
2006-01-17 00:55:00,0.68546,0.6855,0.68541,0.68548,594100000.0
2006-01-17 01:00:00,0.6855,0.68558,0.68519,0.68537,696800005.0
2006-01-17 01:05:00,0.68535,0.68544,0.68525,0.68539,532500002.0
2006-01-17 01:10:00,0.68542,0.6855,0.68535,0.68548,668299999.0
2006-01-17 01:15:00,0.68545,0.6855,0.68539,0.68545,494299995.0
2006-01-17 01:20:00,0.68547,0.68561,0.68546,0.68553,372500005.0
2006-01-17 01:25:00,0.68553,0.68575,0.68547,0.6857,648899993.0
2006-01-17 01:30:00,0.68565,0.68576,0.68565,0.68568,621800005.0
2006-01-17 01:35:00,0.68568,0.68584,0.68565,0.68579,702899996.0
2006-01-17 01:40:00,0.68574,0.68589,0.68574,0.68574,801999996.0
2006-01-17 01:45:00,0.68577,0.68585,0.68559,0.68565,703600010.0
2006-01-17 01:50:00,0.68563,0.68567,0.68553,0.68566,785299992.0
2006-01-17 01:55:00,0.68569,0.68583,0.68568,0.68581,651999996.0
2006-01-17 02:00:00,0.68577,0.68585,0.68565,0.68585,935700000.0
2006-01-17 02:05:00,0.68583,0.68593,0.68565,0.68579,654300002.0
2006-01-17 02:10:00,0.68581,0.68593,0.68575,0.6858,521200002.0
2006-01-17 02:15:00,0.68573,0.6858,0.68566,0.6858,738799993.0
2006-01-17 02:20:00,0.68577,0.68581,0.6854,0.68566,587399995.0
2006-01-17 02:25:00,0.68567,0.68585,0.68567,0.6857,641400005.0
2006-01-17 02:30:00,0.6856,0.6859,0.6856,0.68583,423000002.0
2006-01-17 02:35:00,0.68585,0.68585,0.68565,0.68567,636799998.0
2006-01-17 02:40:00,0.68569,0.68578,0.6856,0.68578,588700002.0
2006-01-17 02:45:00,0.68574,0.68575,0.68561,0.68573,835700007.0
2006-01-17 02:50:00,0.68572,0.68575,0.68537,0.68538,594599997.0
2006-01-17 02:55:00,0.68536,0.68536,0.68437,0.68454,786000004.0
2006-01-17 03:00:00,0.68456,0.68475,0.68444,0.68458,788800004.0
2006-01-17 03:05:00,0.68464,0.68489,0.68464,0.68468,760800006.0
2006-01-17 03:10:00,0.68477,0.68485,0.68466,0.68467,593800004.0
2006-01-17 03:15:00,0.68474,0.68487,0.68471,0.68476,662300006.0
2006-01-17 03:20:00,0.68479,0.68508,0.68479,0.68507,819800009.0
2006-01-17 03:25:00,0.68507,0.68507,0.68495,0.68505,258000002.0
2006-01-17 03:30:00,0.68503,0.6851,0.68499,0.68508,315699993.0
2006-01-17 03:35:00,0.68507,0.68514,0.6849,0.68495,739900001.0
2006-01-17 03:40:00,0.68492,0.68508,0.68492,0.68503,415400002.0
2006-01-17 03:45:00,0.68508,0.68514,0.68497,0.685,727200009.0
2006-01-17 03:50:00,0.68498,0.68526,0.68498,0.68511,525599997.0
2006-01-17 03:55:00,0.68512,0.68523,0.68506,0.6851,845700000.0
2006-01-17 04:00:00,0.6852,0.6853,0.68504,0.68521,578299997.0
2006-01-17 04:05:00,0.68522,0.6855,0.68521,0.6854,625300001.0
2006-01-17 04:10:00,0.68538,0.68538,0.68518,0.68522,569199999.0
2006-01-17 04:15:00,0.68526,0.68547,0.68521,0.68542,534899997.0
2006-01-17 04:20:00,0.68545,0.68558,0.68538,0.68548,659299997.0
2006-01-17 04:25:00,0.6855,0.68555,0.68541,0.68551,446600002.0
2006-01-17 04:30:00,0.68555,0.68567,0.68545,0.68558,742199996.0
2006-01-17 04:35:00,0.68558,0.68558,0.68529,0.6853,665300004.0
2006-01-17 04:40:00,0.68532,0.68545,0.68531,0.68542,833699999.0
2006-01-17 04:45:00,0.68535,0.68555,0.68535,0.68546,628299999.0
2006-01-17 04:50:00,0.68542,0.68546,0.68535,0.68537,666500000.0
2006-01-17 04:55:00,0.68532,0.68537,0.68525,0.68531,426100002.0
2006-01-17 05:00:00,0.68524,0.68534,0.68524,0.68528,571799995.0
2006-01-17 05:05:00,0.68532,0.68546,0.68525,0.68546,553499995.0
2006-01-17 05:10:00,0.6854,0.6854,0.68527,0.68532,672700008.0
2006-01-17 05:15:00,0.68532,0.68549,0.68531,0.68541,726500001.0
2006-01-17 05:20:00,0.68543,0.68543,0.6853,0.6853,520300001.0
2006-01-17 05:25:00,0.68537,0.68544,0.68527,0.68527,672599995.0
2006-01-17 05:30:00,0.68526,0.68543,0.68524,0.68528,776300007.0
2006-01-17 05:35:00,0.68533,0.68545,0.68531,0.68538,591300002.0
2006-01-17 05:40:00,0.68544,0.68548,0.68535,0.68536,541000003.0
2006-01-17 05:45:00,0.68532,0.68539,0.68524,0.68525,651199999.0
2006-01-17 05:50:00,0.68529,0.68531,0.68522,0.68528,431999994.0
2006-01-17 05:55:00,0.68528,0.68545,0.68528,0.68543,529600005.0
2006-01-17 06:00:00,0.68544,0.68545,0.6853,0.6853,432100002.0
2006-01-17 06:05:00,0.68531,0.68536,0.68525,0.68528,542500004.0
2006-01-17 06:10:00,0.68532,0.68558,0.68529,0.68547,600900005.0
2006-01-17 06:15:00,0.68545,0.68561,0.68539,0.68558,650699999.0
2006-01-17 06:20:00,0.68554,0.68584,0.68554,0.68578,529800001.0
2006-01-17 06:25:00,0.68575,0.68585,0.68575,0.6858,696099991.0
2006-01-17 06:30:00,0.6858,0.68583,0.6857,0.6857,398899999.0
2006-01-17 06:35:00,0.68568,0.68585,0.68568,0.6858,515100001.0
2006-01-17 06:40:00,0.68585,0.68594,0.68575,0.68593,580199998.0
2006-01-17 06:45:00,0.686,0.68602,0.68573,0.68583,910499997.0
2006-01-17 06:50:00,0.68585,0.68597,0.68573,0.68589,920899992.0
2006-01-17 06:55:00,0.6859,0.68595,0.68582,0.68592,493199992.0
2006-01-17 07:00:00,0.68585,0.68601,0.68585,0.68601,743100002.0
2006-01-17 07:05:00,0.68598,0.68598,0.68567,0.68585,463600007.0
2006-01-17 07:10:00,0.68582,0.68585,0.68566,0.68572,634800012.0
2006-01-17 07:15:00,0.68577,0.68592,0.68577,0.68581,695700001.0
2006-01-17 07:20:00,0.6858,0.68586,0.6858,0.68585,561599995.0
2006-01-17 07:25:00,0.68583,0.68595,0.68582,0.6859,228099998.0
2006-01-17 07:30:00,0.68588,0.68595,0.68583,0.6859,595000001.0
2006-01-17 07:35:00,0.68588,0.68603,0.68583,0.68598,961599991.0
2006-01-17 07:40:00,0.68599,0.68606,0.68585,0.68603,794500004.0
2006-01-17 07:45:00,0.68595,0.68613,0.68594,0.68594,645100001.0
2006-01-17 07:50:00,0.68596,0.68603,0.68592,0.68592,538599997.0
2006-01-17 07:55:00,0.68597,0.68599,0.6859,0.68598,442299998.0
2006-01-17 08:00:00,0.68595,0.68608,0.68595,0.686,392600000.0
2006-01-17 08:05:00,0.68598,0.68603,0.68598,0.686,98100000.0
2006-01-17 08:10:00,0.686,0.68612,0.68599,0.6861,482900005.0
2006-01-17 08:15:00,0.68612,0.68612,0.68599,0.68599,260700000.0
2006-01-17 08:20:00,0.6859,0.68605,0.6859,0.68595,516599995.0
2006-01-17 08:25:00,0.68592,0.68602,0.6857,0.68571,573399995.0
2006-01-17 08:30:00,0.68576,0.68593,0.68575,0.68581,741899997.0
2006-01-17 08:35:00,0.68582,0.68596,0.68576,0.68596,439000004.0
2006-01-17 08:40:00,0.68592,0.68595,0.6858,0.6859,666399993.0
2006-01-17 08:45:00,0.68583,0.68613,0.68583,0.6861,759300011.0
2006-01-17 08:50:00,0.68608,0.68633,0.68607,0.68617,734799999.0
2006-01-17 08:55:00,0.68617,0.68622,0.68588,0.68593,443200007.0
2006-01-17 09:00:00,0.68588,0.68597,0.68576,0.6859,705600004.0
2006-01-17 09:05:00,0.68584,0.68617,0.68579,0.68595,894499996.0
2006-01-17 09:10:00,0.68592,0.686,0.68579,0.68594,796800011.0
2006-01-17 09:15:00,0.68599,0.68602,0.68585,0.68594,602699997.0
2006-01-17 09:20:00,0.68599,0.68618,0.6859,0.68598,836800010.0
2006-01-17 09:25:00,0.68594,0.68613,0.68584,0.68595,708600007.0
2006-01-17 09:30:00,0.68606,0.68607,0.68584,0.68584,627700005.0
2006-01-17 09:35:00,0.68583,0.68584,0.68568,0.68575,609399993.0
2006-01-17 09:40:00,0.68573,0.68576,0.68562,0.68562,828100005.0
2006-01-17 09:45:00,0.68563,0.68574,0.68551,0.6857,780099996.0
2006-01-17 09:50:00,0.68573,0.68586,0.68566,0.68583,769600000.0
2006-01-17 09:55:00,0.68585,0.68611,0.68585,0.68595,489599999.0
2006-01-17 10:00:00,0.68595,0.68602,0.68581,0.68592,665300007.0
2006-01-17 10:05:00,0.6859,0.68597,0.68578,0.6858,649400006.0
2006-01-17 10:10:00,0.6858,0.68592,0.68573,0.68581,670999999.0
2006-01-17 10:15:00,0.68586,0.6859,0.68566,0.68573,786199998.0
2006-01-17 10:20:00,0.68575,0.68586,0.68568,0.68579,424599997.0
2006-01-17 10:25:00,0.68589,0.68602,0.68579,0.68587,1059699992.0
2006-01-17 10:30:00,0.68588,0.68592,0.68582,0.68585,458899996.0
2006-01-17 10:35:00,0.68588,0.68594,0.68565,0.68567,587799998.0
2006-01-17 10:40:00,0.68569,0.6859,0.68569,0.6859,685100002.0
2006-01-17 10:45:00,0.6859,0.68593,0.68576,0.68585,726300002.0
2006-01-17 10:50:00,0.68582,0.68595,0.68581,0.68582,794899993.0
2006-01-17 10:55:00,0.68582,0.68588,0.68555,0.68567,722200000.0
2006-01-17 11:00:00,0.68568,0.68576,0.68551,0.68576,683299995.0
2006-01-17 11:05:00,0.68577,0.68585,0.68571,0.68575,626700001.0
2006-01-17 11:10:00,0.68575,0.68579,0.68559,0.68562,540299991.0
2006-01-17 11:15:00,0.68569,0.68578,0.68557,0.68575,785500005.0
2006-01-17 11:20:00,0.68572,0.68588,0.68556,0.68583,671299989.0
2006-01-17 11:25:00,0.68576,0.68597,0.68575,0.68578,984099995.0
2006-01-17 11:30:00,0.68566,0.6866,0.68547,0.68657,708100004.0
2006-01-17 11:35:00,0.68662,0.68702,0.6866,0.68701,764500004.0
2006-01-17 11:40:00,0.68698,0.68766,0.68695,0.68737,624899999.0
2006-01-17 11:45:00,0.68731,0.68758,0.68725,0.68758,1111599983.0
2006-01-17 11:50:00,0.68748,0.68761,0.6872,0.68725,862999997.0
2006-01-17 11:55:00,0.68729,0.68746,0.68725,0.68737,965000005.0
2006-01-17 12:00:00,0.68729,0.68735,0.68705,0.6872,978599992.0
2006-01-17 12:05:00,0.68713,0.68745,0.68711,0.68732,679899997.0
2006-01-17 12:10:00,0.68732,0.68744,0.68716,0.68727,773100001.0
2006-01-17 12:15:00,0.68729,0.6874,0.68717,0.68722,926200002.0
2006-01-17 12:20:00,0.68724,0.68724,0.68704,0.68715,641299996.0
2006-01-17 12:25:00,0.68713,0.68719,0.687,0.6871,921300001.0
2006-01-17 12:30:00,0.68705,0.68705,0.68681,0.68683,536199996.0
2006-01-17 12:35:00,0.68673,0.68689,0.68671,0.68688,727100001.0
2006-01-17 12:40:00,0.68682,0.68697,0.68677,0.68678,861299995.0
2006-01-17 12:45:00,0.68685,0.68696,0.68682,0.68685,779000002.0
2006-01-17 12:50:00,0.68685,0.68704,0.68681,0.68695,896999999.0
2006-01-17 12:55:00,0.68701,0.68702,0.6868,0.68688,701300000.0
2006-01-17 13:00:00,0.68688,0.68697,0.6867,0.68688,786700007.0
2006-01-17 13:05:00,0.68689,0.68693,0.68672,0.6868,548599998.0
2006-01-17 13:10:00,0.68669,0.68676,0.68651,0.6866,675700009.0
2006-01-17 13:15:00,0.68653,0.68661,0.68643,0.68654,784099999.0
2006-01-17 13:20:00,0.68653,0.68663,0.68638,0.68642,774500001.0
2006-01-17 13:25:00,0.68637,0.68637,0.68575,0.68575,583599996.0
2006-01-17 13:30:00,0.68568,0.68593,0.6856,0.68591,703799998.0
2006-01-17 13:35:00,0.6859,0.68612,0.6859,0.68602,604800002.0
2006-01-17 13:40:00,0.68615,0.68621,0.6854,0.6854,901099997.0
2006-01-17 13:45:00,0.68535,0.68541,0.68524,0.6854,732899998.0
2006-01-17 13:50:00,0.6854,0.68566,0.6854,0.68563,932499996.0
2006-01-17 13:55:00,0.68559,0.68559,0.68541,0.68558,594400003.0
2006-01-17 14:00:00,0.68564,0.68564,0.68527,0.68541,755400003.0
2006-01-17 14:05:00,0.68534,0.68534,0.68498,0.68522,1047100005.0
2006-01-17 14:10:00,0.68515,0.68517,0.68499,0.68507,608800001.0
2006-01-17 14:15:00,0.68506,0.6852,0.68495,0.68518,626299999.0
2006-01-17 14:20:00,0.68526,0.68558,0.68526,0.68543,424400002.0
2006-01-17 14:25:00,0.68541,0.68541,0.68521,0.68521,564400007.0
2006-01-17 14:30:00,0.68512,0.68555,0.68507,0.68547,830499996.0
2006-01-17 14:35:00,0.68548,0.68586,0.68548,0.68569,637999999.0
2006-01-17 14:40:00,0.68566,0.68585,0.68562,0.68573,488900000.0
2006-01-17 14:45:00,0.68573,0.68576,0.68568,0.68571,743399993.0
2006-01-17 14:50:00,0.68574,0.6858,0.68551,0.68553,595100003.0
2006-01-17 14:55:00,0.68555,0.68559,0.68542,0.68551,799300000.0
2006-01-17 15:00:00,0.68547,0.68555,0.68542,0.68542,650799990.0
2006-01-17 15:05:00,0.68542,0.68542,0.68504,0.6851,803100006.0
2006-01-17 15:10:00,0.68514,0.68523,0.68508,0.6852,647399994.0
2006-01-17 15:15:00,0.68523,0.68529,0.68518,0.68522,543899999.0
2006-01-17 15:20:00,0.68523,0.68523,0.68497,0.6852,576599997.0
2006-01-17 15:25:00,0.68517,0.68529,0.68515,0.6852,530599991.0
2006-01-17 15:30:00,0.6852,0.68531,0.68511,0.68517,766099992.0
2006-01-17 15:35:00,0.68521,0.68547,0.68516,0.68539,867399997.0
2006-01-17 15:40:00,0.68542,0.6855,0.68534,0.68539,639900002.0
2006-01-17 15:45:00,0.6854,0.68549,0.68522,0.6853,729999997.0
2006-01-17 15:50:00,0.68531,0.68537,0.68523,0.68523,778299998.0
2006-01-17 15:55:00,0.68522,0.68537,0.68522,0.68534,434200006.0
2006-01-17 16:00:00,0.68536,0.68545,0.68517,0.68517,488600001.0
2006-01-17 16:05:00,0.6851,0.68527,0.6851,0.68515,673100003.0
2006-01-17 16:10:00,0.68519,0.68522,0.68506,0.6851,375699994.0
2006-01-17 16:15:00,0.68504,0.68507,0.68471,0.68503,671500006.0
2006-01-17 16:20:00,0.68499,0.68524,0.68499,0.68512,910600005.0
2006-01-17 16:25:00,0.68508,0.68519,0.68488,0.68493,690599999.0
2006-01-17 16:30:00,0.68492,0.68504,0.68482,0.68482,792200001.0
2006-01-17 16:35:00,0.68486,0.68496,0.68471,0.68493,821900006.0
2006-01-17 16:40:00,0.68486,0.68491,0.68477,0.68486,530199998.0
2006-01-17 16:45:00,0.68487,0.68524,0.68487,0.68508,582300006.0
2006-01-17 16:50:00,0.68507,0.68517,0.68495,0.68501,494799997.0
2006-01-17 16:55:00,0.68507,0.68513,0.68499,0.68511,444200008.0
2006-01-17 17:00:00,0.68514,0.6852,0.68488,0.68488,984799994.0
2006-01-17 17:05:00,0.68483,0.68499,0.68478,0.68487,774300005.0
2006-01-17 17:10:00,0.68485,0.68493,0.68471,0.68493,796799998.0
2006-01-17 17:15:00,0.68495,0.68507,0.68487,0.68495,978500006.0
2006-01-17 17:20:00,0.685,0.68503,0.68475,0.68488,863900002.0
2006-01-17 17:25:00,0.6849,0.68517,0.68486,0.68517,542400000.0
2006-01-17 17:30:00,0.68517,0.68517,0.68497,0.685,624299999.0
2006-01-17 17:35:00,0.68506,0.68512,0.68485,0.68492,652100004.0
2006-01-17 17:40:00,0.6849,0.68507,0.68487,0.68502,688200008.0
2006-01-17 17:45:00,0.685,0.68502,0.68484,0.68492,604900001.0
2006-01-17 17:50:00,0.68493,0.68523,0.68487,0.68522,639699996.0
2006-01-17 17:55:00,0.6852,0.68581,0.6852,0.68561,511899996.0
2006-01-17 18:00:00,0.68555,0.68556,0.68526,0.68535,5801500027.0
2006-01-17 18:05:00,0.68528,0.68537,0.6846,0.68524,6185000015.0
2006-01-17 18:10:00,0.68523,0.68536,0.68504,0.68504,6030199985.0
2006-01-17 18:15:00,0.68499,0.68499,0.6845,0.68463,5854000010.0
2006-01-17 18:20:00,0.68464,0.68476,0.68445,0.68455,4910299996.0
2006-01-17 18:25:00,0.68451,0.68456,0.68432,0.68443,4017699998.0
2006-01-17 18:30:00,0.68442,0.68445,0.68418,0.68434,4130300004.0
2006-01-17 18:35:00,0.68435,0.68437,0.6841,0.68428,1767700001.0
2006-01-17 18:40:00,0.68431,0.68444,0.68422,0.68432,2523600007.0
2006-01-17 18:45:00,0.6843,0.6843,0.68391,0.68408,1436499993.0
2006-01-17 18:50:00,0.68407,0.68467,0.68406,0.68467,2008700008.0
2006-01-17 18:55:00,0.6847,0.68483,0.68456,0.68466,3193400015.0
2006-01-17 19:00:00,0.68466,0.68481,0.68466,0.6847,2039000007.0
2006-01-17 19:05:00,0.68468,0.68478,0.6846,0.68468,2915799988.0
2006-01-17 19:10:00,0.68467,0.68467,0.68447,0.68462,1598000002.0
2006-01-17 19:15:00,0.68461,0.68492,0.68452,0.68485,1817900003.0
2006-01-17 19:20:00,0.68481,0.685,0.68473,0.685,1447300000.0
2006-01-17 19:25:00,0.68499,0.68499,0.6845,0.6846,2573599996.0
2006-01-17 19:30:00,0.68458,0.6847,0.68446,0.6845,2580899996.0
2006-01-17 19:35:00,0.68451,0.68466,0.68449,0.68455,2291499999.0
2006-01-17 19:40:00,0.6845,0.6845,0.68427,0.68436,1943199996.0
2006-01-17 19:45:00,0.68442,0.68446,0.68438,0.68444,1077099998.0
2006-01-17 19:50:00,0.68451,0.68468,0.6845,0.68466,1365200003.0
2006-01-17 19:55:00,0.6847,0.68491,0.6847,0.6849,1519299994.0
2006-01-17 20:00:00,0.68498,0.68498,0.68454,0.68465,1067299991.0
2006-01-17 20:05:00,0.68465,0.68499,0.68462,0.68492,1414299985.0
2006-01-17 20:10:00,0.68489,0.68512,0.68489,0.68508,2298999991.0
2006-01-17 20:15:00,0.68511,0.68538,0.68508,0.68535,2450699997.0
2006-01-17 20:20:00,0.68537,0.68546,0.68522,0.68533,1769999999.0
2006-01-17 20:25:00,0.6853,0.68544,0.68526,0.68532,3362100002.0
2006-01-17 20:30:00,0.68533,0.68551,0.68525,0.68529,4434100011.0
2006-01-17 20:35:00,0.68535,0.68539,0.6852,0.68526,2500599992.0
2006-01-17 20:40:00,0.68525,0.68531,0.68495,0.68495,2668000006.0
2006-01-17 20:45:00,0.68495,0.68516,0.68486,0.6851,2194699982.0
2006-01-17 20:50:00,0.68512,0.68515,0.68489,0.68499,4008499991.0
2006-01-17 20:55:00,0.68499,0.68507,0.68487,0.685,5157200000.0
2006-01-17 21:00:00,0.68504,0.68515,0.685,0.685,4514200004.0
2006-01-17 21:05:00,0.68493,0.6851,0.6849,0.68507,1806099998.0
2006-01-17 21:10:00,0.68504,0.68516,0.68501,0.68513,1585399999.0
2006-01-17 21:15:00,0.68513,0.68522,0.68507,0.68515,1848099999.0
2006-01-17 21:20:00,0.6852,0.68523,0.685,0.685,2762799987.0
2006-01-17 21:25:00,0.68502,0.68514,0.68495,0.68495,907499999.0
2006-01-17 21:30:00,0.68495,0.68514,0.68495,0.68508,1886599992.0
2006-01-17 21:35:00,0.68508,0.68514,0.68499,0.68507,1202199997.0
2006-01-17 21:40:00,0.68502,0.68514,0.68499,0.68512,1266699989.0
2006-01-17 21:45:00,0.68512,0.68515,0.68471,0.68485,1379800005.0
2006-01-17 21:50:00,0.68486,0.68492,0.68459,0.68464,874199999.0
2006-01-17 21:55:00,0.68465,0.68468,0.68455,0.68465,1565099995.0
2006-01-17 22:00:00,0.68465,0.68474,0.68453,0.68462,1698500003.0
2006-01-17 22:05:00,0.6846,0.68463,0.6843,0.68443,939699993.0
2006-01-17 22:10:00,0.68439,0.68459,0.68439,0.68457,922600006.0
2006-01-17 22:15:00,0.68452,0.68461,0.6845,0.68452,1557400007.0
2006-01-17 22:20:00,0.68457,0.68465,0.68445,0.68458,1517100000.0
2006-01-17 22:25:00,0.68453,0.68466,0.68444,0.6846,1348199995.0
2006-01-17 22:30:00,0.68462,0.68465,0.68456,0.6846,1095599988.0
2006-01-17 22:35:00,0.68457,0.68464,0.68444,0.68462,1036000006.0
2006-01-17 22:40:00,0.6846,0.68468,0.68452,0.68463,1023200000.0
2006-01-17 22:45:00,0.68468,0.68468,0.68446,0.68447,826600000.0
2006-01-17 22:50:00,0.68452,0.68456,0.68445,0.68448,681599992.0
2006-01-17 22:55:00,0.68449,0.68457,0.68443,0.68443,819400003.0
2006-01-17 23:00:00,0.68436,0.6848,0.68436,0.68455,836700005.0
2006-01-17 23:05:00,0.68446,0.68454,0.6844,0.68454,516799994.0
2006-01-17 23:10:00,0.6845,0.68476,0.68444,0.68469,784799995.0
2006-01-17 23:15:00,0.68468,0.68473,0.68455,0.68466,399799996.0
2006-01-17 23:20:00,0.68468,0.68476,0.68457,0.68464,791799999.0
2006-01-17 23:25:00,0.6846,0.68468,0.68451,0.68453,393800002.0
2006-01-17 23:30:00,0.68459,0.68475,0.68458,0.68467,608200002.0
2006-01-17 23:35:00,0.68468,0.6847,0.68454,0.68465,686800001.0
2006-01-17 23:40:00,0.68469,0.68477,0.68469,0.68472,601800000.0
2006-01-17 23:45:00,0.68472,0.68477,0.68468,0.6847,508300000.0
2006-01-17 23:50:00,0.68471,0.6848,0.68466,0.6847,818099990.0
2006-01-17 23:55:00,0.68473,0.68483,0.68451,0.68471,702600001.0
2006-01-18 00:00:00,0.68467,0.68476,0.68445,0.6846,958499996.0
2006-01-18 00:05:00,0.68453,0.68476,0.6844,0.68466,704799999.0
2006-01-18 00:10:00,0.68468,0.68474,0.68421,0.68451,778999998.0
2006-01-18 00:15:00,0.68452,0.68482,0.6843,0.68453,648200000.0
2006-01-18 00:20:00,0.6842,0.68502,0.6842,0.68481,732700003.0
2006-01-18 00:25:00,0.68484,0.68492,0.68473,0.68488,653100006.0
2006-01-18 00:30:00,0.68494,0.68495,0.68485,0.68487,671999999.0
2006-01-18 00:35:00,0.68482,0.68494,0.68472,0.68475,509599997.0
2006-01-18 00:40:00,0.68473,0.68499,0.68469,0.68491,504199997.0
2006-01-18 00:45:00,0.68486,0.68496,0.68481,0.68485,754800002.0
2006-01-18 00:50:00,0.68492,0.68498,0.68487,0.68489,429200000.0
2006-01-18 00:55:00,0.68491,0.68493,0.68461,0.68482,523000004.0
2006-01-18 01:00:00,0.68487,0.68491,0.68478,0.6849,641000002.0
2006-01-18 01:05:00,0.68488,0.68503,0.68485,0.68503,697800003.0
2006-01-18 01:10:00,0.68505,0.68508,0.68492,0.68494,767099996.0
2006-01-18 01:15:00,0.68493,0.68503,0.68489,0.68495,503999998.0
2006-01-18 01:20:00,0.68497,0.6851,0.68496,0.68505,649800004.0
2006-01-18 01:25:00,0.68507,0.6851,0.68494,0.68502,410800000.0
2006-01-18 01:30:00,0.68497,0.68518,0.68497,0.68507,707200001.0
2006-01-18 01:35:00,0.68508,0.68515,0.68505,0.68512,771400002.0
2006-01-18 01:40:00,0.68508,0.68514,0.685,0.68507,755300000.0
2006-01-18 01:45:00,0.6851,0.68521,0.68505,0.68509,713099997.0
2006-01-18 01:50:00,0.68513,0.68519,0.68499,0.68502,531800001.0
2006-01-18 01:55:00,0.685,0.68513,0.685,0.68506,709599996.0
2006-01-18 02:00:00,0.68503,0.68516,0.68492,0.68515,722799990.0
2006-01-18 02:05:00,0.6851,0.68519,0.68497,0.68498,611699994.0
2006-01-18 02:10:00,0.68493,0.68495,0.68474,0.68491,508000003.0
2006-01-18 02:15:00,0.68494,0.68506,0.68488,0.68489,541599989.0
2006-01-18 02:20:00,0.68481,0.68512,0.68481,0.68505,696099998.0
2006-01-18 02:25:00,0.68507,0.68524,0.68507,0.68524,717499997.0
2006-01-18 02:30:00,0.68522,0.68522,0.6851,0.68519,458900003.0
2006-01-18 02:35:00,0.68519,0.68519,0.68479,0.68485,784800000.0
2006-01-18 02:40:00,0.68488,0.68488,0.68475,0.68481,565900003.0
2006-01-18 02:45:00,0.68475,0.68479,0.68462,0.68467,636500002.0
2006-01-18 02:50:00,0.68464,0.6848,0.6846,0.6846,525100001.0
2006-01-18 02:55:00,0.68459,0.68476,0.68459,0.68474,432100001.0
2006-01-18 03:00:00,0.68477,0.68477,0.68461,0.68461,630899990.0
2006-01-18 03:05:00,0.68465,0.68476,0.68463,0.68465,628100001.0
2006-01-18 03:10:00,0.6847,0.6847,0.68464,0.68465,508500001.0
2006-01-18 03:15:00,0.68473,0.68474,0.6846,0.68468,738799997.0
2006-01-18 03:20:00,0.68464,0.68482,0.68462,0.68462,549999995.0
2006-01-18 03:25:00,0.68464,0.68485,0.68464,0.68485,530999993.0
2006-01-18 03:30:00,0.68481,0.68502,0.68478,0.68498,550999999.0
2006-01-18 03:35:00,0.68494,0.68498,0.68486,0.68497,532500000.0
2006-01-18 03:40:00,0.68492,0.68501,0.68476,0.68485,346299998.0
2006-01-18 03:45:00,0.68486,0.68508,0.68485,0.68494,397999999.0
2006-01-18 03:50:00,0.6849,0.68506,0.6849,0.68498,601099995.0
2006-01-18 03:55:00,0.685,0.68525,0.6849,0.68518,669899993.0
2006-01-18 04:00:00,0.68527,0.68555,0.68524,0.68527,722200002.0
2006-01-18 04:05:00,0.68532,0.68535,0.68524,0.68529,566000003.0
2006-01-18 04:10:00,0.68532,0.68547,0.6853,0.68538,657900009.0
2006-01-18 04:15:00,0.68551,0.68565,0.68543,0.68555,946600008.0
2006-01-18 04:20:00,0.68557,0.68571,0.6854,0.6856,677899998.0
2006-01-18 04:25:00,0.68557,0.68569,0.68557,0.68563,332800001.0
2006-01-18 04:30:00,0.68564,0.68572,0.68559,0.68563,525200000.0
2006-01-18 04:35:00,0.68563,0.68565,0.68552,0.68555,547400003.0
2006-01-18 04:40:00,0.68562,0.68582,0.68561,0.68574,560499998.0
2006-01-18 04:45:00,0.68565,0.68574,0.68563,0.6857,359199999.0
2006-01-18 04:50:00,0.68568,0.68572,0.68563,0.68564,560300003.0
2006-01-18 04:55:00,0.68563,0.68571,0.6856,0.68566,536899996.0
2006-01-18 05:00:00,0.68564,0.68573,0.68561,0.68564,522600002.0
2006-01-18 05:05:00,0.68567,0.68575,0.68544,0.68559,321400002.0
2006-01-18 05:10:00,0.68558,0.68558,0.68546,0.68552,448400005.0
2006-01-18 05:15:00,0.68551,0.68559,0.68548,0.68557,826099983.0
2006-01-18 05:20:00,0.68558,0.68583,0.68552,0.68577,571599993.0
2006-01-18 05:25:00,0.68584,0.68585,0.68554,0.68562,637700002.0
2006-01-18 05:30:00,0.68563,0.68576,0.68554,0.68567,587300006.0
2006-01-18 05:35:00,0.6857,0.68578,0.68568,0.68574,503299998.0
2006-01-18 05:40:00,0.68578,0.68578,0.68571,0.68575,429199996.0
2006-01-18 05:45:00,0.68572,0.68578,0.68542,0.68569,803799990.0
2006-01-18 05:50:00,0.68575,0.68585,0.68573,0.68573,728999998.0
2006-01-18 05:55:00,0.68569,0.68575,0.6856,0.68565,445000002.0
2006-01-18 06:00:00,0.68565,0.68572,0.68554,0.68567,617099994.0
2006-01-18 06:05:00,0.68568,0.68581,0.68565,0.68572,361299998.0
2006-01-18 06:10:00,0.6857,0.68576,0.68553,0.68556,333999995.0
2006-01-18 06:15:00,0.6855,0.68558,0.6853,0.68537,601399998.0
2006-01-18 06:20:00,0.68539,0.68566,0.68536,0.68558,543599996.0
2006-01-18 06:25:00,0.68557,0.68563,0.6854,0.68545,761199996.0
2006-01-18 06:30:00,0.68547,0.68549,0.68533,0.6854,699999997.0
2006-01-18 06:35:00,0.68542,0.68542,0.6853,0.6853,332599999.0
2006-01-18 06:40:00,0.68535,0.68548,0.68532,0.68532,642400005.0
2006-01-18 06:45:00,0.68539,0.68565,0.68535,0.68555,686200010.0
2006-01-18 06:50:00,0.68548,0.68558,0.68534,0.68553,461799999.0
2006-01-18 06:55:00,0.68555,0.68558,0.6853,0.68535,414899997.0
2006-01-18 07:00:00,0.68531,0.68566,0.68531,0.68562,426399995.0
2006-01-18 07:05:00,0.68553,0.68553,0.68545,0.68553,374999998.0
2006-01-18 07:10:00,0.68549,0.68558,0.68541,0.68556,361199998.0
2006-01-18 07:15:00,0.68558,0.68558,0.68537,0.68548,830099998.0
2006-01-18 07:20:00,0.68549,0.68551,0.68535,0.6854,590400003.0
2006-01-18 07:25:00,0.68541,0.68558,0.68537,0.6854,584600002.0
2006-01-18 07:30:00,0.68537,0.6854,0.6853,0.68535,843300001.0
2006-01-18 07:35:00,0.68535,0.68548,0.6853,0.68542,509199997.0
2006-01-18 07:40:00,0.68545,0.68556,0.68544,0.68547,622300000.0
2006-01-18 07:45:00,0.68545,0.68574,0.68545,0.68563,566699999.0
2006-01-18 07:50:00,0.68566,0.68569,0.6856,0.68562,490100002.0
2006-01-18 07:55:00,0.68565,0.68565,0.68531,0.68535,430599997.0
2006-01-18 08:00:00,0.68529,0.68545,0.68525,0.68531,684799994.0
2006-01-18 08:05:00,0.68531,0.68543,0.68519,0.68542,548500008.0
2006-01-18 08:10:00,0.68538,0.68543,0.68532,0.68543,619700001.0
2006-01-18 08:15:00,0.68549,0.68574,0.68544,0.68544,695200000.0
2006-01-18 08:20:00,0.68545,0.68563,0.68531,0.6856,360099999.0
2006-01-18 08:25:00,0.68559,0.68603,0.68554,0.68603,793999998.0
2006-01-18 08:30:00,0.68597,0.68597,0.68576,0.68585,722700004.0
2006-01-18 08:35:00,0.68587,0.68591,0.68572,0.68589,722899997.0
2006-01-18 08:40:00,0.68584,0.68584,0.6857,0.68582,517600002.0
2006-01-18 08:45:00,0.68581,0.68583,0.68563,0.68578,758499993.0
2006-01-18 08:50:00,0.68578,0.68583,0.68568,0.68572,565799999.0
2006-01-18 08:55:00,0.68578,0.68578,0.68549,0.68565,763899996.0
2006-01-18 09:00:00,0.68561,0.68561,0.68537,0.68542,582299993.0
2006-01-18 09:05:00,0.68547,0.68553,0.68541,0.6855,871199990.0
2006-01-18 09:10:00,0.68548,0.68557,0.68541,0.68553,890999988.0
2006-01-18 09:15:00,0.68553,0.68558,0.68542,0.68558,547300008.0
2006-01-18 09:20:00,0.68551,0.68555,0.6854,0.68552,561100002.0
2006-01-18 09:25:00,0.68554,0.68562,0.68549,0.68551,858699992.0
2006-01-18 09:30:00,0.68552,0.68554,0.68533,0.68543,643000001.0
2006-01-18 09:35:00,0.68551,0.68551,0.68519,0.68519,685500001.0
2006-01-18 09:40:00,0.68519,0.68543,0.68518,0.68537,584600001.0
2006-01-18 09:45:00,0.68543,0.68565,0.68535,0.6855,795099997.0
2006-01-18 09:50:00,0.68551,0.68587,0.68545,0.68582,825800001.0
2006-01-18 09:55:00,0.68584,0.68622,0.6857,0.68611,848700000.0
2006-01-18 10:00:00,0.68615,0.68641,0.68607,0.6862,721200002.0
2006-01-18 10:05:00,0.68615,0.68632,0.68611,0.6862,887799997.0
2006-01-18 10:10:00,0.68627,0.68654,0.68627,0.68652,648700002.0
2006-01-18 10:15:00,0.68658,0.68675,0.68647,0.68653,893499992.0
2006-01-18 10:20:00,0.68656,0.68663,0.6864,0.68644,613999996.0
2006-01-18 10:25:00,0.68645,0.68649,0.68631,0.68638,944700007.0
2006-01-18 10:30:00,0.68639,0.68646,0.68634,0.6864,414000000.0
2006-01-18 10:35:00,0.6864,0.68648,0.68621,0.68627,638899990.0
2006-01-18 10:40:00,0.68626,0.68629,0.68609,0.68623,603699997.0
2006-01-18 10:45:00,0.68625,0.68645,0.68612,0.68645,916699993.0
2006-01-18 10:50:00,0.68646,0.6866,0.68613,0.68657,630500003.0
2006-01-18 10:55:00,0.68663,0.68667,0.68626,0.68631,747800003.0
2006-01-18 11:00:00,0.68629,0.68646,0.68625,0.68638,910900001.0
2006-01-18 11:05:00,0.68631,0.68632,0.6861,0.68631,811700000.0
2006-01-18 11:10:00,0.68633,0.68654,0.68625,0.68641,656899998.0
2006-01-18 11:15:00,0.68646,0.68646,0.68618,0.68632,863299999.0
2006-01-18 11:20:00,0.68624,0.68627,0.68612,0.68615,689500004.0
2006-01-18 11:25:00,0.6861,0.68618,0.68586,0.68586,778100000.0
2006-01-18 11:30:00,0.68596,0.68626,0.68596,0.68619,707799992.0
2006-01-18 11:35:00,0.6862,0.68652,0.68613,0.6865,759700003.0
2006-01-18 11:40:00,0.68653,0.68653,0.68621,0.68632,750899998.0
2006-01-18 11:45:00,0.68624,0.6863,0.68585,0.68605,866000003.0
2006-01-18 11:50:00,0.686,0.68605,0.68574,0.68578,762999998.0
2006-01-18 11:55:00,0.68581,0.68587,0.68565,0.68577,868299999.0
2006-01-18 12:00:00,0.68562,0.68584,0.68544,0.68582,940400013.0
2006-01-18 12:05:00,0.68586,0.68615,0.68586,0.68615,865400005.0
2006-01-18 12:10:00,0.68612,0.68612,0.68584,0.68591,728700001.0
2006-01-18 12:15:00,0.6859,0.68594,0.68566,0.68581,1149700008.0
2006-01-18 12:20:00,0.68575,0.68575,0.68552,0.68563,744500003.0
2006-01-18 12:25:00,0.6857,0.68579,0.68559,0.68565,672399995.0
2006-01-18 12:30:00,0.68562,0.68578,0.6856,0.68567,601600006.0
2006-01-18 12:35:00,0.68568,0.68582,0.68559,0.6857,605199994.0
2006-01-18 12:40:00,0.68566,0.6858,0.68559,0.68574,793100000.0
2006-01-18 12:45:00,0.68573,0.68575,0.68543,0.68545,679399997.0
2006-01-18 12:50:00,0.68546,0.6856,0.6854,0.68556,788200001.0
2006-01-18 12:55:00,0.68553,0.68578,0.68549,0.68573,537200001.0
2006-01-18 13:00:00,0.68576,0.68579,0.68553,0.68567,1079599996.0
2006-01-18 13:05:00,0.6857,0.68586,0.68568,0.68586,593200003.0
2006-01-18 13:10:00,0.68585,0.6859,0.68567,0.68571,640800000.0
2006-01-18 13:15:00,0.68563,0.68588,0.68563,0.68575,760499998.0
2006-01-18 13:20:00,0.68577,0.68589,0.68568,0.68587,901499996.0
2006-01-18 13:25:00,0.68587,0.68594,0.68571,0.68573,612300000.0
2006-01-18 13:30:00,0.6858,0.68589,0.68571,0.68577,769199995.0
2006-01-18 13:35:00,0.68573,0.6859,0.68568,0.68584,703500009.0
2006-01-18 13:40:00,0.68586,0.68586,0.68571,0.68582,822400010.0
2006-01-18 13:45:00,0.68578,0.68587,0.68572,0.68585,821200000.0
2006-01-18 13:50:00,0.6858,0.6859,0.68577,0.68578,872000000.0
2006-01-18 13:55:00,0.6858,0.6859,0.68563,0.68587,699000002.0
2006-01-18 14:00:00,0.6859,0.68602,0.68582,0.68586,629300002.0
2006-01-18 14:05:00,0.68581,0.68593,0.6858,0.6858,861500000.0
2006-01-18 14:10:00,0.68582,0.68601,0.68581,0.68582,625799997.0
2006-01-18 14:15:00,0.6858,0.686,0.6858,0.68596,516800002.0
2006-01-18 14:20:00,0.68596,0.68596,0.68576,0.68584,749400000.0
2006-01-18 14:25:00,0.68586,0.68606,0.68581,0.686,839300000.0
2006-01-18 14:30:00,0.68597,0.68612,0.68593,0.68611,733300003.0
2006-01-18 14:35:00,0.68608,0.68615,0.68603,0.68612,732199994.0
2006-01-18 14:40:00,0.68616,0.68617,0.68606,0.68616,603399993.0
2006-01-18 14:45:00,0.68618,0.68637,0.68609,0.68634,729099999.0
2006-01-18 14:50:00,0.68633,0.68637,0.68622,0.68634,669300001.0
2006-01-18 14:55:00,0.68635,0.68638,0.68619,0.68638,723999995.0
2006-01-18 15:00:00,0.68638,0.68651,0.68628,0.68643,800799996.0
2006-01-18 15:05:00,0.68637,0.68648,0.68633,0.6864,675900004.0
2006-01-18 15:10:00,0.68641,0.68643,0.68616,0.6862,556299998.0
2006-01-18 15:15:00,0.68615,0.68642,0.68615,0.68641,635099997.0
2006-01-18 15:20:00,0.68646,0.6865,0.6862,0.68638,451100001.0
2006-01-18 15:25:00,0.68632,0.68645,0.68629,0.68631,716699998.0
2006-01-18 15:30:00,0.68629,0.68642,0.68617,0.68621,656500000.0
2006-01-18 15:35:00,0.6863,0.68637,0.68623,0.68628,729999999.0
2006-01-18 15:40:00,0.68631,0.68632,0.6862,0.6863,914700001.0
2006-01-18 15:45:00,0.68634,0.68643,0.68594,0.68622,839300003.0
2006-01-18 15:50:00,0.68625,0.68637,0.68612,0.68622,755500003.0
2006-01-18 15:55:00,0.68624,0.6865,0.68621,0.68645,642800008.0
2006-01-18 16:00:00,0.68642,0.6866,0.68614,0.68618,713100001.0
2006-01-18 16:05:00,0.68615,0.68632,0.68594,0.68594,694799992.0
2006-01-18 16:10:00,0.68586,0.68616,0.68586,0.686,662799998.0
2006-01-18 16:15:00,0.68602,0.68624,0.686,0.6862,771799992.0
2006-01-18 16:20:00,0.68616,0.68621,0.68602,0.68617,1042900005.0
2006-01-18 16:25:00,0.68617,0.68648,0.68615,0.68636,824999999.0
2006-01-18 16:30:00,0.68638,0.68684,0.68628,0.6868,562099993.0
2006-01-18 16:35:00,0.68686,0.68723,0.68664,0.68701,955700005.0
2006-01-18 16:40:00,0.68699,0.68729,0.68693,0.68723,624800002.0
2006-01-18 16:45:00,0.68722,0.68753,0.68718,0.68724,822399999.0
2006-01-18 16:50:00,0.68723,0.68727,0.68715,0.68722,808499999.0
2006-01-18 16:55:00,0.68714,0.68732,0.68714,0.68728,762799996.0
2006-01-18 17:00:00,0.68727,0.68734,0.6867,0.6867,711799996.0
2006-01-18 17:05:00,0.68665,0.68696,0.68665,0.68693,719600007.0
2006-01-18 17:10:00,0.68696,0.68696,0.68574,0.68583,684000005.0
2006-01-18 17:15:00,0.68582,0.68591,0.68545,0.6856,859399997.0
2006-01-18 17:20:00,0.6857,0.68596,0.68566,0.68596,803199988.0
2006-01-18 17:25:00,0.68599,0.68607,0.68591,0.68602,785899997.0
2006-01-18 17:30:00,0.686,0.68615,0.68597,0.686,979900014.0
2006-01-18 17:35:00,0.68604,0.68619,0.68604,0.68607,583700004.0
2006-01-18 17:40:00,0.68601,0.68624,0.686,0.68623,588699999.0
2006-01-18 17:45:00,0.68623,0.68647,0.68617,0.68645,731699996.0
2006-01-18 17:50:00,0.68645,0.68667,0.68638,0.68653,673200002.0
2006-01-18 17:55:00,0.68645,0.68655,0.68634,0.68635,754200000.0
2006-01-18 18:00:00,0.68633,0.68646,0.68622,0.68628,5678200015.0
2006-01-18 18:05:00,0.68625,0.68648,0.6856,0.68638,6132499985.0
2006-01-18 18:10:00,0.68642,0.68651,0.6863,0.68635,5065200016.0
2006-01-18 18:15:00,0.68634,0.68648,0.68626,0.68628,5307899987.0
2006-01-18 18:20:00,0.68631,0.68656,0.68627,0.68639,5385900007.0
2006-01-18 18:25:00,0.68638,0.6865,0.6861,0.68617,4094700004.0
2006-01-18 18:30:00,0.68613,0.68613,0.6857,0.68573,3761000016.0
2006-01-18 18:35:00,0.68576,0.68587,0.68566,0.68573,1933399988.0
2006-01-18 18:40:00,0.68576,0.68581,0.68542,0.68552,2344500017.0
2006-01-18 18:45:00,0.68551,0.68572,0.68531,0.6857,1244700009.0
2006-01-18 18:50:00,0.68564,0.68576,0.68551,0.68575,1671500016.0
2006-01-18 18:55:00,0.68571,0.68572,0.68541,0.6855,2594699998.0
2006-01-18 19:00:00,0.68549,0.68559,0.68529,0.68553,2006699999.0
2006-01-18 19:05:00,0.68553,0.68581,0.68548,0.68581,3131099986.0
2006-01-18 19:10:00,0.68583,0.68619,0.68572,0.68608,1622300001.0
2006-01-18 19:15:00,0.68606,0.68613,0.68592,0.68603,2099000002.0
2006-01-18 19:20:00,0.68602,0.68608,0.68571,0.68573,1357100000.0
2006-01-18 19:25:00,0.68572,0.68576,0.68541,0.68549,2270599985.0
2006-01-18 19:30:00,0.68548,0.68565,0.68545,0.68555,2487499998.0
2006-01-18 19:35:00,0.68554,0.68568,0.68544,0.68568,2779200001.0
2006-01-18 19:40:00,0.68567,0.68588,0.68565,0.68582,1945100008.0
2006-01-18 19:45:00,0.68585,0.68602,0.6858,0.68597,952999997.0
2006-01-18 19:50:00,0.68598,0.68609,0.68588,0.68609,1361499991.0
2006-01-18 19:55:00,0.6862,0.68631,0.68602,0.68607,1796899996.0
2006-01-18 20:00:00,0.68613,0.6864,0.68607,0.68636,1104999998.0
2006-01-18 20:05:00,0.68635,0.68659,0.68632,0.68642,1404499999.0
2006-01-18 20:10:00,0.68639,0.68656,0.68636,0.68644,2219900011.0
2006-01-18 20:15:00,0.68644,0.68647,0.68621,0.68628,2447400012.0
2006-01-18 20:20:00,0.68632,0.68634,0.68604,0.6862,1274999991.0
2006-01-18 20:25:00,0.68617,0.68647,0.68617,0.68637,3127400010.0
2006-01-18 20:30:00,0.6864,0.68659,0.68635,0.68639,5313499994.0
2006-01-18 20:35:00,0.68642,0.68692,0.68642,0.6868,2605799988.0
2006-01-18 20:40:00,0.6868,0.68685,0.68669,0.68669,2537899988.0
2006-01-18 20:45:00,0.68667,0.68678,0.68665,0.68666,2264299999.0
2006-01-18 20:50:00,0.68666,0.68671,0.68644,0.6865,4058099983.0
2006-01-18 20:55:00,0.68651,0.68656,0.68636,0.68639,5291999983.0
2006-01-18 21:00:00,0.68641,0.68646,0.68627,0.68641,3919999997.0
2006-01-18 21:05:00,0.68639,0.68663,0.68639,0.6866,1826300000.0
2006-01-18 21:10:00,0.68661,0.68676,0.68661,0.68668,1359600003.0
2006-01-18 21:15:00,0.68668,0.68671,0.6864,0.6864,1394900006.0
2006-01-18 21:20:00,0.68646,0.68653,0.68637,0.68645,2524899995.0
2006-01-18 21:25:00,0.68647,0.68657,0.68643,0.68647,670099997.0
2006-01-18 21:30:00,0.68646,0.68663,0.68646,0.68652,2091299994.0
2006-01-18 21:35:00,0.68654,0.68654,0.68634,0.68649,1188000004.0
2006-01-18 21:40:00,0.68642,0.68654,0.68641,0.68654,1386500001.0
2006-01-18 21:45:00,0.68657,0.68678,0.68647,0.68667,1141300000.0
2006-01-18 21:50:00,0.68664,0.68667,0.68639,0.68661,972400002.0
2006-01-18 21:55:00,0.68661,0.68669,0.68657,0.68666,1061900005.0
2006-01-18 22:00:00,0.68664,0.6868,0.68656,0.68673,1634599991.0
2006-01-18 22:05:00,0.68673,0.68707,0.68673,0.68702,874700002.0
2006-01-18 22:10:00,0.68697,0.68709,0.68697,0.68705,892300003.0
2006-01-18 22:15:00,0.68704,0.68707,0.68693,0.68699,1518100003.0
2006-01-18 22:20:00,0.687,0.68718,0.68698,0.68707,1744399996.0
2006-01-18 22:25:00,0.68704,0.68712,0.687,0.68705,1339899994.0
2006-01-18 22:30:00,0.68707,0.68712,0.687,0.68705,909600002.0
2006-01-18 22:35:00,0.68705,0.68712,0.68697,0.68709,950900001.0
2006-01-18 22:40:00,0.68705,0.68711,0.68701,0.68702,1213499995.0
2006-01-18 22:45:00,0.68705,0.6871,0.68698,0.687,846700001.0
2006-01-18 22:50:00,0.68705,0.68708,0.68692,0.68692,373400004.0
2006-01-18 22:55:00,0.68695,0.68702,0.68668,0.68668,942800005.0
2006-01-18 23:00:00,0.68652,0.68686,0.68652,0.68675,694400006.0
2006-01-18 23:05:00,0.68672,0.68677,0.68656,0.68661,601499997.0
2006-01-18 23:10:00,0.68658,0.68663,0.68652,0.68656,612899999.0
2006-01-18 23:15:00,0.68658,0.68664,0.68646,0.68656,302000000.0
2006-01-18 23:20:00,0.68657,0.68658,0.68644,0.6865,575700002.0
2006-01-18 23:25:00,0.6865,0.68658,0.6865,0.6865,326599998.0
2006-01-18 23:30:00,0.68653,0.68657,0.68633,0.68633,689000001.0
2006-01-18 23:35:00,0.6864,0.6865,0.68636,0.68638,579400001.0
2006-01-18 23:40:00,0.68639,0.6866,0.68636,0.68647,598800002.0
2006-01-18 23:45:00,0.6865,0.68653,0.68645,0.68648,359900000.0
2006-01-18 23:50:00,0.68645,0.68662,0.68645,0.68655,722899999.0
2006-01-18 23:55:00,0.68662,0.68668,0.68632,0.6866,484300000.0
2006-01-19 00:00:00,0.68657,0.687,0.68632,0.68657,696999995.0
2006-01-19 00:05:00,0.68647,0.68689,0.68641,0.68664,1051300013.0
2006-01-19 00:10:00,0.6866,0.68702,0.68651,0.68696,710799997.0
2006-01-19 00:15:00,0.687,0.68721,0.68671,0.68707,750100000.0
2006-01-19 00:20:00,0.68698,0.68728,0.68687,0.68687,626300005.0
2006-01-19 00:25:00,0.68679,0.68725,0.68666,0.68712,900800001.0
2006-01-19 00:30:00,0.68719,0.68719,0.68709,0.68718,556900005.0
2006-01-19 00:35:00,0.68715,0.68722,0.68713,0.68717,404699996.0
2006-01-19 00:40:00,0.68718,0.68719,0.6871,0.68713,520899991.0
2006-01-19 00:45:00,0.68716,0.68721,0.687,0.687,532499999.0
2006-01-19 00:50:00,0.68705,0.68708,0.68694,0.68696,500899999.0
2006-01-19 00:55:00,0.687,0.68708,0.68695,0.68708,420200001.0
2006-01-19 01:00:00,0.68709,0.68731,0.68708,0.68727,489099998.0
2006-01-19 01:05:00,0.68721,0.68721,0.68702,0.68704,710899995.0
2006-01-19 01:10:00,0.68705,0.68712,0.68699,0.687,734900003.0
2006-01-19 01:15:00,0.68695,0.68709,0.68693,0.68705,430199996.0
2006-01-19 01:20:00,0.68705,0.6871,0.68697,0.68708,493600003.0
2006-01-19 01:25:00,0.68708,0.68713,0.687,0.68712,540600000.0
2006-01-19 01:30:00,0.68708,0.6871,0.68687,0.6869,333000003.0
2006-01-19 01:35:00,0.68689,0.68695,0.68672,0.68681,649200007.0
2006-01-19 01:40:00,0.68678,0.68687,0.68656,0.68667,677100003.0
2006-01-19 01:45:00,0.68675,0.68684,0.68672,0.68675,675299995.0
2006-01-19 01:50:00,0.68675,0.68691,0.68675,0.68683,733500011.0
2006-01-19 01:55:00,0.68682,0.68694,0.68678,0.68694,623299996.0
2006-01-19 02:00:00,0.68696,0.68704,0.6868,0.6869,686100001.0
2006-01-19 02:05:00,0.68688,0.68715,0.68674,0.68689,709400000.0
2006-01-19 02:10:00,0.6869,0.68697,0.68685,0.68689,332199998.0
2006-01-19 02:15:00,0.68687,0.68693,0.68685,0.68686,424000002.0
2006-01-19 02:20:00,0.68683,0.6869,0.68676,0.6868,531399995.0
2006-01-19 02:25:00,0.68683,0.68698,0.6867,0.68675,726599995.0
2006-01-19 02:30:00,0.6867,0.68676,0.68653,0.68656,467799994.0
2006-01-19 02:35:00,0.68653,0.68655,0.68646,0.6865,623500001.0
2006-01-19 02:40:00,0.68659,0.68659,0.68643,0.68646,665199993.0
2006-01-19 02:45:00,0.6864,0.68657,0.6864,0.68645,675199995.0
2006-01-19 02:50:00,0.68643,0.68664,0.68635,0.68664,701999994.0
2006-01-19 02:55:00,0.68669,0.68669,0.68635,0.68646,503000004.0
2006-01-19 03:00:00,0.68652,0.68661,0.68643,0.68655,675299993.0
2006-01-19 03:05:00,0.68656,0.68663,0.68644,0.68648,890200003.0
2006-01-19 03:10:00,0.68653,0.6866,0.68635,0.68653,803400006.0
2006-01-19 03:15:00,0.68651,0.68666,0.68648,0.68655,669099997.0
2006-01-19 03:20:00,0.68657,0.68672,0.68654,0.68657,500199991.0
2006-01-19 03:25:00,0.68657,0.6866,0.68644,0.68647,225899998.0
2006-01-19 03:30:00,0.68648,0.68652,0.68632,0.68634,354099998.0
2006-01-19 03:35:00,0.68635,0.68651,0.68635,0.6865,554300002.0
2006-01-19 03:40:00,0.68646,0.68648,0.68636,0.68636,315300001.0
2006-01-19 03:45:00,0.68638,0.68653,0.68636,0.68652,405400003.0
2006-01-19 03:50:00,0.6865,0.68668,0.6865,0.68665,408400003.0
2006-01-19 03:55:00,0.68661,0.68676,0.68656,0.68656,406400004.0
2006-01-19 04:00:00,0.68667,0.68677,0.68665,0.68668,668400006.0
2006-01-19 04:05:00,0.6867,0.68673,0.68663,0.68669,639499993.0
2006-01-19 04:10:00,0.68671,0.68671,0.6866,0.68665,250900003.0
2006-01-19 04:15:00,0.68673,0.68677,0.6866,0.68667,657600001.0
2006-01-19 04:20:00,0.68667,0.68674,0.68658,0.68674,418800006.0
2006-01-19 04:25:00,0.68675,0.68678,0.68664,0.68671,419699993.0
2006-01-19 04:30:00,0.68673,0.68678,0.68663,0.68663,511900000.0
2006-01-19 04:35:00,0.68667,0.68674,0.68658,0.68661,683899999.0
2006-01-19 04:40:00,0.68669,0.6867,0.6866,0.68667,446899999.0
2006-01-19 04:45:00,0.6866,0.68665,0.68655,0.68657,685399998.0
2006-01-19 04:50:00,0.68653,0.68659,0.68648,0.68655,454200000.0
2006-01-19 04:55:00,0.68652,0.68658,0.6865,0.68652,456399994.0
2006-01-19 05:00:00,0.6865,0.68665,0.6865,0.68658,529999999.0
2006-01-19 05:05:00,0.68665,0.68666,0.68655,0.6866,336899998.0
2006-01-19 05:10:00,0.68653,0.68657,0.68648,0.68652,475000001.0
2006-01-19 05:15:00,0.68651,0.6866,0.68649,0.68654,610000001.0
2006-01-19 05:20:00,0.68651,0.68661,0.68648,0.6865,666699999.0
2006-01-19 05:25:00,0.68653,0.68653,0.6864,0.68643,295099997.0
2006-01-19 05:30:00,0.68643,0.68647,0.68625,0.68625,587999994.0
2006-01-19 05:35:00,0.68627,0.68637,0.68623,0.6863,612799994.0
2006-01-19 05:40:00,0.68632,0.68644,0.68617,0.68633,525500002.0
2006-01-19 05:45:00,0.68634,0.6864,0.68618,0.68635,556900007.0
2006-01-19 05:50:00,0.68642,0.68668,0.6864,0.68657,571100003.0
2006-01-19 05:55:00,0.6866,0.6868,0.68659,0.68678,631900001.0
2006-01-19 06:00:00,0.68676,0.68677,0.68651,0.68651,785599996.0
2006-01-19 06:05:00,0.68654,0.68668,0.68654,0.6866,402300000.0
2006-01-19 06:10:00,0.68652,0.68668,0.68646,0.68665,660699999.0
2006-01-19 06:15:00,0.68663,0.68667,0.68655,0.68662,532800006.0
2006-01-19 06:20:00,0.68657,0.68664,0.68644,0.68644,570500013.0
2006-01-19 06:25:00,0.68644,0.68653,0.68635,0.68645,635900001.0
2006-01-19 06:30:00,0.68643,0.68648,0.68638,0.68645,395799995.0
2006-01-19 06:35:00,0.68645,0.68648,0.6864,0.6864,326400000.0
2006-01-19 06:40:00,0.68645,0.68654,0.6864,0.6864,411400002.0
2006-01-19 06:45:00,0.68648,0.68648,0.6864,0.68648,680099996.0
2006-01-19 06:50:00,0.68647,0.68653,0.68642,0.68647,323800001.0
2006-01-19 06:55:00,0.6865,0.68654,0.68645,0.6865,663999991.0
2006-01-19 07:00:00,0.68646,0.68656,0.68646,0.68653,367499999.0
2006-01-19 07:05:00,0.68647,0.68652,0.68647,0.6865,296100001.0
2006-01-19 07:10:00,0.68647,0.6865,0.68638,0.68642,434699993.0
2006-01-19 07:15:00,0.68645,0.68647,0.6864,0.68643,701800004.0
2006-01-19 07:20:00,0.68643,0.68647,0.6864,0.68645,483500000.0
2006-01-19 07:25:00,0.68645,0.6865,0.68645,0.6865,257299995.0
2006-01-19 07:30:00,0.68649,0.68657,0.68646,0.68653,653499993.0
2006-01-19 07:35:00,0.68654,0.68654,0.68645,0.68647,701200004.0
2006-01-19 07:40:00,0.6865,0.68653,0.68644,0.68647,548400000.0
2006-01-19 07:45:00,0.68646,0.68653,0.68645,0.68651,443699997.0
2006-01-19 07:50:00,0.68656,0.68662,0.6865,0.68656,661499994.0
2006-01-19 07:55:00,0.6866,0.6866,0.68647,0.6866,376199991.0
2006-01-19 08:00:00,0.68655,0.6866,0.6865,0.68655,428399996.0
2006-01-19 08:05:00,0.68651,0.68672,0.68651,0.68671,696199995.0
2006-01-19 08:10:00,0.68671,0.68673,0.68649,0.68655,847800005.0
2006-01-19 08:15:00,0.68657,0.68664,0.6865,0.6866,376800001.0
2006-01-19 08:20:00,0.6866,0.68673,0.68655,0.68661,712899994.0
2006-01-19 08:25:00,0.68658,0.6868,0.68658,0.68674,700700001.0
2006-01-19 08:30:00,0.68673,0.68696,0.68673,0.6868,673600001.0
2006-01-19 08:35:00,0.68676,0.6869,0.68674,0.68688,451499995.0
2006-01-19 08:40:00,0.68683,0.68691,0.6867,0.68678,713099996.0
2006-01-19 08:45:00,0.68677,0.68691,0.68661,0.68665,904200000.0
2006-01-19 08:50:00,0.68663,0.68678,0.68663,0.68672,747700005.0
2006-01-19 08:55:00,0.68671,0.68674,0.68661,0.6867,752900001.0
2006-01-19 09:00:00,0.68674,0.68687,0.68666,0.68682,680900000.0
2006-01-19 09:05:00,0.68685,0.68711,0.6868,0.68698,757099996.0
2006-01-19 09:10:00,0.6869,0.6869,0.6866,0.68672,813300003.0
2006-01-19 09:15:00,0.68672,0.68707,0.68671,0.68707,729299999.0
2006-01-19 09:20:00,0.6871,0.68739,0.68702,0.68739,793499998.0
2006-01-19 09:25:00,0.6874,0.68762,0.68733,0.68755,787299992.0
2006-01-19 09:30:00,0.68758,0.68774,0.68739,0.68773,700500004.0
2006-01-19 09:35:00,0.68775,0.68777,0.68743,0.6875,767799997.0
2006-01-19 09:40:00,0.68754,0.68755,0.68686,0.68686,759199998.0
2006-01-19 09:45:00,0.68681,0.6871,0.68678,0.68708,564399991.0
2006-01-19 09:50:00,0.68712,0.68723,0.68705,0.68721,962399996.0
2006-01-19 09:55:00,0.68731,0.6878,0.68731,0.68757,610499996.0
2006-01-19 10:00:00,0.68761,0.68803,0.68757,0.68798,855299997.0
2006-01-19 10:05:00,0.68795,0.68822,0.68792,0.68811,769799994.0
2006-01-19 10:10:00,0.68814,0.68859,0.68811,0.68839,805900001.0
2006-01-19 10:15:00,0.68837,0.6884,0.68807,0.68807,936800002.0
2006-01-19 10:20:00,0.68803,0.68803,0.68789,0.68789,747999992.0
2006-01-19 10:25:00,0.68779,0.68789,0.68766,0.6878,897200005.0
2006-01-19 10:30:00,0.68784,0.68788,0.68753,0.68753,563299999.0
2006-01-19 10:35:00,0.68756,0.68767,0.68748,0.68755,756499988.0
2006-01-19 10:40:00,0.68759,0.68761,0.6874,0.68747,682900003.0
2006-01-19 10:45:00,0.68749,0.68773,0.6874,0.68773,662299996.0
2006-01-19 10:50:00,0.68769,0.68782,0.68767,0.68768,589900003.0
2006-01-19 10:55:00,0.68772,0.6878,0.68763,0.68776,815600001.0
2006-01-19 11:00:00,0.68781,0.6879,0.6877,0.68789,753199998.0
2006-01-19 11:05:00,0.6879,0.68794,0.68775,0.68783,671200003.0
2006-01-19 11:10:00,0.68791,0.68796,0.68775,0.68795,917300006.0
2006-01-19 11:15:00,0.688,0.68815,0.68787,0.68815,1031599992.0
2006-01-19 11:20:00,0.6882,0.68827,0.68798,0.68805,649800001.0
2006-01-19 11:25:00,0.68798,0.6882,0.68793,0.68815,1128100009.0
2006-01-19 11:30:00,0.6882,0.6882,0.68788,0.68792,791699998.0
2006-01-19 11:35:00,0.68794,0.68798,0.68776,0.68784,548100004.0
2006-01-19 11:40:00,0.68786,0.68794,0.68765,0.68788,735899999.0
2006-01-19 11:45:00,0.68789,0.68817,0.68787,0.6881,712399995.0
2006-01-19 11:50:00,0.688,0.68808,0.68794,0.68797,948500004.0
2006-01-19 11:55:00,0.688,0.68805,0.68784,0.688,605399993.0
2006-01-19 12:00:00,0.68794,0.68795,0.68763,0.68766,784900001.0
2006-01-19 12:05:00,0.68769,0.68788,0.6876,0.68777,724599997.0
2006-01-19 12:10:00,0.6878,0.68807,0.6878,0.68787,653000000.0
2006-01-19 12:15:00,0.68789,0.688,0.68777,0.68779,647600002.0
2006-01-19 12:20:00,0.68781,0.68781,0.68729,0.6873,861999990.0
2006-01-19 12:25:00,0.68737,0.68747,0.68721,0.68744,900299999.0
2006-01-19 12:30:00,0.68744,0.68761,0.68738,0.68755,723500000.0
2006-01-19 12:35:00,0.68751,0.68758,0.68735,0.68751,455100002.0
2006-01-19 12:40:00,0.68745,0.68745,0.68719,0.68719,697400002.0
2006-01-19 12:45:00,0.68723,0.68737,0.68715,0.68734,497499998.0
2006-01-19 12:50:00,0.68741,0.68768,0.6874,0.68758,660100001.0
2006-01-19 12:55:00,0.68759,0.68772,0.68751,0.68752,941899992.0
2006-01-19 13:00:00,0.68752,0.68797,0.68751,0.6878,735100007.0
2006-01-19 13:05:00,0.68781,0.68792,0.68769,0.68782,693500004.0
2006-01-19 13:10:00,0.6878,0.68792,0.68775,0.6878,732699999.0
2006-01-19 13:15:00,0.68778,0.68813,0.68778,0.6881,735699994.0
2006-01-19 13:20:00,0.68806,0.68821,0.68797,0.68799,561499999.0
2006-01-19 13:25:00,0.68795,0.68804,0.68785,0.6879,771599993.0
2006-01-19 13:30:00,0.6879,0.68793,0.68769,0.68769,711700000.0
2006-01-19 13:35:00,0.68767,0.68778,0.68755,0.68774,722600004.0
2006-01-19 13:40:00,0.6878,0.6878,0.68755,0.68765,793999996.0
2006-01-19 13:45:00,0.68762,0.68769,0.68749,0.68756,873200000.0
2006-01-19 13:50:00,0.68755,0.6877,0.68755,0.68763,876699998.0
2006-01-19 13:55:00,0.68765,0.6877,0.68756,0.68765,500799992.0
2006-01-19 14:00:00,0.68763,0.68772,0.68753,0.6876,734000000.0
2006-01-19 14:05:00,0.68757,0.68769,0.68745,0.68767,703999999.0
2006-01-19 14:10:00,0.68763,0.68771,0.68759,0.68764,473499991.0
2006-01-19 14:15:00,0.68766,0.68768,0.68748,0.6876,605200000.0
2006-01-19 14:20:00,0.68761,0.68773,0.68752,0.68773,927900006.0
2006-01-19 14:25:00,0.68778,0.68801,0.68771,0.6879,718800004.0
2006-01-19 14:30:00,0.68797,0.68805,0.68783,0.68804,605999999.0
2006-01-19 14:35:00,0.68803,0.68837,0.68803,0.68821,776399996.0
2006-01-19 14:40:00,0.68822,0.68849,0.68819,0.68838,678599995.0
2006-01-19 14:45:00,0.68838,0.68838,0.68829,0.68831,796900000.0
2006-01-19 14:50:00,0.68828,0.68838,0.68812,0.68812,638799994.0
2006-01-19 14:55:00,0.6881,0.68813,0.68789,0.68805,871500001.0
2006-01-19 15:00:00,0.68802,0.68817,0.68786,0.68798,513999997.0
2006-01-19 15:05:00,0.68798,0.68798,0.68785,0.6879,557099997.0
2006-01-19 15:10:00,0.68796,0.68802,0.68765,0.68768,1060500002.0
2006-01-19 15:15:00,0.68769,0.68783,0.68769,0.68769,577500004.0
2006-01-19 15:20:00,0.68773,0.68778,0.68683,0.687,492000009.0
2006-01-19 15:25:00,0.68699,0.68719,0.68691,0.68692,693199995.0
2006-01-19 15:30:00,0.6869,0.68711,0.68674,0.68677,508899999.0
2006-01-19 15:35:00,0.68681,0.687,0.6868,0.68696,654200004.0
2006-01-19 15:40:00,0.68697,0.68697,0.68679,0.68686,802500011.0
2006-01-19 15:45:00,0.68692,0.68696,0.68678,0.68687,773499996.0
2006-01-19 15:50:00,0.68686,0.68697,0.68678,0.68678,607200003.0
2006-01-19 15:55:00,0.6868,0.68687,0.68628,0.68628,447999996.0
2006-01-19 16:00:00,0.68626,0.68651,0.68617,0.68648,630300003.0
2006-01-19 16:05:00,0.68643,0.68651,0.68624,0.68637,643799997.0
2006-01-19 16:10:00,0.68637,0.68655,0.68633,0.68655,579399999.0
2006-01-19 16:15:00,0.68655,0.68664,0.6865,0.68664,1078899998.0
2006-01-19 16:20:00,0.6866,0.68693,0.6866,0.68683,801899998.0
2006-01-19 16:25:00,0.68683,0.68731,0.68683,0.68726,922799993.0
2006-01-19 16:30:00,0.68716,0.68717,0.68692,0.687,558500002.0
2006-01-19 16:35:00,0.68705,0.68721,0.6869,0.68698,601900006.0
2006-01-19 16:40:00,0.68696,0.68755,0.68693,0.68755,716199998.0
2006-01-19 16:45:00,0.68754,0.68766,0.68747,0.68754,935200001.0
2006-01-19 16:50:00,0.68753,0.68755,0.6874,0.68746,699900002.0
2006-01-19 16:55:00,0.68751,0.6877,0.68743,0.68758,778100014.0
2006-01-19 17:00:00,0.68754,0.68761,0.68742,0.6875,899699993.0
2006-01-19 17:05:00,0.68749,0.68799,0.68749,0.68798,546500000.0
2006-01-19 17:10:00,0.688,0.68804,0.68787,0.68795,845899985.0
2006-01-19 17:15:00,0.68796,0.68816,0.68791,0.68807,799600005.0
2006-01-19 17:20:00,0.6881,0.6881,0.68785,0.68793,647300005.0
2006-01-19 17:25:00,0.68795,0.688,0.6875,0.6876,750500001.0
2006-01-19 17:30:00,0.6876,0.6877,0.68707,0.68707,843799993.0
2006-01-19 17:35:00,0.68709,0.68723,0.68694,0.68702,838299997.0
2006-01-19 17:40:00,0.68705,0.68736,0.68705,0.68736,753499997.0
2006-01-19 17:45:00,0.68732,0.68746,0.68719,0.6874,738800003.0
2006-01-19 17:50:00,0.68742,0.68752,0.68733,0.68741,608400002.0
2006-01-19 17:55:00,0.68745,0.68766,0.6872,0.68737,661500001.0
2006-01-19 18:00:00,0.68738,0.68744,0.68705,0.68714,5353399996.0
2006-01-19 18:05:00,0.68709,0.68721,0.68704,0.68713,5679599980.0
2006-01-19 18:10:00,0.68715,0.68726,0.68713,0.68716,5746300006.0
2006-01-19 18:15:00,0.68719,0.68733,0.68713,0.68716,5041499988.0
2006-01-19 18:20:00,0.68713,0.68718,0.68694,0.68705,4829400026.0
2006-01-19 18:25:00,0.68704,0.68744,0.68704,0.68735,3892800010.0
2006-01-19 18:30:00,0.68732,0.68733,0.68713,0.68718,3886200004.0
2006-01-19 18:35:00,0.6872,0.68748,0.68714,0.68743,1921199993.0
2006-01-19 18:40:00,0.68745,0.68761,0.68736,0.68757,2367000000.0
2006-01-19 18:45:00,0.68755,0.68762,0.68732,0.68744,1503999995.0
2006-01-19 18:50:00,0.68741,0.68753,0.68733,0.68746,2469599983.0
2006-01-19 18:55:00,0.68741,0.68747,0.68719,0.68721,3144100022.0
2006-01-19 19:00:00,0.6872,0.68746,0.68717,0.68735,1997999989.0
2006-01-19 19:05:00,0.6873,0.68731,0.687,0.68711,2953300002.0
2006-01-19 19:10:00,0.6871,0.68728,0.68683,0.68719,1374999995.0
2006-01-19 19:15:00,0.6872,0.68748,0.6872,0.68742,1723099996.0
2006-01-19 19:20:00,0.68737,0.68748,0.68736,0.68743,1465200008.0
2006-01-19 19:25:00,0.6874,0.6874,0.68721,0.6873,2151699997.0
2006-01-19 19:30:00,0.68728,0.68764,0.68722,0.68764,2387999988.0
2006-01-19 19:35:00,0.68761,0.68768,0.68753,0.68764,2538899994.0
2006-01-19 19:40:00,0.68762,0.68774,0.68757,0.68757,2014099977.0
2006-01-19 19:45:00,0.68761,0.68778,0.68754,0.68773,828799999.0
2006-01-19 19:50:00,0.68773,0.68773,0.68747,0.68754,1498099998.0
2006-01-19 19:55:00,0.68759,0.68763,0.68747,0.6876,1623600004.0
2006-01-19 20:00:00,0.68766,0.68766,0.68748,0.6875,869700009.0
2006-01-19 20:05:00,0.68748,0.68748,0.68737,0.68745,1456100013.0
2006-01-19 20:10:00,0.68741,0.68742,0.6871,0.68719,2258699990.0
2006-01-19 20:15:00,0.68721,0.68729,0.68705,0.68705,2377200005.0
2006-01-19 20:20:00,0.68708,0.68714,0.68693,0.68695,1355499993.0
2006-01-19 20:25:00,0.68695,0.68704,0.68685,0.68687,3277000012.0
2006-01-19 20:30:00,0.68688,0.68695,0.68677,0.68684,5112499994.0
2006-01-19 20:35:00,0.68686,0.68704,0.68675,0.68695,2179500006.0
2006-01-19 20:40:00,0.68695,0.68703,0.68688,0.68696,2334900011.0
2006-01-19 20:45:00,0.68697,0.68715,0.68696,0.68702,2607199993.0
2006-01-19 20:50:00,0.68702,0.68721,0.68697,0.68712,4131699999.0
2006-01-19 20:55:00,0.68709,0.6871,0.68674,0.6869,4923999990.0
2006-01-19 21:00:00,0.68693,0.68702,0.6868,0.68698,4796699990.0
2006-01-19 21:05:00,0.68695,0.68722,0.68693,0.68715,2119600015.0
2006-01-19 21:10:00,0.68713,0.68724,0.68708,0.68717,1616600003.0
2006-01-19 21:15:00,0.68717,0.68723,0.68696,0.68696,1682399993.0
2006-01-19 21:20:00,0.68696,0.68716,0.68692,0.68692,2430499983.0
2006-01-19 21:25:00,0.68694,0.68718,0.68693,0.68717,885799997.0
2006-01-19 21:30:00,0.68715,0.68719,0.687,0.687,2307400008.0
2006-01-19 21:35:00,0.68705,0.68717,0.68699,0.68712,1198299995.0
2006-01-19 21:40:00,0.68704,0.6872,0.68692,0.687,1282500009.0
2006-01-19 21:45:00,0.68701,0.68715,0.68701,0.68714,1204599998.0
2006-01-19 21:50:00,0.68712,0.68728,0.6871,0.68723,1149199994.0
2006-01-19 21:55:00,0.68719,0.68734,0.68709,0.6872,1321299998.0
2006-01-19 22:00:00,0.68717,0.68733,0.68713,0.68733,1521299997.0
2006-01-19 22:05:00,0.6873,0.68748,0.68724,0.68741,980699995.0
2006-01-19 22:10:00,0.68737,0.68758,0.68736,0.68758,878500003.0
2006-01-19 22:15:00,0.6876,0.68762,0.68752,0.68756,1641399989.0
2006-01-19 22:20:00,0.68759,0.68771,0.68748,0.68757,1548099997.0
2006-01-19 22:25:00,0.68755,0.68763,0.6875,0.6875,1120800004.0
2006-01-19 22:30:00,0.68751,0.68761,0.68743,0.68755,866300001.0
2006-01-19 22:35:00,0.68755,0.68758,0.6874,0.68746,958099996.0
2006-01-19 22:40:00,0.68743,0.68754,0.68739,0.68751,973500013.0
2006-01-19 22:45:00,0.68753,0.68758,0.68744,0.68745,764300000.0
2006-01-19 22:50:00,0.6875,0.68752,0.68737,0.68739,644100004.0
2006-01-19 22:55:00,0.68738,0.6874,0.68707,0.68707,1078999991.0
2006-01-19 23:00:00,0.68695,0.68735,0.68695,0.68727,706999996.0
2006-01-19 23:05:00,0.68727,0.68738,0.68725,0.6873,790100006.0
2006-01-19 23:10:00,0.68729,0.68733,0.68719,0.68733,668699996.0
2006-01-19 23:15:00,0.68738,0.68747,0.68727,0.6873,429100002.0
2006-01-19 23:20:00,0.68728,0.68747,0.68724,0.68742,597000004.0
2006-01-19 23:25:00,0.68745,0.68746,0.68731,0.68731,395100009.0
2006-01-19 23:30:00,0.68731,0.68732,0.6871,0.68713,635599995.0
2006-01-19 23:35:00,0.68715,0.6873,0.6871,0.68727,576899996.0
2006-01-19 23:40:00,0.68726,0.68726,0.68707,0.68712,400200000.0
2006-01-19 23:45:00,0.68709,0.68722,0.68707,0.68719,957800009.0
2006-01-19 23:50:00,0.68723,0.68746,0.68714,0.68735,977699993.0
2006-01-19 23:55:00,0.68741,0.68745,0.68701,0.68725,569599996.0
2006-01-20 00:00:00,0.68722,0.68778,0.6872,0.68775,838800006.0
2006-01-20 00:05:00,0.68755,0.68769,0.6872,0.68765,798900000.0
2006-01-20 00:10:00,0.68765,0.68776,0.68736,0.68748,880800007.0
2006-01-20 00:15:00,0.6875,0.68773,0.6871,0.68773,826799998.0
2006-01-20 00:20:00,0.68753,0.68766,0.68721,0.68764,849899996.0
2006-01-20 00:25:00,0.68767,0.68809,0.68762,0.68784,651800002.0
2006-01-20 00:30:00,0.6879,0.68824,0.68771,0.68802,626100004.0
2006-01-20 00:35:00,0.68729,0.68791,0.68725,0.6879,505799992.0
2006-01-20 00:40:00,0.68783,0.68801,0.68763,0.68793,420399997.0
2006-01-20 00:45:00,0.68797,0.68803,0.68774,0.68795,703600002.0
2006-01-20 00:50:00,0.68797,0.68797,0.68784,0.6879,475299997.0
2006-01-20 00:55:00,0.68793,0.68795,0.68787,0.68793,648500002.0
2006-01-20 01:00:00,0.6879,0.68803,0.68784,0.68797,751299995.0
2006-01-20 01:05:00,0.68791,0.68791,0.68769,0.68783,651199999.0
2006-01-20 01:10:00,0.68785,0.68807,0.68779,0.68804,829600000.0
2006-01-20 01:15:00,0.68803,0.6882,0.68803,0.6882,431900002.0
2006-01-20 01:20:00,0.68819,0.68819,0.68803,0.68807,645300001.0
2006-01-20 01:25:00,0.68804,0.68811,0.688,0.68805,499499998.0
2006-01-20 01:30:00,0.688,0.68806,0.68792,0.68792,410600000.0
2006-01-20 01:35:00,0.68794,0.68798,0.68787,0.68794,649700004.0
2006-01-20 01:40:00,0.68788,0.68808,0.68788,0.68797,778000000.0
2006-01-20 01:45:00,0.68797,0.68812,0.68792,0.68795,847200007.0
2006-01-20 01:50:00,0.68795,0.68807,0.68783,0.68792,624400001.0
2006-01-20 01:55:00,0.68793,0.68808,0.68793,0.68807,551199994.0
2006-01-20 02:00:00,0.68803,0.68805,0.68781,0.68788,814400002.0
2006-01-20 02:05:00,0.68785,0.68796,0.68777,0.68789,601699998.0
2006-01-20 02:10:00,0.6879,0.68799,0.68771,0.68793,485399994.0
2006-01-20 02:15:00,0.68782,0.68788,0.68773,0.68785,348700003.0
2006-01-20 02:20:00,0.6878,0.68787,0.6877,0.68777,676100000.0
2006-01-20 02:25:00,0.68781,0.68786,0.6876,0.68769,637200001.0
2006-01-20 02:30:00,0.68766,0.68774,0.68762,0.68774,666699995.0
2006-01-20 02:35:00,0.68774,0.68778,0.68761,0.68768,567500000.0
2006-01-20 02:40:00,0.68773,0.68774,0.68754,0.6876,882599989.0
2006-01-20 02:45:00,0.68754,0.6876,0.68748,0.6875,448900007.0
2006-01-20 02:50:00,0.68749,0.68761,0.68745,0.68745,872999997.0
2006-01-20 02:55:00,0.6875,0.68795,0.6875,0.68773,522300001.0
2006-01-20 03:00:00,0.6877,0.6877,0.68749,0.6875,526900001.0
2006-01-20 03:05:00,0.68752,0.68755,0.68718,0.68737,742900000.0
2006-01-20 03:10:00,0.68739,0.68746,0.68733,0.68739,473500004.0
2006-01-20 03:15:00,0.6874,0.68752,0.6873,0.68739,458400000.0
2006-01-20 03:20:00,0.68746,0.68773,0.68739,0.68766,707199995.0
2006-01-20 03:25:00,0.68766,0.68798,0.68766,0.68787,460099994.0
2006-01-20 03:30:00,0.68791,0.68799,0.68766,0.68776,512899994.0
2006-01-20 03:35:00,0.68773,0.68802,0.68773,0.688,552399996.0
2006-01-20 03:40:00,0.68801,0.68805,0.68791,0.68794,528400004.0
2006-01-20 03:45:00,0.68794,0.68803,0.68788,0.68796,594699998.0
2006-01-20 03:50:00,0.68795,0.68798,0.68786,0.68795,510000005.0
2006-01-20 03:55:00,0.68792,0.68799,0.68783,0.68783,550000000.0
2006-01-20 04:00:00,0.68782,0.68785,0.68776,0.68778,641799999.0
2006-01-20 04:05:00,0.68778,0.68785,0.68771,0.6878,366899997.0
2006-01-20 04:10:00,0.6878,0.6878,0.68756,0.68766,527199996.0
2006-01-20 04:15:00,0.68771,0.68772,0.68761,0.68762,646799992.0
2006-01-20 04:20:00,0.68762,0.68769,0.68753,0.68765,561400007.0
2006-01-20 04:25:00,0.68765,0.68773,0.68758,0.68773,348900002.0
2006-01-20 04:30:00,0.68771,0.68776,0.68763,0.68768,828599998.0
2006-01-20 04:35:00,0.68768,0.68774,0.6876,0.6877,680800004.0
2006-01-20 04:40:00,0.68771,0.68775,0.68761,0.68772,695199995.0
2006-01-20 04:45:00,0.68765,0.68781,0.68765,0.68775,596499999.0
2006-01-20 04:50:00,0.68775,0.68781,0.68762,0.68766,439100002.0
2006-01-20 04:55:00,0.68762,0.68774,0.68762,0.6877,575499998.0
2006-01-20 05:00:00,0.68765,0.68774,0.68763,0.68764,572299998.0
2006-01-20 05:05:00,0.68769,0.68774,0.6876,0.68771,569199997.0
2006-01-20 05:10:00,0.68768,0.68769,0.68749,0.68756,784700002.0
2006-01-20 05:15:00,0.6876,0.68776,0.6876,0.68773,410399999.0
2006-01-20 05:20:00,0.68773,0.68774,0.68766,0.68768,264000000.0
2006-01-20 05:25:00,0.68776,0.68778,0.68769,0.68776,434300004.0
2006-01-20 05:30:00,0.68778,0.68779,0.68762,0.68769,716900001.0
2006-01-20 05:35:00,0.68777,0.68782,0.68766,0.68774,431899998.0
2006-01-20 05:40:00,0.68778,0.68785,0.68764,0.68785,332599999.0
2006-01-20 05:45:00,0.68782,0.68791,0.68775,0.68775,531200002.0
2006-01-20 05:50:00,0.68778,0.68781,0.68769,0.6877,773699997.0
2006-01-20 05:55:00,0.68775,0.68778,0.68772,0.68777,223500000.0
2006-01-20 06:00:00,0.68775,0.68783,0.68768,0.68783,375100002.0
2006-01-20 06:05:00,0.68785,0.68785,0.68777,0.6878,428100007.0
2006-01-20 06:10:00,0.6878,0.68782,0.68773,0.6878,452300000.0
2006-01-20 06:15:00,0.68777,0.68789,0.68771,0.68789,554999998.0
2006-01-20 06:20:00,0.68787,0.68793,0.68763,0.68767,629500005.0
2006-01-20 06:25:00,0.68762,0.6877,0.6876,0.68768,686399996.0
2006-01-20 06:30:00,0.68772,0.68774,0.6875,0.68765,780900008.0
2006-01-20 06:35:00,0.68767,0.68777,0.68759,0.6876,638499995.0
2006-01-20 06:40:00,0.68766,0.68773,0.6876,0.68765,682200002.0
2006-01-20 06:45:00,0.68775,0.68778,0.68769,0.68775,456200000.0
2006-01-20 06:50:00,0.68772,0.68775,0.68746,0.68757,432599996.0
2006-01-20 06:55:00,0.68757,0.68764,0.68745,0.68762,528300007.0
2006-01-20 07:00:00,0.68766,0.68773,0.68763,0.68771,410800005.0
2006-01-20 07:05:00,0.68763,0.68764,0.68756,0.68761,603400006.0
2006-01-20 07:10:00,0.68756,0.68762,0.68743,0.68757,529900002.0
2006-01-20 07:15:00,0.68761,0.68763,0.6875,0.68753,769599999.0
2006-01-20 07:20:00,0.68753,0.6877,0.6875,0.6877,494000000.0
2006-01-20 07:25:00,0.68764,0.68767,0.68752,0.68765,598400006.0
2006-01-20 07:30:00,0.68761,0.68765,0.68749,0.68752,752400004.0
2006-01-20 07:35:00,0.6875,0.68753,0.68737,0.6875,602899997.0
2006-01-20 07:40:00,0.68754,0.68757,0.68745,0.68757,480200000.0
2006-01-20 07:45:00,0.68757,0.68765,0.68752,0.68755,522600002.0
2006-01-20 07:50:00,0.68755,0.68758,0.68745,0.68752,640199996.0
2006-01-20 07:55:00,0.68749,0.68761,0.68745,0.68758,520200000.0
2006-01-20 08:00:00,0.68754,0.6876,0.68725,0.68731,956199995.0
2006-01-20 08:05:00,0.68741,0.68783,0.68741,0.6875,627600011.0
2006-01-20 08:10:00,0.68749,0.68767,0.68741,0.68762,747200002.0
2006-01-20 08:15:00,0.68759,0.68772,0.68748,0.68748,482400001.0
2006-01-20 08:20:00,0.6875,0.68766,0.68749,0.68764,633899995.0
2006-01-20 08:25:00,0.68763,0.68766,0.68743,0.68764,838899996.0
2006-01-20 08:30:00,0.68758,0.68782,0.68756,0.68781,796500007.0
2006-01-20 08:35:00,0.68783,0.68787,0.68768,0.68776,789600000.0
2006-01-20 08:40:00,0.68775,0.68784,0.68761,0.68783,803400007.0
2006-01-20 08:45:00,0.68783,0.68788,0.68775,0.6878,575400000.0
2006-01-20 08:50:00,0.68778,0.68778,0.68765,0.6877,732899992.0
2006-01-20 08:55:00,0.68778,0.68778,0.68763,0.68768,607399996.0
2006-01-20 09:00:00,0.68768,0.68769,0.68744,0.68744,579900002.0
2006-01-20 09:05:00,0.68745,0.68749,0.68704,0.68738,655899999.0
2006-01-20 09:10:00,0.68738,0.68763,0.68734,0.68751,519799998.0
2006-01-20 09:15:00,0.68749,0.68756,0.68708,0.68708,550899996.0
2006-01-20 09:20:00,0.68702,0.68716,0.68695,0.6871,674399995.0
2006-01-20 09:25:00,0.68711,0.68755,0.6871,0.68745,670999999.0
2006-01-20 09:30:00,0.68737,0.68737,0.68715,0.68717,722199997.0
2006-01-20 09:35:00,0.68726,0.68739,0.68718,0.68738,757399996.0
2006-01-20 09:40:00,0.68738,0.68768,0.68726,0.68757,796900003.0
2006-01-20 09:45:00,0.68758,0.68774,0.68749,0.68755,624300001.0
2006-01-20 09:50:00,0.68753,0.68771,0.68733,0.68766,479499996.0
2006-01-20 09:55:00,0.68756,0.68766,0.68744,0.6876,580700001.0
2006-01-20 10:00:00,0.6876,0.68768,0.68744,0.68748,834300006.0
2006-01-20 10:05:00,0.68744,0.6875,0.68732,0.68735,802200003.0
2006-01-20 10:10:00,0.68734,0.68734,0.68702,0.68707,700799996.0
2006-01-20 10:15:00,0.68712,0.68723,0.68705,0.68717,946199997.0
2006-01-20 10:20:00,0.68719,0.68731,0.6871,0.6873,656800001.0
2006-01-20 10:25:00,0.68729,0.68734,0.68716,0.68716,1045399993.0
2006-01-20 10:30:00,0.68713,0.68735,0.68709,0.68718,567200005.0
2006-01-20 10:35:00,0.68722,0.68724,0.68638,0.68677,799399991.0
2006-01-20 10:40:00,0.68676,0.68718,0.68673,0.68695,786799996.0
2006-01-20 10:45:00,0.68696,0.68714,0.68692,0.68709,696600003.0
2006-01-20 10:50:00,0.68708,0.68732,0.68705,0.68717,715500001.0
2006-01-20 10:55:00,0.68717,0.68731,0.68711,0.68716,741000001.0
2006-01-20 11:00:00,0.68714,0.68759,0.68714,0.68735,751700005.0
2006-01-20 11:05:00,0.68731,0.68739,0.687,0.68727,611400000.0
2006-01-20 11:10:00,0.68722,0.68753,0.68713,0.68739,741399998.0
2006-01-20 11:15:00,0.68746,0.68751,0.68724,0.68735,1009800006.0
2006-01-20 11:20:00,0.68735,0.68743,0.68714,0.68718,760700006.0
2006-01-20 11:25:00,0.68714,0.68726,0.68654,0.68654,720199994.0
2006-01-20 11:30:00,0.68646,0.68647,0.686,0.68635,806999991.0
2006-01-20 11:35:00,0.68642,0.68691,0.6864,0.68682,562800004.0
2006-01-20 11:40:00,0.68679,0.68704,0.68663,0.68698,656300002.0
2006-01-20 11:45:00,0.68698,0.68717,0.68691,0.68715,720600005.0
2006-01-20 11:50:00,0.68705,0.68713,0.68693,0.68706,670699990.0
2006-01-20 11:55:00,0.68711,0.68722,0.68703,0.68715,696600000.0
2006-01-20 12:00:00,0.6871,0.68715,0.68693,0.68693,925499998.0
2006-01-20 12:05:00,0.68699,0.687,0.68676,0.68682,955800001.0
2006-01-20 12:10:00,0.68685,0.68699,0.68667,0.68673,671999999.0
2006-01-20 12:15:00,0.68671,0.68683,0.68666,0.68672,696000005.0
2006-01-20 12:20:00,0.68671,0.68686,0.68663,0.68678,951499996.0
2006-01-20 12:25:00,0.68682,0.68682,0.68656,0.68659,780599998.0
2006-01-20 12:30:00,0.68659,0.68675,0.68655,0.6867,760200000.0
2006-01-20 12:35:00,0.68665,0.68674,0.68662,0.68668,888999986.0
2006-01-20 12:40:00,0.68664,0.6868,0.68662,0.68663,746799998.0
2006-01-20 12:45:00,0.68667,0.68673,0.68639,0.6864,688800002.0
2006-01-20 12:50:00,0.68643,0.68647,0.68615,0.68615,769299997.0
2006-01-20 12:55:00,0.68605,0.68605,0.68573,0.68583,702400005.0
2006-01-20 13:00:00,0.68589,0.68611,0.68559,0.68609,637400005.0
2006-01-20 13:05:00,0.68609,0.68614,0.68595,0.6861,641700009.0
2006-01-20 13:10:00,0.68602,0.68627,0.68602,0.68627,853400001.0
2006-01-20 13:15:00,0.68622,0.68629,0.68598,0.68604,711700001.0
2006-01-20 13:20:00,0.68601,0.68611,0.68578,0.68587,743300002.0
2006-01-20 13:25:00,0.68586,0.68588,0.68555,0.68557,587600001.0
2006-01-20 13:30:00,0.68557,0.68559,0.68511,0.68534,601299998.0
2006-01-20 13:35:00,0.68535,0.6854,0.68513,0.68517,608900002.0
2006-01-20 13:40:00,0.68525,0.68537,0.6851,0.68533,889499993.0
2006-01-20 13:45:00,0.68533,0.6854,0.68508,0.6853,671599991.0
2006-01-20 13:50:00,0.6853,0.68555,0.6853,0.68551,1096400003.0
2006-01-20 13:55:00,0.68551,0.68568,0.6855,0.68563,811999992.0
2006-01-20 14:00:00,0.68562,0.68569,0.68519,0.68525,846900003.0
2006-01-20 14:05:00,0.68521,0.68529,0.68514,0.68519,616700005.0
2006-01-20 14:10:00,0.68523,0.68538,0.68512,0.68529,697600001.0
2006-01-20 14:15:00,0.68527,0.6853,0.68519,0.6853,320100004.0
2006-01-20 14:20:00,0.68536,0.68549,0.68529,0.6854,789199993.0
2006-01-20 14:25:00,0.68537,0.68541,0.6852,0.68534,769299997.0
2006-01-20 14:30:00,0.68532,0.68545,0.68525,0.68533,503900001.0
2006-01-20 14:35:00,0.68534,0.68542,0.68525,0.68537,827700001.0
2006-01-20 14:40:00,0.68537,0.68553,0.68533,0.68548,411799997.0
2006-01-20 14:45:00,0.68551,0.68567,0.68551,0.68566,677300003.0
2006-01-20 14:50:00,0.68566,0.68572,0.68534,0.68565,564400001.0
2006-01-20 14:55:00,0.68571,0.68574,0.68546,0.68553,851999999.0
2006-01-20 15:00:00,0.68553,0.68556,0.68544,0.68546,720299993.0
2006-01-20 15:05:00,0.68546,0.68548,0.68535,0.68538,732900001.0
2006-01-20 15:10:00,0.68541,0.68542,0.68514,0.68514,624700000.0
2006-01-20 15:15:00,0.68509,0.68524,0.68504,0.68504,763399997.0
2006-01-20 15:20:00,0.68507,0.68513,0.68492,0.685,846599998.0
2006-01-20 15:25:00,0.68502,0.68532,0.68495,0.68525,727700004.0
2006-01-20 15:30:00,0.68527,0.68547,0.68525,0.6854,739399996.0
2006-01-20 15:35:00,0.68545,0.68562,0.6854,0.68543,711099997.0
2006-01-20 15:40:00,0.68549,0.68564,0.68534,0.6856,657700003.0
2006-01-20 15:45:00,0.68565,0.68583,0.6856,0.68567,594400006.0
2006-01-20 15:50:00,0.68563,0.68578,0.68542,0.68542,808000002.0
2006-01-20 15:55:00,0.68529,0.68548,0.68522,0.68522,713699996.0
2006-01-20 16:00:00,0.68524,0.68536,0.68502,0.68531,758899995.0
2006-01-20 16:05:00,0.68529,0.68544,0.68522,0.6853,871999993.0
2006-01-20 16:10:00,0.68526,0.68535,0.68503,0.68504,718899993.0
2006-01-20 16:15:00,0.68502,0.68528,0.68478,0.68516,788399994.0
2006-01-20 16:20:00,0.68511,0.68542,0.68506,0.6854,1073799996.0
2006-01-20 16:25:00,0.68535,0.68542,0.68485,0.68504,781199998.0
2006-01-20 16:30:00,0.68507,0.68512,0.6848,0.68485,1155100010.0
2006-01-20 16:35:00,0.68492,0.68506,0.68488,0.68505,931200001.0
2006-01-20 16:40:00,0.68497,0.68497,0.68476,0.68482,764100005.0
2006-01-20 16:45:00,0.68476,0.68479,0.68438,0.68453,851399992.0
2006-01-20 16:50:00,0.68461,0.68471,0.6844,0.68467,1180599994.0
2006-01-20 16:55:00,0.68473,0.68499,0.68468,0.68497,824799998.0
2006-01-20 17:00:00,0.685,0.6853,0.68498,0.68504,1108600000.0
2006-01-20 17:05:00,0.68502,0.68518,0.68499,0.68514,1003899999.0
2006-01-20 17:10:00,0.68517,0.68517,0.68483,0.68497,770799999.0
2006-01-20 17:15:00,0.68499,0.68505,0.6849,0.68498,668899998.0
2006-01-20 17:20:00,0.68508,0.6851,0.68465,0.68468,716499996.0
2006-01-20 17:25:00,0.68463,0.68477,0.68458,0.68473,568499999.0
2006-01-20 17:30:00,0.68479,0.6849,0.68473,0.68474,742299990.0
2006-01-20 17:35:00,0.68478,0.6849,0.68472,0.68483,726099999.0
2006-01-20 17:40:00,0.68474,0.6848,0.68443,0.68451,642099995.0
2006-01-20 17:45:00,0.68443,0.6846,0.68429,0.68452,634400001.0
2006-01-20 17:50:00,0.68451,0.6851,0.68446,0.6851,769399996.0
2006-01-20 17:55:00,0.68515,0.68606,0.68515,0.68593,641400006.0
2006-01-20 18:00:00,0.6859,0.6859,0.68529,0.68563,5302299980.0
2006-01-20 18:05:00,0.68558,0.68581,0.685,0.68578,6390899999.0
2006-01-20 18:10:00,0.68578,0.68586,0.68548,0.68552,5729999981.0
2006-01-20 18:15:00,0.68554,0.68558,0.68525,0.68532,5230200002.0
2006-01-20 18:20:00,0.68535,0.68542,0.68512,0.68513,4922700002.0
2006-01-20 18:25:00,0.68512,0.68521,0.68494,0.68503,4118800006.0
2006-01-20 18:30:00,0.68496,0.6851,0.68482,0.68493,3493399995.0
2006-01-20 18:35:00,0.68493,0.68502,0.68483,0.6849,1441599993.0
2006-01-20 18:40:00,0.6849,0.68515,0.68481,0.68502,2469600014.0
2006-01-20 18:45:00,0.68504,0.6852,0.68498,0.6851,1148299990.0
2006-01-20 18:50:00,0.68513,0.68525,0.68499,0.68504,1741300006.0
2006-01-20 18:55:00,0.68492,0.68516,0.68488,0.68492,2894299992.0
2006-01-20 19:00:00,0.6849,0.68509,0.6848,0.68508,2056400003.0
2006-01-20 19:05:00,0.68507,0.68525,0.68493,0.68508,3095900003.0
2006-01-20 19:10:00,0.68512,0.68512,0.68485,0.68498,1194100001.0
2006-01-20 19:15:00,0.685,0.68508,0.68496,0.685,1551500002.0
2006-01-20 19:20:00,0.68496,0.68523,0.68487,0.68523,1452499999.0
2006-01-20 19:25:00,0.68522,0.68525,0.68509,0.68522,2189800004.0
2006-01-20 19:30:00,0.68525,0.6855,0.68522,0.6854,2582099999.0
2006-01-20 19:35:00,0.68539,0.68541,0.68515,0.68527,2643699994.0
2006-01-20 19:40:00,0.68527,0.68535,0.68507,0.68507,1991199997.0
2006-01-20 19:45:00,0.6851,0.68521,0.68505,0.6852,930400006.0
2006-01-20 19:50:00,0.6852,0.68528,0.68513,0.68528,1432800001.0
2006-01-20 19:55:00,0.68533,0.68554,0.68523,0.6855,1746400000.0
2006-01-20 20:00:00,0.68559,0.68562,0.68543,0.68545,1178899994.0
2006-01-20 20:05:00,0.68543,0.68543,0.68527,0.68538,1471500000.0
2006-01-20 20:10:00,0.68539,0.6855,0.6853,0.68543,1950499987.0
2006-01-20 20:15:00,0.68546,0.68566,0.68537,0.68561,2254099984.0
2006-01-20 20:20:00,0.68558,0.68558,0.68512,0.68533,1407700000.0
2006-01-20 20:25:00,0.68538,0.68551,0.68525,0.68527,2691399996.0
2006-01-20 20:30:00,0.6853,0.68557,0.68523,0.68526,5447600004.0
2006-01-20 20:35:00,0.68531,0.68534,0.68479,0.68498,2480799987.0
2006-01-20 20:40:00,0.685,0.68516,0.68493,0.68498,2872100016.0
2006-01-20 20:45:00,0.68498,0.68511,0.6848,0.68509,2163500003.0
2006-01-20 20:50:00,0.68512,0.68558,0.68512,0.68557,4350899992.0
2006-01-20 20:55:00,0.68557,0.68563,0.68545,0.6855,4785300006.0
2006-01-20 21:00:00,0.68554,0.68578,0.68551,0.68572,4476500006.0
2006-01-20 21:05:00,0.6857,0.68578,0.68553,0.6856,1844500001.0
2006-01-20 21:10:00,0.68559,0.68561,0.68534,0.68538,1824999995.0
2006-01-20 21:15:00,0.68538,0.68556,0.68532,0.68537,1826499986.0
2006-01-20 21:20:00,0.68539,0.68553,0.68495,0.68509,2580200000.0
2006-01-20 21:25:00,0.68514,0.68526,0.68512,0.68522,1245600020.0
2006-01-20 21:30:00,0.68515,0.68522,0.68505,0.68512,1968800004.0
2006-01-20 21:35:00,0.68515,0.68534,0.68508,0.68514,874100003.0
2006-01-20 21:40:00,0.68507,0.68521,0.68507,0.68515,1224699998.0
2006-01-20 21:45:00,0.68512,0.68515,0.68497,0.68497,1221400007.0
2006-01-20 21:50:00,0.68491,0.68491,0.6846,0.68474,1207199990.0
2006-01-20 21:55:00,0.68476,0.68506,0.6847,0.68506,1410899994.0
2006-01-20 22:00:00,0.68504,0.68521,0.68497,0.68513,1892299997.0
2006-01-20 22:05:00,0.68512,0.68524,0.6851,0.68524,806000009.0
2006-01-20 22:10:00,0.68522,0.68526,0.68511,0.68515,821899999.0
2006-01-20 22:15:00,0.68517,0.68524,0.68513,0.68521,1457099999.0
2006-01-20 22:20:00,0.68521,0.68526,0.68513,0.68517,1721899986.0
2006-01-20 22:25:00,0.68515,0.68517,0.685,0.68504,1225600005.0
2006-01-20 22:30:00,0.68509,0.68512,0.68498,0.68505,1130300004.0
2006-01-20 22:35:00,0.68504,0.68533,0.68499,0.68524,938400000.0
2006-01-20 22:40:00,0.6852,0.68527,0.68512,0.68527,1050400004.0
2006-01-20 22:45:00,0.68532,0.68532,0.68492,0.68495,970800000.0
2006-01-20 22:50:00,0.68497,0.68508,0.68492,0.68503,606299997.0
2006-01-20 22:55:00,0.68504,0.68509,0.68488,0.68488,982200008.0
2006-01-20 23:00:00,0.6848,0.68514,0.6848,0.6851,659700000.0
2006-01-20 23:05:00,0.68513,0.68517,0.68502,0.68505,629099999.0
2006-01-20 23:10:00,0.68503,0.68519,0.685,0.6851,564600003.0
2006-01-20 23:15:00,0.68508,0.68517,0.68505,0.6851,368100000.0
2006-01-20 23:20:00,0.68509,0.68525,0.68509,0.68521,549500000.0
2006-01-20 23:25:00,0.6852,0.68528,0.68515,0.68515,427899995.0
2006-01-20 23:30:00,0.68518,0.68525,0.6851,0.68517,730900010.0
2006-01-20 23:35:00,0.68521,0.68526,0.68507,0.68515,491700005.0
2006-01-20 23:40:00,0.68519,0.68523,0.68507,0.68512,376399999.0
2006-01-20 23:45:00,0.68512,0.68513,0.68488,0.68489,457099998.0
2006-01-20 23:50:00,0.6849,0.68513,0.6849,0.68509,441599995.0
2006-01-20 23:55:00,0.68513,0.68513,0.68476,0.6851,721000008.0
2006-01-23 00:00:00,0.68533,0.68541,0.6849,0.68499,707099998.0
2006-01-23 00:05:00,0.68492,0.68541,0.68492,0.68528,1075700008.0
2006-01-23 00:10:00,0.68503,0.68558,0.68502,0.68558,777299989.0
2006-01-23 00:15:00,0.68568,0.68574,0.68495,0.68542,1008099992.0
2006-01-23 00:20:00,0.68557,0.68569,0.68509,0.68521,774999999.0
2006-01-23 00:25:00,0.68535,0.68561,0.68509,0.68525,1221499998.0
2006-01-23 00:30:00,0.68538,0.68556,0.68513,0.68517,1088300003.0
2006-01-23 00:35:00,0.68533,0.68546,0.685,0.68527,732900001.0
2006-01-23 00:40:00,0.6852,0.68534,0.68489,0.68495,928199997.0
2006-01-23 00:45:00,0.68497,0.68537,0.68484,0.685,818499998.0
2006-01-23 00:50:00,0.68505,0.68525,0.68459,0.68515,776999997.0
2006-01-23 00:55:00,0.68518,0.68535,0.68468,0.68509,1000099996.0
2006-01-23 01:00:00,0.68484,0.68517,0.68468,0.68486,989100001.0
2006-01-23 01:05:00,0.68484,0.68538,0.68472,0.68532,1031300000.0
2006-01-23 01:10:00,0.68489,0.68556,0.68489,0.68534,1376100014.0
2006-01-23 01:15:00,0.6854,0.68557,0.68493,0.6853,773599993.0
2006-01-23 01:20:00,0.685,0.6855,0.6849,0.68526,1027299989.0
2006-01-23 01:25:00,0.68522,0.68549,0.68492,0.68543,903499996.0
2006-01-23 01:30:00,0.68547,0.68554,0.685,0.68536,909399999.0
2006-01-23 01:35:00,0.68545,0.68558,0.685,0.68548,962300005.0
2006-01-23 01:40:00,0.68527,0.68587,0.68502,0.68533,1061500004.0
2006-01-23 01:45:00,0.68542,0.68575,0.68522,0.68563,807500001.0
2006-01-23 01:50:00,0.68572,0.68605,0.6853,0.68583,1089899986.0
2006-01-23 01:55:00,0.68589,0.68601,0.68552,0.68586,946200001.0
2006-01-23 02:00:00,0.68595,0.68619,0.68559,0.68606,1143299998.0
2006-01-23 02:05:00,0.68598,0.68646,0.68585,0.68635,874299999.0
2006-01-23 02:10:00,0.68638,0.68644,0.68584,0.6863,1114399993.0
2006-01-23 02:15:00,0.68615,0.68636,0.68593,0.68614,960600008.0
2006-01-23 02:20:00,0.68612,0.68631,0.68569,0.68577,955800008.0
2006-01-23 02:25:00,0.68598,0.68624,0.68572,0.68575,673700005.0
2006-01-23 02:30:00,0.6856,0.68628,0.6856,0.68624,871700007.0
2006-01-23 02:35:00,0.68632,0.68652,0.68582,0.68647,1065100001.0
2006-01-23 02:40:00,0.6868,0.68851,0.68635,0.68817,885899999.0
2006-01-23 02:45:00,0.68785,0.68826,0.68736,0.68798,961299996.0
2006-01-23 02:50:00,0.68757,0.68797,0.68706,0.68718,865300003.0
2006-01-23 02:55:00,0.68717,0.68743,0.68681,0.68692,873799999.0
2006-01-23 03:00:00,0.68696,0.68735,0.68654,0.68683,683299998.0
2006-01-23 03:05:00,0.68686,0.6871,0.68661,0.68671,840000008.0
2006-01-23 03:10:00,0.6868,0.68709,0.68651,0.68668,735599987.0
2006-01-23 03:15:00,0.68704,0.68735,0.68673,0.68718,758699999.0
2006-01-23 03:20:00,0.68692,0.68741,0.68684,0.68709,568000003.0
2006-01-23 03:25:00,0.68691,0.68721,0.68677,0.68701,925000009.0
2006-01-23 03:30:00,0.68707,0.68728,0.68673,0.68716,666600009.0
2006-01-23 03:35:00,0.68721,0.68736,0.68666,0.68694,778499997.0
2006-01-23 03:40:00,0.6868,0.68708,0.68651,0.68668,940399994.0
2006-01-23 03:45:00,0.68657,0.68684,0.68617,0.68676,1019399993.0
2006-01-23 03:50:00,0.68668,0.68733,0.68656,0.68702,895699993.0
2006-01-23 03:55:00,0.68715,0.68739,0.68681,0.68703,983200003.0
2006-01-23 04:00:00,0.68685,0.68732,0.68662,0.68679,932099996.0
2006-01-23 04:05:00,0.6869,0.68718,0.6867,0.68692,776300006.0
2006-01-23 04:10:00,0.68712,0.6872,0.68651,0.68699,910199999.0
2006-01-23 04:15:00,0.68677,0.68709,0.68629,0.68645,829300000.0
2006-01-23 04:20:00,0.68639,0.6866,0.68588,0.68654,975200002.0
2006-01-23 04:25:00,0.68667,0.68693,0.68621,0.68674,1041200000.0
2006-01-23 04:30:00,0.68661,0.68684,0.68617,0.68631,676000004.0
2006-01-23 04:35:00,0.68628,0.6866,0.686,0.68638,975500002.0
2006-01-23 04:40:00,0.68618,0.68654,0.68606,0.68638,625200002.0
2006-01-23 04:45:00,0.68615,0.68656,0.68607,0.68627,834699999.0
2006-01-23 04:50:00,0.68621,0.68641,0.68576,0.68625,810600004.0
2006-01-23 04:55:00,0.68605,0.68643,0.68588,0.6863,818600003.0
2006-01-23 05:00:00,0.68606,0.68641,0.68597,0.68606,739099999.0
2006-01-23 05:05:00,0.6862,0.6863,0.68597,0.68624,978299994.0
2006-01-23 05:10:00,0.68623,0.68652,0.68613,0.68645,794400004.0
2006-01-23 05:15:00,0.68657,0.68665,0.68619,0.68629,884599990.0
2006-01-23 05:20:00,0.68617,0.68669,0.68617,0.68653,518499997.0
2006-01-23 05:25:00,0.68648,0.68675,0.68619,0.68641,1030299996.0
2006-01-23 05:30:00,0.6866,0.68677,0.68628,0.68664,712800006.0
2006-01-23 05:35:00,0.68665,0.68671,0.68621,0.68659,1005900004.0
2006-01-23 05:40:00,0.68652,0.68671,0.68627,0.68666,1145099991.0
2006-01-23 05:45:00,0.68668,0.68686,0.6863,0.68673,775100004.0
2006-01-23 05:50:00,0.68668,0.68727,0.68658,0.687,878499989.0
2006-01-23 05:55:00,0.68709,0.6873,0.68663,0.68678,859399999.0
2006-01-23 06:00:00,0.68703,0.68725,0.68648,0.68718,1044799997.0
2006-01-23 06:05:00,0.68716,0.68796,0.68677,0.68778,818600001.0
2006-01-23 06:10:00,0.68787,0.68798,0.68708,0.68756,1116299994.0
2006-01-23 06:15:00,0.68745,0.68768,0.68724,0.68753,665500006.0
2006-01-23 06:20:00,0.68537,0.68792,0.68537,0.68787,441199998.0
2006-01-23 06:25:00,0.68785,0.6879,0.68785,0.6879,561100007.0
2006-01-23 06:30:00,0.6879,0.68793,0.68785,0.6879,323000001.0
2006-01-23 06:35:00,0.6879,0.68793,0.68785,0.68785,346699996.0
2006-01-23 06:40:00,0.68719,0.68748,0.68701,0.68714,803400001.0
2006-01-23 06:45:00,0.68729,0.68729,0.68663,0.68686,982300005.0
2006-01-23 06:50:00,0.68662,0.68703,0.68646,0.68694,965199994.0
2006-01-23 06:55:00,0.68702,0.68733,0.68674,0.68711,638599997.0
2006-01-23 07:00:00,0.68697,0.68774,0.68696,0.68752,624900008.0
2006-01-23 07:05:00,0.68756,0.68781,0.68753,0.68766,598799996.0
2006-01-23 07:10:00,0.68759,0.68767,0.68744,0.68751,802900002.0
2006-01-23 07:15:00,0.68753,0.68773,0.68745,0.68768,882600002.0
2006-01-23 07:20:00,0.68766,0.68779,0.68758,0.68775,611700000.0
2006-01-23 07:25:00,0.68773,0.68781,0.68768,0.68771,325499997.0
2006-01-23 07:30:00,0.68767,0.68767,0.68739,0.6875,808300010.0
2006-01-23 07:35:00,0.68752,0.68766,0.6874,0.68757,948400004.0
2006-01-23 07:40:00,0.68761,0.68776,0.6876,0.68766,701900004.0
2006-01-23 07:45:00,0.68765,0.6877,0.68747,0.68753,534399996.0
2006-01-23 07:50:00,0.68757,0.68768,0.68751,0.68755,280999999.0
2006-01-23 07:55:00,0.68747,0.68754,0.68739,0.68743,765100002.0
2006-01-23 08:00:00,0.68739,0.68772,0.68737,0.68772,646099997.0
2006-01-23 08:05:00,0.68776,0.68781,0.68749,0.68751,502500003.0
2006-01-23 08:10:00,0.68753,0.68765,0.68742,0.6875,1009900003.0
2006-01-23 08:15:00,0.68749,0.68755,0.68746,0.68752,500199998.0
2006-01-23 08:20:00,0.68754,0.68761,0.68742,0.68748,625200002.0
2006-01-23 08:25:00,0.68748,0.68759,0.6874,0.68754,553199994.0
2006-01-23 08:30:00,0.68757,0.6877,0.68757,0.68767,814200002.0
2006-01-23 08:35:00,0.6877,0.6877,0.68739,0.68754,498900006.0
2006-01-23 08:40:00,0.68753,0.68756,0.68727,0.68732,653300000.0
2006-01-23 08:45:00,0.68731,0.68742,0.68731,0.68732,787400000.0
2006-01-23 08:50:00,0.68732,0.68732,0.68716,0.6872,540599994.0
2006-01-23 08:55:00,0.68721,0.68721,0.68705,0.68713,493700003.0
2006-01-23 09:00:00,0.68713,0.68745,0.68713,0.68734,650599998.0
2006-01-23 09:05:00,0.68733,0.68738,0.6872,0.68721,723600004.0
2006-01-23 09:10:00,0.68722,0.68771,0.68718,0.68771,659699993.0
2006-01-23 09:15:00,0.68781,0.688,0.68757,0.68757,900900002.0
2006-01-23 09:20:00,0.68754,0.68761,0.6874,0.68755,839899999.0
2006-01-23 09:25:00,0.68758,0.68758,0.68721,0.68728,720100003.0
2006-01-23 09:30:00,0.68725,0.68756,0.68706,0.68742,726299997.0
2006-01-23 09:35:00,0.68739,0.68777,0.68733,0.68742,935200003.0
2006-01-23 09:40:00,0.68743,0.68787,0.68724,0.68733,757099995.0
2006-01-23 09:45:00,0.68734,0.68773,0.68727,0.68764,779100003.0
2006-01-23 09:50:00,0.68764,0.68782,0.68758,0.68773,617000004.0
2006-01-23 09:55:00,0.68767,0.68871,0.68736,0.68867,364800004.0
2006-01-23 10:00:00,0.68859,0.68865,0.68816,0.68816,912800000.0
2006-01-23 10:05:00,0.68819,0.68869,0.68806,0.68869,602600000.0
2006-01-23 10:10:00,0.68871,0.68878,0.68837,0.68851,812200000.0
2006-01-23 10:15:00,0.68856,0.68858,0.68827,0.68827,741899998.0
2006-01-23 10:20:00,0.68826,0.68844,0.68825,0.68839,623300005.0
2006-01-23 10:25:00,0.68835,0.68842,0.68824,0.68827,849000001.0
2006-01-23 10:30:00,0.68828,0.68843,0.68827,0.68843,660899995.0
2006-01-23 10:35:00,0.68847,0.6885,0.68838,0.68847,786300000.0
2006-01-23 10:40:00,0.68848,0.68863,0.68819,0.68824,663899997.0
2006-01-23 10:45:00,0.68826,0.6884,0.68818,0.68821,541899996.0
2006-01-23 10:50:00,0.68814,0.6883,0.68802,0.68816,542099999.0
2006-01-23 10:55:00,0.68825,0.68869,0.68809,0.68864,903699995.0
2006-01-23 11:00:00,0.68865,0.68865,0.68839,0.68841,738700004.0
2006-01-23 11:05:00,0.68832,0.68862,0.68828,0.68852,797199999.0
2006-01-23 11:10:00,0.68852,0.68855,0.68808,0.68817,699299990.0
2006-01-23 11:15:00,0.68821,0.68828,0.68787,0.68818,903699999.0
2006-01-23 11:20:00,0.68818,0.68833,0.68814,0.68822,591900001.0
2006-01-23 11:25:00,0.68817,0.68819,0.68786,0.68787,761899992.0
2006-01-23 11:30:00,0.68792,0.68824,0.68786,0.68814,910499995.0
2006-01-23 11:35:00,0.68818,0.68854,0.68815,0.68834,821800000.0
2006-01-23 11:40:00,0.68837,0.68848,0.6881,0.68826,693399993.0
2006-01-23 11:45:00,0.68823,0.68856,0.6882,0.68848,643100005.0
2006-01-23 11:50:00,0.68847,0.68878,0.68841,0.68866,699300004.0
2006-01-23 11:55:00,0.68871,0.68871,0.68853,0.68871,984100010.0
2006-01-23 12:00:00,0.68858,0.68884,0.68842,0.68849,812400000.0
2006-01-23 12:05:00,0.68846,0.6887,0.68846,0.68859,624899995.0
2006-01-23 12:10:00,0.68859,0.68862,0.68831,0.68839,669899999.0
2006-01-23 12:15:00,0.68835,0.68839,0.68817,0.68824,709100005.0
2006-01-23 12:20:00,0.68822,0.68837,0.6882,0.68835,892000003.0
2006-01-23 12:25:00,0.68835,0.68839,0.68827,0.68837,950300006.0
2006-01-23 12:30:00,0.68836,0.68852,0.68832,0.68836,632999996.0
2006-01-23 12:35:00,0.68835,0.68886,0.68834,0.68885,852499999.0
2006-01-23 12:40:00,0.68876,0.68911,0.68873,0.68893,630900000.0
2006-01-23 12:45:00,0.68901,0.68901,0.68835,0.68835,794699999.0
2006-01-23 12:50:00,0.6884,0.6886,0.68826,0.68843,807100008.0
2006-01-23 12:55:00,0.68846,0.68867,0.68835,0.6884,594900000.0
2006-01-23 13:00:00,0.68844,0.68845,0.68821,0.68825,474299995.0
2006-01-23 13:05:00,0.68826,0.68828,0.68807,0.68823,623300002.0
2006-01-23 13:10:00,0.68815,0.68834,0.68815,0.68825,780199998.0
2006-01-23 13:15:00,0.6882,0.68837,0.68816,0.68824,674799989.0
2006-01-23 13:20:00,0.68821,0.68834,0.68816,0.68827,513599998.0
2006-01-23 13:25:00,0.68827,0.6883,0.68813,0.68822,665499993.0
2006-01-23 13:30:00,0.68829,0.68842,0.68819,0.68822,845999998.0
2006-01-23 13:35:00,0.68822,0.68848,0.68822,0.68832,620400000.0
2006-01-23 13:40:00,0.68835,0.68835,0.6882,0.68823,882300000.0
2006-01-23 13:45:00,0.68822,0.68827,0.68812,0.68821,849000003.0
2006-01-23 13:50:00,0.68819,0.6884,0.68817,0.68837,801700001.0
2006-01-23 13:55:00,0.68836,0.68846,0.68814,0.68817,779899991.0
2006-01-23 14:00:00,0.68813,0.68827,0.68793,0.688,792099995.0
2006-01-23 14:05:00,0.68796,0.68816,0.68795,0.68795,618300007.0
2006-01-23 14:10:00,0.688,0.68803,0.68771,0.68779,675199998.0
2006-01-23 14:15:00,0.68779,0.68784,0.68758,0.68777,638100002.0
2006-01-23 14:20:00,0.68778,0.68779,0.68764,0.68777,497300000.0
2006-01-23 14:25:00,0.6878,0.688,0.68769,0.68798,926599993.0
2006-01-23 14:30:00,0.68793,0.68803,0.68786,0.688,655700006.0
2006-01-23 14:35:00,0.68798,0.68825,0.68798,0.68817,684899996.0
2006-01-23 14:40:00,0.68813,0.68821,0.68803,0.68808,699499995.0
2006-01-23 14:45:00,0.68809,0.68813,0.68772,0.68775,895500002.0
2006-01-23 14:50:00,0.68779,0.68794,0.68776,0.6878,577200007.0
2006-01-23 14:55:00,0.68788,0.68795,0.68767,0.68769,751699998.0
2006-01-23 15:00:00,0.68771,0.6879,0.68771,0.68773,600800004.0
2006-01-23 15:05:00,0.68771,0.68772,0.68755,0.68765,479000002.0
2006-01-23 15:10:00,0.68764,0.68769,0.68753,0.68762,737900005.0
2006-01-23 15:15:00,0.68762,0.68765,0.68748,0.68754,667700000.0
2006-01-23 15:20:00,0.68755,0.68762,0.68744,0.6876,589099994.0
2006-01-23 15:25:00,0.6876,0.68786,0.6876,0.68778,535099999.0
2006-01-23 15:30:00,0.68778,0.68791,0.68775,0.68784,745500006.0
2006-01-23 15:35:00,0.68795,0.68795,0.68775,0.68783,846399995.0
2006-01-23 15:40:00,0.68785,0.6879,0.68759,0.68759,572399995.0
2006-01-23 15:45:00,0.68753,0.68768,0.68746,0.68757,718700008.0
2006-01-23 15:50:00,0.68759,0.68775,0.68744,0.68756,701899997.0
2006-01-23 15:55:00,0.68754,0.68761,0.68751,0.68753,517900002.0
2006-01-23 16:00:00,0.68754,0.68784,0.68754,0.68782,727199997.0
2006-01-23 16:05:00,0.68779,0.68809,0.68779,0.68804,801900000.0
2006-01-23 16:10:00,0.68803,0.68809,0.68789,0.6879,752800004.0
2006-01-23 16:15:00,0.68786,0.68787,0.68765,0.68776,636800003.0
2006-01-23 16:20:00,0.68773,0.68788,0.68759,0.68761,657599996.0
2006-01-23 16:25:00,0.68763,0.68771,0.68751,0.68755,726899996.0
2006-01-23 16:30:00,0.68757,0.68786,0.68755,0.68775,613200003.0
2006-01-23 16:35:00,0.68777,0.68809,0.68773,0.68798,736599997.0
2006-01-23 16:40:00,0.68799,0.68807,0.68788,0.68798,1121199991.0
2006-01-23 16:45:00,0.688,0.68803,0.68785,0.68796,851599993.0
2006-01-23 16:50:00,0.68792,0.68807,0.68787,0.68791,606100000.0
2006-01-23 16:55:00,0.68799,0.6881,0.68791,0.68791,520299997.0
2006-01-23 17:00:00,0.68793,0.68816,0.68791,0.68794,945600003.0
2006-01-23 17:05:00,0.68791,0.68801,0.68764,0.6877,696199996.0
2006-01-23 17:10:00,0.68779,0.68802,0.68768,0.68801,494000001.0
2006-01-23 17:15:00,0.68802,0.68822,0.68798,0.68815,751700006.0
2006-01-23 17:20:00,0.68822,0.68824,0.68787,0.68789,641000009.0
2006-01-23 17:25:00,0.68782,0.68792,0.68772,0.68788,590999999.0
2006-01-23 17:30:00,0.68787,0.68834,0.68786,0.68822,539300004.0
2006-01-23 17:35:00,0.68825,0.68829,0.68793,0.68808,611800000.0
2006-01-23 17:40:00,0.68809,0.68818,0.68795,0.68818,568700006.0
2006-01-23 17:45:00,0.68812,0.68812,0.68779,0.68782,757800003.0
2006-01-23 17:50:00,0.6878,0.68786,0.68768,0.68779,1005599997.0
2006-01-23 17:55:00,0.68769,0.68787,0.68766,0.68785,614200005.0
2006-01-23 18:00:00,0.6879,0.68796,0.68761,0.68776,5618899982.0
2006-01-23 18:05:00,0.68773,0.6881,0.68758,0.68768,5357699992.0
2006-01-23 18:10:00,0.68769,0.68777,0.68747,0.6876,5898600004.0
2006-01-23 18:15:00,0.68762,0.68779,0.68758,0.68763,5223299991.0
2006-01-23 18:20:00,0.68766,0.68778,0.68762,0.6877,4830100007.0
2006-01-23 18:25:00,0.68773,0.68785,0.68766,0.68775,4050000009.0
2006-01-23 18:30:00,0.68774,0.6879,0.68762,0.68788,3692099986.0
2006-01-23 18:35:00,0.68788,0.68791,0.68774,0.68774,1719400012.0
2006-01-23 18:40:00,0.68775,0.68781,0.68762,0.68768,2541800016.0
2006-01-23 18:45:00,0.68768,0.68786,0.68766,0.68783,1413300011.0
2006-01-23 18:50:00,0.68782,0.68798,0.68779,0.68788,2006999985.0
2006-01-23 18:55:00,0.68787,0.68799,0.68782,0.68794,3297899982.0
2006-01-23 19:00:00,0.68795,0.68819,0.68788,0.6881,1963299992.0
2006-01-23 19:05:00,0.68807,0.68822,0.68798,0.68805,2935299993.0
2006-01-23 19:10:00,0.68805,0.68817,0.68797,0.68813,1468500003.0
2006-01-23 19:15:00,0.68808,0.68841,0.68796,0.68835,1718300008.0
2006-01-23 19:20:00,0.68833,0.68841,0.68826,0.6884,1218999996.0
2006-01-23 19:25:00,0.68841,0.68842,0.68812,0.6882,2167300009.0
2006-01-23 19:30:00,0.68816,0.68835,0.68808,0.68831,2288500006.0
2006-01-23 19:35:00,0.68827,0.68838,0.68823,0.68831,2347899989.0
2006-01-23 19:40:00,0.68829,0.6885,0.68822,0.68822,1997699998.0
2006-01-23 19:45:00,0.68825,0.68828,0.68809,0.68814,1092799995.0
2006-01-23 19:50:00,0.6881,0.68819,0.68804,0.68819,1337100005.0
2006-01-23 19:55:00,0.68824,0.68824,0.68808,0.68811,1712900003.0
2006-01-23 20:00:00,0.68817,0.68821,0.68782,0.6879,1084999991.0
2006-01-23 20:05:00,0.68788,0.68793,0.68759,0.6879,1309399999.0
2006-01-23 20:10:00,0.68787,0.68795,0.68777,0.68788,2293599984.0
2006-01-23 20:15:00,0.6879,0.68795,0.68761,0.68765,2181599994.0
2006-01-23 20:20:00,0.68768,0.68788,0.68767,0.68778,1289799993.0
2006-01-23 20:25:00,0.6878,0.68792,0.68776,0.68777,3104699998.0
2006-01-23 20:30:00,0.68778,0.68795,0.68775,0.68782,5148199999.0
2006-01-23 20:35:00,0.68785,0.68795,0.68777,0.68787,2852599996.0
2006-01-23 20:40:00,0.68785,0.68791,0.68768,0.68778,2647499997.0
2006-01-23 20:45:00,0.68777,0.68787,0.68768,0.68781,2289300006.0
2006-01-23 20:50:00,0.6878,0.68788,0.68771,0.68788,4314499998.0
2006-01-23 20:55:00,0.68788,0.68788,0.6877,0.6877,5914499991.0
2006-01-23 21:00:00,0.68773,0.68791,0.68771,0.68787,5087300011.0
2006-01-23 21:05:00,0.68785,0.68796,0.68784,0.68791,2057699990.0
2006-01-23 21:10:00,0.68792,0.68835,0.6879,0.68828,1800200010.0
2006-01-23 21:15:00,0.6883,0.6884,0.68825,0.6883,1587200012.0
2006-01-23 21:20:00,0.68835,0.68839,0.68827,0.6883,2576999998.0
2006-01-23 21:25:00,0.68832,0.68839,0.68821,0.68825,1016600002.0
2006-01-23 21:30:00,0.6882,0.6883,0.68818,0.68825,1889600011.0
2006-01-23 21:35:00,0.68831,0.68837,0.6882,0.68835,992200000.0
2006-01-23 21:40:00,0.68832,0.6884,0.6882,0.68825,1417600001.0
2006-01-23 21:45:00,0.68822,0.68823,0.6881,0.68815,1170700003.0
2006-01-23 21:50:00,0.68815,0.68819,0.68804,0.68804,914500003.0
2006-01-23 21:55:00,0.68803,0.68829,0.688,0.68827,1110999996.0
2006-01-23 22:00:00,0.68823,0.68827,0.6881,0.68827,1630600003.0
2006-01-23 22:05:00,0.68824,0.6883,0.68817,0.68827,897699997.0
2006-01-23 22:10:00,0.6882,0.6883,0.68818,0.68824,925900006.0
2006-01-23 22:15:00,0.68823,0.68832,0.68815,0.68827,1631500005.0
2006-01-23 22:20:00,0.68832,0.6885,0.68827,0.68836,1829900002.0
2006-01-23 22:25:00,0.68835,0.68848,0.68832,0.6884,1276599991.0
2006-01-23 22:30:00,0.68845,0.68851,0.68834,0.68839,1076899994.0
2006-01-23 22:35:00,0.68843,0.6886,0.6884,0.68846,925599998.0
2006-01-23 22:40:00,0.68845,0.68846,0.68835,0.68844,1045400000.0
2006-01-23 22:45:00,0.68847,0.68854,0.68833,0.68839,858300010.0
2006-01-23 22:50:00,0.68845,0.68851,0.68838,0.68847,522000004.0
2006-01-23 22:55:00,0.68848,0.68849,0.68823,0.68823,946000007.0
2006-01-23 23:00:00,0.68807,0.68864,0.68807,0.68864,464499997.0
2006-01-23 23:05:00,0.68867,0.68879,0.68858,0.68875,650600003.0
2006-01-23 23:10:00,0.6887,0.68874,0.68858,0.68867,892200003.0
2006-01-23 23:15:00,0.68865,0.6888,0.68855,0.68855,640799999.0
2006-01-23 23:20:00,0.68853,0.68857,0.68826,0.68837,877299994.0
2006-01-23 23:25:00,0.68832,0.68838,0.68821,0.68825,592700001.0
2006-01-23 23:30:00,0.68829,0.68839,0.6882,0.68829,901899996.0
2006-01-23 23:35:00,0.6884,0.68853,0.68835,0.6885,768900011.0
2006-01-23 23:40:00,0.68847,0.6885,0.68837,0.68847,537599991.0
2006-01-23 23:45:00,0.68845,0.68852,0.68837,0.68847,591699999.0
2006-01-23 23:50:00,0.68844,0.68847,0.68833,0.68835,457199999.0
2006-01-23 23:55:00,0.68842,0.68843,0.68802,0.6883,587900000.0
2006-01-24 00:00:00,0.68827,0.68832,0.68759,0.68814,870300001.0
2006-01-24 00:05:00,0.68792,0.68816,0.68771,0.68789,1035500001.0
2006-01-24 00:10:00,0.68748,0.68812,0.68748,0.68778,1167100003.0
2006-01-24 00:15:00,0.6879,0.68822,0.68772,0.68807,829400002.0
2006-01-24 00:20:00,0.68777,0.68811,0.68762,0.68777,798100008.0
2006-01-24 00:25:00,0.68774,0.68804,0.68749,0.68799,770699998.0
2006-01-24 00:30:00,0.68775,0.68798,0.68746,0.68798,744100004.0
2006-01-24 00:35:00,0.68773,0.68816,0.68767,0.6881,441600004.0
2006-01-24 00:40:00,0.68808,0.68812,0.68797,0.68803,661200001.0
2006-01-24 00:45:00,0.68807,0.68808,0.68788,0.6879,624200004.0
2006-01-24 00:50:00,0.68793,0.68819,0.68792,0.68812,434600002.0
2006-01-24 00:55:00,0.68817,0.68825,0.6881,0.68815,550199994.0
2006-01-24 01:00:00,0.68812,0.6885,0.6881,0.6885,672299997.0
2006-01-24 01:05:00,0.68846,0.68869,0.6884,0.68853,796399990.0
2006-01-24 01:10:00,0.68853,0.68859,0.68843,0.68847,961799994.0
2006-01-24 01:15:00,0.68843,0.68864,0.6884,0.6885,602399993.0
2006-01-24 01:20:00,0.68848,0.68862,0.68843,0.68843,537799997.0
2006-01-24 01:25:00,0.68837,0.68849,0.68821,0.68843,710500003.0
2006-01-24 01:30:00,0.68842,0.68845,0.68817,0.68833,488700001.0
2006-01-24 01:35:00,0.68826,0.68866,0.6882,0.68847,641199991.0
2006-01-24 01:40:00,0.68841,0.68874,0.68841,0.68872,821200004.0
2006-01-24 01:45:00,0.68868,0.68874,0.68842,0.68861,621500001.0
2006-01-24 01:50:00,0.68861,0.68866,0.6884,0.68844,836899995.0
2006-01-24 01:55:00,0.68831,0.68866,0.68821,0.68859,716099999.0
2006-01-24 02:00:00,0.68853,0.68854,0.68782,0.68787,670599997.0
2006-01-24 02:05:00,0.68781,0.68805,0.68772,0.68795,582899997.0
2006-01-24 02:10:00,0.68793,0.68802,0.68783,0.68789,494600000.0
2006-01-24 02:15:00,0.68784,0.68813,0.6878,0.6881,689400005.0
2006-01-24 02:20:00,0.68812,0.68826,0.68812,0.68815,579099999.0
2006-01-24 02:25:00,0.68814,0.68818,0.68805,0.68813,745399998.0
2006-01-24 02:30:00,0.6881,0.68814,0.68793,0.688,488300002.0
2006-01-24 02:35:00,0.688,0.68804,0.68785,0.68795,715500001.0
2006-01-24 02:40:00,0.688,0.68805,0.68789,0.68805,515099996.0
2006-01-24 02:45:00,0.68796,0.68812,0.68789,0.68805,573600006.0
2006-01-24 02:50:00,0.68802,0.68833,0.68802,0.68824,699399998.0
2006-01-24 02:55:00,0.68824,0.68837,0.68818,0.68836,867899999.0
2006-01-24 03:00:00,0.68838,0.68851,0.68833,0.68835,624199995.0
2006-01-24 03:05:00,0.68838,0.68843,0.68828,0.6883,595099995.0
2006-01-24 03:10:00,0.68834,0.68834,0.68801,0.68805,737800004.0
2006-01-24 03:15:00,0.68804,0.68819,0.68803,0.68805,797100014.0
2006-01-24 03:20:00,0.68811,0.68826,0.68809,0.68815,680699999.0
2006-01-24 03:25:00,0.68817,0.68829,0.68817,0.68822,563500006.0
2006-01-24 03:30:00,0.68814,0.68821,0.68801,0.68804,928500008.0
2006-01-24 03:35:00,0.68798,0.68817,0.68798,0.6881,511099991.0
2006-01-24 03:40:00,0.68807,0.68817,0.68798,0.68816,471799997.0
2006-01-24 03:45:00,0.68815,0.68822,0.6881,0.68813,299900002.0
2006-01-24 03:50:00,0.6881,0.68823,0.6881,0.68817,451599999.0
2006-01-24 03:55:00,0.68817,0.6882,0.68803,0.68803,471699992.0
2006-01-24 04:00:00,0.68814,0.68827,0.68814,0.68823,673100000.0
2006-01-24 04:05:00,0.68825,0.6883,0.68819,0.6882,346299998.0
2006-01-24 04:10:00,0.6882,0.68825,0.68815,0.68815,418700003.0
2006-01-24 04:15:00,0.68823,0.68834,0.68822,0.68827,725599998.0
2006-01-24 04:20:00,0.68828,0.68833,0.68818,0.68822,958299998.0
2006-01-24 04:25:00,0.68823,0.68828,0.68795,0.68807,457300001.0
2006-01-24 04:30:00,0.68807,0.68823,0.68801,0.68808,621199999.0
2006-01-24 04:35:00,0.6881,0.68815,0.68798,0.6881,611100003.0
2006-01-24 04:40:00,0.68817,0.68819,0.68801,0.68812,657600002.0
2006-01-24 04:45:00,0.68805,0.68822,0.68802,0.68818,749399992.0
2006-01-24 04:50:00,0.68815,0.68824,0.68807,0.68811,788300003.0
2006-01-24 04:55:00,0.68808,0.68821,0.68805,0.68809,494799992.0
2006-01-24 05:00:00,0.68805,0.68817,0.68805,0.68817,376200002.0
2006-01-24 05:05:00,0.68817,0.68823,0.68809,0.68823,646999996.0
2006-01-24 05:10:00,0.68817,0.68823,0.68815,0.68818,480000002.0
2006-01-24 05:15:00,0.68818,0.68823,0.68815,0.68818,498900002.0
2006-01-24 05:20:00,0.68818,0.6882,0.68815,0.68815,291200000.0
2006-01-24 05:25:00,0.6882,0.6883,0.68815,0.68825,444400000.0
2006-01-24 05:30:00,0.68825,0.68834,0.68824,0.68827,581299994.0
2006-01-24 05:35:00,0.6883,0.68834,0.68824,0.6883,364399999.0
2006-01-24 05:40:00,0.68836,0.68854,0.68831,0.68848,735099994.0
2006-01-24 05:45:00,0.68843,0.68849,0.68829,0.6883,505099995.0
2006-01-24 05:50:00,0.68834,0.68838,0.68827,0.68835,602100002.0
2006-01-24 05:55:00,0.68835,0.68837,0.68823,0.68831,509799999.0
2006-01-24 06:00:00,0.68835,0.68841,0.68829,0.68832,446700003.0
2006-01-24 06:05:00,0.68833,0.68835,0.68825,0.68835,408700002.0
2006-01-24 06:10:00,0.68835,0.68837,0.68813,0.68826,443700005.0
2006-01-24 06:15:00,0.68829,0.68844,0.68825,0.68832,615000000.0
2006-01-24 06:20:00,0.6883,0.68847,0.6883,0.68837,656399998.0
2006-01-24 06:25:00,0.68838,0.68845,0.68831,0.68839,426800000.0
2006-01-24 06:30:00,0.68838,0.68838,0.68825,0.6883,286500003.0
2006-01-24 06:35:00,0.68827,0.6883,0.6882,0.68825,263000000.0
2006-01-24 06:40:00,0.6883,0.68836,0.68823,0.68825,736399996.0
2006-01-24 06:45:00,0.68832,0.6884,0.68823,0.68828,593700000.0
2006-01-24 06:50:00,0.68827,0.68833,0.68823,0.68827,144399999.0
2006-01-24 06:55:00,0.68833,0.68839,0.68825,0.68837,533799998.0
2006-01-24 07:00:00,0.68832,0.68838,0.68832,0.68838,430500002.0
2006-01-24 07:05:00,0.68837,0.6884,0.6883,0.68835,486000000.0
2006-01-24 07:10:00,0.68832,0.68837,0.68828,0.68832,538399996.0
2006-01-24 07:15:00,0.68835,0.6884,0.68832,0.68838,511600005.0
2006-01-24 07:20:00,0.68837,0.68841,0.68828,0.6884,692700001.0
2006-01-24 07:25:00,0.68839,0.68843,0.68825,0.68832,755800002.0
2006-01-24 07:30:00,0.68829,0.68838,0.68826,0.68838,706700001.0
2006-01-24 07:35:00,0.68838,0.6886,0.68826,0.68855,655699997.0
2006-01-24 07:40:00,0.68859,0.68864,0.68839,0.68854,809699996.0
2006-01-24 07:45:00,0.68852,0.68867,0.6884,0.68847,687500002.0
2006-01-24 07:50:00,0.68852,0.68866,0.68845,0.68845,689900003.0
2006-01-24 07:55:00,0.68839,0.68865,0.68839,0.6886,709299991.0
2006-01-24 08:00:00,0.68855,0.6887,0.68848,0.68864,851499998.0
2006-01-24 08:05:00,0.68864,0.68867,0.68848,0.6886,561000002.0
2006-01-24 08:10:00,0.68866,0.68869,0.68845,0.68848,579099988.0
2006-01-24 08:15:00,0.68843,0.68861,0.68843,0.68856,1003799988.0
2006-01-24 08:20:00,0.68852,0.68857,0.68843,0.68853,676800002.0
2006-01-24 08:25:00,0.68852,0.68858,0.68843,0.68845,516399997.0
2006-01-24 08:30:00,0.68844,0.68861,0.6884,0.68858,733300004.0
2006-01-24 08:35:00,0.68856,0.68864,0.68806,0.68835,803700004.0
2006-01-24 08:40:00,0.68833,0.68846,0.68828,0.68846,773999999.0
2006-01-24 08:45:00,0.68842,0.68842,0.68823,0.68835,603000009.0
2006-01-24 08:50:00,0.68841,0.68854,0.68825,0.68848,720899994.0
2006-01-24 08:55:00,0.68852,0.68871,0.68847,0.68854,523699998.0
2006-01-24 09:00:00,0.68857,0.68867,0.68836,0.68842,721499998.0
2006-01-24 09:05:00,0.68836,0.68876,0.68836,0.68867,866599998.0
2006-01-24 09:10:00,0.68868,0.68877,0.68832,0.68832,519100005.0
2006-01-24 09:15:00,0.68825,0.68845,0.6881,0.6883,785700002.0
2006-01-24 09:20:00,0.68837,0.68852,0.68822,0.68835,731499994.0
2006-01-24 09:25:00,0.68837,0.68837,0.68825,0.68827,759299996.0
2006-01-24 09:30:00,0.68824,0.68877,0.68815,0.68871,552200000.0
2006-01-24 09:35:00,0.68873,0.6888,0.68827,0.68841,688199994.0
2006-01-24 09:40:00,0.68839,0.68849,0.68829,0.68838,955799999.0
2006-01-24 09:45:00,0.68834,0.6884,0.68826,0.6883,849100010.0
2006-01-24 09:50:00,0.68827,0.68837,0.68818,0.68822,682000007.0
2006-01-24 09:55:00,0.68819,0.68835,0.68816,0.68825,656999998.0
2006-01-24 10:00:00,0.68824,0.68832,0.68814,0.6882,732099990.0
2006-01-24 10:05:00,0.68814,0.68824,0.68812,0.68821,694900005.0
2006-01-24 10:10:00,0.68818,0.68863,0.68804,0.68859,563399996.0
2006-01-24 10:15:00,0.68877,0.6888,0.68856,0.68859,619699993.0
2006-01-24 10:20:00,0.68857,0.68873,0.68842,0.68868,873300006.0
2006-01-24 10:25:00,0.68875,0.68901,0.68875,0.68884,1051399996.0
2006-01-24 10:30:00,0.68882,0.68914,0.68876,0.68884,897899996.0
2006-01-24 10:35:00,0.68886,0.68892,0.6887,0.6889,705900000.0
2006-01-24 10:40:00,0.68895,0.68896,0.68876,0.68877,671100001.0
2006-01-24 10:45:00,0.68878,0.68897,0.68873,0.68883,965599998.0
2006-01-24 10:50:00,0.68881,0.68882,0.6886,0.6886,613899991.0
2006-01-24 10:55:00,0.68862,0.68873,0.68828,0.68837,795600006.0
2006-01-24 11:00:00,0.68835,0.68858,0.68826,0.68846,667900000.0
2006-01-24 11:05:00,0.68846,0.68849,0.68834,0.68846,723600003.0
2006-01-24 11:10:00,0.68842,0.6886,0.68832,0.68857,738699999.0
2006-01-24 11:15:00,0.68861,0.68867,0.68845,0.68853,920300002.0
2006-01-24 11:20:00,0.68853,0.68865,0.68848,0.68854,755599994.0
2006-01-24 11:25:00,0.6885,0.6886,0.68849,0.68853,600000001.0
2006-01-24 11:30:00,0.68856,0.68858,0.68837,0.68842,863799998.0
2006-01-24 11:35:00,0.68838,0.68838,0.6881,0.68829,843700004.0
2006-01-24 11:40:00,0.6883,0.68831,0.68789,0.68789,584900006.0
2006-01-24 11:45:00,0.68783,0.68789,0.68759,0.68781,656500003.0
2006-01-24 11:50:00,0.68775,0.68797,0.68775,0.6879,762500002.0
2006-01-24 11:55:00,0.68794,0.68823,0.68787,0.68823,827800004.0
2006-01-24 12:00:00,0.68818,0.68833,0.68814,0.68817,731499998.0
2006-01-24 12:05:00,0.68818,0.68838,0.68818,0.68824,539100003.0
2006-01-24 12:10:00,0.68825,0.68833,0.68815,0.68829,849100000.0
2006-01-24 12:15:00,0.68831,0.68841,0.68822,0.6883,814300002.0
2006-01-24 12:20:00,0.68831,0.68831,0.68815,0.68824,817400007.0
2006-01-24 12:25:00,0.68822,0.68822,0.68797,0.68805,832100000.0
2006-01-24 12:30:00,0.68802,0.6881,0.68793,0.68808,695499998.0
2006-01-24 12:35:00,0.68806,0.68811,0.68785,0.68793,586500002.0
2006-01-24 12:40:00,0.68786,0.68792,0.68778,0.68788,738200002.0
2006-01-24 12:45:00,0.68788,0.68808,0.68783,0.688,621099995.0
2006-01-24 12:50:00,0.68802,0.68806,0.68795,0.68802,780900001.0
2006-01-24 12:55:00,0.688,0.68815,0.68799,0.68807,545899999.0
2006-01-24 13:00:00,0.68815,0.68837,0.68813,0.6883,646799989.0
2006-01-24 13:05:00,0.68818,0.68818,0.68798,0.68813,784400003.0
2006-01-24 13:10:00,0.68805,0.6881,0.6878,0.68791,864499989.0
2006-01-24 13:15:00,0.68783,0.68785,0.68762,0.68775,788100000.0
2006-01-24 13:20:00,0.68784,0.68797,0.68782,0.68797,585799997.0
2006-01-24 13:25:00,0.68793,0.68797,0.68781,0.68795,546699993.0
2006-01-24 13:30:00,0.68796,0.68797,0.68771,0.68782,676500004.0
2006-01-24 13:35:00,0.68781,0.68788,0.68769,0.68772,592000001.0
2006-01-24 13:40:00,0.6878,0.6878,0.68761,0.68771,509899998.0
2006-01-24 13:45:00,0.68774,0.68785,0.68769,0.68773,675800003.0
2006-01-24 13:50:00,0.68771,0.68784,0.68763,0.68773,655799998.0
2006-01-24 13:55:00,0.68776,0.6878,0.68758,0.68775,679300001.0
2006-01-24 14:00:00,0.6877,0.68808,0.68766,0.68783,791599994.0
2006-01-24 14:05:00,0.68779,0.68799,0.68779,0.6879,863899994.0
2006-01-24 14:10:00,0.68792,0.6881,0.68788,0.68804,537299999.0
2006-01-24 14:15:00,0.68807,0.68823,0.68797,0.68797,815199991.0
2006-01-24 14:20:00,0.68798,0.68824,0.68795,0.68817,718899997.0
2006-01-24 14:25:00,0.68815,0.68821,0.68791,0.68794,916299994.0
2006-01-24 14:30:00,0.68786,0.68799,0.68786,0.68796,597499999.0
2006-01-24 14:35:00,0.68793,0.68804,0.68774,0.6878,633800004.0
2006-01-24 14:40:00,0.68779,0.68784,0.68766,0.68768,985700010.0
2006-01-24 14:45:00,0.68771,0.68786,0.6877,0.68776,654099999.0
2006-01-24 14:50:00,0.68777,0.68781,0.68772,0.68776,534199998.0
2006-01-24 14:55:00,0.68773,0.68782,0.68763,0.68779,864499996.0
2006-01-24 15:00:00,0.68778,0.68787,0.68755,0.68767,720099996.0
2006-01-24 15:05:00,0.68767,0.68774,0.68753,0.68759,649499999.0
2006-01-24 15:10:00,0.68766,0.68775,0.68757,0.68757,667700003.0
2006-01-24 15:15:00,0.68759,0.68768,0.6875,0.68757,781999994.0
2006-01-24 15:20:00,0.6876,0.68765,0.68743,0.68745,648000012.0
2006-01-24 15:25:00,0.68743,0.68751,0.68723,0.68723,556600003.0
2006-01-24 15:30:00,0.68722,0.68732,0.68715,0.68724,694099999.0
2006-01-24 15:35:00,0.68728,0.68732,0.68676,0.68702,679000001.0
2006-01-24 15:40:00,0.68704,0.68704,0.6868,0.68682,719700005.0
2006-01-24 15:45:00,0.68685,0.68691,0.68652,0.68655,506400000.0
2006-01-24 15:50:00,0.68656,0.68668,0.68647,0.68661,611300008.0
2006-01-24 15:55:00,0.68665,0.68683,0.68661,0.68672,716500010.0
2006-01-24 16:00:00,0.68674,0.68695,0.6867,0.68686,750299995.0
2006-01-24 16:05:00,0.68682,0.6872,0.68682,0.6872,723599997.0
2006-01-24 16:10:00,0.68719,0.68729,0.68713,0.68721,873700007.0
2006-01-24 16:15:00,0.6872,0.68727,0.68711,0.68722,595400001.0
2006-01-24 16:20:00,0.68719,0.68719,0.68704,0.68708,991100002.0
2006-01-24 16:25:00,0.6871,0.68719,0.68706,0.68715,692599988.0
2006-01-24 16:30:00,0.68714,0.68715,0.6868,0.6868,605499996.0
2006-01-24 16:35:00,0.68688,0.68698,0.68676,0.68678,832799989.0
2006-01-24 16:40:00,0.68677,0.68692,0.68673,0.68691,649799996.0
2006-01-24 16:45:00,0.68691,0.68696,0.68668,0.68668,541500005.0
2006-01-24 16:50:00,0.68671,0.68705,0.68671,0.68702,674900005.0
2006-01-24 16:55:00,0.68703,0.68722,0.68698,0.68712,776999992.0
2006-01-24 17:00:00,0.68715,0.68728,0.68709,0.68717,660499996.0
2006-01-24 17:05:00,0.68715,0.68744,0.68715,0.68737,841000001.0
2006-01-24 17:10:00,0.6874,0.68743,0.68719,0.68738,674600003.0
2006-01-24 17:15:00,0.68735,0.68738,0.68722,0.68722,822800003.0
2006-01-24 17:20:00,0.68727,0.68738,0.68717,0.68733,840900006.0
2006-01-24 17:25:00,0.68739,0.68746,0.6873,0.6874,799299999.0
2006-01-24 17:30:00,0.68742,0.68756,0.68739,0.68739,556200005.0
2006-01-24 17:35:00,0.68742,0.68751,0.68742,0.68751,520100006.0
2006-01-24 17:40:00,0.68747,0.68748,0.6873,0.68742,628799997.0
2006-01-24 17:45:00,0.68742,0.68752,0.68739,0.68752,630799995.0
2006-01-24 17:50:00,0.68754,0.68756,0.68738,0.68742,647599997.0
2006-01-24 17:55:00,0.68738,0.68781,0.68735,0.68777,676999996.0
2006-01-24 18:00:00,0.6877,0.68771,0.68753,0.68766,5284900012.0
2006-01-24 18:05:00,0.68758,0.68765,0.6867,0.68759,6014799990.0
2006-01-24 18:10:00,0.68758,0.68771,0.68746,0.68761,5768699998.0
2006-01-24 18:15:00,0.68769,0.68786,0.6876,0.68776,3506000001.0
2006-01-24 18:20:00,0.6877,0.68778,0.68759,0.68762,4829099993.0
2006-01-24 18:25:00,0.68762,0.68773,0.6876,0.68769,4105100011.0
2006-01-24 18:30:00,0.68771,0.68771,0.68758,0.68763,4052299987.0
2006-01-24 18:35:00,0.68764,0.68764,0.68742,0.68748,1978899987.0
2006-01-24 18:40:00,0.6875,0.68766,0.68746,0.68748,2597999987.0
2006-01-24 18:45:00,0.68749,0.6876,0.68739,0.68745,1085000001.0
2006-01-24 18:50:00,0.68742,0.68749,0.68727,0.68735,1958599991.0
2006-01-24 18:55:00,0.68729,0.68731,0.68679,0.68681,2518800003.0
2006-01-24 19:00:00,0.6868,0.68695,0.68662,0.68662,2027600002.0
2006-01-24 19:05:00,0.68662,0.68695,0.68661,0.68689,2906099999.0
2006-01-24 19:10:00,0.68689,0.68689,0.6866,0.68673,1145700000.0
2006-01-24 19:15:00,0.68673,0.68692,0.6867,0.68685,1862999992.0
2006-01-24 19:20:00,0.68682,0.68693,0.68678,0.68693,1400299999.0
2006-01-24 19:25:00,0.6869,0.68721,0.68688,0.68716,2028299995.0
2006-01-24 19:30:00,0.68714,0.68728,0.68705,0.6872,2244199993.0
2006-01-24 19:35:00,0.6872,0.68739,0.68716,0.68739,2385500012.0
2006-01-24 19:40:00,0.68737,0.68745,0.68701,0.68702,2080700000.0
2006-01-24 19:45:00,0.68705,0.68714,0.68698,0.68712,1156600007.0
2006-01-24 19:50:00,0.68713,0.68726,0.68705,0.68715,1150299997.0
2006-01-24 19:55:00,0.6872,0.6872,0.68702,0.68707,1286199999.0
2006-01-24 20:00:00,0.68716,0.68716,0.68697,0.68701,896299988.0
2006-01-24 20:05:00,0.687,0.68703,0.68692,0.68693,1382600008.0
2006-01-24 20:10:00,0.68689,0.68702,0.68677,0.68698,2026699990.0
2006-01-24 20:15:00,0.68697,0.68698,0.68683,0.68683,2430699998.0
2006-01-24 20:20:00,0.68683,0.68699,0.68682,0.6869,1288099995.0
2006-01-24 20:25:00,0.6869,0.68702,0.68688,0.68697,2993300001.0
2006-01-24 20:30:00,0.68698,0.68718,0.68693,0.68717,4772999972.0
2006-01-24 20:35:00,0.68721,0.68727,0.68712,0.68718,2535900011.0
2006-01-24 20:40:00,0.6872,0.68728,0.68714,0.6872,2800700008.0
2006-01-24 20:45:00,0.68722,0.68729,0.68715,0.68722,2037700008.0
2006-01-24 20:50:00,0.6872,0.68728,0.68709,0.68725,4411500007.0
2006-01-24 20:55:00,0.68727,0.6873,0.68709,0.68714,5118699997.0
2006-01-24 21:00:00,0.68718,0.68727,0.68695,0.68695,4545499998.0
2006-01-24 21:05:00,0.6869,0.68724,0.6869,0.68715,2291899989.0
2006-01-24 21:10:00,0.68717,0.68724,0.68707,0.68708,1652700006.0
2006-01-24 21:15:00,0.68709,0.68713,0.68673,0.68675,1611200006.0
2006-01-24 21:20:00,0.68677,0.68717,0.68664,0.68707,2503599986.0
2006-01-24 21:25:00,0.68707,0.68729,0.68698,0.68724,1114600002.0
2006-01-24 21:30:00,0.68718,0.68726,0.68706,0.68713,1982199996.0
2006-01-24 21:35:00,0.68715,0.68725,0.68709,0.68725,973099998.0
2006-01-24 21:40:00,0.68723,0.6875,0.68723,0.68749,1320800004.0
2006-01-24 21:45:00,0.68756,0.68768,0.68747,0.68759,956099997.0
2006-01-24 21:50:00,0.68755,0.68761,0.68735,0.68758,978899990.0
2006-01-24 21:55:00,0.6876,0.68805,0.6876,0.68787,1104399995.0
2006-01-24 22:00:00,0.6878,0.68781,0.68752,0.68768,1754600004.0
2006-01-24 22:05:00,0.68765,0.68771,0.68763,0.6877,847999995.0
2006-01-24 22:10:00,0.68769,0.68787,0.68764,0.68786,982600009.0
2006-01-24 22:15:00,0.6879,0.68792,0.68769,0.68769,1689899989.0
2006-01-24 22:20:00,0.68768,0.68773,0.68758,0.68764,1722600004.0
2006-01-24 22:25:00,0.68765,0.68779,0.68751,0.68771,1207700001.0
2006-01-24 22:30:00,0.6877,0.6877,0.68753,0.68755,914000003.0
2006-01-24 22:35:00,0.68755,0.68778,0.68751,0.68776,922499997.0
2006-01-24 22:40:00,0.68775,0.68778,0.68757,0.68766,914700001.0
2006-01-24 22:45:00,0.68767,0.68778,0.68742,0.68745,999199994.0
2006-01-24 22:50:00,0.6875,0.68754,0.68729,0.68742,782200000.0
2006-01-24 22:55:00,0.68743,0.68751,0.68722,0.68722,994700003.0
2006-01-24 23:00:00,0.6871,0.68758,0.6871,0.68749,550400004.0
2006-01-24 23:05:00,0.68748,0.68761,0.68742,0.68747,764500005.0
2006-01-24 23:10:00,0.68746,0.68765,0.68746,0.68762,645599998.0
2006-01-24 23:15:00,0.68763,0.68786,0.68758,0.68784,371600000.0
2006-01-24 23:20:00,0.68796,0.68812,0.6879,0.68791,493999998.0
2006-01-24 23:25:00,0.68786,0.68793,0.68776,0.6878,639400003.0
2006-01-24 23:30:00,0.68782,0.68796,0.68773,0.68782,631700001.0
2006-01-24 23:35:00,0.68789,0.68795,0.6878,0.68787,500100001.0
2006-01-24 23:40:00,0.68785,0.68785,0.6877,0.68776,415899997.0
2006-01-24 23:45:00,0.68777,0.68788,0.68777,0.68783,307899999.0
2006-01-24 23:50:00,0.68782,0.6879,0.68777,0.68778,457300000.0
2006-01-24 23:55:00,0.68785,0.68791,0.6876,0.6879,527400000.0
2006-01-25 00:00:00,0.68787,0.68792,0.68724,0.68756,687599999.0
2006-01-25 00:05:00,0.6876,0.68785,0.68729,0.68758,708099994.0
2006-01-25 00:10:00,0.68712,0.68756,0.68711,0.68748,763100005.0
2006-01-25 00:15:00,0.68739,0.68761,0.68716,0.68746,563699997.0
2006-01-25 00:20:00,0.68737,0.6876,0.68699,0.68738,905400004.0
2006-01-25 00:25:00,0.68778,0.68778,0.68732,0.68732,890399997.0
2006-01-25 00:30:00,0.68739,0.68748,0.68725,0.68726,616700002.0
2006-01-25 00:35:00,0.68723,0.68736,0.6872,0.68729,335799999.0
2006-01-25 00:40:00,0.68732,0.68758,0.68723,0.68754,580399996.0
2006-01-25 00:45:00,0.68764,0.68774,0.68751,0.68757,576800003.0
2006-01-25 00:50:00,0.68768,0.68781,0.68764,0.68772,720900000.0
2006-01-25 00:55:00,0.68777,0.68789,0.68777,0.68786,660300001.0
2006-01-25 01:00:00,0.68783,0.68785,0.6877,0.68775,734600002.0
2006-01-25 01:05:00,0.68773,0.6878,0.68763,0.68766,599900002.0
2006-01-25 01:10:00,0.68771,0.68779,0.68765,0.68773,775600002.0
2006-01-25 01:15:00,0.6877,0.68781,0.68769,0.68774,702399995.0
2006-01-25 01:20:00,0.68776,0.68777,0.68761,0.68765,389200002.0
2006-01-25 01:25:00,0.68765,0.68776,0.68739,0.68749,689900007.0
2006-01-25 01:30:00,0.68742,0.68755,0.6873,0.68732,595799997.0
2006-01-25 01:35:00,0.68731,0.68741,0.68726,0.6874,928999996.0
2006-01-25 01:40:00,0.68738,0.68757,0.68734,0.68747,666300008.0
2006-01-25 01:45:00,0.68749,0.6876,0.68742,0.68753,567300003.0
2006-01-25 01:50:00,0.6875,0.68763,0.68749,0.68757,744700000.0
2006-01-25 01:55:00,0.68759,0.68771,0.68752,0.68752,768300001.0
2006-01-25 02:00:00,0.68749,0.68765,0.68743,0.68753,743599996.0
2006-01-25 02:05:00,0.68754,0.68754,0.6874,0.68743,732400001.0
2006-01-25 02:10:00,0.68744,0.68758,0.68733,0.68739,813500000.0
2006-01-25 02:15:00,0.68734,0.68741,0.68723,0.68729,593700004.0
2006-01-25 02:20:00,0.68727,0.6876,0.68721,0.68754,692300003.0
2006-01-25 02:25:00,0.68758,0.68802,0.68755,0.68802,779999995.0
2006-01-25 02:30:00,0.68801,0.68812,0.68796,0.68803,501400000.0
2006-01-25 02:35:00,0.68805,0.68812,0.68795,0.68797,853399998.0
2006-01-25 02:40:00,0.68796,0.68796,0.68768,0.6878,673200003.0
2006-01-25 02:45:00,0.6878,0.68799,0.68778,0.68789,781599999.0
2006-01-25 02:50:00,0.68789,0.688,0.68783,0.68793,618900004.0
2006-01-25 02:55:00,0.68791,0.68807,0.68783,0.68795,716099997.0
2006-01-25 03:00:00,0.68791,0.68791,0.6878,0.68785,413899997.0
2006-01-25 03:05:00,0.68791,0.68805,0.68782,0.688,591399998.0
2006-01-25 03:10:00,0.68805,0.68805,0.68792,0.68797,519000004.0
2006-01-25 03:15:00,0.68794,0.68797,0.68785,0.6879,535200001.0
2006-01-25 03:20:00,0.6879,0.68795,0.68782,0.6879,320800005.0
2006-01-25 03:25:00,0.68785,0.68804,0.68784,0.688,546300004.0
2006-01-25 03:30:00,0.688,0.6881,0.68798,0.68808,648099991.0
2006-01-25 03:35:00,0.68808,0.68817,0.68808,0.68814,746099998.0
2006-01-25 03:40:00,0.68808,0.68812,0.688,0.68805,627900006.0
2006-01-25 03:45:00,0.68804,0.68804,0.68791,0.68793,590800008.0
2006-01-25 03:50:00,0.6879,0.68808,0.6879,0.68804,627500007.0
2006-01-25 03:55:00,0.68803,0.68808,0.68788,0.68801,584700003.0
2006-01-25 04:00:00,0.68805,0.68814,0.688,0.68813,606599997.0
2006-01-25 04:05:00,0.68812,0.68821,0.688,0.68812,768800004.0
2006-01-25 04:10:00,0.68815,0.68815,0.68798,0.68798,450200001.0
2006-01-25 04:15:00,0.68803,0.68808,0.68796,0.68799,425100003.0
2006-01-25 04:20:00,0.68799,0.68814,0.68799,0.68807,448500000.0
2006-01-25 04:25:00,0.68804,0.68819,0.68793,0.68813,655300005.0
2006-01-25 04:30:00,0.68809,0.68819,0.688,0.68806,653000008.0
2006-01-25 04:35:00,0.68809,0.68813,0.68783,0.68786,936400003.0
2006-01-25 04:40:00,0.68787,0.68796,0.6876,0.68779,903999985.0
2006-01-25 04:45:00,0.68771,0.68783,0.68752,0.68755,775899996.0
2006-01-25 04:50:00,0.68752,0.68759,0.68746,0.68752,778399990.0
2006-01-25 04:55:00,0.68754,0.68775,0.68752,0.68775,535199999.0
2006-01-25 05:00:00,0.68772,0.68782,0.68766,0.68767,657800003.0
2006-01-25 05:05:00,0.68774,0.68783,0.68774,0.68783,709399994.0
2006-01-25 05:10:00,0.68779,0.68784,0.68773,0.68777,815800001.0
2006-01-25 05:15:00,0.68778,0.68785,0.68775,0.68785,597299999.0
2006-01-25 05:20:00,0.68783,0.68785,0.6878,0.6878,407899999.0
2006-01-25 05:25:00,0.68785,0.68797,0.6878,0.68788,556599998.0
2006-01-25 05:30:00,0.68786,0.6879,0.6878,0.68784,476199996.0
2006-01-25 05:35:00,0.68787,0.68794,0.68785,0.68787,345799995.0
2006-01-25 05:40:00,0.6879,0.6879,0.6878,0.68785,425600005.0
2006-01-25 05:45:00,0.68782,0.68803,0.68778,0.68795,588599997.0
2006-01-25 05:50:00,0.68801,0.68803,0.6879,0.68797,635399995.0
2006-01-25 05:55:00,0.68793,0.68817,0.68793,0.68812,501600009.0
2006-01-25 06:00:00,0.68809,0.68822,0.68791,0.68796,368700003.0
2006-01-25 06:05:00,0.68801,0.68813,0.68798,0.6881,854000000.0
2006-01-25 06:10:00,0.68816,0.68818,0.68802,0.6881,573500003.0
2006-01-25 06:15:00,0.68812,0.68814,0.688,0.68804,679099984.0
2006-01-25 06:20:00,0.68802,0.68822,0.68802,0.68813,648500006.0
2006-01-25 06:25:00,0.68814,0.68827,0.68814,0.68815,761200007.0
2006-01-25 06:30:00,0.68815,0.68823,0.68807,0.68807,489699998.0
2006-01-25 06:35:00,0.68802,0.68825,0.688,0.68825,791099994.0
2006-01-25 06:40:00,0.68826,0.68826,0.6881,0.6881,420999997.0
2006-01-25 06:45:00,0.68817,0.68821,0.68808,0.68815,557100002.0
2006-01-25 06:50:00,0.68819,0.6883,0.6881,0.68823,637500002.0
2006-01-25 06:55:00,0.6882,0.68827,0.6881,0.68815,623399993.0
2006-01-25 07:00:00,0.68809,0.68821,0.68805,0.68818,474799999.0
2006-01-25 07:05:00,0.6881,0.68815,0.68802,0.68803,768600002.0
2006-01-25 07:10:00,0.688,0.68805,0.68783,0.68787,798900003.0
2006-01-25 07:15:00,0.68791,0.68794,0.68757,0.68788,730699992.0
2006-01-25 07:20:00,0.6879,0.68803,0.68787,0.68794,796000001.0
2006-01-25 07:25:00,0.68793,0.68807,0.68767,0.68773,509300003.0
2006-01-25 07:30:00,0.68773,0.6879,0.68772,0.68776,572299998.0
2006-01-25 07:35:00,0.68776,0.68788,0.68765,0.68782,609299997.0
2006-01-25 07:40:00,0.68784,0.68801,0.68781,0.68796,782700002.0
2006-01-25 07:45:00,0.68793,0.68793,0.68781,0.68789,444700005.0
2006-01-25 07:50:00,0.68795,0.68796,0.68782,0.68785,569500000.0
2006-01-25 07:55:00,0.6879,0.68793,0.68766,0.68793,485499997.0
2006-01-25 08:00:00,0.68796,0.68838,0.68796,0.68823,750800004.0
2006-01-25 08:05:00,0.68821,0.68834,0.68793,0.688,519099998.0
2006-01-25 08:10:00,0.68798,0.68806,0.68792,0.68798,633600003.0
2006-01-25 08:15:00,0.6879,0.6879,0.68768,0.68773,555900000.0
2006-01-25 08:20:00,0.6877,0.68793,0.68769,0.68793,575699993.0
2006-01-25 08:25:00,0.68794,0.68817,0.68794,0.688,630399999.0
2006-01-25 08:30:00,0.68802,0.68812,0.68795,0.68802,697400001.0
2006-01-25 08:35:00,0.68795,0.68806,0.68788,0.68801,520700005.0
2006-01-25 08:40:00,0.68795,0.68813,0.68795,0.68807,749900002.0
2006-01-25 08:45:00,0.68803,0.68808,0.68795,0.68802,762300001.0
2006-01-25 08:50:00,0.688,0.68803,0.68795,0.68798,445900003.0
2006-01-25 08:55:00,0.68803,0.68811,0.68787,0.68795,624100002.0
2006-01-25 09:00:00,0.68796,0.68806,0.6878,0.68782,862599998.0
2006-01-25 09:05:00,0.68785,0.68785,0.68744,0.68767,668800004.0
2006-01-25 09:10:00,0.6877,0.68777,0.68759,0.68768,946200010.0
2006-01-25 09:15:00,0.68773,0.68796,0.68769,0.68789,574999999.0
2006-01-25 09:20:00,0.68787,0.68788,0.68765,0.6877,658499994.0
2006-01-25 09:25:00,0.68768,0.6878,0.68762,0.68766,546500003.0
2006-01-25 09:30:00,0.68769,0.68788,0.68769,0.68787,660199998.0
2006-01-25 09:35:00,0.68788,0.68806,0.68777,0.68795,625399994.0
2006-01-25 09:40:00,0.68797,0.68807,0.68778,0.68796,660900006.0
2006-01-25 09:45:00,0.68797,0.68801,0.68786,0.68798,682900009.0
2006-01-25 09:50:00,0.68799,0.68829,0.68793,0.68829,637000000.0
2006-01-25 09:55:00,0.68827,0.68831,0.68805,0.68805,628999999.0
2006-01-25 10:00:00,0.688,0.6881,0.68795,0.6881,841600011.0
2006-01-25 10:05:00,0.68807,0.68826,0.68798,0.68823,859000009.0
2006-01-25 10:10:00,0.68823,0.68824,0.68802,0.68816,626100002.0
2006-01-25 10:15:00,0.6882,0.68825,0.68802,0.68808,782300012.0
2006-01-25 10:20:00,0.68812,0.68826,0.68806,0.68825,512800009.0
2006-01-25 10:25:00,0.6882,0.68824,0.68806,0.6881,768099999.0
2006-01-25 10:30:00,0.6881,0.68846,0.6881,0.68839,701200002.0
2006-01-25 10:35:00,0.68845,0.68865,0.68822,0.68825,609700000.0
2006-01-25 10:40:00,0.68826,0.68833,0.68817,0.68828,795099995.0
2006-01-25 10:45:00,0.68827,0.68827,0.68809,0.68817,807800005.0
2006-01-25 10:50:00,0.68817,0.68834,0.68803,0.68825,757600009.0
2006-01-25 10:55:00,0.68824,0.68855,0.68821,0.68835,727200001.0
2006-01-25 11:00:00,0.68843,0.68867,0.68834,0.68841,826000001.0
2006-01-25 11:05:00,0.68837,0.68886,0.68837,0.68863,506500001.0
2006-01-25 11:10:00,0.68864,0.68875,0.68843,0.68855,747199996.0
2006-01-25 11:15:00,0.68861,0.68876,0.68848,0.68855,808500001.0
2006-01-25 11:20:00,0.68851,0.68878,0.6885,0.68853,931300005.0
2006-01-25 11:25:00,0.68847,0.68882,0.68846,0.68872,860600004.0
2006-01-25 11:30:00,0.6887,0.6887,0.68714,0.68782,889500004.0
2006-01-25 11:35:00,0.68788,0.68796,0.68778,0.68787,635200006.0
2006-01-25 11:40:00,0.68786,0.68803,0.68778,0.68798,1015200001.0
2006-01-25 11:45:00,0.68797,0.68797,0.68715,0.68743,770699995.0
2006-01-25 11:50:00,0.68738,0.68756,0.68707,0.68712,971099992.0
2006-01-25 11:55:00,0.68713,0.6872,0.6869,0.68709,822699996.0
2006-01-25 12:00:00,0.68704,0.6872,0.68692,0.68712,652999999.0
2006-01-25 12:05:00,0.68709,0.6872,0.68704,0.68707,869700005.0
2006-01-25 12:10:00,0.6871,0.68722,0.68708,0.68708,521999997.0
2006-01-25 12:15:00,0.68701,0.68727,0.68697,0.68723,843100005.0
2006-01-25 12:20:00,0.68723,0.68729,0.68714,0.68717,616100004.0
2006-01-25 12:25:00,0.68717,0.68719,0.68691,0.68695,659000000.0
2006-01-25 12:30:00,0.68694,0.68703,0.68677,0.68688,664999993.0
2006-01-25 12:35:00,0.68692,0.68697,0.68671,0.68671,531900012.0
2006-01-25 12:40:00,0.68664,0.687,0.68664,0.68693,616900001.0
2006-01-25 12:45:00,0.68702,0.68752,0.68702,0.68741,653600002.0
2006-01-25 12:50:00,0.68743,0.68747,0.68726,0.68728,726800007.0
2006-01-25 12:55:00,0.6873,0.68743,0.68714,0.68717,911999994.0
2006-01-25 13:00:00,0.6872,0.68728,0.68704,0.68712,612300001.0
2006-01-25 13:05:00,0.68707,0.68721,0.68705,0.68718,717199993.0
2006-01-25 13:10:00,0.68718,0.68737,0.68663,0.68669,584500000.0
2006-01-25 13:15:00,0.68668,0.68726,0.68666,0.68726,607499994.0
2006-01-25 13:20:00,0.68718,0.68723,0.68676,0.68697,495099998.0
2006-01-25 13:25:00,0.68689,0.68724,0.68672,0.68721,737299999.0
2006-01-25 13:30:00,0.68722,0.68734,0.68708,0.68712,840799991.0
2006-01-25 13:35:00,0.6871,0.68722,0.68687,0.68688,603499997.0
2006-01-25 13:40:00,0.68688,0.68689,0.68671,0.68683,501700002.0
2006-01-25 13:45:00,0.68678,0.68687,0.6866,0.68676,608200009.0
2006-01-25 13:50:00,0.68671,0.6869,0.6866,0.68686,781900003.0
2006-01-25 13:55:00,0.68681,0.68681,0.68661,0.68674,754899998.0
2006-01-25 14:00:00,0.68674,0.68688,0.6867,0.68681,649900009.0
2006-01-25 14:05:00,0.68674,0.68686,0.68672,0.68684,771000001.0
2006-01-25 14:10:00,0.68686,0.68696,0.68676,0.6868,825600006.0
2006-01-25 14:15:00,0.68679,0.687,0.68678,0.6869,682499996.0
2006-01-25 14:20:00,0.68693,0.68715,0.68687,0.68705,641600010.0
2006-01-25 14:25:00,0.68701,0.68701,0.6868,0.68695,859800003.0
2006-01-25 14:30:00,0.68687,0.68691,0.68676,0.68678,752899996.0
2006-01-25 14:35:00,0.68674,0.68686,0.68667,0.68679,686599995.0
2006-01-25 14:40:00,0.68682,0.68702,0.68682,0.68693,873699996.0
2006-01-25 14:45:00,0.68697,0.68704,0.68692,0.68698,560200000.0
2006-01-25 14:50:00,0.68698,0.68702,0.6868,0.68687,780300003.0
2006-01-25 14:55:00,0.6869,0.68706,0.68688,0.68696,764999997.0
2006-01-25 15:00:00,0.68695,0.68706,0.68686,0.68686,673800005.0
2006-01-25 15:05:00,0.6869,0.68696,0.68671,0.68673,518499996.0
2006-01-25 15:10:00,0.68679,0.68685,0.68653,0.68659,899000002.0
2006-01-25 15:15:00,0.68663,0.68669,0.68648,0.68653,681200005.0
2006-01-25 15:20:00,0.68654,0.68665,0.68645,0.68664,605500000.0
2006-01-25 15:25:00,0.68669,0.68669,0.68644,0.68653,610500009.0
2006-01-25 15:30:00,0.68651,0.68651,0.68605,0.68613,710300003.0
2006-01-25 15:35:00,0.68618,0.68635,0.68605,0.68628,641400001.0
2006-01-25 15:40:00,0.68628,0.68632,0.68607,0.68619,879200008.0
2006-01-25 15:45:00,0.68618,0.68619,0.68599,0.68604,729900000.0
2006-01-25 15:50:00,0.686,0.68625,0.686,0.68602,815499999.0
2006-01-25 15:55:00,0.68607,0.6861,0.68585,0.68593,875500007.0
2006-01-25 16:00:00,0.68599,0.68621,0.68587,0.68593,886500000.0
2006-01-25 16:05:00,0.68588,0.68608,0.68585,0.68608,680600005.0
2006-01-25 16:10:00,0.68606,0.68618,0.68588,0.686,529699997.0
2006-01-25 16:15:00,0.68598,0.68607,0.68584,0.68597,962499996.0
2006-01-25 16:20:00,0.68597,0.68597,0.68555,0.68576,872699990.0
2006-01-25 16:25:00,0.68581,0.68607,0.68574,0.68607,876199998.0
2006-01-25 16:30:00,0.6861,0.68636,0.6861,0.68621,635899994.0
2006-01-25 16:35:00,0.68623,0.68634,0.68613,0.68621,676300002.0
2006-01-25 16:40:00,0.68615,0.68615,0.68588,0.68603,657999997.0
2006-01-25 16:45:00,0.68592,0.68614,0.68579,0.68587,685099996.0
2006-01-25 16:50:00,0.68588,0.68592,0.68552,0.68576,1011000002.0
2006-01-25 16:55:00,0.68576,0.68601,0.68571,0.68576,772699994.0
2006-01-25 17:00:00,0.68582,0.68605,0.68578,0.68597,853600001.0
2006-01-25 17:05:00,0.68593,0.68623,0.68593,0.68603,904600003.0
2006-01-25 17:10:00,0.68609,0.6864,0.68604,0.68635,828099999.0
2006-01-25 17:15:00,0.68633,0.68643,0.68625,0.68631,810800009.0
2006-01-25 17:20:00,0.68635,0.68638,0.68619,0.68623,886300000.0
2006-01-25 17:25:00,0.68627,0.68637,0.68616,0.68635,615000003.0
2006-01-25 17:30:00,0.68639,0.68643,0.68629,0.68629,684999998.0
2006-01-25 17:35:00,0.68633,0.68641,0.68591,0.68599,784999997.0
2006-01-25 17:40:00,0.68598,0.68607,0.68589,0.68601,834599996.0
2006-01-25 17:45:00,0.68596,0.68596,0.68548,0.68548,884000010.0
2006-01-25 17:50:00,0.68543,0.68589,0.68542,0.68589,516200005.0
2006-01-25 17:55:00,0.68586,0.68614,0.68577,0.68612,927299994.0
2006-01-25 18:00:00,0.68606,0.68609,0.6859,0.68598,4702399987.0
2006-01-25 18:05:00,0.68592,0.68596,0.6851,0.68563,6065300001.0
2006-01-25 18:10:00,0.68571,0.68579,0.68556,0.68569,5316399988.0
2006-01-25 18:15:00,0.68574,0.68609,0.68571,0.68598,5041500005.0
2006-01-25 18:20:00,0.68598,0.68602,0.68569,0.6857,5198499993.0
2006-01-25 18:25:00,0.68567,0.68571,0.68542,0.6855,3964699984.0
2006-01-25 18:30:00,0.68552,0.68563,0.68543,0.68554,4170299985.0
2006-01-25 18:35:00,0.68556,0.68586,0.68547,0.68578,1742900006.0
2006-01-25 18:40:00,0.68578,0.68578,0.68544,0.68548,2750299997.0
2006-01-25 18:45:00,0.6855,0.68564,0.68521,0.68526,1406199998.0
2006-01-25 18:50:00,0.68522,0.68551,0.68521,0.68545,1926800002.0
2006-01-25 18:55:00,0.6854,0.68547,0.68526,0.68536,2901900002.0
2006-01-25 19:00:00,0.68533,0.6854,0.68524,0.68535,2486300007.0
2006-01-25 19:05:00,0.68531,0.6854,0.68517,0.68535,2956599995.0
2006-01-25 19:10:00,0.68539,0.68543,0.68532,0.68538,1356600008.0
2006-01-25 19:15:00,0.6854,0.68565,0.68539,0.68563,2116800003.0
2006-01-25 19:20:00,0.68563,0.6859,0.68563,0.6858,1519900001.0
2006-01-25 19:25:00,0.68581,0.68623,0.68579,0.68623,1972800014.0
2006-01-25 19:30:00,0.68621,0.68621,0.68603,0.68614,2650799992.0
2006-01-25 19:35:00,0.68615,0.68625,0.68601,0.6862,2370800015.0
2006-01-25 19:40:00,0.68617,0.68624,0.68613,0.68613,2161299990.0
2006-01-25 19:45:00,0.68614,0.6863,0.68606,0.68612,978500002.0
2006-01-25 19:50:00,0.68613,0.68635,0.68613,0.68628,1292800006.0
2006-01-25 19:55:00,0.68632,0.68635,0.68609,0.68617,1700399998.0
2006-01-25 20:00:00,0.68623,0.6863,0.68612,0.68615,1087099998.0
2006-01-25 20:05:00,0.68614,0.68618,0.68606,0.68614,1339000004.0
2006-01-25 20:10:00,0.68612,0.68615,0.68598,0.68598,2172499996.0
2006-01-25 20:15:00,0.68603,0.68619,0.68602,0.68614,2293800001.0
2006-01-25 20:20:00,0.68617,0.68629,0.68611,0.68617,1494400000.0
2006-01-25 20:25:00,0.68615,0.68632,0.68612,0.68627,2384700008.0
2006-01-25 20:30:00,0.68628,0.68632,0.68617,0.68626,4875899997.0
2006-01-25 20:35:00,0.68629,0.68629,0.68615,0.68619,3021099999.0
2006-01-25 20:40:00,0.6862,0.68629,0.68613,0.68615,2240500009.0
2006-01-25 20:45:00,0.68612,0.68631,0.68612,0.68626,2450800010.0
2006-01-25 20:50:00,0.68625,0.68634,0.68615,0.6862,4001500023.0
2006-01-25 20:55:00,0.68618,0.68624,0.68603,0.68612,4742099980.0
2006-01-25 21:00:00,0.68613,0.68624,0.6861,0.68616,5161599992.0
2006-01-25 21:05:00,0.68617,0.68626,0.68613,0.68625,1760600012.0
2006-01-25 21:10:00,0.68623,0.68641,0.68614,0.68638,1573599999.0
2006-01-25 21:15:00,0.68639,0.68647,0.68629,0.68634,1506800002.0
2006-01-25 21:20:00,0.68636,0.68683,0.68632,0.68675,2816599994.0
2006-01-25 21:25:00,0.68676,0.6868,0.68637,0.68644,792400003.0
2006-01-25 21:30:00,0.68646,0.6865,0.68641,0.68643,2093599991.0
2006-01-25 21:35:00,0.68646,0.68651,0.6864,0.68651,991900000.0
2006-01-25 21:40:00,0.68645,0.6867,0.68642,0.68659,1398799990.0
2006-01-25 21:45:00,0.68662,0.68686,0.68652,0.68676,1148399996.0
2006-01-25 21:50:00,0.68673,0.68678,0.68665,0.68668,818199998.0
2006-01-25 21:55:00,0.68666,0.68682,0.68655,0.68675,1154699997.0
2006-01-25 22:00:00,0.68678,0.6868,0.68653,0.6866,1703499999.0
2006-01-25 22:05:00,0.68657,0.6867,0.68654,0.68662,794200015.0
2006-01-25 22:10:00,0.68656,0.68664,0.68653,0.6866,893500003.0
2006-01-25 22:15:00,0.68658,0.6866,0.68643,0.68654,1412199995.0
2006-01-25 22:20:00,0.68648,0.68663,0.68643,0.68652,1636800006.0
2006-01-25 22:25:00,0.68648,0.68655,0.68636,0.68636,1588200000.0
2006-01-25 22:30:00,0.68636,0.68636,0.68612,0.68612,861099995.0
2006-01-25 22:35:00,0.68609,0.68618,0.68606,0.68608,1134800012.0
2006-01-25 22:40:00,0.68605,0.68609,0.68598,0.68608,982900003.0
2006-01-25 22:45:00,0.68611,0.68617,0.68603,0.68605,822300000.0
2006-01-25 22:50:00,0.68612,0.68618,0.68606,0.68608,840799997.0
2006-01-25 22:55:00,0.68608,0.68615,0.68589,0.686,1239599994.0
2006-01-25 23:00:00,0.68574,0.68618,0.68574,0.68615,621699998.0
2006-01-25 23:05:00,0.68618,0.68647,0.68616,0.68643,823100013.0
2006-01-25 23:10:00,0.68641,0.6866,0.68628,0.6863,766599999.0
2006-01-25 23:15:00,0.68625,0.68636,0.68603,0.68603,686200001.0
2006-01-25 23:20:00,0.68606,0.68613,0.68592,0.68597,483899999.0
2006-01-25 23:25:00,0.68597,0.68617,0.68597,0.6861,658200000.0
2006-01-25 23:30:00,0.68612,0.68614,0.686,0.6861,807300008.0
2006-01-25 23:35:00,0.68613,0.68631,0.68605,0.68625,492100001.0
2006-01-25 23:40:00,0.68625,0.68632,0.68607,0.68612,741999999.0
2006-01-25 23:45:00,0.68613,0.68635,0.68613,0.6863,416800005.0
2006-01-25 23:50:00,0.68612,0.6862,0.68603,0.68607,483799998.0
2006-01-25 23:55:00,0.68612,0.68617,0.68576,0.686,531999996.0
2006-01-26 00:00:00,0.68597,0.68606,0.68564,0.68584,768000002.0
2006-01-26 00:05:00,0.6858,0.68605,0.68549,0.68586,750099999.0
2006-01-26 00:10:00,0.68602,0.68611,0.68564,0.68578,748600001.0
2006-01-26 00:15:00,0.68583,0.68617,0.68567,0.68617,761300002.0
2006-01-26 00:20:00,0.68608,0.6861,0.68551,0.68595,957999999.0
2006-01-26 00:25:00,0.68605,0.6863,0.68605,0.68623,589400003.0
2006-01-26 00:30:00,0.6863,0.68637,0.68625,0.68634,634000003.0
2006-01-26 00:35:00,0.6863,0.68644,0.6863,0.68643,384399998.0
2006-01-26 00:40:00,0.68641,0.68641,0.68626,0.68628,557400002.0
2006-01-26 00:45:00,0.68626,0.68637,0.68625,0.68628,693600001.0
2006-01-26 00:50:00,0.68635,0.68641,0.68622,0.68637,557299994.0
2006-01-26 00:55:00,0.68642,0.68649,0.68635,0.68645,942300008.0
2006-01-26 01:00:00,0.68644,0.68652,0.68634,0.68644,441499996.0
2006-01-26 01:05:00,0.68647,0.68647,0.68634,0.68638,658100000.0
2006-01-26 01:10:00,0.68641,0.68663,0.68634,0.68662,657599994.0
2006-01-26 01:15:00,0.68662,0.6867,0.68635,0.6864,611000004.0
2006-01-26 01:20:00,0.68635,0.68637,0.68619,0.68629,764400001.0
2006-01-26 01:25:00,0.68631,0.68633,0.68616,0.68627,531500004.0
2006-01-26 01:30:00,0.68619,0.68628,0.68613,0.68618,494099998.0
2006-01-26 01:35:00,0.6862,0.68637,0.6862,0.68637,800499991.0
2006-01-26 01:40:00,0.68633,0.68639,0.68623,0.68627,699799998.0
2006-01-26 01:45:00,0.68629,0.68629,0.6862,0.68622,615599994.0
2006-01-26 01:50:00,0.6862,0.68625,0.68608,0.68617,699199993.0
2006-01-26 01:55:00,0.68617,0.68637,0.6861,0.68629,535199998.0
2006-01-26 02:00:00,0.68627,0.68637,0.68615,0.68623,801100000.0
2006-01-26 02:05:00,0.68622,0.6863,0.68616,0.6862,730100004.0
2006-01-26 02:10:00,0.6862,0.68627,0.68615,0.6862,545699993.0
2006-01-26 02:15:00,0.68616,0.68624,0.68606,0.68613,439699999.0
2006-01-26 02:20:00,0.68612,0.68621,0.68603,0.68615,653199999.0
2006-01-26 02:25:00,0.68614,0.68649,0.68614,0.68639,745700002.0
2006-01-26 02:30:00,0.68631,0.68635,0.68616,0.68629,547099993.0
2006-01-26 02:35:00,0.68633,0.68653,0.68633,0.68642,517900005.0
2006-01-26 02:40:00,0.68649,0.68664,0.68647,0.68655,607800000.0
2006-01-26 02:45:00,0.68646,0.68651,0.68637,0.68651,530500002.0
2006-01-26 02:50:00,0.68651,0.68651,0.6864,0.68644,478200009.0
2006-01-26 02:55:00,0.6864,0.6864,0.68625,0.68633,579300000.0
2006-01-26 03:00:00,0.68631,0.68662,0.68628,0.68655,773600001.0
2006-01-26 03:05:00,0.68654,0.68662,0.68639,0.68651,740199998.0
2006-01-26 03:10:00,0.68655,0.68664,0.6865,0.68659,590199995.0
2006-01-26 03:15:00,0.68662,0.68668,0.68656,0.68665,650200008.0
2006-01-26 03:20:00,0.68665,0.68673,0.68664,0.68673,618900008.0
2006-01-26 03:25:00,0.68668,0.68671,0.68661,0.68662,575399998.0
2006-01-26 03:30:00,0.6866,0.68672,0.68645,0.68651,970299985.0
2006-01-26 03:35:00,0.68652,0.68655,0.68628,0.68632,530599998.0
2006-01-26 03:40:00,0.68629,0.68639,0.6862,0.68624,450600006.0
2006-01-26 03:45:00,0.68629,0.68638,0.68627,0.68629,283599998.0
2006-01-26 03:50:00,0.68627,0.68638,0.68627,0.68635,422899995.0
2006-01-26 03:55:00,0.68633,0.68639,0.68623,0.68623,477699999.0
2006-01-26 04:00:00,0.68627,0.68639,0.68622,0.68633,684500004.0
2006-01-26 04:05:00,0.68635,0.68637,0.68627,0.68635,390400002.0
2006-01-26 04:10:00,0.68633,0.68638,0.68627,0.68627,321300004.0
2006-01-26 04:15:00,0.68633,0.68637,0.68632,0.68632,302200000.0
2006-01-26 04:20:00,0.68632,0.68642,0.68624,0.68642,458900003.0
2006-01-26 04:25:00,0.68642,0.68642,0.68625,0.68628,596800002.0
2006-01-26 04:30:00,0.68629,0.68635,0.6862,0.68633,830100001.0
2006-01-26 04:35:00,0.68635,0.68637,0.68621,0.68625,708899998.0
2006-01-26 04:40:00,0.68628,0.68635,0.68618,0.68624,742200001.0
2006-01-26 04:45:00,0.68611,0.68633,0.68604,0.68625,586600002.0
2006-01-26 04:50:00,0.68621,0.68627,0.68615,0.6862,483199998.0
2006-01-26 04:55:00,0.68618,0.68631,0.68607,0.68614,669399995.0
2006-01-26 05:00:00,0.6861,0.68629,0.6861,0.68621,500000000.0
2006-01-26 05:05:00,0.68615,0.68623,0.68609,0.68623,766400001.0
2006-01-26 05:10:00,0.68617,0.68628,0.68613,0.68617,468300001.0
2006-01-26 05:15:00,0.68617,0.68627,0.68612,0.6862,482799996.0
2006-01-26 05:20:00,0.68619,0.68626,0.68618,0.6862,386700002.0
2006-01-26 05:25:00,0.68626,0.68627,0.68615,0.68621,677900007.0
2006-01-26 05:30:00,0.68618,0.68622,0.68612,0.68619,491600003.0
2006-01-26 05:35:00,0.68625,0.68628,0.68617,0.68624,301000001.0
2006-01-26 05:40:00,0.68628,0.68629,0.68623,0.68625,416800005.0
2006-01-26 05:45:00,0.68621,0.68621,0.6861,0.6861,581399996.0
2006-01-26 05:50:00,0.68615,0.68621,0.68603,0.68606,759399997.0
2006-01-26 05:55:00,0.68607,0.68615,0.68598,0.68615,824199995.0
2006-01-26 06:00:00,0.68611,0.68618,0.68598,0.68604,538200001.0
2006-01-26 06:05:00,0.68603,0.68605,0.686,0.68605,458700003.0
2006-01-26 06:10:00,0.68605,0.68623,0.68601,0.68617,518699999.0
2006-01-26 06:15:00,0.68613,0.68614,0.68598,0.68598,927799996.0
2006-01-26 06:20:00,0.68602,0.68613,0.686,0.68604,445099995.0
2006-01-26 06:25:00,0.686,0.68605,0.68589,0.68597,507900000.0
2006-01-26 06:30:00,0.68598,0.68606,0.6859,0.68599,332000001.0
2006-01-26 06:35:00,0.68597,0.68622,0.68594,0.68613,620699993.0
2006-01-26 06:40:00,0.68613,0.68614,0.686,0.686,349200005.0
2006-01-26 06:45:00,0.6861,0.68612,0.68599,0.686,552299994.0
2006-01-26 06:50:00,0.68599,0.68617,0.68598,0.68616,452800005.0
2006-01-26 06:55:00,0.68615,0.6863,0.68611,0.68621,479699996.0
2006-01-26 07:00:00,0.68615,0.68626,0.68614,0.68625,843799997.0
2006-01-26 07:05:00,0.68617,0.68624,0.68617,0.68617,447700002.0
2006-01-26 07:10:00,0.68618,0.68641,0.68616,0.68628,594700005.0
2006-01-26 07:15:00,0.68629,0.6863,0.6861,0.68613,585000003.0
2006-01-26 07:20:00,0.68613,0.68622,0.68607,0.6861,338199998.0
2006-01-26 07:25:00,0.68609,0.68619,0.686,0.68613,523100009.0
2006-01-26 07:30:00,0.68612,0.68612,0.686,0.68605,893200000.0
2006-01-26 07:35:00,0.68605,0.68613,0.686,0.68608,481900002.0
2006-01-26 07:40:00,0.6861,0.68624,0.68607,0.68617,675600002.0
2006-01-26 07:45:00,0.68615,0.68626,0.68615,0.68623,533300005.0
2006-01-26 07:50:00,0.68624,0.68624,0.68612,0.68612,382400003.0
2006-01-26 07:55:00,0.68615,0.68618,0.68603,0.68608,517399999.0
2006-01-26 08:00:00,0.68605,0.68609,0.68594,0.68604,740200003.0
2006-01-26 08:05:00,0.68605,0.68622,0.68603,0.6862,603600000.0
2006-01-26 08:10:00,0.68623,0.68634,0.68611,0.68634,625000002.0
2006-01-26 08:15:00,0.68631,0.68631,0.68617,0.6862,640200002.0
2006-01-26 08:20:00,0.68616,0.68624,0.68608,0.68624,708099999.0
2006-01-26 08:25:00,0.68617,0.68619,0.68607,0.68615,209600000.0
2006-01-26 08:30:00,0.68617,0.68629,0.68607,0.68624,732499996.0
2006-01-26 08:35:00,0.68624,0.68652,0.6862,0.68627,784900004.0
2006-01-26 08:40:00,0.68623,0.68663,0.68622,0.68657,656499994.0
2006-01-26 08:45:00,0.68651,0.68658,0.68646,0.6865,682400000.0
2006-01-26 08:50:00,0.68648,0.68648,0.68628,0.68635,645800007.0
2006-01-26 08:55:00,0.6864,0.68642,0.68613,0.68628,543899996.0
2006-01-26 09:00:00,0.68628,0.68637,0.68621,0.68621,573899998.0
2006-01-26 09:05:00,0.68618,0.68629,0.6861,0.68624,627000002.0
2006-01-26 09:10:00,0.68621,0.68629,0.68614,0.68617,833699999.0
2006-01-26 09:15:00,0.68618,0.6862,0.686,0.68612,629599995.0
2006-01-26 09:20:00,0.68609,0.68629,0.68593,0.68603,869099990.0
2006-01-26 09:25:00,0.68602,0.68626,0.68602,0.68615,603300003.0
2006-01-26 09:30:00,0.68617,0.68621,0.68599,0.68605,862099998.0
2006-01-26 09:35:00,0.68605,0.68615,0.68599,0.68609,722699996.0
2006-01-26 09:40:00,0.68617,0.68624,0.68605,0.68618,699700003.0
2006-01-26 09:45:00,0.68627,0.68628,0.68601,0.6861,783199997.0
2006-01-26 09:50:00,0.68612,0.68622,0.68601,0.68608,907800001.0
2006-01-26 09:55:00,0.68607,0.68626,0.68605,0.68614,670299996.0
2006-01-26 10:00:00,0.68617,0.68624,0.68605,0.68617,966400003.0
2006-01-26 10:05:00,0.68609,0.6861,0.68541,0.68541,838599997.0
2006-01-26 10:10:00,0.68533,0.68552,0.68525,0.68548,1020599999.0
2006-01-26 10:15:00,0.68546,0.68556,0.68541,0.68549,710199992.0
2006-01-26 10:20:00,0.68547,0.68549,0.68516,0.68537,573199996.0
2006-01-26 10:25:00,0.6853,0.6853,0.68508,0.68526,741099997.0
2006-01-26 10:30:00,0.68525,0.68555,0.68523,0.68548,548700007.0
2006-01-26 10:35:00,0.68553,0.68559,0.6854,0.68542,717800000.0
2006-01-26 10:40:00,0.68537,0.68543,0.68522,0.68533,672600000.0
2006-01-26 10:45:00,0.68529,0.68539,0.68525,0.68538,783399992.0
2006-01-26 10:50:00,0.68532,0.68534,0.6852,0.6852,688600000.0
2006-01-26 10:55:00,0.68523,0.68537,0.68514,0.68517,660500000.0
2006-01-26 11:00:00,0.68518,0.68537,0.68514,0.68523,690000007.0
2006-01-26 11:05:00,0.68527,0.68543,0.68524,0.68539,541800001.0
2006-01-26 11:10:00,0.68543,0.68569,0.68543,0.68557,798500000.0
2006-01-26 11:15:00,0.68563,0.68569,0.68539,0.68545,836699987.0
2006-01-26 11:20:00,0.68544,0.68552,0.68537,0.6855,831300001.0
2006-01-26 11:25:00,0.6855,0.68553,0.68541,0.68542,552899998.0
2006-01-26 11:30:00,0.6855,0.68572,0.68543,0.68567,950599995.0
2006-01-26 11:35:00,0.68571,0.68581,0.68557,0.68577,733200004.0
2006-01-26 11:40:00,0.68577,0.6859,0.68569,0.68572,485400001.0
2006-01-26 11:45:00,0.68573,0.6858,0.68568,0.6858,770999996.0
2006-01-26 11:50:00,0.6857,0.68581,0.68569,0.68575,1105999998.0
2006-01-26 11:55:00,0.68578,0.68578,0.68544,0.68553,488699995.0
2006-01-26 12:00:00,0.6855,0.68565,0.68536,0.68563,716600011.0
2006-01-26 12:05:00,0.68563,0.68595,0.68563,0.68582,845099990.0
2006-01-26 12:10:00,0.68583,0.68593,0.6858,0.68586,561800007.0
2006-01-26 12:15:00,0.68585,0.68587,0.68564,0.68582,462600007.0
2006-01-26 12:20:00,0.68583,0.68593,0.68573,0.68583,695900002.0
2006-01-26 12:25:00,0.68582,0.68596,0.68575,0.68592,788000007.0
2006-01-26 12:30:00,0.68587,0.68626,0.68587,0.68613,680200006.0
2006-01-26 12:35:00,0.68617,0.68623,0.68598,0.686,730599997.0
2006-01-26 12:40:00,0.686,0.68616,0.68596,0.68598,799499997.0
2006-01-26 12:45:00,0.68598,0.68598,0.68564,0.68565,605699999.0
2006-01-26 12:50:00,0.68569,0.68593,0.68565,0.68593,900299995.0
2006-01-26 12:55:00,0.68593,0.68593,0.6857,0.68573,635600000.0
2006-01-26 13:00:00,0.68576,0.68609,0.68572,0.6859,690700002.0
2006-01-26 13:05:00,0.6859,0.68594,0.6858,0.68588,617100009.0
2006-01-26 13:10:00,0.68584,0.68595,0.68582,0.68587,686300005.0
2006-01-26 13:15:00,0.68582,0.68596,0.68582,0.68591,606700000.0
2006-01-26 13:20:00,0.68587,0.68587,0.68569,0.68576,649300002.0
2006-01-26 13:25:00,0.68578,0.6859,0.6857,0.68587,627300004.0
2006-01-26 13:30:00,0.68582,0.68617,0.68581,0.6861,691899998.0
2006-01-26 13:35:00,0.68612,0.68625,0.68593,0.68602,553599995.0
2006-01-26 13:40:00,0.68602,0.68632,0.68587,0.68624,754100000.0
2006-01-26 13:45:00,0.68624,0.68633,0.68616,0.68619,950799995.0
2006-01-26 13:50:00,0.68619,0.68626,0.68596,0.68596,924100004.0
2006-01-26 13:55:00,0.68596,0.68597,0.68533,0.68533,716700005.0
2006-01-26 14:00:00,0.68527,0.68548,0.68527,0.6854,744800001.0
2006-01-26 14:05:00,0.6854,0.6855,0.68527,0.68543,738000003.0
2006-01-26 14:10:00,0.68545,0.68551,0.68533,0.68551,532399997.0
2006-01-26 14:15:00,0.68553,0.68555,0.68539,0.68547,650399998.0
2006-01-26 14:20:00,0.68548,0.68549,0.68536,0.68545,558000003.0
2006-01-26 14:25:00,0.68544,0.6855,0.6853,0.6853,722899999.0
2006-01-26 14:30:00,0.68525,0.68554,0.68525,0.68552,575299998.0
2006-01-26 14:35:00,0.68556,0.68556,0.68541,0.68547,819399997.0
2006-01-26 14:40:00,0.6855,0.68557,0.68541,0.68556,382999998.0
2006-01-26 14:45:00,0.6856,0.68571,0.68552,0.68555,810600004.0
2006-01-26 14:50:00,0.68556,0.68558,0.68532,0.68537,604400002.0
2006-01-26 14:55:00,0.68541,0.68559,0.68525,0.68559,831999994.0
2006-01-26 15:00:00,0.68557,0.68559,0.68545,0.68558,701300005.0
2006-01-26 15:05:00,0.6856,0.68582,0.68558,0.68572,730100005.0
2006-01-26 15:10:00,0.68569,0.68587,0.68562,0.6858,752199996.0
2006-01-26 15:15:00,0.68576,0.68587,0.68563,0.68568,656700001.0
2006-01-26 15:20:00,0.68567,0.68569,0.68544,0.68544,570700004.0
2006-01-26 15:25:00,0.6854,0.68545,0.68515,0.68533,789099999.0
2006-01-26 15:30:00,0.68528,0.68552,0.68517,0.68533,798900007.0
2006-01-26 15:35:00,0.68541,0.68566,0.68541,0.68559,954399999.0
2006-01-26 15:40:00,0.68563,0.68582,0.68526,0.68579,358599996.0
2006-01-26 15:45:00,0.68582,0.68593,0.68556,0.68562,897100002.0
2006-01-26 15:50:00,0.68569,0.68589,0.68569,0.68572,811100005.0
2006-01-26 15:55:00,0.68563,0.68565,0.68538,0.68554,546099997.0
2006-01-26 16:00:00,0.68556,0.68566,0.68549,0.68561,556400002.0
2006-01-26 16:05:00,0.68555,0.68563,0.68519,0.68532,727500005.0
2006-01-26 16:10:00,0.68524,0.68561,0.68524,0.68554,506600002.0
2006-01-26 16:15:00,0.6855,0.68582,0.6855,0.68575,675800000.0
2006-01-26 16:20:00,0.68572,0.68579,0.68555,0.68563,729099990.0
2006-01-26 16:25:00,0.68566,0.68571,0.68554,0.68563,639400004.0
2006-01-26 16:30:00,0.68561,0.68561,0.68519,0.68525,574000004.0
2006-01-26 16:35:00,0.68526,0.68546,0.68479,0.68535,877599998.0
2006-01-26 16:40:00,0.68531,0.68538,0.68515,0.68537,671400001.0
2006-01-26 16:45:00,0.68532,0.68535,0.68518,0.68519,679100002.0
2006-01-26 16:50:00,0.68523,0.68534,0.68519,0.68524,594499994.0
2006-01-26 16:55:00,0.68527,0.68527,0.68499,0.685,912499995.0
2006-01-26 17:00:00,0.68502,0.6853,0.68502,0.68525,898700005.0
2006-01-26 17:05:00,0.68525,0.68533,0.68513,0.68518,930700002.0
2006-01-26 17:10:00,0.68525,0.68542,0.68521,0.68532,882900000.0
2006-01-26 17:15:00,0.68532,0.68544,0.68527,0.68527,647899995.0
2006-01-26 17:20:00,0.6853,0.6853,0.68502,0.68515,770600000.0
2006-01-26 17:25:00,0.6851,0.68522,0.6851,0.68522,550200000.0
2006-01-26 17:30:00,0.68523,0.68543,0.68517,0.68536,702999998.0
2006-01-26 17:35:00,0.68543,0.68547,0.68512,0.6853,699200003.0
2006-01-26 17:40:00,0.68526,0.68542,0.68506,0.68513,697499989.0
2006-01-26 17:45:00,0.68516,0.68546,0.6851,0.68537,535800001.0
2006-01-26 17:50:00,0.6853,0.68539,0.68522,0.68528,747999999.0
2006-01-26 17:55:00,0.68529,0.68541,0.68525,0.6854,977499991.0
2006-01-26 18:00:00,0.68536,0.68571,0.68536,0.68571,5298600009.0
2006-01-26 18:05:00,0.6857,0.68581,0.6854,0.68558,5909300047.0
2006-01-26 18:10:00,0.68559,0.68569,0.68547,0.6856,5747899994.0
2006-01-26 18:15:00,0.6856,0.6856,0.68544,0.68552,4571200016.0
2006-01-26 18:20:00,0.68551,0.68567,0.68548,0.68552,5051399976.0
2006-01-26 18:25:00,0.68553,0.68572,0.68537,0.68559,4413400018.0
2006-01-26 18:30:00,0.68557,0.68577,0.68539,0.68553,4034300021.0
2006-01-26 18:35:00,0.68556,0.68564,0.68547,0.68553,1662100012.0
2006-01-26 18:40:00,0.68555,0.68562,0.68543,0.68548,2726100004.0
2006-01-26 18:45:00,0.6855,0.68586,0.68549,0.6858,1250700001.0
2006-01-26 18:50:00,0.6858,0.68588,0.68567,0.68575,1879599984.0
2006-01-26 18:55:00,0.68573,0.68573,0.68536,0.6857,3048700000.0
2006-01-26 19:00:00,0.6857,0.6858,0.68561,0.68568,1854100010.0
2006-01-26 19:05:00,0.68569,0.6858,0.68549,0.68558,3006199993.0
2006-01-26 19:10:00,0.68559,0.68563,0.68548,0.68554,1342299995.0
2006-01-26 19:15:00,0.68552,0.68596,0.68544,0.68586,1911600005.0
2006-01-26 19:20:00,0.6858,0.6858,0.68546,0.68553,1622700003.0
2006-01-26 19:25:00,0.68553,0.68559,0.68541,0.68558,1981800003.0
2006-01-26 19:30:00,0.68556,0.68559,0.68544,0.68551,2734399998.0
2006-01-26 19:35:00,0.68551,0.68562,0.68537,0.68562,2370499986.0
2006-01-26 19:40:00,0.68562,0.68569,0.68537,0.68552,2470099997.0
2006-01-26 19:45:00,0.68556,0.6856,0.68546,0.68554,948499992.0
2006-01-26 19:50:00,0.68555,0.68561,0.68543,0.68546,1465499993.0
2006-01-26 19:55:00,0.68543,0.6855,0.68534,0.68536,1674699993.0
2006-01-26 20:00:00,0.68546,0.68548,0.68501,0.68537,928899998.0
2006-01-26 20:05:00,0.68532,0.68578,0.68514,0.68571,1418300008.0
2006-01-26 20:10:00,0.6857,0.68573,0.68538,0.6856,2315600006.0
2006-01-26 20:15:00,0.68558,0.68564,0.6855,0.6855,2673199984.0
2006-01-26 20:20:00,0.68553,0.68577,0.68551,0.68569,1484600000.0
2006-01-26 20:25:00,0.68568,0.68587,0.68561,0.68577,3235899988.0
2006-01-26 20:30:00,0.68582,0.68587,0.68567,0.68569,4996399987.0
2006-01-26 20:35:00,0.6857,0.68576,0.68541,0.68541,2527700007.0
2006-01-26 20:40:00,0.68548,0.68563,0.68546,0.6856,2528699994.0
2006-01-26 20:45:00,0.68565,0.68566,0.6854,0.68558,2111899995.0
2006-01-26 20:50:00,0.68558,0.68558,0.68535,0.68541,4468199994.0
2006-01-26 20:55:00,0.68541,0.68556,0.68531,0.68537,5118700002.0
2006-01-26 21:00:00,0.68539,0.68549,0.68536,0.68545,4293099984.0
2006-01-26 21:05:00,0.68545,0.68565,0.68541,0.68565,2166300010.0
2006-01-26 21:10:00,0.68565,0.68608,0.68553,0.6859,1883300016.0
2006-01-26 21:15:00,0.6859,0.6862,0.6858,0.68583,1407699989.0
2006-01-26 21:20:00,0.68585,0.68591,0.68574,0.68575,2865000004.0
2006-01-26 21:25:00,0.68573,0.68575,0.68555,0.68557,880500009.0
2006-01-26 21:30:00,0.68557,0.6858,0.68553,0.68578,2262499993.0
2006-01-26 21:35:00,0.68578,0.68581,0.68562,0.68574,801000002.0
2006-01-26 21:40:00,0.68565,0.68578,0.68562,0.68575,1332399997.0
2006-01-26 21:45:00,0.68573,0.68577,0.68566,0.6857,935900001.0
2006-01-26 21:50:00,0.68568,0.68572,0.68556,0.68558,1085899997.0
2006-01-26 21:55:00,0.68559,0.68571,0.68555,0.68564,924499998.0
2006-01-26 22:00:00,0.68562,0.68588,0.68561,0.68583,1915800000.0
2006-01-26 22:05:00,0.68582,0.68588,0.68565,0.6858,760799999.0
2006-01-26 22:10:00,0.68577,0.68583,0.68569,0.68575,687400007.0
2006-01-26 22:15:00,0.6857,0.68597,0.68566,0.68592,1526199995.0
2006-01-26 22:20:00,0.68595,0.68599,0.6857,0.6857,1791000002.0
2006-01-26 22:25:00,0.68568,0.68581,0.68564,0.68575,1227200008.0
2006-01-26 22:30:00,0.68577,0.68581,0.68559,0.68559,920600000.0
2006-01-26 22:35:00,0.68556,0.6857,0.68553,0.68564,1294400007.0
2006-01-26 22:40:00,0.6856,0.68573,0.68558,0.68573,1230300013.0
2006-01-26 22:45:00,0.68579,0.6858,0.68559,0.6856,910800006.0
2006-01-26 22:50:00,0.68565,0.68568,0.68555,0.68563,665300006.0
2006-01-26 22:55:00,0.68565,0.68595,0.68565,0.68568,1219400000.0
2006-01-26 23:00:00,0.68549,0.68598,0.68549,0.68592,532700005.0
2006-01-26 23:05:00,0.68596,0.68601,0.68588,0.68595,624699997.0
2006-01-26 23:10:00,0.6859,0.68596,0.68582,0.68587,854599999.0
2006-01-26 23:15:00,0.68588,0.68597,0.68576,0.68579,526199999.0
2006-01-26 23:20:00,0.68577,0.68588,0.68574,0.68574,616800006.0
2006-01-26 23:25:00,0.68574,0.68575,0.68551,0.68551,437300005.0
2006-01-26 23:30:00,0.68551,0.68561,0.68544,0.68549,581800003.0
2006-01-26 23:35:00,0.68548,0.68569,0.68541,0.68566,458700001.0
2006-01-26 23:40:00,0.6856,0.6856,0.68523,0.68533,500299996.0
2006-01-26 23:45:00,0.68534,0.68546,0.68529,0.68543,543300001.0
2006-01-26 23:50:00,0.68541,0.68559,0.68541,0.68551,465399999.0
2006-01-26 23:55:00,0.68555,0.68575,0.68543,0.68575,530600005.0
2006-01-27 00:00:00,0.68572,0.6862,0.68559,0.686,771900001.0
2006-01-27 00:05:00,0.68582,0.68615,0.68572,0.68606,881299988.0
2006-01-27 00:10:00,0.68595,0.68635,0.68577,0.68614,1087399989.0
2006-01-27 00:15:00,0.68607,0.68631,0.68573,0.68597,806299998.0
2006-01-27 00:20:00,0.68585,0.68635,0.68578,0.68625,1027899993.0
2006-01-27 00:25:00,0.68638,0.68648,0.68582,0.68589,491999997.0
2006-01-27 00:30:00,0.6859,0.68597,0.68575,0.68588,583300007.0
2006-01-27 00:35:00,0.6858,0.68597,0.68574,0.68581,578300001.0
2006-01-27 00:40:00,0.68585,0.6859,0.68576,0.68583,499199998.0
2006-01-27 00:45:00,0.68583,0.68585,0.68569,0.6857,397400004.0
2006-01-27 00:50:00,0.68573,0.68575,0.68562,0.68569,668999999.0
2006-01-27 00:55:00,0.68571,0.6858,0.68565,0.68576,499900001.0
2006-01-27 01:00:00,0.6857,0.68578,0.68563,0.6857,539099993.0
2006-01-27 01:05:00,0.68568,0.68579,0.68565,0.68573,833899993.0
2006-01-27 01:10:00,0.68575,0.68578,0.68569,0.68578,764700000.0
2006-01-27 01:15:00,0.68573,0.68578,0.68563,0.6857,634099999.0
2006-01-27 01:20:00,0.6857,0.68575,0.68565,0.6857,340000002.0
2006-01-27 01:25:00,0.68568,0.68571,0.68557,0.68566,406099999.0
2006-01-27 01:30:00,0.6856,0.68573,0.68554,0.68554,567200009.0
2006-01-27 01:35:00,0.68561,0.68588,0.68551,0.68582,784299997.0
2006-01-27 01:40:00,0.68571,0.68571,0.68529,0.68562,815399997.0
2006-01-27 01:45:00,0.68564,0.68564,0.68546,0.68551,598199996.0
2006-01-27 01:50:00,0.68549,0.68565,0.68541,0.68552,679599997.0
2006-01-27 01:55:00,0.68551,0.68568,0.6855,0.68554,749599994.0
2006-01-27 02:00:00,0.68551,0.68575,0.68548,0.68572,904599997.0
2006-01-27 02:05:00,0.68568,0.68569,0.68556,0.68562,764699995.0
2006-01-27 02:10:00,0.68563,0.6857,0.68558,0.68566,330200005.0
2006-01-27 02:15:00,0.68567,0.68572,0.68563,0.68569,585700000.0
2006-01-27 02:20:00,0.68567,0.68587,0.68567,0.68583,505700004.0
2006-01-27 02:25:00,0.68586,0.68593,0.6856,0.68568,777900000.0
2006-01-27 02:30:00,0.68569,0.68632,0.68567,0.68632,797700001.0
2006-01-27 02:35:00,0.68629,0.68641,0.6862,0.68634,548399998.0
2006-01-27 02:40:00,0.68639,0.68653,0.68622,0.68628,603799998.0
2006-01-27 02:45:00,0.68625,0.68639,0.68624,0.68627,671200002.0
2006-01-27 02:50:00,0.68627,0.6863,0.68613,0.68626,581599994.0
2006-01-27 02:55:00,0.68622,0.68622,0.68599,0.68604,849799995.0
2006-01-27 03:00:00,0.68607,0.68618,0.68602,0.6861,594599996.0
2006-01-27 03:05:00,0.68613,0.68621,0.68605,0.68605,584700001.0
2006-01-27 03:10:00,0.68609,0.68615,0.68602,0.68605,653600001.0
2006-01-27 03:15:00,0.68603,0.68607,0.68598,0.68605,480800002.0
2006-01-27 03:20:00,0.68605,0.68607,0.686,0.68605,309100008.0
2006-01-27 03:25:00,0.68602,0.68602,0.68559,0.68564,291499997.0
2006-01-27 03:30:00,0.68565,0.68574,0.68547,0.68555,547599999.0
2006-01-27 03:35:00,0.68554,0.6856,0.68548,0.6856,775300000.0
2006-01-27 03:40:00,0.68558,0.68564,0.68534,0.68534,663599998.0
2006-01-27 03:45:00,0.68536,0.68543,0.68531,0.68534,417399997.0
2006-01-27 03:50:00,0.68528,0.68542,0.68523,0.68528,446200002.0
2006-01-27 03:55:00,0.68532,0.68537,0.68523,0.68528,474800005.0
2006-01-27 04:00:00,0.68533,0.68543,0.68521,0.68541,635499999.0
2006-01-27 04:05:00,0.68545,0.68549,0.6854,0.68545,252600002.0
2006-01-27 04:10:00,0.68545,0.68545,0.68533,0.68541,446899998.0
2006-01-27 04:15:00,0.68542,0.68551,0.68536,0.68536,820399994.0
2006-01-27 04:20:00,0.6854,0.68548,0.68531,0.68543,794300001.0
2006-01-27 04:25:00,0.68542,0.68551,0.68538,0.6855,509399997.0
2006-01-27 04:30:00,0.68546,0.68563,0.68543,0.68549,522299994.0
2006-01-27 04:35:00,0.68553,0.6857,0.6855,0.68561,816500002.0
2006-01-27 04:40:00,0.68567,0.68567,0.68551,0.68557,608299998.0
2006-01-27 04:45:00,0.68551,0.68557,0.68532,0.68535,679099990.0
2006-01-27 04:50:00,0.68534,0.68535,0.68516,0.68517,773299995.0
2006-01-27 04:55:00,0.68513,0.68543,0.68503,0.68517,541300003.0
2006-01-27 05:00:00,0.68515,0.68534,0.68512,0.68532,691999998.0
2006-01-27 05:05:00,0.68531,0.68538,0.68523,0.68538,598300000.0
2006-01-27 05:10:00,0.68532,0.68553,0.68519,0.68544,483599998.0
2006-01-27 05:15:00,0.68547,0.68558,0.68543,0.68553,580700003.0
2006-01-27 05:20:00,0.68551,0.68555,0.68541,0.68541,459299996.0
2006-01-27 05:25:00,0.68542,0.68555,0.6854,0.68551,484500003.0
2006-01-27 05:30:00,0.68551,0.68551,0.68533,0.68541,570600000.0
2006-01-27 05:35:00,0.68546,0.68556,0.68544,0.68552,495199995.0
2006-01-27 05:40:00,0.6856,0.68576,0.68552,0.68555,757500000.0
2006-01-27 05:45:00,0.6855,0.68556,0.6854,0.68542,845500006.0
2006-01-27 05:50:00,0.68547,0.68555,0.68538,0.68549,446799999.0
2006-01-27 05:55:00,0.68551,0.68555,0.68543,0.68551,560300008.0
2006-01-27 06:00:00,0.68551,0.68555,0.68542,0.68545,437599999.0
2006-01-27 06:05:00,0.68549,0.68553,0.68539,0.68545,647299994.0
2006-01-27 06:10:00,0.68544,0.68556,0.68544,0.68552,411499999.0
2006-01-27 06:15:00,0.68547,0.68558,0.68547,0.68557,633799999.0
2006-01-27 06:20:00,0.68552,0.68567,0.68552,0.68564,644399993.0
2006-01-27 06:25:00,0.68568,0.6859,0.68563,0.68583,667100000.0
2006-01-27 06:30:00,0.68583,0.68612,0.68576,0.68612,592500006.0
2006-01-27 06:35:00,0.68612,0.68619,0.68599,0.68618,504699999.0
2006-01-27 06:40:00,0.68624,0.68627,0.68603,0.68604,397999999.0
2006-01-27 06:45:00,0.68613,0.68613,0.68577,0.68587,639000004.0
2006-01-27 06:50:00,0.68589,0.68605,0.68588,0.68603,362400001.0
2006-01-27 06:55:00,0.68607,0.6861,0.68595,0.68602,750099997.0
2006-01-27 07:00:00,0.68596,0.68601,0.68592,0.68595,642299996.0
2006-01-27 07:05:00,0.68592,0.68606,0.68592,0.68605,505999999.0
2006-01-27 07:10:00,0.68599,0.68603,0.68588,0.68597,559100002.0
2006-01-27 07:15:00,0.68598,0.686,0.68589,0.68589,814600001.0
2006-01-27 07:20:00,0.68588,0.68593,0.68566,0.68566,777999997.0
2006-01-27 07:25:00,0.68563,0.68575,0.68563,0.68569,640699992.0
2006-01-27 07:30:00,0.68567,0.68573,0.68561,0.6857,737699996.0
2006-01-27 07:35:00,0.68568,0.68573,0.68544,0.68556,1069200003.0
2006-01-27 07:40:00,0.68559,0.68559,0.68523,0.68523,761599997.0
2006-01-27 07:45:00,0.68525,0.68552,0.68525,0.68535,760300002.0
2006-01-27 07:50:00,0.68537,0.68548,0.68527,0.68548,905500000.0
2006-01-27 07:55:00,0.68547,0.68597,0.68531,0.68595,852200001.0
2006-01-27 08:00:00,0.68592,0.68624,0.68592,0.68616,1082300002.0
2006-01-27 08:05:00,0.68614,0.68638,0.68607,0.68627,906000011.0
2006-01-27 08:10:00,0.68632,0.68633,0.68588,0.68596,735299996.0
2006-01-27 08:15:00,0.68596,0.68605,0.68586,0.68591,457699999.0
2006-01-27 08:20:00,0.68591,0.6861,0.68589,0.68602,733699994.0
2006-01-27 08:25:00,0.68596,0.68607,0.68582,0.68585,569399998.0
2006-01-27 08:30:00,0.68585,0.68593,0.68572,0.68584,757699993.0
2006-01-27 08:35:00,0.68579,0.68583,0.68566,0.68581,464600001.0
2006-01-27 08:40:00,0.68576,0.68599,0.68574,0.68598,841699997.0
2006-01-27 08:45:00,0.68597,0.68597,0.68562,0.68562,648399998.0
2006-01-27 08:50:00,0.68553,0.68578,0.6855,0.68567,761700004.0
2006-01-27 08:55:00,0.6857,0.68588,0.68564,0.68586,624800004.0
2006-01-27 09:00:00,0.68588,0.6859,0.68578,0.68582,587200007.0
2006-01-27 09:05:00,0.68583,0.68583,0.68554,0.6858,651900000.0
2006-01-27 09:10:00,0.68584,0.68587,0.68551,0.68572,687000003.0
2006-01-27 09:15:00,0.68572,0.68586,0.68536,0.68548,799699999.0
2006-01-27 09:20:00,0.68548,0.6856,0.68544,0.6855,526000005.0
2006-01-27 09:25:00,0.68552,0.68552,0.68501,0.68534,716600000.0
2006-01-27 09:30:00,0.68538,0.68544,0.68528,0.68535,654700000.0
2006-01-27 09:35:00,0.68538,0.68553,0.68528,0.68553,733400005.0
2006-01-27 09:40:00,0.68563,0.68612,0.68563,0.68583,824600002.0
2006-01-27 09:45:00,0.68573,0.68592,0.68565,0.68581,553300004.0
2006-01-27 09:50:00,0.68578,0.68588,0.68568,0.68588,823400000.0
2006-01-27 09:55:00,0.68586,0.68592,0.68571,0.68578,975600001.0
2006-01-27 10:00:00,0.68573,0.68617,0.68571,0.68615,723099990.0
2006-01-27 10:05:00,0.68615,0.68624,0.68612,0.6862,594199995.0
2006-01-27 10:10:00,0.68621,0.68628,0.68608,0.68612,838299992.0
2006-01-27 10:15:00,0.68612,0.68612,0.68592,0.68602,666299997.0
2006-01-27 10:20:00,0.68604,0.68609,0.68593,0.68602,872299995.0
2006-01-27 10:25:00,0.68604,0.68622,0.68602,0.68617,899599986.0
2006-01-27 10:30:00,0.6862,0.68632,0.6861,0.6863,761600001.0
2006-01-27 10:35:00,0.68636,0.68671,0.68631,0.68657,619500000.0
2006-01-27 10:40:00,0.68654,0.68661,0.68627,0.68627,668199996.0
2006-01-27 10:45:00,0.68625,0.68625,0.686,0.686,702200004.0
2006-01-27 10:50:00,0.68602,0.68606,0.68592,0.68598,598500000.0
2006-01-27 10:55:00,0.68599,0.68616,0.68594,0.68615,671300007.0
2006-01-27 11:00:00,0.68615,0.6862,0.68594,0.68609,842999998.0
2006-01-27 11:05:00,0.68607,0.68612,0.68595,0.68597,820600008.0
2006-01-27 11:10:00,0.6859,0.68594,0.68581,0.68592,689599995.0
2006-01-27 11:15:00,0.686,0.68606,0.68587,0.68595,1051700007.0
2006-01-27 11:20:00,0.68592,0.68607,0.68579,0.68599,571700001.0
2006-01-27 11:25:00,0.68596,0.68612,0.68595,0.68605,585800001.0
2006-01-27 11:30:00,0.68609,0.6861,0.68582,0.68589,556500001.0
2006-01-27 11:35:00,0.68587,0.68598,0.6858,0.68582,645400002.0
2006-01-27 11:40:00,0.68585,0.68589,0.68543,0.68543,513100002.0
2006-01-27 11:45:00,0.68543,0.68561,0.68532,0.68561,705799997.0
2006-01-27 11:50:00,0.68555,0.68565,0.68549,0.6856,614799998.0
2006-01-27 11:55:00,0.68566,0.68575,0.68561,0.6857,962900002.0
2006-01-27 12:00:00,0.68568,0.68601,0.68567,0.68584,625499999.0
2006-01-27 12:05:00,0.68587,0.68602,0.68585,0.68593,829400002.0
2006-01-27 12:10:00,0.68596,0.68607,0.68595,0.68599,575599997.0
2006-01-27 12:15:00,0.68596,0.68602,0.68579,0.68579,739100003.0
2006-01-27 12:20:00,0.68572,0.68588,0.68572,0.68587,863299989.0
2006-01-27 12:25:00,0.68587,0.68595,0.68572,0.68578,785000001.0
2006-01-27 12:30:00,0.68572,0.68598,0.68567,0.68576,923400000.0
2006-01-27 12:35:00,0.68572,0.68575,0.68542,0.68561,643100003.0
2006-01-27 12:40:00,0.68555,0.68557,0.68532,0.68541,747600002.0
2006-01-27 12:45:00,0.68543,0.6855,0.68515,0.68529,747700000.0
2006-01-27 12:50:00,0.68533,0.68545,0.68505,0.68511,992200008.0
2006-01-27 12:55:00,0.68512,0.68542,0.68502,0.68502,854900008.0
2006-01-27 13:00:00,0.68504,0.6854,0.68491,0.68518,723800005.0
2006-01-27 13:05:00,0.68514,0.68548,0.68506,0.68519,910300014.0
2006-01-27 13:10:00,0.68525,0.68532,0.68495,0.68515,547400001.0
2006-01-27 13:15:00,0.68508,0.68536,0.68506,0.68527,698299996.0
2006-01-27 13:20:00,0.68526,0.68535,0.68508,0.68532,742800003.0
2006-01-27 13:25:00,0.68533,0.68542,0.68527,0.68529,745499998.0
2006-01-27 13:30:00,0.68529,0.68536,0.68517,0.68522,542400006.0
2006-01-27 13:35:00,0.68521,0.68529,0.68513,0.68513,481900008.0
2006-01-27 13:40:00,0.68518,0.68522,0.685,0.68515,618600003.0
2006-01-27 13:45:00,0.68515,0.68521,0.68506,0.6851,724199997.0
2006-01-27 13:50:00,0.68511,0.68529,0.68508,0.68523,803200004.0
2006-01-27 13:55:00,0.68517,0.68526,0.68511,0.68511,583799996.0
2006-01-27 14:00:00,0.6851,0.68525,0.6851,0.68521,556000007.0
2006-01-27 14:05:00,0.68517,0.68523,0.685,0.68502,793400008.0
2006-01-27 14:10:00,0.68507,0.68512,0.68501,0.68504,643500003.0
2006-01-27 14:15:00,0.6851,0.68518,0.68488,0.68497,530900004.0
2006-01-27 14:20:00,0.68498,0.68503,0.68477,0.68485,742300003.0
2006-01-27 14:25:00,0.68486,0.68486,0.68462,0.68476,687399996.0
2006-01-27 14:30:00,0.68472,0.6848,0.68462,0.68477,649199996.0
2006-01-27 14:35:00,0.68474,0.68481,0.68457,0.68459,740099996.0
2006-01-27 14:40:00,0.68461,0.68471,0.68456,0.68463,770999997.0
2006-01-27 14:45:00,0.68466,0.68472,0.68457,0.68468,694699997.0
2006-01-27 14:50:00,0.68461,0.68473,0.68454,0.68465,621700005.0
2006-01-27 14:55:00,0.68465,0.6848,0.68457,0.68476,1030500002.0
2006-01-27 15:00:00,0.68468,0.68468,0.68454,0.6846,640999992.0
2006-01-27 15:05:00,0.68456,0.68462,0.68445,0.68445,863400004.0
2006-01-27 15:10:00,0.68448,0.68456,0.68438,0.68438,577999994.0
2006-01-27 15:15:00,0.68439,0.68445,0.68393,0.68406,614600002.0
2006-01-27 15:20:00,0.68403,0.68406,0.68372,0.6839,881400001.0
2006-01-27 15:25:00,0.68394,0.68414,0.68394,0.68404,834500000.0
2006-01-27 15:30:00,0.68403,0.68456,0.68399,0.68422,687600006.0
2006-01-27 15:35:00,0.68419,0.68449,0.68406,0.6841,1029999998.0
2006-01-27 15:40:00,0.68415,0.68441,0.68405,0.68429,973600000.0
2006-01-27 15:45:00,0.6843,0.68433,0.68393,0.68395,726500000.0
2006-01-27 15:50:00,0.684,0.68411,0.68395,0.68402,748900002.0
2006-01-27 15:55:00,0.68403,0.68418,0.68388,0.68405,650200002.0
2006-01-27 16:00:00,0.68403,0.68416,0.68393,0.68405,796199998.0
2006-01-27 16:05:00,0.68398,0.68402,0.68383,0.68394,703100007.0
2006-01-27 16:10:00,0.68396,0.68407,0.68387,0.68398,599799997.0
2006-01-27 16:15:00,0.68395,0.68415,0.68391,0.6841,528999994.0
2006-01-27 16:20:00,0.68405,0.68408,0.68392,0.68396,974399995.0
2006-01-27 16:25:00,0.68395,0.68413,0.68389,0.68407,830600003.0
2006-01-27 16:30:00,0.68403,0.68417,0.68395,0.68406,826700002.0
2006-01-27 16:35:00,0.68408,0.68434,0.68399,0.68434,665700004.0
2006-01-27 16:40:00,0.68437,0.68453,0.68429,0.68432,657000004.0
2006-01-27 16:45:00,0.68435,0.68447,0.68414,0.68414,794800011.0
2006-01-27 16:50:00,0.68418,0.68427,0.68413,0.68424,633699994.0
2006-01-27 16:55:00,0.68423,0.68423,0.68393,0.68405,836100001.0
2006-01-27 17:00:00,0.68399,0.68417,0.6839,0.68405,864899999.0
2006-01-27 17:05:00,0.68404,0.68407,0.68393,0.68405,1111699994.0
2006-01-27 17:10:00,0.68409,0.68426,0.68396,0.68415,890800004.0
2006-01-27 17:15:00,0.68417,0.68428,0.68404,0.6841,763600001.0
2006-01-27 17:20:00,0.6842,0.68477,0.68404,0.68473,1081899984.0
2006-01-27 17:25:00,0.68472,0.68477,0.68442,0.68472,602700005.0
2006-01-27 17:30:00,0.68472,0.68473,0.68452,0.68458,679400005.0
2006-01-27 17:35:00,0.68462,0.68485,0.68462,0.68471,879800011.0
2006-01-27 17:40:00,0.68466,0.685,0.68466,0.68493,581899999.0
2006-01-27 17:45:00,0.68491,0.68491,0.68452,0.68466,627900002.0
2006-01-27 17:50:00,0.68461,0.68467,0.68413,0.68422,598499999.0
2006-01-27 17:55:00,0.68417,0.68444,0.68399,0.68442,731899996.0
2006-01-27 18:00:00,0.68446,0.68448,0.68425,0.68435,5467200002.0
2006-01-27 18:05:00,0.6843,0.6843,0.68385,0.68388,5410799996.0
2006-01-27 18:10:00,0.68388,0.68392,0.68341,0.68346,5455900002.0
2006-01-27 18:15:00,0.68341,0.68381,0.6833,0.68377,5336199996.0
2006-01-27 18:20:00,0.68378,0.68378,0.68353,0.68357,5080099989.0
2006-01-27 18:25:00,0.68352,0.6837,0.68341,0.68353,4221499988.0
2006-01-27 18:30:00,0.6836,0.6838,0.68354,0.6838,4069400000.0
2006-01-27 18:35:00,0.68383,0.68383,0.68353,0.68353,1829400005.0
2006-01-27 18:40:00,0.68355,0.68366,0.68341,0.68358,2464299995.0
2006-01-27 18:45:00,0.68357,0.68363,0.68332,0.68337,1294899999.0
2006-01-27 18:50:00,0.68335,0.68359,0.68335,0.68345,1993699990.0
2006-01-27 18:55:00,0.6834,0.68401,0.68331,0.68401,2885999991.0
2006-01-27 19:00:00,0.68404,0.68416,0.68365,0.68379,1657799999.0
2006-01-27 19:05:00,0.68377,0.68398,0.68371,0.68396,3262199983.0
2006-01-27 19:10:00,0.68394,0.68394,0.68356,0.68363,1509400004.0
2006-01-27 19:15:00,0.68363,0.68372,0.68356,0.68364,1994200011.0
2006-01-27 19:20:00,0.68362,0.68384,0.68352,0.68384,1410799998.0
2006-01-27 19:25:00,0.68389,0.68389,0.68347,0.6836,2337099988.0
2006-01-27 19:30:00,0.68358,0.68378,0.68353,0.68361,2356900001.0
2006-01-27 19:35:00,0.68362,0.68374,0.68362,0.6837,2854599990.0
2006-01-27 19:40:00,0.68368,0.68379,0.68351,0.6836,1808200001.0
2006-01-27 19:45:00,0.68367,0.68378,0.68363,0.6837,1061999997.0
2006-01-27 19:50:00,0.6837,0.68401,0.68366,0.68392,1356099994.0
2006-01-27 19:55:00,0.68386,0.68392,0.6837,0.68382,1459300002.0
2006-01-27 20:00:00,0.6839,0.68407,0.68388,0.68402,997800003.0
2006-01-27 20:05:00,0.684,0.68408,0.6839,0.684,1015999996.0
2006-01-27 20:10:00,0.68403,0.68442,0.68403,0.68428,1895099994.0
2006-01-27 20:15:00,0.68427,0.68427,0.68382,0.68385,1991099989.0
2006-01-27 20:20:00,0.68389,0.68435,0.68385,0.68429,1467099989.0
2006-01-27 20:25:00,0.68431,0.68442,0.68409,0.68417,2972399998.0
2006-01-27 20:30:00,0.68414,0.68428,0.68388,0.68419,4464400012.0
2006-01-27 20:35:00,0.68424,0.68435,0.68414,0.68425,2550300001.0
2006-01-27 20:40:00,0.68422,0.68426,0.68401,0.68407,2507099992.0
2006-01-27 20:45:00,0.68407,0.68424,0.68402,0.6841,2156700004.0
2006-01-27 20:50:00,0.68409,0.68426,0.68397,0.6841,3895799981.0
2006-01-27 20:55:00,0.68409,0.68414,0.68393,0.68405,4902800014.0
2006-01-27 21:00:00,0.68408,0.68419,0.68392,0.68411,4464999996.0
2006-01-27 21:05:00,0.6841,0.68428,0.68398,0.68408,1968200003.0
2006-01-27 21:10:00,0.68409,0.68437,0.68406,0.6841,1592700002.0
2006-01-27 21:15:00,0.6841,0.68422,0.68406,0.68415,1768599999.0
2006-01-27 21:20:00,0.68422,0.68427,0.68414,0.6842,2480800001.0
2006-01-27 21:25:00,0.68424,0.68439,0.68424,0.68439,888200002.0
2006-01-27 21:30:00,0.68442,0.68454,0.6844,0.68443,2453199995.0
2006-01-27 21:35:00,0.68448,0.68466,0.68447,0.68459,821500006.0
2006-01-27 21:40:00,0.68451,0.68458,0.68442,0.68456,1301399997.0
2006-01-27 21:45:00,0.68451,0.68476,0.68447,0.68467,1100400000.0
2006-01-27 21:50:00,0.6846,0.68476,0.68459,0.68463,1049300004.0
2006-01-27 21:55:00,0.68463,0.68469,0.68454,0.68457,1395000005.0
2006-01-27 22:00:00,0.68456,0.68463,0.68445,0.68456,1710600013.0
2006-01-27 22:05:00,0.68453,0.68471,0.68445,0.6847,1105800001.0
2006-01-27 22:10:00,0.68467,0.68473,0.68449,0.68456,936400006.0
2006-01-27 22:15:00,0.68458,0.68466,0.6845,0.68455,1610100012.0
2006-01-27 22:20:00,0.68456,0.68456,0.68436,0.68438,1477399988.0
2006-01-27 22:25:00,0.68435,0.6844,0.68419,0.68427,1029400008.0
2006-01-27 22:30:00,0.68431,0.68431,0.68423,0.68425,1037799999.0
2006-01-27 22:35:00,0.68425,0.68435,0.68419,0.68419,1037800007.0
2006-01-27 22:40:00,0.68415,0.68419,0.68407,0.68412,1358600001.0
2006-01-27 22:45:00,0.68412,0.68416,0.68397,0.6841,1142399998.0
2006-01-27 22:50:00,0.68417,0.68434,0.68406,0.68431,820400002.0
2006-01-27 22:55:00,0.6843,0.68435,0.68412,0.68417,849000004.0
2006-01-27 23:00:00,0.68404,0.68437,0.68404,0.68417,786400004.0
2006-01-27 23:05:00,0.68415,0.68433,0.68415,0.6843,670100001.0
2006-01-27 23:10:00,0.68426,0.68434,0.68419,0.68424,629999989.0
2006-01-27 23:15:00,0.68426,0.68431,0.6842,0.68426,617700001.0
2006-01-27 23:20:00,0.68427,0.68444,0.68427,0.68442,704100009.0
2006-01-27 23:25:00,0.68434,0.68436,0.68418,0.68425,708300001.0
2006-01-27 23:30:00,0.68428,0.68437,0.68423,0.68431,555799998.0
2006-01-27 23:35:00,0.68436,0.68442,0.68424,0.6844,591499992.0
2006-01-27 23:40:00,0.68438,0.68438,0.68389,0.6839,881699998.0
2006-01-27 23:45:00,0.68387,0.68396,0.68367,0.68378,421499996.0
2006-01-27 23:50:00,0.68376,0.68392,0.68371,0.68385,678299999.0
2006-01-27 23:55:00,0.68388,0.68414,0.68375,0.68414,610300006.0
2006-01-30 00:00:00,0.68405,0.68435,0.68372,0.68404,857000008.0
2006-01-30 00:05:00,0.6842,0.68443,0.68397,0.68425,752900003.0
2006-01-30 00:10:00,0.68411,0.68446,0.68402,0.68424,665399994.0
2006-01-30 00:15:00,0.6842,0.68441,0.68396,0.6842,607799999.0
2006-01-30 00:20:00,0.6842,0.68442,0.68395,0.68419,900399993.0
2006-01-30 00:25:00,0.68417,0.68452,0.68403,0.68422,696999995.0
2006-01-30 00:30:00,0.68428,0.68436,0.68384,0.68419,645600006.0
2006-01-30 00:35:00,0.6841,0.6843,0.6841,0.6843,375599998.0
2006-01-30 00:40:00,0.6843,0.6844,0.68415,0.68418,513499997.0
2006-01-30 00:45:00,0.68418,0.68427,0.68415,0.68415,433200004.0
2006-01-30 00:50:00,0.6842,0.68435,0.68416,0.68428,331199999.0
2006-01-30 00:55:00,0.68428,0.68429,0.68405,0.68413,589699998.0
2006-01-30 01:00:00,0.68415,0.68416,0.68402,0.6841,626000009.0
2006-01-30 01:05:00,0.68408,0.6841,0.68397,0.68398,355200000.0
2006-01-30 01:10:00,0.684,0.68415,0.68392,0.68411,753899998.0
2006-01-30 01:15:00,0.6841,0.68415,0.68405,0.68406,656800010.0
2006-01-30 01:20:00,0.68405,0.68413,0.684,0.68413,427199999.0
2006-01-30 01:25:00,0.68413,0.68421,0.68405,0.68421,484199994.0
2006-01-30 01:30:00,0.68422,0.68424,0.68417,0.68417,451999998.0
2006-01-30 01:35:00,0.68417,0.68419,0.68407,0.68416,529800009.0
2006-01-30 01:40:00,0.6841,0.68412,0.68376,0.68377,695300006.0
2006-01-30 01:45:00,0.68384,0.68395,0.68383,0.68393,672200002.0
2006-01-30 01:50:00,0.68391,0.68408,0.68388,0.68402,789000008.0
2006-01-30 01:55:00,0.68397,0.684,0.68384,0.68393,722500005.0
2006-01-30 02:00:00,0.6839,0.68398,0.68384,0.68384,541400002.0
2006-01-30 02:05:00,0.68388,0.68395,0.68375,0.68378,877400006.0
2006-01-30 02:10:00,0.68378,0.68383,0.68359,0.68362,603600007.0
2006-01-30 02:15:00,0.68363,0.6838,0.6836,0.68365,591900008.0
2006-01-30 02:20:00,0.68362,0.68379,0.68357,0.6837,609999999.0
2006-01-30 02:25:00,0.68372,0.68378,0.68355,0.6836,816400007.0
2006-01-30 02:30:00,0.68357,0.68363,0.6835,0.68356,562099999.0
2006-01-30 02:35:00,0.68353,0.68355,0.68333,0.68335,595299992.0
2006-01-30 02:40:00,0.68336,0.68343,0.68318,0.68332,687399994.0
2006-01-30 02:45:00,0.68328,0.68356,0.68328,0.68349,404799998.0
2006-01-30 02:50:00,0.68347,0.68367,0.68336,0.68346,626800000.0
2006-01-30 02:55:00,0.68355,0.68364,0.68343,0.68355,661699998.0
2006-01-30 03:00:00,0.68357,0.68365,0.68348,0.6836,545300009.0
2006-01-30 03:05:00,0.68362,0.68368,0.68352,0.68352,729700000.0
2006-01-30 03:10:00,0.68356,0.68363,0.68354,0.68361,419600002.0
2006-01-30 03:15:00,0.68363,0.68371,0.68351,0.68361,684900004.0
2006-01-30 03:20:00,0.68368,0.68389,0.68358,0.68364,639500002.0
2006-01-30 03:25:00,0.68359,0.68403,0.68345,0.68393,730300002.0
2006-01-30 03:30:00,0.68388,0.68388,0.68365,0.68373,720600005.0
2006-01-30 03:35:00,0.68374,0.68407,0.68374,0.68397,715699998.0
2006-01-30 03:40:00,0.6839,0.68405,0.68388,0.68397,770399999.0
2006-01-30 03:45:00,0.68392,0.68395,0.68372,0.68378,326100000.0
2006-01-30 03:50:00,0.68375,0.68378,0.68361,0.68366,626000001.0
2006-01-30 03:55:00,0.68363,0.68375,0.68359,0.68368,505900000.0
2006-01-30 04:00:00,0.68372,0.68382,0.68355,0.68367,546999991.0
2006-01-30 04:05:00,0.68368,0.68374,0.68359,0.68366,598100004.0
2006-01-30 04:10:00,0.6837,0.68372,0.68344,0.68344,433600002.0
2006-01-30 04:15:00,0.68349,0.68355,0.68332,0.68332,565500000.0
2006-01-30 04:20:00,0.68336,0.68368,0.68336,0.6836,777500001.0
2006-01-30 04:25:00,0.6836,0.6836,0.68343,0.68348,338499998.0
2006-01-30 04:30:00,0.68348,0.68365,0.68348,0.68358,646100004.0
2006-01-30 04:35:00,0.68358,0.6837,0.68349,0.6836,685599994.0
2006-01-30 04:40:00,0.68365,0.68375,0.68353,0.68375,559099997.0
2006-01-30 04:45:00,0.68368,0.68376,0.68363,0.68374,766000002.0
2006-01-30 04:50:00,0.68374,0.684,0.68369,0.68388,612600000.0
2006-01-30 04:55:00,0.68394,0.68399,0.68388,0.68393,516600004.0
2006-01-30 05:00:00,0.68389,0.68399,0.68382,0.68382,492499997.0
2006-01-30 05:05:00,0.6838,0.68424,0.6838,0.68424,637199997.0
2006-01-30 05:10:00,0.6843,0.68448,0.68418,0.68419,667199995.0
2006-01-30 05:15:00,0.68422,0.68428,0.6841,0.6841,527399999.0
2006-01-30 05:20:00,0.68408,0.6842,0.684,0.684,391800003.0
2006-01-30 05:25:00,0.68403,0.68415,0.68399,0.68413,502900000.0
2006-01-30 05:30:00,0.68413,0.68423,0.68408,0.68411,620200007.0
2006-01-30 05:35:00,0.6841,0.68417,0.68399,0.68402,836099994.0
2006-01-30 05:40:00,0.68408,0.68463,0.68405,0.68463,812699995.0
2006-01-30 05:45:00,0.68462,0.68463,0.6844,0.6844,773500005.0
2006-01-30 05:50:00,0.68441,0.68458,0.68436,0.68455,693900002.0
2006-01-30 05:55:00,0.68455,0.68455,0.68436,0.68437,661199996.0
2006-01-30 06:00:00,0.68436,0.68441,0.68429,0.68432,629899996.0
2006-01-30 06:05:00,0.68435,0.68439,0.68427,0.68435,430400005.0
2006-01-30 06:10:00,0.68435,0.68435,0.68425,0.68435,459400003.0
2006-01-30 06:15:00,0.68434,0.68442,0.6843,0.68438,651299995.0
2006-01-30 06:20:00,0.68432,0.68436,0.68427,0.68431,539499997.0
2006-01-30 06:25:00,0.6843,0.68435,0.68425,0.68431,629999997.0
2006-01-30 06:30:00,0.6843,0.68441,0.68429,0.68433,405399995.0
2006-01-30 06:35:00,0.68435,0.68448,0.68435,0.68443,516500000.0
2006-01-30 06:40:00,0.68448,0.68454,0.68445,0.68445,446800006.0
2006-01-30 06:45:00,0.68451,0.68451,0.68433,0.68447,870099993.0
2006-01-30 06:50:00,0.6844,0.68443,0.68431,0.68431,345900003.0
2006-01-30 06:55:00,0.6843,0.68437,0.6842,0.68431,804300003.0
2006-01-30 07:00:00,0.68428,0.68431,0.68421,0.68431,548399999.0
2006-01-30 07:05:00,0.68427,0.68448,0.68427,0.68446,373400001.0
2006-01-30 07:10:00,0.68445,0.68445,0.68433,0.68437,426600004.0
2006-01-30 07:15:00,0.6844,0.68451,0.68437,0.68447,584900007.0
2006-01-30 07:20:00,0.68449,0.68453,0.68438,0.68448,324399999.0
2006-01-30 07:25:00,0.68446,0.68456,0.68441,0.68449,595900001.0
2006-01-30 07:30:00,0.68446,0.68449,0.68434,0.6844,492600004.0
2006-01-30 07:35:00,0.68442,0.6845,0.68431,0.68432,601100005.0
2006-01-30 07:40:00,0.68433,0.68443,0.6842,0.68437,730899996.0
2006-01-30 07:45:00,0.68435,0.6844,0.68429,0.68431,464899998.0
2006-01-30 07:50:00,0.68437,0.68449,0.68435,0.68446,644899994.0
2006-01-30 07:55:00,0.68452,0.68452,0.68434,0.68437,428800006.0
2006-01-30 08:00:00,0.6843,0.68441,0.68426,0.68437,543000003.0
2006-01-30 08:05:00,0.68435,0.68438,0.68428,0.68431,482100002.0
2006-01-30 08:10:00,0.68434,0.6844,0.68428,0.68436,664700009.0
2006-01-30 08:15:00,0.68433,0.6844,0.68419,0.68419,919099998.0
2006-01-30 08:20:00,0.68415,0.68439,0.68413,0.68436,447700005.0
2006-01-30 08:25:00,0.6843,0.68467,0.6843,0.68467,589200004.0
2006-01-30 08:30:00,0.68462,0.68469,0.68451,0.68469,644000001.0
2006-01-30 08:35:00,0.68466,0.68469,0.68457,0.68461,487000004.0
2006-01-30 08:40:00,0.68456,0.68475,0.68453,0.68456,551399999.0
2006-01-30 08:45:00,0.68452,0.68455,0.68429,0.68442,753100002.0
2006-01-30 08:50:00,0.68443,0.68443,0.68418,0.68427,575500000.0
2006-01-30 08:55:00,0.68427,0.68438,0.68419,0.68434,893100004.0
2006-01-30 09:00:00,0.68432,0.68479,0.68419,0.68479,632200003.0
2006-01-30 09:05:00,0.68486,0.68487,0.68456,0.68456,521999994.0
2006-01-30 09:10:00,0.68451,0.68464,0.68447,0.68452,796500000.0
2006-01-30 09:15:00,0.68454,0.68466,0.68432,0.68461,806100004.0
2006-01-30 09:20:00,0.68459,0.68476,0.68447,0.68472,756999997.0
2006-01-30 09:25:00,0.68468,0.6848,0.68459,0.6848,880100000.0
2006-01-30 09:30:00,0.68478,0.68536,0.68478,0.68522,738200004.0
2006-01-30 09:35:00,0.68524,0.6853,0.68513,0.68525,572800003.0
2006-01-30 09:40:00,0.68524,0.68538,0.68518,0.68529,736800002.0
2006-01-30 09:45:00,0.68521,0.68528,0.68498,0.68498,569500004.0
2006-01-30 09:50:00,0.68491,0.68518,0.68466,0.68518,803299995.0
2006-01-30 09:55:00,0.68521,0.6854,0.68514,0.68526,660800003.0
2006-01-30 10:00:00,0.68525,0.68562,0.68525,0.68543,641299999.0
2006-01-30 10:05:00,0.68541,0.68561,0.68538,0.68543,850999997.0
2006-01-30 10:10:00,0.6854,0.6854,0.68501,0.68514,522299998.0
2006-01-30 10:15:00,0.68523,0.68523,0.68507,0.68515,977899989.0
2006-01-30 10:20:00,0.68514,0.68514,0.68474,0.68484,978300001.0
2006-01-30 10:25:00,0.68485,0.68521,0.68476,0.68476,902200002.0
2006-01-30 10:30:00,0.68474,0.68493,0.6846,0.68471,676300004.0
2006-01-30 10:35:00,0.68475,0.68498,0.68473,0.6848,614500000.0
2006-01-30 10:40:00,0.6848,0.6848,0.68449,0.68473,857100009.0
2006-01-30 10:45:00,0.68469,0.68476,0.68456,0.68461,603399996.0
2006-01-30 10:50:00,0.68456,0.68461,0.68439,0.68448,637500002.0
2006-01-30 10:55:00,0.68448,0.68471,0.68445,0.68471,965500002.0
2006-01-30 11:00:00,0.68471,0.68492,0.68471,0.68491,765700004.0
2006-01-30 11:05:00,0.6849,0.68501,0.68464,0.68466,676900010.0
2006-01-30 11:10:00,0.68461,0.68474,0.68448,0.68472,693399996.0
2006-01-30 11:15:00,0.68477,0.68483,0.68448,0.68457,583100000.0
2006-01-30 11:20:00,0.6845,0.68476,0.6845,0.68462,653599993.0
2006-01-30 11:25:00,0.68459,0.68483,0.68435,0.68482,962000011.0
2006-01-30 11:30:00,0.6849,0.6849,0.68474,0.68482,735199994.0
2006-01-30 11:35:00,0.68483,0.68488,0.68469,0.68485,766400003.0
2006-01-30 11:40:00,0.6849,0.68498,0.68464,0.68483,769199998.0
2006-01-30 11:45:00,0.68487,0.68514,0.68482,0.68511,742400011.0
2006-01-30 11:50:00,0.68502,0.68508,0.68489,0.685,852199992.0
2006-01-30 11:55:00,0.68503,0.68522,0.68495,0.68508,909899999.0
2006-01-30 12:00:00,0.68498,0.68505,0.68484,0.68494,820700000.0
2006-01-30 12:05:00,0.68493,0.6851,0.6849,0.68494,666899992.0
2006-01-30 12:10:00,0.68494,0.68498,0.68489,0.68494,598500004.0
2006-01-30 12:15:00,0.68491,0.68498,0.68482,0.68482,695300004.0
2006-01-30 12:20:00,0.68481,0.68481,0.68458,0.68462,1021399997.0
2006-01-30 12:25:00,0.68458,0.6847,0.68449,0.68456,871099999.0
2006-01-30 12:30:00,0.68454,0.68459,0.68445,0.6845,678799996.0
2006-01-30 12:35:00,0.68451,0.6848,0.68451,0.68473,531999997.0
2006-01-30 12:40:00,0.68467,0.68472,0.68453,0.68463,1145300006.0
2006-01-30 12:45:00,0.6846,0.68467,0.68442,0.68463,634499998.0
2006-01-30 12:50:00,0.68467,0.68478,0.68461,0.68472,776099999.0
2006-01-30 12:55:00,0.68464,0.68464,0.68437,0.68445,779600004.0
2006-01-30 13:00:00,0.68449,0.68453,0.68427,0.68446,743099995.0
2006-01-30 13:05:00,0.68444,0.68467,0.68443,0.68463,842200005.0
2006-01-30 13:10:00,0.68456,0.68465,0.68435,0.68439,759600000.0
2006-01-30 13:15:00,0.6844,0.68462,0.6844,0.68461,725800006.0
2006-01-30 13:20:00,0.68455,0.68455,0.68433,0.68445,791800002.0
2006-01-30 13:25:00,0.68447,0.68458,0.68444,0.68452,714600003.0
2006-01-30 13:30:00,0.68455,0.68466,0.6845,0.68457,482600004.0
2006-01-30 13:35:00,0.68454,0.68464,0.68447,0.68453,839000005.0
2006-01-30 13:40:00,0.68457,0.68468,0.68448,0.68456,1039500004.0
2006-01-30 13:45:00,0.68458,0.68463,0.68447,0.68458,912900009.0
2006-01-30 13:50:00,0.68456,0.6848,0.68456,0.68473,794699999.0
2006-01-30 13:55:00,0.68471,0.68476,0.68449,0.68466,594400004.0
2006-01-30 14:00:00,0.68459,0.68464,0.68448,0.68454,678600003.0
2006-01-30 14:05:00,0.68448,0.68455,0.68432,0.68436,764199993.0
2006-01-30 14:10:00,0.68443,0.68443,0.68428,0.68437,862300003.0
2006-01-30 14:15:00,0.68437,0.68437,0.68426,0.68434,335499998.0
2006-01-30 14:20:00,0.6844,0.68449,0.6843,0.68433,931699994.0
2006-01-30 14:25:00,0.68436,0.68438,0.68417,0.68425,670599996.0
2006-01-30 14:30:00,0.68418,0.68429,0.68406,0.68409,682200001.0
2006-01-30 14:35:00,0.6841,0.68422,0.68409,0.68412,652999997.0
2006-01-30 14:40:00,0.6841,0.68423,0.68408,0.68416,754400000.0
2006-01-30 14:45:00,0.68414,0.68416,0.684,0.6841,856400002.0
2006-01-30 14:50:00,0.68408,0.68415,0.68397,0.68405,820399999.0
2006-01-30 14:55:00,0.68407,0.68415,0.68401,0.6841,684499998.0
2006-01-30 15:00:00,0.68405,0.68415,0.68399,0.68404,750300003.0
2006-01-30 15:05:00,0.68399,0.68399,0.68354,0.68354,765000001.0
2006-01-30 15:10:00,0.6835,0.68358,0.68319,0.68352,499900001.0
2006-01-30 15:15:00,0.68354,0.68361,0.68321,0.68325,765299992.0
2006-01-30 15:20:00,0.68327,0.6833,0.68316,0.68324,544800003.0
2006-01-30 15:25:00,0.68325,0.68347,0.68319,0.6834,589999991.0
2006-01-30 15:30:00,0.68339,0.68383,0.6833,0.68374,645899997.0
2006-01-30 15:35:00,0.68379,0.68379,0.68355,0.68355,576499990.0
2006-01-30 15:40:00,0.68364,0.68364,0.68338,0.68353,603799994.0
2006-01-30 15:45:00,0.68352,0.68367,0.6832,0.68327,792100000.0
2006-01-30 15:50:00,0.68324,0.68356,0.68324,0.6835,582000001.0
2006-01-30 15:55:00,0.68361,0.68373,0.68355,0.68368,571399999.0
2006-01-30 16:00:00,0.68366,0.68376,0.68361,0.68368,844199999.0
2006-01-30 16:05:00,0.68365,0.68377,0.68365,0.68372,701399999.0
2006-01-30 16:10:00,0.68374,0.68381,0.68356,0.68375,585300001.0
2006-01-30 16:15:00,0.68371,0.68387,0.68356,0.68386,894099999.0
2006-01-30 16:20:00,0.68383,0.68383,0.68357,0.68368,743699995.0
2006-01-30 16:25:00,0.68368,0.68374,0.68333,0.6834,911299998.0
2006-01-30 16:30:00,0.6834,0.68345,0.6833,0.68343,838300014.0
2006-01-30 16:35:00,0.68345,0.68364,0.68331,0.68358,517000002.0
2006-01-30 16:40:00,0.68352,0.68358,0.68339,0.68351,639099996.0
2006-01-30 16:45:00,0.68348,0.6836,0.68344,0.68345,756099999.0
2006-01-30 16:50:00,0.68343,0.68346,0.68323,0.68323,711600001.0
2006-01-30 16:55:00,0.68326,0.68339,0.68321,0.68322,684400005.0
2006-01-30 17:00:00,0.68324,0.68338,0.68324,0.68327,879499991.0
2006-01-30 17:05:00,0.68324,0.68348,0.68313,0.68313,710700004.0
2006-01-30 17:10:00,0.68313,0.68313,0.68294,0.6831,520000003.0
2006-01-30 17:15:00,0.68312,0.6833,0.68303,0.68325,695499994.0
2006-01-30 17:20:00,0.68331,0.68333,0.68301,0.68303,816800001.0
2006-01-30 17:25:00,0.68302,0.68321,0.68295,0.68321,592600003.0
2006-01-30 17:30:00,0.68324,0.68324,0.68306,0.6831,674999997.0
2006-01-30 17:35:00,0.68314,0.6832,0.68301,0.68305,697999998.0
2006-01-30 17:40:00,0.68299,0.6831,0.68292,0.68306,580000003.0
2006-01-30 17:45:00,0.68298,0.68304,0.68291,0.68297,735600004.0
2006-01-30 17:50:00,0.683,0.68331,0.68299,0.68329,835599991.0
2006-01-30 17:55:00,0.68327,0.68344,0.68322,0.68325,699799999.0
2006-01-30 18:00:00,0.68324,0.68335,0.6832,0.6833,5846999994.0
2006-01-30 18:05:00,0.68323,0.6834,0.68314,0.68318,4950700003.0
2006-01-30 18:10:00,0.68323,0.68329,0.6831,0.6832,5447299996.0
2006-01-30 18:15:00,0.68322,0.6833,0.68315,0.68323,5523899997.0
2006-01-30 18:20:00,0.68325,0.68341,0.68315,0.68319,4980599983.0
2006-01-30 18:25:00,0.68322,0.68345,0.68322,0.6834,3910299983.0
2006-01-30 18:30:00,0.68337,0.68344,0.68326,0.68336,3632200000.0
2006-01-30 18:35:00,0.68339,0.68339,0.68324,0.68328,1744099993.0
2006-01-30 18:40:00,0.68332,0.68339,0.68319,0.68336,2460500011.0
2006-01-30 18:45:00,0.68338,0.6835,0.68324,0.68338,1209200006.0
2006-01-30 18:50:00,0.68338,0.68354,0.68334,0.68354,1837699992.0
2006-01-30 18:55:00,0.68352,0.6836,0.68338,0.68347,3292299990.0
2006-01-30 19:00:00,0.68344,0.68354,0.68336,0.68345,1562599989.0
2006-01-30 19:05:00,0.68345,0.68353,0.68324,0.68335,2989600007.0
2006-01-30 19:10:00,0.68335,0.6834,0.68323,0.68328,1347200001.0
2006-01-30 19:15:00,0.68328,0.68332,0.6831,0.68329,1887899992.0
2006-01-30 19:20:00,0.68326,0.68329,0.68314,0.68323,1236899999.0
2006-01-30 19:25:00,0.68323,0.68332,0.68316,0.68327,2619999981.0
2006-01-30 19:30:00,0.68322,0.68325,0.68307,0.68315,2426199999.0
2006-01-30 19:35:00,0.68315,0.68329,0.68303,0.68325,2572799999.0
2006-01-30 19:40:00,0.68322,0.68343,0.68322,0.68337,1967400001.0
2006-01-30 19:45:00,0.6834,0.68353,0.6834,0.68353,855799993.0
2006-01-30 19:50:00,0.68355,0.68358,0.6834,0.68353,1271600002.0
2006-01-30 19:55:00,0.68355,0.68371,0.6835,0.68365,1780999993.0
2006-01-30 20:00:00,0.68371,0.68371,0.68355,0.68363,1064099994.0
2006-01-30 20:05:00,0.68363,0.68375,0.68356,0.68365,1415199994.0
2006-01-30 20:10:00,0.68363,0.68368,0.68349,0.68358,2168799996.0
2006-01-30 20:15:00,0.68358,0.68389,0.68351,0.6838,1920099992.0
2006-01-30 20:20:00,0.68385,0.68401,0.6838,0.68383,1502000004.0
2006-01-30 20:25:00,0.68384,0.68402,0.6838,0.68395,3030399995.0
2006-01-30 20:30:00,0.68398,0.68405,0.68393,0.68397,4766699993.0
2006-01-30 20:35:00,0.68398,0.68399,0.68385,0.68387,2774199996.0
2006-01-30 20:40:00,0.68385,0.68419,0.68385,0.68413,2696199991.0
2006-01-30 20:45:00,0.68412,0.68417,0.68386,0.68391,2338100002.0
2006-01-30 20:50:00,0.68388,0.68388,0.68368,0.68377,4217899991.0
2006-01-30 20:55:00,0.68375,0.68394,0.68364,0.6839,4887499996.0
2006-01-30 21:00:00,0.68393,0.68399,0.68379,0.68382,4529099985.0
2006-01-30 21:05:00,0.68379,0.68396,0.68373,0.68383,1886699988.0
2006-01-30 21:10:00,0.68386,0.68402,0.68374,0.68398,1603899990.0
2006-01-30 21:15:00,0.684,0.68414,0.684,0.68409,1610100004.0
2006-01-30 21:20:00,0.68412,0.68424,0.68404,0.68414,2616700010.0
2006-01-30 21:25:00,0.68419,0.68424,0.68405,0.68406,838900001.0
2006-01-30 21:30:00,0.68404,0.68416,0.684,0.68408,1765100013.0
2006-01-30 21:35:00,0.6841,0.68414,0.68402,0.68407,1045199990.0
2006-01-30 21:40:00,0.68402,0.68415,0.68399,0.68414,1305100002.0
2006-01-30 21:45:00,0.68415,0.68422,0.6841,0.6842,938499996.0
2006-01-30 21:50:00,0.68417,0.68429,0.68414,0.68417,1037599994.0
2006-01-30 21:55:00,0.68419,0.6843,0.68414,0.68415,1263800008.0
2006-01-30 22:00:00,0.68401,0.68404,0.6838,0.68388,1676900006.0
2006-01-30 22:05:00,0.68386,0.68395,0.68384,0.68393,978599993.0
2006-01-30 22:10:00,0.68389,0.68395,0.68384,0.68386,975800010.0
2006-01-30 22:15:00,0.68385,0.68388,0.68373,0.68382,1688600003.0
2006-01-30 22:20:00,0.68383,0.68383,0.68371,0.68377,1619300009.0
2006-01-30 22:25:00,0.68375,0.68383,0.6837,0.68375,1237300002.0
2006-01-30 22:30:00,0.68378,0.68382,0.68373,0.6838,1163999998.0
2006-01-30 22:35:00,0.68379,0.6839,0.68373,0.68382,856200001.0
2006-01-30 22:40:00,0.68381,0.68386,0.68372,0.68372,1067699996.0
2006-01-30 22:45:00,0.68374,0.68396,0.68371,0.68374,957500003.0
2006-01-30 22:50:00,0.68378,0.68383,0.68368,0.68368,567300001.0
2006-01-30 22:55:00,0.68368,0.68375,0.68348,0.68348,1005799997.0
2006-01-30 23:00:00,0.68334,0.68372,0.68334,0.68362,748700004.0
2006-01-30 23:05:00,0.68362,0.68363,0.68346,0.6835,772599995.0
2006-01-30 23:10:00,0.68346,0.68346,0.68331,0.68337,658599995.0
2006-01-30 23:15:00,0.6834,0.68345,0.68331,0.68338,581699999.0
2006-01-30 23:20:00,0.68338,0.68346,0.68328,0.68338,541000003.0
2006-01-30 23:25:00,0.68337,0.68348,0.68337,0.6834,393300002.0
2006-01-30 23:30:00,0.68342,0.6835,0.68336,0.68338,526400001.0
2006-01-30 23:35:00,0.6834,0.6835,0.68329,0.68349,810699991.0
2006-01-30 23:40:00,0.68349,0.68354,0.68343,0.68343,806799991.0
2006-01-30 23:45:00,0.68342,0.68356,0.68338,0.68356,583899998.0
2006-01-30 23:50:00,0.6835,0.6835,0.68333,0.6834,688500004.0
2006-01-30 23:55:00,0.68345,0.68346,0.68308,0.6834,855100007.0
2006-01-31 00:00:00,0.68337,0.68359,0.68315,0.68335,725700004.0
2006-01-31 00:05:00,0.68339,0.68361,0.6832,0.68333,870900000.0
2006-01-31 00:10:00,0.6834,0.68367,0.68316,0.68352,1010300008.0
2006-01-31 00:15:00,0.68351,0.68371,0.68338,0.68352,710900002.0
2006-01-31 00:20:00,0.68364,0.68368,0.68339,0.68357,793399998.0
2006-01-31 00:25:00,0.68358,0.68369,0.68351,0.68351,491400001.0
2006-01-31 00:30:00,0.6836,0.6836,0.68335,0.68344,528700000.0
2006-01-31 00:35:00,0.6834,0.68347,0.68332,0.68345,300999998.0
2006-01-31 00:40:00,0.68345,0.68348,0.68337,0.68343,528199999.0
2006-01-31 00:45:00,0.68342,0.68345,0.68335,0.68335,607800001.0
2006-01-31 00:50:00,0.68338,0.68341,0.68331,0.68332,437099997.0
2006-01-31 00:55:00,0.68335,0.68364,0.68332,0.68362,667200004.0
2006-01-31 01:00:00,0.68356,0.6836,0.6835,0.68355,345100005.0
2006-01-31 01:05:00,0.68351,0.68355,0.68342,0.68348,670000007.0
2006-01-31 01:10:00,0.6835,0.68352,0.68345,0.68348,666200005.0
2006-01-31 01:15:00,0.68345,0.68349,0.68338,0.6834,390200000.0
2006-01-31 01:20:00,0.68341,0.68351,0.68337,0.6835,621900000.0
2006-01-31 01:25:00,0.68345,0.68351,0.68331,0.68342,602699998.0
2006-01-31 01:30:00,0.68336,0.68347,0.68331,0.68347,434899998.0
2006-01-31 01:35:00,0.68345,0.68356,0.68335,0.6835,916999993.0
2006-01-31 01:40:00,0.68346,0.6836,0.68346,0.68357,808199995.0
2006-01-31 01:45:00,0.68361,0.68376,0.68358,0.6837,562100001.0
2006-01-31 01:50:00,0.6837,0.6838,0.68366,0.68374,556599999.0
2006-01-31 01:55:00,0.68372,0.68379,0.68367,0.68372,609699995.0
2006-01-31 02:00:00,0.68372,0.6838,0.68362,0.68373,636800001.0
2006-01-31 02:05:00,0.68376,0.68381,0.68355,0.68363,711499990.0
2006-01-31 02:10:00,0.68363,0.68365,0.6834,0.68353,329299996.0
2006-01-31 02:15:00,0.68351,0.68356,0.68345,0.68353,670600002.0
2006-01-31 02:20:00,0.68352,0.68358,0.68338,0.68343,421099999.0
2006-01-31 02:25:00,0.68345,0.6835,0.68343,0.6835,555700007.0
2006-01-31 02:30:00,0.68347,0.68356,0.68342,0.68348,599899997.0
2006-01-31 02:35:00,0.6835,0.68354,0.68346,0.68347,499800001.0
2006-01-31 02:40:00,0.6835,0.68358,0.68339,0.68351,453900002.0
2006-01-31 02:45:00,0.68345,0.68353,0.68343,0.6835,437700005.0
2006-01-31 02:50:00,0.68347,0.6835,0.68325,0.68325,699000003.0
2006-01-31 02:55:00,0.68325,0.68343,0.68325,0.68334,620699993.0
2006-01-31 03:00:00,0.68337,0.68341,0.6833,0.6833,702600005.0
2006-01-31 03:05:00,0.68333,0.68342,0.6833,0.68332,812799994.0
2006-01-31 03:10:00,0.68336,0.68348,0.68331,0.68335,322700002.0
2006-01-31 03:15:00,0.68337,0.68353,0.68334,0.68347,510000002.0
2006-01-31 03:20:00,0.68352,0.68359,0.68346,0.68355,449300002.0
2006-01-31 03:25:00,0.68356,0.6836,0.6835,0.68351,278300002.0
2006-01-31 03:30:00,0.68348,0.68365,0.68348,0.68363,328799998.0
2006-01-31 03:35:00,0.6836,0.68377,0.68354,0.68372,691700004.0
2006-01-31 03:40:00,0.68371,0.68382,0.68371,0.68377,450799997.0
2006-01-31 03:45:00,0.68377,0.68391,0.68376,0.68383,608699999.0
2006-01-31 03:50:00,0.68383,0.68405,0.68373,0.68392,1051300004.0
2006-01-31 03:55:00,0.6839,0.68397,0.68379,0.68379,454300005.0
2006-01-31 04:00:00,0.68387,0.68404,0.68381,0.68396,657200000.0
2006-01-31 04:05:00,0.68393,0.68394,0.68379,0.68382,313400002.0
2006-01-31 04:10:00,0.68378,0.6838,0.6837,0.68372,475500001.0
2006-01-31 04:15:00,0.68378,0.68381,0.68371,0.68372,576999995.0
2006-01-31 04:20:00,0.68374,0.68387,0.68368,0.68371,701499996.0
2006-01-31 04:25:00,0.6837,0.68371,0.68359,0.68365,465499997.0
2006-01-31 04:30:00,0.68364,0.68369,0.68358,0.68368,622600003.0
2006-01-31 04:35:00,0.68373,0.68376,0.68362,0.68365,730499989.0
2006-01-31 04:40:00,0.68372,0.68376,0.68365,0.68372,415800004.0
2006-01-31 04:45:00,0.68365,0.68375,0.68365,0.68375,490799996.0
2006-01-31 04:50:00,0.68373,0.68376,0.68359,0.6837,690800002.0
2006-01-31 04:55:00,0.68367,0.68379,0.68365,0.68374,303299994.0
2006-01-31 05:00:00,0.6837,0.68382,0.6837,0.68381,606700000.0
2006-01-31 05:05:00,0.68386,0.68396,0.68381,0.68396,437499993.0
2006-01-31 05:10:00,0.68393,0.68397,0.68371,0.68377,790000001.0
2006-01-31 05:15:00,0.68376,0.6838,0.68365,0.6837,480499995.0
2006-01-31 05:20:00,0.68368,0.68373,0.68363,0.68364,349600001.0
2006-01-31 05:25:00,0.68368,0.68374,0.68362,0.68368,612300003.0
2006-01-31 05:30:00,0.68368,0.68379,0.6836,0.68371,545699997.0
2006-01-31 05:35:00,0.68368,0.68371,0.6836,0.68366,395900006.0
2006-01-31 05:40:00,0.6837,0.68374,0.68362,0.68365,452900003.0
2006-01-31 05:45:00,0.68362,0.68371,0.68358,0.6836,590599996.0
2006-01-31 05:50:00,0.68365,0.68368,0.68349,0.68365,580700003.0
2006-01-31 05:55:00,0.68365,0.68368,0.68358,0.68363,478900003.0
2006-01-31 06:00:00,0.68366,0.6837,0.6836,0.68362,316899998.0
2006-01-31 06:05:00,0.68367,0.68378,0.68354,0.68361,780500001.0
2006-01-31 06:10:00,0.68365,0.68371,0.6836,0.68368,516499996.0
2006-01-31 06:15:00,0.68365,0.68384,0.6836,0.68384,522900001.0
2006-01-31 06:20:00,0.68379,0.68388,0.68375,0.68382,458300003.0
2006-01-31 06:25:00,0.6838,0.68385,0.68374,0.68384,431000006.0
2006-01-31 06:30:00,0.68383,0.68383,0.68366,0.68372,589400000.0
2006-01-31 06:35:00,0.68371,0.68375,0.68352,0.68368,643800000.0
2006-01-31 06:40:00,0.68367,0.68372,0.68352,0.6836,783000008.0
2006-01-31 06:45:00,0.68369,0.68383,0.68359,0.68373,781900005.0
2006-01-31 06:50:00,0.6837,0.68371,0.68351,0.68365,628600007.0
2006-01-31 06:55:00,0.68366,0.6837,0.68358,0.6836,572700004.0
2006-01-31 07:00:00,0.68366,0.68369,0.68348,0.68352,605999992.0
2006-01-31 07:05:00,0.68352,0.68355,0.68343,0.68346,556699999.0
2006-01-31 07:10:00,0.68341,0.68361,0.68341,0.68357,427799998.0
2006-01-31 07:15:00,0.68358,0.68359,0.68347,0.68353,584099995.0
2006-01-31 07:20:00,0.68351,0.68359,0.68345,0.68355,539400003.0
2006-01-31 07:25:00,0.68351,0.68355,0.6835,0.68355,175099998.0
2006-01-31 07:30:00,0.68353,0.68363,0.6835,0.68363,665900008.0
2006-01-31 07:35:00,0.68365,0.68366,0.68352,0.68352,686300006.0
2006-01-31 07:40:00,0.68355,0.68357,0.6835,0.68356,595200000.0
2006-01-31 07:45:00,0.68353,0.68357,0.68347,0.68351,456199999.0
2006-01-31 07:50:00,0.68354,0.68367,0.68349,0.68363,672499998.0
2006-01-31 07:55:00,0.68366,0.68372,0.68354,0.68354,559700000.0
2006-01-31 08:00:00,0.68344,0.68352,0.68332,0.68335,788699994.0
2006-01-31 08:05:00,0.6834,0.68357,0.68337,0.68351,411900000.0
2006-01-31 08:10:00,0.68347,0.68371,0.68346,0.6837,694299996.0
2006-01-31 08:15:00,0.68374,0.68391,0.68367,0.6839,469899997.0
2006-01-31 08:20:00,0.68392,0.68396,0.68382,0.6839,591400001.0
2006-01-31 08:25:00,0.68387,0.68393,0.68358,0.68366,469599995.0
2006-01-31 08:30:00,0.68364,0.68368,0.68353,0.68363,821099997.0
2006-01-31 08:35:00,0.68361,0.68366,0.68348,0.68364,467000005.0
2006-01-31 08:40:00,0.68357,0.68374,0.68356,0.68372,761999994.0
2006-01-31 08:45:00,0.68367,0.68376,0.68364,0.68376,721199995.0
2006-01-31 08:50:00,0.68377,0.68387,0.68376,0.68387,680000003.0
2006-01-31 08:55:00,0.6839,0.68395,0.68365,0.68373,684200003.0
2006-01-31 09:00:00,0.68366,0.68366,0.68287,0.68336,695799996.0
2006-01-31 09:05:00,0.68337,0.68337,0.68302,0.6831,668300002.0
2006-01-31 09:10:00,0.6831,0.68346,0.68307,0.68346,1016600007.0
2006-01-31 09:15:00,0.68349,0.68353,0.68333,0.68334,576499999.0
2006-01-31 09:20:00,0.68333,0.68339,0.68312,0.68312,709000000.0
2006-01-31 09:25:00,0.68317,0.68319,0.68302,0.68313,841000001.0
2006-01-31 09:30:00,0.68312,0.68323,0.68301,0.68305,526299993.0
2006-01-31 09:35:00,0.6831,0.68319,0.68298,0.68308,640599997.0
2006-01-31 09:40:00,0.68307,0.68338,0.68303,0.6833,627699998.0
2006-01-31 09:45:00,0.68332,0.68363,0.6833,0.68343,475400000.0
2006-01-31 09:50:00,0.68342,0.68346,0.68317,0.68325,554599997.0
2006-01-31 09:55:00,0.68322,0.68343,0.68318,0.68343,776099994.0
2006-01-31 10:00:00,0.68337,0.68347,0.68318,0.68337,850499997.0
2006-01-31 10:05:00,0.68333,0.68337,0.68322,0.68332,805900001.0
2006-01-31 10:10:00,0.68338,0.6834,0.68276,0.6829,997299998.0
2006-01-31 10:15:00,0.68288,0.68291,0.68273,0.68285,643699999.0
2006-01-31 10:20:00,0.68283,0.68283,0.68254,0.68259,715799998.0
2006-01-31 10:25:00,0.68258,0.68263,0.68241,0.68253,846800000.0
2006-01-31 10:30:00,0.68255,0.68269,0.68234,0.68241,581200000.0
2006-01-31 10:35:00,0.68243,0.6825,0.68231,0.68235,652499999.0
2006-01-31 10:40:00,0.68236,0.68259,0.68226,0.6825,685899994.0
2006-01-31 10:45:00,0.68249,0.68271,0.68245,0.68262,613599995.0
2006-01-31 10:50:00,0.68263,0.6827,0.6825,0.6825,752499997.0
2006-01-31 10:55:00,0.68254,0.6826,0.68248,0.68255,830400000.0
2006-01-31 11:00:00,0.68251,0.68266,0.68241,0.68266,476399996.0
2006-01-31 11:05:00,0.68262,0.68274,0.68262,0.68266,660700004.0
2006-01-31 11:10:00,0.68259,0.68276,0.68259,0.68272,713600013.0
2006-01-31 11:15:00,0.68274,0.68294,0.68259,0.68285,1325300008.0
2006-01-31 11:20:00,0.68285,0.68291,0.6828,0.68286,635199998.0
2006-01-31 11:25:00,0.68287,0.68288,0.68235,0.68235,792199994.0
2006-01-31 11:30:00,0.68252,0.68254,0.68183,0.68217,757400008.0
2006-01-31 11:35:00,0.68222,0.68277,0.68194,0.68229,479299999.0
2006-01-31 11:40:00,0.68224,0.68238,0.68224,0.68236,886399998.0
2006-01-31 11:45:00,0.68234,0.68235,0.68217,0.68225,543399999.0
2006-01-31 11:50:00,0.68215,0.68223,0.68198,0.68207,796299998.0
2006-01-31 11:55:00,0.68217,0.68234,0.68209,0.68232,608299999.0
2006-01-31 12:00:00,0.68227,0.68243,0.68218,0.68236,784000003.0
2006-01-31 12:05:00,0.6823,0.68241,0.68226,0.68232,711400007.0
2006-01-31 12:10:00,0.68233,0.68236,0.68212,0.68214,575700009.0
2006-01-31 12:15:00,0.68212,0.68241,0.68207,0.68235,769000008.0
2006-01-31 12:20:00,0.6824,0.68245,0.68226,0.6823,763299996.0
2006-01-31 12:25:00,0.68232,0.6824,0.68198,0.68198,744299999.0
2006-01-31 12:30:00,0.68195,0.68227,0.68186,0.68227,770400000.0
2006-01-31 12:35:00,0.68226,0.6824,0.68217,0.68231,734200004.0
2006-01-31 12:40:00,0.68219,0.6826,0.682,0.68258,682900000.0
2006-01-31 12:45:00,0.68262,0.6828,0.68252,0.68261,810999986.0
2006-01-31 12:50:00,0.68265,0.6827,0.68251,0.6826,1029500012.0
2006-01-31 12:55:00,0.68268,0.68304,0.68268,0.68299,787400005.0
2006-01-31 13:00:00,0.68301,0.68325,0.68293,0.68293,621299992.0
2006-01-31 13:05:00,0.68288,0.68302,0.68278,0.68295,686999993.0
2006-01-31 13:10:00,0.68287,0.68307,0.68287,0.68307,638399992.0
2006-01-31 13:15:00,0.683,0.6832,0.683,0.68319,762500003.0
2006-01-31 13:20:00,0.68317,0.68333,0.68313,0.68333,688900002.0
2006-01-31 13:25:00,0.68329,0.68338,0.68321,0.6833,635399997.0
2006-01-31 13:30:00,0.68329,0.68342,0.68321,0.68338,682800001.0
2006-01-31 13:35:00,0.68335,0.68343,0.6833,0.68337,940900006.0
2006-01-31 13:40:00,0.68333,0.68337,0.68323,0.68328,670699997.0
2006-01-31 13:45:00,0.68329,0.68335,0.68314,0.68319,751000006.0
2006-01-31 13:50:00,0.68315,0.6835,0.68315,0.68345,984499996.0
2006-01-31 13:55:00,0.68351,0.68369,0.68329,0.68332,560499996.0
2006-01-31 14:00:00,0.68332,0.68357,0.68329,0.6834,684999996.0
2006-01-31 14:05:00,0.68339,0.68359,0.68335,0.68352,903300000.0
2006-01-31 14:10:00,0.68354,0.68383,0.68354,0.6836,578099996.0
2006-01-31 14:15:00,0.6836,0.68372,0.68349,0.6836,766700007.0
2006-01-31 14:20:00,0.68366,0.6841,0.68366,0.684,782899995.0
2006-01-31 14:25:00,0.6841,0.68465,0.6841,0.6846,1132100006.0
2006-01-31 14:30:00,0.68459,0.68478,0.68449,0.68455,940600004.0
2006-01-31 14:35:00,0.68457,0.68472,0.68457,0.6847,857500005.0
2006-01-31 14:40:00,0.68471,0.68488,0.68467,0.68475,595200007.0
2006-01-31 14:45:00,0.68475,0.6848,0.68455,0.68456,735100008.0
2006-01-31 14:50:00,0.68454,0.68461,0.68413,0.68425,758799992.0
2006-01-31 14:55:00,0.6842,0.68431,0.68411,0.6842,683400005.0
2006-01-31 15:00:00,0.68419,0.68472,0.68416,0.6844,790599993.0
2006-01-31 15:05:00,0.68438,0.68438,0.6841,0.6841,494199999.0
2006-01-31 15:10:00,0.68415,0.68432,0.68412,0.68417,1171499986.0
2006-01-31 15:15:00,0.68418,0.68422,0.68406,0.68415,578400003.0
2006-01-31 15:20:00,0.6842,0.68441,0.68411,0.68428,668299995.0
2006-01-31 15:25:00,0.68427,0.68437,0.68421,0.6843,689299995.0
2006-01-31 15:30:00,0.68425,0.68436,0.68415,0.68425,720599997.0
2006-01-31 15:35:00,0.68429,0.68429,0.68402,0.68408,967000004.0
2006-01-31 15:40:00,0.68411,0.68419,0.68388,0.68396,871799994.0
2006-01-31 15:45:00,0.68393,0.68401,0.6838,0.68392,574900000.0
2006-01-31 15:50:00,0.68394,0.68395,0.68382,0.68382,795799997.0
2006-01-31 15:55:00,0.68384,0.68384,0.68353,0.68353,378000000.0
2006-01-31 16:00:00,0.68355,0.68376,0.68355,0.68368,684699994.0
2006-01-31 16:05:00,0.68364,0.68384,0.68363,0.68377,741599995.0
2006-01-31 16:10:00,0.68374,0.68385,0.68372,0.68374,780999999.0
2006-01-31 16:15:00,0.68372,0.68387,0.6837,0.68374,481400004.0
2006-01-31 16:20:00,0.68366,0.68372,0.68351,0.68359,446700000.0
2006-01-31 16:25:00,0.68358,0.68378,0.68358,0.68371,806900005.0
2006-01-31 16:30:00,0.68369,0.68389,0.68369,0.6837,488099997.0
2006-01-31 16:35:00,0.68372,0.68378,0.6836,0.68375,667099997.0
2006-01-31 16:40:00,0.68374,0.6839,0.68372,0.68382,705499997.0
2006-01-31 16:45:00,0.68377,0.68397,0.68374,0.6839,710300001.0
2006-01-31 16:50:00,0.68391,0.684,0.68374,0.68377,931099997.0
2006-01-31 16:55:00,0.68388,0.68405,0.68383,0.68405,782999997.0
2006-01-31 17:00:00,0.68393,0.68412,0.68357,0.68361,771000001.0
2006-01-31 17:05:00,0.6836,0.68377,0.68358,0.68368,925000000.0
2006-01-31 17:10:00,0.68367,0.68376,0.68356,0.68362,665400013.0
2006-01-31 17:15:00,0.68362,0.68379,0.68352,0.68352,847799996.0
2006-01-31 17:20:00,0.68355,0.68358,0.68331,0.68334,744100003.0
2006-01-31 17:25:00,0.68334,0.6834,0.68321,0.68332,884899997.0
2006-01-31 17:30:00,0.68334,0.68342,0.68325,0.68334,568399997.0
2006-01-31 17:35:00,0.68333,0.68334,0.68308,0.68319,975400008.0
2006-01-31 17:40:00,0.68315,0.68336,0.68308,0.68309,466499994.0
2006-01-31 17:45:00,0.68299,0.6832,0.68296,0.68307,598500000.0
2006-01-31 17:50:00,0.68306,0.68311,0.68288,0.68299,871700006.0
2006-01-31 17:55:00,0.6829,0.68325,0.68281,0.68313,877199995.0
2006-01-31 18:00:00,0.68307,0.68313,0.68282,0.68296,5586100008.0
2006-01-31 18:05:00,0.683,0.68312,0.682,0.68278,5970500011.0
2006-01-31 18:10:00,0.68281,0.68313,0.68279,0.6831,5385599984.0
2006-01-31 18:15:00,0.6819,0.68318,0.6818,0.68308,4775800023.0
2006-01-31 18:20:00,0.6831,0.68317,0.6829,0.68298,4614999977.0
2006-01-31 18:25:00,0.683,0.68303,0.68268,0.68275,4601500025.0
2006-01-31 18:30:00,0.68271,0.68273,0.68238,0.68265,4069700016.0
2006-01-31 18:35:00,0.68263,0.68267,0.68249,0.68249,1663000017.0
2006-01-31 18:40:00,0.6825,0.68262,0.68238,0.68247,2391499993.0
2006-01-31 18:45:00,0.68248,0.68261,0.68244,0.68252,1202500000.0
2006-01-31 18:50:00,0.68245,0.68247,0.68218,0.68226,1658300004.0
2006-01-31 18:55:00,0.68224,0.68262,0.68213,0.68213,3130899998.0
2006-01-31 19:00:00,0.68213,0.68225,0.68209,0.68218,1686899996.0
2006-01-31 19:05:00,0.68215,0.6822,0.68199,0.68209,3183099986.0
2006-01-31 19:10:00,0.68205,0.68217,0.68186,0.68186,1410400002.0
2006-01-31 19:15:00,0.68185,0.68229,0.68181,0.68223,1646899999.0
2006-01-31 19:20:00,0.68222,0.68238,0.68217,0.6823,1212800011.0
2006-01-31 19:25:00,0.68228,0.68235,0.68162,0.6817,2000299999.0
2006-01-31 19:30:00,0.68165,0.68186,0.68149,0.68181,2342099992.0
2006-01-31 19:35:00,0.6818,0.68229,0.68176,0.68226,2314000003.0
2006-01-31 19:40:00,0.68222,0.68264,0.68222,0.68253,2048400007.0
2006-01-31 19:45:00,0.68253,0.68253,0.68229,0.68235,1019199997.0
2006-01-31 19:50:00,0.68235,0.68267,0.68232,0.68257,1261700000.0
2006-01-31 19:55:00,0.68259,0.68259,0.68223,0.68238,1706000003.0
2006-01-31 20:00:00,0.68246,0.68265,0.6824,0.68241,1000200000.0
2006-01-31 20:05:00,0.6824,0.68244,0.68223,0.68233,1228200009.0
2006-01-31 20:10:00,0.68234,0.68258,0.68234,0.68254,2371299988.0
2006-01-31 20:15:00,0.68254,0.68259,0.68241,0.6825,2082099987.0
2006-01-31 20:20:00,0.68251,0.68258,0.68242,0.68245,1659000004.0
2006-01-31 20:25:00,0.68245,0.68266,0.68238,0.6826,2578799995.0
2006-01-31 20:30:00,0.68263,0.68275,0.68254,0.68262,5158899997.0
2006-01-31 20:35:00,0.68266,0.68271,0.68224,0.68227,2685799981.0
2006-01-31 20:40:00,0.68228,0.68244,0.68214,0.68226,2364099979.0
2006-01-31 20:45:00,0.68227,0.68249,0.68222,0.68249,2418100005.0
2006-01-31 20:50:00,0.68248,0.68248,0.68213,0.68233,3708200003.0
2006-01-31 20:55:00,0.68235,0.68247,0.68219,0.68228,5173300004.0
2006-01-31 21:00:00,0.68233,0.68235,0.6821,0.68213,4781199998.0
2006-01-31 21:05:00,0.68209,0.68226,0.682,0.68218,1886500007.0
2006-01-31 21:10:00,0.68219,0.68254,0.6819,0.68254,1682099993.0
2006-01-31 21:15:00,0.68253,0.68253,0.68169,0.68192,1553199998.0
2006-01-31 21:20:00,0.68193,0.68196,0.68151,0.68163,2776199994.0
2006-01-31 21:25:00,0.68173,0.68254,0.68171,0.68254,921299995.0
2006-01-31 21:30:00,0.68255,0.68269,0.6819,0.68206,2181999994.0
2006-01-31 21:35:00,0.68215,0.6826,0.68212,0.6826,998099994.0
2006-01-31 21:40:00,0.68257,0.68263,0.68228,0.6825,1151500000.0
2006-01-31 21:45:00,0.68259,0.68284,0.68234,0.68235,1251600001.0
2006-01-31 21:50:00,0.68234,0.68243,0.68222,0.68243,1167099997.0
2006-01-31 21:55:00,0.68239,0.68242,0.68219,0.68242,1209999993.0
2006-01-31 22:00:00,0.68237,0.68279,0.68228,0.68275,1515099995.0
2006-01-31 22:05:00,0.68273,0.68285,0.68266,0.68275,735699997.0
2006-01-31 22:10:00,0.68268,0.68284,0.68262,0.68263,1111000008.0
2006-01-31 22:15:00,0.68264,0.68268,0.68251,0.68254,1499200001.0
2006-01-31 22:20:00,0.68255,0.68281,0.68252,0.68271,1604699993.0
2006-01-31 22:25:00,0.6827,0.6828,0.68246,0.68246,1191899987.0
2006-01-31 22:30:00,0.68246,0.68246,0.68221,0.68225,1161099994.0
2006-01-31 22:35:00,0.68227,0.68242,0.68223,0.68237,1041400013.0
2006-01-31 22:40:00,0.68232,0.68258,0.68227,0.68258,1053599995.0
2006-01-31 22:45:00,0.68261,0.68285,0.68254,0.6828,571800000.0
2006-01-31 22:50:00,0.68289,0.68304,0.68278,0.68297,793900003.0
2006-01-31 22:55:00,0.68294,0.68299,0.68277,0.68278,1200399994.0
2006-01-31 23:00:00,0.68259,0.68304,0.68259,0.68298,744399989.0
2006-01-31 23:05:00,0.68295,0.68303,0.68282,0.68287,516599999.0
2006-01-31 23:10:00,0.68283,0.68305,0.68282,0.68302,631900004.0
2006-01-31 23:15:00,0.68305,0.68326,0.68305,0.68322,742200006.0
2006-01-31 23:20:00,0.68324,0.68332,0.68322,0.68326,883999998.0
2006-01-31 23:25:00,0.68325,0.68353,0.68325,0.68345,472999995.0
2006-01-31 23:30:00,0.68348,0.68352,0.68333,0.68339,698500004.0
2006-01-31 23:35:00,0.68344,0.68344,0.68325,0.68334,678100000.0
2006-01-31 23:40:00,0.68335,0.68335,0.68308,0.68308,425900004.0
2006-01-31 23:45:00,0.68303,0.68309,0.68294,0.68305,519499999.0
2006-01-31 23:50:00,0.68304,0.6833,0.68304,0.68317,509800004.0
2006-01-31 23:55:00,0.68323,0.68331,0.68261,0.6829,581600001.0
2006-02-01 00:00:00,0.68287,0.68309,0.68259,0.68279,815000000.0
2006-02-01 00:05:00,0.6826,0.68295,0.6825,0.6825,849699998.0
2006-02-01 00:10:00,0.68255,0.68292,0.68244,0.68249,765399989.0
2006-02-01 00:15:00,0.68252,0.68287,0.68246,0.68253,945499999.0
2006-02-01 00:20:00,0.68237,0.68282,0.68233,0.68265,1042599996.0
2006-02-01 00:25:00,0.68237,0.6828,0.68234,0.68244,773699997.0
2006-02-01 00:30:00,0.68248,0.68279,0.68237,0.68261,642299998.0
2006-02-01 00:35:00,0.68254,0.68276,0.68253,0.68276,456700005.0
2006-02-01 00:40:00,0.68277,0.68293,0.68265,0.68288,547699996.0
2006-02-01 00:45:00,0.6829,0.68292,0.68278,0.6828,629000005.0
2006-02-01 00:50:00,0.68283,0.6829,0.68271,0.68279,746600001.0
2006-02-01 00:55:00,0.6828,0.6828,0.68267,0.68273,652899998.0
2006-02-01 01:00:00,0.68272,0.68277,0.68259,0.68265,800799994.0
2006-02-01 01:05:00,0.68263,0.68279,0.68261,0.68273,850000003.0
2006-02-01 01:10:00,0.68276,0.68281,0.68258,0.68263,721900001.0
2006-02-01 01:15:00,0.68262,0.6828,0.68262,0.68272,539900001.0
2006-02-01 01:20:00,0.6827,0.68273,0.68259,0.68262,504199999.0
2006-02-01 01:25:00,0.68264,0.68288,0.68259,0.68288,797700006.0
2006-02-01 01:30:00,0.68291,0.6831,0.68286,0.68287,343700004.0
2006-02-01 01:35:00,0.68289,0.68301,0.68284,0.68289,720599998.0
2006-02-01 01:40:00,0.68283,0.6829,0.68281,0.68282,813900001.0
2006-02-01 01:45:00,0.68285,0.68287,0.68277,0.68284,652600006.0
2006-02-01 01:50:00,0.68286,0.68292,0.68274,0.68282,653299994.0
2006-02-01 01:55:00,0.68284,0.6829,0.68276,0.68287,671200001.0
2006-02-01 02:00:00,0.68283,0.68292,0.68278,0.68292,512499997.0
2006-02-01 02:05:00,0.68297,0.683,0.6828,0.68287,690299998.0
2006-02-01 02:10:00,0.68288,0.68294,0.68278,0.68282,465999991.0
2006-02-01 02:15:00,0.68279,0.68293,0.68278,0.6829,760099986.0
2006-02-01 02:20:00,0.68288,0.68305,0.68285,0.68305,696999988.0
2006-02-01 02:25:00,0.68306,0.68309,0.68292,0.68299,736500008.0
2006-02-01 02:30:00,0.68297,0.68306,0.68292,0.68298,558899997.0
2006-02-01 02:35:00,0.68301,0.68307,0.68293,0.68298,827000002.0
2006-02-01 02:40:00,0.68307,0.68311,0.68295,0.68305,480199995.0
2006-02-01 02:45:00,0.683,0.68314,0.683,0.68314,470800000.0
2006-02-01 02:50:00,0.68312,0.68318,0.68301,0.6831,694299999.0
2006-02-01 02:55:00,0.68307,0.68307,0.6829,0.68301,591000006.0
2006-02-01 03:00:00,0.68302,0.68302,0.6829,0.6829,594400000.0
2006-02-01 03:05:00,0.68293,0.68299,0.68274,0.68275,660000001.0
2006-02-01 03:10:00,0.6828,0.68282,0.68271,0.6828,650499997.0
2006-02-01 03:15:00,0.68278,0.6829,0.68272,0.68287,394500003.0
2006-02-01 03:20:00,0.68283,0.68298,0.68277,0.68297,678200007.0
2006-02-01 03:25:00,0.68295,0.68302,0.6829,0.68302,511499998.0
2006-02-01 03:30:00,0.68305,0.68317,0.68297,0.68308,498800002.0
2006-02-01 03:35:00,0.68308,0.6832,0.68307,0.68312,594799998.0
2006-02-01 03:40:00,0.68307,0.68312,0.68298,0.68305,363899994.0
2006-02-01 03:45:00,0.68303,0.68307,0.68282,0.68283,447300002.0
2006-02-01 03:50:00,0.6828,0.6829,0.68279,0.68286,638700003.0
2006-02-01 03:55:00,0.68283,0.68292,0.68277,0.68279,442200004.0
2006-02-01 04:00:00,0.68287,0.68298,0.6828,0.68291,682800002.0
2006-02-01 04:05:00,0.6829,0.68293,0.68272,0.68283,1064800001.0
2006-02-01 04:10:00,0.68283,0.68303,0.6828,0.68285,802199997.0
2006-02-01 04:15:00,0.68286,0.68302,0.68279,0.68295,546699998.0
2006-02-01 04:20:00,0.68297,0.68309,0.68295,0.68305,628299999.0
2006-02-01 04:25:00,0.683,0.6831,0.68289,0.68299,643600007.0
2006-02-01 04:30:00,0.68298,0.68302,0.68289,0.68298,510799998.0
2006-02-01 04:35:00,0.68299,0.68314,0.68291,0.68305,599800001.0
2006-02-01 04:40:00,0.68306,0.68314,0.68294,0.68312,468500002.0
2006-02-01 04:45:00,0.68304,0.68315,0.68304,0.68315,419000001.0
2006-02-01 04:50:00,0.68312,0.68316,0.68305,0.6831,399199999.0
2006-02-01 04:55:00,0.68308,0.68318,0.68306,0.68312,450299991.0
2006-02-01 05:00:00,0.6831,0.68314,0.68297,0.683,645100002.0
2006-02-01 05:05:00,0.68298,0.68298,0.68284,0.68298,436200005.0
2006-02-01 05:10:00,0.68293,0.68305,0.68284,0.68292,715999992.0
2006-02-01 05:15:00,0.68291,0.68293,0.68284,0.68292,439599997.0
2006-02-01 05:20:00,0.68288,0.68289,0.68278,0.68283,478999993.0
2006-02-01 05:25:00,0.6829,0.68294,0.68285,0.68293,506600002.0
2006-02-01 05:30:00,0.68293,0.68298,0.6829,0.68293,660200001.0
2006-02-01 05:35:00,0.68297,0.68299,0.68286,0.68293,379300002.0
2006-02-01 05:40:00,0.68298,0.68298,0.68292,0.68295,250300003.0
2006-02-01 05:45:00,0.68293,0.6831,0.68288,0.683,418500003.0
2006-02-01 05:50:00,0.68303,0.68303,0.68288,0.68295,466399994.0
2006-02-01 05:55:00,0.68295,0.68298,0.68283,0.68293,556100000.0
2006-02-01 06:00:00,0.68293,0.68293,0.68285,0.68287,425999999.0
2006-02-01 06:05:00,0.6829,0.68296,0.68286,0.68295,477200000.0
2006-02-01 06:10:00,0.68295,0.68303,0.6829,0.68303,286400004.0
2006-02-01 06:15:00,0.68302,0.68315,0.68297,0.68305,851400003.0
2006-02-01 06:20:00,0.68298,0.6831,0.68298,0.68303,451300000.0
2006-02-01 06:25:00,0.68303,0.68311,0.68292,0.68297,749200003.0
2006-02-01 06:30:00,0.68297,0.68303,0.6829,0.68303,678299993.0
2006-02-01 06:35:00,0.68312,0.68329,0.68301,0.68301,484699996.0
2006-02-01 06:40:00,0.68304,0.68315,0.683,0.6831,357000000.0
2006-02-01 06:45:00,0.6832,0.68324,0.6831,0.6832,590799999.0
2006-02-01 06:50:00,0.68316,0.6832,0.68297,0.68297,679200002.0
2006-02-01 06:55:00,0.68304,0.68312,0.68282,0.68296,760600001.0
2006-02-01 07:00:00,0.68292,0.68297,0.68269,0.68295,603700000.0
2006-02-01 07:05:00,0.68287,0.68288,0.68279,0.68285,405499996.0
2006-02-01 07:10:00,0.68282,0.68284,0.68275,0.68277,412299995.0
2006-02-01 07:15:00,0.68281,0.68283,0.68273,0.68282,683599999.0
2006-02-01 07:20:00,0.68281,0.68285,0.68267,0.6827,386399998.0
2006-02-01 07:25:00,0.68268,0.6827,0.68265,0.6827,208899998.0
2006-02-01 07:30:00,0.68266,0.68274,0.68255,0.6826,619300000.0
2006-02-01 07:35:00,0.68261,0.6827,0.68254,0.68261,787699992.0
2006-02-01 07:40:00,0.68265,0.6827,0.68256,0.68262,529099992.0
2006-02-01 07:45:00,0.68262,0.68278,0.68262,0.68273,541699998.0
2006-02-01 07:50:00,0.68275,0.68277,0.68265,0.68268,540599998.0
2006-02-01 07:55:00,0.68266,0.68275,0.68264,0.6827,669200005.0
2006-02-01 08:00:00,0.68265,0.68273,0.68257,0.6826,689200001.0
2006-02-01 08:05:00,0.68256,0.68269,0.68256,0.68268,431599997.0
2006-02-01 08:10:00,0.68272,0.68281,0.6827,0.68275,537300006.0
2006-02-01 08:15:00,0.68273,0.68274,0.68264,0.68268,387400000.0
2006-02-01 08:20:00,0.68268,0.68273,0.68263,0.6827,528600001.0
2006-02-01 08:25:00,0.68267,0.68296,0.68267,0.68295,419499995.0
2006-02-01 08:30:00,0.68294,0.68303,0.68289,0.68295,541800004.0
2006-02-01 08:35:00,0.68293,0.68296,0.68285,0.68296,579800001.0
2006-02-01 08:40:00,0.6829,0.68298,0.68283,0.68293,729700004.0
2006-02-01 08:45:00,0.68292,0.68301,0.68289,0.68295,585800001.0
2006-02-01 08:50:00,0.68293,0.683,0.68283,0.68293,606100000.0
2006-02-01 08:55:00,0.68298,0.68298,0.6828,0.68288,565100005.0
2006-02-01 09:00:00,0.68286,0.68306,0.68285,0.68303,816199988.0
2006-02-01 09:05:00,0.68308,0.68308,0.68288,0.68294,840000002.0
2006-02-01 09:10:00,0.68295,0.68298,0.68278,0.68282,687300013.0
2006-02-01 09:15:00,0.68288,0.68288,0.68271,0.68279,852700001.0
2006-02-01 09:20:00,0.68277,0.68314,0.68269,0.683,833399997.0
2006-02-01 09:25:00,0.68302,0.68316,0.68301,0.68305,763400003.0
2006-02-01 09:30:00,0.68303,0.6832,0.6829,0.6829,999299997.0
2006-02-01 09:35:00,0.68292,0.683,0.6827,0.68277,718299998.0
2006-02-01 09:40:00,0.68275,0.6828,0.68247,0.68251,776199998.0
2006-02-01 09:45:00,0.68254,0.68255,0.68231,0.68233,835500007.0
2006-02-01 09:50:00,0.68234,0.68243,0.68225,0.68241,730200011.0
2006-02-01 09:55:00,0.68246,0.68251,0.68231,0.68231,886000003.0
2006-02-01 10:00:00,0.68227,0.68245,0.68223,0.6823,808399996.0
2006-02-01 10:05:00,0.68226,0.68238,0.68215,0.6822,814499994.0
2006-02-01 10:10:00,0.68218,0.68218,0.68201,0.6821,479600005.0
2006-02-01 10:15:00,0.68213,0.68219,0.68196,0.68204,746299994.0
2006-02-01 10:20:00,0.68206,0.68219,0.68199,0.68211,591600005.0
2006-02-01 10:25:00,0.68217,0.68229,0.68209,0.68223,976200006.0
2006-02-01 10:30:00,0.68223,0.68233,0.68217,0.68233,882700005.0
2006-02-01 10:35:00,0.68241,0.68241,0.68216,0.6822,697400007.0
2006-02-01 10:40:00,0.68221,0.68228,0.68203,0.68203,765799996.0
2006-02-01 10:45:00,0.68205,0.68208,0.68172,0.68178,868100000.0
2006-02-01 10:50:00,0.68176,0.68179,0.68159,0.68178,642199996.0
2006-02-01 10:55:00,0.68185,0.68218,0.68185,0.68212,640000004.0
2006-02-01 11:00:00,0.68208,0.68212,0.68175,0.68192,855000004.0
2006-02-01 11:05:00,0.68195,0.68197,0.68171,0.68171,738800005.0
2006-02-01 11:10:00,0.68176,0.68188,0.68161,0.68175,748100005.0
2006-02-01 11:15:00,0.68175,0.68179,0.68155,0.68173,887999992.0
2006-02-01 11:20:00,0.68172,0.68179,0.68151,0.68163,637999996.0
2006-02-01 11:25:00,0.68164,0.6818,0.68159,0.6818,982400003.0
2006-02-01 11:30:00,0.68182,0.68182,0.68163,0.68164,996400002.0
2006-02-01 11:35:00,0.68164,0.68178,0.68157,0.68162,764600000.0
2006-02-01 11:40:00,0.68165,0.68174,0.68158,0.68171,483700002.0
2006-02-01 11:45:00,0.68164,0.682,0.68148,0.68185,912599999.0
2006-02-01 11:50:00,0.68182,0.68182,0.68162,0.68162,602500006.0
2006-02-01 11:55:00,0.68163,0.68173,0.68154,0.68163,642299995.0
2006-02-01 12:00:00,0.68157,0.68174,0.68157,0.68164,719900003.0
2006-02-01 12:05:00,0.68164,0.68175,0.68161,0.68172,599399999.0
2006-02-01 12:10:00,0.68169,0.68183,0.68164,0.68169,791800004.0
2006-02-01 12:15:00,0.68171,0.68193,0.68164,0.68167,736300008.0
2006-02-01 12:20:00,0.68171,0.68186,0.68169,0.68185,802099996.0
2006-02-01 12:25:00,0.68186,0.68188,0.68174,0.68185,936199993.0
2006-02-01 12:30:00,0.68184,0.68198,0.6818,0.68194,669500004.0
2006-02-01 12:35:00,0.68188,0.68219,0.68188,0.68213,441900000.0
2006-02-01 12:40:00,0.68208,0.68215,0.68186,0.68189,500000004.0
2006-02-01 12:45:00,0.68192,0.68192,0.68172,0.68187,785899996.0
2006-02-01 12:50:00,0.68189,0.68196,0.6814,0.68147,788400002.0
2006-02-01 12:55:00,0.68148,0.68172,0.6814,0.68155,996400003.0
2006-02-01 13:00:00,0.6816,0.68182,0.68142,0.68175,833800002.0
2006-02-01 13:05:00,0.68169,0.68169,0.68135,0.68157,649199990.0
2006-02-01 13:10:00,0.68149,0.68155,0.68128,0.68148,875599991.0
2006-02-01 13:15:00,0.68139,0.68151,0.68129,0.68142,848599997.0
2006-02-01 13:20:00,0.68144,0.68149,0.68128,0.68136,836599998.0
2006-02-01 13:25:00,0.68132,0.68132,0.68108,0.68115,696400005.0
2006-02-01 13:30:00,0.68119,0.68126,0.68089,0.68092,694700002.0
2006-02-01 13:35:00,0.68094,0.68101,0.68079,0.68092,902100004.0
2006-02-01 13:40:00,0.68095,0.68103,0.68061,0.68103,715600001.0
2006-02-01 13:45:00,0.68107,0.68112,0.68081,0.68091,809600005.0
2006-02-01 13:50:00,0.6809,0.68114,0.6809,0.68108,1055699991.0
2006-02-01 13:55:00,0.68106,0.68122,0.68097,0.68112,627400000.0
2006-02-01 14:00:00,0.68105,0.68121,0.68101,0.68117,831199995.0
2006-02-01 14:05:00,0.6811,0.68132,0.6811,0.68131,651199995.0
2006-02-01 14:10:00,0.68129,0.68133,0.68121,0.68127,714899996.0
2006-02-01 14:15:00,0.68133,0.68145,0.68129,0.68135,676499995.0
2006-02-01 14:20:00,0.68137,0.68141,0.68107,0.68107,777199996.0
2006-02-01 14:25:00,0.68103,0.68112,0.68094,0.68097,845099995.0
2006-02-01 14:30:00,0.6809,0.68101,0.68075,0.68078,525700003.0
2006-02-01 14:35:00,0.68076,0.68079,0.68061,0.68072,690300000.0
2006-02-01 14:40:00,0.68073,0.68078,0.68051,0.68058,681600001.0
2006-02-01 14:45:00,0.68062,0.68067,0.68049,0.68062,857400000.0
2006-02-01 14:50:00,0.68066,0.68095,0.68066,0.6809,790099988.0
2006-02-01 14:55:00,0.68095,0.681,0.68082,0.68093,906500004.0
2006-02-01 15:00:00,0.68089,0.68089,0.68062,0.68062,793299997.0
2006-02-01 15:05:00,0.68058,0.68078,0.6805,0.68073,772899991.0
2006-02-01 15:10:00,0.68077,0.68081,0.6805,0.6805,787199998.0
2006-02-01 15:15:00,0.68047,0.68052,0.68023,0.68026,731500002.0
2006-02-01 15:20:00,0.68029,0.68068,0.68029,0.68058,823700006.0
2006-02-01 15:25:00,0.68055,0.68082,0.68055,0.68082,526000000.0
2006-02-01 15:30:00,0.68087,0.68123,0.68087,0.68112,625400005.0
2006-02-01 15:35:00,0.68115,0.68116,0.68076,0.68083,612100000.0
2006-02-01 15:40:00,0.68089,0.6811,0.68085,0.6811,504600006.0
2006-02-01 15:45:00,0.68117,0.68118,0.6809,0.68104,728200002.0
2006-02-01 15:50:00,0.68107,0.68124,0.68097,0.68108,634300005.0
2006-02-01 15:55:00,0.68107,0.68117,0.68103,0.68109,640499999.0
2006-02-01 16:00:00,0.68108,0.68114,0.68098,0.68108,726600002.0
2006-02-01 16:05:00,0.68103,0.68109,0.68089,0.68092,704599996.0
2006-02-01 16:10:00,0.68091,0.68097,0.68071,0.68073,593399992.0
2006-02-01 16:15:00,0.68069,0.68083,0.68069,0.68081,871300005.0
2006-02-01 16:20:00,0.68077,0.68097,0.68077,0.68093,886199990.0
2006-02-01 16:25:00,0.68093,0.68101,0.68071,0.68073,855099995.0
2006-02-01 16:30:00,0.68067,0.68082,0.68041,0.68042,707500004.0
2006-02-01 16:35:00,0.68049,0.68055,0.68038,0.68042,632300006.0
2006-02-01 16:40:00,0.68043,0.68076,0.68037,0.68074,616900003.0
2006-02-01 16:45:00,0.68072,0.68081,0.68065,0.6807,695400010.0
2006-02-01 16:50:00,0.68076,0.68076,0.68041,0.68051,603199997.0
2006-02-01 16:55:00,0.68044,0.68064,0.68044,0.68057,648599999.0
2006-02-01 17:00:00,0.68057,0.68069,0.68051,0.68059,677300005.0
2006-02-01 17:05:00,0.68057,0.681,0.68057,0.68087,764100005.0
2006-02-01 17:10:00,0.68096,0.68099,0.68064,0.6808,631299994.0
2006-02-01 17:15:00,0.68084,0.68091,0.68072,0.68083,724499999.0
2006-02-01 17:20:00,0.68091,0.681,0.68062,0.68064,884500000.0
2006-02-01 17:25:00,0.68062,0.68079,0.68055,0.68058,575499996.0
2006-02-01 17:30:00,0.68062,0.68093,0.68057,0.68087,685300000.0
2006-02-01 17:35:00,0.68091,0.681,0.68073,0.68078,815999999.0
2006-02-01 17:40:00,0.68073,0.68087,0.68066,0.6808,473099999.0
2006-02-01 17:45:00,0.68074,0.68074,0.68026,0.68027,810000000.0
2006-02-01 17:50:00,0.68021,0.68021,0.68005,0.6801,494899999.0
2006-02-01 17:55:00,0.68004,0.68004,0.67976,0.67983,784299992.0
2006-02-01 18:00:00,0.67991,0.67991,0.67963,0.67986,5656499999.0
2006-02-01 18:05:00,0.67982,0.67987,0.67968,0.67981,5975900032.0
2006-02-01 18:10:00,0.67985,0.67986,0.67935,0.67944,4953499981.0
2006-02-01 18:15:00,0.67954,0.67972,0.67933,0.67938,5225500000.0
2006-02-01 18:20:00,0.67938,0.67938,0.67904,0.67915,4697500023.0
2006-02-01 18:25:00,0.67919,0.67936,0.67913,0.67919,4127099982.0
2006-02-01 18:30:00,0.67919,0.67927,0.67896,0.67903,3855899992.0
2006-02-01 18:35:00,0.67905,0.67954,0.67898,0.67953,1612700021.0
2006-02-01 18:40:00,0.67951,0.67968,0.67944,0.67952,2578500002.0
2006-02-01 18:45:00,0.67953,0.6798,0.67951,0.6797,1182000007.0
2006-02-01 18:50:00,0.67968,0.67992,0.67964,0.67987,1987699989.0
2006-02-01 18:55:00,0.67987,0.68,0.67982,0.6799,3098899993.0
2006-02-01 19:00:00,0.6799,0.67995,0.67966,0.67988,2030600001.0
2006-02-01 19:05:00,0.67988,0.68001,0.67975,0.67984,2901499984.0
2006-02-01 19:10:00,0.67983,0.67994,0.67974,0.67983,1511000012.0
2006-02-01 19:15:00,0.67983,0.67998,0.67973,0.67981,1723200004.0
2006-02-01 19:20:00,0.67977,0.6799,0.67972,0.6798,1464500003.0
2006-02-01 19:25:00,0.67977,0.67982,0.6796,0.67973,2056999993.0
2006-02-01 19:30:00,0.67972,0.67972,0.67945,0.67954,2356999999.0
2006-02-01 19:35:00,0.67953,0.67965,0.67934,0.67965,2159199990.0
2006-02-01 19:40:00,0.67967,0.67976,0.67958,0.67958,1809000003.0
2006-02-01 19:45:00,0.67961,0.67967,0.67956,0.67965,1020600005.0
2006-02-01 19:50:00,0.67964,0.67975,0.67956,0.67975,1038400006.0
2006-02-01 19:55:00,0.6798,0.67981,0.67955,0.6798,1764899987.0
2006-02-01 20:00:00,0.67985,0.67989,0.67957,0.67964,928100009.0
2006-02-01 20:05:00,0.67963,0.67967,0.67941,0.6795,1269300006.0
2006-02-01 20:10:00,0.67946,0.67976,0.67934,0.67965,2102899997.0
2006-02-01 20:15:00,0.67965,0.67971,0.67954,0.67961,2587600017.0
2006-02-01 20:20:00,0.67964,0.67973,0.6796,0.67962,1629999998.0
2006-02-01 20:25:00,0.67959,0.67968,0.67949,0.67953,3047699987.0
2006-02-01 20:30:00,0.67954,0.67967,0.67942,0.67942,4807900004.0
2006-02-01 20:35:00,0.67947,0.67968,0.67945,0.67959,2504800013.0
2006-02-01 20:40:00,0.67961,0.67975,0.67959,0.6796,2329999994.0
2006-02-01 20:45:00,0.67957,0.67982,0.67957,0.6798,2476399992.0
2006-02-01 20:50:00,0.67978,0.67993,0.67965,0.6799,4099899997.0
2006-02-01 20:55:00,0.67988,0.67988,0.67972,0.67975,4585599999.0
2006-02-01 21:00:00,0.67978,0.67985,0.67955,0.67957,4526400014.0
2006-02-01 21:05:00,0.67955,0.67971,0.67943,0.67971,2016900004.0
2006-02-01 21:10:00,0.67973,0.67987,0.67967,0.67978,1583599998.0
2006-02-01 21:15:00,0.67975,0.67984,0.67941,0.67945,1827799992.0
2006-02-01 21:20:00,0.67952,0.67959,0.67917,0.67927,2312699990.0
2006-02-01 21:25:00,0.67929,0.67953,0.67929,0.67946,968100000.0
2006-02-01 21:30:00,0.67947,0.6796,0.67938,0.67951,2117999997.0
2006-02-01 21:35:00,0.67957,0.67971,0.67948,0.67955,1040499995.0
2006-02-01 21:40:00,0.67949,0.67988,0.67945,0.67988,1367200010.0
2006-02-01 21:45:00,0.6799,0.67998,0.67977,0.67977,1258399995.0
2006-02-01 21:50:00,0.67972,0.68003,0.67972,0.68003,800900003.0
2006-02-01 21:55:00,0.68,0.68,0.67975,0.67997,1212100005.0
2006-02-01 22:00:00,0.67994,0.68003,0.67978,0.67983,2022299999.0
2006-02-01 22:05:00,0.67982,0.67992,0.67975,0.67992,893300011.0
2006-02-01 22:10:00,0.6799,0.68015,0.67988,0.68003,834699998.0
2006-02-01 22:15:00,0.68,0.68005,0.67988,0.67988,1494199996.0
2006-02-01 22:20:00,0.67986,0.68,0.67981,0.67991,1577199999.0
2006-02-01 22:25:00,0.6799,0.67999,0.67985,0.67985,1010499991.0
2006-02-01 22:30:00,0.67989,0.67996,0.67987,0.67994,925100000.0
2006-02-01 22:35:00,0.67995,0.67997,0.67984,0.67987,954699997.0
2006-02-01 22:40:00,0.67984,0.67998,0.67979,0.6799,1251399988.0
2006-02-01 22:45:00,0.67992,0.67992,0.67974,0.67976,1032699989.0
2006-02-01 22:50:00,0.6798,0.67985,0.67971,0.67982,609099999.0
2006-02-01 22:55:00,0.67982,0.67985,0.67963,0.67963,845899996.0
2006-02-01 23:00:00,0.67945,0.67992,0.67945,0.67977,702800003.0
2006-02-01 23:05:00,0.67976,0.67983,0.6797,0.6798,743700005.0
2006-02-01 23:10:00,0.6798,0.67982,0.67968,0.67972,714799997.0
2006-02-01 23:15:00,0.67971,0.6798,0.67962,0.67966,505299999.0
2006-02-01 23:20:00,0.67962,0.67969,0.67951,0.67959,513599997.0
2006-02-01 23:25:00,0.67966,0.67967,0.67949,0.67955,728299994.0
2006-02-01 23:30:00,0.67956,0.67961,0.67942,0.67944,953500001.0
2006-02-01 23:35:00,0.67955,0.67986,0.67955,0.67981,493299995.0
2006-02-01 23:40:00,0.67978,0.67986,0.6797,0.67974,713399991.0
2006-02-01 23:45:00,0.67965,0.67974,0.67964,0.67966,720100001.0
2006-02-01 23:50:00,0.67968,0.67987,0.6796,0.67975,948000003.0
2006-02-01 23:55:00,0.6798,0.67994,0.67947,0.6798,716899998.0
2006-02-02 00:00:00,0.67977,0.68003,0.67964,0.67975,816900004.0
2006-02-02 00:05:00,0.67982,0.68014,0.67959,0.67986,875199993.0
2006-02-02 00:10:00,0.67992,0.68008,0.67965,0.67986,778600002.0
2006-02-02 00:15:00,0.67978,0.67997,0.6795,0.67985,884199997.0
2006-02-02 00:20:00,0.67987,0.67995,0.67945,0.67977,671800002.0
2006-02-02 00:25:00,0.67975,0.67981,0.67967,0.67968,347200005.0
2006-02-02 00:30:00,0.67976,0.67986,0.67962,0.67962,520800001.0
2006-02-02 00:35:00,0.67955,0.6797,0.6795,0.67953,611599998.0
2006-02-02 00:40:00,0.67953,0.67958,0.67941,0.67951,826999998.0
2006-02-02 00:45:00,0.67954,0.67954,0.67882,0.67883,811299996.0
2006-02-02 00:50:00,0.67885,0.67924,0.67873,0.6791,783500003.0
2006-02-02 00:55:00,0.67917,0.67934,0.67912,0.67932,949800006.0
2006-02-02 01:00:00,0.67931,0.67941,0.67924,0.67938,717299998.0
2006-02-02 01:05:00,0.67939,0.67942,0.6793,0.67933,599500010.0
2006-02-02 01:10:00,0.67935,0.67942,0.6793,0.67933,1033499993.0
2006-02-02 01:15:00,0.67931,0.67944,0.67927,0.6794,417999993.0
2006-02-02 01:20:00,0.67941,0.67946,0.67932,0.67935,486200003.0
2006-02-02 01:25:00,0.67933,0.67943,0.67933,0.67939,488599992.0
2006-02-02 01:30:00,0.67934,0.67964,0.67931,0.67949,609799994.0
2006-02-02 01:35:00,0.6795,0.6797,0.6795,0.6796,545600000.0
2006-02-02 01:40:00,0.67955,0.67968,0.67955,0.67963,748600007.0
2006-02-02 01:45:00,0.67966,0.67968,0.67957,0.6796,782999993.0
2006-02-02 01:50:00,0.6796,0.67976,0.67955,0.67968,495799995.0
2006-02-02 01:55:00,0.6797,0.67973,0.67962,0.67967,534199995.0
2006-02-02 02:00:00,0.67967,0.67979,0.67967,0.67979,590400003.0
2006-02-02 02:05:00,0.6798,0.67991,0.67973,0.67976,962400003.0
2006-02-02 02:10:00,0.67978,0.67981,0.67968,0.67975,490699999.0
2006-02-02 02:15:00,0.67972,0.67993,0.67972,0.67978,640099998.0
2006-02-02 02:20:00,0.67972,0.67988,0.6797,0.67983,335600002.0
2006-02-02 02:25:00,0.67983,0.67984,0.67974,0.6798,553500001.0
2006-02-02 02:30:00,0.67979,0.67986,0.67975,0.67982,748399996.0
2006-02-02 02:35:00,0.6798,0.6799,0.6797,0.6797,746900000.0
2006-02-02 02:40:00,0.67976,0.67986,0.6797,0.67979,752599996.0
2006-02-02 02:45:00,0.67975,0.67978,0.67969,0.67969,468999996.0
2006-02-02 02:50:00,0.67967,0.6797,0.67963,0.67968,525199999.0
2006-02-02 02:55:00,0.67964,0.67985,0.6796,0.67983,674600006.0
2006-02-02 03:00:00,0.67985,0.67985,0.6797,0.67975,615600002.0
2006-02-02 03:05:00,0.67978,0.67987,0.67971,0.67978,670099994.0
2006-02-02 03:10:00,0.67982,0.68003,0.67969,0.68,514700002.0
2006-02-02 03:15:00,0.67997,0.68007,0.67993,0.67994,703000001.0
2006-02-02 03:20:00,0.67997,0.68001,0.67978,0.67993,683000000.0
2006-02-02 03:25:00,0.67994,0.67996,0.67982,0.67985,552799997.0
2006-02-02 03:30:00,0.6798,0.67985,0.67972,0.67979,662500002.0
2006-02-02 03:35:00,0.67976,0.67991,0.67965,0.67987,585900003.0
2006-02-02 03:40:00,0.6798,0.67997,0.67978,0.67994,551500003.0
2006-02-02 03:45:00,0.67992,0.67995,0.67963,0.67969,847800000.0
2006-02-02 03:50:00,0.67967,0.67978,0.67962,0.67962,639799995.0
2006-02-02 03:55:00,0.67964,0.67986,0.67964,0.67986,453000001.0
2006-02-02 04:00:00,0.67986,0.67998,0.67975,0.67993,512900004.0
2006-02-02 04:05:00,0.68,0.68013,0.67997,0.68013,503100005.0
2006-02-02 04:10:00,0.68008,0.68009,0.67982,0.67992,753100004.0
2006-02-02 04:15:00,0.67989,0.68006,0.67989,0.67991,649499996.0
2006-02-02 04:20:00,0.67987,0.67992,0.67968,0.67975,652300004.0
2006-02-02 04:25:00,0.67975,0.67998,0.67969,0.67993,328399998.0
2006-02-02 04:30:00,0.67994,0.68004,0.6799,0.67998,607799990.0
2006-02-02 04:35:00,0.68,0.68,0.67983,0.67985,652200009.0
2006-02-02 04:40:00,0.67992,0.67995,0.67977,0.67982,526699996.0
2006-02-02 04:45:00,0.67975,0.67987,0.67965,0.6797,669000004.0
2006-02-02 04:50:00,0.67971,0.68005,0.67968,0.68,769600004.0
2006-02-02 04:55:00,0.67994,0.68,0.67984,0.67997,386100000.0
2006-02-02 05:00:00,0.67994,0.68003,0.67988,0.67998,730699999.0
2006-02-02 05:05:00,0.67999,0.68003,0.67987,0.67998,674499998.0
2006-02-02 05:10:00,0.67993,0.68,0.67984,0.67984,575800000.0
2006-02-02 05:15:00,0.67983,0.67993,0.6798,0.67993,614699997.0
2006-02-02 05:20:00,0.67993,0.67993,0.6798,0.67985,560899997.0
2006-02-02 05:25:00,0.6799,0.68003,0.67988,0.68002,563199998.0
2006-02-02 05:30:00,0.68002,0.68006,0.67995,0.67997,696300000.0
2006-02-02 05:35:00,0.68,0.68005,0.67997,0.68,227000000.0
2006-02-02 05:40:00,0.68003,0.68003,0.67987,0.67996,516099993.0
2006-02-02 05:45:00,0.67993,0.68003,0.67987,0.67995,660499998.0
2006-02-02 05:50:00,0.68,0.68003,0.67991,0.67997,537199995.0
2006-02-02 05:55:00,0.67997,0.68002,0.67992,0.67992,527899998.0
2006-02-02 06:00:00,0.67993,0.68003,0.67991,0.67991,322599997.0
2006-02-02 06:05:00,0.6799,0.68,0.67988,0.67988,501200000.0
2006-02-02 06:10:00,0.6799,0.6799,0.67965,0.67978,621299994.0
2006-02-02 06:15:00,0.67977,0.67988,0.67971,0.67987,655400009.0
2006-02-02 06:20:00,0.6798,0.67983,0.67942,0.67942,649099997.0
2006-02-02 06:25:00,0.67947,0.6797,0.67947,0.67962,450600003.0
2006-02-02 06:30:00,0.67959,0.6798,0.67958,0.67959,413600001.0
2006-02-02 06:35:00,0.67955,0.67969,0.67951,0.67959,604200001.0
2006-02-02 06:40:00,0.67955,0.67981,0.67955,0.6797,576100005.0
2006-02-02 06:45:00,0.67977,0.67981,0.67968,0.67975,467600005.0
2006-02-02 06:50:00,0.67972,0.67978,0.67965,0.67972,444200003.0
2006-02-02 06:55:00,0.67975,0.67978,0.67967,0.67975,528400002.0
2006-02-02 07:00:00,0.67972,0.67986,0.67971,0.67975,666700005.0
2006-02-02 07:05:00,0.67972,0.67975,0.67967,0.67975,279699993.0
2006-02-02 07:10:00,0.67972,0.67981,0.6797,0.67977,453400002.0
2006-02-02 07:15:00,0.6798,0.6798,0.6797,0.67973,459500004.0
2006-02-02 07:20:00,0.67975,0.67979,0.6797,0.67975,373700000.0
2006-02-02 07:25:00,0.67973,0.67975,0.67966,0.67975,346799998.0
2006-02-02 07:30:00,0.67973,0.67978,0.67964,0.67967,768900005.0
2006-02-02 07:35:00,0.67968,0.67988,0.67964,0.67972,940300002.0
2006-02-02 07:40:00,0.67973,0.67973,0.6796,0.6797,660700000.0
2006-02-02 07:45:00,0.67963,0.67973,0.67917,0.67919,767299996.0
2006-02-02 07:50:00,0.67922,0.67945,0.6791,0.67945,767499994.0
2006-02-02 07:55:00,0.6795,0.67953,0.6793,0.6795,868500012.0
2006-02-02 08:00:00,0.67942,0.67961,0.6794,0.67949,760000002.0
2006-02-02 08:05:00,0.67951,0.6796,0.67945,0.67959,497700005.0
2006-02-02 08:10:00,0.67963,0.6797,0.67961,0.6797,580199992.0
2006-02-02 08:15:00,0.67968,0.67972,0.67961,0.67964,396099996.0
2006-02-02 08:20:00,0.67966,0.67966,0.67951,0.6796,841499991.0
2006-02-02 08:25:00,0.67965,0.67982,0.67958,0.67968,635199990.0
2006-02-02 08:30:00,0.67966,0.67985,0.67966,0.67978,573599999.0
2006-02-02 08:35:00,0.67976,0.67985,0.67962,0.67976,528200005.0
2006-02-02 08:40:00,0.67967,0.67981,0.67963,0.67974,592200002.0
2006-02-02 08:45:00,0.67972,0.67979,0.67966,0.67973,679400001.0
2006-02-02 08:50:00,0.67973,0.67988,0.67968,0.67975,699700001.0
2006-02-02 08:55:00,0.67971,0.67983,0.67965,0.67978,556000003.0
2006-02-02 09:00:00,0.67976,0.67976,0.67944,0.67944,545599998.0
2006-02-02 09:05:00,0.67944,0.67952,0.67921,0.6793,770399996.0
2006-02-02 09:10:00,0.67934,0.6795,0.67931,0.67936,576399993.0
2006-02-02 09:15:00,0.6793,0.67935,0.67919,0.67921,451700003.0
2006-02-02 09:20:00,0.67921,0.67935,0.67921,0.6793,654199998.0
2006-02-02 09:25:00,0.67931,0.67935,0.67922,0.67931,688300002.0
2006-02-02 09:30:00,0.67938,0.67956,0.67936,0.67953,816999992.0
2006-02-02 09:35:00,0.67957,0.6798,0.67955,0.6797,501400002.0
2006-02-02 09:40:00,0.67968,0.67975,0.67944,0.67946,644300000.0
2006-02-02 09:45:00,0.67949,0.67966,0.67943,0.67954,664299996.0
2006-02-02 09:50:00,0.67953,0.67966,0.67944,0.67966,698000003.0
2006-02-02 09:55:00,0.67959,0.6796,0.67934,0.67956,689099993.0
2006-02-02 10:00:00,0.67959,0.67985,0.67956,0.67956,537900000.0
2006-02-02 10:05:00,0.67954,0.67979,0.67954,0.67978,650699994.0
2006-02-02 10:10:00,0.67978,0.6799,0.67971,0.6798,911899991.0
2006-02-02 10:15:00,0.67985,0.67987,0.67961,0.67961,820000007.0
2006-02-02 10:20:00,0.6796,0.67973,0.67956,0.67958,638699998.0
2006-02-02 10:25:00,0.67951,0.67966,0.67951,0.6796,775800007.0
2006-02-02 10:30:00,0.67955,0.67973,0.6795,0.67965,621699995.0
2006-02-02 10:35:00,0.67967,0.67968,0.67911,0.67939,865100001.0
2006-02-02 10:40:00,0.67944,0.67948,0.67926,0.67941,913299991.0
2006-02-02 10:45:00,0.67938,0.67951,0.67921,0.67951,639500002.0
2006-02-02 10:50:00,0.67951,0.67966,0.67943,0.6796,767000006.0
2006-02-02 10:55:00,0.67959,0.67985,0.67954,0.67985,701800006.0
2006-02-02 11:00:00,0.67987,0.68004,0.67979,0.68,709600000.0
2006-02-02 11:05:00,0.67994,0.68009,0.67989,0.68,534499994.0
2006-02-02 11:10:00,0.67996,0.68018,0.67996,0.68003,622500002.0
2006-02-02 11:15:00,0.68011,0.68011,0.67982,0.67982,960500000.0
2006-02-02 11:20:00,0.6798,0.67985,0.67963,0.67975,947399996.0
2006-02-02 11:25:00,0.67976,0.67976,0.67956,0.67957,955700001.0
2006-02-02 11:30:00,0.67965,0.67995,0.67965,0.67987,915899998.0
2006-02-02 11:35:00,0.67991,0.67993,0.67972,0.6798,863200000.0
2006-02-02 11:40:00,0.67975,0.6799,0.67973,0.67986,582400005.0
2006-02-02 11:45:00,0.67991,0.68015,0.6799,0.68008,896500004.0
2006-02-02 11:50:00,0.67998,0.68012,0.67992,0.67995,947600003.0
2006-02-02 11:55:00,0.68,0.6801,0.67989,0.6801,770299997.0
2006-02-02 12:00:00,0.68003,0.68012,0.67993,0.68002,700200000.0
2006-02-02 12:05:00,0.68004,0.68007,0.67988,0.67997,645899999.0
2006-02-02 12:10:00,0.67997,0.68005,0.67976,0.67988,786799993.0
2006-02-02 12:15:00,0.67988,0.68001,0.67986,0.67991,723599998.0
2006-02-02 12:20:00,0.67993,0.67997,0.67988,0.67991,543700000.0
2006-02-02 12:25:00,0.67991,0.67995,0.67976,0.6798,806599993.0
2006-02-02 12:30:00,0.67979,0.68003,0.67979,0.67987,952000000.0
2006-02-02 12:35:00,0.67977,0.6799,0.67976,0.67985,519900003.0
2006-02-02 12:40:00,0.67978,0.68009,0.67978,0.68007,888999992.0
2006-02-02 12:45:00,0.68009,0.68024,0.68005,0.68019,708599996.0
2006-02-02 12:50:00,0.68024,0.68047,0.68022,0.68047,726200001.0
2006-02-02 12:55:00,0.68043,0.68043,0.67998,0.67998,582700005.0
2006-02-02 13:00:00,0.67995,0.67997,0.6797,0.67982,746399999.0
2006-02-02 13:05:00,0.67973,0.67977,0.67953,0.67961,845899998.0
2006-02-02 13:10:00,0.67954,0.67974,0.67949,0.67966,649699997.0
2006-02-02 13:15:00,0.67966,0.67967,0.6793,0.67935,778699995.0
2006-02-02 13:20:00,0.6794,0.67949,0.67928,0.67939,622899998.0
2006-02-02 13:25:00,0.67937,0.67939,0.67912,0.6792,665799998.0
2006-02-02 13:30:00,0.67924,0.67939,0.67911,0.67937,605300003.0
2006-02-02 13:35:00,0.67933,0.67944,0.67923,0.67928,645000003.0
2006-02-02 13:40:00,0.67935,0.67956,0.67926,0.67956,898799998.0
2006-02-02 13:45:00,0.67962,0.6797,0.67926,0.67927,834499993.0
2006-02-02 13:50:00,0.67925,0.67936,0.67922,0.67926,919899999.0
2006-02-02 13:55:00,0.67927,0.6794,0.67922,0.6794,486299997.0
2006-02-02 14:00:00,0.67927,0.67937,0.67924,0.67934,536100001.0
2006-02-02 14:05:00,0.6793,0.67951,0.67925,0.67947,963700000.0
2006-02-02 14:10:00,0.67948,0.67957,0.67932,0.67934,705799994.0
2006-02-02 14:15:00,0.67935,0.67943,0.67914,0.67928,784100001.0
2006-02-02 14:20:00,0.67923,0.67931,0.67917,0.67922,944400004.0
2006-02-02 14:25:00,0.67927,0.6795,0.67919,0.67942,963799993.0
2006-02-02 14:30:00,0.67937,0.67946,0.67922,0.6793,792999994.0
2006-02-02 14:35:00,0.67928,0.67952,0.67925,0.67947,775099999.0
2006-02-02 14:40:00,0.6795,0.67966,0.67944,0.67964,796399988.0
2006-02-02 14:45:00,0.67966,0.67966,0.6793,0.67949,817000005.0
2006-02-02 14:50:00,0.67952,0.67959,0.67939,0.67942,801799999.0
2006-02-02 14:55:00,0.67943,0.67943,0.67919,0.6793,684899999.0
2006-02-02 15:00:00,0.67917,0.67936,0.67917,0.67935,667699999.0
2006-02-02 15:05:00,0.67931,0.67938,0.67883,0.6789,641299998.0
2006-02-02 15:10:00,0.679,0.67909,0.67866,0.67867,713299996.0
2006-02-02 15:15:00,0.67842,0.67874,0.67842,0.67855,708400002.0
2006-02-02 15:20:00,0.67859,0.67884,0.67859,0.6788,790300001.0
2006-02-02 15:25:00,0.67879,0.67896,0.67878,0.6789,535600006.0
2006-02-02 15:30:00,0.67886,0.67905,0.67873,0.67901,704899995.0
2006-02-02 15:35:00,0.6791,0.67915,0.67896,0.67909,779999996.0
2006-02-02 15:40:00,0.67911,0.67916,0.67901,0.67911,721999999.0
2006-02-02 15:45:00,0.67907,0.6792,0.67882,0.67882,926599994.0
2006-02-02 15:50:00,0.67882,0.67887,0.67865,0.67884,591699999.0
2006-02-02 15:55:00,0.67883,0.67883,0.67852,0.67877,934000001.0
2006-02-02 16:00:00,0.67878,0.67902,0.6786,0.67901,667100003.0
2006-02-02 16:05:00,0.67897,0.67905,0.67887,0.67903,618799998.0
2006-02-02 16:10:00,0.67906,0.67915,0.67899,0.6791,706099998.0
2006-02-02 16:15:00,0.67907,0.67918,0.67897,0.67918,806200012.0
2006-02-02 16:20:00,0.67915,0.67918,0.67905,0.6791,964499998.0
2006-02-02 16:25:00,0.67909,0.67917,0.67901,0.67911,893100005.0
2006-02-02 16:30:00,0.6791,0.67938,0.6791,0.67933,734300000.0
2006-02-02 16:35:00,0.67935,0.67935,0.67919,0.67921,702700001.0
2006-02-02 16:40:00,0.6792,0.67947,0.6792,0.67935,594299996.0
2006-02-02 16:45:00,0.67934,0.67938,0.67925,0.67936,937699995.0
2006-02-02 16:50:00,0.67938,0.6795,0.67932,0.67943,781000004.0
2006-02-02 16:55:00,0.67942,0.67954,0.67933,0.6794,914300004.0
2006-02-02 17:00:00,0.67939,0.67955,0.67929,0.67951,994800005.0
2006-02-02 17:05:00,0.67947,0.67952,0.67923,0.67924,738200006.0
2006-02-02 17:10:00,0.67929,0.67972,0.67908,0.6797,840000003.0
2006-02-02 17:15:00,0.67968,0.67975,0.67956,0.67958,679900001.0
2006-02-02 17:20:00,0.67969,0.67992,0.6796,0.67981,757699993.0
2006-02-02 17:25:00,0.67978,0.67985,0.67968,0.67975,743400000.0
2006-02-02 17:30:00,0.67972,0.67985,0.67967,0.67977,768900000.0
2006-02-02 17:35:00,0.67982,0.67987,0.67969,0.67975,803699999.0
2006-02-02 17:40:00,0.67972,0.67973,0.67959,0.67969,628400005.0
2006-02-02 17:45:00,0.67967,0.67971,0.6795,0.67951,832600005.0
2006-02-02 17:50:00,0.67948,0.6796,0.67944,0.67958,1069700011.0
2006-02-02 17:55:00,0.67956,0.67962,0.67935,0.67936,542000007.0
2006-02-02 18:00:00,0.67934,0.67952,0.67925,0.67952,5784999989.0
2006-02-02 18:05:00,0.67944,0.67958,0.6791,0.67938,6266299992.0
2006-02-02 18:10:00,0.67941,0.67948,0.67925,0.67933,5391699999.0
2006-02-02 18:15:00,0.67935,0.6795,0.67924,0.67946,5623400008.0
2006-02-02 18:20:00,0.67948,0.67953,0.67927,0.67953,4970699986.0
2006-02-02 18:25:00,0.67953,0.67965,0.67939,0.67956,4378600034.0
2006-02-02 18:30:00,0.67959,0.67975,0.67954,0.67958,3996799987.0
2006-02-02 18:35:00,0.67963,0.67977,0.67941,0.67948,1630000006.0
2006-02-02 18:40:00,0.67945,0.6796,0.67933,0.67957,2869400011.0
2006-02-02 18:45:00,0.67954,0.67955,0.67916,0.67924,1468800005.0
2006-02-02 18:50:00,0.67922,0.6794,0.67919,0.6793,1915499999.0
2006-02-02 18:55:00,0.67927,0.67947,0.67921,0.67935,3254600001.0
2006-02-02 19:00:00,0.67935,0.6794,0.67919,0.67921,1593199997.0
2006-02-02 19:05:00,0.67916,0.6793,0.67912,0.67928,2474900011.0
2006-02-02 19:10:00,0.67925,0.6793,0.67915,0.67927,1493000000.0
2006-02-02 19:15:00,0.67927,0.67931,0.67919,0.67925,2200299999.0
2006-02-02 19:20:00,0.67922,0.67926,0.67911,0.67926,1572999981.0
2006-02-02 19:25:00,0.67927,0.67931,0.67918,0.67925,2055300003.0
2006-02-02 19:30:00,0.67923,0.67937,0.67918,0.67933,2162499994.0
2006-02-02 19:35:00,0.67933,0.67939,0.67926,0.67935,2606300014.0
2006-02-02 19:40:00,0.67931,0.67936,0.67925,0.67927,1945999992.0
2006-02-02 19:45:00,0.67929,0.67967,0.6792,0.67962,918599993.0
2006-02-02 19:50:00,0.67961,0.67964,0.67941,0.67951,1263100005.0
2006-02-02 19:55:00,0.67951,0.6797,0.67947,0.67967,1503299997.0
2006-02-02 20:00:00,0.67973,0.67977,0.6796,0.67968,1046400001.0
2006-02-02 20:05:00,0.67971,0.67973,0.67956,0.67965,1419600005.0
2006-02-02 20:10:00,0.67962,0.67971,0.67954,0.67971,1905100009.0
2006-02-02 20:15:00,0.67972,0.67972,0.67947,0.67947,2539900003.0
2006-02-02 20:20:00,0.67946,0.6796,0.67936,0.67951,1423600001.0
2006-02-02 20:25:00,0.67951,0.6797,0.67949,0.67957,2573499998.0
2006-02-02 20:30:00,0.67958,0.67965,0.67949,0.67953,4779499993.0
2006-02-02 20:35:00,0.67956,0.67959,0.67948,0.6795,2860999998.0
2006-02-02 20:40:00,0.67949,0.67966,0.67946,0.67962,2367900001.0
2006-02-02 20:45:00,0.67963,0.67973,0.67957,0.67962,2665300009.0
2006-02-02 20:50:00,0.67959,0.67963,0.67944,0.6796,3712199994.0
2006-02-02 20:55:00,0.67962,0.67974,0.67957,0.67965,4975700013.0
2006-02-02 21:00:00,0.67967,0.67973,0.67955,0.67963,4275699991.0
2006-02-02 21:05:00,0.67961,0.67968,0.67954,0.67965,1637899991.0
2006-02-02 21:10:00,0.67964,0.67969,0.67952,0.67963,1657400001.0
2006-02-02 21:15:00,0.67965,0.67971,0.67959,0.67968,1824300007.0
2006-02-02 21:20:00,0.67975,0.67975,0.67951,0.67954,2337599991.0
2006-02-02 21:25:00,0.67955,0.67959,0.67948,0.67957,749600002.0
2006-02-02 21:30:00,0.67956,0.67967,0.67953,0.6796,2196499994.0
2006-02-02 21:35:00,0.67965,0.6797,0.67944,0.67968,1005700003.0
2006-02-02 21:40:00,0.6796,0.6797,0.67952,0.67966,1263799996.0
2006-02-02 21:45:00,0.67965,0.67968,0.6795,0.67958,1085900000.0
2006-02-02 21:50:00,0.67957,0.67967,0.67954,0.67959,900300006.0
2006-02-02 21:55:00,0.67958,0.67972,0.67945,0.67972,1188400004.0
2006-02-02 22:00:00,0.67975,0.6798,0.67949,0.67958,1606899995.0
2006-02-02 22:05:00,0.67955,0.67973,0.67952,0.67973,780699996.0
2006-02-02 22:10:00,0.67969,0.67973,0.67953,0.67958,764499997.0
2006-02-02 22:15:00,0.67962,0.67973,0.67955,0.67957,1497099998.0
2006-02-02 22:20:00,0.67958,0.6797,0.6795,0.67966,1590199997.0
2006-02-02 22:25:00,0.67965,0.67972,0.67955,0.6796,1526700001.0
2006-02-02 22:30:00,0.67961,0.67968,0.67956,0.67956,1024499990.0
2006-02-02 22:35:00,0.67957,0.67964,0.67945,0.67954,893600000.0
2006-02-02 22:40:00,0.6795,0.67965,0.67948,0.67957,1558299994.0
2006-02-02 22:45:00,0.67958,0.67958,0.67937,0.67937,639799997.0
2006-02-02 22:50:00,0.67945,0.67956,0.67938,0.67947,665600013.0
2006-02-02 22:55:00,0.67946,0.67949,0.67931,0.67931,1136700000.0
2006-02-02 23:00:00,0.6792,0.67959,0.6792,0.67933,586600001.0
2006-02-02 23:05:00,0.67935,0.67947,0.67933,0.6794,740999998.0
2006-02-02 23:10:00,0.67937,0.67941,0.67926,0.67927,659100006.0
2006-02-02 23:15:00,0.67928,0.67943,0.67928,0.67932,597500003.0
2006-02-02 23:20:00,0.67934,0.67949,0.67933,0.67942,707999992.0
2006-02-02 23:25:00,0.67942,0.67948,0.67931,0.67932,679500002.0
2006-02-02 23:30:00,0.67936,0.67937,0.67913,0.67913,669400002.0
2006-02-02 23:35:00,0.67915,0.6793,0.67912,0.67922,533599996.0
2006-02-02 23:40:00,0.67922,0.67931,0.67914,0.67927,591100005.0
2006-02-02 23:45:00,0.67926,0.67927,0.6791,0.6791,315200000.0
2006-02-02 23:50:00,0.67912,0.67916,0.67897,0.679,749299996.0
2006-02-02 23:55:00,0.67906,0.67907,0.67865,0.67893,741999995.0
2006-02-03 00:00:00,0.67892,0.67912,0.67862,0.67862,757099997.0
2006-02-03 00:05:00,0.67898,0.67926,0.67871,0.67909,943500002.0
2006-02-03 00:10:00,0.679,0.67946,0.67893,0.67922,1026500003.0
2006-02-03 00:15:00,0.67922,0.67934,0.67873,0.67885,945899995.0
2006-02-03 00:20:00,0.67892,0.67905,0.67878,0.67892,469699998.0
2006-02-03 00:25:00,0.67892,0.67897,0.67883,0.67893,611499995.0
2006-02-03 00:30:00,0.67899,0.67907,0.67892,0.679,619700002.0
2006-02-03 00:35:00,0.67897,0.67904,0.67893,0.67897,540000001.0
2006-02-03 00:40:00,0.67897,0.67901,0.67877,0.67893,769299992.0
2006-02-03 00:45:00,0.67896,0.679,0.6788,0.6788,837400004.0
2006-02-03 00:50:00,0.67885,0.67897,0.67877,0.67892,529800004.0
2006-02-03 00:55:00,0.67895,0.67897,0.67884,0.67892,458099992.0
2006-02-03 01:00:00,0.6789,0.67905,0.67886,0.67905,663799996.0
2006-02-03 01:05:00,0.67903,0.6791,0.67898,0.67908,701000003.0
2006-02-03 01:10:00,0.6791,0.67914,0.67904,0.67908,886099995.0
2006-02-03 01:15:00,0.67905,0.67918,0.67905,0.67915,636999997.0
2006-02-03 01:20:00,0.67915,0.67919,0.6791,0.67915,488599997.0
2006-02-03 01:25:00,0.67913,0.67921,0.67907,0.67921,595399998.0
2006-02-03 01:30:00,0.67914,0.67918,0.67907,0.67908,319700000.0
2006-02-03 01:35:00,0.67907,0.67922,0.679,0.67913,769800005.0
2006-02-03 01:40:00,0.67908,0.67944,0.67905,0.67944,765099998.0
2006-02-03 01:45:00,0.67949,0.67949,0.67927,0.67933,653299999.0
2006-02-03 01:50:00,0.67934,0.6795,0.6792,0.67924,632200001.0
2006-02-03 01:55:00,0.67921,0.67943,0.6792,0.67937,524100000.0
2006-02-03 02:00:00,0.67935,0.67942,0.67932,0.6794,583600003.0
2006-02-03 02:05:00,0.67941,0.67947,0.67934,0.67938,662700001.0
2006-02-03 02:10:00,0.67939,0.67951,0.67939,0.6794,462000003.0
2006-02-03 02:15:00,0.67938,0.67956,0.67937,0.67951,613899992.0
2006-02-03 02:20:00,0.67947,0.67971,0.67947,0.67957,583200004.0
2006-02-03 02:25:00,0.67956,0.67967,0.67945,0.67954,676700007.0
2006-02-03 02:30:00,0.67952,0.67975,0.67951,0.67975,536899995.0
2006-02-03 02:35:00,0.67971,0.67971,0.67956,0.6796,670300005.0
2006-02-03 02:40:00,0.67966,0.67982,0.67961,0.6798,899699999.0
2006-02-03 02:45:00,0.67977,0.6798,0.67954,0.6797,648999998.0
2006-02-03 02:50:00,0.67971,0.67973,0.6796,0.67965,616200005.0
2006-02-03 02:55:00,0.67961,0.67979,0.67961,0.67967,635200006.0
2006-02-03 03:00:00,0.6797,0.67975,0.67965,0.6797,736600003.0
2006-02-03 03:05:00,0.67972,0.67986,0.67963,0.67975,610500003.0
2006-02-03 03:10:00,0.67978,0.68006,0.67973,0.67987,631999992.0
2006-02-03 03:15:00,0.67992,0.68,0.67975,0.67994,457500004.0
2006-02-03 03:20:00,0.67996,0.67996,0.67974,0.67978,613499999.0
2006-02-03 03:25:00,0.6798,0.67983,0.6797,0.67977,521800005.0
2006-02-03 03:30:00,0.67968,0.67968,0.67941,0.67948,712399997.0
2006-02-03 03:35:00,0.6795,0.67958,0.67945,0.67952,739499998.0
2006-02-03 03:40:00,0.67941,0.6795,0.67937,0.67948,360100000.0
2006-02-03 03:45:00,0.67953,0.67956,0.67945,0.67952,700400007.0
2006-02-03 03:50:00,0.6795,0.67964,0.67938,0.67952,541099994.0
2006-02-03 03:55:00,0.6795,0.67964,0.67945,0.67952,512300000.0
2006-02-03 04:00:00,0.67953,0.67958,0.67947,0.6795,648700007.0
2006-02-03 04:05:00,0.67948,0.67949,0.67939,0.67945,475900002.0
2006-02-03 04:10:00,0.67943,0.67957,0.67928,0.67957,695600003.0
2006-02-03 04:15:00,0.67959,0.67965,0.67943,0.67957,678299999.0
2006-02-03 04:20:00,0.67957,0.67961,0.67945,0.67951,799999998.0
2006-02-03 04:25:00,0.67953,0.6796,0.67941,0.67955,773299999.0
2006-02-03 04:30:00,0.67953,0.67957,0.67937,0.67941,498899999.0
2006-02-03 04:35:00,0.67942,0.67947,0.67938,0.67945,613899998.0
2006-02-03 04:40:00,0.67947,0.67959,0.67942,0.67959,682499994.0
2006-02-03 04:45:00,0.67951,0.67951,0.67941,0.67945,497600006.0
2006-02-03 04:50:00,0.67943,0.6795,0.67938,0.67943,485399998.0
2006-02-03 04:55:00,0.67944,0.67951,0.67942,0.67942,356899993.0
2006-02-03 05:00:00,0.6794,0.67943,0.67933,0.67934,841400003.0
2006-02-03 05:05:00,0.67938,0.67939,0.67931,0.67939,407400001.0
2006-02-03 05:10:00,0.67932,0.67948,0.67932,0.67937,512000000.0
2006-02-03 05:15:00,0.67938,0.67947,0.67936,0.67945,362299998.0
2006-02-03 05:20:00,0.67942,0.67944,0.6793,0.6793,425500006.0
2006-02-03 05:25:00,0.67935,0.67939,0.67922,0.67927,670099996.0
2006-02-03 05:30:00,0.6793,0.67938,0.6793,0.67932,637700002.0
2006-02-03 05:35:00,0.67935,0.67935,0.6792,0.67928,353200001.0
2006-02-03 05:40:00,0.67936,0.67938,0.67929,0.67935,466400001.0
2006-02-03 05:45:00,0.67932,0.67935,0.6792,0.67925,568400007.0
2006-02-03 05:50:00,0.67934,0.67942,0.67922,0.67935,642999990.0
2006-02-03 05:55:00,0.67935,0.67938,0.67926,0.67933,318500002.0
2006-02-03 06:00:00,0.67932,0.67936,0.67923,0.67933,565499998.0
2006-02-03 06:05:00,0.67933,0.67934,0.67919,0.67929,750399999.0
2006-02-03 06:10:00,0.6793,0.67932,0.67925,0.6793,239000000.0
2006-02-03 06:15:00,0.67927,0.67933,0.67925,0.67932,478299998.0
2006-02-03 06:20:00,0.67927,0.67932,0.67925,0.67927,538900002.0
2006-02-03 06:25:00,0.67925,0.67935,0.67925,0.67935,394299996.0
2006-02-03 06:30:00,0.67935,0.67943,0.67933,0.67935,330299995.0
2006-02-03 06:35:00,0.6794,0.6794,0.67929,0.67933,604699997.0
2006-02-03 06:40:00,0.6794,0.67942,0.6793,0.6793,238800002.0
2006-02-03 06:45:00,0.67937,0.67938,0.67928,0.67935,607399995.0
2006-02-03 06:50:00,0.67934,0.67941,0.6793,0.67932,238300002.0
2006-02-03 06:55:00,0.67935,0.67938,0.6793,0.67935,366299998.0
2006-02-03 07:00:00,0.67931,0.67948,0.67931,0.67948,362400001.0
2006-02-03 07:05:00,0.67941,0.67943,0.67932,0.67935,407199999.0
2006-02-03 07:10:00,0.67932,0.67941,0.6793,0.67941,750100004.0
2006-02-03 07:15:00,0.67945,0.67945,0.67927,0.67929,645100001.0
2006-02-03 07:20:00,0.67928,0.67934,0.67925,0.6793,509500000.0
2006-02-03 07:25:00,0.67935,0.6795,0.67933,0.67945,558499999.0
2006-02-03 07:30:00,0.67943,0.67946,0.67932,0.67937,814100001.0
2006-02-03 07:35:00,0.67935,0.6794,0.6793,0.67932,451000001.0
2006-02-03 07:40:00,0.67935,0.67938,0.67917,0.67925,494200001.0
2006-02-03 07:45:00,0.6792,0.67929,0.67919,0.67924,694799994.0
2006-02-03 07:50:00,0.67923,0.67929,0.6792,0.67922,326399997.0
2006-02-03 07:55:00,0.67925,0.67934,0.67924,0.67927,471400011.0
2006-02-03 08:00:00,0.67922,0.67936,0.67922,0.67935,779899999.0
2006-02-03 08:05:00,0.67933,0.67941,0.67932,0.6794,264000002.0
2006-02-03 08:10:00,0.67941,0.67948,0.67933,0.67948,727599998.0
2006-02-03 08:15:00,0.67949,0.67953,0.67937,0.67953,333199999.0
2006-02-03 08:20:00,0.67953,0.67955,0.67945,0.67947,448600001.0
2006-02-03 08:25:00,0.67943,0.67951,0.67932,0.6794,348600004.0
2006-02-03 08:30:00,0.67942,0.67952,0.6794,0.67949,621400002.0
2006-02-03 08:35:00,0.67948,0.67951,0.67939,0.67951,494099999.0
2006-02-03 08:40:00,0.67947,0.67955,0.6794,0.67948,768000001.0
2006-02-03 08:45:00,0.67944,0.6795,0.67943,0.6795,746700001.0
2006-02-03 08:50:00,0.67948,0.67954,0.67945,0.67947,716700002.0
2006-02-03 08:55:00,0.67953,0.67956,0.67945,0.67946,636599996.0
2006-02-03 09:00:00,0.67946,0.67956,0.67943,0.67949,612400000.0
2006-02-03 09:05:00,0.67948,0.67954,0.67936,0.6794,705899997.0
2006-02-03 09:10:00,0.67939,0.67973,0.67928,0.67973,799200005.0
2006-02-03 09:15:00,0.67969,0.67977,0.67964,0.67975,491100002.0
2006-02-03 09:20:00,0.67973,0.6798,0.67967,0.67972,855399996.0
2006-02-03 09:25:00,0.67972,0.67977,0.67954,0.67958,791100007.0
2006-02-03 09:30:00,0.67969,0.67975,0.67953,0.67956,593600001.0
2006-02-03 09:35:00,0.67951,0.67951,0.67933,0.67933,476999999.0
2006-02-03 09:40:00,0.67929,0.67952,0.67925,0.67942,803399996.0
2006-02-03 09:45:00,0.67946,0.67946,0.67916,0.67918,696300003.0
2006-02-03 09:50:00,0.67919,0.67927,0.6791,0.67921,609800005.0
2006-02-03 09:55:00,0.67912,0.6792,0.679,0.6791,511900000.0
2006-02-03 10:00:00,0.67911,0.67921,0.67905,0.6791,884199999.0
2006-02-03 10:05:00,0.67909,0.6794,0.67909,0.67928,665400000.0
2006-02-03 10:10:00,0.67934,0.67951,0.67932,0.67945,563399995.0
2006-02-03 10:15:00,0.6795,0.67955,0.67938,0.67953,754100007.0
2006-02-03 10:20:00,0.67954,0.67954,0.67934,0.67942,864300000.0
2006-02-03 10:25:00,0.67941,0.67942,0.67918,0.67918,686800004.0
2006-02-03 10:30:00,0.6792,0.6794,0.6792,0.67933,633200003.0
2006-02-03 10:35:00,0.67933,0.67939,0.67923,0.67926,847800000.0
2006-02-03 10:40:00,0.67931,0.67941,0.67923,0.67926,409100000.0
2006-02-03 10:45:00,0.67925,0.67946,0.67924,0.67944,689300001.0
2006-02-03 10:50:00,0.67938,0.67947,0.67929,0.6793,1057599998.0
2006-02-03 10:55:00,0.67929,0.67938,0.67915,0.67931,742600001.0
2006-02-03 11:00:00,0.67933,0.67941,0.67925,0.67941,660399998.0
2006-02-03 11:05:00,0.67936,0.67948,0.67931,0.6794,774199997.0
2006-02-03 11:10:00,0.67942,0.67949,0.67933,0.67937,586200002.0
2006-02-03 11:15:00,0.67941,0.67941,0.67926,0.67938,670800002.0
2006-02-03 11:20:00,0.6793,0.67935,0.67922,0.67929,808399997.0
2006-02-03 11:25:00,0.67929,0.67937,0.67912,0.67912,654600002.0
2006-02-03 11:30:00,0.67926,0.67937,0.67917,0.67926,500700002.0
2006-02-03 11:35:00,0.67929,0.67942,0.67924,0.67937,711299997.0
2006-02-03 11:40:00,0.6794,0.67949,0.67932,0.67947,495000001.0
2006-02-03 11:45:00,0.67948,0.67978,0.67943,0.67968,708799989.0
2006-02-03 11:50:00,0.67959,0.67981,0.67957,0.67973,837799999.0
2006-02-03 11:55:00,0.67981,0.67985,0.67967,0.67985,852299993.0
2006-02-03 12:00:00,0.67979,0.67993,0.67977,0.67987,699699996.0
2006-02-03 12:05:00,0.67988,0.67998,0.67985,0.67996,923400004.0
2006-02-03 12:10:00,0.67994,0.68,0.67986,0.67993,596300003.0
2006-02-03 12:15:00,0.67991,0.68004,0.67984,0.67992,633700011.0
2006-02-03 12:20:00,0.67993,0.67996,0.6798,0.67982,856899991.0
2006-02-03 12:25:00,0.67987,0.67996,0.67982,0.67985,609999999.0
2006-02-03 12:30:00,0.67982,0.67989,0.67975,0.67979,372800005.0
2006-02-03 12:35:00,0.67976,0.67984,0.67971,0.67978,575199997.0
2006-02-03 12:40:00,0.67971,0.67985,0.67968,0.67982,751599997.0
2006-02-03 12:45:00,0.67985,0.67996,0.67976,0.67982,831800002.0
2006-02-03 12:50:00,0.67987,0.67987,0.67937,0.67944,792599999.0
2006-02-03 12:55:00,0.67938,0.67938,0.67904,0.67904,770499999.0
2006-02-03 13:00:00,0.67908,0.67935,0.67907,0.6793,947600009.0
2006-02-03 13:05:00,0.67929,0.67938,0.67921,0.67927,908500009.0
2006-02-03 13:10:00,0.67917,0.67933,0.67908,0.67923,661400000.0
2006-02-03 13:15:00,0.67913,0.67934,0.67912,0.67926,982799997.0
2006-02-03 13:20:00,0.67924,0.67936,0.67917,0.67932,604200002.0
2006-02-03 13:25:00,0.67934,0.67938,0.67905,0.67917,543099999.0
2006-02-03 13:30:00,0.67923,0.67935,0.67912,0.67923,696499990.0
2006-02-03 13:35:00,0.6792,0.67947,0.67914,0.67945,700100005.0
2006-02-03 13:40:00,0.67952,0.67974,0.67946,0.67961,884599987.0
2006-02-03 13:45:00,0.67964,0.67969,0.67956,0.67962,716899992.0
2006-02-03 13:50:00,0.67959,0.67965,0.67945,0.67949,819900012.0
2006-02-03 13:55:00,0.67952,0.67952,0.67933,0.6794,735399998.0
2006-02-03 14:00:00,0.67934,0.67944,0.67916,0.6792,607499995.0
2006-02-03 14:05:00,0.67916,0.67928,0.6791,0.67922,553499996.0
2006-02-03 14:10:00,0.67925,0.67926,0.67913,0.67915,723900002.0
2006-02-03 14:15:00,0.67917,0.67923,0.67907,0.67917,482900003.0
2006-02-03 14:20:00,0.67913,0.67922,0.67903,0.67915,523900009.0
2006-02-03 14:25:00,0.67919,0.67919,0.67904,0.67907,842099994.0
2006-02-03 14:30:00,0.67907,0.67919,0.67895,0.67909,481699999.0
2006-02-03 14:35:00,0.67908,0.67918,0.67896,0.67902,940099999.0
2006-02-03 14:40:00,0.67904,0.6791,0.67895,0.67908,476599997.0
2006-02-03 14:45:00,0.67909,0.67915,0.67906,0.6791,653699995.0
2006-02-03 14:50:00,0.67912,0.67917,0.67898,0.679,459300004.0
2006-02-03 14:55:00,0.67905,0.67909,0.67892,0.67905,580000001.0
2006-02-03 15:00:00,0.67905,0.67924,0.67904,0.6792,726199998.0
2006-02-03 15:05:00,0.67921,0.67925,0.67912,0.67915,873899998.0
2006-02-03 15:10:00,0.67922,0.67922,0.67892,0.67892,730700001.0
2006-02-03 15:15:00,0.67894,0.67901,0.67883,0.67897,766500001.0
2006-02-03 15:20:00,0.67902,0.67909,0.67888,0.6789,762000006.0
2006-02-03 15:25:00,0.67884,0.67909,0.67863,0.67909,512100002.0
2006-02-03 15:30:00,0.67923,0.6793,0.67861,0.67864,763000002.0
2006-02-03 15:35:00,0.67867,0.67924,0.6784,0.6789,831800003.0
2006-02-03 15:40:00,0.67899,0.67924,0.67871,0.67921,709699999.0
2006-02-03 15:45:00,0.6792,0.67929,0.67895,0.6791,770299995.0
2006-02-03 15:50:00,0.67904,0.67905,0.67853,0.67875,832400002.0
2006-02-03 15:55:00,0.67874,0.67938,0.67874,0.67902,797100007.0
2006-02-03 16:00:00,0.67913,0.67942,0.67878,0.67913,644999998.0
2006-02-03 16:05:00,0.67911,0.67912,0.67883,0.67906,756400000.0
2006-02-03 16:10:00,0.67899,0.67916,0.67883,0.67883,641600004.0
2006-02-03 16:15:00,0.67881,0.67902,0.67873,0.67885,785800000.0
2006-02-03 16:20:00,0.67886,0.67915,0.6787,0.67915,760599984.0
2006-02-03 16:25:00,0.67923,0.67972,0.67916,0.67958,904800006.0
2006-02-03 16:30:00,0.67962,0.67977,0.67948,0.67959,738199995.0
2006-02-03 16:35:00,0.67967,0.6797,0.67935,0.67965,836700003.0
2006-02-03 16:40:00,0.67958,0.67976,0.67952,0.67976,634300000.0
2006-02-03 16:45:00,0.67972,0.67998,0.67967,0.67981,708400004.0
2006-02-03 16:50:00,0.67987,0.67999,0.67975,0.67995,820700008.0
2006-02-03 16:55:00,0.67997,0.68002,0.67951,0.67958,843100005.0
2006-02-03 17:00:00,0.67966,0.67989,0.67966,0.67979,966900002.0
2006-02-03 17:05:00,0.67976,0.68032,0.67972,0.68017,652999998.0
2006-02-03 17:10:00,0.68018,0.68018,0.67989,0.6801,770900000.0
2006-02-03 17:15:00,0.68014,0.68039,0.68014,0.68029,717300001.0
2006-02-03 17:20:00,0.68034,0.68043,0.68013,0.68032,867200004.0
2006-02-03 17:25:00,0.6804,0.68055,0.68023,0.68035,911699992.0
2006-02-03 17:30:00,0.68042,0.68042,0.6802,0.68026,684199998.0
2006-02-03 17:35:00,0.68027,0.68056,0.68024,0.68056,521400004.0
2006-02-03 17:40:00,0.68063,0.68094,0.68063,0.68079,534999999.0
2006-02-03 17:45:00,0.68078,0.68156,0.68074,0.68156,1030499999.0
2006-02-03 17:50:00,0.68153,0.68153,0.68115,0.68129,649799999.0
2006-02-03 17:55:00,0.68128,0.6817,0.68127,0.6817,637200002.0
2006-02-03 18:00:00,0.68171,0.6819,0.68156,0.6819,5278099985.0
2006-02-03 18:05:00,0.68185,0.68209,0.6817,0.68178,6470700012.0
2006-02-03 18:10:00,0.68182,0.68212,0.68176,0.68195,5307400018.0
2006-02-03 18:15:00,0.68195,0.68204,0.68176,0.68198,5847599995.0
2006-02-03 18:20:00,0.68198,0.68222,0.68187,0.68204,4951400014.0
2006-02-03 18:25:00,0.68199,0.6821,0.68185,0.68202,3786499987.0
2006-02-03 18:30:00,0.682,0.68226,0.68184,0.68223,3777900021.0
2006-02-03 18:35:00,0.68227,0.68227,0.68209,0.68213,1672999998.0
2006-02-03 18:40:00,0.68214,0.68219,0.68195,0.68195,2554399988.0
2006-02-03 18:45:00,0.68193,0.68207,0.68181,0.6819,1358499997.0
2006-02-03 18:50:00,0.68189,0.68216,0.68184,0.68207,1830900014.0
2006-02-03 18:55:00,0.68202,0.68208,0.6818,0.68185,2719300002.0
2006-02-03 19:00:00,0.68185,0.6819,0.68177,0.6818,2209699991.0
2006-02-03 19:05:00,0.68177,0.68186,0.68165,0.68178,2886999988.0
2006-02-03 19:10:00,0.68178,0.68179,0.68166,0.68173,1230799993.0
2006-02-03 19:15:00,0.68176,0.68211,0.68172,0.68198,1601800004.0
2006-02-03 19:20:00,0.68195,0.68196,0.68184,0.68188,1524800001.0
2006-02-03 19:25:00,0.68187,0.68187,0.68176,0.6818,2147600009.0
2006-02-03 19:30:00,0.68179,0.68203,0.68175,0.6819,2600999994.0
2006-02-03 19:35:00,0.68189,0.68192,0.68174,0.6818,2713300010.0
2006-02-03 19:40:00,0.6818,0.68201,0.68173,0.68192,2138199996.0
2006-02-03 19:45:00,0.68197,0.68201,0.68166,0.68175,1021599991.0
2006-02-03 19:50:00,0.68175,0.68178,0.68144,0.6815,1128999999.0
2006-02-03 19:55:00,0.68155,0.68176,0.68148,0.6817,1643800002.0
2006-02-03 20:00:00,0.68177,0.68196,0.68167,0.68195,1040200007.0
2006-02-03 20:05:00,0.68197,0.68205,0.68191,0.68193,1383799993.0
2006-02-03 20:10:00,0.68187,0.6819,0.6817,0.68176,2292800006.0
2006-02-03 20:15:00,0.68179,0.68199,0.68172,0.6819,2247099996.0
2006-02-03 20:20:00,0.68193,0.68207,0.68188,0.68204,1476700012.0
2006-02-03 20:25:00,0.68204,0.68212,0.68193,0.68202,3061000001.0
2006-02-03 20:30:00,0.68203,0.68213,0.68197,0.68205,5000299987.0
2006-02-03 20:35:00,0.68209,0.6823,0.682,0.68215,2669699995.0
2006-02-03 20:40:00,0.68214,0.68225,0.68211,0.68215,2415500008.0
2006-02-03 20:45:00,0.68216,0.68227,0.68207,0.68212,2436499995.0
2006-02-03 20:50:00,0.68212,0.68226,0.68205,0.6822,3644600000.0
2006-02-03 20:55:00,0.68221,0.68222,0.68204,0.6821,4760600003.0
2006-02-03 21:00:00,0.68214,0.68234,0.68213,0.68219,4916399986.0
2006-02-03 21:05:00,0.68216,0.68229,0.68216,0.68225,1954899986.0
2006-02-03 21:10:00,0.68226,0.68231,0.68206,0.68208,1270299999.0
2006-02-03 21:15:00,0.68206,0.68209,0.68196,0.682,1425500005.0
2006-02-03 21:20:00,0.68204,0.68204,0.68172,0.68172,2533799986.0
2006-02-03 21:25:00,0.68172,0.68185,0.68171,0.68175,883099999.0
2006-02-03 21:30:00,0.68176,0.68217,0.68175,0.68207,2049299997.0
2006-02-03 21:35:00,0.6821,0.68219,0.68205,0.68219,981799998.0
2006-02-03 21:40:00,0.68217,0.68225,0.68208,0.68215,1102100006.0
2006-02-03 21:45:00,0.68209,0.68221,0.68202,0.6822,1274300001.0
2006-02-03 21:50:00,0.68216,0.68222,0.68212,0.68217,1087799989.0
2006-02-03 21:55:00,0.68217,0.68237,0.68215,0.68234,1294399998.0
2006-02-03 22:00:00,0.68221,0.68234,0.68209,0.68228,1707399999.0
2006-02-03 22:05:00,0.68225,0.68235,0.68225,0.68234,790599996.0
2006-02-03 22:10:00,0.68232,0.68238,0.68227,0.6823,805399986.0
2006-02-03 22:15:00,0.68229,0.6823,0.68219,0.68222,1710999999.0
2006-02-03 22:20:00,0.68222,0.68222,0.68178,0.68184,1487800006.0
2006-02-03 22:25:00,0.6818,0.68195,0.68175,0.68185,1315300002.0
2006-02-03 22:30:00,0.68189,0.68212,0.68188,0.68195,1234900002.0
2006-02-03 22:35:00,0.68197,0.6821,0.68183,0.68192,1124599996.0
2006-02-03 22:40:00,0.68189,0.68192,0.68175,0.68185,877200004.0
2006-02-03 22:45:00,0.6819,0.68216,0.68189,0.682,882799997.0
2006-02-03 22:50:00,0.68202,0.68213,0.68189,0.68204,474999995.0
2006-02-03 22:55:00,0.68203,0.68205,0.68188,0.68188,1012099998.0
2006-02-03 23:00:00,0.68176,0.6821,0.68176,0.68205,644800004.0
2006-02-03 23:05:00,0.68208,0.68211,0.68185,0.68198,878500009.0
2006-02-03 23:10:00,0.68195,0.68209,0.68191,0.68206,599000003.0
2006-02-03 23:15:00,0.68211,0.68223,0.68195,0.68198,688399996.0
2006-02-03 23:20:00,0.68199,0.68213,0.68197,0.68203,763299999.0
2006-02-03 23:25:00,0.682,0.68208,0.68195,0.68195,315199996.0
2006-02-03 23:30:00,0.68198,0.68205,0.68195,0.68202,923900000.0
2006-02-03 23:35:00,0.68208,0.68218,0.68208,0.68213,510799994.0
2006-02-03 23:40:00,0.68213,0.68217,0.68205,0.68215,514299994.0
2006-02-03 23:45:00,0.68216,0.68221,0.68212,0.68217,621400004.0
2006-02-03 23:50:00,0.68212,0.68222,0.68207,0.68215,642799998.0
2006-02-03 23:55:00,0.68218,0.68218,0.68167,0.68195,538999996.0
2006-02-06 00:00:00,0.68237,0.68294,0.68224,0.68253,1030000002.0
2006-02-06 00:05:00,0.68255,0.68266,0.68223,0.68245,874499994.0
2006-02-06 00:10:00,0.68257,0.68277,0.68228,0.68263,806600000.0
2006-02-06 00:15:00,0.68271,0.68278,0.68239,0.68242,736200003.0
2006-02-06 00:20:00,0.6824,0.68287,0.68235,0.68269,995300006.0
2006-02-06 00:25:00,0.68267,0.68278,0.68218,0.68244,635399995.0
2006-02-06 00:30:00,0.68248,0.68281,0.68237,0.68243,750000000.0
2006-02-06 00:35:00,0.68265,0.68272,0.68211,0.68255,947299991.0
2006-02-06 00:40:00,0.68252,0.68257,0.68243,0.68248,566300004.0
2006-02-06 00:45:00,0.68248,0.68253,0.68232,0.68232,660900009.0
2006-02-06 00:50:00,0.68237,0.68245,0.68233,0.68237,543899998.0
2006-02-06 00:55:00,0.6824,0.6824,0.68232,0.68235,428000004.0
2006-02-06 01:00:00,0.68239,0.68248,0.68235,0.68248,582799999.0
2006-02-06 01:05:00,0.6825,0.6826,0.68247,0.68253,488400001.0
2006-02-06 01:10:00,0.68254,0.68257,0.68247,0.68253,837500003.0
2006-02-06 01:15:00,0.6825,0.6826,0.68247,0.68255,379899998.0
2006-02-06 01:20:00,0.68256,0.68259,0.68248,0.68255,542899998.0
2006-02-06 01:25:00,0.68253,0.68256,0.6825,0.68254,457400004.0
2006-02-06 01:30:00,0.68247,0.68258,0.68245,0.68252,475799998.0
2006-02-06 01:35:00,0.68253,0.68255,0.6823,0.68242,647100003.0
2006-02-06 01:40:00,0.68238,0.68241,0.68226,0.68227,645900000.0
2006-02-06 01:45:00,0.68229,0.68229,0.68213,0.68215,616099995.0
2006-02-06 01:50:00,0.68215,0.68229,0.68193,0.68202,739499995.0
2006-02-06 01:55:00,0.68202,0.68209,0.68197,0.68206,652800003.0
2006-02-06 02:00:00,0.68207,0.6826,0.68207,0.6826,910599992.0
2006-02-06 02:05:00,0.68263,0.68268,0.6825,0.6825,1053100008.0
2006-02-06 02:10:00,0.68256,0.68267,0.68246,0.68247,889399990.0
2006-02-06 02:15:00,0.68244,0.68267,0.68243,0.68262,547799996.0
2006-02-06 02:20:00,0.6826,0.68273,0.68255,0.68259,600699992.0
2006-02-06 02:25:00,0.68259,0.68272,0.68254,0.68257,765800006.0
2006-02-06 02:30:00,0.68256,0.68262,0.68245,0.68253,456400005.0
2006-02-06 02:35:00,0.68255,0.68279,0.68247,0.68273,725900004.0
2006-02-06 02:40:00,0.68273,0.68273,0.68245,0.6826,665100002.0
2006-02-06 02:45:00,0.68257,0.68267,0.68245,0.68252,410499996.0
2006-02-06 02:50:00,0.68252,0.68261,0.68243,0.68243,991300002.0
2006-02-06 02:55:00,0.6823,0.68243,0.68221,0.6823,674000001.0
2006-02-06 03:00:00,0.68232,0.68236,0.68225,0.68225,719199993.0
2006-02-06 03:05:00,0.68227,0.68235,0.68215,0.68222,637099997.0
2006-02-06 03:10:00,0.68232,0.68233,0.68214,0.6822,550500005.0
2006-02-06 03:15:00,0.68225,0.68233,0.6822,0.6823,345900006.0
2006-02-06 03:20:00,0.6823,0.68232,0.68225,0.6823,182799997.0
2006-02-06 03:25:00,0.68227,0.6825,0.68227,0.6824,526699999.0
2006-02-06 03:30:00,0.68241,0.6825,0.68234,0.68247,802000005.0
2006-02-06 03:35:00,0.68249,0.68252,0.6823,0.68238,633400005.0
2006-02-06 03:40:00,0.68237,0.68249,0.68235,0.68238,482299996.0
2006-02-06 03:45:00,0.68227,0.68235,0.68225,0.68228,385700001.0
2006-02-06 03:50:00,0.68227,0.68251,0.68227,0.68245,226999997.0
2006-02-06 03:55:00,0.68243,0.68247,0.68237,0.68238,468100002.0
2006-02-06 04:00:00,0.68245,0.68247,0.68236,0.68243,682199988.0
2006-02-06 04:05:00,0.68244,0.68247,0.68237,0.68237,491499999.0
2006-02-06 04:10:00,0.68234,0.68255,0.68228,0.68243,597399996.0
2006-02-06 04:15:00,0.68242,0.68255,0.68237,0.68252,535599996.0
2006-02-06 04:20:00,0.68253,0.68256,0.68244,0.68247,630400005.0
2006-02-06 04:25:00,0.68247,0.68254,0.68241,0.68245,396800001.0
2006-02-06 04:30:00,0.68245,0.68253,0.68234,0.68234,649899994.0
2006-02-06 04:35:00,0.6823,0.68241,0.68222,0.6823,756099994.0
2006-02-06 04:40:00,0.68241,0.68252,0.6823,0.68247,564600003.0
2006-02-06 04:45:00,0.6824,0.68258,0.6824,0.68258,509899996.0
2006-02-06 04:50:00,0.68251,0.68254,0.68226,0.68243,560299995.0
2006-02-06 04:55:00,0.68237,0.68263,0.68237,0.68258,597099997.0
2006-02-06 05:00:00,0.68256,0.68271,0.68247,0.6827,539400000.0
2006-02-06 05:05:00,0.68265,0.68269,0.68253,0.68263,523599999.0
2006-02-06 05:10:00,0.68255,0.68262,0.68248,0.68252,757000002.0
2006-02-06 05:15:00,0.68253,0.68259,0.68229,0.68236,611000000.0
2006-02-06 05:20:00,0.68232,0.68251,0.68215,0.6824,566900004.0
2006-02-06 05:25:00,0.68244,0.68248,0.68232,0.68237,800600005.0
2006-02-06 05:30:00,0.68238,0.68252,0.68229,0.68236,783500001.0
2006-02-06 05:35:00,0.68237,0.68238,0.6823,0.68232,197800001.0
2006-02-06 05:40:00,0.68237,0.68237,0.68231,0.68231,300100003.0
2006-02-06 05:45:00,0.68226,0.68232,0.6822,0.68225,512000006.0
2006-02-06 05:50:00,0.6823,0.68241,0.68225,0.68239,484499999.0
2006-02-06 05:55:00,0.68241,0.68247,0.68231,0.68243,369600002.0
2006-02-06 06:00:00,0.68242,0.68247,0.68234,0.68245,533899996.0
2006-02-06 06:05:00,0.68245,0.68247,0.68228,0.68241,712299999.0
2006-02-06 06:10:00,0.6824,0.68243,0.68229,0.68237,332100000.0
2006-02-06 06:15:00,0.68232,0.68235,0.68222,0.68231,573899995.0
2006-02-06 06:20:00,0.68228,0.68237,0.68228,0.68231,455099996.0
2006-02-06 06:25:00,0.68228,0.68238,0.68225,0.68237,363900004.0
2006-02-06 06:30:00,0.6824,0.68242,0.68227,0.68237,336999999.0
2006-02-06 06:35:00,0.68235,0.68241,0.68226,0.68235,477799996.0
2006-02-06 06:40:00,0.68237,0.68251,0.68237,0.68243,553200001.0
2006-02-06 06:45:00,0.6825,0.68256,0.68239,0.68252,929600011.0
2006-02-06 06:50:00,0.68248,0.68252,0.6824,0.68242,594099998.0
2006-02-06 06:55:00,0.68246,0.68251,0.6824,0.68242,571000001.0
2006-02-06 07:00:00,0.68235,0.68245,0.68234,0.68234,452600005.0
2006-02-06 07:05:00,0.68242,0.68252,0.68235,0.68252,431099993.0
2006-02-06 07:10:00,0.68252,0.68255,0.68239,0.68242,567300009.0
2006-02-06 07:15:00,0.68246,0.68254,0.68245,0.68248,495100006.0
2006-02-06 07:20:00,0.68251,0.68258,0.68241,0.6825,829699998.0
2006-02-06 07:25:00,0.68248,0.68253,0.68237,0.68247,341200002.0
2006-02-06 07:30:00,0.68243,0.6827,0.6824,0.68261,705499989.0
2006-02-06 07:35:00,0.68261,0.68273,0.68249,0.68265,745999997.0
2006-02-06 07:40:00,0.68265,0.68267,0.68243,0.68247,622499998.0
2006-02-06 07:45:00,0.68246,0.68253,0.68242,0.68243,365600001.0
2006-02-06 07:50:00,0.68245,0.68269,0.68243,0.68263,612699997.0
2006-02-06 07:55:00,0.68265,0.6827,0.6826,0.6827,458900003.0
2006-02-06 08:00:00,0.68265,0.68272,0.68255,0.68264,394500001.0
2006-02-06 08:05:00,0.68263,0.68275,0.68263,0.68275,312199998.0
2006-02-06 08:10:00,0.68273,0.68287,0.68269,0.68278,845400008.0
2006-02-06 08:15:00,0.68279,0.68282,0.68258,0.68263,872399995.0
2006-02-06 08:20:00,0.68265,0.68266,0.68256,0.68261,407300003.0
2006-02-06 08:25:00,0.68256,0.68273,0.68252,0.68252,655299992.0
2006-02-06 08:30:00,0.68253,0.6826,0.68244,0.68258,599800005.0
2006-02-06 08:35:00,0.68258,0.68261,0.68247,0.68259,451499996.0
2006-02-06 08:40:00,0.68253,0.68268,0.68249,0.68265,845300003.0
2006-02-06 08:45:00,0.68261,0.68263,0.68246,0.68248,398200009.0
2006-02-06 08:50:00,0.68248,0.68273,0.68248,0.68267,606800005.0
2006-02-06 08:55:00,0.6827,0.6827,0.68255,0.68258,549800003.0
2006-02-06 09:00:00,0.68258,0.6828,0.68257,0.68266,891300002.0
2006-02-06 09:05:00,0.68269,0.68287,0.68269,0.68286,521700001.0
2006-02-06 09:10:00,0.68289,0.68311,0.68278,0.68299,778699997.0
2006-02-06 09:15:00,0.683,0.68332,0.68299,0.68308,726199994.0
2006-02-06 09:20:00,0.68304,0.68336,0.6829,0.68306,678500000.0
2006-02-06 09:25:00,0.68305,0.68306,0.68285,0.68285,802499997.0
2006-02-06 09:30:00,0.68288,0.68342,0.68286,0.68342,792899995.0
2006-02-06 09:35:00,0.68339,0.68349,0.68332,0.68338,886100000.0
2006-02-06 09:40:00,0.68337,0.6834,0.68311,0.68317,732500007.0
2006-02-06 09:45:00,0.6833,0.68345,0.68323,0.68339,716699995.0
2006-02-06 09:50:00,0.68344,0.68348,0.68306,0.68313,594399993.0
2006-02-06 09:55:00,0.68307,0.68307,0.68275,0.68282,991500001.0
2006-02-06 10:00:00,0.68273,0.68304,0.68268,0.68301,740799998.0
2006-02-06 10:05:00,0.68299,0.68305,0.68279,0.6828,925200005.0
2006-02-06 10:10:00,0.68279,0.6829,0.68273,0.68282,823099995.0
2006-02-06 10:15:00,0.68281,0.68298,0.68277,0.6829,851200007.0
2006-02-06 10:20:00,0.6829,0.6829,0.68275,0.68288,675999992.0
2006-02-06 10:25:00,0.68287,0.6829,0.68262,0.68262,824699996.0
2006-02-06 10:30:00,0.68264,0.68285,0.68264,0.6827,725800006.0
2006-02-06 10:35:00,0.68271,0.68287,0.68266,0.6828,561200003.0
2006-02-06 10:40:00,0.68282,0.68291,0.68275,0.68282,957099997.0
2006-02-06 10:45:00,0.6828,0.683,0.68275,0.68284,591800006.0
2006-02-06 10:50:00,0.68279,0.68294,0.68278,0.68281,945999992.0
2006-02-06 10:55:00,0.68282,0.6829,0.68264,0.6827,800599999.0
2006-02-06 11:00:00,0.68269,0.68296,0.68267,0.68296,806699999.0
2006-02-06 11:05:00,0.68289,0.68308,0.68283,0.68283,559800003.0
2006-02-06 11:10:00,0.68277,0.68287,0.68275,0.68279,562800003.0
2006-02-06 11:15:00,0.68285,0.68309,0.68285,0.68305,912600001.0
2006-02-06 11:20:00,0.68305,0.68334,0.68305,0.68327,534100004.0
2006-02-06 11:25:00,0.68325,0.68334,0.68323,0.68327,761899997.0
2006-02-06 11:30:00,0.68334,0.68338,0.68299,0.68299,587700004.0
2006-02-06 11:35:00,0.68293,0.68293,0.68269,0.68281,556800004.0
2006-02-06 11:40:00,0.68284,0.68287,0.68263,0.68267,744900000.0
2006-02-06 11:45:00,0.68268,0.68278,0.68262,0.68276,623499995.0
2006-02-06 11:50:00,0.6827,0.68282,0.68267,0.68272,804299995.0
2006-02-06 11:55:00,0.68273,0.68273,0.68258,0.68271,771700002.0
2006-02-06 12:00:00,0.68265,0.68272,0.68257,0.68262,721400004.0
2006-02-06 12:05:00,0.68267,0.68282,0.68265,0.68276,766300000.0
2006-02-06 12:10:00,0.6828,0.68304,0.68279,0.68301,404100001.0
2006-02-06 12:15:00,0.68303,0.68316,0.68294,0.68298,908600003.0
2006-02-06 12:20:00,0.68305,0.6833,0.68305,0.6833,874300005.0
2006-02-06 12:25:00,0.68329,0.68342,0.68322,0.6834,769300001.0
2006-02-06 12:30:00,0.68342,0.68349,0.68331,0.68341,566700005.0
2006-02-06 12:35:00,0.68341,0.68348,0.68333,0.68347,752700001.0
2006-02-06 12:40:00,0.68343,0.68354,0.68338,0.68339,726100008.0
2006-02-06 12:45:00,0.68337,0.68337,0.6832,0.68325,628900008.0
2006-02-06 12:50:00,0.68329,0.68337,0.68303,0.68313,787599989.0
2006-02-06 12:55:00,0.68314,0.68334,0.68311,0.68321,716399997.0
2006-02-06 13:00:00,0.68327,0.68342,0.6831,0.68314,722699999.0
2006-02-06 13:05:00,0.68303,0.68303,0.68272,0.68302,701800000.0
2006-02-06 13:10:00,0.68297,0.68301,0.68277,0.68282,774299993.0
2006-02-06 13:15:00,0.68269,0.68284,0.68267,0.68277,1013600002.0
2006-02-06 13:20:00,0.68277,0.68292,0.68275,0.68292,680499999.0
2006-02-06 13:25:00,0.68293,0.68329,0.68289,0.68296,766499993.0
2006-02-06 13:30:00,0.68299,0.68303,0.68284,0.68299,691800009.0
2006-02-06 13:35:00,0.68299,0.68317,0.68295,0.68311,607400002.0
2006-02-06 13:40:00,0.6832,0.68349,0.68315,0.68335,766099996.0
2006-02-06 13:45:00,0.68337,0.68364,0.68337,0.68345,601800006.0
2006-02-06 13:50:00,0.68338,0.68348,0.68325,0.68333,967599999.0
2006-02-06 13:55:00,0.68334,0.68347,0.6833,0.6833,435199998.0
2006-02-06 14:00:00,0.68323,0.68337,0.6831,0.68337,559999999.0
2006-02-06 14:05:00,0.68335,0.68343,0.68326,0.68336,572199996.0
2006-02-06 14:10:00,0.68345,0.6835,0.68332,0.68338,573999997.0
2006-02-06 14:15:00,0.68339,0.68348,0.68333,0.68334,473500001.0
2006-02-06 14:20:00,0.68334,0.68347,0.68332,0.68332,712699991.0
2006-02-06 14:25:00,0.68332,0.68338,0.68317,0.68317,668300003.0
2006-02-06 14:30:00,0.68318,0.68336,0.68311,0.68312,624099988.0
2006-02-06 14:35:00,0.68314,0.68316,0.68293,0.68298,807499999.0
2006-02-06 14:40:00,0.683,0.68316,0.68298,0.68313,758800001.0
2006-02-06 14:45:00,0.68319,0.68342,0.68319,0.68328,602300000.0
2006-02-06 14:50:00,0.6832,0.68335,0.68316,0.68332,669600001.0
2006-02-06 14:55:00,0.68339,0.68343,0.68331,0.6834,678200004.0
2006-02-06 15:00:00,0.68334,0.6834,0.68322,0.68328,575900000.0
2006-02-06 15:05:00,0.68318,0.68325,0.68312,0.68319,873199994.0
2006-02-06 15:10:00,0.6832,0.68325,0.68305,0.68309,751599996.0
2006-02-06 15:15:00,0.68309,0.68333,0.68306,0.68322,841300002.0
2006-02-06 15:20:00,0.68323,0.68336,0.6832,0.68326,786700000.0
2006-02-06 15:25:00,0.68315,0.68322,0.68288,0.68312,837800000.0
2006-02-06 15:30:00,0.68308,0.6831,0.68292,0.68292,518500007.0
2006-02-06 15:35:00,0.68305,0.68305,0.68275,0.68285,758000002.0
2006-02-06 15:40:00,0.68283,0.6829,0.68278,0.68284,723700000.0
2006-02-06 15:45:00,0.68287,0.68308,0.68278,0.68305,718599997.0
2006-02-06 15:50:00,0.68311,0.68351,0.68311,0.68337,488599998.0
2006-02-06 15:55:00,0.68334,0.68364,0.68325,0.68357,785200006.0
2006-02-06 16:00:00,0.6835,0.68361,0.68335,0.68356,913000006.0
2006-02-06 16:05:00,0.68351,0.68364,0.68347,0.68353,1120799994.0
2006-02-06 16:10:00,0.68347,0.6836,0.68333,0.68356,907599999.0
2006-02-06 16:15:00,0.68356,0.68368,0.68343,0.68368,1005699996.0
2006-02-06 16:20:00,0.68365,0.68378,0.68356,0.68378,908300008.0
2006-02-06 16:25:00,0.68381,0.68382,0.6835,0.68366,889600007.0
2006-02-06 16:30:00,0.68361,0.68376,0.68359,0.68367,526799995.0
2006-02-06 16:35:00,0.68373,0.68376,0.68352,0.68361,599900004.0
2006-02-06 16:40:00,0.68359,0.68372,0.68356,0.68368,846900003.0
2006-02-06 16:45:00,0.68363,0.68377,0.68358,0.68367,762099992.0
2006-02-06 16:50:00,0.68369,0.68378,0.68355,0.68369,834800008.0
2006-02-06 16:55:00,0.68373,0.68383,0.68362,0.68368,656000001.0
2006-02-06 17:00:00,0.68368,0.68398,0.68358,0.68392,724400004.0
2006-02-06 17:05:00,0.68394,0.68419,0.68394,0.68405,1147599994.0
2006-02-06 17:10:00,0.68405,0.68414,0.68397,0.6841,898200001.0
2006-02-06 17:15:00,0.68409,0.68411,0.68393,0.68403,801199994.0
2006-02-06 17:20:00,0.68414,0.68415,0.68394,0.68403,826100004.0
2006-02-06 17:25:00,0.68402,0.68427,0.68394,0.68423,927800002.0
2006-02-06 17:30:00,0.68426,0.68434,0.68418,0.68419,771400015.0
2006-02-06 17:35:00,0.68421,0.68422,0.684,0.68418,614700006.0
2006-02-06 17:40:00,0.6841,0.6841,0.68378,0.68381,634100001.0
2006-02-06 17:45:00,0.68376,0.68411,0.68371,0.68407,649499997.0
2006-02-06 17:50:00,0.68402,0.68426,0.68402,0.68423,579499994.0
2006-02-06 17:55:00,0.68418,0.68422,0.68413,0.68417,870199982.0
2006-02-06 18:00:00,0.68415,0.68436,0.68401,0.68436,5042400019.0
2006-02-06 18:05:00,0.68431,0.6851,0.68417,0.68465,4599199996.0
2006-02-06 18:10:00,0.68465,0.68473,0.68449,0.6846,5974299998.0
2006-02-06 18:15:00,0.68464,0.68482,0.68458,0.68473,5542799995.0
2006-02-06 18:20:00,0.68474,0.68475,0.68457,0.6847,4803799987.0
2006-02-06 18:25:00,0.68474,0.68483,0.68459,0.68468,3964100010.0
2006-02-06 18:30:00,0.6847,0.68484,0.68463,0.68478,3395600000.0
2006-02-06 18:35:00,0.6848,0.685,0.68472,0.68493,1807999989.0
2006-02-06 18:40:00,0.68493,0.68508,0.6847,0.68495,2393899991.0
2006-02-06 18:45:00,0.68493,0.6851,0.68475,0.6851,1204200010.0
2006-02-06 18:50:00,0.68511,0.68545,0.68508,0.68518,1791800009.0
2006-02-06 18:55:00,0.68509,0.68542,0.68509,0.68536,3178500003.0
2006-02-06 19:00:00,0.68532,0.68544,0.68493,0.68514,2128100010.0
2006-02-06 19:05:00,0.68512,0.68517,0.68494,0.6851,3043200011.0
2006-02-06 19:10:00,0.68511,0.68518,0.68495,0.68508,1401499999.0
2006-02-06 19:15:00,0.68508,0.68525,0.68497,0.68518,1950799994.0
2006-02-06 19:20:00,0.68516,0.68519,0.68495,0.6851,1375599996.0
2006-02-06 19:25:00,0.685,0.68507,0.6849,0.68495,2116600004.0
2006-02-06 19:30:00,0.68496,0.68503,0.68484,0.68494,2560300012.0
2006-02-06 19:35:00,0.68494,0.68508,0.68487,0.68508,2345999990.0
2006-02-06 19:40:00,0.68507,0.68524,0.68503,0.68504,2030700002.0
2006-02-06 19:45:00,0.68503,0.68511,0.68494,0.68509,950800010.0
2006-02-06 19:50:00,0.68508,0.68515,0.68499,0.68515,1259899992.0
2006-02-06 19:55:00,0.68516,0.68531,0.68509,0.68522,1916899993.0
2006-02-06 20:00:00,0.68526,0.68534,0.68517,0.68526,930599993.0
2006-02-06 20:05:00,0.68524,0.68529,0.68517,0.68523,1311199996.0
2006-02-06 20:10:00,0.68518,0.68522,0.68494,0.68498,2072399997.0
2006-02-06 20:15:00,0.68501,0.68506,0.68493,0.68495,2321900002.0
2006-02-06 20:20:00,0.68498,0.68508,0.68493,0.68497,1515800002.0
2006-02-06 20:25:00,0.68495,0.68502,0.6847,0.68476,2885199991.0
2006-02-06 20:30:00,0.68478,0.68482,0.68467,0.68467,4867299990.0
2006-02-06 20:35:00,0.68471,0.68489,0.68465,0.68475,2482899988.0
2006-02-06 20:40:00,0.68473,0.68476,0.6846,0.68467,2324800002.0
2006-02-06 20:45:00,0.68472,0.68472,0.68442,0.68447,2438299992.0
2006-02-06 20:50:00,0.68443,0.68459,0.68431,0.68459,3899800001.0
2006-02-06 20:55:00,0.68461,0.68472,0.68453,0.68465,5270700020.0
2006-02-06 21:00:00,0.68471,0.68481,0.6846,0.6847,4204199992.0
2006-02-06 21:05:00,0.6847,0.68485,0.68468,0.6848,1938100011.0
2006-02-06 21:10:00,0.68481,0.68492,0.68478,0.68483,1517600006.0
2006-02-06 21:15:00,0.68483,0.68485,0.68471,0.68471,1766499985.0
2006-02-06 21:20:00,0.68475,0.68493,0.68468,0.68475,2505099991.0
2006-02-06 21:25:00,0.68477,0.68484,0.68462,0.68462,883600005.0
2006-02-06 21:30:00,0.68464,0.6848,0.68459,0.68469,2114499993.0
2006-02-06 21:35:00,0.68469,0.68469,0.68457,0.68464,865600005.0
2006-02-06 21:40:00,0.68459,0.68483,0.68459,0.68483,1356199987.0
2006-02-06 21:45:00,0.68489,0.68493,0.68464,0.68465,997599990.0
2006-02-06 21:50:00,0.68464,0.68468,0.68455,0.68458,1121299995.0
2006-02-06 21:55:00,0.68457,0.68473,0.68448,0.68462,1317199995.0
2006-02-06 22:00:00,0.6846,0.68465,0.68447,0.68456,1751799995.0
2006-02-06 22:05:00,0.68454,0.6846,0.68445,0.6846,904100001.0
2006-02-06 22:10:00,0.68457,0.6846,0.68435,0.68441,934499996.0
2006-02-06 22:15:00,0.68441,0.68447,0.6843,0.68432,1439800007.0
2006-02-06 22:20:00,0.68433,0.68441,0.68415,0.68418,1756199995.0
2006-02-06 22:25:00,0.68415,0.68434,0.68415,0.6842,1011200001.0
2006-02-06 22:30:00,0.68424,0.68433,0.68419,0.68425,887499996.0
2006-02-06 22:35:00,0.68429,0.68432,0.68415,0.68431,1264399991.0
2006-02-06 22:40:00,0.6843,0.68434,0.68425,0.68434,1133899998.0
2006-02-06 22:45:00,0.68437,0.68443,0.68428,0.68435,877700000.0
2006-02-06 22:50:00,0.68439,0.68446,0.6843,0.68443,539700003.0
2006-02-06 22:55:00,0.68443,0.68445,0.68424,0.68424,1032199995.0
2006-02-06 23:00:00,0.68406,0.68445,0.68406,0.68438,671299985.0
2006-02-06 23:05:00,0.68443,0.68455,0.68441,0.6845,683399989.0
2006-02-06 23:10:00,0.68443,0.6846,0.68443,0.68449,695199994.0
2006-02-06 23:15:00,0.68449,0.68455,0.68439,0.68443,470799994.0
2006-02-06 23:20:00,0.68443,0.68454,0.68434,0.68434,558600004.0
2006-02-06 23:25:00,0.68432,0.68439,0.68421,0.68433,426099995.0
2006-02-06 23:30:00,0.68438,0.68452,0.68429,0.68443,753800003.0
2006-02-06 23:35:00,0.68445,0.68453,0.68435,0.6845,821699995.0
2006-02-06 23:40:00,0.6845,0.6845,0.68443,0.6845,517100000.0
2006-02-06 23:45:00,0.68452,0.68453,0.68438,0.68448,406600001.0
2006-02-06 23:50:00,0.68445,0.68451,0.68443,0.68445,509100001.0
2006-02-06 23:55:00,0.68451,0.68465,0.68427,0.68455,650300002.0
2006-02-07 00:00:00,0.68452,0.68457,0.68389,0.68434,917100005.0
2006-02-07 00:05:00,0.68419,0.68441,0.68403,0.68441,1069300000.0
2006-02-07 00:10:00,0.68425,0.68432,0.68371,0.68371,722699992.0
2006-02-07 00:15:00,0.68415,0.68442,0.68393,0.684,739600007.0
2006-02-07 00:20:00,0.68407,0.68448,0.68368,0.68437,573400008.0
2006-02-07 00:25:00,0.68437,0.68453,0.68433,0.68443,596999998.0
2006-02-07 00:30:00,0.68448,0.68481,0.68442,0.68467,431000001.0
2006-02-07 00:35:00,0.68462,0.68485,0.68462,0.68482,779000001.0
2006-02-07 00:40:00,0.68483,0.68483,0.68454,0.68461,575199992.0
2006-02-07 00:45:00,0.68462,0.68491,0.68458,0.68483,862199989.0
2006-02-07 00:50:00,0.68488,0.68498,0.6848,0.68495,556600003.0
2006-02-07 00:55:00,0.685,0.685,0.68469,0.68483,726300004.0
2006-02-07 01:00:00,0.68476,0.68481,0.6846,0.68463,629199999.0
2006-02-07 01:05:00,0.68458,0.6849,0.68455,0.6848,669900008.0
2006-02-07 01:10:00,0.6848,0.68481,0.68464,0.68471,763500001.0
2006-02-07 01:15:00,0.6847,0.68483,0.6847,0.6848,580799995.0
2006-02-07 01:20:00,0.6848,0.68485,0.68464,0.68468,539099996.0
2006-02-07 01:25:00,0.68472,0.68488,0.68472,0.68487,516000008.0
2006-02-07 01:30:00,0.68486,0.685,0.68481,0.68489,528400001.0
2006-02-07 01:35:00,0.68488,0.68491,0.68477,0.68487,910399999.0
2006-02-07 01:40:00,0.68483,0.68488,0.68451,0.68452,748000001.0
2006-02-07 01:45:00,0.68458,0.68465,0.68437,0.68439,757099997.0
2006-02-07 01:50:00,0.68443,0.68459,0.68442,0.68457,338599997.0
2006-02-07 01:55:00,0.68458,0.68463,0.68444,0.68451,531999996.0
2006-02-07 02:00:00,0.68454,0.6848,0.68448,0.68472,989100001.0
2006-02-07 02:05:00,0.68471,0.68478,0.68446,0.68447,672899994.0
2006-02-07 02:10:00,0.68452,0.68475,0.68452,0.68467,777500001.0
2006-02-07 02:15:00,0.68462,0.68475,0.68458,0.68474,556400002.0
2006-02-07 02:20:00,0.68472,0.68482,0.68463,0.68481,452700005.0
2006-02-07 02:25:00,0.68486,0.68493,0.68475,0.6848,721699998.0
2006-02-07 02:30:00,0.68477,0.68488,0.68477,0.68482,590099991.0
2006-02-07 02:35:00,0.68478,0.68478,0.68457,0.68457,406700001.0
2006-02-07 02:40:00,0.68461,0.68461,0.68446,0.68448,513200001.0
2006-02-07 02:45:00,0.68443,0.68458,0.68442,0.6845,348000001.0
2006-02-07 02:50:00,0.68447,0.68453,0.68438,0.68441,890200000.0
2006-02-07 02:55:00,0.68443,0.68452,0.68436,0.68444,562300002.0
2006-02-07 03:00:00,0.6845,0.68461,0.68449,0.6845,615499996.0
2006-02-07 03:05:00,0.68453,0.68458,0.68447,0.6845,594499994.0
2006-02-07 03:10:00,0.68455,0.68458,0.68448,0.68454,478299995.0
2006-02-07 03:15:00,0.68453,0.68453,0.68442,0.68453,529099998.0
2006-02-07 03:20:00,0.68452,0.68452,0.68442,0.68442,621799997.0
2006-02-07 03:25:00,0.68442,0.68458,0.6844,0.68451,482000000.0
2006-02-07 03:30:00,0.68448,0.68451,0.68432,0.68441,529299999.0
2006-02-07 03:35:00,0.68443,0.68445,0.68428,0.68432,784899998.0
2006-02-07 03:40:00,0.68434,0.68448,0.68434,0.68442,615800003.0
2006-02-07 03:45:00,0.68444,0.68448,0.68439,0.68443,242799997.0
2006-02-07 03:50:00,0.68441,0.68455,0.68441,0.6845,562600005.0
2006-02-07 03:55:00,0.68451,0.68451,0.68433,0.68433,534799996.0
2006-02-07 04:00:00,0.6844,0.68445,0.68435,0.68443,686800006.0
2006-02-07 04:05:00,0.68441,0.68447,0.68437,0.68443,319300000.0
2006-02-07 04:10:00,0.68443,0.68445,0.68436,0.68437,406199999.0
2006-02-07 04:15:00,0.68444,0.68448,0.68434,0.68438,554500003.0
2006-02-07 04:20:00,0.68437,0.68449,0.68421,0.68429,610400004.0
2006-02-07 04:25:00,0.6843,0.6843,0.68422,0.68425,240000000.0
2006-02-07 04:30:00,0.68423,0.68436,0.68423,0.68436,523799997.0
2006-02-07 04:35:00,0.68442,0.68453,0.68436,0.6844,553900002.0
2006-02-07 04:40:00,0.68442,0.68446,0.6843,0.68434,859099997.0
2006-02-07 04:45:00,0.68427,0.6844,0.68427,0.6844,592400001.0
2006-02-07 04:50:00,0.68437,0.68438,0.68428,0.68438,450399995.0
2006-02-07 04:55:00,0.68436,0.68439,0.68425,0.68431,791399999.0
2006-02-07 05:00:00,0.68431,0.68447,0.6843,0.68438,566699996.0
2006-02-07 05:05:00,0.68437,0.68445,0.68425,0.68433,375900005.0
2006-02-07 05:10:00,0.68427,0.68445,0.68426,0.68445,528199997.0
2006-02-07 05:15:00,0.68446,0.68446,0.68429,0.6843,682999998.0
2006-02-07 05:20:00,0.68437,0.68445,0.68436,0.68437,553799997.0
2006-02-07 05:25:00,0.68438,0.68443,0.68429,0.68429,739999997.0
2006-02-07 05:30:00,0.68434,0.68434,0.68418,0.68424,849199995.0
2006-02-07 05:35:00,0.68427,0.68428,0.68412,0.68413,170100002.0
2006-02-07 05:40:00,0.68415,0.68419,0.68405,0.68419,393599997.0
2006-02-07 05:45:00,0.68419,0.68425,0.68411,0.68414,554900002.0
2006-02-07 05:50:00,0.68422,0.68433,0.68415,0.68427,912299995.0
2006-02-07 05:55:00,0.68426,0.68437,0.68421,0.68432,540699997.0
2006-02-07 06:00:00,0.68432,0.68441,0.68428,0.6844,429500000.0
2006-02-07 06:05:00,0.6844,0.68441,0.6843,0.68432,541200005.0
2006-02-07 06:10:00,0.68435,0.68438,0.68429,0.68438,311100001.0
2006-02-07 06:15:00,0.68437,0.6845,0.68431,0.68435,704400003.0
2006-02-07 06:20:00,0.68432,0.68447,0.68424,0.68434,727999999.0
2006-02-07 06:25:00,0.68432,0.68441,0.6843,0.68438,553200005.0
2006-02-07 06:30:00,0.6844,0.68447,0.68427,0.68447,615000004.0
2006-02-07 06:35:00,0.68448,0.68453,0.68437,0.68441,615399999.0
2006-02-07 06:40:00,0.68445,0.68451,0.68437,0.6844,434499996.0
2006-02-07 06:45:00,0.68445,0.68461,0.68435,0.68446,848600008.0
2006-02-07 06:50:00,0.68445,0.68451,0.68436,0.6844,788200003.0
2006-02-07 06:55:00,0.68438,0.68441,0.68426,0.68432,542299997.0
2006-02-07 07:00:00,0.68427,0.68443,0.68427,0.68443,452400001.0
2006-02-07 07:05:00,0.68437,0.68438,0.68428,0.68438,448699998.0
2006-02-07 07:10:00,0.68434,0.68443,0.68431,0.68437,532299996.0
2006-02-07 07:15:00,0.68439,0.68439,0.6843,0.6843,682800001.0
2006-02-07 07:20:00,0.68428,0.68441,0.68425,0.68428,667900003.0
2006-02-07 07:25:00,0.6843,0.68443,0.68429,0.68443,559499996.0
2006-02-07 07:30:00,0.68443,0.68445,0.68433,0.68443,777400002.0
2006-02-07 07:35:00,0.68443,0.68445,0.68431,0.68438,682900006.0
2006-02-07 07:40:00,0.68439,0.6845,0.68434,0.68441,523800002.0
2006-02-07 07:45:00,0.6844,0.68456,0.68439,0.68451,547399999.0
2006-02-07 07:50:00,0.68456,0.68461,0.68445,0.68456,450399998.0
2006-02-07 07:55:00,0.68457,0.68468,0.68444,0.68468,457599998.0
2006-02-07 08:00:00,0.68463,0.68474,0.68459,0.68464,512099998.0
2006-02-07 08:05:00,0.68461,0.68462,0.68455,0.68455,112100002.0
2006-02-07 08:10:00,0.68453,0.6846,0.68448,0.68456,592900009.0
2006-02-07 08:15:00,0.68459,0.6846,0.68447,0.68455,701299994.0
2006-02-07 08:20:00,0.68455,0.68468,0.68452,0.68462,526400001.0
2006-02-07 08:25:00,0.68454,0.68462,0.68444,0.68449,610399998.0
2006-02-07 08:30:00,0.6845,0.68468,0.68441,0.68468,779400007.0
2006-02-07 08:35:00,0.68468,0.68475,0.68455,0.68473,375800003.0
2006-02-07 08:40:00,0.68466,0.68473,0.68448,0.68459,584899999.0
2006-02-07 08:45:00,0.68459,0.68464,0.68449,0.68457,448300000.0
2006-02-07 08:50:00,0.68452,0.6847,0.68449,0.68462,616100000.0
2006-02-07 08:55:00,0.68462,0.68486,0.68459,0.68476,654699996.0
2006-02-07 09:00:00,0.68479,0.68487,0.68471,0.68478,739899998.0
2006-02-07 09:05:00,0.68482,0.68493,0.68474,0.68475,460700002.0
2006-02-07 09:10:00,0.68479,0.68488,0.68462,0.68486,559200003.0
2006-02-07 09:15:00,0.6848,0.6849,0.68475,0.68485,501900002.0
2006-02-07 09:20:00,0.68487,0.68509,0.68473,0.68496,864399992.0
2006-02-07 09:25:00,0.68503,0.68521,0.6849,0.68496,885300004.0
2006-02-07 09:30:00,0.68492,0.68492,0.68469,0.68481,494499994.0
2006-02-07 09:35:00,0.68485,0.68485,0.68452,0.68458,773199997.0
2006-02-07 09:40:00,0.68458,0.68473,0.68449,0.68452,988499997.0
2006-02-07 09:45:00,0.68456,0.68482,0.68453,0.68478,685800006.0
2006-02-07 09:50:00,0.68486,0.68502,0.68472,0.68476,946099993.0
2006-02-07 09:55:00,0.68486,0.68492,0.68465,0.68474,781700005.0
2006-02-07 10:00:00,0.68482,0.68507,0.68476,0.68502,1033900000.0
2006-02-07 10:05:00,0.68502,0.68573,0.68502,0.68567,795099990.0
2006-02-07 10:10:00,0.68566,0.68575,0.68554,0.68563,673600003.0
2006-02-07 10:15:00,0.68567,0.68592,0.68558,0.6859,777799996.0
2006-02-07 10:20:00,0.68589,0.68593,0.68572,0.68573,343100000.0
2006-02-07 10:25:00,0.68563,0.68576,0.68563,0.68572,837199998.0
2006-02-07 10:30:00,0.68569,0.68574,0.68557,0.68558,561000000.0
2006-02-07 10:35:00,0.68564,0.6857,0.68552,0.68557,674100003.0
2006-02-07 10:40:00,0.68557,0.68557,0.6854,0.68548,522999994.0
2006-02-07 10:45:00,0.6855,0.68572,0.68548,0.6857,848399997.0
2006-02-07 10:50:00,0.68566,0.68569,0.68557,0.68557,662099997.0
2006-02-07 10:55:00,0.6856,0.68578,0.68549,0.68576,714400000.0
2006-02-07 11:00:00,0.68578,0.68588,0.68565,0.68588,792599994.0
2006-02-07 11:05:00,0.68583,0.68588,0.68572,0.68578,615399997.0
2006-02-07 11:10:00,0.6858,0.68602,0.68559,0.68597,690200013.0
2006-02-07 11:15:00,0.68604,0.68616,0.68588,0.68597,1213599998.0
2006-02-07 11:20:00,0.68592,0.68593,0.68569,0.68575,843600007.0
2006-02-07 11:25:00,0.68568,0.68574,0.68562,0.68567,1065600001.0
2006-02-07 11:30:00,0.68572,0.68601,0.68564,0.6859,745300000.0
2006-02-07 11:35:00,0.68595,0.68598,0.68561,0.6857,1008900003.0
2006-02-07 11:40:00,0.68571,0.6859,0.68568,0.68568,626000008.0
2006-02-07 11:45:00,0.68564,0.68592,0.68564,0.68588,761500000.0
2006-02-07 11:50:00,0.6858,0.68588,0.68565,0.68565,936599993.0
2006-02-07 11:55:00,0.68568,0.6857,0.68551,0.68558,707700002.0
2006-02-07 12:00:00,0.68551,0.68569,0.68551,0.6856,821999995.0
2006-02-07 12:05:00,0.6856,0.68562,0.68548,0.68557,653900001.0
2006-02-07 12:10:00,0.68558,0.68562,0.68544,0.68544,877000002.0
2006-02-07 12:15:00,0.68544,0.6855,0.68527,0.6855,890399993.0
2006-02-07 12:20:00,0.68551,0.6856,0.68539,0.68547,1127100001.0
2006-02-07 12:25:00,0.68544,0.68562,0.68541,0.68559,883500002.0
2006-02-07 12:30:00,0.68558,0.68573,0.68557,0.68558,995499997.0
2006-02-07 12:35:00,0.68561,0.68561,0.68528,0.6854,793399997.0
2006-02-07 12:40:00,0.68533,0.68567,0.68533,0.68558,886300004.0
2006-02-07 12:45:00,0.68558,0.68562,0.6854,0.68548,808200005.0
2006-02-07 12:50:00,0.6855,0.68573,0.68541,0.68567,972399996.0
2006-02-07 12:55:00,0.68569,0.68571,0.68556,0.68559,694499997.0
2006-02-07 13:00:00,0.68564,0.68574,0.6856,0.68572,779799988.0
2006-02-07 13:05:00,0.68574,0.6859,0.68562,0.68568,659699997.0
2006-02-07 13:10:00,0.68562,0.68579,0.68561,0.6857,609700005.0
2006-02-07 13:15:00,0.68561,0.6858,0.68557,0.68563,544699997.0
2006-02-07 13:20:00,0.68562,0.68572,0.68551,0.68565,619200006.0
2006-02-07 13:25:00,0.68562,0.68575,0.68555,0.68565,600599996.0
2006-02-07 13:30:00,0.68566,0.68567,0.68551,0.68552,656699999.0
2006-02-07 13:35:00,0.6855,0.68555,0.68544,0.68547,672000001.0
2006-02-07 13:40:00,0.68552,0.68552,0.68532,0.68533,742600004.0
2006-02-07 13:45:00,0.68535,0.68547,0.68535,0.68539,774300003.0
2006-02-07 13:50:00,0.6854,0.68552,0.68534,0.68544,790899996.0
2006-02-07 13:55:00,0.68549,0.68549,0.68513,0.68513,725200003.0
2006-02-07 14:00:00,0.68513,0.6853,0.68499,0.68503,1037999997.0
2006-02-07 14:05:00,0.68505,0.68525,0.68505,0.68518,840199997.0
2006-02-07 14:10:00,0.68522,0.68538,0.68518,0.68528,720800002.0
2006-02-07 14:15:00,0.68521,0.68539,0.68517,0.68524,988899996.0
2006-02-07 14:20:00,0.68523,0.68558,0.6852,0.68558,802999993.0
2006-02-07 14:25:00,0.68558,0.68558,0.68538,0.68545,818700000.0
2006-02-07 14:30:00,0.68544,0.68572,0.68544,0.6857,614299998.0
2006-02-07 14:35:00,0.68573,0.68585,0.68558,0.6858,883499998.0
2006-02-07 14:40:00,0.68585,0.686,0.68582,0.68588,695600001.0
2006-02-07 14:45:00,0.6859,0.6859,0.68568,0.68576,808899998.0
2006-02-07 14:50:00,0.6857,0.68579,0.68556,0.68562,986999994.0
2006-02-07 14:55:00,0.68565,0.68566,0.68547,0.68555,701399991.0
2006-02-07 15:00:00,0.68554,0.68575,0.68549,0.68568,902700004.0
2006-02-07 15:05:00,0.6857,0.68577,0.68563,0.68564,762100002.0
2006-02-07 15:10:00,0.68564,0.68582,0.68564,0.68571,619799999.0
2006-02-07 15:15:00,0.68575,0.68597,0.68575,0.68595,703300007.0
2006-02-07 15:20:00,0.68599,0.68615,0.68596,0.68615,762400005.0
2006-02-07 15:25:00,0.68613,0.68617,0.68598,0.68605,785100003.0
2006-02-07 15:30:00,0.68608,0.68624,0.68599,0.686,691999999.0
2006-02-07 15:35:00,0.6861,0.6861,0.68585,0.68585,1011399993.0
2006-02-07 15:40:00,0.68595,0.68611,0.68576,0.6858,746000004.0
2006-02-07 15:45:00,0.68578,0.68601,0.68578,0.68596,701900009.0
2006-02-07 15:50:00,0.68594,0.686,0.68582,0.68588,814600002.0
2006-02-07 15:55:00,0.68589,0.68614,0.68589,0.68608,660399996.0
2006-02-07 16:00:00,0.68613,0.68617,0.68588,0.6859,562499995.0
2006-02-07 16:05:00,0.68588,0.68612,0.68588,0.6861,947000000.0
2006-02-07 16:10:00,0.68607,0.68615,0.68596,0.68605,504600001.0
2006-02-07 16:15:00,0.68611,0.68617,0.686,0.68605,712200001.0
2006-02-07 16:20:00,0.68603,0.68627,0.68595,0.68609,734099998.0
2006-02-07 16:25:00,0.68605,0.68616,0.68602,0.6861,1026899994.0
2006-02-07 16:30:00,0.68606,0.68615,0.68603,0.68605,460499996.0
2006-02-07 16:35:00,0.68613,0.68622,0.6861,0.68618,769300000.0
2006-02-07 16:40:00,0.68618,0.6862,0.686,0.68607,603599989.0
2006-02-07 16:45:00,0.68603,0.68619,0.68595,0.68595,841899993.0
2006-02-07 16:50:00,0.68602,0.68612,0.68592,0.68601,803999998.0
2006-02-07 16:55:00,0.686,0.68611,0.68585,0.68585,947800004.0
2006-02-07 17:00:00,0.68589,0.68622,0.68589,0.68619,632800007.0
2006-02-07 17:05:00,0.68617,0.68631,0.68617,0.68625,1070300001.0
2006-02-07 17:10:00,0.68631,0.68655,0.68623,0.68651,732899995.0
2006-02-07 17:15:00,0.6865,0.68658,0.68637,0.6864,758800007.0
2006-02-07 17:20:00,0.68652,0.68662,0.6864,0.68643,844899993.0
2006-02-07 17:25:00,0.68645,0.68645,0.68623,0.68623,352699996.0
2006-02-07 17:30:00,0.68628,0.68637,0.68618,0.68632,717600001.0
2006-02-07 17:35:00,0.68634,0.68661,0.6863,0.68635,723099998.0
2006-02-07 17:40:00,0.68631,0.68647,0.68623,0.68627,975399995.0
2006-02-07 17:45:00,0.68629,0.68638,0.68624,0.68633,1139599992.0
2006-02-07 17:50:00,0.68637,0.68653,0.6863,0.68653,740200003.0
2006-02-07 17:55:00,0.68645,0.68655,0.68639,0.68649,716500004.0
2006-02-07 18:00:00,0.68639,0.68654,0.6861,0.68651,5513099996.0
2006-02-07 18:05:00,0.6865,0.68659,0.6864,0.68659,3649800009.0
2006-02-07 18:10:00,0.68664,0.6867,0.68644,0.6865,5810499983.0
2006-02-07 18:15:00,0.68647,0.68656,0.68629,0.68629,5320999994.0
2006-02-07 18:20:00,0.6863,0.68658,0.68622,0.68643,5101500015.0
2006-02-07 18:25:00,0.68641,0.68648,0.68625,0.6863,4067100017.0
2006-02-07 18:30:00,0.68631,0.68637,0.68617,0.68623,3876800001.0
2006-02-07 18:35:00,0.68626,0.68639,0.68615,0.68623,1919500001.0
2006-02-07 18:40:00,0.68625,0.68642,0.68617,0.68634,2615099984.0
2006-02-07 18:45:00,0.68632,0.68641,0.68616,0.68629,1401399986.0
2006-02-07 18:50:00,0.68631,0.68651,0.68628,0.6864,2057200006.0
2006-02-07 18:55:00,0.68639,0.6865,0.68625,0.6863,3180699989.0
2006-02-07 19:00:00,0.6863,0.68633,0.68612,0.68622,2075999992.0
2006-02-07 19:05:00,0.68617,0.68635,0.68612,0.68635,2599099982.0
2006-02-07 19:10:00,0.68635,0.68635,0.68605,0.68605,1381099985.0
2006-02-07 19:15:00,0.68603,0.68603,0.68579,0.6859,1952600005.0
2006-02-07 19:20:00,0.68587,0.68592,0.68568,0.68586,1323800008.0
2006-02-07 19:25:00,0.68587,0.68587,0.68561,0.68565,2299100004.0
2006-02-07 19:30:00,0.68563,0.6857,0.68551,0.68564,2662500004.0
2006-02-07 19:35:00,0.68565,0.68585,0.68557,0.68567,2660999995.0
2006-02-07 19:40:00,0.68564,0.68585,0.68564,0.68569,2197899999.0
2006-02-07 19:45:00,0.68571,0.68586,0.68569,0.68577,1066699994.0
2006-02-07 19:50:00,0.68576,0.68588,0.68565,0.68579,1654699983.0
2006-02-07 19:55:00,0.68587,0.68603,0.68572,0.68597,1549500003.0
2006-02-07 20:00:00,0.68601,0.68615,0.68593,0.68607,1247200009.0
2006-02-07 20:05:00,0.68607,0.68615,0.68602,0.68609,1405699998.0
2006-02-07 20:10:00,0.68608,0.68617,0.68597,0.68617,2129099988.0
2006-02-07 20:15:00,0.68622,0.68636,0.6861,0.68623,1901700005.0
2006-02-07 20:20:00,0.68628,0.68632,0.68601,0.68601,1366299998.0
2006-02-07 20:25:00,0.68601,0.68619,0.68597,0.68599,2730600000.0
2006-02-07 20:30:00,0.68598,0.68611,0.68588,0.68588,4048000028.0
2006-02-07 20:35:00,0.68591,0.68609,0.6859,0.68595,2482300002.0
2006-02-07 20:40:00,0.68597,0.68603,0.68588,0.68593,2849199994.0
2006-02-07 20:45:00,0.68595,0.68601,0.68582,0.6859,2346500002.0
2006-02-07 20:50:00,0.68588,0.68592,0.68573,0.68585,3863400006.0
2006-02-07 20:55:00,0.68586,0.68591,0.68548,0.68555,5321999996.0
2006-02-07 21:00:00,0.68558,0.68574,0.68555,0.68562,4672500001.0
2006-02-07 21:05:00,0.68558,0.68564,0.68544,0.6856,1986999993.0
2006-02-07 21:10:00,0.68558,0.68562,0.68547,0.68558,1483599989.0
2006-02-07 21:15:00,0.68558,0.68563,0.68551,0.68555,1674800015.0
2006-02-07 21:20:00,0.6856,0.68566,0.68554,0.6856,2800100004.0
2006-02-07 21:25:00,0.6856,0.6856,0.68543,0.68549,726400007.0
2006-02-07 21:30:00,0.68548,0.68577,0.68548,0.68569,1894599992.0
2006-02-07 21:35:00,0.6857,0.68573,0.68555,0.68564,821600006.0
2006-02-07 21:40:00,0.68562,0.68573,0.6856,0.68566,1332800009.0
2006-02-07 21:45:00,0.68566,0.68577,0.68566,0.68575,1213099998.0
2006-02-07 21:50:00,0.68578,0.68587,0.68571,0.68578,923999996.0
2006-02-07 21:55:00,0.68578,0.68585,0.68573,0.68582,1298299996.0
2006-02-07 22:00:00,0.68578,0.68579,0.6856,0.68568,1707100002.0
2006-02-07 22:05:00,0.68564,0.68578,0.68561,0.68571,813299996.0
2006-02-07 22:10:00,0.68569,0.68574,0.68566,0.68573,984700005.0
2006-02-07 22:15:00,0.68573,0.68583,0.68566,0.68577,1418799993.0
2006-02-07 22:20:00,0.68578,0.68582,0.68568,0.68577,1411400004.0
2006-02-07 22:25:00,0.68576,0.68583,0.6857,0.6857,1263599996.0
2006-02-07 22:30:00,0.68574,0.68591,0.68571,0.68585,942899998.0
2006-02-07 22:35:00,0.68585,0.68595,0.68579,0.68587,1036900007.0
2006-02-07 22:40:00,0.68585,0.68598,0.68583,0.68597,1251200000.0
2006-02-07 22:45:00,0.68598,0.68612,0.68588,0.68605,1043299995.0
2006-02-07 22:50:00,0.68613,0.68633,0.68604,0.68625,588999998.0
2006-02-07 22:55:00,0.68626,0.68638,0.68615,0.68619,1198600008.0
2006-02-07 23:00:00,0.68613,0.68655,0.68613,0.68651,691199998.0
2006-02-07 23:05:00,0.68653,0.6867,0.68644,0.68652,642700000.0
2006-02-07 23:10:00,0.68649,0.68673,0.68649,0.68659,655600001.0
2006-02-07 23:15:00,0.6866,0.6868,0.6866,0.6868,615499998.0
2006-02-07 23:20:00,0.68676,0.68691,0.68674,0.68677,463500003.0
2006-02-07 23:25:00,0.68673,0.68684,0.68662,0.68675,536800001.0
2006-02-07 23:30:00,0.68678,0.68685,0.68646,0.68651,622999998.0
2006-02-07 23:35:00,0.68654,0.68661,0.68642,0.68657,545000009.0
2006-02-07 23:40:00,0.68657,0.68658,0.68647,0.68652,454999996.0
2006-02-07 23:45:00,0.68652,0.68661,0.68638,0.68641,405999997.0
2006-02-07 23:50:00,0.68632,0.68646,0.68626,0.6864,598499989.0
2006-02-07 23:55:00,0.68644,0.68664,0.68623,0.68664,585399994.0
2006-02-08 00:00:00,0.68662,0.68682,0.68646,0.68682,1026699996.0
2006-02-08 00:05:00,0.68685,0.68685,0.68641,0.68641,861800004.0
2006-02-08 00:10:00,0.68641,0.68661,0.686,0.6865,708400001.0
2006-02-08 00:15:00,0.68666,0.68681,0.68642,0.68668,542800002.0
2006-02-08 00:20:00,0.68672,0.68682,0.68608,0.68674,599199999.0
2006-02-08 00:25:00,0.68656,0.68683,0.6863,0.68655,974699998.0
2006-02-08 00:30:00,0.68677,0.68682,0.68637,0.6866,768400007.0
2006-02-08 00:35:00,0.68642,0.68648,0.68604,0.6864,560099996.0
2006-02-08 00:40:00,0.6864,0.68642,0.68603,0.6861,778699995.0
2006-02-08 00:45:00,0.68608,0.68622,0.68608,0.6862,712699995.0
2006-02-08 00:50:00,0.6862,0.68623,0.68611,0.68611,588000000.0
2006-02-08 00:55:00,0.6861,0.68611,0.6859,0.68597,458199997.0
2006-02-08 01:00:00,0.68596,0.6861,0.68595,0.686,629700007.0
2006-02-08 01:05:00,0.686,0.68609,0.68593,0.68603,709300006.0
2006-02-08 01:10:00,0.68607,0.68635,0.68605,0.68623,811900003.0
2006-02-08 01:15:00,0.68614,0.68638,0.68613,0.68627,543000005.0
2006-02-08 01:20:00,0.68625,0.68641,0.6862,0.68639,558400000.0
2006-02-08 01:25:00,0.6864,0.68648,0.68621,0.68626,385399998.0
2006-02-08 01:30:00,0.68625,0.68636,0.68616,0.68622,595400003.0
2006-02-08 01:35:00,0.68623,0.68643,0.68619,0.68637,566499998.0
2006-02-08 01:40:00,0.68633,0.6865,0.68632,0.68637,582200002.0
2006-02-08 01:45:00,0.68639,0.68641,0.68631,0.68631,687099990.0
2006-02-08 01:50:00,0.6863,0.68637,0.68623,0.68632,389299997.0
2006-02-08 01:55:00,0.68632,0.68635,0.6863,0.68632,489500009.0
2006-02-08 02:00:00,0.68632,0.6865,0.68632,0.68642,807100002.0
2006-02-08 02:05:00,0.68638,0.68642,0.68624,0.68634,753500001.0
2006-02-08 02:10:00,0.68635,0.68642,0.68623,0.68628,693999997.0
2006-02-08 02:15:00,0.68626,0.68629,0.68624,0.68625,580000000.0
2006-02-08 02:20:00,0.68622,0.68626,0.68599,0.68613,555700008.0
2006-02-08 02:25:00,0.68614,0.68616,0.68575,0.68607,758599997.0
2006-02-08 02:30:00,0.68604,0.68625,0.686,0.68625,627299992.0
2006-02-08 02:35:00,0.68628,0.68634,0.68612,0.68612,748599999.0
2006-02-08 02:40:00,0.68616,0.68624,0.68607,0.68615,807000001.0
2006-02-08 02:45:00,0.6861,0.68633,0.6861,0.68624,527699990.0
2006-02-08 02:50:00,0.68623,0.6864,0.68623,0.68633,751600000.0
2006-02-08 02:55:00,0.68637,0.68645,0.68612,0.68617,701600000.0
2006-02-08 03:00:00,0.68623,0.68631,0.68615,0.6862,705700003.0
2006-02-08 03:05:00,0.68623,0.68631,0.68602,0.68613,774100000.0
2006-02-08 03:10:00,0.68622,0.68629,0.68615,0.68616,348700001.0
2006-02-08 03:15:00,0.68615,0.68624,0.6861,0.68618,402600005.0
2006-02-08 03:20:00,0.68619,0.68631,0.68612,0.6862,649199993.0
2006-02-08 03:25:00,0.68625,0.68628,0.68617,0.68628,184600001.0
2006-02-08 03:30:00,0.68632,0.68637,0.68621,0.68623,724399999.0
2006-02-08 03:35:00,0.68623,0.68629,0.6862,0.68628,495700000.0
2006-02-08 03:40:00,0.68629,0.68634,0.68622,0.68622,279300004.0
2006-02-08 03:45:00,0.68622,0.68632,0.68614,0.68625,413399999.0
2006-02-08 03:50:00,0.68621,0.68636,0.68621,0.68635,332000000.0
2006-02-08 03:55:00,0.68631,0.68637,0.68622,0.68622,534600006.0
2006-02-08 04:00:00,0.68629,0.68634,0.68621,0.68628,583299995.0
2006-02-08 04:05:00,0.68632,0.68632,0.6862,0.68625,315799997.0
2006-02-08 04:10:00,0.68623,0.68623,0.68607,0.68607,258400002.0
2006-02-08 04:15:00,0.68613,0.68617,0.68588,0.68601,479300000.0
2006-02-08 04:20:00,0.68598,0.6861,0.68595,0.68607,486999992.0
2006-02-08 04:25:00,0.68604,0.68605,0.68595,0.68598,343400000.0
2006-02-08 04:30:00,0.68599,0.68603,0.68585,0.68593,674999998.0
2006-02-08 04:35:00,0.68594,0.68596,0.68585,0.6859,539399993.0
2006-02-08 04:40:00,0.68593,0.68602,0.68588,0.68602,472699998.0
2006-02-08 04:45:00,0.68593,0.68605,0.68591,0.68605,736599995.0
2006-02-08 04:50:00,0.68603,0.68603,0.68595,0.686,512100001.0
2006-02-08 04:55:00,0.68598,0.68606,0.68597,0.68598,487999997.0
2006-02-08 05:00:00,0.68594,0.68603,0.68591,0.68601,521100005.0
2006-02-08 05:05:00,0.68607,0.68607,0.68595,0.68603,382900001.0
2006-02-08 05:10:00,0.68596,0.68603,0.68591,0.68598,570099998.0
2006-02-08 05:15:00,0.68603,0.68603,0.68585,0.68591,572699999.0
2006-02-08 05:20:00,0.68586,0.68593,0.6858,0.68585,506299993.0
2006-02-08 05:25:00,0.6859,0.6859,0.68577,0.68583,367899998.0
2006-02-08 05:30:00,0.68585,0.68592,0.68573,0.68581,718000004.0
2006-02-08 05:35:00,0.68583,0.68583,0.6856,0.68574,519299999.0
2006-02-08 05:40:00,0.68585,0.68597,0.68585,0.68592,551799996.0
2006-02-08 05:45:00,0.6859,0.68601,0.68582,0.68594,470299996.0
2006-02-08 05:50:00,0.686,0.68603,0.68593,0.686,466600002.0
2006-02-08 05:55:00,0.686,0.68605,0.68595,0.68597,617999998.0
2006-02-08 06:00:00,0.686,0.68607,0.68592,0.68594,567899999.0
2006-02-08 06:05:00,0.68593,0.68598,0.68577,0.68577,925099998.0
2006-02-08 06:10:00,0.68572,0.68585,0.68571,0.68573,444999998.0
2006-02-08 06:15:00,0.68564,0.68568,0.68555,0.68562,593399998.0
2006-02-08 06:20:00,0.68557,0.68575,0.68557,0.68563,655399996.0
2006-02-08 06:25:00,0.6856,0.68569,0.68557,0.68566,507600000.0
2006-02-08 06:30:00,0.68566,0.68575,0.68565,0.6857,508000002.0
2006-02-08 06:35:00,0.68567,0.68567,0.68546,0.68559,552199998.0
2006-02-08 06:40:00,0.68566,0.68592,0.68566,0.68579,572600001.0
2006-02-08 06:45:00,0.68585,0.68588,0.68574,0.68588,479799996.0
2006-02-08 06:50:00,0.68583,0.68588,0.68575,0.68581,293600001.0
2006-02-08 06:55:00,0.68582,0.6859,0.68578,0.6859,611599993.0
2006-02-08 07:00:00,0.68584,0.68595,0.68583,0.68588,672900003.0
2006-02-08 07:05:00,0.68587,0.68588,0.68578,0.68585,628200004.0
2006-02-08 07:10:00,0.68582,0.68588,0.68568,0.68572,662800011.0
2006-02-08 07:15:00,0.68576,0.68585,0.68571,0.68577,749000000.0
2006-02-08 07:20:00,0.68571,0.68578,0.68565,0.68575,493500006.0
2006-02-08 07:25:00,0.68571,0.68576,0.68559,0.68561,558799997.0
2006-02-08 07:30:00,0.68557,0.68565,0.68551,0.68565,473500004.0
2006-02-08 07:35:00,0.68563,0.68565,0.68554,0.68558,685600001.0
2006-02-08 07:40:00,0.68559,0.68583,0.68553,0.68582,714399994.0
2006-02-08 07:45:00,0.6858,0.686,0.6858,0.68598,607200001.0
2006-02-08 07:50:00,0.68602,0.68607,0.68582,0.68594,549600008.0
2006-02-08 07:55:00,0.686,0.68621,0.686,0.68613,778000004.0
2006-02-08 08:00:00,0.6861,0.68631,0.6861,0.68626,607100003.0
2006-02-08 08:05:00,0.68619,0.68623,0.68606,0.6861,504300005.0
2006-02-08 08:10:00,0.68612,0.68612,0.68595,0.686,458399999.0
2006-02-08 08:15:00,0.68599,0.68608,0.68594,0.686,616299997.0
2006-02-08 08:20:00,0.68597,0.68607,0.68591,0.68603,476399998.0
2006-02-08 08:25:00,0.686,0.68624,0.68597,0.68613,417300003.0
2006-02-08 08:30:00,0.68615,0.68633,0.68615,0.68621,562000007.0
2006-02-08 08:35:00,0.68618,0.68634,0.68615,0.68633,676399999.0
2006-02-08 08:40:00,0.68626,0.68633,0.68621,0.68631,650199992.0
2006-02-08 08:45:00,0.6863,0.6864,0.68625,0.68638,827399995.0
2006-02-08 08:50:00,0.68639,0.68661,0.68639,0.68661,710500002.0
2006-02-08 08:55:00,0.68663,0.68674,0.68653,0.68665,412500007.0
2006-02-08 09:00:00,0.68665,0.68676,0.6865,0.68661,851900004.0
2006-02-08 09:05:00,0.68663,0.68674,0.68652,0.68667,552699998.0
2006-02-08 09:10:00,0.68668,0.68668,0.68651,0.68651,711199989.0
2006-02-08 09:15:00,0.68648,0.68662,0.68643,0.68647,645800001.0
2006-02-08 09:20:00,0.68647,0.68674,0.68645,0.68673,805600004.0
2006-02-08 09:25:00,0.68678,0.68678,0.68642,0.68653,1040700000.0
2006-02-08 09:30:00,0.68652,0.68659,0.68644,0.68653,843800004.0
2006-02-08 09:35:00,0.68646,0.68673,0.68635,0.68664,824599993.0
2006-02-08 09:40:00,0.68661,0.68668,0.68644,0.68651,744600006.0
2006-02-08 09:45:00,0.68647,0.68654,0.68638,0.68649,577799993.0
2006-02-08 09:50:00,0.68649,0.68658,0.68643,0.68651,764000004.0
2006-02-08 09:55:00,0.68645,0.68648,0.68619,0.68619,608100005.0
2006-02-08 10:00:00,0.6862,0.6863,0.68611,0.68625,694600007.0
2006-02-08 10:05:00,0.68625,0.68647,0.68625,0.68637,672499995.0
2006-02-08 10:10:00,0.68642,0.68646,0.68619,0.68623,911000003.0
2006-02-08 10:15:00,0.68627,0.68637,0.68617,0.68636,739099999.0
2006-02-08 10:20:00,0.68637,0.68683,0.68637,0.68679,664999997.0
2006-02-08 10:25:00,0.68686,0.68689,0.68673,0.68682,967400000.0
2006-02-08 10:30:00,0.6868,0.68687,0.68667,0.68668,816099988.0
2006-02-08 10:35:00,0.68672,0.68689,0.68663,0.68683,900399999.0
2006-02-08 10:40:00,0.68681,0.68713,0.68677,0.68708,593500001.0
2006-02-08 10:45:00,0.68712,0.68738,0.68712,0.68719,724299994.0
2006-02-08 10:50:00,0.68714,0.68715,0.68692,0.68695,924099994.0
2006-02-08 10:55:00,0.68702,0.68732,0.68697,0.68702,584799996.0
2006-02-08 11:00:00,0.68702,0.68718,0.68699,0.68718,757699999.0
2006-02-08 11:05:00,0.68717,0.68734,0.68712,0.68723,675800002.0
2006-02-08 11:10:00,0.68719,0.68719,0.68695,0.68708,613799993.0
2006-02-08 11:15:00,0.68712,0.68717,0.68704,0.68715,717500000.0
2006-02-08 11:20:00,0.68709,0.68719,0.68684,0.68702,775199993.0
2006-02-08 11:25:00,0.68702,0.68716,0.68695,0.68696,862799993.0
2006-02-08 11:30:00,0.68703,0.68769,0.68698,0.68749,817200000.0
2006-02-08 11:35:00,0.6875,0.68751,0.68731,0.68743,813399999.0
2006-02-08 11:40:00,0.68742,0.68748,0.6873,0.6873,691400004.0
2006-02-08 11:45:00,0.68723,0.68735,0.68716,0.68735,670500000.0
2006-02-08 11:50:00,0.68728,0.68736,0.68699,0.68699,588699999.0
2006-02-08 11:55:00,0.68706,0.68722,0.68699,0.68711,766800007.0
2006-02-08 12:00:00,0.68708,0.68715,0.68693,0.68697,938300005.0
2006-02-08 12:05:00,0.687,0.687,0.68647,0.68652,688999999.0
2006-02-08 12:10:00,0.68652,0.68671,0.68641,0.6865,424600004.0
2006-02-08 12:15:00,0.68647,0.68683,0.68644,0.68676,879899997.0
2006-02-08 12:20:00,0.68668,0.68686,0.68661,0.68684,741500003.0
2006-02-08 12:25:00,0.68686,0.68688,0.68654,0.6866,707099999.0
2006-02-08 12:30:00,0.68656,0.68665,0.6864,0.68648,719600002.0
2006-02-08 12:35:00,0.68646,0.68675,0.68643,0.68665,651199999.0
2006-02-08 12:40:00,0.68668,0.68675,0.68662,0.68669,773600001.0
2006-02-08 12:45:00,0.68668,0.68705,0.6866,0.68704,637000003.0
2006-02-08 12:50:00,0.68708,0.68715,0.68699,0.68705,601100005.0
2006-02-08 12:55:00,0.68709,0.68732,0.68708,0.68725,550200000.0
2006-02-08 13:00:00,0.68725,0.68725,0.68686,0.68692,689500006.0
2006-02-08 13:05:00,0.68681,0.68688,0.68675,0.6868,819399999.0
2006-02-08 13:10:00,0.68672,0.68676,0.68657,0.68665,650099995.0
2006-02-08 13:15:00,0.68663,0.68675,0.68663,0.6867,694799996.0
2006-02-08 13:20:00,0.68667,0.68672,0.68658,0.68663,440799999.0
2006-02-08 13:25:00,0.68661,0.68678,0.68649,0.68678,563999996.0
2006-02-08 13:30:00,0.68687,0.6869,0.68672,0.68682,797200001.0
2006-02-08 13:35:00,0.68675,0.68682,0.68667,0.68672,572600001.0
2006-02-08 13:40:00,0.6868,0.6869,0.68674,0.68678,786699999.0
2006-02-08 13:45:00,0.68677,0.68693,0.68674,0.68675,857200011.0
2006-02-08 13:50:00,0.68672,0.68679,0.68657,0.68658,905399996.0
2006-02-08 13:55:00,0.68657,0.6866,0.68647,0.68656,646499998.0
2006-02-08 14:00:00,0.6865,0.68665,0.6865,0.68665,657600000.0
2006-02-08 14:05:00,0.6866,0.68669,0.68642,0.68642,824800000.0
2006-02-08 14:10:00,0.68646,0.68657,0.68633,0.6865,682100001.0
2006-02-08 14:15:00,0.68651,0.68658,0.68644,0.68652,504399996.0
2006-02-08 14:20:00,0.68653,0.68665,0.68638,0.68638,833200005.0
2006-02-08 14:25:00,0.68637,0.68637,0.68619,0.68627,813299995.0
2006-02-08 14:30:00,0.68624,0.68647,0.68624,0.68635,795899996.0
2006-02-08 14:35:00,0.68635,0.68644,0.68615,0.68617,729499999.0
2006-02-08 14:40:00,0.68617,0.68644,0.68614,0.68638,821800001.0
2006-02-08 14:45:00,0.6864,0.68645,0.68612,0.68612,719899999.0
2006-02-08 14:50:00,0.68612,0.68618,0.68593,0.68595,596999999.0
2006-02-08 14:55:00,0.68598,0.68598,0.68569,0.68585,595200004.0
2006-02-08 15:00:00,0.68582,0.68591,0.68574,0.68587,698299999.0
2006-02-08 15:05:00,0.68587,0.68611,0.68578,0.6859,872200004.0
2006-02-08 15:10:00,0.68595,0.68614,0.68587,0.68607,876299995.0
2006-02-08 15:15:00,0.68609,0.68609,0.68572,0.68572,926099998.0
2006-02-08 15:20:00,0.68578,0.6859,0.68571,0.68585,797900000.0
2006-02-08 15:25:00,0.68582,0.68594,0.68572,0.68585,694999998.0
2006-02-08 15:30:00,0.6859,0.68592,0.6858,0.6858,822400010.0
2006-02-08 15:35:00,0.68587,0.6863,0.68584,0.68618,803999993.0
2006-02-08 15:40:00,0.68618,0.68636,0.68609,0.68627,706100000.0
2006-02-08 15:45:00,0.68627,0.68636,0.68618,0.68632,665499998.0
2006-02-08 15:50:00,0.68641,0.68651,0.68629,0.68632,520100004.0
2006-02-08 15:55:00,0.68629,0.68629,0.68605,0.6861,507000001.0
2006-02-08 16:00:00,0.68608,0.68631,0.68604,0.68615,725999998.0
2006-02-08 16:05:00,0.68609,0.68631,0.68609,0.68622,724000008.0
2006-02-08 16:10:00,0.68616,0.68625,0.68609,0.68619,540599996.0
2006-02-08 16:15:00,0.68621,0.68645,0.68621,0.6864,629300006.0
2006-02-08 16:20:00,0.68638,0.68656,0.68634,0.68641,575300002.0
2006-02-08 16:25:00,0.68638,0.68645,0.68621,0.68622,612399997.0
2006-02-08 16:30:00,0.68617,0.68624,0.6861,0.68616,430899994.0
2006-02-08 16:35:00,0.68619,0.68644,0.68614,0.68635,845900002.0
2006-02-08 16:40:00,0.68639,0.68656,0.68633,0.68644,743100004.0
2006-02-08 16:45:00,0.6864,0.6865,0.6863,0.68632,597200007.0
2006-02-08 16:50:00,0.68636,0.68649,0.68629,0.6864,586000003.0
2006-02-08 16:55:00,0.68645,0.68656,0.68642,0.68645,787900000.0
2006-02-08 17:00:00,0.68641,0.6865,0.68637,0.68648,1060799990.0
2006-02-08 17:05:00,0.68639,0.68656,0.68637,0.68637,721200003.0
2006-02-08 17:10:00,0.68641,0.68651,0.68628,0.68634,877099996.0
2006-02-08 17:15:00,0.68636,0.68646,0.68627,0.68629,711699997.0
2006-02-08 17:20:00,0.68635,0.6867,0.68634,0.68648,927999996.0
2006-02-08 17:25:00,0.68655,0.68667,0.68653,0.68658,743099991.0
2006-02-08 17:30:00,0.68658,0.68658,0.68641,0.68642,1015999995.0
2006-02-08 17:35:00,0.68646,0.68653,0.68631,0.68632,688799989.0
2006-02-08 17:40:00,0.68626,0.6864,0.68625,0.68633,760199998.0
2006-02-08 17:45:00,0.68631,0.68635,0.68615,0.68627,789799998.0
2006-02-08 17:50:00,0.68615,0.68621,0.68592,0.68604,591800002.0
2006-02-08 17:55:00,0.68602,0.68619,0.68601,0.68612,930400000.0
2006-02-08 18:00:00,0.68607,0.68636,0.68601,0.68605,5614200003.0
2006-02-08 18:05:00,0.686,0.6864,0.68578,0.6858,7279500011.0
2006-02-08 18:10:00,0.68579,0.68586,0.68555,0.6858,5351499991.0
2006-02-08 18:15:00,0.68576,0.68586,0.68565,0.68573,5464900009.0
2006-02-08 18:20:00,0.68575,0.68584,0.68566,0.6858,4529700011.0
2006-02-08 18:25:00,0.6858,0.68588,0.6857,0.68573,3695800006.0
2006-02-08 18:30:00,0.68574,0.68575,0.68542,0.68558,3812199993.0
2006-02-08 18:35:00,0.6856,0.68578,0.68553,0.68563,1970600013.0
2006-02-08 18:40:00,0.68565,0.68577,0.68553,0.68561,2525299990.0
2006-02-08 18:45:00,0.68561,0.68566,0.68539,0.68561,1137099989.0
2006-02-08 18:50:00,0.68555,0.68557,0.68542,0.68554,1708900000.0
2006-02-08 18:55:00,0.68553,0.68564,0.68538,0.68557,3351499982.0
2006-02-08 19:00:00,0.6856,0.6859,0.68556,0.68589,2021100010.0
2006-02-08 19:05:00,0.68587,0.6864,0.68576,0.68622,3039199995.0
2006-02-08 19:10:00,0.68623,0.68626,0.6859,0.68608,1463999998.0
2006-02-08 19:15:00,0.68606,0.68609,0.68585,0.6859,1828799986.0
2006-02-08 19:20:00,0.6859,0.68604,0.68586,0.68586,1326700004.0
2006-02-08 19:25:00,0.68583,0.68608,0.68578,0.68605,1918600005.0
2006-02-08 19:30:00,0.68605,0.68619,0.68599,0.6861,2461099998.0
2006-02-08 19:35:00,0.68609,0.68629,0.68607,0.6862,2733800009.0
2006-02-08 19:40:00,0.68617,0.68627,0.68617,0.68622,1960400002.0
2006-02-08 19:45:00,0.68624,0.68651,0.68618,0.68645,1044300014.0
2006-02-08 19:50:00,0.68644,0.6866,0.6863,0.68637,1396499991.0
2006-02-08 19:55:00,0.68636,0.68638,0.68623,0.68627,1434300012.0
2006-02-08 20:00:00,0.68634,0.68634,0.68602,0.68608,796700000.0
2006-02-08 20:05:00,0.68604,0.68616,0.68588,0.68611,1199000004.0
2006-02-08 20:10:00,0.68611,0.68611,0.68584,0.68598,2118399989.0
2006-02-08 20:15:00,0.68599,0.68601,0.6858,0.6858,2406999999.0
2006-02-08 20:20:00,0.68584,0.68606,0.68581,0.68595,1320400011.0
2006-02-08 20:25:00,0.68595,0.68608,0.68595,0.68602,2876999991.0
2006-02-08 20:30:00,0.68603,0.68615,0.6859,0.68612,4682699996.0
2006-02-08 20:35:00,0.68611,0.68624,0.68599,0.6861,2507000001.0
2006-02-08 20:40:00,0.68613,0.68617,0.686,0.68613,2652200017.0
2006-02-08 20:45:00,0.68615,0.68623,0.6861,0.6862,2329100007.0
2006-02-08 20:50:00,0.68619,0.68619,0.68605,0.68611,4260900009.0
2006-02-08 20:55:00,0.6861,0.68617,0.68592,0.68605,4975899995.0
2006-02-08 21:00:00,0.68607,0.68619,0.68602,0.68608,4987199995.0
2006-02-08 21:05:00,0.68604,0.6861,0.68586,0.68595,2024700000.0
2006-02-08 21:10:00,0.68596,0.68612,0.68592,0.68607,1732799981.0
2006-02-08 21:15:00,0.68609,0.68617,0.68605,0.68605,1393200018.0
2006-02-08 21:20:00,0.68605,0.68634,0.68602,0.6862,2921700005.0
2006-02-08 21:25:00,0.68622,0.68625,0.68598,0.68605,906500003.0
2006-02-08 21:30:00,0.68602,0.68619,0.68601,0.68616,2162699999.0
2006-02-08 21:35:00,0.68617,0.68617,0.68601,0.68617,1241100008.0
2006-02-08 21:40:00,0.68613,0.68622,0.68608,0.68615,1330699991.0
2006-02-08 21:45:00,0.68615,0.68617,0.68606,0.68615,1104300003.0
2006-02-08 21:50:00,0.68615,0.68632,0.68615,0.68632,1151499996.0
2006-02-08 21:55:00,0.68633,0.68653,0.6863,0.68647,1020299992.0
2006-02-08 22:00:00,0.68647,0.6866,0.68637,0.68652,1392499989.0
2006-02-08 22:05:00,0.68652,0.6866,0.68646,0.6865,834399996.0
2006-02-08 22:10:00,0.68648,0.68657,0.68628,0.68647,735900000.0
2006-02-08 22:15:00,0.68644,0.68649,0.68636,0.68642,1628700004.0
2006-02-08 22:20:00,0.68643,0.68647,0.68633,0.68637,1368599995.0
2006-02-08 22:25:00,0.68636,0.68653,0.68636,0.6864,1224599998.0
2006-02-08 22:30:00,0.68643,0.68655,0.68643,0.68648,1192999996.0
2006-02-08 22:35:00,0.6865,0.68653,0.68639,0.68642,1180199998.0
2006-02-08 22:40:00,0.68642,0.68657,0.68639,0.68647,1054399989.0
2006-02-08 22:45:00,0.68647,0.68647,0.6862,0.68625,709400005.0
2006-02-08 22:50:00,0.6863,0.68633,0.68617,0.68618,394499996.0
2006-02-08 22:55:00,0.68618,0.68624,0.68598,0.68598,864200001.0
2006-02-08 23:00:00,0.68591,0.68628,0.68591,0.68613,605400002.0
2006-02-08 23:05:00,0.68612,0.68633,0.68612,0.68633,504400001.0
2006-02-08 23:10:00,0.68633,0.68636,0.68627,0.68632,737499998.0
2006-02-08 23:15:00,0.68633,0.68637,0.68622,0.68626,350000003.0
2006-02-08 23:20:00,0.68628,0.68646,0.68628,0.68639,767900000.0
2006-02-08 23:25:00,0.6864,0.68671,0.68625,0.68659,524500002.0
2006-02-08 23:30:00,0.68663,0.68668,0.68649,0.68652,689599999.0
2006-02-08 23:35:00,0.68655,0.68661,0.68644,0.68658,608300007.0
2006-02-08 23:40:00,0.68659,0.68671,0.68655,0.68669,496100000.0
2006-02-08 23:45:00,0.68669,0.68676,0.68665,0.68672,286399996.0
2006-02-08 23:50:00,0.6867,0.68672,0.6866,0.6866,673800005.0
2006-02-08 23:55:00,0.68666,0.68675,0.68645,0.68675,746800002.0
2006-02-09 00:00:00,0.68672,0.68699,0.68644,0.68656,884300006.0
2006-02-09 00:05:00,0.68657,0.68717,0.68657,0.68713,529300000.0
2006-02-09 00:10:00,0.68698,0.6871,0.68667,0.68686,793199997.0
2006-02-09 00:15:00,0.68692,0.68708,0.68668,0.68708,867300002.0
2006-02-09 00:20:00,0.68705,0.68705,0.68642,0.68667,873399996.0
2006-02-09 00:25:00,0.68669,0.68675,0.68659,0.68667,526299999.0
2006-02-09 00:30:00,0.68673,0.68678,0.68665,0.6867,678300000.0
2006-02-09 00:35:00,0.68665,0.68672,0.68658,0.68662,407599993.0
2006-02-09 00:40:00,0.68662,0.6867,0.68658,0.68665,386000002.0
2006-02-09 00:45:00,0.68666,0.68675,0.6866,0.68665,695200003.0
2006-02-09 00:50:00,0.68671,0.68678,0.68644,0.68672,701799999.0
2006-02-09 00:55:00,0.68676,0.68678,0.6867,0.68675,351400009.0
2006-02-09 01:00:00,0.6867,0.68674,0.68665,0.68673,494999994.0
2006-02-09 01:05:00,0.68673,0.68678,0.68662,0.68677,737399994.0
2006-02-09 01:10:00,0.68681,0.68685,0.68675,0.68678,665900003.0
2006-02-09 01:15:00,0.68676,0.68684,0.68667,0.68676,511600001.0
2006-02-09 01:20:00,0.68677,0.68688,0.68677,0.68687,357399999.0
2006-02-09 01:25:00,0.68681,0.68688,0.68677,0.68683,647500002.0
2006-02-09 01:30:00,0.68681,0.68685,0.68677,0.68677,300399997.0
2006-02-09 01:35:00,0.68676,0.6868,0.68665,0.68669,696000005.0
2006-02-09 01:40:00,0.68665,0.68686,0.68665,0.68682,639199997.0
2006-02-09 01:45:00,0.68687,0.68689,0.68673,0.68675,689400000.0
2006-02-09 01:50:00,0.68676,0.68696,0.68676,0.68687,581699995.0
2006-02-09 01:55:00,0.68687,0.68693,0.68685,0.68692,561300002.0
2006-02-09 02:00:00,0.6869,0.687,0.68674,0.68685,747100000.0
2006-02-09 02:05:00,0.68686,0.68693,0.6868,0.68683,689099997.0
2006-02-09 02:10:00,0.68683,0.68693,0.68678,0.68688,574699994.0
2006-02-09 02:15:00,0.68692,0.68696,0.68677,0.6868,586700002.0
2006-02-09 02:20:00,0.68677,0.68685,0.68675,0.68679,430899999.0
2006-02-09 02:25:00,0.6868,0.68683,0.6867,0.68677,681799999.0
2006-02-09 02:30:00,0.68671,0.68685,0.68669,0.68685,628300006.0
2006-02-09 02:35:00,0.68686,0.68698,0.68686,0.6869,465099996.0
2006-02-09 02:40:00,0.68697,0.68711,0.68692,0.68706,596099996.0
2006-02-09 02:45:00,0.68703,0.68715,0.68702,0.68711,772599993.0
2006-02-09 02:50:00,0.68709,0.68739,0.68707,0.68723,630700006.0
2006-02-09 02:55:00,0.68723,0.68734,0.68721,0.68726,710799990.0
2006-02-09 03:00:00,0.68721,0.68725,0.68647,0.68647,861299997.0
2006-02-09 03:05:00,0.68649,0.68681,0.68642,0.68654,793699996.0
2006-02-09 03:10:00,0.68657,0.68663,0.6864,0.68663,658800000.0
2006-02-09 03:15:00,0.68665,0.68676,0.68652,0.6866,828999994.0
2006-02-09 03:20:00,0.68658,0.68659,0.68646,0.68654,432800006.0
2006-02-09 03:25:00,0.68661,0.68671,0.68654,0.68658,510099987.0
2006-02-09 03:30:00,0.68656,0.68661,0.68646,0.68652,755099999.0
2006-02-09 03:35:00,0.68653,0.68663,0.6865,0.68652,532300004.0
2006-02-09 03:40:00,0.6865,0.6865,0.68626,0.68626,486399999.0
2006-02-09 03:45:00,0.68619,0.68645,0.68615,0.68627,693200007.0
2006-02-09 03:50:00,0.68627,0.68655,0.68627,0.68646,648899993.0
2006-02-09 03:55:00,0.68645,0.68653,0.68628,0.68634,855899998.0
2006-02-09 04:00:00,0.68638,0.68638,0.68627,0.68633,641300000.0
2006-02-09 04:05:00,0.68633,0.68646,0.68626,0.68635,361700000.0
2006-02-09 04:10:00,0.68633,0.68635,0.68617,0.68617,269999999.0
2006-02-09 04:15:00,0.68626,0.68655,0.68626,0.68633,565699999.0
2006-02-09 04:20:00,0.68633,0.68639,0.68625,0.68627,788300003.0
2006-02-09 04:25:00,0.68623,0.68628,0.68617,0.68623,523799998.0
2006-02-09 04:30:00,0.68624,0.68635,0.68623,0.68633,611800004.0
2006-02-09 04:35:00,0.68635,0.68638,0.68627,0.6863,605199999.0
2006-02-09 04:40:00,0.68635,0.68664,0.68633,0.68662,540900000.0
2006-02-09 04:45:00,0.68656,0.68673,0.68656,0.68665,563599990.0
2006-02-09 04:50:00,0.68663,0.68671,0.68658,0.68665,378900002.0
2006-02-09 04:55:00,0.68665,0.68679,0.68664,0.68672,657299998.0
2006-02-09 05:00:00,0.6867,0.68678,0.68665,0.68668,553600001.0
2006-02-09 05:05:00,0.68669,0.68676,0.68659,0.68671,407500002.0
2006-02-09 05:10:00,0.68664,0.68665,0.68654,0.68657,560400000.0
2006-02-09 05:15:00,0.6866,0.68668,0.68658,0.68665,568599998.0
2006-02-09 05:20:00,0.68663,0.68678,0.68659,0.68673,512700006.0
2006-02-09 05:25:00,0.68681,0.68685,0.68664,0.68666,580599999.0
2006-02-09 05:30:00,0.68668,0.68676,0.68665,0.68672,632299993.0
2006-02-09 05:35:00,0.68675,0.68681,0.6867,0.68677,318599999.0
2006-02-09 05:40:00,0.68677,0.6868,0.68663,0.68663,457299998.0
2006-02-09 05:45:00,0.68657,0.68669,0.68653,0.6866,555499997.0
2006-02-09 05:50:00,0.68663,0.68663,0.68648,0.68652,548599995.0
2006-02-09 05:55:00,0.68654,0.68663,0.68648,0.68657,762000004.0
2006-02-09 06:00:00,0.68653,0.68661,0.68637,0.6866,636699994.0
2006-02-09 06:05:00,0.68651,0.68653,0.68627,0.68627,705500008.0
2006-02-09 06:10:00,0.6863,0.68643,0.68628,0.68637,628699998.0
2006-02-09 06:15:00,0.68633,0.68661,0.68633,0.68661,502800008.0
2006-02-09 06:20:00,0.68657,0.68663,0.6865,0.68657,515099991.0
2006-02-09 06:25:00,0.6865,0.68652,0.68636,0.68644,605200006.0
2006-02-09 06:30:00,0.68646,0.68663,0.68646,0.68662,576200004.0
2006-02-09 06:35:00,0.68665,0.68667,0.6864,0.6864,661699996.0
2006-02-09 06:40:00,0.68645,0.68657,0.68642,0.68645,583700008.0
2006-02-09 06:45:00,0.68652,0.68652,0.6864,0.68645,582499997.0
2006-02-09 06:50:00,0.68643,0.68655,0.6864,0.68648,549699998.0
2006-02-09 06:55:00,0.6865,0.68653,0.68645,0.6865,320300001.0
2006-02-09 07:00:00,0.68645,0.68661,0.68645,0.68661,605900000.0
2006-02-09 07:05:00,0.68657,0.68701,0.68654,0.68682,926000000.0
2006-02-09 07:10:00,0.68682,0.68687,0.68673,0.68677,564299998.0
2006-02-09 07:15:00,0.6868,0.68682,0.68669,0.68672,642500004.0
2006-02-09 07:20:00,0.68668,0.6868,0.68665,0.68673,668300000.0
2006-02-09 07:25:00,0.68673,0.68683,0.68668,0.68681,534899992.0
2006-02-09 07:30:00,0.68676,0.68692,0.68673,0.68682,888700005.0
2006-02-09 07:35:00,0.68678,0.68683,0.68671,0.68671,731600001.0
2006-02-09 07:40:00,0.68672,0.68677,0.68665,0.68673,918500007.0
2006-02-09 07:45:00,0.68666,0.68669,0.6865,0.68658,512200006.0
2006-02-09 07:50:00,0.68659,0.68659,0.68644,0.68652,710300001.0
2006-02-09 07:55:00,0.68655,0.68658,0.68647,0.68656,530700004.0
2006-02-09 08:00:00,0.68649,0.68685,0.68649,0.6868,793499989.0
2006-02-09 08:05:00,0.68676,0.68678,0.68666,0.68671,435600003.0
2006-02-09 08:10:00,0.68675,0.68694,0.6865,0.68655,1006299994.0
2006-02-09 08:15:00,0.68657,0.68667,0.68653,0.68666,663300001.0
2006-02-09 08:20:00,0.68665,0.68685,0.68661,0.68677,606099995.0
2006-02-09 08:25:00,0.68676,0.68703,0.68676,0.68694,648299999.0
2006-02-09 08:30:00,0.68689,0.68695,0.68673,0.68677,566299995.0
2006-02-09 08:35:00,0.6867,0.68672,0.68656,0.68663,724600003.0
2006-02-09 08:40:00,0.68657,0.68671,0.68656,0.68671,807600007.0
2006-02-09 08:45:00,0.68669,0.68671,0.68659,0.68668,787500003.0
2006-02-09 08:50:00,0.68674,0.68695,0.68674,0.68693,484600000.0
2006-02-09 08:55:00,0.68702,0.68712,0.68674,0.6868,587800002.0
2006-02-09 09:00:00,0.68685,0.68688,0.68652,0.68653,542900002.0
2006-02-09 09:05:00,0.68654,0.68673,0.68647,0.68673,565800008.0
2006-02-09 09:10:00,0.68671,0.68698,0.68664,0.68698,781600001.0
2006-02-09 09:15:00,0.68703,0.68703,0.68677,0.68683,623899997.0
2006-02-09 09:20:00,0.68683,0.68688,0.68672,0.68684,758300006.0
2006-02-09 09:25:00,0.68689,0.68708,0.68673,0.68677,773500002.0
2006-02-09 09:30:00,0.68678,0.68687,0.68663,0.68666,725600004.0
2006-02-09 09:35:00,0.6867,0.68691,0.68666,0.68687,588200002.0
2006-02-09 09:40:00,0.6869,0.6869,0.68669,0.68674,939300002.0
2006-02-09 09:45:00,0.68678,0.68678,0.68662,0.68662,745899994.0
2006-02-09 09:50:00,0.68664,0.68693,0.68664,0.6869,541900001.0
2006-02-09 09:55:00,0.68688,0.6869,0.68665,0.6867,547199996.0
2006-02-09 10:00:00,0.68684,0.68719,0.68684,0.68704,640799998.0
2006-02-09 10:05:00,0.68705,0.68721,0.68705,0.68713,719799991.0
2006-02-09 10:10:00,0.68716,0.68719,0.68702,0.68707,577399999.0
2006-02-09 10:15:00,0.68712,0.68745,0.68704,0.68745,755299994.0
2006-02-09 10:20:00,0.68746,0.68752,0.68731,0.68736,656000005.0
2006-02-09 10:25:00,0.68738,0.6874,0.68701,0.68704,801099999.0
2006-02-09 10:30:00,0.68704,0.68737,0.68704,0.68726,476300002.0
2006-02-09 10:35:00,0.68727,0.6873,0.68708,0.68712,772699997.0
2006-02-09 10:40:00,0.68711,0.68721,0.68697,0.68713,751400002.0
2006-02-09 10:45:00,0.68714,0.68722,0.68702,0.68717,884000003.0
2006-02-09 10:50:00,0.68714,0.68727,0.68712,0.68712,628699998.0
2006-02-09 10:55:00,0.68712,0.68724,0.68709,0.68723,978000000.0
2006-02-09 11:00:00,0.68727,0.68736,0.68718,0.68728,751900008.0
2006-02-09 11:05:00,0.68721,0.68739,0.68719,0.68732,716999998.0
2006-02-09 11:10:00,0.68729,0.68747,0.68722,0.68727,732199997.0
2006-02-09 11:15:00,0.68734,0.68743,0.6873,0.6874,874499997.0
2006-02-09 11:20:00,0.68737,0.68745,0.6873,0.68741,735199994.0
2006-02-09 11:25:00,0.68735,0.68743,0.68714,0.68717,845000003.0
2006-02-09 11:30:00,0.68722,0.68853,0.68716,0.68832,832899998.0
2006-02-09 11:35:00,0.68835,0.68837,0.68789,0.68795,550599998.0
2006-02-09 11:40:00,0.68804,0.68833,0.68797,0.68829,492800000.0
2006-02-09 11:45:00,0.68822,0.68845,0.68806,0.68808,856700002.0
2006-02-09 11:50:00,0.688,0.68829,0.688,0.68827,641900001.0
2006-02-09 11:55:00,0.68833,0.68833,0.68819,0.68828,934900001.0
2006-02-09 12:00:00,0.68824,0.68839,0.68817,0.68832,730099998.0
2006-02-09 12:05:00,0.68833,0.68837,0.68814,0.68814,936500001.0
2006-02-09 12:10:00,0.68817,0.68822,0.68807,0.68822,853699999.0
2006-02-09 12:15:00,0.68818,0.68819,0.68786,0.68786,760399994.0
2006-02-09 12:20:00,0.68784,0.68805,0.68774,0.68797,665799998.0
2006-02-09 12:25:00,0.68797,0.68802,0.68774,0.68774,610999998.0
2006-02-09 12:30:00,0.68765,0.68793,0.68762,0.68785,785600002.0
2006-02-09 12:35:00,0.68783,0.68784,0.68765,0.6877,842999995.0
2006-02-09 12:40:00,0.68762,0.68775,0.68758,0.68765,837000000.0
2006-02-09 12:45:00,0.68763,0.68768,0.68756,0.68761,607300003.0
2006-02-09 12:50:00,0.6876,0.68776,0.68753,0.68774,770199999.0
2006-02-09 12:55:00,0.68772,0.6878,0.6877,0.68775,729300006.0
2006-02-09 13:00:00,0.68777,0.6878,0.68768,0.68776,754200001.0
2006-02-09 13:05:00,0.6877,0.68776,0.68756,0.68761,617700001.0
2006-02-09 13:10:00,0.68752,0.68769,0.68752,0.68761,509999997.0
2006-02-09 13:15:00,0.6876,0.68762,0.68748,0.68762,838600004.0
2006-02-09 13:20:00,0.6876,0.68789,0.6876,0.68789,586200000.0
2006-02-09 13:25:00,0.68787,0.68796,0.6878,0.68796,771400011.0
2006-02-09 13:30:00,0.68799,0.68813,0.68795,0.68811,558299996.0
2006-02-09 13:35:00,0.6881,0.68822,0.688,0.68803,929500008.0
2006-02-09 13:40:00,0.6881,0.6881,0.68795,0.688,626799994.0
2006-02-09 13:45:00,0.68798,0.68812,0.68794,0.688,871000003.0
2006-02-09 13:50:00,0.68799,0.68822,0.68799,0.68812,1006500004.0
2006-02-09 13:55:00,0.68803,0.68817,0.68789,0.68789,709300000.0
2006-02-09 14:00:00,0.68786,0.68794,0.68772,0.68793,705400004.0
2006-02-09 14:05:00,0.68787,0.68803,0.68787,0.68798,871399999.0
2006-02-09 14:10:00,0.68801,0.68808,0.6878,0.68787,504900010.0
2006-02-09 14:15:00,0.68786,0.68795,0.68776,0.68783,845600002.0
2006-02-09 14:20:00,0.68782,0.68795,0.68775,0.68786,516900003.0
2006-02-09 14:25:00,0.68787,0.68811,0.68781,0.68797,818199994.0
2006-02-09 14:30:00,0.68795,0.68809,0.68795,0.68805,780300002.0
2006-02-09 14:35:00,0.68806,0.68806,0.68786,0.68792,940999993.0
2006-02-09 14:40:00,0.68792,0.68812,0.68788,0.68803,794200001.0
2006-02-09 14:45:00,0.68802,0.68802,0.68784,0.68794,803300002.0
2006-02-09 14:50:00,0.68795,0.68805,0.68783,0.68783,663500001.0
2006-02-09 14:55:00,0.68783,0.6879,0.68773,0.68785,900899996.0
2006-02-09 15:00:00,0.68778,0.68794,0.68778,0.68792,924400005.0
2006-02-09 15:05:00,0.68793,0.68796,0.68783,0.68787,792000002.0
2006-02-09 15:10:00,0.68787,0.68805,0.68787,0.68792,591799999.0
2006-02-09 15:15:00,0.68793,0.68803,0.68789,0.68792,677599995.0
2006-02-09 15:20:00,0.68795,0.688,0.68785,0.68793,580800002.0
2006-02-09 15:25:00,0.68789,0.68791,0.68777,0.68786,480700002.0
2006-02-09 15:30:00,0.68781,0.68787,0.6877,0.68772,801299999.0
2006-02-09 15:35:00,0.68776,0.68782,0.68754,0.68771,1047999998.0
2006-02-09 15:40:00,0.68779,0.68779,0.68751,0.68752,591900000.0
2006-02-09 15:45:00,0.68752,0.68762,0.68739,0.68754,691399997.0
2006-02-09 15:50:00,0.68755,0.68775,0.68755,0.68769,532000004.0
2006-02-09 15:55:00,0.6877,0.68778,0.68757,0.68771,696300005.0
2006-02-09 16:00:00,0.68769,0.68791,0.68761,0.68782,803400004.0
2006-02-09 16:05:00,0.68781,0.68798,0.68779,0.68782,792899996.0
2006-02-09 16:10:00,0.68782,0.68787,0.68769,0.68783,735200001.0
2006-02-09 16:15:00,0.6878,0.68795,0.68771,0.68791,858300009.0
2006-02-09 16:20:00,0.68788,0.68813,0.68787,0.68805,668399998.0
2006-02-09 16:25:00,0.68803,0.68807,0.68787,0.68792,405199997.0
2006-02-09 16:30:00,0.68789,0.68797,0.68779,0.68785,443899997.0
2006-02-09 16:35:00,0.68788,0.68798,0.68781,0.68798,785600010.0
2006-02-09 16:40:00,0.68799,0.68818,0.68791,0.68807,753900001.0
2006-02-09 16:45:00,0.68803,0.68833,0.68803,0.68827,1013400003.0
2006-02-09 16:50:00,0.68827,0.68836,0.68814,0.6883,766599990.0
2006-02-09 16:55:00,0.68829,0.68829,0.68765,0.68775,895499996.0
2006-02-09 17:00:00,0.68775,0.6879,0.6877,0.68787,753299994.0
2006-02-09 17:05:00,0.68782,0.68782,0.68736,0.68749,959199991.0
2006-02-09 17:10:00,0.68757,0.68768,0.68742,0.6875,793899995.0
2006-02-09 17:15:00,0.68749,0.68761,0.68733,0.68733,675200004.0
2006-02-09 17:20:00,0.68735,0.68737,0.68723,0.68733,768600009.0
2006-02-09 17:25:00,0.68734,0.68744,0.68722,0.68731,665000002.0
2006-02-09 17:30:00,0.68732,0.68747,0.68724,0.68727,701699998.0
2006-02-09 17:35:00,0.68727,0.68727,0.68705,0.68717,629599994.0
2006-02-09 17:40:00,0.68719,0.68732,0.68707,0.68718,582699998.0
2006-02-09 17:45:00,0.68714,0.68732,0.68711,0.68732,469400003.0
2006-02-09 17:50:00,0.68725,0.68737,0.68717,0.68723,478000003.0
2006-02-09 17:55:00,0.68719,0.68723,0.68702,0.6871,835699994.0
2006-02-09 18:00:00,0.68708,0.68724,0.68697,0.68716,5616599985.0
2006-02-09 18:05:00,0.6871,0.68741,0.68709,0.68734,6058899994.0
2006-02-09 18:10:00,0.68735,0.68746,0.68726,0.6873,5510700018.0
2006-02-09 18:15:00,0.68732,0.68737,0.6871,0.68713,5340899997.0
2006-02-09 18:20:00,0.68713,0.68733,0.68701,0.68723,4774099997.0
2006-02-09 18:25:00,0.68722,0.68727,0.68694,0.68694,4128699999.0
2006-02-09 18:30:00,0.68685,0.68705,0.68678,0.6869,4498699985.0
2006-02-09 18:35:00,0.6869,0.68695,0.68678,0.68695,1935999994.0
2006-02-09 18:40:00,0.687,0.68704,0.68692,0.68693,2596500010.0
2006-02-09 18:45:00,0.68691,0.68698,0.6867,0.68689,1402200003.0
2006-02-09 18:50:00,0.68689,0.68703,0.68679,0.68685,1915700001.0
2006-02-09 18:55:00,0.68684,0.68696,0.68679,0.68692,2747699991.0
2006-02-09 19:00:00,0.6869,0.68696,0.68675,0.6868,1935500001.0
2006-02-09 19:05:00,0.68681,0.68686,0.68671,0.68675,2965200008.0
2006-02-09 19:10:00,0.68675,0.68687,0.68664,0.68686,1651300003.0
2006-02-09 19:15:00,0.68687,0.68694,0.68679,0.6869,1790099989.0
2006-02-09 19:20:00,0.68685,0.68703,0.68676,0.68703,1594800005.0
2006-02-09 19:25:00,0.68702,0.68709,0.68693,0.68709,2056200001.0
2006-02-09 19:30:00,0.68707,0.68708,0.68692,0.68701,2589199991.0
2006-02-09 19:35:00,0.68698,0.68699,0.68683,0.68695,2912500008.0
2006-02-09 19:40:00,0.68693,0.68704,0.6869,0.68692,2228800003.0
2006-02-09 19:45:00,0.68695,0.687,0.6869,0.68699,1120099996.0
2006-02-09 19:50:00,0.687,0.68706,0.68694,0.68697,1406499992.0
2006-02-09 19:55:00,0.687,0.68742,0.68696,0.68742,1499199993.0
2006-02-09 20:00:00,0.68755,0.68762,0.68732,0.68732,1025800008.0
2006-02-09 20:05:00,0.6873,0.68735,0.68686,0.68693,1288299995.0
2006-02-09 20:10:00,0.68689,0.68713,0.68689,0.68703,2236799982.0
2006-02-09 20:15:00,0.68707,0.68726,0.68699,0.6872,1764200014.0
2006-02-09 20:20:00,0.6872,0.68723,0.68708,0.68718,1623999997.0
2006-02-09 20:25:00,0.68722,0.68736,0.68706,0.68707,3081499991.0
2006-02-09 20:30:00,0.68709,0.68719,0.68695,0.68697,5012800021.0
2006-02-09 20:35:00,0.68698,0.68712,0.68695,0.6871,2600599990.0
2006-02-09 20:40:00,0.6871,0.68721,0.68703,0.68712,2673400000.0
2006-02-09 20:45:00,0.68715,0.68725,0.68705,0.68719,2512100002.0
2006-02-09 20:50:00,0.68722,0.68737,0.68712,0.68735,4114700006.0
2006-02-09 20:55:00,0.68735,0.68735,0.6872,0.6872,4996300005.0
2006-02-09 21:00:00,0.68722,0.68727,0.68712,0.68712,4086000005.0
2006-02-09 21:05:00,0.68712,0.6875,0.68712,0.68748,2119199992.0
2006-02-09 21:10:00,0.68749,0.68756,0.68739,0.68743,1742399999.0
2006-02-09 21:15:00,0.68743,0.68743,0.68725,0.6873,1463600004.0
2006-02-09 21:20:00,0.68733,0.68738,0.68721,0.68721,2676500000.0
2006-02-09 21:25:00,0.6872,0.68742,0.68714,0.68731,969100002.0
2006-02-09 21:30:00,0.68731,0.68766,0.68727,0.68766,2117200015.0
2006-02-09 21:35:00,0.68769,0.68769,0.68761,0.68768,750200001.0
2006-02-09 21:40:00,0.68761,0.68776,0.68753,0.68766,1302600006.0
2006-02-09 21:45:00,0.68762,0.6877,0.68756,0.68759,1460199990.0
2006-02-09 21:50:00,0.68759,0.68774,0.68754,0.68768,927399988.0
2006-02-09 21:55:00,0.68768,0.68807,0.68766,0.68807,947999997.0
2006-02-09 22:00:00,0.68807,0.68807,0.68769,0.68778,1581100013.0
2006-02-09 22:05:00,0.68776,0.68788,0.68776,0.6878,770500005.0
2006-02-09 22:10:00,0.68777,0.68786,0.68772,0.6878,883299998.0
2006-02-09 22:15:00,0.68782,0.68792,0.68776,0.68792,1610799984.0
2006-02-09 22:20:00,0.68791,0.68808,0.68788,0.68797,1908099997.0
2006-02-09 22:25:00,0.68795,0.68812,0.68795,0.68805,1111399992.0
2006-02-09 22:30:00,0.68807,0.68819,0.68805,0.68805,897800008.0
2006-02-09 22:35:00,0.68805,0.68816,0.688,0.68807,1017299999.0
2006-02-09 22:40:00,0.68806,0.68827,0.688,0.68818,1166900000.0
2006-02-09 22:45:00,0.68818,0.68822,0.68801,0.68801,825999997.0
2006-02-09 22:50:00,0.68808,0.68812,0.68801,0.68803,610900013.0
2006-02-09 22:55:00,0.68805,0.68813,0.68783,0.68783,1027500002.0
2006-02-09 23:00:00,0.6877,0.68812,0.6877,0.68809,591900001.0
2006-02-09 23:05:00,0.68806,0.68815,0.68805,0.6881,779900009.0
2006-02-09 23:10:00,0.6881,0.68815,0.68802,0.68812,681900005.0
2006-02-09 23:15:00,0.68813,0.68815,0.68791,0.68801,564499998.0
2006-02-09 23:20:00,0.68799,0.68807,0.68796,0.68797,701300007.0
2006-02-09 23:25:00,0.68797,0.68805,0.68796,0.68796,333799996.0
2006-02-09 23:30:00,0.68798,0.68806,0.68789,0.68802,681700000.0
2006-02-09 23:35:00,0.68802,0.68802,0.6879,0.68795,835200003.0
2006-02-09 23:40:00,0.68795,0.68797,0.68783,0.68789,523899994.0
2006-02-09 23:45:00,0.68789,0.68803,0.68788,0.68793,399800001.0
2006-02-09 23:50:00,0.6879,0.688,0.68775,0.6878,659300003.0
2006-02-09 23:55:00,0.68783,0.68785,0.68747,0.68775,525999997.0
2006-02-10 00:00:00,0.68772,0.68806,0.6877,0.6879,736100000.0
2006-02-10 00:05:00,0.68799,0.68814,0.68772,0.68796,799700001.0
2006-02-10 00:10:00,0.68792,0.68812,0.6876,0.68779,921499994.0
2006-02-10 00:15:00,0.688,0.68817,0.6877,0.68785,932700005.0
2006-02-10 00:20:00,0.68777,0.68808,0.68772,0.68785,978299998.0
2006-02-10 00:25:00,0.68789,0.68805,0.68778,0.68783,731400006.0
2006-02-10 00:30:00,0.68788,0.68788,0.68778,0.68783,668000005.0
2006-02-10 00:35:00,0.6878,0.68788,0.68778,0.68788,536399994.0
2006-02-10 00:40:00,0.6879,0.68795,0.68781,0.68786,630300001.0
2006-02-10 00:45:00,0.68783,0.68797,0.68783,0.6879,659699999.0
2006-02-10 00:50:00,0.68795,0.68795,0.6878,0.68782,353600004.0
2006-02-10 00:55:00,0.68783,0.68791,0.6877,0.68785,751999994.0
2006-02-10 01:00:00,0.68782,0.68788,0.68761,0.68775,689799998.0
2006-02-10 01:05:00,0.68771,0.68785,0.68763,0.68785,585400006.0
2006-02-10 01:10:00,0.68788,0.68788,0.6877,0.68773,655699999.0
2006-02-10 01:15:00,0.6877,0.68788,0.68766,0.68785,664100002.0
2006-02-10 01:20:00,0.68785,0.68785,0.68768,0.6878,569100014.0
2006-02-10 01:25:00,0.68778,0.6878,0.68768,0.68778,645499998.0
2006-02-10 01:30:00,0.68773,0.68783,0.68773,0.68776,376899999.0
2006-02-10 01:35:00,0.6878,0.68785,0.68771,0.68782,646399996.0
2006-02-10 01:40:00,0.68778,0.68785,0.68747,0.68751,745600012.0
2006-02-10 01:45:00,0.68754,0.68754,0.68715,0.68715,481399999.0
2006-02-10 01:50:00,0.68712,0.68727,0.6871,0.68717,644400001.0
2006-02-10 01:55:00,0.6872,0.6873,0.68716,0.68722,497499998.0
2006-02-10 02:00:00,0.6872,0.68762,0.68699,0.68731,679800000.0
2006-02-10 02:05:00,0.68715,0.68733,0.68701,0.68721,693600000.0
2006-02-10 02:10:00,0.68714,0.68722,0.68696,0.68715,672399999.0
2006-02-10 02:15:00,0.68715,0.6873,0.68706,0.6871,572699994.0
2006-02-10 02:20:00,0.68707,0.68722,0.687,0.68717,550899995.0
2006-02-10 02:25:00,0.68719,0.68728,0.68707,0.6872,753999995.0
2006-02-10 02:30:00,0.68717,0.68729,0.6871,0.68718,445900001.0
2006-02-10 02:35:00,0.68715,0.68716,0.68662,0.68666,902200008.0
2006-02-10 02:40:00,0.68665,0.68685,0.68658,0.68677,908700001.0
2006-02-10 02:45:00,0.68677,0.68703,0.68677,0.68691,646499998.0
2006-02-10 02:50:00,0.68684,0.68697,0.6867,0.6867,582399992.0
2006-02-10 02:55:00,0.68671,0.68723,0.68671,0.68715,567000001.0
2006-02-10 03:00:00,0.68719,0.68731,0.68703,0.68705,919000007.0
2006-02-10 03:05:00,0.68709,0.68717,0.68701,0.68705,920100004.0
2006-02-10 03:10:00,0.68706,0.68706,0.68694,0.68702,502800003.0
2006-02-10 03:15:00,0.68705,0.6871,0.68688,0.68688,670799998.0
2006-02-10 03:20:00,0.68694,0.68711,0.68691,0.68699,411399998.0
2006-02-10 03:25:00,0.68702,0.68712,0.68698,0.68704,490399997.0
2006-02-10 03:30:00,0.687,0.68724,0.68696,0.6871,481100005.0
2006-02-10 03:35:00,0.68705,0.68714,0.687,0.6871,532499999.0
2006-02-10 03:40:00,0.68716,0.6872,0.68705,0.68714,528700003.0
2006-02-10 03:45:00,0.68712,0.68728,0.68707,0.68708,397699998.0
2006-02-10 03:50:00,0.6871,0.6873,0.68701,0.68705,464500002.0
2006-02-10 03:55:00,0.68701,0.68715,0.68697,0.68698,494299997.0
2006-02-10 04:00:00,0.68707,0.68713,0.6868,0.68687,706299995.0
2006-02-10 04:05:00,0.68687,0.68724,0.68685,0.68699,755100000.0
2006-02-10 04:10:00,0.68698,0.68705,0.68687,0.68698,538300002.0
2006-02-10 04:15:00,0.68698,0.68701,0.68684,0.68692,619700006.0
2006-02-10 04:20:00,0.68691,0.68701,0.68688,0.68695,534600000.0
2006-02-10 04:25:00,0.68695,0.68695,0.68677,0.68677,183700000.0
2006-02-10 04:30:00,0.68671,0.6868,0.68668,0.68675,713599994.0
2006-02-10 04:35:00,0.68682,0.68705,0.68682,0.68686,560799994.0
2006-02-10 04:40:00,0.68692,0.68705,0.68684,0.68702,813799999.0
2006-02-10 04:45:00,0.68698,0.68705,0.68675,0.68688,671399990.0
2006-02-10 04:50:00,0.6869,0.6869,0.68675,0.68677,662199998.0
2006-02-10 04:55:00,0.68674,0.68683,0.68666,0.68681,503600000.0
2006-02-10 05:00:00,0.6868,0.68687,0.68674,0.68675,708100003.0
2006-02-10 05:05:00,0.68677,0.68683,0.6867,0.68683,541500003.0
2006-02-10 05:10:00,0.68681,0.68681,0.68671,0.68677,557700000.0
2006-02-10 05:15:00,0.6868,0.68688,0.68678,0.68688,466899996.0
2006-02-10 05:20:00,0.68692,0.687,0.68687,0.68695,402599994.0
2006-02-10 05:25:00,0.68698,0.68698,0.68686,0.68689,634599997.0
2006-02-10 05:30:00,0.68686,0.68697,0.6868,0.68691,587499992.0
2006-02-10 05:35:00,0.6869,0.68694,0.68683,0.68692,284600000.0
2006-02-10 05:40:00,0.68698,0.68698,0.68683,0.6869,577599998.0
2006-02-10 05:45:00,0.68689,0.687,0.6868,0.68691,536199993.0
2006-02-10 05:50:00,0.68693,0.68705,0.68692,0.687,607700003.0
2006-02-10 05:55:00,0.687,0.687,0.68685,0.68696,484999996.0
2006-02-10 06:00:00,0.68693,0.68705,0.68687,0.68691,446500003.0
2006-02-10 06:05:00,0.68688,0.68701,0.68685,0.68694,507500002.0
2006-02-10 06:10:00,0.68695,0.687,0.68682,0.68687,552500001.0
2006-02-10 06:15:00,0.68682,0.68685,0.68663,0.68663,493800001.0
2006-02-10 06:20:00,0.68657,0.68667,0.68653,0.68662,452699999.0
2006-02-10 06:25:00,0.6866,0.68663,0.68654,0.68661,587299998.0
2006-02-10 06:30:00,0.68661,0.68663,0.68648,0.68658,743599997.0
2006-02-10 06:35:00,0.6866,0.68666,0.68652,0.68665,377399998.0
2006-02-10 06:40:00,0.6866,0.68666,0.68658,0.6866,559300007.0
2006-02-10 06:45:00,0.68665,0.68671,0.68653,0.68664,843600009.0
2006-02-10 06:50:00,0.68663,0.68669,0.68659,0.68666,542000000.0
2006-02-10 06:55:00,0.68662,0.6867,0.6866,0.68665,503299994.0
2006-02-10 07:00:00,0.68661,0.68673,0.68656,0.6867,581299997.0
2006-02-10 07:05:00,0.68662,0.68668,0.68655,0.68668,660200005.0
2006-02-10 07:10:00,0.68667,0.6867,0.68649,0.68652,698699996.0
2006-02-10 07:15:00,0.68655,0.68673,0.68655,0.68663,625699997.0
2006-02-10 07:20:00,0.68662,0.6867,0.68656,0.68665,521300003.0
2006-02-10 07:25:00,0.68663,0.68666,0.68643,0.68646,512799995.0
2006-02-10 07:30:00,0.6864,0.68644,0.68589,0.68595,774400003.0
2006-02-10 07:35:00,0.68591,0.68599,0.68583,0.68594,982500000.0
2006-02-10 07:40:00,0.68598,0.6864,0.68598,0.68639,736400002.0
2006-02-10 07:45:00,0.6864,0.68662,0.68628,0.6865,785100000.0
2006-02-10 07:50:00,0.68658,0.68658,0.6861,0.6862,976900002.0
2006-02-10 07:55:00,0.6861,0.68652,0.6861,0.6864,908600007.0
2006-02-10 08:00:00,0.68628,0.68642,0.68609,0.68618,750100001.0
2006-02-10 08:05:00,0.6862,0.68625,0.68602,0.68604,645699999.0
2006-02-10 08:10:00,0.68603,0.68606,0.68587,0.68597,693399998.0
2006-02-10 08:15:00,0.68594,0.68612,0.68591,0.68607,735899995.0
2006-02-10 08:20:00,0.68606,0.68623,0.68602,0.68617,484100000.0
2006-02-10 08:25:00,0.68609,0.68616,0.68597,0.68597,396100002.0
2006-02-10 08:30:00,0.68599,0.68623,0.68599,0.68604,601099997.0
2006-02-10 08:35:00,0.68602,0.68615,0.686,0.68615,764299992.0
2006-02-10 08:40:00,0.68613,0.68641,0.68604,0.68641,822700004.0
2006-02-10 08:45:00,0.68639,0.68657,0.68625,0.6863,782999997.0
2006-02-10 08:50:00,0.68632,0.68641,0.68624,0.68628,736199992.0
2006-02-10 08:55:00,0.68626,0.68632,0.68615,0.68618,920099992.0
2006-02-10 09:00:00,0.68609,0.68631,0.68588,0.68628,760000003.0
2006-02-10 09:05:00,0.68634,0.68656,0.68634,0.68647,715400002.0
2006-02-10 09:10:00,0.68649,0.68659,0.68612,0.68612,669400009.0
2006-02-10 09:15:00,0.68611,0.68634,0.68592,0.68619,852999999.0
2006-02-10 09:20:00,0.68615,0.68615,0.68594,0.68596,771100011.0
2006-02-10 09:25:00,0.68602,0.68623,0.686,0.68623,849000005.0
2006-02-10 09:30:00,0.68613,0.68613,0.68589,0.68594,765900004.0
2006-02-10 09:35:00,0.68595,0.68614,0.6858,0.6858,705000002.0
2006-02-10 09:40:00,0.6858,0.68599,0.68572,0.68578,752099999.0
2006-02-10 09:45:00,0.68583,0.68588,0.68553,0.6857,787100008.0
2006-02-10 09:50:00,0.68572,0.68588,0.68569,0.68587,773200000.0
2006-02-10 09:55:00,0.68587,0.68588,0.68565,0.68585,679100002.0
2006-02-10 10:00:00,0.68587,0.6863,0.68583,0.6863,785300001.0
2006-02-10 10:05:00,0.68628,0.68633,0.68614,0.68617,814999998.0
2006-02-10 10:10:00,0.68621,0.68621,0.68598,0.68598,856000000.0
2006-02-10 10:15:00,0.68593,0.686,0.68581,0.686,1200500000.0
2006-02-10 10:20:00,0.686,0.68607,0.68583,0.68599,703600003.0
2006-02-10 10:25:00,0.68597,0.68609,0.6858,0.68604,888200001.0
2006-02-10 10:30:00,0.68608,0.68612,0.68567,0.6858,891199993.0
2006-02-10 10:35:00,0.68586,0.68586,0.6857,0.68582,570400007.0
2006-02-10 10:40:00,0.68589,0.68595,0.68567,0.6859,641299999.0
2006-02-10 10:45:00,0.68589,0.68638,0.68581,0.68638,771999994.0
2006-02-10 10:50:00,0.68637,0.68657,0.68615,0.68637,713500015.0
2006-02-10 10:55:00,0.68637,0.68662,0.68633,0.68646,844800001.0
2006-02-10 11:00:00,0.68638,0.68653,0.68636,0.6865,594100000.0
2006-02-10 11:05:00,0.68646,0.68664,0.68638,0.6865,847699996.0
2006-02-10 11:10:00,0.68647,0.68664,0.68641,0.68646,758599997.0
2006-02-10 11:15:00,0.68652,0.68656,0.68636,0.6865,823600003.0
2006-02-10 11:20:00,0.68648,0.68672,0.68647,0.68655,669700002.0
2006-02-10 11:25:00,0.68649,0.68657,0.68639,0.68641,740099998.0
2006-02-10 11:30:00,0.68646,0.68646,0.6862,0.68629,695499992.0
2006-02-10 11:35:00,0.6863,0.68634,0.68625,0.68634,718799996.0
2006-02-10 11:40:00,0.68638,0.68638,0.68625,0.68625,688299993.0
2006-02-10 11:45:00,0.68619,0.68642,0.68616,0.68641,792600004.0
2006-02-10 11:50:00,0.6863,0.68644,0.68629,0.68643,766700007.0
2006-02-10 11:55:00,0.6865,0.68653,0.68628,0.68637,538299995.0
2006-02-10 12:00:00,0.68632,0.68645,0.6863,0.68632,650099990.0
2006-02-10 12:05:00,0.68633,0.68639,0.68627,0.68632,737999997.0
2006-02-10 12:10:00,0.68631,0.68638,0.6862,0.68631,685400008.0
2006-02-10 12:15:00,0.68631,0.68651,0.68631,0.68632,691200001.0
2006-02-10 12:20:00,0.6863,0.6863,0.68599,0.68599,736200003.0
2006-02-10 12:25:00,0.68597,0.68598,0.68575,0.68583,797599997.0
2006-02-10 12:30:00,0.6858,0.68582,0.68521,0.68522,657500000.0
2006-02-10 12:35:00,0.68522,0.68525,0.68507,0.68525,706100009.0
2006-02-10 12:40:00,0.68517,0.68517,0.68474,0.68481,885400009.0
2006-02-10 12:45:00,0.68488,0.68505,0.68485,0.68499,514100003.0
2006-02-10 12:50:00,0.68502,0.68512,0.68488,0.68512,679400008.0
2006-02-10 12:55:00,0.68514,0.68521,0.685,0.68505,843399993.0
2006-02-10 13:00:00,0.68506,0.68522,0.68501,0.68511,664199993.0
2006-02-10 13:05:00,0.68512,0.68527,0.68507,0.68527,606200001.0
2006-02-10 13:10:00,0.6853,0.68553,0.6853,0.68549,641999998.0
2006-02-10 13:15:00,0.68547,0.68555,0.68521,0.68534,859799997.0
2006-02-10 13:20:00,0.68533,0.68535,0.68519,0.68527,588600003.0
2006-02-10 13:25:00,0.68521,0.68536,0.68505,0.68536,727400002.0
2006-02-10 13:30:00,0.68544,0.68549,0.68515,0.68515,986300002.0
2006-02-10 13:35:00,0.68515,0.68539,0.68505,0.68512,593299998.0
2006-02-10 13:40:00,0.68521,0.68556,0.68506,0.68535,851600001.0
2006-02-10 13:45:00,0.68534,0.68539,0.68499,0.68507,508199996.0
2006-02-10 13:50:00,0.6851,0.68523,0.68501,0.68508,977400008.0
2006-02-10 13:55:00,0.6851,0.68515,0.68502,0.68505,458900004.0
2006-02-10 14:00:00,0.68505,0.68519,0.68504,0.68515,838100007.0
2006-02-10 14:05:00,0.68511,0.68521,0.68507,0.68517,872199995.0
2006-02-10 14:10:00,0.68518,0.68518,0.68483,0.68505,556699996.0
2006-02-10 14:15:00,0.68504,0.68515,0.68504,0.68506,398399999.0
2006-02-10 14:20:00,0.68504,0.68521,0.68501,0.68515,730100001.0
2006-02-10 14:25:00,0.68516,0.6852,0.68511,0.68518,807900013.0
2006-02-10 14:30:00,0.68513,0.68521,0.6851,0.68521,382199999.0
2006-02-10 14:35:00,0.68523,0.68524,0.68492,0.685,910000003.0
2006-02-10 14:40:00,0.68498,0.68498,0.68442,0.68453,514300001.0
2006-02-10 14:45:00,0.68456,0.68473,0.68452,0.68471,561099997.0
2006-02-10 14:50:00,0.68469,0.68486,0.68465,0.68477,784700002.0
2006-02-10 14:55:00,0.68473,0.6848,0.68413,0.68417,751200002.0
2006-02-10 15:00:00,0.68417,0.68429,0.68399,0.68412,774000007.0
2006-02-10 15:05:00,0.68413,0.68422,0.68398,0.68398,692799996.0
2006-02-10 15:10:00,0.684,0.6841,0.68369,0.68369,803700000.0
2006-02-10 15:15:00,0.6837,0.6839,0.68364,0.68386,637300000.0
2006-02-10 15:20:00,0.68392,0.68411,0.68383,0.68411,746400006.0
2006-02-10 15:25:00,0.68408,0.68414,0.68375,0.68375,828999994.0
2006-02-10 15:30:00,0.68378,0.6843,0.68378,0.68403,812400003.0
2006-02-10 15:35:00,0.6841,0.6841,0.68355,0.68381,981399995.0
2006-02-10 15:40:00,0.68378,0.684,0.68358,0.68393,948600000.0
2006-02-10 15:45:00,0.68394,0.68415,0.68377,0.68397,619700001.0
2006-02-10 15:50:00,0.68401,0.68407,0.6837,0.68392,813700007.0
2006-02-10 15:55:00,0.68384,0.68412,0.68373,0.68389,675499998.0
2006-02-10 16:00:00,0.68379,0.68404,0.68375,0.68389,899400002.0
2006-02-10 16:05:00,0.68383,0.68414,0.6838,0.68405,806199994.0
2006-02-10 16:10:00,0.68403,0.68423,0.68403,0.68415,872499994.0
2006-02-10 16:15:00,0.68413,0.68426,0.68375,0.68381,701499998.0
2006-02-10 16:20:00,0.68384,0.684,0.68375,0.68396,592899999.0
2006-02-10 16:25:00,0.68395,0.68405,0.68387,0.68405,862600005.0
2006-02-10 16:30:00,0.68407,0.68409,0.68369,0.6837,828300003.0
2006-02-10 16:35:00,0.68371,0.68396,0.68371,0.68396,969299992.0
2006-02-10 16:40:00,0.68399,0.68416,0.68397,0.68416,832399980.0
2006-02-10 16:45:00,0.6841,0.68462,0.68404,0.68446,917299994.0
2006-02-10 16:50:00,0.6845,0.68461,0.68429,0.68429,918500000.0
2006-02-10 16:55:00,0.68425,0.6844,0.68405,0.6841,577099999.0
2006-02-10 17:00:00,0.68401,0.6843,0.68396,0.68404,942300010.0
2006-02-10 17:05:00,0.68402,0.6841,0.6839,0.68405,943299995.0
2006-02-10 17:10:00,0.68409,0.68409,0.68366,0.68386,594500002.0
2006-02-10 17:15:00,0.68383,0.68389,0.68358,0.68365,888699999.0
2006-02-10 17:20:00,0.6837,0.6837,0.68335,0.68359,639800005.0
2006-02-10 17:25:00,0.68356,0.68363,0.68306,0.68309,709800002.0
2006-02-10 17:30:00,0.68317,0.68319,0.68238,0.68312,773899999.0
2006-02-10 17:35:00,0.68308,0.68333,0.68299,0.68333,557699999.0
2006-02-10 17:40:00,0.6833,0.68341,0.68319,0.68335,864700006.0
2006-02-10 17:45:00,0.68333,0.68347,0.68305,0.6831,564500000.0
2006-02-10 17:50:00,0.68301,0.68322,0.68208,0.68269,779499995.0
2006-02-10 17:55:00,0.68274,0.68276,0.68231,0.68251,786900000.0
2006-02-10 18:00:00,0.68251,0.68298,0.6825,0.68281,5292600001.0
2006-02-10 18:05:00,0.68278,0.6832,0.68269,0.68273,5272900012.0
2006-02-10 18:10:00,0.68273,0.68299,0.68261,0.6829,5231999979.0
2006-02-10 18:15:00,0.68292,0.68315,0.68285,0.68307,5875099991.0
2006-02-10 18:20:00,0.68312,0.68331,0.6829,0.6829,4711099982.0
2006-02-10 18:25:00,0.68288,0.68314,0.68286,0.6829,3652399993.0
2006-02-10 18:30:00,0.68287,0.6829,0.68253,0.68253,3563899990.0
2006-02-10 18:35:00,0.68251,0.68276,0.68246,0.68268,1874800016.0
2006-02-10 18:40:00,0.68273,0.6828,0.68265,0.68272,2334000004.0
2006-02-10 18:45:00,0.68274,0.68289,0.68272,0.68285,1424799997.0
2006-02-10 18:50:00,0.68285,0.68292,0.68265,0.68287,1983400001.0
2006-02-10 18:55:00,0.68286,0.68289,0.68268,0.68275,3254200015.0
2006-02-10 19:00:00,0.68276,0.68292,0.68257,0.68292,2117000005.0
2006-02-10 19:05:00,0.6829,0.68319,0.68278,0.68311,2773799998.0
2006-02-10 19:10:00,0.68311,0.68314,0.68297,0.68298,1443499997.0
2006-02-10 19:15:00,0.68298,0.68304,0.68293,0.68295,2052700014.0
2006-02-10 19:20:00,0.68293,0.68299,0.68265,0.68273,1390799995.0
2006-02-10 19:25:00,0.6827,0.68271,0.68246,0.68266,2258200004.0
2006-02-10 19:30:00,0.68264,0.68286,0.68264,0.6827,2772499993.0
2006-02-10 19:35:00,0.6827,0.68277,0.68262,0.68273,2272800000.0
2006-02-10 19:40:00,0.68271,0.68288,0.68267,0.68277,2033499996.0
2006-02-10 19:45:00,0.6828,0.6828,0.6825,0.68257,888199997.0
2006-02-10 19:50:00,0.68257,0.68271,0.68252,0.68262,1113299989.0
2006-02-10 19:55:00,0.68262,0.68262,0.68232,0.68255,1494499996.0
2006-02-10 20:00:00,0.68261,0.68261,0.68237,0.68237,844200004.0
2006-02-10 20:05:00,0.68238,0.68248,0.68223,0.6823,1328100010.0
2006-02-10 20:10:00,0.68229,0.6823,0.6821,0.68218,2444799982.0
2006-02-10 20:15:00,0.68224,0.68231,0.68214,0.68225,2274599991.0
2006-02-10 20:20:00,0.68228,0.68242,0.68221,0.68235,1560699995.0
2006-02-10 20:25:00,0.68235,0.68242,0.68224,0.68232,2786500010.0
2006-02-10 20:30:00,0.68233,0.68243,0.6823,0.68237,4768099998.0
2006-02-10 20:35:00,0.6824,0.6824,0.6822,0.68221,2703699990.0
2006-02-10 20:40:00,0.6822,0.68238,0.68217,0.68229,2341900015.0
2006-02-10 20:45:00,0.68229,0.68242,0.68227,0.68238,2325799985.0
2006-02-10 20:50:00,0.68238,0.68243,0.68227,0.6824,4124199978.0
2006-02-10 20:55:00,0.68237,0.68237,0.68211,0.68217,5091400004.0
2006-02-10 21:00:00,0.68222,0.68233,0.6821,0.68226,4656399997.0
2006-02-10 21:05:00,0.68223,0.68225,0.68208,0.68212,1938900005.0
2006-02-10 21:10:00,0.6821,0.68215,0.6819,0.6819,1682599990.0
2006-02-10 21:15:00,0.68193,0.68206,0.68184,0.68195,1438599998.0
2006-02-10 21:20:00,0.68199,0.68203,0.68188,0.68195,2671500016.0
2006-02-10 21:25:00,0.682,0.6821,0.68197,0.68197,759800007.0
2006-02-10 21:30:00,0.68196,0.68225,0.68196,0.68213,2162600004.0
2006-02-10 21:35:00,0.68213,0.68219,0.68201,0.68218,980499998.0
2006-02-10 21:40:00,0.68212,0.68233,0.68187,0.68193,1435999995.0
2006-02-10 21:45:00,0.68194,0.68217,0.68176,0.6818,1276599996.0
2006-02-10 21:50:00,0.68183,0.682,0.68168,0.68196,917899997.0
2006-02-10 21:55:00,0.68197,0.68234,0.68196,0.68234,1101000007.0
2006-02-10 22:00:00,0.68242,0.68248,0.6821,0.6821,1944599990.0
2006-02-10 22:05:00,0.68207,0.68214,0.68196,0.68209,949299987.0
2006-02-10 22:10:00,0.68205,0.68222,0.68202,0.68222,957199998.0
2006-02-10 22:15:00,0.68224,0.68239,0.68216,0.68239,1716000005.0
2006-02-10 22:20:00,0.68232,0.68237,0.68203,0.68211,1869999984.0
2006-02-10 22:25:00,0.6821,0.68219,0.68207,0.68214,1184800007.0
2006-02-10 22:30:00,0.68219,0.68227,0.68184,0.68206,975299995.0
2006-02-10 22:35:00,0.68209,0.68231,0.68199,0.68222,1324699994.0
2006-02-10 22:40:00,0.68225,0.68244,0.68219,0.6824,1086099998.0
2006-02-10 22:45:00,0.68243,0.68246,0.68225,0.68237,1043900000.0
2006-02-10 22:50:00,0.6824,0.68243,0.68214,0.68214,617299997.0
2006-02-10 22:55:00,0.68212,0.68221,0.6818,0.6818,840400007.0
2006-02-10 23:00:00,0.68165,0.68222,0.68165,0.68218,850200000.0
2006-02-10 23:05:00,0.6822,0.68232,0.68216,0.68225,884600006.0
2006-02-10 23:10:00,0.68224,0.68233,0.68212,0.68217,705299996.0
2006-02-10 23:15:00,0.68213,0.68221,0.68204,0.68205,738400004.0
2006-02-10 23:20:00,0.68203,0.68211,0.6819,0.6819,553800002.0
2006-02-10 23:25:00,0.68192,0.68199,0.68182,0.68191,516999998.0
2006-02-10 23:30:00,0.68194,0.682,0.68182,0.68187,602700004.0
2006-02-10 23:35:00,0.68192,0.682,0.68185,0.68197,644300000.0
2006-02-10 23:40:00,0.68195,0.68203,0.6819,0.68194,554300004.0
2006-02-10 23:45:00,0.68192,0.6821,0.68192,0.68203,465500000.0
2006-02-10 23:50:00,0.682,0.68217,0.68195,0.68195,702999997.0
2006-02-10 23:55:00,0.68199,0.68225,0.68182,0.68225,831099999.0
2006-02-13 00:00:00,0.68222,0.68238,0.68189,0.68194,888999997.0
2006-02-13 00:05:00,0.68187,0.68214,0.67518,0.67518,680600007.0
2006-02-13 00:10:00,0.67435,0.67435,0.67428,0.67432,333400003.0
2006-02-13 00:15:00,0.67569,0.68207,0.67569,0.68205,546000004.0
2006-02-13 00:20:00,0.682,0.68204,0.68188,0.68197,438500004.0
2006-02-13 00:25:00,0.68197,0.68202,0.68182,0.68182,549400001.0
2006-02-13 00:30:00,0.6819,0.68207,0.68185,0.68205,523500003.0
2006-02-13 00:35:00,0.682,0.68211,0.68199,0.68207,690600005.0
2006-02-13 00:40:00,0.68212,0.6822,0.682,0.68212,641999999.0
2006-02-13 00:45:00,0.68213,0.68225,0.682,0.68212,575699998.0
2006-02-13 00:50:00,0.68216,0.6822,0.68205,0.6821,551999995.0
2006-02-13 00:55:00,0.68212,0.68223,0.6821,0.68212,516399996.0
2006-02-13 01:00:00,0.6821,0.68232,0.6821,0.68231,707499998.0
2006-02-13 01:05:00,0.68228,0.68243,0.68217,0.68242,879999997.0
2006-02-13 01:10:00,0.68244,0.68244,0.68226,0.68228,856799998.0
2006-02-13 01:15:00,0.68225,0.6823,0.68219,0.68225,474200001.0
2006-02-13 01:20:00,0.68225,0.68231,0.6822,0.68225,277700003.0
2006-02-13 01:25:00,0.68228,0.68243,0.68228,0.68235,631099996.0
2006-02-13 01:30:00,0.68231,0.68243,0.68227,0.68237,473199997.0
2006-02-13 01:35:00,0.68238,0.68244,0.6823,0.68242,659100016.0
2006-02-13 01:40:00,0.68238,0.68243,0.68228,0.68237,744999997.0
2006-02-13 01:45:00,0.6824,0.68243,0.68225,0.68235,588200001.0
2006-02-13 01:50:00,0.68236,0.68246,0.68217,0.68223,612699994.0
2006-02-13 01:55:00,0.68221,0.68233,0.68219,0.68227,691500002.0
2006-02-13 02:00:00,0.68225,0.68248,0.68224,0.68247,652300009.0
2006-02-13 02:05:00,0.68246,0.68249,0.68212,0.68212,872399991.0
2006-02-13 02:10:00,0.68215,0.68224,0.68203,0.68209,657700002.0
2006-02-13 02:15:00,0.6821,0.68215,0.68191,0.68195,753999995.0
2006-02-13 02:20:00,0.68197,0.68216,0.68181,0.68216,717699996.0
2006-02-13 02:25:00,0.68216,0.68223,0.682,0.68216,655699998.0
2006-02-13 02:30:00,0.68215,0.68219,0.68206,0.68219,697900004.0
2006-02-13 02:35:00,0.6822,0.6822,0.68198,0.68198,418299999.0
2006-02-13 02:40:00,0.68197,0.68214,0.68187,0.68194,805500003.0
2006-02-13 02:45:00,0.68192,0.68212,0.68186,0.68212,676100002.0
2006-02-13 02:50:00,0.68212,0.68215,0.68207,0.68208,807900000.0
2006-02-13 02:55:00,0.68207,0.68227,0.68204,0.68214,464799998.0
2006-02-13 03:00:00,0.68219,0.68253,0.68213,0.6824,717299996.0
2006-02-13 03:05:00,0.68244,0.68256,0.68238,0.68248,655699993.0
2006-02-13 03:10:00,0.68255,0.68255,0.6824,0.68245,441699995.0
2006-02-13 03:15:00,0.68244,0.68248,0.68216,0.68243,749899999.0
2006-02-13 03:20:00,0.68243,0.68249,0.68238,0.68244,354400006.0
2006-02-13 03:25:00,0.68242,0.6825,0.68239,0.6824,444300006.0
2006-02-13 03:30:00,0.68238,0.68243,0.6823,0.68233,695200003.0
2006-02-13 03:35:00,0.68233,0.68245,0.68231,0.68242,516600001.0
2006-02-13 03:40:00,0.68239,0.68245,0.68239,0.68239,227000000.0
2006-02-13 03:45:00,0.68237,0.68243,0.68235,0.68238,166800001.0
2006-02-13 03:50:00,0.68235,0.68243,0.68235,0.6824,341300009.0
2006-02-13 03:55:00,0.68237,0.68244,0.68233,0.68233,422999996.0
2006-02-13 04:00:00,0.68242,0.68245,0.68237,0.68238,497900000.0
2006-02-13 04:05:00,0.6824,0.68253,0.68238,0.68248,406900002.0
2006-02-13 04:10:00,0.68246,0.68253,0.68231,0.68238,547999995.0
2006-02-13 04:15:00,0.68236,0.68237,0.68222,0.68222,529400008.0
2006-02-13 04:20:00,0.68221,0.6824,0.68217,0.6824,561399996.0
2006-02-13 04:25:00,0.68241,0.68246,0.68234,0.6824,293299999.0
2006-02-13 04:30:00,0.68241,0.68272,0.68241,0.68253,698700003.0
2006-02-13 04:35:00,0.68255,0.68275,0.68249,0.68254,644199995.0
2006-02-13 04:40:00,0.68263,0.68265,0.6825,0.68262,656499994.0
2006-02-13 04:45:00,0.68255,0.68264,0.68254,0.6826,661400003.0
2006-02-13 04:50:00,0.68258,0.68264,0.68253,0.68264,451900001.0
2006-02-13 04:55:00,0.68261,0.6828,0.68258,0.68269,391599998.0
2006-02-13 05:00:00,0.6827,0.68291,0.6827,0.68281,463400005.0
2006-02-13 05:05:00,0.68283,0.68295,0.68275,0.68295,597999993.0
2006-02-13 05:10:00,0.68289,0.68296,0.68278,0.68282,672900001.0
2006-02-13 05:15:00,0.68279,0.68283,0.68275,0.68283,832599994.0
2006-02-13 05:20:00,0.68283,0.68288,0.68283,0.68285,211500001.0
2006-02-13 05:25:00,0.68288,0.68288,0.6828,0.68283,643500002.0
2006-02-13 05:30:00,0.68283,0.68287,0.6828,0.68282,731700006.0
2006-02-13 05:35:00,0.68283,0.68285,0.68259,0.68285,520299998.0
2006-02-13 05:40:00,0.68283,0.68291,0.6828,0.68284,562199997.0
2006-02-13 05:45:00,0.68275,0.68283,0.68266,0.68275,517400004.0
2006-02-13 05:50:00,0.68278,0.6828,0.68265,0.6827,539100000.0
2006-02-13 05:55:00,0.68271,0.68273,0.68256,0.68267,444900007.0
2006-02-13 06:00:00,0.68264,0.68269,0.68255,0.68257,294999999.0
2006-02-13 06:05:00,0.68258,0.6826,0.68243,0.6825,554200000.0
2006-02-13 06:10:00,0.68242,0.68243,0.68235,0.6824,428899998.0
2006-02-13 06:15:00,0.68239,0.68245,0.68235,0.68242,644399998.0
2006-02-13 06:20:00,0.68237,0.68245,0.68235,0.6824,522700000.0
2006-02-13 06:25:00,0.68246,0.68253,0.68238,0.6825,536599997.0
2006-02-13 06:30:00,0.6825,0.68253,0.68245,0.68248,327799999.0
2006-02-13 06:35:00,0.68246,0.68258,0.68245,0.68245,558500003.0
2006-02-13 06:40:00,0.68249,0.68253,0.6824,0.6824,619299998.0
2006-02-13 06:45:00,0.68249,0.68251,0.68235,0.6824,724400003.0
2006-02-13 06:50:00,0.68237,0.6824,0.6822,0.68225,472500000.0
2006-02-13 06:55:00,0.68233,0.68241,0.68224,0.68226,785300009.0
2006-02-13 07:00:00,0.68232,0.68238,0.68223,0.68233,551299999.0
2006-02-13 07:05:00,0.68231,0.68238,0.68226,0.68233,651000002.0
2006-02-13 07:10:00,0.6823,0.68232,0.68217,0.68222,653500001.0
2006-02-13 07:15:00,0.68225,0.68225,0.68215,0.68218,686000007.0
2006-02-13 07:20:00,0.68217,0.68225,0.6821,0.68225,564100005.0
2006-02-13 07:25:00,0.68227,0.68233,0.68205,0.68215,642799999.0
2006-02-13 07:30:00,0.68213,0.6822,0.68207,0.6822,517100000.0
2006-02-13 07:35:00,0.68219,0.68221,0.68212,0.68213,663199998.0
2006-02-13 07:40:00,0.68217,0.68227,0.68214,0.68221,530599998.0
2006-02-13 07:45:00,0.6822,0.68231,0.68208,0.68216,689500002.0
2006-02-13 07:50:00,0.68219,0.68238,0.68215,0.68236,457699996.0
2006-02-13 07:55:00,0.6824,0.68242,0.6823,0.68242,319300000.0
2006-02-13 08:00:00,0.68235,0.6826,0.68235,0.68254,540300001.0
2006-02-13 08:05:00,0.68253,0.68259,0.6825,0.68255,330200000.0
2006-02-13 08:10:00,0.68255,0.68265,0.68248,0.68265,663400004.0
2006-02-13 08:15:00,0.68267,0.68283,0.6826,0.68275,557299998.0
2006-02-13 08:20:00,0.68278,0.68283,0.68264,0.6828,748499997.0
2006-02-13 08:25:00,0.68275,0.68286,0.68263,0.68278,821800000.0
2006-02-13 08:30:00,0.6827,0.68277,0.68265,0.68275,653199994.0
2006-02-13 08:35:00,0.68274,0.68283,0.68267,0.6828,607699990.0
2006-02-13 08:40:00,0.68272,0.68288,0.68271,0.68285,543099999.0
2006-02-13 08:45:00,0.68282,0.68291,0.68266,0.68289,764500001.0
2006-02-13 08:50:00,0.68292,0.68298,0.68285,0.68288,605000001.0
2006-02-13 08:55:00,0.68292,0.68299,0.68285,0.68291,772700001.0
2006-02-13 09:00:00,0.68291,0.683,0.68285,0.68293,677599991.0
2006-02-13 09:05:00,0.68298,0.68303,0.68288,0.68302,633500005.0
2006-02-13 09:10:00,0.68304,0.68314,0.68302,0.68305,616600001.0
2006-02-13 09:15:00,0.68307,0.6834,0.68307,0.6834,493500005.0
2006-02-13 09:20:00,0.68345,0.68347,0.6832,0.68323,522400007.0
2006-02-13 09:25:00,0.68325,0.6834,0.68314,0.68339,742999992.0
2006-02-13 09:30:00,0.68336,0.68356,0.68326,0.6833,652999998.0
2006-02-13 09:35:00,0.68335,0.68341,0.68326,0.68327,765999994.0
2006-02-13 09:40:00,0.68326,0.68355,0.68326,0.68337,561399998.0
2006-02-13 09:45:00,0.68341,0.68345,0.68329,0.68332,928900002.0
2006-02-13 09:50:00,0.68338,0.68368,0.68338,0.68365,516200000.0
2006-02-13 09:55:00,0.68358,0.68358,0.68307,0.68307,774399994.0
2006-02-13 10:00:00,0.68314,0.6832,0.6829,0.683,1185099999.0
2006-02-13 10:05:00,0.68304,0.68332,0.68304,0.68328,682099999.0
2006-02-13 10:10:00,0.68325,0.68327,0.68313,0.68322,649299995.0
2006-02-13 10:15:00,0.68333,0.6836,0.68332,0.68355,868700004.0
2006-02-13 10:20:00,0.68355,0.68366,0.6835,0.6835,426399998.0
2006-02-13 10:25:00,0.6834,0.6834,0.68308,0.68308,801900002.0
2006-02-13 10:30:00,0.68309,0.68328,0.68309,0.6832,809600002.0
2006-02-13 10:35:00,0.68321,0.6836,0.68316,0.6836,649799999.0
2006-02-13 10:40:00,0.68365,0.68369,0.68346,0.68362,706300002.0
2006-02-13 10:45:00,0.68365,0.68392,0.68361,0.68371,810400001.0
2006-02-13 10:50:00,0.68366,0.68373,0.68346,0.68365,534500003.0
2006-02-13 10:55:00,0.68371,0.68387,0.68353,0.68387,796200006.0
2006-02-13 11:00:00,0.68388,0.6839,0.68373,0.68386,798800003.0
2006-02-13 11:05:00,0.68381,0.68384,0.68371,0.68381,930200001.0
2006-02-13 11:10:00,0.68375,0.68388,0.68364,0.68379,789799998.0
2006-02-13 11:15:00,0.68382,0.68382,0.68304,0.68318,779900004.0
2006-02-13 11:20:00,0.68319,0.68357,0.68315,0.68357,636999998.0
2006-02-13 11:25:00,0.68368,0.68389,0.68352,0.68362,967499998.0
2006-02-13 11:30:00,0.68358,0.68358,0.68321,0.68335,655500002.0
2006-02-13 11:35:00,0.68338,0.6834,0.68314,0.68334,830900001.0
2006-02-13 11:40:00,0.6834,0.68362,0.68336,0.68359,702700004.0
2006-02-13 11:45:00,0.68357,0.68371,0.68353,0.6837,1010299997.0
2006-02-13 11:50:00,0.68361,0.68365,0.68352,0.68358,680700003.0
2006-02-13 11:55:00,0.68364,0.68375,0.68354,0.68373,691799998.0
2006-02-13 12:00:00,0.68364,0.6838,0.68361,0.68369,614900007.0
2006-02-13 12:05:00,0.68366,0.68366,0.68355,0.68357,682100001.0
2006-02-13 12:10:00,0.68359,0.68362,0.6834,0.68353,712699999.0
2006-02-13 12:15:00,0.68351,0.68358,0.68342,0.6835,695900001.0
2006-02-13 12:20:00,0.68356,0.68359,0.68348,0.68351,543499998.0
2006-02-13 12:25:00,0.68351,0.68358,0.6834,0.68352,971599994.0
2006-02-13 12:30:00,0.68346,0.6836,0.68344,0.6836,558800002.0
2006-02-13 12:35:00,0.6836,0.68368,0.68356,0.6836,610400008.0
2006-02-13 12:40:00,0.68352,0.68364,0.68352,0.68354,778699988.0
2006-02-13 12:45:00,0.68355,0.68366,0.6835,0.68359,750100000.0
2006-02-13 12:50:00,0.68362,0.68368,0.68353,0.68359,648099997.0
2006-02-13 12:55:00,0.68354,0.68355,0.68321,0.68321,583700004.0
2006-02-13 13:00:00,0.6832,0.68359,0.68313,0.68355,716599997.0
2006-02-13 13:05:00,0.68354,0.68381,0.68354,0.68381,623399992.0
2006-02-13 13:10:00,0.68377,0.68383,0.68369,0.68381,728200001.0
2006-02-13 13:15:00,0.68373,0.68394,0.68373,0.68383,941599996.0
2006-02-13 13:20:00,0.68376,0.68377,0.68365,0.68376,451900002.0
2006-02-13 13:25:00,0.68373,0.68397,0.68361,0.68395,847399995.0
2006-02-13 13:30:00,0.68393,0.68393,0.68376,0.68387,584500001.0
2006-02-13 13:35:00,0.68385,0.68393,0.68373,0.68377,653499991.0
2006-02-13 13:40:00,0.68374,0.68393,0.68374,0.6838,672699999.0
2006-02-13 13:45:00,0.68376,0.68376,0.68325,0.68331,890300005.0
2006-02-13 13:50:00,0.68327,0.6835,0.68327,0.6834,730500006.0
2006-02-13 13:55:00,0.68336,0.68336,0.68314,0.6832,600699999.0
2006-02-13 14:00:00,0.68308,0.68335,0.68303,0.68327,665300003.0
2006-02-13 14:05:00,0.6832,0.68338,0.6832,0.68326,988699999.0
2006-02-13 14:10:00,0.68333,0.68358,0.68331,0.68358,668100005.0
2006-02-13 14:15:00,0.68364,0.68383,0.68364,0.68372,560800003.0
2006-02-13 14:20:00,0.68368,0.6837,0.68349,0.68355,738599999.0
2006-02-13 14:25:00,0.68355,0.68357,0.68344,0.68344,973500008.0
2006-02-13 14:30:00,0.68341,0.68351,0.68339,0.68347,563999997.0
2006-02-13 14:35:00,0.68344,0.68362,0.68344,0.68352,589400001.0
2006-02-13 14:40:00,0.68352,0.68361,0.68343,0.68358,460200000.0
2006-02-13 14:45:00,0.68359,0.68365,0.68345,0.68363,710600003.0
2006-02-13 14:50:00,0.68359,0.68365,0.68348,0.6836,823499993.0
2006-02-13 14:55:00,0.6836,0.6836,0.68334,0.6834,728399993.0
2006-02-13 15:00:00,0.68338,0.68346,0.6833,0.68342,820000007.0
2006-02-13 15:05:00,0.68342,0.68351,0.68335,0.68342,766900005.0
2006-02-13 15:10:00,0.68345,0.68361,0.68343,0.68349,612600008.0
2006-02-13 15:15:00,0.6835,0.68359,0.68339,0.68339,630299998.0
2006-02-13 15:20:00,0.68342,0.68378,0.68341,0.68373,650900000.0
2006-02-13 15:25:00,0.68393,0.68423,0.6835,0.68354,698099998.0
2006-02-13 15:30:00,0.68351,0.6836,0.68341,0.68347,691200001.0
2006-02-13 15:35:00,0.68353,0.68353,0.68335,0.68342,948700006.0
2006-02-13 15:40:00,0.68346,0.68349,0.68332,0.6834,575900001.0
2006-02-13 15:45:00,0.68338,0.68354,0.68333,0.68347,565100010.0
2006-02-13 15:50:00,0.68348,0.68353,0.68325,0.68327,561299998.0
2006-02-13 15:55:00,0.68326,0.68337,0.68319,0.68322,541100003.0
2006-02-13 16:00:00,0.68318,0.68334,0.68313,0.68324,900899997.0
2006-02-13 16:05:00,0.68318,0.6833,0.68302,0.68304,772699994.0
2006-02-13 16:10:00,0.68303,0.68314,0.6829,0.68304,649500005.0
2006-02-13 16:15:00,0.68308,0.68339,0.68302,0.68339,850900001.0
2006-02-13 16:20:00,0.68332,0.68348,0.68325,0.68337,648200003.0
2006-02-13 16:25:00,0.68341,0.68369,0.68341,0.68349,830200001.0
2006-02-13 16:30:00,0.68352,0.68353,0.68332,0.68343,336400001.0
2006-02-13 16:35:00,0.68348,0.68348,0.68333,0.68336,695200006.0
2006-02-13 16:40:00,0.6833,0.6835,0.68327,0.68342,706700002.0
2006-02-13 16:45:00,0.6834,0.68348,0.68333,0.68345,905199997.0
2006-02-13 16:50:00,0.68343,0.68366,0.68337,0.68344,620200005.0
2006-02-13 16:55:00,0.68343,0.68344,0.68312,0.68312,926399998.0
2006-02-13 17:00:00,0.6831,0.6831,0.68275,0.68278,781399999.0
2006-02-13 17:05:00,0.68272,0.68298,0.68267,0.68295,890599997.0
2006-02-13 17:10:00,0.68313,0.68319,0.68298,0.68308,562499999.0
2006-02-13 17:15:00,0.68307,0.6834,0.68304,0.6833,800700009.0
2006-02-13 17:20:00,0.68336,0.68342,0.68318,0.68324,763400006.0
2006-02-13 17:25:00,0.68314,0.68336,0.68314,0.6833,636799999.0
2006-02-13 17:30:00,0.68328,0.68328,0.683,0.68321,642400007.0
2006-02-13 17:35:00,0.68326,0.68331,0.68303,0.68326,638599997.0
2006-02-13 17:40:00,0.68326,0.68339,0.68318,0.68335,709500000.0
2006-02-13 17:45:00,0.68328,0.6834,0.68319,0.68335,879299992.0
2006-02-13 17:50:00,0.68333,0.68334,0.68307,0.68312,855599998.0
2006-02-13 17:55:00,0.68309,0.68319,0.68302,0.68302,886199997.0
2006-02-13 18:00:00,0.68301,0.68319,0.68287,0.68298,5546899995.0
2006-02-13 18:05:00,0.68293,0.6831,0.68286,0.68292,5688299991.0
2006-02-13 18:10:00,0.6829,0.68303,0.68281,0.6829,5490299972.0
2006-02-13 18:15:00,0.68292,0.68295,0.6827,0.68273,5374000023.0
2006-02-13 18:20:00,0.68273,0.68281,0.68263,0.68263,4893300011.0
2006-02-13 18:25:00,0.68263,0.68272,0.68247,0.68264,3966699986.0
2006-02-13 18:30:00,0.68263,0.68273,0.68244,0.68246,4110599997.0
2006-02-13 18:35:00,0.68248,0.68258,0.68242,0.68252,2119900005.0
2006-02-13 18:40:00,0.68253,0.68271,0.68244,0.68256,2773800000.0
2006-02-13 18:45:00,0.68253,0.68267,0.68249,0.68265,1290300000.0
2006-02-13 18:50:00,0.68265,0.68278,0.6826,0.68265,1683500002.0
2006-02-13 18:55:00,0.68262,0.68268,0.68253,0.68254,3266600013.0
2006-02-13 19:00:00,0.6825,0.68259,0.68247,0.6825,1911400004.0
2006-02-13 19:05:00,0.68248,0.68266,0.68248,0.68263,2907999991.0
2006-02-13 19:10:00,0.68265,0.68265,0.6825,0.68253,1233499992.0
2006-02-13 19:15:00,0.68252,0.68275,0.68243,0.68275,1835700011.0
2006-02-13 19:20:00,0.68271,0.68287,0.68267,0.68287,1638499981.0
2006-02-13 19:25:00,0.68289,0.68296,0.68275,0.68277,1760399997.0
2006-02-13 19:30:00,0.68275,0.68284,0.68269,0.68282,2622000000.0
2006-02-13 19:35:00,0.68283,0.68287,0.68255,0.6826,2673500014.0
2006-02-13 19:40:00,0.68257,0.68273,0.68257,0.68267,2180500009.0
2006-02-13 19:45:00,0.6827,0.6828,0.68267,0.68277,948899998.0
2006-02-13 19:50:00,0.68281,0.6829,0.68275,0.68286,1365700004.0
2006-02-13 19:55:00,0.68287,0.68288,0.68278,0.68279,1655500014.0
2006-02-13 20:00:00,0.68285,0.68293,0.68282,0.68285,1071600002.0
2006-02-13 20:05:00,0.68285,0.68295,0.68275,0.68283,1527499995.0
2006-02-13 20:10:00,0.68282,0.68286,0.68258,0.68268,2327300016.0
2006-02-13 20:15:00,0.68268,0.68285,0.68261,0.68278,2167399990.0
2006-02-13 20:20:00,0.68283,0.68284,0.68261,0.6827,1614499985.0
2006-02-13 20:25:00,0.68276,0.68296,0.68275,0.68287,3053199994.0
2006-02-13 20:30:00,0.68288,0.68298,0.68286,0.68287,4416799992.0
2006-02-13 20:35:00,0.6829,0.68294,0.68281,0.68284,2646400002.0
2006-02-13 20:40:00,0.68288,0.68298,0.68271,0.68287,2371600014.0
2006-02-13 20:45:00,0.6829,0.68298,0.68283,0.68295,2389799998.0
2006-02-13 20:50:00,0.68295,0.68302,0.68288,0.683,4262500005.0
2006-02-13 20:55:00,0.683,0.68308,0.6829,0.68295,4675399994.0
2006-02-13 21:00:00,0.68299,0.68305,0.68284,0.68287,4188199984.0
2006-02-13 21:05:00,0.68287,0.68299,0.68287,0.68292,1969199995.0
2006-02-13 21:10:00,0.68292,0.68298,0.68287,0.68288,1724500002.0
2006-02-13 21:15:00,0.68289,0.68298,0.68285,0.68295,1831299999.0
2006-02-13 21:20:00,0.68299,0.68304,0.68288,0.68299,2844499991.0
2006-02-13 21:25:00,0.68302,0.68302,0.68292,0.68292,946099998.0
2006-02-13 21:30:00,0.68291,0.68309,0.68291,0.68299,1809999998.0
2006-02-13 21:35:00,0.68302,0.68307,0.6828,0.68304,1051899995.0
2006-02-13 21:40:00,0.68297,0.68314,0.68297,0.6831,1379399997.0
2006-02-13 21:45:00,0.6831,0.68324,0.6831,0.68315,1030000000.0
2006-02-13 21:50:00,0.68313,0.68328,0.68313,0.68322,1068700012.0
2006-02-13 21:55:00,0.68322,0.68342,0.6832,0.68341,1075000000.0
2006-02-13 22:00:00,0.68338,0.68346,0.6833,0.68333,1572799985.0
2006-02-13 22:05:00,0.6833,0.68335,0.68321,0.6833,1047099989.0
2006-02-13 22:10:00,0.68325,0.68329,0.6831,0.68328,855999989.0
2006-02-13 22:15:00,0.6833,0.68333,0.68317,0.68319,1404299997.0
2006-02-13 22:20:00,0.68318,0.68318,0.68308,0.68312,1431400006.0
2006-02-13 22:25:00,0.6831,0.68319,0.6831,0.68315,1023500005.0
2006-02-13 22:30:00,0.6832,0.68341,0.6832,0.68331,766499995.0
2006-02-13 22:35:00,0.68332,0.68337,0.68316,0.68318,876999993.0
2006-02-13 22:40:00,0.68319,0.68331,0.68312,0.68322,1102600002.0
2006-02-13 22:45:00,0.68325,0.68327,0.68315,0.68318,693100002.0
2006-02-13 22:50:00,0.68325,0.68332,0.6832,0.68326,459299996.0
2006-02-13 22:55:00,0.68328,0.68328,0.68303,0.68303,1369399996.0
2006-02-13 23:00:00,0.68296,0.68329,0.68296,0.68323,971400002.0
2006-02-13 23:05:00,0.68324,0.68338,0.68322,0.68327,468500001.0
2006-02-13 23:10:00,0.68325,0.68331,0.6832,0.68327,594599992.0
2006-02-13 23:15:00,0.68328,0.68337,0.68318,0.68323,518399992.0
2006-02-13 23:20:00,0.68323,0.68329,0.6832,0.68327,584799998.0
2006-02-13 23:25:00,0.68328,0.68334,0.68317,0.6832,436400002.0
2006-02-13 23:30:00,0.68323,0.68328,0.68317,0.68321,761599997.0
2006-02-13 23:35:00,0.68325,0.68332,0.6832,0.68325,419399997.0
2006-02-13 23:40:00,0.68327,0.68327,0.68313,0.68326,429499997.0
2006-02-13 23:45:00,0.68327,0.6833,0.68316,0.68322,435200000.0
2006-02-13 23:50:00,0.68326,0.68335,0.6832,0.6832,633599995.0
2006-02-13 23:55:00,0.68325,0.68326,0.68289,0.6832,650100003.0
2006-02-14 00:00:00,0.68317,0.68338,0.68301,0.68323,710699999.0
2006-02-14 00:05:00,0.68329,0.68346,0.68295,0.68319,826399997.0
2006-02-14 00:10:00,0.68327,0.68357,0.68305,0.68327,867700012.0
2006-02-14 00:15:00,0.68332,0.68338,0.68287,0.68287,588400001.0
2006-02-14 00:20:00,0.68282,0.68315,0.68282,0.68312,544900000.0
2006-02-14 00:25:00,0.68312,0.68321,0.68306,0.68308,589300010.0
2006-02-14 00:30:00,0.68315,0.68328,0.68307,0.68325,589100006.0
2006-02-14 00:35:00,0.6832,0.68335,0.68305,0.6831,699800000.0
2006-02-14 00:40:00,0.68312,0.68332,0.68308,0.68323,709499995.0
2006-02-14 00:45:00,0.68323,0.68328,0.68318,0.6832,670599999.0
2006-02-14 00:50:00,0.68325,0.68338,0.6832,0.68332,294400002.0
2006-02-14 00:55:00,0.68335,0.68336,0.68322,0.68328,458299993.0
2006-02-14 01:00:00,0.68322,0.68333,0.68322,0.68326,645400004.0
2006-02-14 01:05:00,0.68323,0.68341,0.6832,0.68341,797800002.0
2006-02-14 01:10:00,0.68343,0.68343,0.68322,0.68324,766599997.0
2006-02-14 01:15:00,0.68321,0.68335,0.68316,0.6832,717999993.0
2006-02-14 01:20:00,0.6832,0.68323,0.68312,0.68323,461599997.0
2006-02-14 01:25:00,0.6832,0.68322,0.68296,0.68302,582600007.0
2006-02-14 01:30:00,0.68297,0.68307,0.68287,0.68296,564000001.0
2006-02-14 01:35:00,0.683,0.68327,0.683,0.68319,689600004.0
2006-02-14 01:40:00,0.68311,0.68318,0.68302,0.68307,853299999.0
2006-02-14 01:45:00,0.68309,0.68318,0.68298,0.68315,822699999.0
2006-02-14 01:50:00,0.68316,0.68322,0.68305,0.68309,609799998.0
2006-02-14 01:55:00,0.68309,0.68315,0.68306,0.68308,737999998.0
2006-02-14 02:00:00,0.68303,0.6832,0.68303,0.68318,702400011.0
2006-02-14 02:05:00,0.68315,0.68319,0.68303,0.68303,813899996.0
2006-02-14 02:10:00,0.68304,0.68311,0.68285,0.68293,730800001.0
2006-02-14 02:15:00,0.68293,0.68316,0.68289,0.68313,977099998.0
2006-02-14 02:20:00,0.68311,0.68322,0.6831,0.68316,790399995.0
2006-02-14 02:25:00,0.68317,0.6832,0.68304,0.68315,763200007.0
2006-02-14 02:30:00,0.68308,0.6833,0.68302,0.68325,710899999.0
2006-02-14 02:35:00,0.68328,0.68332,0.68307,0.68316,560800001.0
2006-02-14 02:40:00,0.68322,0.68323,0.68293,0.68308,715500004.0
2006-02-14 02:45:00,0.68303,0.68303,0.6829,0.68296,614199993.0
2006-02-14 02:50:00,0.68295,0.68304,0.6829,0.6829,798799996.0
2006-02-14 02:55:00,0.68289,0.68304,0.68284,0.6829,545899999.0
2006-02-14 03:00:00,0.68299,0.68308,0.68297,0.68299,364799995.0
2006-02-14 03:05:00,0.68302,0.68309,0.68292,0.68294,446500006.0
2006-02-14 03:10:00,0.68298,0.68312,0.68296,0.6831,523399997.0
2006-02-14 03:15:00,0.68317,0.68326,0.68309,0.68313,472499998.0
2006-02-14 03:20:00,0.6831,0.68314,0.68298,0.68314,305099998.0
2006-02-14 03:25:00,0.6831,0.68322,0.68306,0.6831,420900004.0
2006-02-14 03:30:00,0.68308,0.68315,0.68307,0.68313,339900000.0
2006-02-14 03:35:00,0.68313,0.68315,0.68303,0.6831,554200008.0
2006-02-14 03:40:00,0.68309,0.68318,0.68306,0.68318,586400001.0
2006-02-14 03:45:00,0.68319,0.68321,0.68308,0.68308,509600005.0
2006-02-14 03:50:00,0.68308,0.68325,0.68305,0.68312,321600000.0
2006-02-14 03:55:00,0.68308,0.68311,0.68293,0.68293,555200010.0
2006-02-14 04:00:00,0.68302,0.68305,0.68293,0.68293,506500000.0
2006-02-14 04:05:00,0.68295,0.6831,0.68293,0.6831,133400003.0
2006-02-14 04:10:00,0.68313,0.68316,0.683,0.68314,518499996.0
2006-02-14 04:15:00,0.68324,0.68329,0.68308,0.68316,618200003.0
2006-02-14 04:20:00,0.68321,0.68335,0.68318,0.68325,555700006.0
2006-02-14 04:25:00,0.68328,0.68345,0.68326,0.68339,646100000.0
2006-02-14 04:30:00,0.68339,0.68343,0.6833,0.68343,699700008.0
2006-02-14 04:35:00,0.68343,0.6835,0.68331,0.68335,468499995.0
2006-02-14 04:40:00,0.68342,0.68355,0.68334,0.68341,707899994.0
2006-02-14 04:45:00,0.68321,0.68351,0.68295,0.6834,674100002.0
2006-02-14 04:50:00,0.68337,0.68343,0.6833,0.68343,513399998.0
2006-02-14 04:55:00,0.68341,0.68344,0.68336,0.68338,380899998.0
2006-02-14 05:00:00,0.68335,0.68348,0.68335,0.68343,723800002.0
2006-02-14 05:05:00,0.68346,0.68348,0.68338,0.68348,350799996.0
2006-02-14 05:10:00,0.68344,0.6835,0.68334,0.68337,725400001.0
2006-02-14 05:15:00,0.68341,0.68348,0.68326,0.68342,710599996.0
2006-02-14 05:20:00,0.68343,0.68348,0.68335,0.68335,314100002.0
2006-02-14 05:25:00,0.6834,0.68342,0.68335,0.68338,376499995.0
2006-02-14 05:30:00,0.68338,0.68344,0.6833,0.68332,756300002.0
2006-02-14 05:35:00,0.68335,0.68342,0.6833,0.6834,259600004.0
2006-02-14 05:40:00,0.68348,0.6835,0.68338,0.68347,357900005.0
2006-02-14 05:45:00,0.68342,0.68346,0.6833,0.6833,755600002.0
2006-02-14 05:50:00,0.68335,0.68344,0.68299,0.68311,647400002.0
2006-02-14 05:55:00,0.6832,0.68332,0.68317,0.68332,473999992.0
2006-02-14 06:00:00,0.68331,0.68338,0.68327,0.68332,342600001.0
2006-02-14 06:05:00,0.68328,0.68345,0.68327,0.68333,579700007.0
2006-02-14 06:10:00,0.68332,0.68342,0.68329,0.6834,579800004.0
2006-02-14 06:15:00,0.68336,0.68343,0.6833,0.68341,532599994.0
2006-02-14 06:20:00,0.68335,0.68344,0.68327,0.68328,721299999.0
2006-02-14 06:25:00,0.68325,0.68333,0.68321,0.68326,609099998.0
2006-02-14 06:30:00,0.68325,0.68331,0.68317,0.68325,402299997.0
2006-02-14 06:35:00,0.68325,0.68325,0.68307,0.68307,316800002.0
2006-02-14 06:40:00,0.68308,0.68326,0.68305,0.6832,651100008.0
2006-02-14 06:45:00,0.68329,0.68338,0.68322,0.68334,632599998.0
2006-02-14 06:50:00,0.68326,0.68326,0.68312,0.68315,384000004.0
2006-02-14 06:55:00,0.68318,0.68331,0.68314,0.68331,826100004.0
2006-02-14 07:00:00,0.68323,0.68333,0.6832,0.68327,470800003.0
2006-02-14 07:05:00,0.68328,0.68341,0.68324,0.68335,545600002.0
2006-02-14 07:10:00,0.68332,0.68351,0.68332,0.68342,588499996.0
2006-02-14 07:15:00,0.68348,0.68358,0.68341,0.68343,715199988.0
2006-02-14 07:20:00,0.68346,0.68354,0.68344,0.68348,471299991.0
2006-02-14 07:25:00,0.68346,0.68347,0.68337,0.68345,545199999.0
2006-02-14 07:30:00,0.68344,0.68358,0.6834,0.6835,932999997.0
2006-02-14 07:35:00,0.68353,0.6836,0.68344,0.68346,614300000.0
2006-02-14 07:40:00,0.68349,0.68352,0.68343,0.68351,655799994.0
2006-02-14 07:45:00,0.68349,0.6836,0.68344,0.6835,468599996.0
2006-02-14 07:50:00,0.68351,0.68359,0.68348,0.6835,535899994.0
2006-02-14 07:55:00,0.68354,0.6836,0.68344,0.68347,549100003.0
2006-02-14 08:00:00,0.68342,0.68348,0.6834,0.68345,721600003.0
2006-02-14 08:05:00,0.68337,0.68349,0.68331,0.68345,359900007.0
2006-02-14 08:10:00,0.68344,0.68355,0.68338,0.6835,651900000.0
2006-02-14 08:15:00,0.68357,0.68373,0.68337,0.68337,678700001.0
2006-02-14 08:20:00,0.68339,0.68352,0.68335,0.6835,876200005.0
2006-02-14 08:25:00,0.68344,0.68356,0.68339,0.68348,705699989.0
2006-02-14 08:30:00,0.68345,0.68372,0.68345,0.6837,808299990.0
2006-02-14 08:35:00,0.68367,0.68372,0.68353,0.6837,598900002.0
2006-02-14 08:40:00,0.68366,0.68376,0.6833,0.68337,592800004.0
2006-02-14 08:45:00,0.68327,0.68338,0.68322,0.68335,1005600004.0
2006-02-14 08:50:00,0.68338,0.6835,0.68332,0.68337,783100002.0
2006-02-14 08:55:00,0.68342,0.68342,0.68324,0.68333,818499996.0
2006-02-14 09:00:00,0.6833,0.68332,0.68316,0.68332,713299993.0
2006-02-14 09:05:00,0.68333,0.68364,0.68322,0.68364,926800007.0
2006-02-14 09:10:00,0.6837,0.68375,0.68329,0.6834,967800006.0
2006-02-14 09:15:00,0.6834,0.68374,0.68333,0.68374,575800002.0
2006-02-14 09:20:00,0.68371,0.68377,0.68328,0.68336,757700003.0
2006-02-14 09:25:00,0.68336,0.68336,0.68318,0.68329,800799994.0
2006-02-14 09:30:00,0.68328,0.68342,0.6832,0.68321,660700004.0
2006-02-14 09:35:00,0.68324,0.68332,0.68308,0.68331,544700006.0
2006-02-14 09:40:00,0.68331,0.68356,0.68331,0.68332,689000002.0
2006-02-14 09:45:00,0.68338,0.6834,0.68321,0.68323,879999999.0
2006-02-14 09:50:00,0.68324,0.68333,0.68314,0.6833,522599999.0
2006-02-14 09:55:00,0.68324,0.68338,0.68313,0.68338,636300001.0
2006-02-14 10:00:00,0.68326,0.6833,0.68315,0.68328,796799998.0
2006-02-14 10:05:00,0.68327,0.68343,0.68323,0.68337,804500005.0
2006-02-14 10:10:00,0.68341,0.68347,0.68336,0.6834,442400005.0
2006-02-14 10:15:00,0.68338,0.68338,0.68316,0.68329,711300001.0
2006-02-14 10:20:00,0.68329,0.68348,0.68323,0.6834,615099988.0
2006-02-14 10:25:00,0.68335,0.68349,0.68335,0.68348,843299995.0
2006-02-14 10:30:00,0.68349,0.68356,0.68343,0.68351,580399994.0
2006-02-14 10:35:00,0.68353,0.6836,0.6834,0.68342,702499996.0
2006-02-14 10:40:00,0.68349,0.68379,0.68349,0.68375,900999992.0
2006-02-14 10:45:00,0.68373,0.68381,0.68352,0.68357,624300009.0
2006-02-14 10:50:00,0.68358,0.68368,0.68354,0.68365,656400000.0
2006-02-14 10:55:00,0.68363,0.68389,0.68363,0.68386,1052499999.0
2006-02-14 11:00:00,0.68383,0.68386,0.68376,0.68381,597799995.0
2006-02-14 11:05:00,0.68373,0.68384,0.68364,0.68375,579000000.0
2006-02-14 11:10:00,0.68374,0.6839,0.68369,0.68377,744300008.0
2006-02-14 11:15:00,0.68385,0.68387,0.68362,0.68375,963599992.0
2006-02-14 11:20:00,0.68374,0.6838,0.68363,0.6837,673899992.0
2006-02-14 11:25:00,0.68365,0.68374,0.68357,0.68357,850599994.0
2006-02-14 11:30:00,0.68375,0.68465,0.68375,0.6846,587799996.0
2006-02-14 11:35:00,0.68465,0.68512,0.68458,0.6851,601800003.0
2006-02-14 11:40:00,0.68507,0.68519,0.68501,0.6851,715099994.0
2006-02-14 11:45:00,0.68505,0.6851,0.68487,0.68505,789000004.0
2006-02-14 11:50:00,0.685,0.68515,0.685,0.68515,898200000.0
2006-02-14 11:55:00,0.68514,0.68551,0.68507,0.68538,831899990.0
2006-02-14 12:00:00,0.6853,0.68548,0.68526,0.68536,856200008.0
2006-02-14 12:05:00,0.6854,0.68569,0.6854,0.68552,959399993.0
2006-02-14 12:10:00,0.68554,0.68557,0.68537,0.68542,573500000.0
2006-02-14 12:15:00,0.68541,0.6855,0.68533,0.68533,654599987.0
2006-02-14 12:20:00,0.68532,0.68532,0.68497,0.685,836099987.0
2006-02-14 12:25:00,0.685,0.68517,0.68494,0.68517,791699986.0
2006-02-14 12:30:00,0.68516,0.68522,0.68503,0.68511,544799997.0
2006-02-14 12:35:00,0.68513,0.68531,0.6851,0.6852,786799996.0
2006-02-14 12:40:00,0.68513,0.6852,0.68503,0.68514,666400006.0
2006-02-14 12:45:00,0.68517,0.68517,0.68502,0.68505,528500003.0
2006-02-14 12:50:00,0.68508,0.68515,0.68501,0.68509,683299995.0
2006-02-14 12:55:00,0.68512,0.68515,0.68504,0.6851,683600009.0
2006-02-14 13:00:00,0.68513,0.68552,0.68507,0.68529,693100004.0
2006-02-14 13:05:00,0.6853,0.68536,0.68513,0.68536,770999989.0
2006-02-14 13:10:00,0.68531,0.68533,0.68521,0.68526,593500001.0
2006-02-14 13:15:00,0.6852,0.68537,0.68518,0.68525,774599996.0
2006-02-14 13:20:00,0.68529,0.68553,0.68529,0.68542,559200001.0
2006-02-14 13:25:00,0.68541,0.68567,0.68541,0.6856,892199998.0
2006-02-14 13:30:00,0.68559,0.68568,0.68554,0.68558,602199996.0
2006-02-14 13:35:00,0.68555,0.68573,0.68554,0.68567,812700003.0
2006-02-14 13:40:00,0.68569,0.68569,0.68535,0.68543,601699989.0
2006-02-14 13:45:00,0.68542,0.68556,0.68537,0.68541,693799991.0
2006-02-14 13:50:00,0.6854,0.68558,0.6854,0.68553,815499995.0
2006-02-14 13:55:00,0.68553,0.68556,0.68541,0.68549,776799995.0
2006-02-14 14:00:00,0.68538,0.68574,0.68538,0.68556,810800008.0
2006-02-14 14:05:00,0.68551,0.68567,0.6855,0.68559,616400000.0
2006-02-14 14:10:00,0.6856,0.68581,0.68556,0.6857,693799990.0
2006-02-14 14:15:00,0.68571,0.68578,0.68563,0.68575,458600000.0
2006-02-14 14:20:00,0.68577,0.68589,0.68569,0.68585,837600005.0
2006-02-14 14:25:00,0.68587,0.68604,0.68574,0.68575,1037500014.0
2006-02-14 14:30:00,0.68569,0.6858,0.68569,0.68575,874400003.0
2006-02-14 14:35:00,0.68571,0.68591,0.68571,0.68587,544399999.0
2006-02-14 14:40:00,0.6859,0.68603,0.68584,0.68598,590000004.0
2006-02-14 14:45:00,0.68598,0.68598,0.6858,0.68588,876200001.0
2006-02-14 14:50:00,0.68586,0.68587,0.68567,0.68577,581100003.0
2006-02-14 14:55:00,0.68578,0.6858,0.68561,0.68578,507699999.0
2006-02-14 15:00:00,0.68581,0.68594,0.68571,0.6859,763700004.0
2006-02-14 15:05:00,0.68592,0.68593,0.68575,0.6858,870500002.0
2006-02-14 15:10:00,0.6858,0.68587,0.68564,0.68565,500400000.0
2006-02-14 15:15:00,0.68562,0.68573,0.68547,0.68547,701199997.0
2006-02-14 15:20:00,0.68552,0.68571,0.68546,0.6857,688600000.0
2006-02-14 15:25:00,0.68567,0.68572,0.6856,0.6856,538400003.0
2006-02-14 15:30:00,0.68564,0.68573,0.68514,0.68545,737100002.0
2006-02-14 15:35:00,0.6855,0.68558,0.68526,0.68539,730899994.0
2006-02-14 15:40:00,0.68549,0.68565,0.68532,0.68534,743499999.0
2006-02-14 15:45:00,0.6853,0.68575,0.68525,0.68551,683299998.0
2006-02-14 15:50:00,0.68554,0.68563,0.68537,0.68547,678900003.0
2006-02-14 15:55:00,0.68545,0.68561,0.68544,0.68558,616500001.0
2006-02-14 16:00:00,0.68563,0.68594,0.68557,0.6858,638200009.0
2006-02-14 16:05:00,0.68571,0.68589,0.68571,0.68583,797400001.0
2006-02-14 16:10:00,0.68576,0.68587,0.68574,0.68586,724300006.0
2006-02-14 16:15:00,0.68595,0.68615,0.68591,0.68615,712899996.0
2006-02-14 16:20:00,0.68612,0.68612,0.68584,0.68601,901500005.0
2006-02-14 16:25:00,0.68603,0.68608,0.68585,0.68594,983899991.0
2006-02-14 16:30:00,0.68595,0.68602,0.68591,0.68595,651899999.0
2006-02-14 16:35:00,0.68602,0.68605,0.68588,0.68597,589500000.0
2006-02-14 16:40:00,0.68592,0.68616,0.68586,0.68616,876000002.0
2006-02-14 16:45:00,0.68622,0.68635,0.68611,0.68619,1002300000.0
2006-02-14 16:50:00,0.68618,0.6863,0.6861,0.68615,497100007.0
2006-02-14 16:55:00,0.68614,0.68621,0.68598,0.68602,680399999.0
2006-02-14 17:00:00,0.68597,0.6865,0.68597,0.68642,981999997.0
2006-02-14 17:05:00,0.68641,0.68653,0.6863,0.68633,689199997.0
2006-02-14 17:10:00,0.68637,0.68653,0.68629,0.68653,513500005.0
2006-02-14 17:15:00,0.68653,0.68653,0.68639,0.6864,648799993.0
2006-02-14 17:20:00,0.68645,0.68664,0.6864,0.68654,872000007.0
2006-02-14 17:25:00,0.68653,0.68656,0.68629,0.68639,608599999.0
2006-02-14 17:30:00,0.68642,0.68654,0.6864,0.68642,617199990.0
2006-02-14 17:35:00,0.68646,0.68665,0.68641,0.68653,626999992.0
2006-02-14 17:40:00,0.68655,0.68689,0.68643,0.68689,533800003.0
2006-02-14 17:45:00,0.68687,0.68692,0.68669,0.68686,783399992.0
2006-02-14 17:50:00,0.68674,0.68685,0.68661,0.68685,409700001.0
2006-02-14 17:55:00,0.68676,0.68681,0.68637,0.68652,733099993.0
2006-02-14 18:00:00,0.68656,0.68664,0.68624,0.68648,5528699973.0
2006-02-14 18:05:00,0.68643,0.6866,0.6862,0.68641,5646899978.0
2006-02-14 18:10:00,0.68639,0.68647,0.68628,0.68635,5542700005.0
2006-02-14 18:15:00,0.68635,0.68635,0.68609,0.6862,4890999998.0
2006-02-14 18:20:00,0.68625,0.68653,0.68618,0.68639,4449000007.0
2006-02-14 18:25:00,0.6864,0.6866,0.68629,0.68649,4324399999.0
2006-02-14 18:30:00,0.68652,0.68668,0.68643,0.6866,3728600000.0
2006-02-14 18:35:00,0.68661,0.68676,0.6865,0.68657,1718500001.0
2006-02-14 18:40:00,0.68658,0.68659,0.6864,0.68648,2489099992.0
2006-02-14 18:45:00,0.68648,0.68656,0.68624,0.68634,1224200012.0
2006-02-14 18:50:00,0.68632,0.68638,0.68623,0.68631,1989799994.0
2006-02-14 18:55:00,0.68626,0.68628,0.68584,0.68584,2954399979.0
2006-02-14 19:00:00,0.68583,0.68622,0.68583,0.68616,1805599999.0
2006-02-14 19:05:00,0.68614,0.68655,0.68613,0.68651,3038099999.0
2006-02-14 19:10:00,0.68653,0.68656,0.6864,0.68645,1269600012.0
2006-02-14 19:15:00,0.68641,0.68644,0.68617,0.6862,2001799992.0
2006-02-14 19:20:00,0.68615,0.68624,0.68601,0.68623,1261300002.0
2006-02-14 19:25:00,0.68624,0.6863,0.68614,0.68625,2057100001.0
2006-02-14 19:30:00,0.68622,0.68626,0.68596,0.68596,2656200007.0
2006-02-14 19:35:00,0.68598,0.68618,0.68598,0.6861,2558300000.0
2006-02-14 19:40:00,0.68607,0.68619,0.68605,0.68612,1998299979.0
2006-02-14 19:45:00,0.68615,0.68621,0.68602,0.68609,1036299989.0
2006-02-14 19:50:00,0.68608,0.68608,0.68595,0.68605,1136500011.0
2006-02-14 19:55:00,0.68605,0.68605,0.68593,0.686,1560400005.0
2006-02-14 20:00:00,0.68611,0.68619,0.68603,0.68605,796500004.0
2006-02-14 20:05:00,0.68607,0.68622,0.68606,0.68622,1449199996.0
2006-02-14 20:10:00,0.68621,0.68626,0.68608,0.68608,2342599997.0
2006-02-14 20:15:00,0.68612,0.68619,0.68605,0.68605,2205700005.0
2006-02-14 20:20:00,0.68608,0.6862,0.68605,0.68605,1575900009.0
2006-02-14 20:25:00,0.68605,0.68623,0.68604,0.68615,2944300015.0
2006-02-14 20:30:00,0.68618,0.68627,0.68606,0.68613,4979199985.0
2006-02-14 20:35:00,0.68617,0.68632,0.68613,0.68625,2587599995.0
2006-02-14 20:40:00,0.68626,0.68634,0.68612,0.68621,2544500007.0
2006-02-14 20:45:00,0.68622,0.68634,0.6861,0.68627,2366200006.0
2006-02-14 20:50:00,0.68627,0.68635,0.68622,0.68635,4155199999.0
2006-02-14 20:55:00,0.68635,0.68635,0.68607,0.68615,4537599994.0
2006-02-14 21:00:00,0.68619,0.68637,0.68617,0.68637,4499499989.0
2006-02-14 21:05:00,0.68635,0.6864,0.6861,0.6861,2202300008.0
2006-02-14 21:10:00,0.68612,0.68626,0.68612,0.68613,1348800000.0
2006-02-14 21:15:00,0.68615,0.68615,0.68601,0.68605,1295800010.0
2006-02-14 21:20:00,0.68605,0.6862,0.68602,0.68618,2864000006.0
2006-02-14 21:25:00,0.68622,0.68634,0.68618,0.6863,1093099988.0
2006-02-14 21:30:00,0.68627,0.68632,0.68613,0.68617,1985200000.0
2006-02-14 21:35:00,0.68619,0.68633,0.6861,0.68632,998900005.0
2006-02-14 21:40:00,0.6863,0.68635,0.68617,0.68625,1501300005.0
2006-02-14 21:45:00,0.68622,0.68623,0.68608,0.68611,1152500007.0
2006-02-14 21:50:00,0.68609,0.68623,0.68603,0.68606,946700000.0
2006-02-14 21:55:00,0.68607,0.68619,0.68597,0.68619,1281000000.0
2006-02-14 22:00:00,0.68614,0.68623,0.68605,0.68617,1729100002.0
2006-02-14 22:05:00,0.68615,0.6862,0.68598,0.68614,908799997.0
2006-02-14 22:10:00,0.6861,0.6862,0.68608,0.6862,885099999.0
2006-02-14 22:15:00,0.6862,0.68623,0.68598,0.68618,1563800002.0
2006-02-14 22:20:00,0.68618,0.6863,0.68605,0.68612,1535200004.0
2006-02-14 22:25:00,0.6861,0.68616,0.68587,0.68598,1333899991.0
2006-02-14 22:30:00,0.68602,0.6861,0.68597,0.68605,857700000.0
2006-02-14 22:35:00,0.68605,0.68619,0.68601,0.68603,1076900006.0
2006-02-14 22:40:00,0.68602,0.6861,0.68598,0.6861,842199992.0
2006-02-14 22:45:00,0.68613,0.68615,0.68603,0.68606,731100004.0
2006-02-14 22:50:00,0.6861,0.68613,0.68601,0.68603,552900007.0
2006-02-14 22:55:00,0.68604,0.68611,0.68593,0.68593,1049700005.0
2006-02-14 23:00:00,0.68575,0.68612,0.68575,0.68602,452000005.0
2006-02-14 23:05:00,0.68602,0.68609,0.68594,0.68605,538500005.0
2006-02-14 23:10:00,0.68605,0.68621,0.68602,0.68617,518999998.0
2006-02-14 23:15:00,0.68616,0.68619,0.68605,0.68608,608400000.0
2006-02-14 23:20:00,0.68608,0.68613,0.68601,0.68609,695300002.0
2006-02-14 23:25:00,0.68603,0.68623,0.68603,0.68615,633799998.0
2006-02-14 23:30:00,0.68617,0.68623,0.68607,0.68607,974499998.0
2006-02-14 23:35:00,0.68612,0.68625,0.68608,0.68623,619299999.0
2006-02-14 23:40:00,0.6862,0.68627,0.6861,0.68612,371000002.0
2006-02-14 23:45:00,0.68612,0.68615,0.68602,0.68607,598699995.0
2006-02-14 23:50:00,0.68607,0.68634,0.68607,0.68615,463599997.0
2006-02-14 23:55:00,0.68618,0.68618,0.68577,0.68606,657200003.0
2006-02-15 00:00:00,0.68602,0.68639,0.68581,0.68611,717299999.0
2006-02-15 00:05:00,0.68612,0.68636,0.68597,0.68627,729200010.0
2006-02-15 00:10:00,0.68621,0.68632,0.68598,0.68618,746299999.0
2006-02-15 00:15:00,0.68614,0.68629,0.68595,0.68605,772799997.0
2006-02-15 00:20:00,0.68607,0.68612,0.68599,0.686,438400011.0
2006-02-15 00:25:00,0.68597,0.68612,0.68597,0.68603,471299994.0
2006-02-15 00:30:00,0.68612,0.68623,0.68608,0.68617,498000000.0
2006-02-15 00:35:00,0.6861,0.68623,0.68608,0.68612,413700001.0
2006-02-15 00:40:00,0.68612,0.68621,0.68601,0.68618,456999996.0
2006-02-15 00:45:00,0.68617,0.68635,0.68617,0.6862,491100006.0
2006-02-15 00:50:00,0.68624,0.68635,0.68617,0.68632,793000007.0
2006-02-15 00:55:00,0.68636,0.68641,0.6862,0.6864,634400000.0
2006-02-15 01:00:00,0.68637,0.68643,0.68634,0.6864,562899992.0
2006-02-15 01:05:00,0.68638,0.68644,0.68634,0.68638,535400002.0
2006-02-15 01:10:00,0.68633,0.68657,0.68631,0.68653,906800004.0
2006-02-15 01:15:00,0.68651,0.68651,0.68616,0.68625,810799997.0
2006-02-15 01:20:00,0.68625,0.68627,0.68608,0.68617,390100000.0
2006-02-15 01:25:00,0.68615,0.6863,0.68615,0.68623,507800006.0
2006-02-15 01:30:00,0.68621,0.68621,0.6861,0.68612,529999996.0
2006-02-15 01:35:00,0.68611,0.68636,0.68605,0.68626,729900001.0
2006-02-15 01:40:00,0.6862,0.68637,0.6862,0.68627,651599996.0
2006-02-15 01:45:00,0.68632,0.68634,0.68612,0.68612,511999993.0
2006-02-15 01:50:00,0.6861,0.68624,0.68605,0.68613,579699994.0
2006-02-15 01:55:00,0.68613,0.68622,0.68607,0.68614,770899996.0
2006-02-15 02:00:00,0.68612,0.68642,0.6861,0.68633,719600001.0
2006-02-15 02:05:00,0.68631,0.6865,0.68624,0.68642,866699998.0
2006-02-15 02:10:00,0.68644,0.68659,0.68644,0.68646,283200003.0
2006-02-15 02:15:00,0.68641,0.68662,0.68637,0.6865,586799996.0
2006-02-15 02:20:00,0.68649,0.68666,0.68644,0.68666,647200003.0
2006-02-15 02:25:00,0.68669,0.6868,0.68659,0.68676,476700000.0
2006-02-15 02:30:00,0.6867,0.6868,0.6867,0.68671,646499999.0
2006-02-15 02:35:00,0.68667,0.68674,0.68661,0.68665,528100002.0
2006-02-15 02:40:00,0.68671,0.68679,0.68663,0.68673,850700007.0
2006-02-15 02:45:00,0.6867,0.68681,0.68661,0.68661,374800002.0
2006-02-15 02:50:00,0.68659,0.68672,0.68652,0.6866,943600003.0
2006-02-15 02:55:00,0.68657,0.68666,0.68644,0.68656,523299995.0
2006-02-15 03:00:00,0.68658,0.68663,0.68652,0.68655,551999995.0
2006-02-15 03:05:00,0.68661,0.68678,0.68658,0.68665,656599998.0
2006-02-15 03:10:00,0.68671,0.68671,0.6865,0.68654,689999992.0
2006-02-15 03:15:00,0.68653,0.68653,0.68643,0.68645,626199995.0
2006-02-15 03:20:00,0.68641,0.68658,0.6864,0.68658,382299999.0
2006-02-15 03:25:00,0.68655,0.6866,0.68627,0.68632,563299995.0
2006-02-15 03:30:00,0.68625,0.68643,0.68625,0.68638,572399997.0
2006-02-15 03:35:00,0.6864,0.68656,0.68639,0.68644,662100005.0
2006-02-15 03:40:00,0.68643,0.68667,0.68643,0.68658,862599993.0
2006-02-15 03:45:00,0.68661,0.68674,0.68644,0.68651,674899999.0
2006-02-15 03:50:00,0.68648,0.6866,0.68644,0.68658,396299998.0
2006-02-15 03:55:00,0.68662,0.68665,0.68646,0.68654,763200000.0
2006-02-15 04:00:00,0.68657,0.68673,0.68656,0.68666,583400005.0
2006-02-15 04:05:00,0.68668,0.68673,0.68662,0.68667,498499999.0
2006-02-15 04:10:00,0.6866,0.68674,0.68653,0.68658,542599999.0
2006-02-15 04:15:00,0.68657,0.68663,0.68648,0.68657,540800001.0
2006-02-15 04:20:00,0.68657,0.68662,0.68648,0.68658,566500004.0
2006-02-15 04:25:00,0.68662,0.68673,0.68656,0.68668,244000002.0
2006-02-15 04:30:00,0.68668,0.68673,0.68657,0.68658,531600000.0
2006-02-15 04:35:00,0.68664,0.6867,0.68648,0.6865,564499998.0
2006-02-15 04:40:00,0.68654,0.6867,0.6865,0.68668,505000003.0
2006-02-15 04:45:00,0.68662,0.68673,0.68662,0.68673,628899988.0
2006-02-15 04:50:00,0.68674,0.68676,0.68664,0.68665,611200002.0
2006-02-15 04:55:00,0.68664,0.68675,0.68657,0.68657,520400003.0
2006-02-15 05:00:00,0.68655,0.68676,0.68655,0.68671,426000004.0
2006-02-15 05:05:00,0.68673,0.68683,0.68669,0.68683,858499993.0
2006-02-15 05:10:00,0.68677,0.68684,0.68668,0.68672,609900007.0
2006-02-15 05:15:00,0.68673,0.6868,0.68665,0.6867,480199993.0
2006-02-15 05:20:00,0.68668,0.68669,0.68664,0.68665,284800003.0
2006-02-15 05:25:00,0.68671,0.68676,0.68659,0.6866,576399993.0
2006-02-15 05:30:00,0.68663,0.68678,0.6866,0.68667,711399999.0
2006-02-15 05:35:00,0.68672,0.68676,0.68663,0.68672,494000002.0
2006-02-15 05:40:00,0.68677,0.6868,0.68663,0.68665,750499993.0
2006-02-15 05:45:00,0.68666,0.68672,0.68654,0.6866,742799999.0
2006-02-15 05:50:00,0.68665,0.68667,0.68637,0.68655,608800003.0
2006-02-15 05:55:00,0.68657,0.68659,0.68642,0.68655,315900000.0
2006-02-15 06:00:00,0.68653,0.68661,0.68648,0.68649,580900006.0
2006-02-15 06:05:00,0.68651,0.68675,0.68651,0.68668,585700006.0
2006-02-15 06:10:00,0.68662,0.68663,0.68655,0.6866,444899995.0
2006-02-15 06:15:00,0.68656,0.68658,0.68647,0.68657,577200005.0
2006-02-15 06:20:00,0.68652,0.68663,0.68648,0.68657,540599997.0
2006-02-15 06:25:00,0.68655,0.6866,0.68655,0.6866,457699995.0
2006-02-15 06:30:00,0.68658,0.68661,0.68647,0.68648,429799993.0
2006-02-15 06:35:00,0.68648,0.68657,0.68638,0.6864,816900001.0
2006-02-15 06:40:00,0.68646,0.68649,0.68635,0.68635,513100000.0
2006-02-15 06:45:00,0.68644,0.68651,0.68635,0.6865,723999997.0
2006-02-15 06:50:00,0.68645,0.68659,0.68645,0.68653,636000003.0
2006-02-15 06:55:00,0.68655,0.68655,0.68645,0.68655,556500001.0
2006-02-15 07:00:00,0.68651,0.68663,0.68649,0.68652,572100001.0
2006-02-15 07:05:00,0.68647,0.68661,0.68647,0.6865,384900001.0
2006-02-15 07:10:00,0.68649,0.68661,0.68649,0.68652,593400001.0
2006-02-15 07:15:00,0.68655,0.68659,0.68645,0.68648,637199997.0
2006-02-15 07:20:00,0.68648,0.68659,0.68645,0.68655,516599995.0
2006-02-15 07:25:00,0.68653,0.6866,0.68651,0.6866,242899997.0
2006-02-15 07:30:00,0.68657,0.68661,0.68651,0.68657,513300002.0
2006-02-15 07:35:00,0.68656,0.68663,0.68653,0.68657,732400002.0
2006-02-15 07:40:00,0.68662,0.68675,0.68656,0.68664,650399998.0
2006-02-15 07:45:00,0.68663,0.68675,0.68654,0.68657,966800006.0
2006-02-15 07:50:00,0.68662,0.6867,0.68657,0.68661,599900002.0
2006-02-15 07:55:00,0.68661,0.68666,0.68655,0.68657,695699999.0
2006-02-15 08:00:00,0.68655,0.68665,0.68653,0.68665,638900001.0
2006-02-15 08:05:00,0.68667,0.68671,0.68663,0.6867,321899996.0
2006-02-15 08:10:00,0.68671,0.68673,0.68657,0.6866,533799995.0
2006-02-15 08:15:00,0.68666,0.68678,0.68666,0.68673,323099998.0
2006-02-15 08:20:00,0.68668,0.68675,0.68661,0.68673,656800003.0
2006-02-15 08:25:00,0.6867,0.68675,0.6866,0.68668,580399995.0
2006-02-15 08:30:00,0.68668,0.68673,0.68663,0.6867,789200002.0
2006-02-15 08:35:00,0.68664,0.68665,0.68646,0.68665,394300000.0
2006-02-15 08:40:00,0.68661,0.68671,0.68658,0.68663,662599996.0
2006-02-15 08:45:00,0.68665,0.68677,0.6866,0.68665,567099999.0
2006-02-15 08:50:00,0.68669,0.68687,0.68666,0.68674,481300000.0
2006-02-15 08:55:00,0.68669,0.68678,0.68652,0.68663,753500006.0
2006-02-15 09:00:00,0.68664,0.6869,0.68659,0.68666,495199998.0
2006-02-15 09:05:00,0.68668,0.68671,0.68654,0.68658,605499996.0
2006-02-15 09:10:00,0.68659,0.68672,0.68655,0.68672,809500005.0
2006-02-15 09:15:00,0.68666,0.68681,0.68663,0.68675,474399996.0
2006-02-15 09:20:00,0.68679,0.68684,0.68665,0.6868,898600002.0
2006-02-15 09:25:00,0.68681,0.68681,0.6866,0.68665,673100001.0
2006-02-15 09:30:00,0.68662,0.68676,0.68655,0.68668,776700000.0
2006-02-15 09:35:00,0.6867,0.68682,0.68666,0.68677,468599995.0
2006-02-15 09:40:00,0.68674,0.68701,0.68674,0.68679,868800002.0
2006-02-15 09:45:00,0.68678,0.68684,0.68669,0.68677,714399996.0
2006-02-15 09:50:00,0.68682,0.68682,0.68662,0.68681,757500001.0
2006-02-15 09:55:00,0.68678,0.68682,0.68668,0.68671,739000008.0
2006-02-15 10:00:00,0.68675,0.68685,0.68669,0.6868,768699998.0
2006-02-15 10:05:00,0.68676,0.68683,0.68672,0.68678,734399999.0
2006-02-15 10:10:00,0.68676,0.68676,0.68648,0.68655,575799998.0
2006-02-15 10:15:00,0.68656,0.68666,0.68654,0.68658,811900004.0
2006-02-15 10:20:00,0.68655,0.68666,0.6865,0.68654,512599997.0
2006-02-15 10:25:00,0.68656,0.6867,0.68648,0.68654,804600002.0
2006-02-15 10:30:00,0.68653,0.68659,0.68646,0.68658,636900003.0
2006-02-15 10:35:00,0.68658,0.6866,0.68632,0.68636,640300001.0
2006-02-15 10:40:00,0.68641,0.68649,0.68635,0.68645,725999994.0
2006-02-15 10:45:00,0.68646,0.68654,0.68643,0.6865,960900000.0
2006-02-15 10:50:00,0.68643,0.68652,0.68634,0.6864,563799999.0
2006-02-15 10:55:00,0.68638,0.68649,0.68632,0.68644,501000000.0
2006-02-15 11:00:00,0.68647,0.68654,0.68637,0.6864,825300002.0
2006-02-15 11:05:00,0.68637,0.68654,0.68634,0.68647,548900000.0
2006-02-15 11:10:00,0.68647,0.68652,0.68633,0.68637,637199999.0
2006-02-15 11:15:00,0.68644,0.68656,0.68638,0.68651,932299997.0
2006-02-15 11:20:00,0.68647,0.68656,0.68639,0.6865,576899996.0
2006-02-15 11:25:00,0.68649,0.68667,0.68648,0.68655,727700003.0
2006-02-15 11:30:00,0.68643,0.68648,0.68621,0.68642,635700006.0
2006-02-15 11:35:00,0.68646,0.68659,0.68643,0.68655,668599994.0
2006-02-15 11:40:00,0.68656,0.6866,0.68642,0.68657,699500000.0
2006-02-15 11:45:00,0.6865,0.68668,0.6865,0.68668,943500000.0
2006-02-15 11:50:00,0.6866,0.68665,0.68645,0.6865,724300001.0
2006-02-15 11:55:00,0.68655,0.68659,0.68621,0.68628,881099992.0
2006-02-15 12:00:00,0.68625,0.68635,0.68622,0.68625,656699999.0
2006-02-15 12:05:00,0.68629,0.68636,0.68619,0.68619,899000007.0
2006-02-15 12:10:00,0.6862,0.6866,0.6862,0.68657,571199996.0
2006-02-15 12:15:00,0.68654,0.68676,0.68652,0.68661,532300000.0
2006-02-15 12:20:00,0.68667,0.68709,0.68661,0.68707,706499998.0
2006-02-15 12:25:00,0.68701,0.68701,0.68678,0.68678,844400000.0
2006-02-15 12:30:00,0.68675,0.68682,0.68555,0.68555,536400001.0
2006-02-15 12:35:00,0.68546,0.68546,0.68463,0.68526,819600002.0
2006-02-15 12:40:00,0.6852,0.68524,0.68479,0.68495,743999999.0
2006-02-15 12:45:00,0.68497,0.68508,0.68483,0.6849,489800002.0
2006-02-15 12:50:00,0.68495,0.68526,0.68495,0.6852,952399993.0
2006-02-15 12:55:00,0.68521,0.68541,0.68518,0.68532,539999995.0
2006-02-15 13:00:00,0.68532,0.68533,0.68487,0.68504,665199995.0
2006-02-15 13:05:00,0.68507,0.6851,0.68491,0.68508,590800002.0
2006-02-15 13:10:00,0.68502,0.68507,0.68491,0.68495,500699999.0
2006-02-15 13:15:00,0.68488,0.68499,0.68482,0.68488,616800002.0
2006-02-15 13:20:00,0.68483,0.68492,0.6844,0.68442,904500003.0
2006-02-15 13:25:00,0.68442,0.68452,0.68432,0.68448,630999996.0
2006-02-15 13:30:00,0.68448,0.68467,0.68437,0.68461,501199998.0
2006-02-15 13:35:00,0.68462,0.68464,0.68448,0.68451,994999997.0
2006-02-15 13:40:00,0.68458,0.68462,0.6845,0.68459,570899999.0
2006-02-15 13:45:00,0.68459,0.68466,0.68448,0.68449,699200001.0
2006-02-15 13:50:00,0.68445,0.68455,0.68432,0.68444,732699998.0
2006-02-15 13:55:00,0.68448,0.68451,0.68434,0.68449,565700003.0
2006-02-15 14:00:00,0.68447,0.68454,0.68431,0.68449,622000004.0
2006-02-15 14:05:00,0.68442,0.68448,0.68428,0.68445,664699999.0
2006-02-15 14:10:00,0.68449,0.6845,0.68435,0.68446,590799995.0
2006-02-15 14:15:00,0.68444,0.68465,0.68441,0.68456,438700004.0
2006-02-15 14:20:00,0.68453,0.6846,0.68446,0.68458,847000007.0
2006-02-15 14:25:00,0.68458,0.68461,0.68449,0.68451,471799997.0
2006-02-15 14:30:00,0.68443,0.68457,0.68418,0.68418,368100000.0
2006-02-15 14:35:00,0.68415,0.68425,0.68408,0.6842,520900003.0
2006-02-15 14:40:00,0.68421,0.68428,0.68404,0.68408,615099994.0
2006-02-15 14:45:00,0.6841,0.68439,0.6841,0.68437,605400006.0
2006-02-15 14:50:00,0.68437,0.6844,0.68422,0.68422,885000002.0
2006-02-15 14:55:00,0.68415,0.68415,0.68364,0.68382,924599996.0
2006-02-15 15:00:00,0.68378,0.68385,0.6836,0.68375,879600001.0
2006-02-15 15:05:00,0.68371,0.68396,0.68371,0.68387,869400001.0
2006-02-15 15:10:00,0.68384,0.68384,0.6834,0.6834,583300000.0
2006-02-15 15:15:00,0.68337,0.68351,0.6832,0.6832,651999993.0
2006-02-15 15:20:00,0.68319,0.68343,0.68319,0.68324,637099997.0
2006-02-15 15:25:00,0.68321,0.68341,0.68319,0.68339,753700010.0
2006-02-15 15:30:00,0.68341,0.68347,0.68329,0.68331,460199995.0
2006-02-15 15:35:00,0.68342,0.6835,0.68331,0.6834,799800001.0
2006-02-15 15:40:00,0.68346,0.68353,0.6833,0.6834,699500004.0
2006-02-15 15:45:00,0.68339,0.68342,0.68321,0.68325,947200002.0
2006-02-15 15:50:00,0.68326,0.68326,0.68306,0.68307,758900000.0
2006-02-15 15:55:00,0.68307,0.68323,0.68307,0.6831,890099991.0
2006-02-15 16:00:00,0.68318,0.68334,0.68299,0.68307,1018399985.0
2006-02-15 16:05:00,0.68303,0.68307,0.68277,0.68296,605300002.0
2006-02-15 16:10:00,0.68301,0.68313,0.68285,0.68285,788900001.0
2006-02-15 16:15:00,0.68292,0.68315,0.68291,0.68313,734299997.0
2006-02-15 16:20:00,0.68313,0.68317,0.68304,0.68308,690900002.0
2006-02-15 16:25:00,0.6831,0.68323,0.68295,0.68315,1043399995.0
2006-02-15 16:30:00,0.68314,0.68321,0.68302,0.68314,896299988.0
2006-02-15 16:35:00,0.68322,0.68324,0.6831,0.68312,501099996.0
2006-02-15 16:40:00,0.68313,0.68313,0.68271,0.68288,694699995.0
2006-02-15 16:45:00,0.68289,0.68324,0.68286,0.68312,658200009.0
2006-02-15 16:50:00,0.68316,0.68322,0.68302,0.68321,733200006.0
2006-02-15 16:55:00,0.68321,0.68339,0.68309,0.6833,750000006.0
2006-02-15 17:00:00,0.68331,0.68331,0.68279,0.68299,911099999.0
2006-02-15 17:05:00,0.68301,0.68341,0.68296,0.68322,1289099996.0
2006-02-15 17:10:00,0.68329,0.68339,0.68295,0.68331,813900001.0
2006-02-15 17:15:00,0.68333,0.68356,0.68321,0.68337,644199999.0
2006-02-15 17:20:00,0.68344,0.68344,0.68304,0.6833,709100004.0
2006-02-15 17:25:00,0.68331,0.68332,0.6828,0.6828,719900007.0
2006-02-15 17:30:00,0.68279,0.68292,0.68268,0.68286,824299995.0
2006-02-15 17:35:00,0.6829,0.68298,0.68233,0.6826,676099995.0
2006-02-15 17:40:00,0.68256,0.68269,0.68228,0.6823,578699998.0
2006-02-15 17:45:00,0.68227,0.68259,0.68214,0.68259,687899999.0
2006-02-15 17:50:00,0.68266,0.68266,0.6823,0.68245,670200001.0
2006-02-15 17:55:00,0.6824,0.68254,0.68214,0.68229,686700004.0
2006-02-15 18:00:00,0.68219,0.68243,0.68212,0.68237,5884000008.0
2006-02-15 18:05:00,0.68234,0.6828,0.68234,0.68263,5814600022.0
2006-02-15 18:10:00,0.68259,0.68265,0.68241,0.68263,5925600006.0
2006-02-15 18:15:00,0.68267,0.68276,0.68258,0.68268,5360899977.0
2006-02-15 18:20:00,0.6827,0.68291,0.68259,0.6829,5038500001.0
2006-02-15 18:25:00,0.68284,0.68288,0.68256,0.68262,3945300005.0
2006-02-15 18:30:00,0.68258,0.68273,0.68245,0.68265,4308299988.0
2006-02-15 18:35:00,0.68264,0.68282,0.6826,0.68274,1742399999.0
2006-02-15 18:40:00,0.68273,0.68307,0.68261,0.683,2205399996.0
2006-02-15 18:45:00,0.68302,0.68331,0.68287,0.68295,1230500001.0
2006-02-15 18:50:00,0.68294,0.68298,0.68257,0.68277,1965300008.0
2006-02-15 18:55:00,0.68278,0.6829,0.68275,0.6828,2659500005.0
2006-02-15 19:00:00,0.68278,0.68285,0.68267,0.6827,2104499991.0
2006-02-15 19:05:00,0.6827,0.68291,0.68262,0.68291,2819699998.0
2006-02-15 19:10:00,0.68291,0.68299,0.68279,0.68296,1616400005.0
2006-02-15 19:15:00,0.683,0.68309,0.68294,0.68309,1642300004.0
2006-02-15 19:20:00,0.68306,0.68309,0.68278,0.68301,1664599997.0
2006-02-15 19:25:00,0.68305,0.68324,0.68298,0.68323,1955499994.0
2006-02-15 19:30:00,0.68323,0.68327,0.68288,0.68288,2919599999.0
2006-02-15 19:35:00,0.68288,0.68318,0.68283,0.6829,2496800003.0
2006-02-15 19:40:00,0.68289,0.68309,0.68276,0.68277,1960000010.0
2006-02-15 19:45:00,0.68281,0.68285,0.6827,0.68278,941500001.0
2006-02-15 19:50:00,0.6828,0.68289,0.68258,0.68267,1348000001.0
2006-02-15 19:55:00,0.68267,0.68296,0.68262,0.68287,1534499995.0
2006-02-15 20:00:00,0.68296,0.68316,0.68293,0.68315,1111899996.0
2006-02-15 20:05:00,0.68314,0.68315,0.68292,0.68301,1224399996.0
2006-02-15 20:10:00,0.68301,0.68317,0.68289,0.68313,2093799989.0
2006-02-15 20:15:00,0.68311,0.68311,0.68271,0.68282,2221900012.0
2006-02-15 20:20:00,0.68292,0.68324,0.68292,0.6831,1575799992.0
2006-02-15 20:25:00,0.6831,0.68325,0.68309,0.68317,2655700001.0
2006-02-15 20:30:00,0.68317,0.68323,0.68306,0.68321,5221699978.0
2006-02-15 20:35:00,0.68324,0.68324,0.68305,0.68307,2741700006.0
2006-02-15 20:40:00,0.68306,0.68322,0.68305,0.6832,2532899993.0
2006-02-15 20:45:00,0.6832,0.68324,0.68295,0.683,2268999996.0
2006-02-15 20:50:00,0.683,0.68305,0.68279,0.6829,3714299992.0
2006-02-15 20:55:00,0.6829,0.68298,0.68282,0.68288,4424900007.0
2006-02-15 21:00:00,0.68296,0.68303,0.68283,0.68287,4288100018.0
2006-02-15 21:05:00,0.68285,0.68304,0.68281,0.68303,2107999996.0
2006-02-15 21:10:00,0.68305,0.6831,0.68292,0.68302,1487799998.0
2006-02-15 21:15:00,0.68301,0.6831,0.6829,0.6829,1849599996.0
2006-02-15 21:20:00,0.68296,0.68316,0.68294,0.68299,2495600007.0
2006-02-15 21:25:00,0.68302,0.68309,0.68294,0.68301,1011400007.0
2006-02-15 21:30:00,0.68301,0.68312,0.68301,0.68302,2045399994.0
2006-02-15 21:35:00,0.68304,0.68308,0.68289,0.68299,904500006.0
2006-02-15 21:40:00,0.68292,0.68307,0.68287,0.68295,1346799986.0
2006-02-15 21:45:00,0.68295,0.68297,0.68278,0.68281,1246499993.0
2006-02-15 21:50:00,0.6828,0.68289,0.68275,0.68287,882700003.0
2006-02-15 21:55:00,0.68285,0.68298,0.68275,0.68297,1152100010.0
2006-02-15 22:00:00,0.68293,0.68297,0.68275,0.68282,1886199997.0
2006-02-15 22:05:00,0.6828,0.6829,0.6828,0.6829,853500004.0
2006-02-15 22:10:00,0.68287,0.68295,0.68285,0.68287,895200000.0
2006-02-15 22:15:00,0.68285,0.68285,0.68257,0.68267,1790499995.0
2006-02-15 22:20:00,0.6827,0.68277,0.6826,0.68263,1907699997.0
2006-02-15 22:25:00,0.6826,0.68265,0.68257,0.6826,1127800003.0
2006-02-15 22:30:00,0.68263,0.68265,0.68251,0.68255,991800009.0
2006-02-15 22:35:00,0.68253,0.6826,0.68246,0.68257,1118499999.0
2006-02-15 22:40:00,0.68257,0.68265,0.68255,0.68265,1205999995.0
2006-02-15 22:45:00,0.68267,0.6827,0.68255,0.6826,750799994.0
2006-02-15 22:50:00,0.68265,0.68267,0.68257,0.68258,527999994.0
2006-02-15 22:55:00,0.68258,0.68273,0.68252,0.68254,1048000003.0
2006-02-15 23:00:00,0.68241,0.68278,0.68241,0.68264,789500006.0
2006-02-15 23:05:00,0.68265,0.68272,0.6826,0.6827,655400002.0
2006-02-15 23:10:00,0.68271,0.68281,0.68264,0.68272,726399996.0
2006-02-15 23:15:00,0.68273,0.68275,0.68264,0.68266,536500006.0
2006-02-15 23:20:00,0.68268,0.68275,0.68265,0.68271,588499995.0
2006-02-15 23:25:00,0.68276,0.6828,0.68267,0.68271,422000005.0
2006-02-15 23:30:00,0.68273,0.6828,0.68265,0.68265,751299992.0
2006-02-15 23:35:00,0.68266,0.68278,0.68265,0.68267,505500003.0
2006-02-15 23:40:00,0.68265,0.68279,0.68261,0.68279,403400002.0
2006-02-15 23:45:00,0.68279,0.68279,0.6827,0.68273,269900000.0
2006-02-15 23:50:00,0.68271,0.68288,0.68271,0.68283,677500008.0
2006-02-15 23:55:00,0.68287,0.68287,0.68251,0.68285,809099997.0
2006-02-16 00:00:00,0.68282,0.68316,0.68255,0.68282,825000005.0
2006-02-16 00:05:00,0.68277,0.68323,0.68267,0.68299,833400001.0
2006-02-16 00:10:00,0.68277,0.68312,0.68264,0.68293,710399997.0
2006-02-16 00:15:00,0.68311,0.68317,0.68266,0.68291,724300005.0
2006-02-16 00:20:00,0.68275,0.68275,0.68247,0.68255,540699998.0
2006-02-16 00:25:00,0.68259,0.68264,0.6825,0.68257,516099998.0
2006-02-16 00:30:00,0.68264,0.68266,0.68254,0.68261,926499999.0
2006-02-16 00:35:00,0.68253,0.68265,0.68253,0.68265,266500000.0
2006-02-16 00:40:00,0.68265,0.68273,0.68258,0.68268,455400005.0
2006-02-16 00:45:00,0.68266,0.68273,0.6826,0.68265,433299997.0
2006-02-16 00:50:00,0.6827,0.68273,0.68262,0.68267,411799998.0
2006-02-16 00:55:00,0.6827,0.6827,0.68262,0.6827,469300006.0
2006-02-16 01:00:00,0.68282,0.68317,0.68282,0.68295,612999998.0
2006-02-16 01:05:00,0.68293,0.68295,0.68282,0.68293,786399987.0
2006-02-16 01:10:00,0.68295,0.68302,0.68284,0.68301,728300000.0
2006-02-16 01:15:00,0.683,0.68312,0.68289,0.68289,362899995.0
2006-02-16 01:20:00,0.68287,0.68307,0.68287,0.683,399199994.0
2006-02-16 01:25:00,0.68294,0.68301,0.68283,0.68295,324000003.0
2006-02-16 01:30:00,0.6829,0.68293,0.68284,0.6829,277000001.0
2006-02-16 01:35:00,0.68291,0.6831,0.6828,0.68293,558300003.0
2006-02-16 01:40:00,0.68287,0.68305,0.68286,0.68302,661300005.0
2006-02-16 01:45:00,0.68304,0.68307,0.68296,0.683,853000000.0
2006-02-16 01:50:00,0.683,0.68311,0.68267,0.68281,508100001.0
2006-02-16 01:55:00,0.68281,0.68294,0.68277,0.68277,759900001.0
2006-02-16 02:00:00,0.68276,0.68285,0.68256,0.68265,867899998.0
2006-02-16 02:05:00,0.68265,0.6827,0.68257,0.6826,793200004.0
2006-02-16 02:10:00,0.68259,0.68263,0.68255,0.68258,200800004.0
2006-02-16 02:15:00,0.68257,0.68263,0.68254,0.68255,876500001.0
2006-02-16 02:20:00,0.68256,0.68272,0.68253,0.68259,590300002.0
2006-02-16 02:25:00,0.68261,0.68265,0.68255,0.68257,661800000.0
2006-02-16 02:30:00,0.68253,0.68264,0.68252,0.68261,412000003.0
2006-02-16 02:35:00,0.68262,0.68279,0.6826,0.6826,487699997.0
2006-02-16 02:40:00,0.68265,0.68275,0.68261,0.6827,601899999.0
2006-02-16 02:45:00,0.68266,0.6827,0.6826,0.68265,465200003.0
2006-02-16 02:50:00,0.68262,0.68265,0.68254,0.68258,891799988.0
2006-02-16 02:55:00,0.68259,0.68267,0.68255,0.68263,711699993.0
2006-02-16 03:00:00,0.68265,0.68268,0.6826,0.6826,417700005.0
2006-02-16 03:05:00,0.68265,0.6827,0.68254,0.68258,505499998.0
2006-02-16 03:10:00,0.68265,0.68265,0.6825,0.68252,553799999.0
2006-02-16 03:15:00,0.68255,0.68283,0.6825,0.68282,535600002.0
2006-02-16 03:20:00,0.68275,0.68285,0.68266,0.68266,653099997.0
2006-02-16 03:25:00,0.68269,0.68272,0.68259,0.68265,667300000.0
2006-02-16 03:30:00,0.68265,0.68283,0.68262,0.68276,592799995.0
2006-02-16 03:35:00,0.68278,0.68292,0.68266,0.68267,527900004.0
2006-02-16 03:40:00,0.68269,0.68275,0.68254,0.68271,816499999.0
2006-02-16 03:45:00,0.6827,0.68272,0.68259,0.68263,237000002.0
2006-02-16 03:50:00,0.6826,0.68268,0.68258,0.68265,609500000.0
2006-02-16 03:55:00,0.68263,0.68266,0.68255,0.68257,654599995.0
2006-02-16 04:00:00,0.68261,0.68272,0.68256,0.68268,804099999.0
2006-02-16 04:05:00,0.68268,0.68269,0.68257,0.68265,411799996.0
2006-02-16 04:10:00,0.68265,0.68267,0.68257,0.68257,210500003.0
2006-02-16 04:15:00,0.68263,0.68267,0.68262,0.68262,465400004.0
2006-02-16 04:20:00,0.68262,0.68273,0.68262,0.6827,579700003.0
2006-02-16 04:25:00,0.6827,0.68273,0.68263,0.68268,278699999.0
2006-02-16 04:30:00,0.68268,0.68273,0.68265,0.68268,528499998.0
2006-02-16 04:35:00,0.6827,0.6827,0.68257,0.6826,549799990.0
2006-02-16 04:40:00,0.68265,0.6827,0.68257,0.68265,387799998.0
2006-02-16 04:45:00,0.68255,0.6826,0.68255,0.6826,387100005.0
2006-02-16 04:50:00,0.68259,0.68266,0.68256,0.6826,339700003.0
2006-02-16 04:55:00,0.68261,0.68272,0.68253,0.68265,690899997.0
2006-02-16 05:00:00,0.6826,0.68267,0.6826,0.68263,482399998.0
2006-02-16 05:05:00,0.68265,0.68272,0.68249,0.68261,329499999.0
2006-02-16 05:10:00,0.68256,0.68269,0.68256,0.68262,769400013.0
2006-02-16 05:15:00,0.68262,0.68272,0.68257,0.68263,788000002.0
2006-02-16 05:20:00,0.68264,0.68271,0.6826,0.68265,572500005.0
2006-02-16 05:25:00,0.68266,0.68268,0.68255,0.68267,670399997.0
2006-02-16 05:30:00,0.68268,0.68272,0.6826,0.68263,491399998.0
2006-02-16 05:35:00,0.68265,0.68274,0.68263,0.68268,572700004.0
2006-02-16 05:40:00,0.68271,0.68273,0.68264,0.6827,264999997.0
2006-02-16 05:45:00,0.68267,0.6827,0.6826,0.6826,524600006.0
2006-02-16 05:50:00,0.68267,0.68275,0.68262,0.68267,479100008.0
2006-02-16 05:55:00,0.68266,0.68275,0.68265,0.68268,218400002.0
2006-02-16 06:00:00,0.68267,0.6827,0.68258,0.68265,532600000.0
2006-02-16 06:05:00,0.68266,0.68267,0.68257,0.6826,377600003.0
2006-02-16 06:10:00,0.6826,0.6826,0.6825,0.68255,257199996.0
2006-02-16 06:15:00,0.68252,0.68263,0.6825,0.68262,467700006.0
2006-02-16 06:20:00,0.68262,0.68271,0.68258,0.68262,670199997.0
2006-02-16 06:25:00,0.68263,0.68274,0.6826,0.68265,594600000.0
2006-02-16 06:30:00,0.68265,0.68273,0.68265,0.6827,353100009.0
2006-02-16 06:35:00,0.6826,0.68273,0.68258,0.6827,430400000.0
2006-02-16 06:40:00,0.6827,0.68276,0.68261,0.6827,271099998.0
2006-02-16 06:45:00,0.68275,0.68275,0.68263,0.6827,558700003.0
2006-02-16 06:50:00,0.68267,0.6827,0.6826,0.6827,205100001.0
2006-02-16 06:55:00,0.68275,0.68278,0.68265,0.6827,439200002.0
2006-02-16 07:00:00,0.68271,0.68281,0.68268,0.68273,592200000.0
2006-02-16 07:05:00,0.68273,0.68273,0.68267,0.6827,331999995.0
2006-02-16 07:10:00,0.68267,0.68275,0.68265,0.68267,541099998.0
2006-02-16 07:15:00,0.6827,0.68278,0.68268,0.68269,706700000.0
2006-02-16 07:20:00,0.68268,0.68288,0.68268,0.68287,546399996.0
2006-02-16 07:25:00,0.68286,0.6831,0.68282,0.68308,549299999.0
2006-02-16 07:30:00,0.68308,0.68316,0.68307,0.68315,451199998.0
2006-02-16 07:35:00,0.68311,0.68317,0.68302,0.68312,915399998.0
2006-02-16 07:40:00,0.68314,0.68323,0.68301,0.68301,687899996.0
2006-02-16 07:45:00,0.68297,0.68329,0.68297,0.68324,663000006.0
2006-02-16 07:50:00,0.6832,0.68326,0.68309,0.68313,770400003.0
2006-02-16 07:55:00,0.68314,0.68318,0.68296,0.68305,542600001.0
2006-02-16 08:00:00,0.683,0.68308,0.68289,0.68295,506200001.0
2006-02-16 08:05:00,0.68295,0.68298,0.68282,0.68291,450000000.0
2006-02-16 08:10:00,0.68291,0.68291,0.68277,0.68288,702999997.0
2006-02-16 08:15:00,0.68288,0.68317,0.68281,0.68308,433699997.0
2006-02-16 08:20:00,0.68308,0.68318,0.68307,0.68313,550500001.0
2006-02-16 08:25:00,0.68312,0.68321,0.68297,0.68305,588599992.0
2006-02-16 08:30:00,0.68307,0.68317,0.68301,0.68312,544600005.0
2006-02-16 08:35:00,0.68306,0.68311,0.68298,0.68311,415100002.0
2006-02-16 08:40:00,0.68305,0.6834,0.68302,0.6834,588799999.0
2006-02-16 08:45:00,0.6834,0.68348,0.6833,0.68348,583899996.0
2006-02-16 08:50:00,0.68345,0.68351,0.6833,0.68331,751900003.0
2006-02-16 08:55:00,0.68331,0.68358,0.6833,0.6835,612300000.0
2006-02-16 09:00:00,0.6835,0.68354,0.6833,0.68333,805699999.0
2006-02-16 09:05:00,0.68336,0.68338,0.68323,0.68338,660100004.0
2006-02-16 09:10:00,0.68343,0.68343,0.68321,0.68337,587599997.0
2006-02-16 09:15:00,0.68338,0.68356,0.68336,0.6835,488399999.0
2006-02-16 09:20:00,0.68352,0.6836,0.68342,0.68343,660700008.0
2006-02-16 09:25:00,0.68346,0.68348,0.68313,0.68326,942900001.0
2006-02-16 09:30:00,0.68333,0.68338,0.68329,0.68332,550000003.0
2006-02-16 09:35:00,0.68333,0.68336,0.68316,0.68322,437199997.0
2006-02-16 09:40:00,0.68324,0.68357,0.68324,0.68352,724100011.0
2006-02-16 09:45:00,0.68354,0.68359,0.68331,0.68334,594599999.0
2006-02-16 09:50:00,0.68337,0.68341,0.68326,0.68338,666400002.0
2006-02-16 09:55:00,0.68334,0.68352,0.68329,0.68346,590099995.0
2006-02-16 10:00:00,0.68349,0.68362,0.68339,0.68345,808099989.0
2006-02-16 10:05:00,0.68342,0.68358,0.6834,0.68356,628400004.0
2006-02-16 10:10:00,0.68366,0.68374,0.6835,0.68357,533199994.0
2006-02-16 10:15:00,0.68361,0.68371,0.68355,0.6837,843799996.0
2006-02-16 10:20:00,0.68369,0.6837,0.68357,0.6836,748099999.0
2006-02-16 10:25:00,0.68361,0.68365,0.68353,0.68353,1067100001.0
2006-02-16 10:30:00,0.68354,0.68363,0.68347,0.68355,783200009.0
2006-02-16 10:35:00,0.68357,0.68386,0.68347,0.6837,947599995.0
2006-02-16 10:40:00,0.6837,0.68397,0.68369,0.6839,814900001.0
2006-02-16 10:45:00,0.68389,0.68391,0.68374,0.68388,831800005.0
2006-02-16 10:50:00,0.68383,0.68394,0.68375,0.6838,522800000.0
2006-02-16 10:55:00,0.68378,0.68398,0.68376,0.68398,873799993.0
2006-02-16 11:00:00,0.68396,0.68398,0.68378,0.68388,730699996.0
2006-02-16 11:05:00,0.68385,0.68388,0.68374,0.68386,632600004.0
2006-02-16 11:10:00,0.68383,0.68387,0.6836,0.68362,692600007.0
2006-02-16 11:15:00,0.68369,0.68369,0.68345,0.68355,1131499994.0
2006-02-16 11:20:00,0.68351,0.6836,0.6834,0.68356,614100008.0
2006-02-16 11:25:00,0.68349,0.68349,0.68309,0.68341,580400000.0
2006-02-16 11:30:00,0.68342,0.68522,0.6834,0.68517,753799992.0
2006-02-16 11:35:00,0.68518,0.68549,0.68516,0.68537,855100007.0
2006-02-16 11:40:00,0.68538,0.68538,0.68498,0.68507,609700002.0
2006-02-16 11:45:00,0.6851,0.6854,0.68507,0.68523,671499998.0
2006-02-16 11:50:00,0.68513,0.68526,0.68511,0.68517,890400003.0
2006-02-16 11:55:00,0.68524,0.68553,0.68521,0.68549,865000012.0
2006-02-16 12:00:00,0.68547,0.68554,0.68524,0.6853,865400008.0
2006-02-16 12:05:00,0.68523,0.68523,0.68497,0.68502,651000005.0
2006-02-16 12:10:00,0.68503,0.68513,0.68494,0.68497,786999998.0
2006-02-16 12:15:00,0.68495,0.68499,0.68458,0.68458,556299999.0
2006-02-16 12:20:00,0.68462,0.68471,0.6843,0.68432,800899997.0
2006-02-16 12:25:00,0.6842,0.68437,0.68395,0.68435,864600000.0
2006-02-16 12:30:00,0.68432,0.68448,0.68431,0.68439,728900004.0
2006-02-16 12:35:00,0.68444,0.68455,0.68434,0.68445,804200000.0
2006-02-16 12:40:00,0.68442,0.68446,0.68432,0.68433,872400014.0
2006-02-16 12:45:00,0.68435,0.68438,0.68426,0.6843,810399999.0
2006-02-16 12:50:00,0.68433,0.68445,0.68424,0.68431,858800005.0
2006-02-16 12:55:00,0.68432,0.68446,0.6843,0.68441,820500000.0
2006-02-16 13:00:00,0.68444,0.68447,0.68433,0.68435,658500007.0
2006-02-16 13:05:00,0.68436,0.68446,0.68416,0.68423,793800005.0
2006-02-16 13:10:00,0.68414,0.68429,0.6841,0.68427,550599997.0
2006-02-16 13:15:00,0.68422,0.68431,0.68392,0.68392,831100003.0
2006-02-16 13:20:00,0.68385,0.6839,0.6836,0.68368,680300002.0
2006-02-16 13:25:00,0.6837,0.68381,0.68361,0.68365,773199998.0
2006-02-16 13:30:00,0.68367,0.68372,0.68354,0.68365,651300002.0
2006-02-16 13:35:00,0.68362,0.68375,0.68358,0.68368,731000000.0
2006-02-16 13:40:00,0.68374,0.68389,0.68368,0.6838,624900002.0
2006-02-16 13:45:00,0.68377,0.68381,0.68364,0.68372,816599997.0
2006-02-16 13:50:00,0.68368,0.68379,0.68351,0.68369,761300006.0
2006-02-16 13:55:00,0.68374,0.6838,0.68364,0.68367,501399991.0
2006-02-16 14:00:00,0.68363,0.68401,0.68363,0.68395,522999995.0
2006-02-16 14:05:00,0.68391,0.68403,0.68388,0.68389,629699997.0
2006-02-16 14:10:00,0.68393,0.684,0.68364,0.68364,848300007.0
2006-02-16 14:15:00,0.6836,0.68383,0.6836,0.6838,677800003.0
2006-02-16 14:20:00,0.68379,0.68398,0.68379,0.68398,598900001.0
2006-02-16 14:25:00,0.68399,0.68404,0.68392,0.68395,722400000.0
2006-02-16 14:30:00,0.6839,0.68409,0.6838,0.68407,473200000.0
2006-02-16 14:35:00,0.68403,0.68411,0.68382,0.68392,655400011.0
2006-02-16 14:40:00,0.68393,0.68402,0.68387,0.68398,464300007.0
2006-02-16 14:45:00,0.68402,0.68405,0.68393,0.68405,583800002.0
2006-02-16 14:50:00,0.68403,0.68409,0.68397,0.68404,541700003.0
2006-02-16 14:55:00,0.68406,0.68416,0.68404,0.68415,836299995.0
2006-02-16 15:00:00,0.68412,0.68422,0.68406,0.68421,482000003.0
2006-02-16 15:05:00,0.6842,0.68428,0.68407,0.68415,530899997.0
2006-02-16 15:10:00,0.68418,0.68422,0.68391,0.68412,679700006.0
2006-02-16 15:15:00,0.68415,0.68428,0.68407,0.68414,855499993.0
2006-02-16 15:20:00,0.68414,0.68432,0.68414,0.6843,588399997.0
2006-02-16 15:25:00,0.68425,0.68431,0.68413,0.68415,682800002.0
2006-02-16 15:30:00,0.68414,0.68424,0.68401,0.68406,531399999.0
2006-02-16 15:35:00,0.68416,0.68436,0.68416,0.68433,928300013.0
2006-02-16 15:40:00,0.68438,0.68441,0.68421,0.68432,749400002.0
2006-02-16 15:45:00,0.6843,0.68458,0.6843,0.68445,784500000.0
2006-02-16 15:50:00,0.68445,0.68463,0.6844,0.68457,634500000.0
2006-02-16 15:55:00,0.68457,0.68462,0.68451,0.68454,416099998.0
2006-02-16 16:00:00,0.68455,0.68463,0.68447,0.68458,749500003.0
2006-02-16 16:05:00,0.68455,0.68465,0.68451,0.68462,545100001.0
2006-02-16 16:10:00,0.68463,0.6847,0.68455,0.68457,796699995.0
2006-02-16 16:15:00,0.68457,0.68466,0.68456,0.68464,273000004.0
2006-02-16 16:20:00,0.6846,0.68463,0.68451,0.68453,550499998.0
2006-02-16 16:25:00,0.68453,0.68464,0.6845,0.68454,603099996.0
2006-02-16 16:30:00,0.68456,0.68458,0.68449,0.68453,477999994.0
2006-02-16 16:35:00,0.68458,0.68467,0.68449,0.68463,691499996.0
2006-02-16 16:40:00,0.68462,0.68464,0.6845,0.68455,782100006.0
2006-02-16 16:45:00,0.6845,0.68468,0.68445,0.6846,672499996.0
2006-02-16 16:50:00,0.68463,0.68467,0.68455,0.68455,491200004.0
2006-02-16 16:55:00,0.68455,0.68462,0.6844,0.68455,745300003.0
2006-02-16 17:00:00,0.68445,0.68469,0.68442,0.68458,593899997.0
2006-02-16 17:05:00,0.68455,0.68464,0.68453,0.68463,792000006.0
2006-02-16 17:10:00,0.68465,0.68468,0.68453,0.68463,697100005.0
2006-02-16 17:15:00,0.68463,0.68463,0.68438,0.68439,731499996.0
2006-02-16 17:20:00,0.68448,0.68454,0.68433,0.68452,823599998.0
2006-02-16 17:25:00,0.68449,0.68468,0.68445,0.68462,464999999.0
2006-02-16 17:30:00,0.68467,0.68471,0.68462,0.68462,457900004.0
2006-02-16 17:35:00,0.68465,0.68481,0.68462,0.6848,575699999.0
2006-02-16 17:40:00,0.68479,0.68489,0.68473,0.68485,614099997.0
2006-02-16 17:45:00,0.6848,0.68482,0.68462,0.68462,469200002.0
2006-02-16 17:50:00,0.68452,0.68476,0.68452,0.68476,197999998.0
2006-02-16 17:55:00,0.6848,0.68494,0.68478,0.6848,892600004.0
2006-02-16 18:00:00,0.68473,0.68483,0.68465,0.68478,5313600002.0
2006-02-16 18:05:00,0.68473,0.68491,0.6842,0.68484,6976500013.0
2006-02-16 18:10:00,0.6849,0.68505,0.6848,0.68491,5726999969.0
2006-02-16 18:15:00,0.68494,0.68508,0.6849,0.685,5271499975.0
2006-02-16 18:20:00,0.68498,0.68498,0.68463,0.68475,4864899969.0
2006-02-16 18:25:00,0.68477,0.685,0.68472,0.68474,4194199995.0
2006-02-16 18:30:00,0.68473,0.68494,0.68467,0.68478,3701499999.0
2006-02-16 18:35:00,0.68481,0.68481,0.68467,0.68469,1855499998.0
2006-02-16 18:40:00,0.68474,0.68482,0.68461,0.68467,2623700004.0
2006-02-16 18:45:00,0.68467,0.68475,0.6846,0.68467,1267599993.0
2006-02-16 18:50:00,0.68464,0.68468,0.6843,0.68439,2141899998.0
2006-02-16 18:55:00,0.68439,0.68453,0.68439,0.68447,2965899993.0
2006-02-16 19:00:00,0.68442,0.68466,0.68431,0.68442,2253600014.0
2006-02-16 19:05:00,0.68436,0.6845,0.68421,0.68432,3202899989.0
2006-02-16 19:10:00,0.68435,0.68441,0.68418,0.68423,1473699982.0
2006-02-16 19:15:00,0.68423,0.68433,0.68415,0.68417,1776099980.0
2006-02-16 19:20:00,0.68412,0.68441,0.68412,0.68441,1231300010.0
2006-02-16 19:25:00,0.6844,0.68446,0.6843,0.68436,2158800014.0
2006-02-16 19:30:00,0.68437,0.68441,0.68427,0.68439,2579500006.0
2006-02-16 19:35:00,0.68441,0.68458,0.68427,0.68452,2463800013.0
2006-02-16 19:40:00,0.68447,0.68456,0.68442,0.68447,1800800002.0
2006-02-16 19:45:00,0.6845,0.68459,0.68445,0.68454,994799996.0
2006-02-16 19:50:00,0.68454,0.6846,0.68449,0.68455,1011699993.0
2006-02-16 19:55:00,0.6846,0.68463,0.68439,0.68446,1576000002.0
2006-02-16 20:00:00,0.68451,0.68468,0.68441,0.68468,789299996.0
2006-02-16 20:05:00,0.6847,0.6847,0.68445,0.68454,1233600001.0
2006-02-16 20:10:00,0.68453,0.6846,0.68443,0.68452,1930800008.0
2006-02-16 20:15:00,0.68453,0.68453,0.68427,0.68438,2072000004.0
2006-02-16 20:20:00,0.68441,0.68445,0.68427,0.6843,1572900000.0
2006-02-16 20:25:00,0.6843,0.68445,0.6843,0.68437,2680899995.0
2006-02-16 20:30:00,0.68438,0.68446,0.68426,0.68432,5189099990.0
2006-02-16 20:35:00,0.68434,0.68434,0.68416,0.68424,2633699986.0
2006-02-16 20:40:00,0.68424,0.68432,0.68419,0.68425,2597900006.0
2006-02-16 20:45:00,0.68425,0.68431,0.68415,0.68426,2095700003.0
2006-02-16 20:50:00,0.68425,0.68435,0.68417,0.6843,4158600003.0
2006-02-16 20:55:00,0.68429,0.68441,0.6842,0.68435,5457799992.0
2006-02-16 21:00:00,0.68437,0.68445,0.68427,0.68428,4631599972.0
2006-02-16 21:05:00,0.68424,0.68453,0.68414,0.68442,1922900002.0
2006-02-16 21:10:00,0.6844,0.68461,0.68436,0.68456,1383400002.0
2006-02-16 21:15:00,0.68457,0.68465,0.68453,0.6846,1693699996.0
2006-02-16 21:20:00,0.68465,0.68485,0.6846,0.68475,2560999997.0
2006-02-16 21:25:00,0.68473,0.68473,0.68447,0.68452,913099995.0
2006-02-16 21:30:00,0.68451,0.6847,0.68451,0.68451,1968799985.0
2006-02-16 21:35:00,0.68447,0.68447,0.68432,0.68434,920300000.0
2006-02-16 21:40:00,0.68425,0.68436,0.68419,0.68434,1150400005.0
2006-02-16 21:45:00,0.68433,0.68438,0.68403,0.68405,1213699992.0
2006-02-16 21:50:00,0.68401,0.68406,0.68389,0.68393,1079800009.0
2006-02-16 21:55:00,0.68395,0.68404,0.68366,0.6838,1290499995.0
2006-02-16 22:00:00,0.68381,0.68391,0.68356,0.68373,1733500001.0
2006-02-16 22:05:00,0.68368,0.68379,0.68361,0.68375,945899997.0
2006-02-16 22:10:00,0.68371,0.6838,0.68355,0.68379,803499999.0
2006-02-16 22:15:00,0.68379,0.68383,0.68371,0.68372,1692799995.0
2006-02-16 22:20:00,0.68376,0.68385,0.68371,0.68374,1662100008.0
2006-02-16 22:25:00,0.6837,0.68375,0.68351,0.68351,1257099992.0
2006-02-16 22:30:00,0.68355,0.68362,0.68332,0.68353,977800001.0
2006-02-16 22:35:00,0.6835,0.68377,0.68343,0.68357,1070400004.0
2006-02-16 22:40:00,0.68354,0.6836,0.68349,0.6836,1210300006.0
2006-02-16 22:45:00,0.68363,0.68367,0.68344,0.68351,963299999.0
2006-02-16 22:50:00,0.68356,0.68369,0.68349,0.68359,766199997.0
2006-02-16 22:55:00,0.68359,0.68373,0.68343,0.68354,774900000.0
2006-02-16 23:00:00,0.68328,0.68385,0.68328,0.6838,650799995.0
2006-02-16 23:05:00,0.68377,0.68379,0.68357,0.68366,727299996.0
2006-02-16 23:10:00,0.68365,0.68393,0.68365,0.68374,557899998.0
2006-02-16 23:15:00,0.68368,0.68375,0.68356,0.68373,586799997.0
2006-02-16 23:20:00,0.68371,0.68395,0.68362,0.68387,898199996.0
2006-02-16 23:25:00,0.6838,0.6841,0.68377,0.68405,650399994.0
2006-02-16 23:30:00,0.68409,0.68439,0.68409,0.68434,819899996.0
2006-02-16 23:35:00,0.68435,0.68447,0.68424,0.68434,770599999.0
2006-02-16 23:40:00,0.68427,0.68448,0.68416,0.68429,509300001.0
2006-02-16 23:45:00,0.68424,0.68435,0.68409,0.68418,560499997.0
2006-02-16 23:50:00,0.68416,0.68431,0.68405,0.68414,615500002.0
2006-02-16 23:55:00,0.6842,0.68435,0.68399,0.68435,768999997.0
2006-02-17 00:00:00,0.68432,0.68458,0.6839,0.6842,947400001.0
2006-02-17 00:05:00,0.68407,0.68439,0.68369,0.68371,880799995.0
2006-02-17 00:10:00,0.6842,0.68423,0.68375,0.6841,656000010.0
2006-02-17 00:15:00,0.68398,0.6845,0.68371,0.68401,634299997.0
2006-02-17 00:20:00,0.68398,0.68424,0.68377,0.68381,593699996.0
2006-02-17 00:25:00,0.68379,0.68424,0.68379,0.68394,678000000.0
2006-02-17 00:30:00,0.68383,0.68412,0.68365,0.68388,870699995.0
2006-02-17 00:35:00,0.68375,0.6842,0.6837,0.68414,664899993.0
2006-02-17 00:40:00,0.68414,0.68419,0.68403,0.68413,650899992.0
2006-02-17 00:45:00,0.6841,0.68421,0.68405,0.68415,763999996.0
2006-02-17 00:50:00,0.6842,0.68429,0.68412,0.68426,516599996.0
2006-02-17 00:55:00,0.6843,0.68443,0.68422,0.68443,601400005.0
2006-02-17 01:00:00,0.6844,0.68446,0.68431,0.68438,367799995.0
2006-02-17 01:05:00,0.68437,0.68437,0.68413,0.68418,726499998.0
2006-02-17 01:10:00,0.68422,0.68426,0.68412,0.68414,811099999.0
2006-02-17 01:15:00,0.6841,0.68424,0.6841,0.6842,479700003.0
2006-02-17 01:20:00,0.6842,0.68425,0.68415,0.68421,587999998.0
2006-02-17 01:25:00,0.68414,0.68436,0.68411,0.68433,607799998.0
2006-02-17 01:30:00,0.68428,0.6843,0.68418,0.68424,358299994.0
2006-02-17 01:35:00,0.68422,0.68432,0.68415,0.68432,766399999.0
2006-02-17 01:40:00,0.68428,0.68438,0.68423,0.68427,603399994.0
2006-02-17 01:45:00,0.68432,0.68437,0.68412,0.68412,735099993.0
2006-02-17 01:50:00,0.68424,0.68452,0.68424,0.68449,571200002.0
2006-02-17 01:55:00,0.6845,0.68458,0.68421,0.68429,615099995.0
2006-02-17 02:00:00,0.68429,0.68444,0.68425,0.68433,790599997.0
2006-02-17 02:05:00,0.68437,0.68438,0.68405,0.68417,786999998.0
2006-02-17 02:10:00,0.68419,0.68428,0.68418,0.68423,580399999.0
2006-02-17 02:15:00,0.68421,0.6844,0.68418,0.68437,724300000.0
2006-02-17 02:20:00,0.68431,0.68442,0.6843,0.68434,455300000.0
2006-02-17 02:25:00,0.68433,0.68446,0.68429,0.68441,790799998.0
2006-02-17 02:30:00,0.68435,0.68446,0.68432,0.68443,461200004.0
2006-02-17 02:35:00,0.68444,0.68444,0.68435,0.68436,657000004.0
2006-02-17 02:40:00,0.6844,0.68441,0.68429,0.68435,547799997.0
2006-02-17 02:45:00,0.68428,0.68451,0.68421,0.68447,596500004.0
2006-02-17 02:50:00,0.68447,0.68459,0.68447,0.68453,732499995.0
2006-02-17 02:55:00,0.68453,0.68456,0.6843,0.68433,507799995.0
2006-02-17 03:00:00,0.68433,0.68437,0.68424,0.6843,730099993.0
2006-02-17 03:05:00,0.6843,0.68437,0.68418,0.68421,648000001.0
2006-02-17 03:10:00,0.68426,0.68435,0.68412,0.68421,458300002.0
2006-02-17 03:15:00,0.68422,0.68487,0.68415,0.68479,611799994.0
2006-02-17 03:20:00,0.68478,0.68485,0.68449,0.68449,945299998.0
2006-02-17 03:25:00,0.6845,0.68467,0.68434,0.68441,707100005.0
2006-02-17 03:30:00,0.68442,0.68461,0.68428,0.68442,790899987.0
2006-02-17 03:35:00,0.68436,0.68454,0.6843,0.68451,604299994.0
2006-02-17 03:40:00,0.68446,0.68458,0.6842,0.68428,636800002.0
2006-02-17 03:45:00,0.68438,0.6844,0.68409,0.68424,652300005.0
2006-02-17 03:50:00,0.68422,0.68435,0.68422,0.68432,634400001.0
2006-02-17 03:55:00,0.68433,0.68446,0.68425,0.68437,525299998.0
2006-02-17 04:00:00,0.68442,0.68447,0.68414,0.68433,703400012.0
2006-02-17 04:05:00,0.68432,0.6845,0.68426,0.6845,290499994.0
2006-02-17 04:10:00,0.68449,0.68461,0.68444,0.68453,427599997.0
2006-02-17 04:15:00,0.68448,0.68459,0.68447,0.68447,705699998.0
2006-02-17 04:20:00,0.68446,0.68454,0.68437,0.6845,409199999.0
2006-02-17 04:25:00,0.68447,0.68447,0.68433,0.68438,401900000.0
2006-02-17 04:30:00,0.68438,0.68446,0.68435,0.68438,609599998.0
2006-02-17 04:35:00,0.6844,0.68442,0.68427,0.6843,465400006.0
2006-02-17 04:40:00,0.68434,0.68437,0.68421,0.68431,661500001.0
2006-02-17 04:45:00,0.68425,0.68433,0.68422,0.6843,854699994.0
2006-02-17 04:50:00,0.68429,0.68433,0.68425,0.6843,398500000.0
2006-02-17 04:55:00,0.68427,0.68437,0.68425,0.68427,386500006.0
2006-02-17 05:00:00,0.68425,0.68433,0.68425,0.68428,654599996.0
2006-02-17 05:05:00,0.68433,0.68446,0.68428,0.68445,347100001.0
2006-02-17 05:10:00,0.68437,0.68463,0.68437,0.68462,583499995.0
2006-02-17 05:15:00,0.68466,0.68493,0.68466,0.68492,717500006.0
2006-02-17 05:20:00,0.68495,0.68495,0.68477,0.6848,385800001.0
2006-02-17 05:25:00,0.68487,0.68493,0.68481,0.68483,550200005.0
2006-02-17 05:30:00,0.68483,0.6849,0.68475,0.68477,681800005.0
2006-02-17 05:35:00,0.6848,0.68485,0.68451,0.68451,447400002.0
2006-02-17 05:40:00,0.68454,0.68459,0.68445,0.68454,472399997.0
2006-02-17 05:45:00,0.68453,0.68464,0.68447,0.68452,572499993.0
2006-02-17 05:50:00,0.68453,0.68454,0.68439,0.68453,593400006.0
2006-02-17 05:55:00,0.68453,0.6846,0.68448,0.68459,478899998.0
2006-02-17 06:00:00,0.6846,0.68464,0.68452,0.68453,322200001.0
2006-02-17 06:05:00,0.68458,0.68476,0.68456,0.68475,513000006.0
2006-02-17 06:10:00,0.68473,0.68476,0.68462,0.6847,498399996.0
2006-02-17 06:15:00,0.68467,0.68475,0.68457,0.68461,721299995.0
2006-02-17 06:20:00,0.68457,0.68475,0.68448,0.68467,806999994.0
2006-02-17 06:25:00,0.68465,0.68473,0.68456,0.68464,474900004.0
2006-02-17 06:30:00,0.68463,0.68465,0.68444,0.68461,645699998.0
2006-02-17 06:35:00,0.68462,0.68466,0.68449,0.68455,517200005.0
2006-02-17 06:40:00,0.6846,0.68462,0.68453,0.68455,624499994.0
2006-02-17 06:45:00,0.68464,0.68467,0.68452,0.68458,789900007.0
2006-02-17 06:50:00,0.68458,0.68465,0.68452,0.68465,485000007.0
2006-02-17 06:55:00,0.68465,0.68477,0.68458,0.68464,582799999.0
2006-02-17 07:00:00,0.68461,0.68468,0.6846,0.68468,665400003.0
2006-02-17 07:05:00,0.68461,0.68468,0.68461,0.68465,355799999.0
2006-02-17 07:10:00,0.68462,0.68467,0.68458,0.68462,482500001.0
2006-02-17 07:15:00,0.68465,0.6847,0.6846,0.68466,496000001.0
2006-02-17 07:20:00,0.68467,0.68477,0.68462,0.68473,594300005.0
2006-02-17 07:25:00,0.68473,0.68478,0.68461,0.68478,241500001.0
2006-02-17 07:30:00,0.68476,0.68477,0.68458,0.68462,417600005.0
2006-02-17 07:35:00,0.68458,0.6847,0.68446,0.68469,727900003.0
2006-02-17 07:40:00,0.68468,0.68468,0.68444,0.68452,621800007.0
2006-02-17 07:45:00,0.6845,0.6846,0.68445,0.68445,425900001.0
2006-02-17 07:50:00,0.68446,0.68452,0.68437,0.68437,707200006.0
2006-02-17 07:55:00,0.68437,0.68475,0.68436,0.68464,590100004.0
2006-02-17 08:00:00,0.6846,0.68465,0.68445,0.68457,733599994.0
2006-02-17 08:05:00,0.68456,0.68468,0.68446,0.68453,696300000.0
2006-02-17 08:10:00,0.68456,0.68476,0.68453,0.68476,695499999.0
2006-02-17 08:15:00,0.68479,0.68479,0.68463,0.68465,492299991.0
2006-02-17 08:20:00,0.68463,0.68468,0.68454,0.6846,332100002.0
2006-02-17 08:25:00,0.68453,0.6846,0.68449,0.68455,642500000.0
2006-02-17 08:30:00,0.68457,0.68463,0.68453,0.68459,526400001.0
2006-02-17 08:35:00,0.68458,0.68463,0.68449,0.68461,766600000.0
2006-02-17 08:40:00,0.68457,0.68475,0.68456,0.68475,746000003.0
2006-02-17 08:45:00,0.68473,0.68474,0.68452,0.68455,708099995.0
2006-02-17 08:50:00,0.68458,0.68471,0.68455,0.68467,656499996.0
2006-02-17 08:55:00,0.68468,0.68477,0.68458,0.68463,616499997.0
2006-02-17 09:00:00,0.68463,0.6847,0.6846,0.68468,591600003.0
2006-02-17 09:05:00,0.6847,0.68474,0.68459,0.68459,495199996.0
2006-02-17 09:10:00,0.68458,0.6846,0.68442,0.68446,1061700002.0
2006-02-17 09:15:00,0.68442,0.68443,0.68431,0.6844,555899999.0
2006-02-17 09:20:00,0.68441,0.68446,0.68433,0.6844,781299991.0
2006-02-17 09:25:00,0.68438,0.68438,0.68421,0.6843,667999999.0
2006-02-17 09:30:00,0.68431,0.68435,0.68423,0.68423,621500002.0
2006-02-17 09:35:00,0.68429,0.68437,0.68413,0.68424,643500005.0
2006-02-17 09:40:00,0.68429,0.68446,0.68421,0.68437,653100000.0
2006-02-17 09:45:00,0.68438,0.68445,0.68432,0.68443,935999996.0
2006-02-17 09:50:00,0.68443,0.68445,0.68433,0.68443,663999990.0
2006-02-17 09:55:00,0.6844,0.68445,0.68432,0.68445,583500005.0
2006-02-17 10:00:00,0.68443,0.68451,0.68406,0.6841,878700005.0
2006-02-17 10:05:00,0.68408,0.68427,0.68399,0.68418,743099998.0
2006-02-17 10:10:00,0.68416,0.68416,0.68403,0.68408,544100003.0
2006-02-17 10:15:00,0.68407,0.68413,0.684,0.6841,766400002.0
2006-02-17 10:20:00,0.68409,0.68422,0.68401,0.68419,567900000.0
2006-02-17 10:25:00,0.6842,0.68439,0.6841,0.6841,780700005.0
2006-02-17 10:30:00,0.68406,0.68425,0.68406,0.68413,797799991.0
2006-02-17 10:35:00,0.68418,0.68424,0.68403,0.68412,594900007.0
2006-02-17 10:40:00,0.68415,0.68423,0.68405,0.6841,960300001.0
2006-02-17 10:45:00,0.68411,0.68413,0.68399,0.68404,853199995.0
2006-02-17 10:50:00,0.68403,0.68409,0.6839,0.68396,773499999.0
2006-02-17 10:55:00,0.68395,0.68422,0.68394,0.68419,819299994.0
2006-02-17 11:00:00,0.68422,0.68426,0.68408,0.68418,543100003.0
2006-02-17 11:05:00,0.68411,0.68413,0.68399,0.68404,428699996.0
2006-02-17 11:10:00,0.68404,0.68419,0.68397,0.68412,824800000.0
2006-02-17 11:15:00,0.68417,0.68436,0.6841,0.68433,759999998.0
2006-02-17 11:20:00,0.68432,0.68442,0.68424,0.6843,621700003.0
2006-02-17 11:25:00,0.68427,0.68458,0.68427,0.68452,669099997.0
2006-02-17 11:30:00,0.68461,0.6847,0.68446,0.68447,983099986.0
2006-02-17 11:35:00,0.68447,0.68467,0.68443,0.68458,802799998.0
2006-02-17 11:40:00,0.68457,0.68465,0.6844,0.68457,808299990.0
2006-02-17 11:45:00,0.68458,0.68463,0.68435,0.68444,761299997.0
2006-02-17 11:50:00,0.68435,0.68447,0.68427,0.68427,897200000.0
2006-02-17 11:55:00,0.6843,0.68445,0.68424,0.68434,864799994.0
2006-02-17 12:00:00,0.68426,0.68436,0.68424,0.68436,855300005.0
2006-02-17 12:05:00,0.6844,0.68449,0.68427,0.68437,761300002.0
2006-02-17 12:10:00,0.68437,0.68443,0.68409,0.68418,579300002.0
2006-02-17 12:15:00,0.68416,0.68416,0.68396,0.68407,632299996.0
2006-02-17 12:20:00,0.68411,0.68413,0.68365,0.6837,970699990.0
2006-02-17 12:25:00,0.68368,0.6837,0.6835,0.68364,858300006.0
2006-02-17 12:30:00,0.68365,0.68392,0.68364,0.68379,698600002.0
2006-02-17 12:35:00,0.68377,0.68393,0.68361,0.68393,728100006.0
2006-02-17 12:40:00,0.68388,0.68393,0.68366,0.68384,580799996.0
2006-02-17 12:45:00,0.68383,0.68383,0.68351,0.6836,478500001.0
2006-02-17 12:50:00,0.6836,0.68365,0.68352,0.6836,925700002.0
2006-02-17 12:55:00,0.68363,0.68374,0.68358,0.6836,687999995.0
2006-02-17 13:00:00,0.68367,0.68376,0.6835,0.68369,580400000.0
2006-02-17 13:05:00,0.68372,0.68374,0.68357,0.6837,605500004.0
2006-02-17 13:10:00,0.68366,0.68368,0.68343,0.6835,584600004.0
2006-02-17 13:15:00,0.68346,0.68354,0.68328,0.68351,973199986.0
2006-02-17 13:20:00,0.68346,0.68364,0.68342,0.68364,803400005.0
2006-02-17 13:25:00,0.68367,0.68371,0.68351,0.68368,589999998.0
2006-02-17 13:30:00,0.68368,0.68375,0.68355,0.68355,368400001.0
2006-02-17 13:35:00,0.68354,0.68399,0.68354,0.68397,720199996.0
2006-02-17 13:40:00,0.68406,0.68406,0.68375,0.68378,608100000.0
2006-02-17 13:45:00,0.68377,0.68382,0.68363,0.68378,652699997.0
2006-02-17 13:50:00,0.68375,0.684,0.68375,0.68387,647299997.0
2006-02-17 13:55:00,0.68392,0.68392,0.68373,0.6839,464300007.0
2006-02-17 14:00:00,0.6839,0.68403,0.6837,0.68375,521500002.0
2006-02-17 14:05:00,0.68374,0.68389,0.68368,0.68368,819400007.0
2006-02-17 14:10:00,0.68367,0.68386,0.68361,0.68381,658799999.0
2006-02-17 14:15:00,0.68379,0.68391,0.68378,0.68389,757899996.0
2006-02-17 14:20:00,0.68389,0.68394,0.68379,0.68388,549800002.0
2006-02-17 14:25:00,0.68389,0.68414,0.6838,0.68404,870200003.0
2006-02-17 14:30:00,0.68399,0.68414,0.68396,0.68411,733699998.0
2006-02-17 14:35:00,0.6841,0.68424,0.68409,0.68422,802999993.0
2006-02-17 14:40:00,0.68422,0.68428,0.68402,0.68411,618300008.0
2006-02-17 14:45:00,0.68414,0.68415,0.68392,0.68392,392099999.0
2006-02-17 14:50:00,0.6839,0.68396,0.68379,0.68379,727799993.0
2006-02-17 14:55:00,0.6838,0.68407,0.68376,0.68407,875499993.0
2006-02-17 15:00:00,0.68414,0.68421,0.68399,0.68407,991600000.0
2006-02-17 15:05:00,0.68407,0.6841,0.68384,0.68393,723200003.0
2006-02-17 15:10:00,0.68397,0.68405,0.68362,0.68372,758000010.0
2006-02-17 15:15:00,0.68372,0.68401,0.68369,0.68397,722800006.0
2006-02-17 15:20:00,0.68397,0.68404,0.68388,0.684,772099999.0
2006-02-17 15:25:00,0.68404,0.6842,0.68385,0.68385,603300001.0
2006-02-17 15:30:00,0.68385,0.68392,0.68367,0.6838,701000000.0
2006-02-17 15:35:00,0.68385,0.68396,0.68369,0.68369,657700002.0
2006-02-17 15:40:00,0.68366,0.68366,0.68342,0.68358,655499997.0
2006-02-17 15:45:00,0.68358,0.68375,0.68354,0.68365,734399998.0
2006-02-17 15:50:00,0.68371,0.68388,0.68362,0.68382,646599993.0
2006-02-17 15:55:00,0.68381,0.68387,0.68371,0.68387,478500000.0
2006-02-17 16:00:00,0.68388,0.68412,0.68384,0.68408,811499999.0
2006-02-17 16:05:00,0.68405,0.68425,0.68394,0.68425,757899997.0
2006-02-17 16:10:00,0.68417,0.68423,0.68399,0.68403,498900001.0
2006-02-17 16:15:00,0.68405,0.68427,0.68403,0.68415,718600006.0
2006-02-17 16:20:00,0.68409,0.68413,0.684,0.68407,696900004.0
2006-02-17 16:25:00,0.68406,0.68423,0.68406,0.68418,667300003.0
2006-02-17 16:30:00,0.68415,0.68418,0.684,0.68413,804799997.0
2006-02-17 16:35:00,0.68417,0.6842,0.68406,0.68419,867799999.0
2006-02-17 16:40:00,0.68415,0.68424,0.684,0.68409,906799999.0
2006-02-17 16:45:00,0.68412,0.68434,0.68396,0.68396,937900001.0
2006-02-17 16:50:00,0.68407,0.68433,0.68407,0.68426,736599998.0
2006-02-17 16:55:00,0.68423,0.68451,0.68413,0.68446,705099998.0
2006-02-17 17:00:00,0.68448,0.68454,0.68436,0.68444,951900000.0
2006-02-17 17:05:00,0.68446,0.68485,0.68441,0.68478,764299995.0
2006-02-17 17:10:00,0.6847,0.6847,0.68438,0.68453,688900004.0
2006-02-17 17:15:00,0.68449,0.68482,0.68444,0.68467,598700000.0
2006-02-17 17:20:00,0.68475,0.6848,0.6844,0.68475,873500003.0
2006-02-17 17:25:00,0.68488,0.6849,0.68472,0.6848,573200000.0
2006-02-17 17:30:00,0.68483,0.68542,0.6848,0.68525,680100002.0
2006-02-17 17:35:00,0.68529,0.68545,0.68524,0.68532,828699993.0
2006-02-17 17:40:00,0.68529,0.68547,0.68525,0.68529,924099998.0
2006-02-17 17:45:00,0.68529,0.68537,0.68513,0.68513,878700001.0
2006-02-17 17:50:00,0.68509,0.68511,0.68493,0.68502,839300011.0
2006-02-17 17:55:00,0.68497,0.68497,0.6844,0.68477,812999996.0
2006-02-17 18:00:00,0.6848,0.68512,0.68474,0.68509,5084399997.0
2006-02-17 18:05:00,0.68501,0.68502,0.6839,0.68488,7079900043.0
2006-02-17 18:10:00,0.68493,0.68513,0.68492,0.68513,5834899991.0
2006-02-17 18:15:00,0.6843,0.68522,0.6841,0.68518,4758999992.0
2006-02-17 18:20:00,0.68525,0.68545,0.68515,0.68517,5027600000.0
2006-02-17 18:25:00,0.68518,0.68529,0.68484,0.68492,4432999977.0
2006-02-17 18:30:00,0.68492,0.68492,0.68465,0.68478,4042600010.0
2006-02-17 18:35:00,0.68481,0.68514,0.68476,0.68493,1840699990.0
2006-02-17 18:40:00,0.68497,0.68513,0.68497,0.68502,2394499989.0
2006-02-17 18:45:00,0.685,0.68514,0.68436,0.68438,1157700000.0
2006-02-17 18:50:00,0.68435,0.6844,0.68394,0.68403,1841300007.0
2006-02-17 18:55:00,0.68399,0.68412,0.68385,0.6839,3110999989.0
2006-02-17 19:00:00,0.68395,0.68413,0.68385,0.68402,2048000003.0
2006-02-17 19:05:00,0.68402,0.68404,0.6839,0.68398,2936500001.0
2006-02-17 19:10:00,0.68397,0.68426,0.68387,0.68426,1222400005.0
2006-02-17 19:15:00,0.68422,0.68426,0.68409,0.68417,1887800000.0
2006-02-17 19:20:00,0.68414,0.68432,0.68352,0.68352,1548699998.0
2006-02-17 19:25:00,0.68354,0.6838,0.68337,0.68359,2296799984.0
2006-02-17 19:30:00,0.68361,0.68392,0.6833,0.68373,2428699997.0
2006-02-17 19:35:00,0.68376,0.68392,0.68352,0.6836,2317400001.0
2006-02-17 19:40:00,0.68357,0.68369,0.68348,0.68352,2147699996.0
2006-02-17 19:45:00,0.68355,0.68394,0.68348,0.6836,1087099997.0
2006-02-17 19:50:00,0.68358,0.68448,0.68345,0.68439,1150300011.0
2006-02-17 19:55:00,0.68443,0.68474,0.68441,0.68467,1735400008.0
2006-02-17 20:00:00,0.68478,0.68482,0.6845,0.6845,811199999.0
2006-02-17 20:05:00,0.68446,0.68469,0.68441,0.6845,1342500002.0
2006-02-17 20:10:00,0.68446,0.685,0.68426,0.68496,2552700018.0
2006-02-17 20:15:00,0.68502,0.68521,0.68493,0.68498,2022300015.0
2006-02-17 20:20:00,0.68503,0.68532,0.68496,0.68512,1372999999.0
2006-02-17 20:25:00,0.68507,0.68514,0.68449,0.68482,2848300019.0
2006-02-17 20:30:00,0.68482,0.68492,0.68463,0.68464,4640799974.0
2006-02-17 20:35:00,0.68463,0.6848,0.68449,0.68475,2499299992.0
2006-02-17 20:40:00,0.68475,0.68512,0.68475,0.6851,2464399997.0
2006-02-17 20:45:00,0.6851,0.68514,0.68491,0.68497,1859200005.0
2006-02-17 20:50:00,0.68497,0.68497,0.68471,0.68483,3833200015.0
2006-02-17 20:55:00,0.68488,0.68493,0.68473,0.68475,4935899974.0
2006-02-17 21:00:00,0.68478,0.6849,0.68473,0.68477,4232999988.0
2006-02-17 21:05:00,0.68476,0.68488,0.68468,0.68485,1837800002.0
2006-02-17 21:10:00,0.68485,0.68489,0.68477,0.68483,1755300004.0
2006-02-17 21:15:00,0.68485,0.68515,0.68468,0.68497,1963900002.0
2006-02-17 21:20:00,0.685,0.68538,0.68497,0.68515,2665400007.0
2006-02-17 21:25:00,0.68515,0.68529,0.6851,0.6851,816499990.0
2006-02-17 21:30:00,0.68506,0.6852,0.68493,0.6852,2226099990.0
2006-02-17 21:35:00,0.68521,0.68535,0.68506,0.68535,861899998.0
2006-02-17 21:40:00,0.68532,0.68547,0.68532,0.68535,1435699995.0
2006-02-17 21:45:00,0.68537,0.68551,0.68532,0.68532,1131699999.0
2006-02-17 21:50:00,0.68524,0.68525,0.685,0.68522,925400007.0
2006-02-17 21:55:00,0.68521,0.68529,0.68514,0.68522,1047099999.0
2006-02-17 22:00:00,0.68522,0.68528,0.68514,0.68523,1504899997.0
2006-02-17 22:05:00,0.6852,0.68534,0.68515,0.68531,1031800003.0
2006-02-17 22:10:00,0.68528,0.68547,0.68528,0.68542,980700007.0
2006-02-17 22:15:00,0.68544,0.68549,0.68526,0.68527,1805800010.0
2006-02-17 22:20:00,0.68529,0.68544,0.68524,0.68541,1888599999.0
2006-02-17 22:25:00,0.68538,0.68539,0.68527,0.68529,1083499997.0
2006-02-17 22:30:00,0.68532,0.68538,0.68525,0.68525,1224600009.0
2006-02-17 22:35:00,0.68525,0.68532,0.68517,0.68521,717700002.0
2006-02-17 22:40:00,0.68518,0.68521,0.68497,0.6852,1069500000.0
2006-02-17 22:45:00,0.68524,0.68535,0.6852,0.6852,817799998.0
2006-02-17 22:50:00,0.68524,0.68533,0.68518,0.68528,419599995.0
2006-02-17 22:55:00,0.68528,0.6853,0.68489,0.68489,1076999988.0
2006-02-17 23:00:00,0.68475,0.68515,0.68475,0.68504,888800002.0
2006-02-17 23:05:00,0.68502,0.68518,0.68494,0.68497,848600008.0
2006-02-17 23:10:00,0.68498,0.68513,0.68495,0.68508,781399998.0
2006-02-17 23:15:00,0.68507,0.68511,0.68495,0.68495,488199998.0
2006-02-17 23:20:00,0.68495,0.68523,0.68494,0.68507,851499992.0
2006-02-17 23:25:00,0.68499,0.68514,0.68498,0.685,653800002.0
2006-02-17 23:30:00,0.68504,0.68518,0.68504,0.68512,773800002.0
2006-02-17 23:35:00,0.68517,0.68525,0.68508,0.68515,723099994.0
2006-02-17 23:40:00,0.68515,0.68534,0.68501,0.68525,465700000.0
2006-02-17 23:45:00,0.68521,0.68529,0.6852,0.68528,266799995.0
2006-02-17 23:50:00,0.68523,0.68536,0.68517,0.68517,647099996.0
2006-02-17 23:55:00,0.68521,0.68521,0.68474,0.68508,598800000.0
2006-02-20 00:00:00,0.68477,0.68525,0.68455,0.68491,920699990.0
2006-02-20 00:05:00,0.6849,0.68517,0.6845,0.68489,750099994.0
2006-02-20 00:10:00,0.685,0.68503,0.6845,0.68467,1087499996.0
2006-02-20 00:15:00,0.68474,0.68506,0.68451,0.68464,641399993.0
2006-02-20 00:20:00,0.68472,0.6849,0.68438,0.68438,774500002.0
2006-02-20 00:25:00,0.68453,0.68513,0.68432,0.68476,809600000.0
2006-02-20 00:30:00,0.68478,0.68499,0.68455,0.68496,712799994.0
2006-02-20 00:35:00,0.685,0.685,0.6842,0.68425,343400005.0
2006-02-20 00:40:00,0.68427,0.68429,0.68419,0.68423,548300003.0
2006-02-20 00:45:00,0.68423,0.68433,0.68417,0.68425,549099997.0
2006-02-20 00:50:00,0.6843,0.68433,0.68422,0.68426,468200007.0
2006-02-20 00:55:00,0.6843,0.6843,0.68422,0.68427,529799999.0
2006-02-20 01:00:00,0.68424,0.6846,0.68419,0.6846,642699994.0
2006-02-20 01:05:00,0.68462,0.68501,0.68458,0.68475,749999999.0
2006-02-20 01:10:00,0.68475,0.68481,0.68465,0.68476,799600003.0
2006-02-20 01:15:00,0.68477,0.6851,0.68476,0.68506,700299999.0
2006-02-20 01:20:00,0.68505,0.68507,0.68489,0.68497,443600006.0
2006-02-20 01:25:00,0.6849,0.6849,0.6847,0.68481,285599997.0
2006-02-20 01:30:00,0.68482,0.68504,0.68478,0.68498,748199996.0
2006-02-20 01:35:00,0.68495,0.68518,0.68485,0.68513,685800003.0
2006-02-20 01:40:00,0.68511,0.68538,0.68511,0.68522,788499999.0
2006-02-20 01:45:00,0.68527,0.68539,0.68522,0.68534,752000000.0
2006-02-20 01:50:00,0.68537,0.68547,0.68529,0.68542,815700003.0
2006-02-20 01:55:00,0.68542,0.68553,0.68541,0.68543,683499999.0
2006-02-20 02:00:00,0.68543,0.68553,0.68534,0.68547,569599999.0
2006-02-20 02:05:00,0.68546,0.6856,0.68511,0.68528,730399995.0
2006-02-20 02:10:00,0.68529,0.68532,0.68513,0.6853,624799997.0
2006-02-20 02:15:00,0.68525,0.68536,0.6852,0.68529,550900004.0
2006-02-20 02:20:00,0.68527,0.68533,0.68522,0.68529,490799998.0
2006-02-20 02:25:00,0.6853,0.68532,0.68525,0.6853,557300002.0
2006-02-20 02:30:00,0.68527,0.68535,0.68499,0.68535,762200007.0
2006-02-20 02:35:00,0.68531,0.68531,0.68511,0.6852,764899995.0
2006-02-20 02:40:00,0.68525,0.68529,0.68507,0.68515,537999999.0
2006-02-20 02:45:00,0.68508,0.68517,0.68505,0.68511,492199997.0
2006-02-20 02:50:00,0.68512,0.68516,0.68505,0.68513,671600001.0
2006-02-20 02:55:00,0.6851,0.68544,0.6851,0.68533,569299995.0
2006-02-20 03:00:00,0.68527,0.68527,0.6849,0.6849,703100009.0
2006-02-20 03:05:00,0.68494,0.68508,0.68489,0.68492,723599998.0
2006-02-20 03:10:00,0.68498,0.68516,0.68498,0.68516,627400010.0
2006-02-20 03:15:00,0.68522,0.68533,0.68509,0.6852,610600003.0
2006-02-20 03:20:00,0.68517,0.68526,0.68514,0.68526,373899996.0
2006-02-20 03:25:00,0.68527,0.68536,0.68524,0.6853,308799994.0
2006-02-20 03:30:00,0.68528,0.68535,0.68512,0.68531,423099996.0
2006-02-20 03:35:00,0.68529,0.68532,0.68503,0.68505,986199992.0
2006-02-20 03:40:00,0.68513,0.68526,0.68505,0.68517,398200001.0
2006-02-20 03:45:00,0.68513,0.68519,0.6849,0.68495,414799997.0
2006-02-20 03:50:00,0.68489,0.68513,0.68489,0.68506,591299991.0
2006-02-20 03:55:00,0.68503,0.68503,0.68487,0.68493,700499995.0
2006-02-20 04:00:00,0.685,0.68515,0.68496,0.68513,589600003.0
2006-02-20 04:05:00,0.68516,0.68517,0.68486,0.68486,434600001.0
2006-02-20 04:10:00,0.68485,0.68515,0.68485,0.685,564599998.0
2006-02-20 04:15:00,0.68499,0.68515,0.68499,0.68512,377000003.0
2006-02-20 04:20:00,0.68505,0.68579,0.68505,0.68579,1156599993.0
2006-02-20 04:25:00,0.68578,0.68584,0.68566,0.68571,468300005.0
2006-02-20 04:30:00,0.68576,0.68592,0.6857,0.68573,1014299998.0
2006-02-20 04:35:00,0.68571,0.68573,0.68557,0.68568,596899999.0
2006-02-20 04:40:00,0.68575,0.6858,0.68563,0.6858,637099991.0
2006-02-20 04:45:00,0.68577,0.68584,0.68574,0.6858,458099998.0
2006-02-20 04:50:00,0.6858,0.68585,0.68571,0.68575,981900005.0
2006-02-20 04:55:00,0.68574,0.68583,0.68574,0.68574,533999999.0
2006-02-20 05:00:00,0.6857,0.68577,0.68557,0.68568,545200000.0
2006-02-20 05:05:00,0.68563,0.68579,0.68562,0.68579,378999995.0
2006-02-20 05:10:00,0.68568,0.68574,0.6856,0.68567,464400001.0
2006-02-20 05:15:00,0.68566,0.68566,0.68553,0.68565,620099998.0
2006-02-20 05:20:00,0.68561,0.68568,0.68549,0.68564,478799998.0
2006-02-20 05:25:00,0.6857,0.6858,0.68565,0.68568,427800002.0
2006-02-20 05:30:00,0.68569,0.68575,0.68554,0.68562,664199992.0
2006-02-20 05:35:00,0.68565,0.68571,0.6856,0.68564,256900000.0
2006-02-20 05:40:00,0.68568,0.6857,0.6856,0.68566,335900003.0
2006-02-20 05:45:00,0.68563,0.68574,0.68549,0.68565,556199997.0
2006-02-20 05:50:00,0.6857,0.68575,0.68562,0.68565,664500002.0
2006-02-20 05:55:00,0.68565,0.68571,0.68562,0.68568,306300001.0
2006-02-20 06:00:00,0.68569,0.68578,0.68565,0.68572,313400008.0
2006-02-20 06:05:00,0.68573,0.68575,0.68555,0.68558,640800004.0
2006-02-20 06:10:00,0.68565,0.68573,0.68557,0.68564,466099998.0
2006-02-20 06:15:00,0.68556,0.68566,0.68546,0.68566,741200004.0
2006-02-20 06:20:00,0.68564,0.68572,0.68558,0.68565,561199998.0
2006-02-20 06:25:00,0.68565,0.6857,0.68557,0.6857,734399997.0
2006-02-20 06:30:00,0.68569,0.68578,0.68563,0.68571,371300002.0
2006-02-20 06:35:00,0.68575,0.68575,0.68556,0.68556,698299991.0
2006-02-20 06:40:00,0.68565,0.68567,0.68558,0.68559,405699998.0
2006-02-20 06:45:00,0.68569,0.68581,0.68568,0.68575,747299998.0
2006-02-20 06:50:00,0.68574,0.68586,0.6857,0.68582,431299997.0
2006-02-20 06:55:00,0.68587,0.68608,0.68587,0.686,657100003.0
2006-02-20 07:00:00,0.68595,0.68602,0.68582,0.68593,584999999.0
2006-02-20 07:05:00,0.68584,0.68584,0.6857,0.68578,424800004.0
2006-02-20 07:10:00,0.68582,0.68593,0.68582,0.68587,470200004.0
2006-02-20 07:15:00,0.6859,0.68597,0.68582,0.68596,519900005.0
2006-02-20 07:20:00,0.68601,0.68605,0.68595,0.68605,517099997.0
2006-02-20 07:25:00,0.68603,0.68605,0.68587,0.68594,312800002.0
2006-02-20 07:30:00,0.68593,0.68596,0.6858,0.68585,555600005.0
2006-02-20 07:35:00,0.68585,0.68599,0.6858,0.68597,616300003.0
2006-02-20 07:40:00,0.68602,0.68604,0.68584,0.68591,868000002.0
2006-02-20 07:45:00,0.68588,0.68596,0.68587,0.68588,335799993.0
2006-02-20 07:50:00,0.68588,0.68595,0.68582,0.68582,368700000.0
2006-02-20 07:55:00,0.68585,0.68588,0.6858,0.68584,604500006.0
2006-02-20 08:00:00,0.68579,0.686,0.68575,0.68596,353099997.0
2006-02-20 08:05:00,0.68598,0.68603,0.68592,0.68598,388500007.0
2006-02-20 08:10:00,0.68599,0.68609,0.6859,0.68606,722200006.0
2006-02-20 08:15:00,0.68604,0.68608,0.68595,0.68608,541500007.0
2006-02-20 08:20:00,0.68608,0.68612,0.68594,0.68596,519899997.0
2006-02-20 08:25:00,0.68591,0.686,0.68587,0.68595,412300000.0
2006-02-20 08:30:00,0.68594,0.68608,0.68585,0.68593,947400004.0
2006-02-20 08:35:00,0.68591,0.68593,0.68578,0.68591,575299999.0
2006-02-20 08:40:00,0.68584,0.68587,0.68564,0.68565,565699993.0
2006-02-20 08:45:00,0.68566,0.68578,0.68566,0.68575,776300006.0
2006-02-20 08:50:00,0.6857,0.68586,0.68565,0.68577,847799997.0
2006-02-20 08:55:00,0.68577,0.68586,0.68575,0.68582,552000000.0
2006-02-20 09:00:00,0.68583,0.68597,0.6858,0.68588,650099999.0
2006-02-20 09:05:00,0.68585,0.68585,0.68563,0.68572,328700001.0
2006-02-20 09:10:00,0.68571,0.68571,0.68553,0.68558,410400000.0
2006-02-20 09:15:00,0.68561,0.68572,0.68554,0.68554,460000001.0
2006-02-20 09:20:00,0.68551,0.68562,0.68534,0.68553,714399996.0
2006-02-20 09:25:00,0.68557,0.68563,0.68545,0.68556,584200004.0
2006-02-20 09:30:00,0.68558,0.68566,0.68552,0.68552,366000008.0
2006-02-20 09:35:00,0.68549,0.68564,0.68544,0.68549,713199997.0
2006-02-20 09:40:00,0.6855,0.68558,0.68544,0.6855,871000002.0
2006-02-20 09:45:00,0.68556,0.68558,0.68518,0.68524,877099999.0
2006-02-20 09:50:00,0.68521,0.68521,0.68476,0.68513,698799993.0
2006-02-20 09:55:00,0.68507,0.68524,0.68506,0.68513,590799999.0
2006-02-20 10:00:00,0.68508,0.68515,0.68503,0.68506,721000002.0
2006-02-20 10:05:00,0.68502,0.68517,0.68499,0.68517,735700002.0
2006-02-20 10:10:00,0.68519,0.68525,0.68494,0.685,552099997.0
2006-02-20 10:15:00,0.68505,0.68533,0.68497,0.68533,612199996.0
2006-02-20 10:20:00,0.68533,0.68554,0.68525,0.68546,653200000.0
2006-02-20 10:25:00,0.68544,0.6856,0.6854,0.68556,770200001.0
2006-02-20 10:30:00,0.68557,0.68566,0.68549,0.68563,962399992.0
2006-02-20 10:35:00,0.68566,0.68566,0.68532,0.68532,867600007.0
2006-02-20 10:40:00,0.68536,0.68536,0.68508,0.6851,720400002.0
2006-02-20 10:45:00,0.68508,0.68511,0.68491,0.68511,646500001.0
2006-02-20 10:50:00,0.68504,0.6852,0.68499,0.68515,520400002.0
2006-02-20 10:55:00,0.68514,0.68528,0.6851,0.68528,882399994.0
2006-02-20 11:00:00,0.6853,0.68537,0.68519,0.68531,614699997.0
2006-02-20 11:05:00,0.68535,0.68555,0.68531,0.68542,466499992.0
2006-02-20 11:10:00,0.68536,0.68573,0.68529,0.68564,611900003.0
2006-02-20 11:15:00,0.68567,0.68574,0.6855,0.68573,992099994.0
2006-02-20 11:20:00,0.68574,0.68583,0.68566,0.6857,718199996.0
2006-02-20 11:25:00,0.68565,0.68579,0.68562,0.68563,758900002.0
2006-02-20 11:30:00,0.68569,0.68574,0.68536,0.68537,855099999.0
2006-02-20 11:35:00,0.68544,0.68548,0.68535,0.6854,869899984.0
2006-02-20 11:40:00,0.68542,0.6855,0.68532,0.68533,417400001.0
2006-02-20 11:45:00,0.68533,0.68538,0.68507,0.68515,822299998.0
2006-02-20 11:50:00,0.68505,0.6852,0.68505,0.68505,794800000.0
2006-02-20 11:55:00,0.6851,0.68517,0.68483,0.68492,643399998.0
2006-02-20 12:00:00,0.68485,0.685,0.68482,0.68495,740200002.0
2006-02-20 12:05:00,0.68492,0.685,0.68484,0.68492,738300002.0
2006-02-20 12:10:00,0.68493,0.68499,0.68491,0.68495,456199998.0
2006-02-20 12:15:00,0.68497,0.68508,0.68492,0.685,908699998.0
2006-02-20 12:20:00,0.685,0.6851,0.68488,0.68496,698800009.0
2006-02-20 12:25:00,0.68493,0.68498,0.68487,0.6849,501700003.0
2006-02-20 12:30:00,0.68487,0.68498,0.68475,0.68483,586499995.0
2006-02-20 12:35:00,0.68484,0.68491,0.68477,0.68488,612300001.0
2006-02-20 12:40:00,0.68482,0.68487,0.68477,0.68478,716400001.0
2006-02-20 12:45:00,0.68481,0.68491,0.68471,0.68485,501999994.0
2006-02-20 12:50:00,0.68488,0.68499,0.6848,0.68495,685600000.0
2006-02-20 12:55:00,0.68492,0.685,0.68484,0.68495,496200003.0
2006-02-20 13:00:00,0.685,0.68515,0.68499,0.68507,777600001.0
2006-02-20 13:05:00,0.68506,0.68524,0.68505,0.68518,635300004.0
2006-02-20 13:10:00,0.68512,0.68513,0.68485,0.68487,517799999.0
2006-02-20 13:15:00,0.6849,0.68492,0.68479,0.68483,542800002.0
2006-02-20 13:20:00,0.68483,0.68488,0.68477,0.68487,663500004.0
2006-02-20 13:25:00,0.68484,0.68501,0.68475,0.68501,495800001.0
2006-02-20 13:30:00,0.68503,0.68503,0.68491,0.68494,821100002.0
2006-02-20 13:35:00,0.68493,0.68504,0.68493,0.68496,642999993.0
2006-02-20 13:40:00,0.68503,0.68503,0.68487,0.68498,756000002.0
2006-02-20 13:45:00,0.68498,0.68506,0.68471,0.68471,653000002.0
2006-02-20 13:50:00,0.68466,0.68478,0.68446,0.68453,902600003.0
2006-02-20 13:55:00,0.68452,0.68461,0.68422,0.68439,731499998.0
2006-02-20 14:00:00,0.68441,0.68452,0.68428,0.68437,972900003.0
2006-02-20 14:05:00,0.68434,0.68448,0.68434,0.68444,542399998.0
2006-02-20 14:10:00,0.68445,0.6845,0.68437,0.68443,669200004.0
2006-02-20 14:15:00,0.68442,0.68458,0.68441,0.68458,374800000.0
2006-02-20 14:20:00,0.68466,0.68478,0.68456,0.68468,708800002.0
2006-02-20 14:25:00,0.68472,0.68472,0.6846,0.68467,699999995.0
2006-02-20 14:30:00,0.6846,0.68482,0.6846,0.68474,484800006.0
2006-02-20 14:35:00,0.68471,0.68478,0.6846,0.68465,620100004.0
2006-02-20 14:40:00,0.68465,0.68481,0.68463,0.68476,666899996.0
2006-02-20 14:45:00,0.68478,0.68478,0.68463,0.6847,773500006.0
2006-02-20 14:50:00,0.68473,0.6848,0.68467,0.68471,713499999.0
2006-02-20 14:55:00,0.6847,0.68476,0.68462,0.6847,777700002.0
2006-02-20 15:00:00,0.68467,0.68483,0.68467,0.68483,634900004.0
2006-02-20 15:05:00,0.68483,0.68483,0.68465,0.68465,517500003.0
2006-02-20 15:10:00,0.68467,0.68473,0.68457,0.68458,537199997.0
2006-02-20 15:15:00,0.68456,0.68474,0.68455,0.68472,523199998.0
2006-02-20 15:20:00,0.68475,0.68483,0.68466,0.6848,647900005.0
2006-02-20 15:25:00,0.6848,0.68491,0.68477,0.68486,502099998.0
2006-02-20 15:30:00,0.68488,0.68488,0.6847,0.6847,666500001.0
2006-02-20 15:35:00,0.6848,0.68483,0.68474,0.68481,731799997.0
2006-02-20 15:40:00,0.68489,0.68498,0.68478,0.6849,717099998.0
2006-02-20 15:45:00,0.68492,0.685,0.68484,0.68487,596200003.0
2006-02-20 15:50:00,0.68488,0.68504,0.68487,0.68492,576499996.0
2006-02-20 15:55:00,0.6849,0.68498,0.68488,0.6849,367799995.0
2006-02-20 16:00:00,0.68493,0.68498,0.6848,0.68483,631899997.0
2006-02-20 16:05:00,0.68482,0.68494,0.68471,0.68476,632999993.0
2006-02-20 16:10:00,0.68477,0.68486,0.68476,0.68483,446100001.0
2006-02-20 16:15:00,0.68485,0.68493,0.68481,0.68493,332799999.0
2006-02-20 16:20:00,0.68489,0.68504,0.68486,0.68495,656400005.0
2006-02-20 16:25:00,0.68496,0.68508,0.68487,0.6849,588600005.0
2006-02-20 16:30:00,0.68485,0.68488,0.68468,0.6847,493699998.0
2006-02-20 16:35:00,0.68473,0.68477,0.68464,0.68467,713699999.0
2006-02-20 16:40:00,0.68469,0.68476,0.68464,0.68471,871500002.0
2006-02-20 16:45:00,0.68464,0.68477,0.68464,0.68465,642900002.0
2006-02-20 16:50:00,0.6847,0.68485,0.68467,0.68472,490200003.0
2006-02-20 16:55:00,0.68474,0.68486,0.6847,0.68479,703999992.0
2006-02-20 17:00:00,0.68477,0.68482,0.6846,0.68462,788900000.0
2006-02-20 17:05:00,0.6846,0.68472,0.68458,0.68463,604199997.0
2006-02-20 17:10:00,0.68467,0.68473,0.68453,0.68457,495099997.0
2006-02-20 17:15:00,0.68456,0.6847,0.68447,0.68454,713000005.0
2006-02-20 17:20:00,0.68455,0.68455,0.68441,0.68443,652199991.0
2006-02-20 17:25:00,0.68439,0.68452,0.68437,0.68437,415299999.0
2006-02-20 17:30:00,0.68441,0.68447,0.68433,0.6844,877399992.0
2006-02-20 17:35:00,0.68443,0.68459,0.68429,0.68459,534399997.0
2006-02-20 17:40:00,0.68457,0.68458,0.6844,0.6845,733599990.0
2006-02-20 17:45:00,0.6845,0.68462,0.68445,0.68452,414599995.0
2006-02-20 17:50:00,0.68445,0.68466,0.68445,0.68455,477100004.0
2006-02-20 17:55:00,0.68451,0.6846,0.68439,0.68445,496999998.0
2006-02-20 18:00:00,0.68447,0.68468,0.68446,0.68453,4742999985.0
2006-02-20 18:05:00,0.68448,0.68456,0.6843,0.6844,5486499983.0
2006-02-20 18:10:00,0.68442,0.68454,0.68429,0.68442,5925199988.0
2006-02-20 18:15:00,0.68444,0.68458,0.68439,0.68449,4964600013.0
2006-02-20 18:20:00,0.68454,0.68458,0.68421,0.68433,5063400002.0
2006-02-20 18:25:00,0.68432,0.68446,0.68427,0.68445,3707200012.0
2006-02-20 18:30:00,0.68445,0.68453,0.68434,0.68439,3976500006.0
2006-02-20 18:35:00,0.68439,0.68443,0.68425,0.68428,2039600018.0
2006-02-20 18:40:00,0.6843,0.68434,0.68419,0.68427,2359500006.0
2006-02-20 18:45:00,0.68429,0.6844,0.68418,0.68427,1202399998.0
2006-02-20 18:50:00,0.68421,0.68436,0.68413,0.68434,1746399998.0
2006-02-20 18:55:00,0.68432,0.68443,0.68426,0.68435,2847999998.0
2006-02-20 19:00:00,0.6843,0.68459,0.68428,0.68458,1912800004.0
2006-02-20 19:05:00,0.68457,0.68464,0.68431,0.68436,2925999997.0
2006-02-20 19:10:00,0.68433,0.68447,0.68425,0.68442,1480800009.0
2006-02-20 19:15:00,0.68442,0.68452,0.68434,0.68444,1664999993.0
2006-02-20 19:20:00,0.68442,0.68447,0.68426,0.68428,1358000001.0
2006-02-20 19:25:00,0.68427,0.68432,0.68419,0.68425,2472100007.0
2006-02-20 19:30:00,0.68421,0.68426,0.68405,0.6841,2762600005.0
2006-02-20 19:35:00,0.68412,0.68425,0.684,0.68413,2399699995.0
2006-02-20 19:40:00,0.68413,0.68428,0.6841,0.68426,2229000012.0
2006-02-20 19:45:00,0.68429,0.68436,0.68418,0.68427,963199998.0
2006-02-20 19:50:00,0.68425,0.68432,0.68422,0.68429,1098199995.0
2006-02-20 19:55:00,0.68432,0.68435,0.68426,0.68427,1512600006.0
2006-02-20 20:00:00,0.68435,0.68444,0.68422,0.68425,885899997.0
2006-02-20 20:05:00,0.68425,0.68427,0.6842,0.68425,1134899989.0
2006-02-20 20:10:00,0.68422,0.68424,0.68402,0.68413,2147700002.0
2006-02-20 20:15:00,0.68415,0.68415,0.68406,0.6841,2450600000.0
2006-02-20 20:20:00,0.68413,0.68417,0.68405,0.68408,1209700000.0
2006-02-20 20:25:00,0.6841,0.68416,0.684,0.68407,2735200016.0
2006-02-20 20:30:00,0.68408,0.68413,0.68399,0.68407,4813900014.0
2006-02-20 20:35:00,0.68412,0.68422,0.6841,0.68415,2443600014.0
2006-02-20 20:40:00,0.68415,0.6844,0.68415,0.68436,2455799996.0
2006-02-20 20:45:00,0.68441,0.68448,0.68432,0.68441,2128700010.0
2006-02-20 20:50:00,0.68443,0.68443,0.68422,0.68435,3844700004.0
2006-02-20 20:55:00,0.68432,0.68432,0.68415,0.68425,5318100001.0
2006-02-20 21:00:00,0.68428,0.68443,0.68424,0.68437,4854100002.0
2006-02-20 21:05:00,0.68435,0.68445,0.68434,0.68441,1873900003.0
2006-02-20 21:10:00,0.6844,0.68457,0.68435,0.68453,1538599999.0
2006-02-20 21:15:00,0.68453,0.68463,0.6845,0.68455,1821199978.0
2006-02-20 21:20:00,0.68457,0.68461,0.6845,0.68454,2512799985.0
2006-02-20 21:25:00,0.68457,0.68467,0.68449,0.68451,729800000.0
2006-02-20 21:30:00,0.6845,0.68458,0.6845,0.68453,2062800000.0
2006-02-20 21:35:00,0.68455,0.68462,0.6845,0.68462,933099988.0
2006-02-20 21:40:00,0.68458,0.68473,0.68453,0.68463,1082300000.0
2006-02-20 21:45:00,0.68463,0.68472,0.68455,0.6846,1185700007.0
2006-02-20 21:50:00,0.68457,0.68463,0.68447,0.68453,1088300007.0
2006-02-20 21:55:00,0.68455,0.68455,0.68443,0.68449,1348900006.0
2006-02-20 22:00:00,0.68447,0.68463,0.68446,0.68458,1659200003.0
2006-02-20 22:05:00,0.68455,0.68463,0.68452,0.68463,1000200000.0
2006-02-20 22:10:00,0.68462,0.6847,0.6846,0.6847,922700000.0
2006-02-20 22:15:00,0.68469,0.6847,0.68461,0.68467,1504599996.0
2006-02-20 22:20:00,0.68468,0.68473,0.68463,0.68467,1514899986.0
2006-02-20 22:25:00,0.68465,0.6847,0.68451,0.68451,1602599979.0
2006-02-20 22:30:00,0.68453,0.68455,0.6845,0.6845,1133799994.0
2006-02-20 22:35:00,0.6845,0.68457,0.68445,0.68447,988999998.0
2006-02-20 22:40:00,0.68446,0.68459,0.68445,0.68456,1037100012.0
2006-02-20 22:45:00,0.68458,0.68458,0.68429,0.68445,829999988.0
2006-02-20 22:50:00,0.68448,0.68449,0.68429,0.68443,764699999.0
2006-02-20 22:55:00,0.68443,0.68447,0.68427,0.68427,1260499998.0
2006-02-20 23:00:00,0.68415,0.6845,0.68415,0.68447,460599995.0
2006-02-20 23:05:00,0.68447,0.68447,0.68432,0.68436,681299999.0
2006-02-20 23:10:00,0.68435,0.68446,0.68419,0.68421,699599999.0
2006-02-20 23:15:00,0.68423,0.68428,0.6842,0.68423,492600000.0
2006-02-20 23:20:00,0.68423,0.68438,0.68419,0.68427,445499999.0
2006-02-20 23:25:00,0.68427,0.68437,0.68425,0.6843,438600007.0
2006-02-20 23:30:00,0.68433,0.68437,0.68421,0.68426,867399998.0
2006-02-20 23:35:00,0.68435,0.6845,0.68432,0.68435,599399996.0
2006-02-20 23:40:00,0.68435,0.68435,0.68425,0.68427,348699999.0
2006-02-20 23:45:00,0.68424,0.68424,0.6841,0.68413,365900002.0
2006-02-20 23:50:00,0.68416,0.68443,0.68416,0.68433,465199999.0
2006-02-20 23:55:00,0.68434,0.68445,0.68407,0.68435,734000002.0
2006-02-21 00:00:00,0.68432,0.68467,0.68428,0.68437,559200002.0
2006-02-21 00:05:00,0.68442,0.68463,0.68407,0.68448,732200003.0
2006-02-21 00:10:00,0.68467,0.68468,0.68404,0.68458,644400004.0
2006-02-21 00:15:00,0.68455,0.68476,0.68434,0.68469,660499993.0
2006-02-21 00:20:00,0.68465,0.68469,0.68427,0.68436,585399998.0
2006-02-21 00:25:00,0.68435,0.68442,0.68423,0.68423,500699995.0
2006-02-21 00:30:00,0.6843,0.6843,0.6842,0.68425,470000000.0
2006-02-21 00:35:00,0.6842,0.68427,0.6842,0.68425,421100001.0
2006-02-21 00:40:00,0.68427,0.68431,0.6842,0.68423,649699998.0
2006-02-21 00:45:00,0.68423,0.68433,0.6841,0.6841,622199996.0
2006-02-21 00:50:00,0.68417,0.68423,0.6841,0.68412,447299998.0
2006-02-21 00:55:00,0.68411,0.68411,0.68386,0.68403,628999995.0
2006-02-21 01:00:00,0.68401,0.68409,0.68394,0.68406,776300002.0
2006-02-21 01:05:00,0.68404,0.68425,0.68402,0.68404,757700003.0
2006-02-21 01:10:00,0.68402,0.68406,0.68395,0.68398,545299998.0
2006-02-21 01:15:00,0.68395,0.684,0.6837,0.68375,370399995.0
2006-02-21 01:20:00,0.68374,0.68387,0.68368,0.68387,424099999.0
2006-02-21 01:25:00,0.68386,0.68391,0.6838,0.68386,508099997.0
2006-02-21 01:30:00,0.68381,0.68388,0.68371,0.68371,586999996.0
2006-02-21 01:35:00,0.68372,0.68402,0.68371,0.68399,596500006.0
2006-02-21 01:40:00,0.68395,0.684,0.68377,0.68377,678500009.0
2006-02-21 01:45:00,0.6838,0.68384,0.68371,0.68373,507300002.0
2006-02-21 01:50:00,0.68373,0.68396,0.68368,0.68396,617200003.0
2006-02-21 01:55:00,0.68393,0.68396,0.68374,0.6839,454900000.0
2006-02-21 02:00:00,0.68383,0.68396,0.68371,0.68382,682899996.0
2006-02-21 02:05:00,0.68385,0.6841,0.68375,0.68408,656500000.0
2006-02-21 02:10:00,0.68412,0.68412,0.68399,0.68405,463099994.0
2006-02-21 02:15:00,0.68402,0.6841,0.68392,0.68404,752000000.0
2006-02-21 02:20:00,0.68402,0.68409,0.68388,0.68393,518700001.0
2006-02-21 02:25:00,0.68397,0.68408,0.68396,0.68397,507300009.0
2006-02-21 02:30:00,0.68393,0.68398,0.68388,0.68398,472000001.0
2006-02-21 02:35:00,0.68397,0.68404,0.6839,0.6839,722799997.0
2006-02-21 02:40:00,0.68395,0.68401,0.6839,0.68395,851900003.0
2006-02-21 02:45:00,0.68388,0.68395,0.68382,0.6839,589400004.0
2006-02-21 02:50:00,0.68387,0.68426,0.68379,0.68426,618000005.0
2006-02-21 02:55:00,0.68426,0.68436,0.68405,0.6842,603400004.0
2006-02-21 03:00:00,0.6842,0.68432,0.68417,0.68417,573899990.0
2006-02-21 03:05:00,0.68416,0.68423,0.68402,0.68402,601000005.0
2006-02-21 03:10:00,0.68408,0.68434,0.68408,0.6843,460600002.0
2006-02-21 03:15:00,0.6843,0.68435,0.68415,0.68423,445999998.0
2006-02-21 03:20:00,0.68423,0.68423,0.68398,0.68418,654900004.0
2006-02-21 03:25:00,0.68422,0.68424,0.68402,0.6841,331800005.0
2006-02-21 03:30:00,0.68409,0.68422,0.68404,0.68416,572899998.0
2006-02-21 03:35:00,0.68425,0.68425,0.68404,0.68425,778999997.0
2006-02-21 03:40:00,0.6842,0.68432,0.68419,0.6842,280400002.0
2006-02-21 03:45:00,0.68419,0.68425,0.68399,0.68408,401000002.0
2006-02-21 03:50:00,0.68405,0.68417,0.68402,0.68412,701299998.0
2006-02-21 03:55:00,0.68412,0.68415,0.68399,0.68404,422100000.0
2006-02-21 04:00:00,0.68411,0.68419,0.68393,0.68408,665400002.0
2006-02-21 04:05:00,0.68408,0.68414,0.684,0.68405,579400001.0
2006-02-21 04:10:00,0.68408,0.68419,0.68402,0.68418,814899995.0
2006-02-21 04:15:00,0.68412,0.68414,0.68395,0.68402,749300000.0
2006-02-21 04:20:00,0.68402,0.6841,0.684,0.68409,525299999.0
2006-02-21 04:25:00,0.68408,0.68414,0.68402,0.6841,562599996.0
2006-02-21 04:30:00,0.68406,0.68409,0.68401,0.68403,543600001.0
2006-02-21 04:35:00,0.68406,0.68409,0.68381,0.68385,686899991.0
2006-02-21 04:40:00,0.68393,0.68399,0.68384,0.68397,793100003.0
2006-02-21 04:45:00,0.6839,0.68395,0.6838,0.68385,469700001.0
2006-02-21 04:50:00,0.68383,0.68393,0.68378,0.68388,584099996.0
2006-02-21 04:55:00,0.68388,0.68398,0.68384,0.68387,444400000.0
2006-02-21 05:00:00,0.68385,0.68395,0.6838,0.68383,679900005.0
2006-02-21 05:05:00,0.68388,0.68399,0.68383,0.68397,448599999.0
2006-02-21 05:10:00,0.68395,0.68404,0.68377,0.68381,716400001.0
2006-02-21 05:15:00,0.68381,0.68398,0.6838,0.68388,467000000.0
2006-02-21 05:20:00,0.68392,0.68393,0.6838,0.6838,354000000.0
2006-02-21 05:25:00,0.68382,0.68411,0.6838,0.684,591099997.0
2006-02-21 05:30:00,0.684,0.68403,0.68382,0.68387,697600001.0
2006-02-21 05:35:00,0.6839,0.68402,0.68383,0.684,350999998.0
2006-02-21 05:40:00,0.68405,0.68405,0.68388,0.68388,579900004.0
2006-02-21 05:45:00,0.68397,0.68414,0.6839,0.68393,723399995.0
2006-02-21 05:50:00,0.684,0.68408,0.68396,0.68405,618100000.0
2006-02-21 05:55:00,0.68405,0.68415,0.68402,0.68408,456700005.0
2006-02-21 06:00:00,0.68408,0.68425,0.68408,0.68417,479299999.0
2006-02-21 06:05:00,0.68418,0.6842,0.6841,0.68415,393099997.0
2006-02-21 06:10:00,0.68415,0.68417,0.68399,0.68413,554100004.0
2006-02-21 06:15:00,0.68408,0.68413,0.68398,0.68412,626499999.0
2006-02-21 06:20:00,0.68409,0.68413,0.684,0.68404,634699999.0
2006-02-21 06:25:00,0.684,0.68416,0.684,0.68405,647799996.0
2006-02-21 06:30:00,0.68407,0.68413,0.68392,0.68403,537900002.0
2006-02-21 06:35:00,0.684,0.68406,0.68385,0.6839,605400005.0
2006-02-21 06:40:00,0.6839,0.6839,0.68378,0.68385,804500005.0
2006-02-21 06:45:00,0.68394,0.68396,0.68386,0.6839,621599996.0
2006-02-21 06:50:00,0.68387,0.68395,0.68386,0.68392,273000004.0
2006-02-21 06:55:00,0.68395,0.68397,0.6839,0.68395,389899996.0
2006-02-21 07:00:00,0.6839,0.68399,0.6839,0.68398,617400002.0
2006-02-21 07:05:00,0.68388,0.68389,0.68378,0.68385,422599998.0
2006-02-21 07:10:00,0.68382,0.6839,0.68378,0.68382,563200005.0
2006-02-21 07:15:00,0.68387,0.68398,0.68385,0.6839,672800004.0
2006-02-21 07:20:00,0.68388,0.6839,0.68383,0.68388,459799994.0
2006-02-21 07:25:00,0.68388,0.68398,0.68384,0.68398,407699998.0
2006-02-21 07:30:00,0.68398,0.68405,0.68395,0.684,527300000.0
2006-02-21 07:35:00,0.684,0.68413,0.684,0.68403,658999998.0
2006-02-21 07:40:00,0.68407,0.68409,0.684,0.68403,495399994.0
2006-02-21 07:45:00,0.68403,0.68413,0.684,0.684,652500001.0
2006-02-21 07:50:00,0.68398,0.68405,0.68392,0.68402,346599998.0
2006-02-21 07:55:00,0.68402,0.68411,0.68395,0.68408,466699999.0
2006-02-21 08:00:00,0.68404,0.6842,0.68404,0.6841,447899997.0
2006-02-21 08:05:00,0.68407,0.68415,0.68402,0.68411,480499999.0
2006-02-21 08:10:00,0.68407,0.6842,0.68405,0.68413,621499995.0
2006-02-21 08:15:00,0.68417,0.68417,0.68397,0.684,351200002.0
2006-02-21 08:20:00,0.68402,0.68405,0.68393,0.68395,415800001.0
2006-02-21 08:25:00,0.68388,0.68394,0.68375,0.68386,539900002.0
2006-02-21 08:30:00,0.68377,0.68385,0.68373,0.6838,689900006.0
2006-02-21 08:35:00,0.68376,0.6838,0.68366,0.68377,725100004.0
2006-02-21 08:40:00,0.68372,0.68384,0.6837,0.6838,559000003.0
2006-02-21 08:45:00,0.6837,0.68382,0.6837,0.6838,390000002.0
2006-02-21 08:50:00,0.6838,0.6838,0.68365,0.6837,568300003.0
2006-02-21 08:55:00,0.68369,0.68378,0.68359,0.68359,779099997.0
2006-02-21 09:00:00,0.6836,0.68375,0.68355,0.68373,713500002.0
2006-02-21 09:05:00,0.68373,0.68377,0.68354,0.68376,702300006.0
2006-02-21 09:10:00,0.68376,0.68376,0.68344,0.68344,685800004.0
2006-02-21 09:15:00,0.68346,0.68358,0.68343,0.68344,776399997.0
2006-02-21 09:20:00,0.68344,0.68351,0.68332,0.68333,747299999.0
2006-02-21 09:25:00,0.68341,0.6836,0.68337,0.68349,721899993.0
2006-02-21 09:30:00,0.68343,0.68357,0.68337,0.6835,650400005.0
2006-02-21 09:35:00,0.68358,0.68361,0.68324,0.68324,576700001.0
2006-02-21 09:40:00,0.68323,0.68342,0.68308,0.68342,1092399993.0
2006-02-21 09:45:00,0.68344,0.68373,0.6834,0.6836,776399996.0
2006-02-21 09:50:00,0.68362,0.68365,0.68347,0.68358,778199995.0
2006-02-21 09:55:00,0.68354,0.68357,0.68328,0.68342,625200003.0
2006-02-21 10:00:00,0.68342,0.6836,0.68338,0.68352,829099991.0
2006-02-21 10:05:00,0.68347,0.68351,0.68324,0.68349,430800001.0
2006-02-21 10:10:00,0.6835,0.68362,0.68345,0.6835,725300007.0
2006-02-21 10:15:00,0.68349,0.68363,0.68348,0.68352,837300007.0
2006-02-21 10:20:00,0.68352,0.6836,0.68346,0.6836,489400008.0
2006-02-21 10:25:00,0.68355,0.68355,0.68326,0.68332,843999999.0
2006-02-21 10:30:00,0.68331,0.68343,0.68328,0.68338,843800000.0
2006-02-21 10:35:00,0.68338,0.68341,0.68328,0.68336,662099998.0
2006-02-21 10:40:00,0.68331,0.68345,0.6833,0.68345,538200002.0
2006-02-21 10:45:00,0.68345,0.6835,0.68335,0.6835,618199999.0
2006-02-21 10:50:00,0.68349,0.68349,0.6833,0.6833,589299997.0
2006-02-21 10:55:00,0.68329,0.68346,0.68326,0.68343,707599998.0
2006-02-21 11:00:00,0.68343,0.68355,0.68336,0.68355,913900010.0
2006-02-21 11:05:00,0.68351,0.68374,0.6835,0.6837,629499999.0
2006-02-21 11:10:00,0.68368,0.68368,0.68352,0.68354,839199999.0
2006-02-21 11:15:00,0.68358,0.6836,0.68343,0.68357,631699997.0
2006-02-21 11:20:00,0.68352,0.68365,0.68352,0.6836,630400002.0
2006-02-21 11:25:00,0.68356,0.68363,0.68355,0.68356,580599996.0
2006-02-21 11:30:00,0.68362,0.68376,0.68353,0.68364,631800001.0
2006-02-21 11:35:00,0.68364,0.68368,0.68355,0.68366,673299994.0
2006-02-21 11:40:00,0.68367,0.68367,0.68354,0.68354,450299999.0
2006-02-21 11:45:00,0.68353,0.68358,0.68346,0.68355,822999998.0
2006-02-21 11:50:00,0.68344,0.6836,0.68344,0.68347,990200005.0
2006-02-21 11:55:00,0.68351,0.68356,0.68337,0.68352,838299995.0
2006-02-21 12:00:00,0.68345,0.68352,0.68326,0.6833,565199994.0
2006-02-21 12:05:00,0.68333,0.68341,0.68324,0.68337,635000006.0
2006-02-21 12:10:00,0.68339,0.68355,0.68337,0.68352,474299997.0
2006-02-21 12:15:00,0.68349,0.68358,0.68338,0.68344,701000007.0
2006-02-21 12:20:00,0.68345,0.68346,0.68333,0.68342,819800000.0
2006-02-21 12:25:00,0.68342,0.68357,0.6834,0.68345,684100004.0
2006-02-21 12:30:00,0.68339,0.68339,0.68311,0.68324,717100009.0
2006-02-21 12:35:00,0.68326,0.68327,0.68304,0.68321,580099999.0
2006-02-21 12:40:00,0.68323,0.68329,0.68304,0.68304,737700006.0
2006-02-21 12:45:00,0.68309,0.68309,0.68295,0.68295,798899999.0
2006-02-21 12:50:00,0.68296,0.68301,0.68283,0.68298,877099998.0
2006-02-21 12:55:00,0.68304,0.68308,0.68276,0.68276,828299987.0
2006-02-21 13:00:00,0.68277,0.6831,0.68275,0.68302,846800011.0
2006-02-21 13:05:00,0.68302,0.68309,0.68297,0.68302,822600001.0
2006-02-21 13:10:00,0.68297,0.68307,0.68295,0.68297,554700001.0
2006-02-21 13:15:00,0.68292,0.68301,0.68288,0.68295,768500009.0
2006-02-21 13:20:00,0.68293,0.68303,0.68285,0.68297,439099998.0
2006-02-21 13:25:00,0.68297,0.68303,0.68281,0.68301,550200000.0
2006-02-21 13:30:00,0.68296,0.68296,0.68236,0.68241,687600006.0
2006-02-21 13:35:00,0.68248,0.68255,0.6823,0.68241,639900000.0
2006-02-21 13:40:00,0.68245,0.68267,0.68243,0.68247,603300005.0
2006-02-21 13:45:00,0.68241,0.68249,0.68216,0.6824,675400001.0
2006-02-21 13:50:00,0.6824,0.68249,0.68213,0.68231,729899995.0
2006-02-21 13:55:00,0.68232,0.68234,0.68202,0.68226,976800003.0
2006-02-21 14:00:00,0.68231,0.68238,0.68202,0.68218,984300003.0
2006-02-21 14:05:00,0.68211,0.68219,0.68186,0.68209,1103100016.0
2006-02-21 14:10:00,0.68211,0.68231,0.68202,0.68225,672500015.0
2006-02-21 14:15:00,0.68222,0.68258,0.68222,0.68246,487300003.0
2006-02-21 14:20:00,0.68252,0.68253,0.68243,0.68249,658500000.0
2006-02-21 14:25:00,0.68251,0.68257,0.68244,0.68255,688199997.0
2006-02-21 14:30:00,0.6825,0.6826,0.6824,0.68253,657499992.0
2006-02-21 14:35:00,0.68255,0.6827,0.68241,0.68242,757399994.0
2006-02-21 14:40:00,0.68236,0.68239,0.68219,0.68237,786800000.0
2006-02-21 14:45:00,0.68242,0.68248,0.68232,0.68235,710499998.0
2006-02-21 14:50:00,0.68236,0.68236,0.68223,0.68223,720099998.0
2006-02-21 14:55:00,0.68226,0.68238,0.68189,0.68195,866500000.0
2006-02-21 15:00:00,0.68188,0.68215,0.68186,0.68212,808399999.0
2006-02-21 15:05:00,0.68211,0.68217,0.68189,0.68189,750000010.0
2006-02-21 15:10:00,0.68187,0.682,0.6816,0.68195,711400006.0
2006-02-21 15:15:00,0.68197,0.68205,0.68163,0.68163,838300005.0
2006-02-21 15:20:00,0.68166,0.68169,0.68146,0.68147,713700000.0
2006-02-21 15:25:00,0.68139,0.68143,0.68125,0.68138,584499999.0
2006-02-21 15:30:00,0.68136,0.6815,0.68133,0.68145,627500001.0
2006-02-21 15:35:00,0.6815,0.68158,0.68143,0.68154,735099997.0
2006-02-21 15:40:00,0.68154,0.68155,0.68141,0.68145,914499994.0
2006-02-21 15:45:00,0.68152,0.68161,0.68138,0.68159,666600001.0
2006-02-21 15:50:00,0.6816,0.68169,0.68154,0.68163,544399999.0
2006-02-21 15:55:00,0.68163,0.68188,0.68163,0.68179,514000003.0
2006-02-21 16:00:00,0.6818,0.68187,0.68171,0.68173,810299999.0
2006-02-21 16:05:00,0.6817,0.68185,0.6817,0.68185,715499999.0
2006-02-21 16:10:00,0.68183,0.68187,0.68164,0.6818,764100001.0
2006-02-21 16:15:00,0.68182,0.68198,0.68179,0.68198,850700000.0
2006-02-21 16:20:00,0.68195,0.68197,0.6818,0.68182,728700003.0
2006-02-21 16:25:00,0.68182,0.68188,0.68167,0.68185,683399996.0
2006-02-21 16:30:00,0.68184,0.68184,0.68162,0.68162,384099999.0
2006-02-21 16:35:00,0.68166,0.68183,0.68165,0.68183,752300002.0
2006-02-21 16:40:00,0.68184,0.68202,0.68177,0.68195,1064999994.0
2006-02-21 16:45:00,0.68201,0.68203,0.68184,0.68188,643799997.0
2006-02-21 16:50:00,0.68197,0.68216,0.6819,0.68211,650599996.0
2006-02-21 16:55:00,0.68223,0.68228,0.68192,0.68207,770300008.0
2006-02-21 17:00:00,0.68204,0.68241,0.68193,0.68238,690200000.0
2006-02-21 17:05:00,0.6824,0.68245,0.68212,0.68241,888500000.0
2006-02-21 17:10:00,0.68243,0.68247,0.68217,0.68232,665700002.0
2006-02-21 17:15:00,0.68229,0.68249,0.68223,0.68241,1078300002.0
2006-02-21 17:20:00,0.6825,0.68266,0.68242,0.68266,742100001.0
2006-02-21 17:25:00,0.68264,0.68276,0.68256,0.68261,685599998.0
2006-02-21 17:30:00,0.68262,0.6827,0.68249,0.68255,955200005.0
2006-02-21 17:35:00,0.68258,0.68263,0.6825,0.68255,928800001.0
2006-02-21 17:40:00,0.68256,0.68276,0.68241,0.68259,753299999.0
2006-02-21 17:45:00,0.68253,0.68264,0.68248,0.6826,896899998.0
2006-02-21 17:50:00,0.6825,0.68271,0.68248,0.68267,596700003.0
2006-02-21 17:55:00,0.68261,0.68286,0.6826,0.68266,878899991.0
2006-02-21 18:00:00,0.68261,0.68288,0.68261,0.6828,5421500001.0
2006-02-21 18:05:00,0.68273,0.6829,0.6826,0.68283,6759400008.0
2006-02-21 18:10:00,0.68285,0.68287,0.68261,0.68275,5468199979.0
2006-02-21 18:15:00,0.6827,0.68273,0.68261,0.68264,3368800015.0
2006-02-21 18:20:00,0.6827,0.68273,0.68256,0.68262,4879200006.0
2006-02-21 18:25:00,0.68262,0.68271,0.68256,0.68261,4891800002.0
2006-02-21 18:30:00,0.68257,0.68267,0.68246,0.6825,3774800007.0
2006-02-21 18:35:00,0.68252,0.68258,0.68241,0.68252,2051000000.0
2006-02-21 18:40:00,0.68256,0.68266,0.68251,0.68257,2370300002.0
2006-02-21 18:45:00,0.6826,0.68283,0.68256,0.68275,1358599994.0
2006-02-21 18:50:00,0.68275,0.68295,0.68275,0.68288,1747499982.0
2006-02-21 18:55:00,0.68285,0.68285,0.68246,0.68255,3072899988.0
2006-02-21 19:00:00,0.68256,0.68282,0.68253,0.68275,2011199991.0
2006-02-21 19:05:00,0.68272,0.68283,0.68255,0.68266,3077899990.0
2006-02-21 19:10:00,0.68266,0.68271,0.68253,0.68258,1446399997.0
2006-02-21 19:15:00,0.68261,0.68271,0.68249,0.68264,1727200008.0
2006-02-21 19:20:00,0.68261,0.6828,0.68259,0.68278,1482899989.0
2006-02-21 19:25:00,0.68277,0.68285,0.68269,0.68278,2310600010.0
2006-02-21 19:30:00,0.68273,0.68277,0.68265,0.68266,2942100005.0
2006-02-21 19:35:00,0.68266,0.68279,0.68265,0.68272,2288800010.0
2006-02-21 19:40:00,0.68269,0.6828,0.68268,0.68268,2020999993.0
2006-02-21 19:45:00,0.68271,0.68272,0.68263,0.6827,998799987.0
2006-02-21 19:50:00,0.6827,0.6828,0.68263,0.68275,1350900001.0
2006-02-21 19:55:00,0.6828,0.6828,0.68266,0.68267,1627300011.0
2006-02-21 20:00:00,0.68273,0.68273,0.68257,0.68264,1140499989.0
2006-02-21 20:05:00,0.68265,0.68273,0.68262,0.68265,1165999997.0
2006-02-21 20:10:00,0.68262,0.6827,0.68242,0.68248,2139600008.0
2006-02-21 20:15:00,0.6825,0.68251,0.68241,0.68241,2211999993.0
2006-02-21 20:20:00,0.68243,0.68257,0.6824,0.6825,1463900001.0
2006-02-21 20:25:00,0.6825,0.68264,0.6825,0.68257,2735000002.0
2006-02-21 20:30:00,0.68258,0.68268,0.68253,0.6826,4777799991.0
2006-02-21 20:35:00,0.68266,0.68273,0.68262,0.68266,2566000011.0
2006-02-21 20:40:00,0.68265,0.68275,0.68241,0.68244,2850100007.0
2006-02-21 20:45:00,0.68243,0.68248,0.68221,0.68229,2502700001.0
2006-02-21 20:50:00,0.6823,0.68231,0.6822,0.6823,4451400017.0
2006-02-21 20:55:00,0.6823,0.68239,0.6822,0.6823,4680199994.0
2006-02-21 21:00:00,0.68231,0.68251,0.68218,0.68245,4634100011.0
2006-02-21 21:05:00,0.68244,0.68254,0.68239,0.68254,2169400010.0
2006-02-21 21:10:00,0.68251,0.68251,0.68218,0.68227,1811200010.0
2006-02-21 21:15:00,0.68227,0.6826,0.68223,0.6825,1666100005.0
2006-02-21 21:20:00,0.68256,0.68281,0.68247,0.68272,2371099984.0
2006-02-21 21:25:00,0.68271,0.68277,0.68256,0.68268,1024899997.0
2006-02-21 21:30:00,0.68268,0.68278,0.68259,0.68267,1945600011.0
2006-02-21 21:35:00,0.68271,0.68279,0.68266,0.68279,963500007.0
2006-02-21 21:40:00,0.68276,0.68282,0.68267,0.6827,1199699993.0
2006-02-21 21:45:00,0.68271,0.68273,0.68254,0.68255,1140099996.0
2006-02-21 21:50:00,0.68252,0.68261,0.68249,0.68256,1052699996.0
2006-02-21 21:55:00,0.68255,0.68256,0.6824,0.68247,1116200000.0
2006-02-21 22:00:00,0.68243,0.68245,0.68217,0.68223,1409400001.0
2006-02-21 22:05:00,0.6822,0.68227,0.6822,0.68225,802100002.0
2006-02-21 22:10:00,0.68223,0.68234,0.68222,0.68234,835900003.0
2006-02-21 22:15:00,0.68234,0.68235,0.68223,0.68232,1480600003.0
2006-02-21 22:20:00,0.68233,0.68233,0.68217,0.68222,1510499991.0
2006-02-21 22:25:00,0.68221,0.68228,0.6822,0.6822,1401499998.0
2006-02-21 22:30:00,0.68223,0.68225,0.6822,0.6822,897699994.0
2006-02-21 22:35:00,0.6822,0.68234,0.68215,0.68232,1100700005.0
2006-02-21 22:40:00,0.6823,0.68235,0.68227,0.68235,1199700001.0
2006-02-21 22:45:00,0.68238,0.68238,0.68228,0.6823,942099998.0
2006-02-21 22:50:00,0.68235,0.68238,0.6823,0.68233,687999997.0
2006-02-21 22:55:00,0.68233,0.68235,0.68188,0.68188,1186400011.0
2006-02-21 23:00:00,0.68174,0.68218,0.68174,0.68205,723400007.0
2006-02-21 23:05:00,0.68204,0.68212,0.682,0.68205,632900004.0
2006-02-21 23:10:00,0.68203,0.68209,0.68195,0.68197,739000003.0
2006-02-21 23:15:00,0.68198,0.68205,0.68195,0.68201,403699998.0
2006-02-21 23:20:00,0.68202,0.68207,0.68195,0.68197,625500000.0
2006-02-21 23:25:00,0.68197,0.68212,0.68197,0.68204,612600002.0
2006-02-21 23:30:00,0.68207,0.68216,0.68202,0.68207,738000010.0
2006-02-21 23:35:00,0.6821,0.68213,0.68205,0.6821,736999998.0
2006-02-21 23:40:00,0.68209,0.68216,0.68205,0.68207,330899997.0
2006-02-21 23:45:00,0.68207,0.68214,0.68205,0.68208,257200000.0
2006-02-21 23:50:00,0.68205,0.68217,0.68205,0.6821,486699998.0
2006-02-21 23:55:00,0.68215,0.68217,0.68185,0.68215,701900001.0
2006-02-22 00:00:00,0.68212,0.68243,0.68195,0.68238,571999994.0
2006-02-22 00:05:00,0.68234,0.68239,0.68184,0.68196,855899997.0
2006-02-22 00:10:00,0.68203,0.68229,0.68183,0.68189,779800001.0
2006-02-22 00:15:00,0.68185,0.68219,0.68168,0.68216,934199990.0
2006-02-22 00:20:00,0.6821,0.68223,0.68179,0.68187,782099995.0
2006-02-22 00:25:00,0.68187,0.68198,0.68182,0.68193,568600007.0
2006-02-22 00:30:00,0.68199,0.68203,0.6819,0.68195,588600001.0
2006-02-22 00:35:00,0.6819,0.68205,0.6819,0.682,452799997.0
2006-02-22 00:40:00,0.68198,0.68214,0.68192,0.68212,527300004.0
2006-02-22 00:45:00,0.68211,0.68248,0.6821,0.6824,948600004.0
2006-02-22 00:50:00,0.68247,0.68252,0.6824,0.68242,416200000.0
2006-02-22 00:55:00,0.68245,0.68245,0.68232,0.68232,529100000.0
2006-02-22 01:00:00,0.68232,0.68237,0.68225,0.6823,556600001.0
2006-02-22 01:05:00,0.68228,0.68229,0.68217,0.68223,636400001.0
2006-02-22 01:10:00,0.68222,0.68222,0.6821,0.68222,803099995.0
2006-02-22 01:15:00,0.68218,0.68223,0.68215,0.6822,508100002.0
2006-02-22 01:20:00,0.6822,0.68226,0.68214,0.68226,457800005.0
2006-02-22 01:25:00,0.68223,0.68232,0.68217,0.68232,616900001.0
2006-02-22 01:30:00,0.68228,0.68233,0.68221,0.68227,407899996.0
2006-02-22 01:35:00,0.68227,0.68234,0.68221,0.68229,704400005.0
2006-02-22 01:40:00,0.68223,0.68234,0.6822,0.68228,639699995.0
2006-02-22 01:45:00,0.68229,0.68248,0.68218,0.68235,602400009.0
2006-02-22 01:50:00,0.68236,0.68243,0.68222,0.68235,849099990.0
2006-02-22 01:55:00,0.68237,0.68253,0.68232,0.68251,570599993.0
2006-02-22 02:00:00,0.68249,0.68263,0.68247,0.68259,872900005.0
2006-02-22 02:05:00,0.68262,0.6827,0.68252,0.68252,665199997.0
2006-02-22 02:10:00,0.68256,0.68258,0.68246,0.68246,479300000.0
2006-02-22 02:15:00,0.68247,0.6825,0.68233,0.68243,637300001.0
2006-02-22 02:20:00,0.6824,0.68244,0.68227,0.68233,495400001.0
2006-02-22 02:25:00,0.68238,0.68243,0.68232,0.68236,695199991.0
2006-02-22 02:30:00,0.68234,0.68256,0.68231,0.68255,516000005.0
2006-02-22 02:35:00,0.68248,0.68253,0.68236,0.6824,609299999.0
2006-02-22 02:40:00,0.68245,0.68257,0.68241,0.68257,494699999.0
2006-02-22 02:45:00,0.68251,0.68255,0.68244,0.68253,315400001.0
2006-02-22 02:50:00,0.68253,0.68267,0.68247,0.68263,918899993.0
2006-02-22 02:55:00,0.6826,0.6826,0.68243,0.68251,820500000.0
2006-02-22 03:00:00,0.68254,0.68266,0.68247,0.68251,855699996.0
2006-02-22 03:05:00,0.68253,0.68267,0.68247,0.6826,775599994.0
2006-02-22 03:10:00,0.68267,0.68275,0.68266,0.68272,708299996.0
2006-02-22 03:15:00,0.68275,0.68277,0.68257,0.68265,442000003.0
2006-02-22 03:20:00,0.68264,0.6827,0.68249,0.68263,634999996.0
2006-02-22 03:25:00,0.68261,0.68267,0.68257,0.68262,349300001.0
2006-02-22 03:30:00,0.68262,0.68266,0.68247,0.68263,493200000.0
2006-02-22 03:35:00,0.68262,0.68265,0.68258,0.68265,629300006.0
2006-02-22 03:40:00,0.68262,0.68273,0.68253,0.68261,316799999.0
2006-02-22 03:45:00,0.68261,0.68272,0.68257,0.68264,685800000.0
2006-02-22 03:50:00,0.68259,0.68275,0.68256,0.68271,656700005.0
2006-02-22 03:55:00,0.68275,0.68278,0.68263,0.68263,588799998.0
2006-02-22 04:00:00,0.68268,0.68283,0.68261,0.68283,792100002.0
2006-02-22 04:05:00,0.68281,0.68284,0.68272,0.68272,432700000.0
2006-02-22 04:10:00,0.68274,0.68283,0.6827,0.68276,819300001.0
2006-02-22 04:15:00,0.68275,0.68288,0.68271,0.68282,584499990.0
2006-02-22 04:20:00,0.68282,0.68285,0.68275,0.68283,569400000.0
2006-02-22 04:25:00,0.68286,0.683,0.68275,0.68285,403799996.0
2006-02-22 04:30:00,0.68284,0.68293,0.68281,0.68288,527900000.0
2006-02-22 04:35:00,0.68284,0.68284,0.68271,0.68275,796199986.0
2006-02-22 04:40:00,0.6828,0.68287,0.68277,0.68287,559699994.0
2006-02-22 04:45:00,0.68278,0.68285,0.68276,0.68285,475100003.0
2006-02-22 04:50:00,0.68283,0.68287,0.68278,0.68285,622999992.0
2006-02-22 04:55:00,0.68283,0.68293,0.6828,0.68288,519200000.0
2006-02-22 05:00:00,0.68285,0.68291,0.68277,0.6828,558899993.0
2006-02-22 05:05:00,0.68279,0.68285,0.68275,0.68283,517499999.0
2006-02-22 05:10:00,0.68277,0.68283,0.68273,0.68277,626700000.0
2006-02-22 05:15:00,0.6828,0.68288,0.68276,0.6828,610600000.0
2006-02-22 05:20:00,0.68277,0.68283,0.68272,0.68275,402899998.0
2006-02-22 05:25:00,0.68278,0.6828,0.68267,0.68274,465499998.0
2006-02-22 05:30:00,0.68274,0.68287,0.68272,0.68284,928999999.0
2006-02-22 05:35:00,0.68285,0.68285,0.68275,0.68277,275399998.0
2006-02-22 05:40:00,0.68285,0.68286,0.68279,0.68285,502399994.0
2006-02-22 05:45:00,0.68283,0.68289,0.68267,0.6828,539200002.0
2006-02-22 05:50:00,0.68296,0.68296,0.68276,0.68285,582199999.0
2006-02-22 05:55:00,0.68286,0.6829,0.68281,0.68283,408700003.0
2006-02-22 06:00:00,0.68285,0.68287,0.6828,0.68282,487399999.0
2006-02-22 06:05:00,0.68283,0.68286,0.68275,0.6828,597099995.0
2006-02-22 06:10:00,0.6828,0.68282,0.68275,0.6828,320000002.0
2006-02-22 06:15:00,0.68279,0.68283,0.68272,0.68282,679700002.0
2006-02-22 06:20:00,0.68275,0.68283,0.68272,0.68277,654099999.0
2006-02-22 06:25:00,0.68275,0.6828,0.68275,0.6828,656699993.0
2006-02-22 06:30:00,0.6828,0.68283,0.6827,0.68275,343800003.0
2006-02-22 06:35:00,0.68276,0.68283,0.68261,0.68281,518400002.0
2006-02-22 06:40:00,0.68282,0.68282,0.68268,0.6827,222699998.0
2006-02-22 06:45:00,0.68274,0.6828,0.68261,0.6828,689299991.0
2006-02-22 06:50:00,0.68275,0.68283,0.68265,0.68274,329200003.0
2006-02-22 06:55:00,0.68277,0.68284,0.6827,0.68277,566699990.0
2006-02-22 07:00:00,0.68271,0.6828,0.68271,0.6828,505700001.0
2006-02-22 07:05:00,0.68272,0.68279,0.68268,0.68273,657100002.0
2006-02-22 07:10:00,0.68272,0.68278,0.68267,0.68272,473500000.0
2006-02-22 07:15:00,0.68275,0.68277,0.6827,0.68273,721400000.0
2006-02-22 07:20:00,0.68273,0.68282,0.68273,0.68277,582299996.0
2006-02-22 07:25:00,0.68273,0.68275,0.6827,0.68275,321399996.0
2006-02-22 07:30:00,0.68273,0.6828,0.68266,0.68275,626000006.0
2006-02-22 07:35:00,0.68275,0.68275,0.6827,0.68273,811200003.0
2006-02-22 07:40:00,0.68275,0.68277,0.6827,0.68273,702299998.0
2006-02-22 07:45:00,0.68272,0.68286,0.68272,0.68283,560999998.0
2006-02-22 07:50:00,0.68282,0.68282,0.6827,0.68276,506399995.0
2006-02-22 07:55:00,0.68277,0.68285,0.6827,0.68285,620599994.0
2006-02-22 08:00:00,0.6828,0.68288,0.68268,0.68276,577899993.0
2006-02-22 08:05:00,0.68273,0.68278,0.68273,0.68277,243800002.0
2006-02-22 08:10:00,0.68275,0.68279,0.68267,0.68279,636499999.0
2006-02-22 08:15:00,0.68282,0.68287,0.68275,0.68285,381899987.0
2006-02-22 08:20:00,0.68283,0.68285,0.68277,0.68285,249199999.0
2006-02-22 08:25:00,0.6828,0.68293,0.68278,0.6829,570100001.0
2006-02-22 08:30:00,0.68287,0.6829,0.6827,0.68278,736599996.0
2006-02-22 08:35:00,0.68276,0.68276,0.68258,0.68271,444700000.0
2006-02-22 08:40:00,0.68266,0.68275,0.68261,0.68275,700499999.0
2006-02-22 08:45:00,0.68275,0.68281,0.68268,0.68275,621699997.0
2006-02-22 08:50:00,0.68273,0.6828,0.6827,0.68275,723599999.0
2006-02-22 08:55:00,0.68279,0.68288,0.68269,0.68277,436999999.0
2006-02-22 09:00:00,0.68272,0.68273,0.68256,0.68262,597800000.0
2006-02-22 09:05:00,0.68263,0.68271,0.68255,0.68258,530099993.0
2006-02-22 09:10:00,0.68259,0.68263,0.68236,0.6824,662600004.0
2006-02-22 09:15:00,0.68237,0.68241,0.68223,0.68237,661300003.0
2006-02-22 09:20:00,0.68233,0.68242,0.68227,0.68235,534899997.0
2006-02-22 09:25:00,0.68238,0.68243,0.68227,0.68232,710999995.0
2006-02-22 09:30:00,0.68234,0.68275,0.68226,0.68273,586299996.0
2006-02-22 09:35:00,0.68272,0.68286,0.68264,0.68278,788300001.0
2006-02-22 09:40:00,0.68284,0.68292,0.68275,0.68285,971699995.0
2006-02-22 09:45:00,0.68283,0.6829,0.68274,0.68275,766900000.0
2006-02-22 09:50:00,0.68276,0.68286,0.68267,0.68275,673700000.0
2006-02-22 09:55:00,0.68273,0.68275,0.68259,0.68263,463599995.0
2006-02-22 10:00:00,0.68263,0.68263,0.68247,0.68249,828500000.0
2006-02-22 10:05:00,0.6825,0.68256,0.6824,0.68253,717900005.0
2006-02-22 10:10:00,0.68257,0.68263,0.68245,0.68254,594900002.0
2006-02-22 10:15:00,0.68255,0.6827,0.68248,0.68265,853299991.0
2006-02-22 10:20:00,0.68263,0.68277,0.68254,0.68277,461900008.0
2006-02-22 10:25:00,0.68272,0.68272,0.68244,0.68247,731300007.0
2006-02-22 10:30:00,0.68248,0.68258,0.68237,0.68247,624299998.0
2006-02-22 10:35:00,0.68249,0.68258,0.68238,0.68252,765200000.0
2006-02-22 10:40:00,0.6825,0.68259,0.68244,0.68256,663400010.0
2006-02-22 10:45:00,0.68255,0.68268,0.68249,0.68268,724800009.0
2006-02-22 10:50:00,0.68269,0.68284,0.68262,0.68262,756099988.0
2006-02-22 10:55:00,0.68264,0.68278,0.68254,0.68267,699900002.0
2006-02-22 11:00:00,0.68267,0.68273,0.68259,0.68268,740899998.0
2006-02-22 11:05:00,0.68263,0.68277,0.68261,0.68275,715899999.0
2006-02-22 11:10:00,0.68276,0.68309,0.68271,0.68309,689199989.0
2006-02-22 11:15:00,0.68313,0.68313,0.68261,0.68274,957700001.0
2006-02-22 11:20:00,0.68269,0.68288,0.68263,0.68286,762500007.0
2006-02-22 11:25:00,0.68282,0.68303,0.68282,0.68292,989699990.0
2006-02-22 11:30:00,0.68302,0.68302,0.68153,0.68212,690999998.0
2006-02-22 11:35:00,0.68213,0.68224,0.68205,0.68216,743699999.0
2006-02-22 11:40:00,0.68221,0.68225,0.68209,0.68218,534700002.0
2006-02-22 11:45:00,0.68216,0.68256,0.68215,0.68256,776500006.0
2006-02-22 11:50:00,0.68251,0.68268,0.68243,0.68252,617300003.0
2006-02-22 11:55:00,0.68253,0.68254,0.68225,0.68242,514700002.0
2006-02-22 12:00:00,0.68237,0.68274,0.68237,0.68267,824999999.0
2006-02-22 12:05:00,0.68264,0.68273,0.68252,0.68255,780400000.0
2006-02-22 12:10:00,0.68258,0.68264,0.68247,0.68252,568699997.0
2006-02-22 12:15:00,0.68252,0.68268,0.68247,0.68259,633000003.0
2006-02-22 12:20:00,0.68256,0.68256,0.68234,0.68234,876099994.0
2006-02-22 12:25:00,0.68228,0.68238,0.68211,0.68232,751699998.0
2006-02-22 12:30:00,0.68237,0.68265,0.68234,0.68255,756400005.0
2006-02-22 12:35:00,0.68252,0.68262,0.68231,0.6824,660400005.0
2006-02-22 12:40:00,0.6823,0.68234,0.68218,0.68223,741999997.0
2006-02-22 12:45:00,0.68219,0.68237,0.68215,0.68222,671599992.0
2006-02-22 12:50:00,0.68227,0.68244,0.68219,0.68225,904299995.0
2006-02-22 12:55:00,0.6823,0.68239,0.6822,0.68222,546300003.0
2006-02-22 13:00:00,0.68216,0.68244,0.68202,0.6824,748300003.0
2006-02-22 13:05:00,0.68242,0.68263,0.68236,0.68263,820099995.0
2006-02-22 13:10:00,0.68257,0.68299,0.68257,0.68287,873100001.0
2006-02-22 13:15:00,0.68273,0.68299,0.68273,0.68292,771299996.0
2006-02-22 13:20:00,0.68288,0.68317,0.68286,0.68313,848400007.0
2006-02-22 13:25:00,0.68313,0.68319,0.68295,0.68305,859500000.0
2006-02-22 13:30:00,0.68311,0.68312,0.68298,0.68308,509700007.0
2006-02-22 13:35:00,0.68305,0.68316,0.68289,0.68309,546599994.0
2006-02-22 13:40:00,0.68311,0.68313,0.68297,0.683,838399998.0
2006-02-22 13:45:00,0.68297,0.68306,0.6829,0.68296,570100007.0
2006-02-22 13:50:00,0.68295,0.68299,0.68279,0.68283,874799993.0
2006-02-22 13:55:00,0.68281,0.68281,0.68259,0.68265,498699996.0
2006-02-22 14:00:00,0.68261,0.6827,0.68254,0.68266,594300004.0
2006-02-22 14:05:00,0.68262,0.68268,0.68248,0.68248,537699997.0
2006-02-22 14:10:00,0.68244,0.6826,0.68235,0.68255,754700003.0
2006-02-22 14:15:00,0.6825,0.68254,0.6824,0.68251,508199998.0
2006-02-22 14:20:00,0.68248,0.6826,0.68239,0.68251,734699994.0
2006-02-22 14:25:00,0.6825,0.68257,0.68241,0.68242,608200005.0
2006-02-22 14:30:00,0.68234,0.68257,0.68234,0.68237,694500010.0
2006-02-22 14:35:00,0.68239,0.68256,0.68239,0.68252,806500003.0
2006-02-22 14:40:00,0.68251,0.68256,0.68242,0.68249,540700001.0
2006-02-22 14:45:00,0.6825,0.68256,0.68242,0.68251,825399997.0
2006-02-22 14:50:00,0.68252,0.6826,0.68252,0.68252,448799995.0
2006-02-22 14:55:00,0.68256,0.68261,0.68251,0.68259,544099998.0
2006-02-22 15:00:00,0.68259,0.68264,0.68242,0.68249,671200002.0
2006-02-22 15:05:00,0.68253,0.68271,0.68248,0.68265,741899997.0
2006-02-22 15:10:00,0.68264,0.68288,0.68253,0.6828,654199998.0
2006-02-22 15:15:00,0.68275,0.68279,0.68253,0.68276,681800005.0
2006-02-22 15:20:00,0.68282,0.68288,0.68247,0.68268,762600003.0
2006-02-22 15:25:00,0.68264,0.68264,0.6824,0.68244,625300001.0
2006-02-22 15:30:00,0.6825,0.68292,0.68237,0.68251,804799995.0
2006-02-22 15:35:00,0.68259,0.68274,0.68231,0.68273,641399997.0
2006-02-22 15:40:00,0.68281,0.68295,0.68265,0.6827,816899999.0
2006-02-22 15:45:00,0.68268,0.68286,0.68263,0.6828,581099997.0
2006-02-22 15:50:00,0.68276,0.68293,0.6826,0.68264,879399999.0
2006-02-22 15:55:00,0.68264,0.6828,0.68256,0.68268,768400000.0
2006-02-22 16:00:00,0.68266,0.68303,0.68266,0.68295,805200003.0
2006-02-22 16:05:00,0.6829,0.68296,0.68278,0.68286,731200000.0
2006-02-22 16:10:00,0.68285,0.68291,0.68275,0.68275,603000004.0
2006-02-22 16:15:00,0.68281,0.68305,0.68276,0.68293,656899997.0
2006-02-22 16:20:00,0.68295,0.68315,0.68284,0.68291,526999999.0
2006-02-22 16:25:00,0.68294,0.68306,0.68287,0.683,1020699996.0
2006-02-22 16:30:00,0.68302,0.68308,0.68291,0.68291,807200008.0
2006-02-22 16:35:00,0.68292,0.68292,0.68277,0.68285,620800001.0
2006-02-22 16:40:00,0.6828,0.68306,0.68277,0.68297,728799997.0
2006-02-22 16:45:00,0.68293,0.68309,0.68292,0.68298,866699997.0
2006-02-22 16:50:00,0.68299,0.68307,0.68295,0.68297,613699998.0
2006-02-22 16:55:00,0.68301,0.68314,0.68292,0.68294,636300003.0
2006-02-22 17:00:00,0.68293,0.68303,0.68286,0.68292,614900005.0
2006-02-22 17:05:00,0.68292,0.68307,0.68279,0.68292,800600001.0
2006-02-22 17:10:00,0.68291,0.68291,0.68262,0.6827,652900000.0
2006-02-22 17:15:00,0.68269,0.68283,0.68262,0.68268,618400003.0
2006-02-22 17:20:00,0.68279,0.68284,0.68263,0.68275,707599996.0
2006-02-22 17:25:00,0.68268,0.68276,0.68252,0.68273,737600003.0
2006-02-22 17:30:00,0.68273,0.68278,0.6826,0.68276,779999997.0
2006-02-22 17:35:00,0.68281,0.68285,0.68269,0.68272,639300000.0
2006-02-22 17:40:00,0.68266,0.68279,0.6826,0.6827,666100001.0
2006-02-22 17:45:00,0.68265,0.68274,0.68258,0.68274,645999997.0
2006-02-22 17:50:00,0.68266,0.68291,0.68263,0.68291,653500009.0
2006-02-22 17:55:00,0.68284,0.68284,0.68247,0.68247,732199997.0
2006-02-22 18:00:00,0.68255,0.68283,0.68243,0.68283,5617700019.0
2006-02-22 18:05:00,0.68279,0.6831,0.68278,0.68286,5331000024.0
2006-02-22 18:10:00,0.68285,0.68293,0.6825,0.68252,5021800005.0
2006-02-22 18:15:00,0.6828,0.683,0.6825,0.68261,4506299979.0
2006-02-22 18:20:00,0.68261,0.68269,0.68238,0.68243,4856099987.0
2006-02-22 18:25:00,0.68242,0.68267,0.68234,0.68261,3989299999.0
2006-02-22 18:30:00,0.68261,0.683,0.68251,0.68296,4002699971.0
2006-02-22 18:35:00,0.68298,0.68313,0.68283,0.68305,1845199997.0
2006-02-22 18:40:00,0.68305,0.68329,0.68297,0.68322,2647799994.0
2006-02-22 18:45:00,0.68319,0.68338,0.68316,0.6833,1384099993.0
2006-02-22 18:50:00,0.68331,0.68342,0.68326,0.68333,1499100005.0
2006-02-22 18:55:00,0.68325,0.68326,0.68301,0.68304,3232000001.0
2006-02-22 19:00:00,0.68304,0.68315,0.68301,0.6831,2047699999.0
2006-02-22 19:05:00,0.68307,0.68319,0.68298,0.68313,3033000000.0
2006-02-22 19:10:00,0.68315,0.68319,0.6829,0.68302,1486499999.0
2006-02-22 19:15:00,0.683,0.68302,0.68276,0.6828,1754100003.0
2006-02-22 19:20:00,0.68276,0.6831,0.68272,0.68308,1280199998.0
2006-02-22 19:25:00,0.68308,0.68313,0.68284,0.68291,2261599994.0
2006-02-22 19:30:00,0.68293,0.68298,0.6828,0.68288,2356699986.0
2006-02-22 19:35:00,0.6829,0.68326,0.68287,0.68326,2298700013.0
2006-02-22 19:40:00,0.68327,0.68338,0.6832,0.68327,1932500001.0
2006-02-22 19:45:00,0.68332,0.68342,0.68327,0.68327,1226399989.0
2006-02-22 19:50:00,0.6833,0.68335,0.68318,0.68327,1426000004.0
2006-02-22 19:55:00,0.68326,0.6833,0.68316,0.68322,1214900006.0
2006-02-22 20:00:00,0.68328,0.68332,0.68312,0.68312,896300000.0
2006-02-22 20:05:00,0.68313,0.68334,0.68312,0.6832,1518499999.0
2006-02-22 20:10:00,0.68318,0.6833,0.68311,0.68313,2106299989.0
2006-02-22 20:15:00,0.68315,0.68326,0.68308,0.68315,2104000013.0
2006-02-22 20:20:00,0.68319,0.68332,0.68312,0.68314,1558699988.0
2006-02-22 20:25:00,0.68313,0.68317,0.68303,0.68307,3191900009.0
2006-02-22 20:30:00,0.68308,0.68319,0.68284,0.68289,5257499996.0
2006-02-22 20:35:00,0.68288,0.68297,0.68277,0.6829,2702700006.0
2006-02-22 20:40:00,0.6829,0.68297,0.68272,0.68283,2549999987.0
2006-02-22 20:45:00,0.68282,0.68293,0.68274,0.68285,2268799995.0
2006-02-22 20:50:00,0.68283,0.68287,0.68274,0.68285,4221599983.0
2006-02-22 20:55:00,0.68283,0.68284,0.68267,0.6827,5114299990.0
2006-02-22 21:00:00,0.68274,0.6828,0.6826,0.68272,4540899997.0
2006-02-22 21:05:00,0.6827,0.68278,0.68267,0.6827,2120599994.0
2006-02-22 21:10:00,0.68273,0.68281,0.68267,0.68278,1443300002.0
2006-02-22 21:15:00,0.68279,0.68282,0.6827,0.6827,1434200011.0
2006-02-22 21:20:00,0.68272,0.68287,0.68264,0.68277,2576699988.0
2006-02-22 21:25:00,0.68278,0.68285,0.6827,0.68277,957999998.0
2006-02-22 21:30:00,0.68275,0.68288,0.68275,0.68287,1882500009.0
2006-02-22 21:35:00,0.68289,0.68293,0.6828,0.68284,1050299990.0
2006-02-22 21:40:00,0.68278,0.68317,0.68277,0.68305,1499600005.0
2006-02-22 21:45:00,0.68307,0.68307,0.68292,0.68295,1026600002.0
2006-02-22 21:50:00,0.68295,0.68298,0.68283,0.68287,1025600005.0
2006-02-22 21:55:00,0.68287,0.68295,0.68273,0.68282,1030300000.0
2006-02-22 22:00:00,0.68281,0.68294,0.68272,0.68289,1483900006.0
2006-02-22 22:05:00,0.68284,0.68297,0.68282,0.6829,900400005.0
2006-02-22 22:10:00,0.68287,0.68293,0.6828,0.68287,1075799999.0
2006-02-22 22:15:00,0.68287,0.68294,0.68278,0.68282,1690399996.0
2006-02-22 22:20:00,0.6828,0.68283,0.68267,0.68277,1525999993.0
2006-02-22 22:25:00,0.68275,0.68283,0.68265,0.68266,1345099995.0
2006-02-22 22:30:00,0.68269,0.68275,0.68265,0.68275,1026100008.0
2006-02-22 22:35:00,0.68275,0.68293,0.68269,0.68292,759699999.0
2006-02-22 22:40:00,0.68289,0.68296,0.6828,0.68296,1158299995.0
2006-02-22 22:45:00,0.68301,0.68304,0.68278,0.6829,782299999.0
2006-02-22 22:50:00,0.68291,0.68295,0.68281,0.68283,331900001.0
2006-02-22 22:55:00,0.68284,0.68288,0.68245,0.68259,906400003.0
2006-02-22 23:00:00,0.68234,0.68288,0.68234,0.68285,533700001.0
2006-02-22 23:05:00,0.68285,0.68309,0.68285,0.68309,859200006.0
2006-02-22 23:10:00,0.68306,0.68319,0.68299,0.68312,730799998.0
2006-02-22 23:15:00,0.68311,0.68327,0.6831,0.68319,604800003.0
2006-02-22 23:20:00,0.68316,0.68325,0.68308,0.68316,838799997.0
2006-02-22 23:25:00,0.68309,0.68322,0.683,0.683,409899994.0
2006-02-22 23:30:00,0.68304,0.6832,0.68304,0.68308,915500007.0
2006-02-22 23:35:00,0.68307,0.68313,0.68297,0.68309,613799997.0
2006-02-22 23:40:00,0.68306,0.6831,0.68299,0.683,250499999.0
2006-02-22 23:45:00,0.68296,0.68306,0.68295,0.68301,563200004.0
2006-02-22 23:50:00,0.68297,0.68303,0.6829,0.68292,687899997.0
2006-02-22 23:55:00,0.68298,0.68305,0.68271,0.68305,492500001.0
2006-02-23 00:00:00,0.68302,0.6833,0.6829,0.68328,720700005.0
2006-02-23 00:05:00,0.68327,0.68349,0.68301,0.68331,841500003.0
2006-02-23 00:10:00,0.68335,0.68339,0.68294,0.68303,866800003.0
2006-02-23 00:15:00,0.68306,0.68329,0.68288,0.68329,839799998.0
2006-02-23 00:20:00,0.68325,0.68328,0.68276,0.68307,1059200004.0
2006-02-23 00:25:00,0.68299,0.68319,0.68292,0.68299,637999999.0
2006-02-23 00:30:00,0.68307,0.68315,0.683,0.68302,691000004.0
2006-02-23 00:35:00,0.68297,0.68316,0.68296,0.68304,902200008.0
2006-02-23 00:40:00,0.6831,0.68316,0.683,0.68306,509600000.0
2006-02-23 00:45:00,0.68305,0.68313,0.68287,0.68287,679000003.0
2006-02-23 00:50:00,0.6829,0.68292,0.68281,0.68287,509299994.0
2006-02-23 00:55:00,0.6829,0.68298,0.68287,0.68294,607400002.0
2006-02-23 01:00:00,0.68292,0.68298,0.68288,0.68295,549500002.0
2006-02-23 01:05:00,0.68291,0.68302,0.68282,0.68291,523800008.0
2006-02-23 01:10:00,0.6829,0.68298,0.68285,0.68298,790599993.0
2006-02-23 01:15:00,0.68294,0.68316,0.68293,0.68315,631799992.0
2006-02-23 01:20:00,0.68315,0.68321,0.68306,0.6831,495800000.0
2006-02-23 01:25:00,0.68304,0.68313,0.68298,0.68304,472100009.0
2006-02-23 01:30:00,0.68298,0.68319,0.68298,0.68309,548199992.0
2006-02-23 01:35:00,0.68306,0.68311,0.68289,0.68298,612699998.0
2006-02-23 01:40:00,0.68293,0.68299,0.68288,0.68293,850799996.0
2006-02-23 01:45:00,0.68295,0.68298,0.6829,0.6829,632799997.0
2006-02-23 01:50:00,0.68292,0.6831,0.68287,0.68307,667900004.0
2006-02-23 01:55:00,0.68307,0.6831,0.683,0.68305,562200004.0
2006-02-23 02:00:00,0.68305,0.68305,0.68292,0.683,633399994.0
2006-02-23 02:05:00,0.68297,0.68303,0.68282,0.68293,681699999.0
2006-02-23 02:10:00,0.68293,0.68298,0.68284,0.68285,474199996.0
2006-02-23 02:15:00,0.68279,0.68286,0.68272,0.68285,627700002.0
2006-02-23 02:20:00,0.6828,0.68284,0.68264,0.68265,628600006.0
2006-02-23 02:25:00,0.68262,0.6829,0.6826,0.6829,727600001.0
2006-02-23 02:30:00,0.68293,0.68321,0.68289,0.68315,593199998.0
2006-02-23 02:35:00,0.68311,0.68317,0.68303,0.6831,537299994.0
2006-02-23 02:40:00,0.68313,0.68313,0.683,0.68308,503500003.0
2006-02-23 02:45:00,0.68305,0.68321,0.68305,0.68309,551700004.0
2006-02-23 02:50:00,0.68307,0.68319,0.68306,0.6831,644600001.0
2006-02-23 02:55:00,0.68312,0.68326,0.6831,0.68323,565799997.0
2006-02-23 03:00:00,0.68327,0.68336,0.68316,0.68316,642800007.0
2006-02-23 03:05:00,0.68318,0.68332,0.68314,0.68315,558800005.0
2006-02-23 03:10:00,0.6832,0.68322,0.68312,0.68316,633500000.0
2006-02-23 03:15:00,0.68318,0.68322,0.68312,0.68317,437899998.0
2006-02-23 03:20:00,0.6831,0.6832,0.68308,0.68315,456800001.0
2006-02-23 03:25:00,0.68312,0.6832,0.68307,0.6832,463899999.0
2006-02-23 03:30:00,0.68316,0.68316,0.68302,0.68303,523200002.0
2006-02-23 03:35:00,0.68303,0.68309,0.683,0.68305,491799998.0
2006-02-23 03:40:00,0.68302,0.68305,0.68299,0.68302,239899998.0
2006-02-23 03:45:00,0.683,0.68306,0.68296,0.68298,544199997.0
2006-02-23 03:50:00,0.68295,0.68303,0.68295,0.68303,412299997.0
2006-02-23 03:55:00,0.68301,0.68307,0.68293,0.68306,367399998.0
2006-02-23 04:00:00,0.68308,0.68308,0.68299,0.68303,643599999.0
2006-02-23 04:05:00,0.68305,0.68309,0.683,0.68305,299100005.0
2006-02-23 04:10:00,0.68305,0.68308,0.68298,0.68298,400900008.0
2006-02-23 04:15:00,0.68303,0.68308,0.68302,0.68302,322199996.0
2006-02-23 04:20:00,0.68302,0.6831,0.683,0.68305,823699994.0
2006-02-23 04:25:00,0.68301,0.68301,0.68288,0.68293,369400006.0
2006-02-23 04:30:00,0.68296,0.68313,0.68292,0.68293,515200007.0
2006-02-23 04:35:00,0.68295,0.68297,0.68287,0.6829,575700002.0
2006-02-23 04:40:00,0.68295,0.68298,0.6829,0.68297,489100004.0
2006-02-23 04:45:00,0.6829,0.68305,0.6829,0.68303,534500006.0
2006-02-23 04:50:00,0.68302,0.68302,0.6829,0.68295,527199997.0
2006-02-23 04:55:00,0.68292,0.68304,0.6829,0.68297,356399995.0
2006-02-23 05:00:00,0.68296,0.68307,0.68295,0.68298,438900001.0
2006-02-23 05:05:00,0.68302,0.68302,0.68274,0.68286,437500003.0
2006-02-23 05:10:00,0.68285,0.68292,0.6828,0.68287,487400003.0
2006-02-23 05:15:00,0.68289,0.68304,0.68286,0.68295,765200003.0
2006-02-23 05:20:00,0.68293,0.68295,0.6829,0.6829,185299998.0
2006-02-23 05:25:00,0.68288,0.68305,0.68285,0.68303,345000001.0
2006-02-23 05:30:00,0.68303,0.68312,0.68297,0.68297,663399998.0
2006-02-23 05:35:00,0.68301,0.68307,0.68297,0.68299,447800004.0
2006-02-23 05:40:00,0.68304,0.68313,0.68301,0.68313,674599999.0
2006-02-23 05:45:00,0.68312,0.68315,0.68297,0.68297,795699997.0
2006-02-23 05:50:00,0.683,0.68305,0.68267,0.68278,511199999.0
2006-02-23 05:55:00,0.6828,0.68292,0.68277,0.68287,598899996.0
2006-02-23 06:00:00,0.68285,0.68287,0.68265,0.68275,439499997.0
2006-02-23 06:05:00,0.68276,0.68294,0.68271,0.6829,640300005.0
2006-02-23 06:10:00,0.68291,0.68296,0.68277,0.68285,534399998.0
2006-02-23 06:15:00,0.68285,0.68287,0.68266,0.68276,691599993.0
2006-02-23 06:20:00,0.68272,0.68297,0.68272,0.68276,842699991.0
2006-02-23 06:25:00,0.68274,0.68284,0.68267,0.68274,787900007.0
2006-02-23 06:30:00,0.68276,0.68297,0.68276,0.68297,758200001.0
2006-02-23 06:35:00,0.68294,0.68302,0.68289,0.68298,671899999.0
2006-02-23 06:40:00,0.68302,0.68308,0.68278,0.6828,509899996.0
2006-02-23 06:45:00,0.68284,0.68286,0.68266,0.68277,842100002.0
2006-02-23 06:50:00,0.68272,0.68278,0.68264,0.6827,580200002.0
2006-02-23 06:55:00,0.68274,0.68276,0.68254,0.68257,648499995.0
2006-02-23 07:00:00,0.68254,0.68272,0.68253,0.68272,369600004.0
2006-02-23 07:05:00,0.68269,0.68279,0.68256,0.68261,811300006.0
2006-02-23 07:10:00,0.68256,0.68273,0.68252,0.68267,500499994.0
2006-02-23 07:15:00,0.6827,0.68278,0.68254,0.68254,716699996.0
2006-02-23 07:20:00,0.68254,0.6827,0.68253,0.68258,505500005.0
2006-02-23 07:25:00,0.68265,0.68275,0.6826,0.6827,443700004.0
2006-02-23 07:30:00,0.68267,0.68273,0.68253,0.68258,713699992.0
2006-02-23 07:35:00,0.68261,0.68284,0.68261,0.68275,588899999.0
2006-02-23 07:40:00,0.68275,0.68285,0.68266,0.68279,683900006.0
2006-02-23 07:45:00,0.68275,0.68283,0.68273,0.68281,457300005.0
2006-02-23 07:50:00,0.68285,0.68289,0.68276,0.68287,753000003.0
2006-02-23 07:55:00,0.68292,0.68293,0.68266,0.68274,544699996.0
2006-02-23 08:00:00,0.68265,0.68281,0.68265,0.68275,667299999.0
2006-02-23 08:05:00,0.68273,0.68275,0.68244,0.6825,801299995.0
2006-02-23 08:10:00,0.68253,0.68267,0.68246,0.68247,932499989.0
2006-02-23 08:15:00,0.68244,0.68248,0.68233,0.68244,632200002.0
2006-02-23 08:20:00,0.68245,0.68263,0.68237,0.68263,552700006.0
2006-02-23 08:25:00,0.68266,0.68266,0.6825,0.68257,743499996.0
2006-02-23 08:30:00,0.68257,0.68261,0.68239,0.68247,842900008.0
2006-02-23 08:35:00,0.68244,0.68268,0.68244,0.68257,509699999.0
2006-02-23 08:40:00,0.68248,0.68265,0.68248,0.68265,702899996.0
2006-02-23 08:45:00,0.68267,0.6827,0.68243,0.68245,573300007.0
2006-02-23 08:50:00,0.68244,0.68264,0.6824,0.68257,802100006.0
2006-02-23 08:55:00,0.68261,0.68268,0.68251,0.68263,571700002.0
2006-02-23 09:00:00,0.68261,0.68286,0.68245,0.68245,601500006.0
2006-02-23 09:05:00,0.68248,0.68262,0.68245,0.68257,925999996.0
2006-02-23 09:10:00,0.68258,0.68266,0.68248,0.68257,852899999.0
2006-02-23 09:15:00,0.68258,0.68259,0.68224,0.68227,638999998.0
2006-02-23 09:20:00,0.68234,0.68251,0.68221,0.68225,720499998.0
2006-02-23 09:25:00,0.6823,0.68234,0.68223,0.6823,890299995.0
2006-02-23 09:30:00,0.68231,0.68232,0.68214,0.68214,677199999.0
2006-02-23 09:35:00,0.68218,0.68227,0.68203,0.68205,667799999.0
2006-02-23 09:40:00,0.68204,0.68218,0.68195,0.68201,929199995.0
2006-02-23 09:45:00,0.68203,0.68215,0.68198,0.68203,767400008.0
2006-02-23 09:50:00,0.68202,0.68206,0.68181,0.68187,834600004.0
2006-02-23 09:55:00,0.68189,0.68199,0.68182,0.68182,717200004.0
2006-02-23 10:00:00,0.68181,0.6819,0.68162,0.68168,711300005.0
2006-02-23 10:05:00,0.68165,0.68166,0.68124,0.68143,537099996.0
2006-02-23 10:10:00,0.68147,0.68177,0.68141,0.68177,641500001.0
2006-02-23 10:15:00,0.68178,0.68186,0.68157,0.68167,884800011.0
2006-02-23 10:20:00,0.68167,0.68173,0.68141,0.68145,552799998.0
2006-02-23 10:25:00,0.68143,0.68155,0.68137,0.68155,861600011.0
2006-02-23 10:30:00,0.68159,0.68175,0.68149,0.68154,715699994.0
2006-02-23 10:35:00,0.68157,0.68157,0.68105,0.68125,764399991.0
2006-02-23 10:40:00,0.68128,0.68135,0.68114,0.68122,899999988.0
2006-02-23 10:45:00,0.68126,0.68144,0.68121,0.68144,693199997.0
2006-02-23 10:50:00,0.68141,0.68145,0.68133,0.68134,803400001.0
2006-02-23 10:55:00,0.68136,0.68177,0.68136,0.68167,820399998.0
2006-02-23 11:00:00,0.68167,0.68205,0.68161,0.682,703799995.0
2006-02-23 11:05:00,0.68198,0.68205,0.6815,0.6815,635399999.0
2006-02-23 11:10:00,0.68179,0.68201,0.68168,0.68195,883900003.0
2006-02-23 11:15:00,0.68205,0.68216,0.6819,0.68213,954599996.0
2006-02-23 11:20:00,0.6821,0.68214,0.68199,0.68205,531200000.0
2006-02-23 11:25:00,0.68199,0.68215,0.68183,0.68202,755600001.0
2006-02-23 11:30:00,0.68205,0.68221,0.68192,0.68212,716800006.0
2006-02-23 11:35:00,0.68212,0.68228,0.68208,0.68221,791999995.0
2006-02-23 11:40:00,0.68219,0.68226,0.68202,0.68208,757999990.0
2006-02-23 11:45:00,0.6821,0.68228,0.68204,0.68228,755799999.0
2006-02-23 11:50:00,0.6822,0.68224,0.68184,0.68184,574200000.0
2006-02-23 11:55:00,0.68188,0.68197,0.68171,0.68187,704199999.0
2006-02-23 12:00:00,0.68179,0.6819,0.68162,0.68171,992800005.0
2006-02-23 12:05:00,0.68168,0.68189,0.68164,0.68182,657700002.0
2006-02-23 12:10:00,0.68187,0.68195,0.68169,0.6817,499400000.0
2006-02-23 12:15:00,0.68166,0.68204,0.68156,0.68197,740899998.0
2006-02-23 12:20:00,0.68191,0.68195,0.68151,0.68168,869300001.0
2006-02-23 12:25:00,0.6817,0.6817,0.68147,0.68147,712399999.0
2006-02-23 12:30:00,0.68144,0.68153,0.68137,0.68149,646000000.0
2006-02-23 12:35:00,0.68143,0.68169,0.68142,0.68169,605799999.0
2006-02-23 12:40:00,0.68168,0.68171,0.68145,0.68158,693799999.0
2006-02-23 12:45:00,0.68161,0.68167,0.68144,0.68155,619899998.0
2006-02-23 12:50:00,0.68158,0.68185,0.68156,0.68179,781500008.0
2006-02-23 12:55:00,0.68179,0.68202,0.68171,0.68187,810700006.0
2006-02-23 13:00:00,0.6819,0.68193,0.68161,0.68162,587700000.0
2006-02-23 13:05:00,0.68154,0.68181,0.68151,0.68174,705799992.0
2006-02-23 13:10:00,0.68174,0.6819,0.6817,0.68175,1001200000.0
2006-02-23 13:15:00,0.68168,0.68205,0.68168,0.68197,770099995.0
2006-02-23 13:20:00,0.68192,0.68192,0.68176,0.68184,651099997.0
2006-02-23 13:25:00,0.68183,0.68214,0.68183,0.68214,694699999.0
2006-02-23 13:30:00,0.68222,0.68227,0.68205,0.68214,691200000.0
2006-02-23 13:35:00,0.68213,0.6823,0.682,0.68212,598799991.0
2006-02-23 13:40:00,0.68219,0.68231,0.68202,0.68224,960400008.0
2006-02-23 13:45:00,0.68223,0.68229,0.68214,0.68217,632399998.0
2006-02-23 13:50:00,0.68215,0.68226,0.68204,0.68208,984500000.0
2006-02-23 13:55:00,0.68214,0.6822,0.68201,0.68215,548300004.0
2006-02-23 14:00:00,0.68214,0.68224,0.68212,0.68215,609899994.0
2006-02-23 14:05:00,0.68212,0.68219,0.68195,0.68208,827799997.0
2006-02-23 14:10:00,0.68215,0.68216,0.68203,0.68212,766100008.0
2006-02-23 14:15:00,0.68213,0.68222,0.68203,0.6821,594999999.0
2006-02-23 14:20:00,0.68209,0.68219,0.682,0.68208,574700003.0
2006-02-23 14:25:00,0.68208,0.68208,0.68198,0.68206,859800001.0
2006-02-23 14:30:00,0.682,0.68225,0.68195,0.68222,696599994.0
2006-02-23 14:35:00,0.68226,0.68227,0.68209,0.68212,761600008.0
2006-02-23 14:40:00,0.68213,0.68214,0.68199,0.68199,867100004.0
2006-02-23 14:45:00,0.68199,0.68208,0.68194,0.68203,821099998.0
2006-02-23 14:50:00,0.68204,0.68209,0.68185,0.68185,540399997.0
2006-02-23 14:55:00,0.68189,0.68208,0.68189,0.68203,596200002.0
2006-02-23 15:00:00,0.68197,0.68198,0.68184,0.68195,600700003.0
2006-02-23 15:05:00,0.68195,0.68195,0.6817,0.68171,649999998.0
2006-02-23 15:10:00,0.68179,0.68183,0.68164,0.68164,700900001.0
2006-02-23 15:15:00,0.68161,0.68168,0.68132,0.68132,776600016.0
2006-02-23 15:20:00,0.68126,0.68154,0.68123,0.68145,533699997.0
2006-02-23 15:25:00,0.68146,0.68158,0.68138,0.68143,692099992.0
2006-02-23 15:30:00,0.68146,0.68163,0.68144,0.68145,789400000.0
2006-02-23 15:35:00,0.68153,0.68153,0.6814,0.68143,612600006.0
2006-02-23 15:40:00,0.68145,0.68145,0.68105,0.68105,635400000.0
2006-02-23 15:45:00,0.68107,0.68131,0.68107,0.68127,599100002.0
2006-02-23 15:50:00,0.68135,0.68153,0.68135,0.68144,890799990.0
2006-02-23 15:55:00,0.68144,0.68158,0.68139,0.68153,800699996.0
2006-02-23 16:00:00,0.68151,0.68159,0.6814,0.68148,700199989.0
2006-02-23 16:05:00,0.68142,0.68169,0.6814,0.68165,1005299995.0
2006-02-23 16:10:00,0.68166,0.68174,0.68159,0.6817,644799991.0
2006-02-23 16:15:00,0.68169,0.68169,0.68141,0.68147,846899998.0
2006-02-23 16:20:00,0.68137,0.68138,0.68118,0.68129,906899999.0
2006-02-23 16:25:00,0.68127,0.68143,0.68125,0.68134,621399998.0
2006-02-23 16:30:00,0.68134,0.68141,0.68118,0.6812,726700000.0
2006-02-23 16:35:00,0.68128,0.68144,0.68125,0.68132,621600005.0
2006-02-23 16:40:00,0.68127,0.68148,0.68119,0.6813,840699997.0
2006-02-23 16:45:00,0.68128,0.68131,0.68084,0.68093,1232899992.0
2006-02-23 16:50:00,0.681,0.68125,0.68096,0.6812,672300002.0
2006-02-23 16:55:00,0.68126,0.68126,0.68075,0.68096,602800001.0
2006-02-23 17:00:00,0.6809,0.68091,0.68062,0.68087,776900000.0
2006-02-23 17:05:00,0.68087,0.68124,0.68087,0.68117,754599990.0
2006-02-23 17:10:00,0.6812,0.68125,0.68088,0.68115,749100000.0
2006-02-23 17:15:00,0.68118,0.68119,0.68097,0.6811,497799997.0
2006-02-23 17:20:00,0.68116,0.68125,0.681,0.68115,858799999.0
2006-02-23 17:25:00,0.68116,0.68116,0.68077,0.68077,691400005.0
2006-02-23 17:30:00,0.68077,0.68107,0.68067,0.68107,1077500000.0
2006-02-23 17:35:00,0.68107,0.68116,0.68097,0.68107,555499998.0
2006-02-23 17:40:00,0.68103,0.68116,0.6808,0.68107,741799997.0
2006-02-23 17:45:00,0.68107,0.68107,0.68067,0.68077,1161500001.0
2006-02-23 17:50:00,0.68076,0.68079,0.68056,0.68065,719300003.0
2006-02-23 17:55:00,0.68064,0.68073,0.68055,0.68064,643000001.0
2006-02-23 18:00:00,0.68071,0.68088,0.68063,0.68087,5478000004.0
2006-02-23 18:05:00,0.68083,0.68089,0.6803,0.68066,5810499993.0
2006-02-23 18:10:00,0.68062,0.68065,0.68045,0.68052,6222999973.0
2006-02-23 18:15:00,0.6805,0.68051,0.68028,0.68047,5711699993.0
2006-02-23 18:20:00,0.6805,0.68053,0.68004,0.68009,5238699977.0
2006-02-23 18:25:00,0.68006,0.68034,0.68001,0.6803,4107700018.0
2006-02-23 18:30:00,0.68029,0.68046,0.6802,0.68037,4248300016.0
2006-02-23 18:35:00,0.6804,0.6806,0.68034,0.6805,1718499997.0
2006-02-23 18:40:00,0.68053,0.68068,0.6805,0.68063,2402400010.0
2006-02-23 18:45:00,0.68059,0.68059,0.6802,0.68032,1175000014.0
2006-02-23 18:50:00,0.68029,0.68038,0.68024,0.68035,1752900007.0
2006-02-23 18:55:00,0.68032,0.68038,0.68022,0.68025,3177200009.0
2006-02-23 19:00:00,0.68026,0.68036,0.68023,0.68035,1837399991.0
2006-02-23 19:05:00,0.68032,0.68047,0.68027,0.68043,3195299993.0
2006-02-23 19:10:00,0.68044,0.68045,0.68033,0.68034,1558499991.0
2006-02-23 19:15:00,0.68034,0.68054,0.68033,0.68053,1933999999.0
2006-02-23 19:20:00,0.68052,0.68053,0.68027,0.68033,1594500000.0
2006-02-23 19:25:00,0.68032,0.68039,0.68005,0.68007,2356600012.0
2006-02-23 19:30:00,0.68003,0.68016,0.67998,0.67998,2384500019.0
2006-02-23 19:35:00,0.67995,0.68009,0.6799,0.68005,2307700010.0
2006-02-23 19:40:00,0.68002,0.68024,0.68001,0.68017,2403300003.0
2006-02-23 19:45:00,0.68019,0.6802,0.68005,0.6801,981700008.0
2006-02-23 19:50:00,0.68011,0.68014,0.68004,0.6801,1294799995.0
2006-02-23 19:55:00,0.68015,0.68015,0.68002,0.68008,1656799993.0
2006-02-23 20:00:00,0.68013,0.68017,0.68,0.68004,1094000009.0
2006-02-23 20:05:00,0.68007,0.68021,0.68007,0.68018,1331199987.0
2006-02-23 20:10:00,0.68017,0.68026,0.6801,0.68018,1913899997.0
2006-02-23 20:15:00,0.68017,0.68021,0.67997,0.68015,2335599991.0
2006-02-23 20:20:00,0.68017,0.68021,0.68009,0.68015,1540599987.0
2006-02-23 20:25:00,0.68015,0.68029,0.68011,0.68013,2813499987.0
2006-02-23 20:30:00,0.68011,0.68018,0.67997,0.68002,4474199988.0
2006-02-23 20:35:00,0.68003,0.6802,0.68,0.68015,2911200010.0
2006-02-23 20:40:00,0.68013,0.68017,0.68002,0.68003,2547699982.0
2006-02-23 20:45:00,0.68001,0.68019,0.67998,0.68005,2368799988.0
2006-02-23 20:50:00,0.68007,0.68035,0.68,0.68027,4535000008.0
2006-02-23 20:55:00,0.68025,0.68058,0.68013,0.68046,4807599989.0
2006-02-23 21:00:00,0.68048,0.68059,0.68027,0.68028,4665200000.0
2006-02-23 21:05:00,0.68025,0.68038,0.68021,0.68035,1731899997.0
2006-02-23 21:10:00,0.68035,0.68043,0.6803,0.68033,1670199995.0
2006-02-23 21:15:00,0.68033,0.68039,0.68019,0.6802,1498300004.0
2006-02-23 21:20:00,0.68023,0.68037,0.68019,0.68029,3111600006.0
2006-02-23 21:25:00,0.6803,0.68037,0.68025,0.68025,898700005.0
2006-02-23 21:30:00,0.68023,0.68037,0.68018,0.68025,2001499989.0
2006-02-23 21:35:00,0.68031,0.68055,0.68028,0.68055,1235899999.0
2006-02-23 21:40:00,0.68052,0.68055,0.68027,0.68035,1388400012.0
2006-02-23 21:45:00,0.68035,0.68037,0.68017,0.68031,1108300013.0
2006-02-23 21:50:00,0.68027,0.68039,0.6802,0.68033,895399998.0
2006-02-23 21:55:00,0.68031,0.68049,0.68025,0.68047,1135300000.0
2006-02-23 22:00:00,0.68043,0.68065,0.68033,0.68058,1584499995.0
2006-02-23 22:05:00,0.68055,0.68062,0.68049,0.68055,943700001.0
2006-02-23 22:10:00,0.6805,0.68053,0.68044,0.68052,970100003.0
2006-02-23 22:15:00,0.68053,0.68053,0.68035,0.68041,1745899995.0
2006-02-23 22:20:00,0.68043,0.68048,0.68032,0.68033,1686399992.0
2006-02-23 22:25:00,0.68031,0.68045,0.6803,0.6804,1185400004.0
2006-02-23 22:30:00,0.68043,0.68045,0.6804,0.6804,1145699993.0
2006-02-23 22:35:00,0.6804,0.68047,0.68035,0.68042,894800003.0
2006-02-23 22:40:00,0.6804,0.68045,0.68037,0.68045,1049199998.0
2006-02-23 22:45:00,0.68048,0.68048,0.68032,0.6804,860200003.0
2006-02-23 22:50:00,0.68045,0.68047,0.68023,0.68023,565099998.0
2006-02-23 22:55:00,0.68023,0.68027,0.68007,0.68017,1169399998.0
2006-02-23 23:00:00,0.67999,0.68034,0.67999,0.68013,627400001.0
2006-02-23 23:05:00,0.68012,0.68022,0.68009,0.68012,567900002.0
2006-02-23 23:10:00,0.68008,0.68022,0.68003,0.68017,686000003.0
2006-02-23 23:15:00,0.68015,0.68018,0.68007,0.68013,655000004.0
2006-02-23 23:20:00,0.68012,0.6802,0.68009,0.68016,736299997.0
2006-02-23 23:25:00,0.68019,0.68028,0.68015,0.68015,516900004.0
2006-02-23 23:30:00,0.68019,0.68027,0.68014,0.68022,560200000.0
2006-02-23 23:35:00,0.68025,0.68028,0.68015,0.68025,503599995.0
2006-02-23 23:40:00,0.68023,0.68024,0.68013,0.68017,469200002.0
2006-02-23 23:45:00,0.6802,0.68037,0.6802,0.68033,364099997.0
2006-02-23 23:50:00,0.68028,0.6804,0.68018,0.68026,639099995.0
2006-02-23 23:55:00,0.6803,0.68035,0.68003,0.68035,450499996.0
2006-02-24 00:00:00,0.68032,0.68064,0.6798,0.68016,897599992.0
2006-02-24 00:05:00,0.68014,0.68048,0.68013,0.68036,662600003.0
2006-02-24 00:10:00,0.68055,0.68069,0.68021,0.68048,708099999.0
2006-02-24 00:15:00,0.6804,0.68059,0.68016,0.68035,763000003.0
2006-02-24 00:20:00,0.6803,0.68059,0.68014,0.68029,942200002.0
2006-02-24 00:25:00,0.68023,0.68048,0.68007,0.68008,528300001.0
2006-02-24 00:30:00,0.68014,0.6802,0.6801,0.68015,758199996.0
2006-02-24 00:35:00,0.6801,0.68016,0.68005,0.6801,426900003.0
2006-02-24 00:40:00,0.68013,0.68029,0.6801,0.68013,497100002.0
2006-02-24 00:45:00,0.68017,0.68025,0.6801,0.6801,591999993.0
2006-02-24 00:50:00,0.68017,0.6803,0.68015,0.68018,637200008.0
2006-02-24 00:55:00,0.68023,0.68031,0.68013,0.68018,581399994.0
2006-02-24 01:00:00,0.68015,0.68028,0.68013,0.68018,683999995.0
2006-02-24 01:05:00,0.68013,0.68021,0.6801,0.68013,688000003.0
2006-02-24 01:10:00,0.68015,0.68019,0.6801,0.68017,694600001.0
2006-02-24 01:15:00,0.68015,0.68035,0.68015,0.68034,511200011.0
2006-02-24 01:20:00,0.68035,0.68035,0.68027,0.6803,364699997.0
2006-02-24 01:25:00,0.68028,0.68029,0.68015,0.68027,430499998.0
2006-02-24 01:30:00,0.68023,0.68031,0.68022,0.68023,282300005.0
2006-02-24 01:35:00,0.68024,0.68032,0.68021,0.68032,641399997.0
2006-02-24 01:40:00,0.68028,0.68031,0.68017,0.68017,1018599997.0
2006-02-24 01:45:00,0.68019,0.68023,0.68011,0.68018,721100008.0
2006-02-24 01:50:00,0.68014,0.68028,0.68013,0.68026,891099998.0
2006-02-24 01:55:00,0.68026,0.68033,0.68021,0.68026,699399999.0
2006-02-24 02:00:00,0.68029,0.68045,0.6802,0.68044,849899994.0
2006-02-24 02:05:00,0.68045,0.68045,0.68022,0.68022,789199999.0
2006-02-24 02:10:00,0.68025,0.68036,0.68018,0.68018,701300006.0
2006-02-24 02:15:00,0.68015,0.68051,0.68015,0.68023,642200008.0
2006-02-24 02:20:00,0.68021,0.68027,0.68014,0.6802,502300001.0
2006-02-24 02:25:00,0.68023,0.6805,0.68021,0.68025,566799996.0
2006-02-24 02:30:00,0.68024,0.68032,0.68017,0.68022,600699996.0
2006-02-24 02:35:00,0.68026,0.68029,0.68017,0.6802,861600006.0
2006-02-24 02:40:00,0.6803,0.68045,0.68012,0.68012,433099999.0
2006-02-24 02:45:00,0.68005,0.68039,0.68005,0.68035,739199990.0
2006-02-24 02:50:00,0.68032,0.68041,0.68017,0.68028,601700008.0
2006-02-24 02:55:00,0.68022,0.68037,0.68014,0.68027,802699994.0
2006-02-24 03:00:00,0.68029,0.68039,0.68021,0.68024,575899994.0
2006-02-24 03:05:00,0.68028,0.68039,0.68023,0.68034,576199995.0
2006-02-24 03:10:00,0.68037,0.68043,0.68031,0.68034,635800003.0
2006-02-24 03:15:00,0.68034,0.6804,0.68023,0.68028,433300003.0
2006-02-24 03:20:00,0.6803,0.68033,0.6802,0.68022,621900003.0
2006-02-24 03:25:00,0.68013,0.68025,0.68012,0.68015,226700002.0
2006-02-24 03:30:00,0.68016,0.68025,0.6801,0.68023,653399999.0
2006-02-24 03:35:00,0.68022,0.68039,0.68019,0.68032,430299996.0
2006-02-24 03:40:00,0.68029,0.68046,0.68029,0.68042,411200000.0
2006-02-24 03:45:00,0.68037,0.68044,0.68021,0.68031,444499997.0
2006-02-24 03:50:00,0.68026,0.68028,0.6802,0.68025,425099998.0
2006-02-24 03:55:00,0.68023,0.68028,0.68014,0.68015,669299994.0
2006-02-24 04:00:00,0.68025,0.68029,0.68012,0.68023,549200003.0
2006-02-24 04:05:00,0.68027,0.68027,0.6802,0.68025,151800000.0
2006-02-24 04:10:00,0.68025,0.68029,0.68017,0.68017,486200002.0
2006-02-24 04:15:00,0.68023,0.68033,0.6802,0.68027,657699993.0
2006-02-24 04:20:00,0.68028,0.68034,0.6802,0.68031,390800004.0
2006-02-24 04:25:00,0.68028,0.68033,0.68017,0.68028,297700001.0
2006-02-24 04:30:00,0.68027,0.68032,0.68015,0.68024,602500001.0
2006-02-24 04:35:00,0.68025,0.68035,0.68022,0.6803,420899998.0
2006-02-24 04:40:00,0.68031,0.68045,0.68027,0.68036,510500002.0
2006-02-24 04:45:00,0.6803,0.68036,0.68017,0.68025,546999996.0
2006-02-24 04:50:00,0.68024,0.68034,0.68019,0.68033,569500007.0
2006-02-24 04:55:00,0.68026,0.68031,0.68022,0.68026,405200002.0
2006-02-24 05:00:00,0.68025,0.68035,0.6802,0.68023,527700001.0
2006-02-24 05:05:00,0.68027,0.68033,0.68015,0.68023,256400003.0
2006-02-24 05:10:00,0.68017,0.68031,0.68015,0.6803,470300005.0
2006-02-24 05:15:00,0.6803,0.68032,0.68024,0.68026,748200003.0
2006-02-24 05:20:00,0.68027,0.68031,0.68015,0.68017,360800002.0
2006-02-24 05:25:00,0.68024,0.68037,0.68024,0.68036,699000002.0
2006-02-24 05:30:00,0.68032,0.68038,0.68027,0.68032,693300001.0
2006-02-24 05:35:00,0.68033,0.68036,0.68021,0.68032,451600002.0
2006-02-24 05:40:00,0.68037,0.68046,0.68029,0.68042,573700001.0
2006-02-24 05:45:00,0.68037,0.6804,0.68025,0.68025,560799990.0
2006-02-24 05:50:00,0.68032,0.68039,0.68027,0.68035,579800002.0
2006-02-24 05:55:00,0.68033,0.68039,0.68027,0.68028,401400006.0
2006-02-24 06:00:00,0.68037,0.68046,0.68032,0.68037,659899999.0
2006-02-24 06:05:00,0.68036,0.68042,0.68028,0.6803,421199997.0
2006-02-24 06:10:00,0.68028,0.68033,0.68023,0.6803,717300002.0
2006-02-24 06:15:00,0.68029,0.68039,0.68023,0.68032,502699998.0
2006-02-24 06:20:00,0.68028,0.6805,0.68028,0.68042,789500002.0
2006-02-24 06:25:00,0.6804,0.68045,0.6804,0.68045,409700002.0
2006-02-24 06:30:00,0.68047,0.68048,0.6804,0.68042,333799999.0
2006-02-24 06:35:00,0.68044,0.68051,0.68036,0.68036,531400000.0
2006-02-24 06:40:00,0.6804,0.68046,0.68026,0.68028,328999999.0
2006-02-24 06:45:00,0.68038,0.68041,0.68027,0.68027,737599998.0
2006-02-24 06:50:00,0.68022,0.68038,0.68018,0.68032,287600003.0
2006-02-24 06:55:00,0.68035,0.68037,0.6803,0.68035,384500003.0
2006-02-24 07:00:00,0.6803,0.68038,0.6803,0.68038,389399995.0
2006-02-24 07:05:00,0.68032,0.68035,0.68032,0.68035,288500003.0
2006-02-24 07:10:00,0.68032,0.68037,0.68028,0.68032,614799996.0
2006-02-24 07:15:00,0.68035,0.68043,0.68032,0.68038,589900003.0
2006-02-24 07:20:00,0.68036,0.68037,0.68024,0.68028,511400005.0
2006-02-24 07:25:00,0.68028,0.6803,0.68025,0.6803,275199996.0
2006-02-24 07:30:00,0.68026,0.68033,0.68023,0.6803,545600002.0
2006-02-24 07:35:00,0.68028,0.68037,0.68021,0.68031,625299997.0
2006-02-24 07:40:00,0.68035,0.68036,0.68025,0.68025,575799995.0
2006-02-24 07:45:00,0.68019,0.68037,0.68018,0.68024,603199998.0
2006-02-24 07:50:00,0.68022,0.68033,0.68022,0.68027,359699996.0
2006-02-24 07:55:00,0.68026,0.68036,0.68022,0.68025,485799995.0
2006-02-24 08:00:00,0.6802,0.68026,0.68017,0.6802,670600005.0
2006-02-24 08:05:00,0.6802,0.68027,0.68015,0.68026,495799995.0
2006-02-24 08:10:00,0.68025,0.68032,0.68022,0.6803,654500003.0
2006-02-24 08:15:00,0.68033,0.68038,0.68026,0.6803,324399997.0
2006-02-24 08:20:00,0.68028,0.68033,0.68021,0.68026,442800002.0
2006-02-24 08:25:00,0.68018,0.6803,0.68016,0.68027,381699999.0
2006-02-24 08:30:00,0.68022,0.68031,0.6802,0.68025,707599997.0
2006-02-24 08:35:00,0.68023,0.68034,0.68017,0.6803,352899997.0
2006-02-24 08:40:00,0.68021,0.6803,0.68017,0.68028,757400000.0
2006-02-24 08:45:00,0.68028,0.6804,0.68028,0.6804,668300007.0
2006-02-24 08:50:00,0.68043,0.68049,0.68036,0.68036,459899999.0
2006-02-24 08:55:00,0.68033,0.68033,0.6801,0.68015,584400000.0
2006-02-24 09:00:00,0.68015,0.68038,0.68012,0.68033,616799998.0
2006-02-24 09:05:00,0.68037,0.68045,0.68032,0.68037,490400001.0
2006-02-24 09:10:00,0.68038,0.6804,0.68022,0.68023,694600001.0
2006-02-24 09:15:00,0.6802,0.6803,0.68015,0.68022,796500001.0
2006-02-24 09:20:00,0.68021,0.6803,0.6801,0.6801,516900006.0
2006-02-24 09:25:00,0.68017,0.68023,0.68012,0.68014,709599999.0
2006-02-24 09:30:00,0.68012,0.68012,0.67992,0.67996,614200004.0
2006-02-24 09:35:00,0.67997,0.68007,0.67993,0.67998,563299999.0
2006-02-24 09:40:00,0.68,0.68006,0.67991,0.67991,674100005.0
2006-02-24 09:45:00,0.6799,0.68013,0.67987,0.68004,850100007.0
2006-02-24 09:50:00,0.68001,0.68001,0.67956,0.67963,633600002.0
2006-02-24 09:55:00,0.67959,0.67975,0.67954,0.67964,758900000.0
2006-02-24 10:00:00,0.67963,0.67986,0.67963,0.67986,672900000.0
2006-02-24 10:05:00,0.67984,0.67985,0.67954,0.67957,570100007.0
2006-02-24 10:10:00,0.67961,0.67969,0.67958,0.67959,503500003.0
2006-02-24 10:15:00,0.67968,0.6798,0.67959,0.6798,779599991.0
2006-02-24 10:20:00,0.67979,0.67998,0.67962,0.6797,616000004.0
2006-02-24 10:25:00,0.6797,0.67982,0.67964,0.67974,913800007.0
2006-02-24 10:30:00,0.67977,0.67986,0.67968,0.67985,633899996.0
2006-02-24 10:35:00,0.67993,0.67996,0.67983,0.67992,688100009.0
2006-02-24 10:40:00,0.67994,0.68013,0.67992,0.68013,682600002.0
2006-02-24 10:45:00,0.68016,0.68035,0.68013,0.68025,741999997.0
2006-02-24 10:50:00,0.68022,0.68038,0.68019,0.6803,716399999.0
2006-02-24 10:55:00,0.68028,0.68061,0.68026,0.68061,876799996.0
2006-02-24 11:00:00,0.68068,0.68072,0.68042,0.68054,866000000.0
2006-02-24 11:05:00,0.68048,0.68065,0.68042,0.68058,480800000.0
2006-02-24 11:10:00,0.68051,0.6806,0.68045,0.68052,796400004.0
2006-02-24 11:15:00,0.68058,0.6807,0.68042,0.68046,950800009.0
2006-02-24 11:20:00,0.68038,0.68048,0.68033,0.68037,805899989.0
2006-02-24 11:25:00,0.68025,0.68032,0.68015,0.68023,984399998.0
2006-02-24 11:30:00,0.68027,0.68034,0.68023,0.68028,673199995.0
2006-02-24 11:35:00,0.68029,0.68048,0.68025,0.6804,947499996.0
2006-02-24 11:40:00,0.68043,0.68046,0.68013,0.68015,828099993.0
2006-02-24 11:45:00,0.6801,0.68022,0.68002,0.68014,860100006.0
2006-02-24 11:50:00,0.68005,0.68016,0.68005,0.6801,632399998.0
2006-02-24 11:55:00,0.68013,0.6802,0.68002,0.68009,657600002.0
2006-02-24 12:00:00,0.68003,0.68016,0.67993,0.68015,911799989.0
2006-02-24 12:05:00,0.68015,0.68029,0.68015,0.68022,602800006.0
2006-02-24 12:10:00,0.68024,0.68031,0.68012,0.68015,431499994.0
2006-02-24 12:15:00,0.68014,0.68034,0.68004,0.68032,709699999.0
2006-02-24 12:20:00,0.68036,0.68048,0.68022,0.68033,806999996.0
2006-02-24 12:25:00,0.68034,0.68058,0.68027,0.68048,1041200000.0
2006-02-24 12:30:00,0.68041,0.6805,0.68028,0.68039,531300005.0
2006-02-24 12:35:00,0.68045,0.68052,0.68034,0.6804,556600001.0
2006-02-24 12:40:00,0.68034,0.68047,0.68025,0.68033,670800002.0
2006-02-24 12:45:00,0.68037,0.68049,0.68027,0.68027,448299996.0
2006-02-24 12:50:00,0.68025,0.68025,0.68004,0.68012,767100011.0
2006-02-24 12:55:00,0.68009,0.68024,0.67996,0.68,752099999.0
2006-02-24 13:00:00,0.68006,0.68018,0.67999,0.68007,676600001.0
2006-02-24 13:05:00,0.68007,0.68019,0.68004,0.6801,482700008.0
2006-02-24 13:10:00,0.68003,0.68007,0.6799,0.67995,607799997.0
2006-02-24 13:15:00,0.6799,0.68011,0.67989,0.6801,754700000.0
2006-02-24 13:20:00,0.68006,0.68016,0.67992,0.67999,544199995.0
2006-02-24 13:25:00,0.67995,0.68,0.67982,0.67998,416199999.0
2006-02-24 13:30:00,0.68,0.68017,0.67993,0.68015,595699995.0
2006-02-24 13:35:00,0.68014,0.68024,0.68004,0.68004,551599998.0
2006-02-24 13:40:00,0.68005,0.68006,0.67988,0.67993,796399998.0
2006-02-24 13:45:00,0.67996,0.68007,0.67986,0.68004,512100001.0
2006-02-24 13:50:00,0.68007,0.68015,0.68,0.68007,944200008.0
2006-02-24 13:55:00,0.68014,0.68014,0.68004,0.68004,751199995.0
2006-02-24 14:00:00,0.68001,0.6802,0.67995,0.68015,838800011.0
2006-02-24 14:05:00,0.68008,0.68016,0.68004,0.6801,822500002.0
2006-02-24 14:10:00,0.6801,0.68015,0.67995,0.68,702899998.0
2006-02-24 14:15:00,0.68002,0.68019,0.68,0.68004,509599992.0
2006-02-24 14:20:00,0.68004,0.6801,0.67997,0.68006,596100004.0
2006-02-24 14:25:00,0.68009,0.68014,0.67993,0.67995,773100003.0
2006-02-24 14:30:00,0.67993,0.67997,0.67978,0.67997,915399996.0
2006-02-24 14:35:00,0.67998,0.68008,0.6798,0.67982,731600000.0
2006-02-24 14:40:00,0.67986,0.68004,0.67985,0.67998,771700004.0
2006-02-24 14:45:00,0.67999,0.68009,0.67997,0.68,578599999.0
2006-02-24 14:50:00,0.68002,0.68009,0.68,0.68003,644699993.0
2006-02-24 14:55:00,0.68004,0.68015,0.67997,0.6801,833599998.0
2006-02-24 15:00:00,0.6801,0.68022,0.68007,0.68017,582099998.0
2006-02-24 15:05:00,0.68019,0.68019,0.68005,0.68008,628100001.0
2006-02-24 15:10:00,0.68011,0.68029,0.6801,0.68015,557700002.0
2006-02-24 15:15:00,0.68013,0.68017,0.67999,0.67999,719500001.0
2006-02-24 15:20:00,0.67999,0.68013,0.6799,0.67994,460200000.0
2006-02-24 15:25:00,0.67989,0.68005,0.67984,0.67996,498300004.0
2006-02-24 15:30:00,0.67998,0.68021,0.67998,0.68018,478699998.0
2006-02-24 15:35:00,0.68015,0.68017,0.67997,0.68006,806199995.0
2006-02-24 15:40:00,0.68008,0.6801,0.6799,0.67996,644900001.0
2006-02-24 15:45:00,0.67988,0.67998,0.67976,0.67992,815900002.0
2006-02-24 15:50:00,0.67993,0.68012,0.67989,0.68001,491700003.0
2006-02-24 15:55:00,0.68,0.68031,0.67998,0.68031,240700000.0
2006-02-24 16:00:00,0.68037,0.6804,0.68025,0.68028,551999991.0
2006-02-24 16:05:00,0.68026,0.6804,0.68023,0.68026,717200005.0
2006-02-24 16:10:00,0.68027,0.68033,0.6802,0.68027,694300003.0
2006-02-24 16:15:00,0.68028,0.68038,0.6802,0.68033,631900008.0
2006-02-24 16:20:00,0.68031,0.68031,0.68016,0.68017,711500002.0
2006-02-24 16:25:00,0.68018,0.68024,0.68007,0.6801,630800007.0
2006-02-24 16:30:00,0.68009,0.68048,0.68009,0.68033,511400004.0
2006-02-24 16:35:00,0.68036,0.68037,0.68017,0.68026,509099999.0
2006-02-24 16:40:00,0.6802,0.68024,0.68003,0.68018,576100000.0
2006-02-24 16:45:00,0.6801,0.68026,0.6801,0.6802,920599999.0
2006-02-24 16:50:00,0.68027,0.68034,0.68014,0.68014,650499996.0
2006-02-24 16:55:00,0.68021,0.6803,0.68014,0.68022,838299998.0
2006-02-24 17:00:00,0.68023,0.68038,0.68023,0.68023,638899996.0
2006-02-24 17:05:00,0.68021,0.68043,0.68021,0.68033,1025599994.0
2006-02-24 17:10:00,0.68034,0.68045,0.68027,0.68035,475200002.0
2006-02-24 17:15:00,0.68035,0.6804,0.67997,0.68008,891399995.0
2006-02-24 17:20:00,0.68013,0.68044,0.68011,0.68024,629800001.0
2006-02-24 17:25:00,0.68027,0.68037,0.68021,0.68031,685299997.0
2006-02-24 17:30:00,0.68028,0.6803,0.67996,0.68007,642300005.0
2006-02-24 17:35:00,0.68012,0.68023,0.68001,0.68007,705399992.0
2006-02-24 17:40:00,0.68009,0.6803,0.68003,0.68023,650599997.0
2006-02-24 17:45:00,0.6802,0.68033,0.68007,0.68007,1097000004.0
2006-02-24 17:50:00,0.6801,0.68023,0.68,0.68023,534099996.0
2006-02-24 17:55:00,0.68018,0.68027,0.67992,0.68026,884599991.0
2006-02-24 18:00:00,0.68028,0.68039,0.68007,0.68033,5280500010.0
2006-02-24 18:05:00,0.68025,0.6805,0.68008,0.68025,7105700004.0
2006-02-24 18:10:00,0.68025,0.68031,0.68005,0.68015,5786900008.0
2006-02-24 18:15:00,0.68022,0.68031,0.68014,0.68015,5313500005.0
2006-02-24 18:20:00,0.68015,0.68022,0.68002,0.68017,4635399995.0
2006-02-24 18:25:00,0.68022,0.68044,0.68016,0.6803,4317099984.0
2006-02-24 18:30:00,0.68027,0.68042,0.68014,0.68032,4257400013.0
2006-02-24 18:35:00,0.68032,0.6804,0.68027,0.68032,1745599994.0
2006-02-24 18:40:00,0.68034,0.6806,0.68027,0.68043,2780999999.0
2006-02-24 18:45:00,0.68043,0.6805,0.68031,0.68036,1305399996.0
2006-02-24 18:50:00,0.68032,0.68063,0.6803,0.68063,1949300005.0
2006-02-24 18:55:00,0.68062,0.68091,0.68058,0.68076,3059999987.0
2006-02-24 19:00:00,0.68074,0.68077,0.68056,0.68061,2082600008.0
2006-02-24 19:05:00,0.68057,0.68063,0.6803,0.6803,3110799988.0
2006-02-24 19:10:00,0.68028,0.68054,0.68017,0.68048,1578000009.0
2006-02-24 19:15:00,0.68046,0.68053,0.68033,0.68053,1783300004.0
2006-02-24 19:20:00,0.6805,0.6805,0.68029,0.68033,1634800007.0
2006-02-24 19:25:00,0.68035,0.6805,0.6803,0.68037,2265399992.0
2006-02-24 19:30:00,0.68035,0.68043,0.68031,0.6804,2363500003.0
2006-02-24 19:35:00,0.6804,0.68087,0.68032,0.68083,2992100003.0
2006-02-24 19:40:00,0.68074,0.68093,0.68074,0.68077,1878999994.0
2006-02-24 19:45:00,0.68082,0.681,0.68082,0.68097,1001699988.0
2006-02-24 19:50:00,0.68093,0.68108,0.68083,0.68107,1285900001.0
2006-02-24 19:55:00,0.68109,0.68127,0.68101,0.6811,1519400009.0
2006-02-24 20:00:00,0.6812,0.68127,0.68106,0.68115,1106699998.0
2006-02-24 20:05:00,0.68115,0.68127,0.68093,0.68103,1259600000.0
2006-02-24 20:10:00,0.681,0.68108,0.6809,0.68098,2354400009.0
2006-02-24 20:15:00,0.68101,0.68105,0.68075,0.68085,2447100000.0
2006-02-24 20:20:00,0.68092,0.68102,0.6809,0.68093,1680899997.0
2006-02-24 20:25:00,0.68096,0.68099,0.68083,0.68087,2981700007.0
2006-02-24 20:30:00,0.68088,0.68103,0.68075,0.68097,5439799992.0
2006-02-24 20:35:00,0.68098,0.68109,0.6809,0.68092,2600900001.0
2006-02-24 20:40:00,0.6809,0.68097,0.68081,0.68086,2718700006.0
2006-02-24 20:45:00,0.68088,0.68093,0.68065,0.6807,2359700004.0
2006-02-24 20:50:00,0.68067,0.68073,0.68053,0.68073,4112899986.0
2006-02-24 20:55:00,0.68075,0.68089,0.68066,0.68075,5055700017.0
2006-02-24 21:00:00,0.68077,0.68077,0.68052,0.68057,4630400002.0
2006-02-24 21:05:00,0.68054,0.6806,0.68045,0.68055,2333999997.0
2006-02-24 21:10:00,0.68055,0.6807,0.68052,0.68066,1649899996.0
2006-02-24 21:15:00,0.68069,0.68091,0.68051,0.68051,1428900004.0
2006-02-24 21:20:00,0.68053,0.68061,0.68036,0.6804,2209499999.0
2006-02-24 21:25:00,0.6804,0.68048,0.68032,0.68038,925399994.0
2006-02-24 21:30:00,0.68037,0.68062,0.68037,0.68038,1975600010.0
2006-02-24 21:35:00,0.68041,0.68047,0.68028,0.68044,845199993.0
2006-02-24 21:40:00,0.68035,0.6805,0.68032,0.6805,1094900006.0
2006-02-24 21:45:00,0.68049,0.68064,0.68044,0.6805,1113499998.0
2006-02-24 21:50:00,0.68049,0.68064,0.68036,0.68036,848299995.0
2006-02-24 21:55:00,0.68035,0.68042,0.68019,0.68019,1218700000.0
2006-02-24 22:00:00,0.68017,0.68035,0.68017,0.68033,1650999994.0
2006-02-24 22:05:00,0.6803,0.68055,0.6803,0.68055,635700004.0
2006-02-24 22:10:00,0.68052,0.68058,0.68028,0.68029,806599995.0
2006-02-24 22:15:00,0.68027,0.68045,0.68026,0.68042,1408199999.0
2006-02-24 22:20:00,0.68043,0.68048,0.68037,0.68042,1699899997.0
2006-02-24 22:25:00,0.6804,0.68045,0.6804,0.6804,1408800004.0
2006-02-24 22:30:00,0.68043,0.68045,0.6804,0.6804,1071500001.0
2006-02-24 22:35:00,0.6804,0.68047,0.68035,0.68042,1022599993.0
2006-02-24 22:40:00,0.6804,0.68045,0.68037,0.68045,961199999.0
2006-02-24 22:45:00,0.68048,0.68048,0.68014,0.6802,755099998.0
2006-02-24 22:50:00,0.68025,0.68033,0.68023,0.68023,568900006.0
2006-02-24 22:55:00,0.68023,0.68028,0.68007,0.68007,796500002.0
2006-02-24 23:00:00,0.67994,0.68026,0.67994,0.68012,913499990.0
2006-02-24 23:05:00,0.68012,0.68026,0.68012,0.6802,712199996.0
2006-02-24 23:10:00,0.68016,0.68028,0.68015,0.68026,595100008.0
2006-02-24 23:15:00,0.68028,0.68039,0.68018,0.68031,422700001.0
2006-02-24 23:20:00,0.68035,0.68042,0.68022,0.68032,569300000.0
2006-02-24 23:25:00,0.68033,0.68058,0.68033,0.6805,346899997.0
2006-02-24 23:30:00,0.68053,0.68058,0.68044,0.6805,791100002.0
2006-02-24 23:35:00,0.68055,0.68057,0.68035,0.68039,790399995.0
2006-02-24 23:40:00,0.68042,0.68058,0.68041,0.68052,410599998.0
2006-02-24 23:45:00,0.6805,0.68057,0.68048,0.68053,354900001.0
2006-02-24 23:50:00,0.68051,0.68051,0.68021,0.68021,382000002.0
2006-02-24 23:55:00,0.68025,0.68043,0.67999,0.68025,528700002.0
2006-02-27 00:00:00,0.68069,0.68089,0.68026,0.68074,864500004.0
2006-02-27 00:05:00,0.68062,0.68086,0.68048,0.68083,799099997.0
2006-02-27 00:10:00,0.68028,0.68045,0.68028,0.68038,344400004.0
2006-02-27 00:15:00,0.6804,0.68052,0.68008,0.68048,778999995.0
2006-02-27 00:20:00,0.68052,0.68053,0.68045,0.68047,379800000.0
2006-02-27 00:25:00,0.68047,0.68052,0.6804,0.68043,640199996.0
2006-02-27 00:30:00,0.6805,0.68053,0.68045,0.6805,508000002.0
2006-02-27 00:35:00,0.68045,0.68049,0.6803,0.68035,328799996.0
2006-02-27 00:40:00,0.68034,0.68043,0.68025,0.68033,587599997.0
2006-02-27 00:45:00,0.68033,0.68043,0.68026,0.6804,627300000.0
2006-02-27 00:50:00,0.68044,0.68047,0.68027,0.68027,535499995.0
2006-02-27 00:55:00,0.68031,0.6804,0.68002,0.68037,551200002.0
2006-02-27 01:00:00,0.68033,0.68033,0.67996,0.68027,662800002.0
2006-02-27 01:05:00,0.68023,0.68032,0.6802,0.68023,548900001.0
2006-02-27 01:10:00,0.68026,0.68026,0.67986,0.67988,895899989.0
2006-02-27 01:15:00,0.67984,0.67995,0.6796,0.67971,882099990.0
2006-02-27 01:20:00,0.67971,0.68002,0.67946,0.67952,1026200001.0
2006-02-27 01:25:00,0.67955,0.67989,0.67945,0.67989,713100001.0
2006-02-27 01:30:00,0.67972,0.67997,0.67963,0.67993,658500002.0
2006-02-27 01:35:00,0.67991,0.68012,0.67985,0.68002,638499998.0
2006-02-27 01:40:00,0.67998,0.68003,0.67985,0.67986,641000000.0
2006-02-27 01:45:00,0.67987,0.68009,0.67973,0.68009,675200003.0
2006-02-27 01:50:00,0.68013,0.68022,0.67997,0.68016,813300002.0
2006-02-27 01:55:00,0.68013,0.68024,0.68004,0.68015,580099997.0
2006-02-27 02:00:00,0.68013,0.68021,0.67993,0.68004,652599999.0
2006-02-27 02:05:00,0.68,0.68011,0.67982,0.67997,888800000.0
2006-02-27 02:10:00,0.67992,0.68014,0.67989,0.68001,935299990.0
2006-02-27 02:15:00,0.67995,0.68008,0.67981,0.67985,980199991.0
2006-02-27 02:20:00,0.67984,0.67992,0.67978,0.67983,605499997.0
2006-02-27 02:25:00,0.67985,0.67991,0.67973,0.67988,495000007.0
2006-02-27 02:30:00,0.67989,0.68006,0.67981,0.67985,781500003.0
2006-02-27 02:35:00,0.67985,0.68024,0.67985,0.68014,599800000.0
2006-02-27 02:40:00,0.68023,0.68035,0.68005,0.68018,710899998.0
2006-02-27 02:45:00,0.68019,0.68026,0.67998,0.68001,718199995.0
2006-02-27 02:50:00,0.68,0.68014,0.67973,0.67983,685999998.0
2006-02-27 02:55:00,0.67998,0.68003,0.67973,0.6799,638700002.0
2006-02-27 03:00:00,0.67988,0.6799,0.67972,0.67972,698399992.0
2006-02-27 03:05:00,0.67972,0.67991,0.67958,0.67991,597300001.0
2006-02-27 03:10:00,0.6799,0.6799,0.67965,0.6797,500899993.0
2006-02-27 03:15:00,0.67973,0.67976,0.67964,0.6797,388900000.0
2006-02-27 03:20:00,0.6797,0.6798,0.67965,0.67972,279499998.0
2006-02-27 03:25:00,0.67976,0.67992,0.67967,0.67985,704299998.0
2006-02-27 03:30:00,0.67986,0.67992,0.67977,0.67988,682499999.0
2006-02-27 03:35:00,0.67985,0.67997,0.6798,0.67987,786299992.0
2006-02-27 03:40:00,0.67984,0.6799,0.67982,0.67982,209900004.0
2006-02-27 03:45:00,0.67983,0.67992,0.67982,0.67985,201600000.0
2006-02-27 03:50:00,0.67988,0.67993,0.67974,0.67976,472999991.0
2006-02-27 03:55:00,0.67972,0.67994,0.67952,0.67987,803099991.0
2006-02-27 04:00:00,0.67996,0.68018,0.67992,0.68013,569900003.0
2006-02-27 04:05:00,0.68014,0.68017,0.68004,0.68005,435099996.0
2006-02-27 04:10:00,0.68007,0.68009,0.67982,0.67997,333400001.0
2006-02-27 04:15:00,0.67999,0.68003,0.67992,0.67992,507300000.0
2006-02-27 04:20:00,0.67992,0.68008,0.67992,0.68003,653600006.0
2006-02-27 04:25:00,0.68003,0.68007,0.6799,0.68001,451099999.0
2006-02-27 04:30:00,0.68001,0.68007,0.67999,0.68003,594899994.0
2006-02-27 04:35:00,0.68005,0.68009,0.67998,0.68,878899999.0
2006-02-27 04:40:00,0.68005,0.68007,0.68,0.68007,443200003.0
2006-02-27 04:45:00,0.68,0.68016,0.68,0.68006,579900003.0
2006-02-27 04:50:00,0.68003,0.68005,0.67996,0.67997,405200002.0
2006-02-27 04:55:00,0.67994,0.68004,0.67983,0.67997,694300000.0
2006-02-27 05:00:00,0.67995,0.68014,0.67995,0.68005,406800001.0
2006-02-27 05:05:00,0.68007,0.68013,0.68,0.68013,422400004.0
2006-02-27 05:10:00,0.68005,0.68007,0.67998,0.68002,380600004.0
2006-02-27 05:15:00,0.68003,0.68015,0.67996,0.68015,455099999.0
2006-02-27 05:20:00,0.68009,0.68012,0.68,0.68,302000006.0
2006-02-27 05:25:00,0.68005,0.68014,0.68,0.68012,551599993.0
2006-02-27 05:30:00,0.68012,0.68013,0.68005,0.68007,582700006.0
2006-02-27 05:35:00,0.6801,0.6801,0.68,0.68002,289799998.0
2006-02-27 05:40:00,0.68007,0.68007,0.68002,0.68005,445299998.0
2006-02-27 05:45:00,0.68003,0.68007,0.67985,0.67985,431799998.0
2006-02-27 05:50:00,0.67988,0.68004,0.67981,0.68,564000011.0
2006-02-27 05:55:00,0.68002,0.68004,0.67997,0.68003,242900004.0
2006-02-27 06:00:00,0.68005,0.68005,0.67995,0.67997,432400003.0
2006-02-27 06:05:00,0.67998,0.68005,0.67995,0.68005,602099999.0
2006-02-27 06:10:00,0.68005,0.68011,0.68002,0.6801,229000001.0
2006-02-27 06:15:00,0.68008,0.68012,0.68,0.68007,853899988.0
2006-02-27 06:20:00,0.68002,0.68015,0.68001,0.68002,502000005.0
2006-02-27 06:25:00,0.68004,0.6801,0.68,0.6801,468399999.0
2006-02-27 06:30:00,0.68012,0.6802,0.68006,0.68007,434499996.0
2006-02-27 06:35:00,0.68014,0.68022,0.68005,0.68015,567099993.0
2006-02-27 06:40:00,0.68022,0.68058,0.68022,0.6805,438200000.0
2006-02-27 06:45:00,0.68053,0.68056,0.68037,0.68049,731900004.0
2006-02-27 06:50:00,0.68044,0.68051,0.68038,0.68048,324199996.0
2006-02-27 06:55:00,0.68055,0.68058,0.6805,0.68055,520700002.0
2006-02-27 07:00:00,0.68048,0.68048,0.68034,0.68037,582400000.0
2006-02-27 07:05:00,0.68032,0.68041,0.68025,0.68041,675699997.0
2006-02-27 07:10:00,0.68037,0.6804,0.68028,0.68032,631300000.0
2006-02-27 07:15:00,0.68035,0.6804,0.68031,0.68037,497700001.0
2006-02-27 07:20:00,0.68035,0.6804,0.68024,0.6803,384099996.0
2006-02-27 07:25:00,0.6803,0.68034,0.6802,0.68025,431499996.0
2006-02-27 07:30:00,0.68021,0.68021,0.6801,0.68015,507299999.0
2006-02-27 07:35:00,0.68017,0.68034,0.68016,0.68027,786599994.0
2006-02-27 07:40:00,0.6803,0.68032,0.68019,0.68019,797300005.0
2006-02-27 07:45:00,0.68015,0.68036,0.68012,0.68036,415100007.0
2006-02-27 07:50:00,0.68037,0.68044,0.68032,0.68042,447700001.0
2006-02-27 07:55:00,0.68045,0.68055,0.6804,0.68051,479799994.0
2006-02-27 08:00:00,0.68045,0.68053,0.68032,0.68035,575899994.0
2006-02-27 08:05:00,0.6803,0.68043,0.68025,0.68042,494100004.0
2006-02-27 08:10:00,0.68044,0.68045,0.68032,0.6804,749699998.0
2006-02-27 08:15:00,0.68042,0.68042,0.6802,0.68025,607499996.0
2006-02-27 08:20:00,0.68022,0.68034,0.68018,0.6803,678200007.0
2006-02-27 08:25:00,0.68027,0.68035,0.6802,0.6802,578600003.0
2006-02-27 08:30:00,0.68022,0.68041,0.68022,0.68039,775100010.0
2006-02-27 08:35:00,0.68036,0.68041,0.68027,0.68038,503300003.0
2006-02-27 08:40:00,0.68031,0.68038,0.68021,0.68033,748000004.0
2006-02-27 08:45:00,0.6803,0.6803,0.6802,0.68025,487000000.0
2006-02-27 08:50:00,0.68021,0.68024,0.67997,0.67999,711699997.0
2006-02-27 08:55:00,0.67998,0.68018,0.67997,0.68,613000006.0
2006-02-27 09:00:00,0.67998,0.68009,0.67987,0.67996,629900006.0
2006-02-27 09:05:00,0.67998,0.68044,0.67998,0.68037,560300005.0
2006-02-27 09:10:00,0.68036,0.68049,0.68026,0.6804,702799997.0
2006-02-27 09:15:00,0.6804,0.6804,0.68002,0.68019,644400004.0
2006-02-27 09:20:00,0.68021,0.68032,0.68016,0.68027,894700003.0
2006-02-27 09:25:00,0.68029,0.68048,0.6802,0.68036,917399997.0
2006-02-27 09:30:00,0.68033,0.68065,0.68028,0.68062,429000003.0
2006-02-27 09:35:00,0.68066,0.68078,0.68061,0.68073,804799994.0
2006-02-27 09:40:00,0.68073,0.68081,0.68066,0.68075,810399997.0
2006-02-27 09:45:00,0.68079,0.68084,0.6806,0.68063,788600000.0
2006-02-27 09:50:00,0.68064,0.68078,0.68045,0.68078,541099996.0
2006-02-27 09:55:00,0.68075,0.68092,0.68065,0.68083,557499999.0
2006-02-27 10:00:00,0.68077,0.68113,0.68072,0.68113,557499998.0
2006-02-27 10:05:00,0.68114,0.68114,0.68082,0.68103,725300000.0
2006-02-27 10:10:00,0.68098,0.6811,0.68072,0.68083,732999998.0
2006-02-27 10:15:00,0.68087,0.68109,0.68078,0.68088,872800001.0
2006-02-27 10:20:00,0.68094,0.68103,0.68063,0.68066,651900007.0
2006-02-27 10:25:00,0.68066,0.68085,0.68057,0.68082,892400002.0
2006-02-27 10:30:00,0.6808,0.68114,0.68079,0.68114,600700003.0
2006-02-27 10:35:00,0.68123,0.68129,0.68097,0.68105,553799997.0
2006-02-27 10:40:00,0.68108,0.68125,0.68105,0.68118,618500001.0
2006-02-27 10:45:00,0.68113,0.68113,0.68078,0.68103,706199998.0
2006-02-27 10:50:00,0.68108,0.68138,0.68101,0.68124,575600001.0
2006-02-27 10:55:00,0.68125,0.6816,0.68122,0.68155,848500002.0
2006-02-27 11:00:00,0.68151,0.68163,0.68117,0.68127,791000006.0
2006-02-27 11:05:00,0.6812,0.68124,0.681,0.68124,668699993.0
2006-02-27 11:10:00,0.68127,0.68136,0.68107,0.68112,835300000.0
2006-02-27 11:15:00,0.68116,0.68118,0.68102,0.68113,861199999.0
2006-02-27 11:20:00,0.68112,0.68121,0.68093,0.68098,833499990.0
2006-02-27 11:25:00,0.68096,0.68097,0.68067,0.68067,858599992.0
2006-02-27 11:30:00,0.68074,0.68089,0.68061,0.68086,946499997.0
2006-02-27 11:35:00,0.68091,0.68093,0.6808,0.6808,663699993.0
2006-02-27 11:40:00,0.68082,0.68102,0.68082,0.68102,664700001.0
2006-02-27 11:45:00,0.68101,0.68105,0.6809,0.68103,957400003.0
2006-02-27 11:50:00,0.681,0.68121,0.68096,0.68111,558899995.0
2006-02-27 11:55:00,0.68115,0.68129,0.68107,0.68125,547100001.0
2006-02-27 12:00:00,0.68122,0.68146,0.68115,0.68135,818600006.0
2006-02-27 12:05:00,0.68135,0.68153,0.68129,0.68147,708400005.0
2006-02-27 12:10:00,0.68147,0.68148,0.68117,0.6812,762199996.0
2006-02-27 12:15:00,0.68119,0.68134,0.68115,0.68124,744200005.0
2006-02-27 12:20:00,0.68124,0.6813,0.68102,0.68117,713599996.0
2006-02-27 12:25:00,0.68117,0.68136,0.68112,0.68135,1009199999.0
2006-02-27 12:30:00,0.68133,0.68137,0.68111,0.68119,942500000.0
2006-02-27 12:35:00,0.68112,0.68131,0.68108,0.6813,638000005.0
2006-02-27 12:40:00,0.68123,0.68129,0.68114,0.68118,536799999.0
2006-02-27 12:45:00,0.68119,0.68149,0.68115,0.6814,613699998.0
2006-02-27 12:50:00,0.68141,0.68159,0.68134,0.68146,719000001.0
2006-02-27 12:55:00,0.68147,0.68155,0.68143,0.68146,684399997.0
2006-02-27 13:00:00,0.68147,0.68181,0.68142,0.68166,803500002.0
2006-02-27 13:05:00,0.68164,0.68173,0.68152,0.68173,663900003.0
2006-02-27 13:10:00,0.68167,0.68177,0.68154,0.68177,721800004.0
2006-02-27 13:15:00,0.68175,0.68184,0.68135,0.6814,763100007.0
2006-02-27 13:20:00,0.68137,0.68141,0.68132,0.68138,753800008.0
2006-02-27 13:25:00,0.68132,0.68132,0.68089,0.68089,634099998.0
2006-02-27 13:30:00,0.68088,0.68098,0.68076,0.68095,548500002.0
2006-02-27 13:35:00,0.68096,0.68113,0.68092,0.68102,835800001.0
2006-02-27 13:40:00,0.68107,0.68123,0.68097,0.68121,821199998.0
2006-02-27 13:45:00,0.68121,0.68124,0.68107,0.68116,585100006.0
2006-02-27 13:50:00,0.68115,0.68136,0.68115,0.68123,614599996.0
2006-02-27 13:55:00,0.68123,0.68135,0.68119,0.68133,667399994.0
2006-02-27 14:00:00,0.68137,0.68158,0.68132,0.68147,660599992.0
2006-02-27 14:05:00,0.68142,0.6815,0.68134,0.6814,680200003.0
2006-02-27 14:10:00,0.68144,0.68148,0.68134,0.68135,601099995.0
2006-02-27 14:15:00,0.68146,0.68149,0.68131,0.68139,647600002.0
2006-02-27 14:20:00,0.68139,0.68148,0.68134,0.68138,326199998.0
2006-02-27 14:25:00,0.68139,0.68141,0.68122,0.68128,893999996.0
2006-02-27 14:30:00,0.68124,0.68136,0.68115,0.68115,583999992.0
2006-02-27 14:35:00,0.68113,0.68124,0.68104,0.68107,721999997.0
2006-02-27 14:40:00,0.68108,0.68129,0.68102,0.68127,574100008.0
2006-02-27 14:45:00,0.68129,0.68129,0.68107,0.68107,662699996.0
2006-02-27 14:50:00,0.68107,0.68113,0.68097,0.68105,653499997.0
2006-02-27 14:55:00,0.68109,0.68109,0.68091,0.68095,767299998.0
2006-02-27 15:00:00,0.68092,0.681,0.68085,0.68091,841499993.0
2006-02-27 15:05:00,0.68088,0.68095,0.68083,0.6809,916900004.0
2006-02-27 15:10:00,0.68094,0.68104,0.68078,0.68088,809600008.0
2006-02-27 15:15:00,0.68087,0.68098,0.68084,0.68096,738800001.0
2006-02-27 15:20:00,0.68101,0.68105,0.68086,0.68099,596299994.0
2006-02-27 15:25:00,0.68098,0.68103,0.6809,0.68099,714600004.0
2006-02-27 15:30:00,0.68096,0.68105,0.68087,0.68087,734000000.0
2006-02-27 15:35:00,0.68095,0.68113,0.6809,0.68107,918300004.0
2006-02-27 15:40:00,0.68111,0.68119,0.68099,0.68106,966899999.0
2006-02-27 15:45:00,0.6811,0.68113,0.68096,0.68102,906999996.0
2006-02-27 15:50:00,0.68102,0.68108,0.68085,0.6809,459100000.0
2006-02-27 15:55:00,0.68094,0.68102,0.68081,0.68083,746799997.0
2006-02-27 16:00:00,0.68078,0.68095,0.68077,0.6809,842700001.0
2006-02-27 16:05:00,0.68085,0.68094,0.68073,0.68077,589800003.0
2006-02-27 16:10:00,0.68075,0.68082,0.68067,0.68073,676200002.0
2006-02-27 16:15:00,0.68071,0.68082,0.68069,0.68076,714199998.0
2006-02-27 16:20:00,0.68072,0.68079,0.68053,0.68061,584099997.0
2006-02-27 16:25:00,0.68065,0.68082,0.68065,0.68078,537700006.0
2006-02-27 16:30:00,0.68081,0.68085,0.68072,0.68077,709999991.0
2006-02-27 16:35:00,0.68078,0.68095,0.68074,0.68082,671700001.0
2006-02-27 16:40:00,0.68073,0.68075,0.68057,0.68062,857299997.0
2006-02-27 16:45:00,0.68058,0.6808,0.68058,0.68074,653900000.0
2006-02-27 16:50:00,0.68078,0.68083,0.68064,0.68071,569300009.0
2006-02-27 16:55:00,0.68074,0.68088,0.6806,0.6806,736499998.0
2006-02-27 17:00:00,0.68057,0.68069,0.68047,0.68049,649100000.0
2006-02-27 17:05:00,0.68045,0.68095,0.68044,0.6808,981900001.0
2006-02-27 17:10:00,0.68088,0.68103,0.68085,0.68094,836899997.0
2006-02-27 17:15:00,0.68095,0.68129,0.68091,0.6812,919599999.0
2006-02-27 17:20:00,0.68129,0.68141,0.68119,0.68141,829299997.0
2006-02-27 17:25:00,0.68139,0.68143,0.6812,0.68133,974800009.0
2006-02-27 17:30:00,0.68134,0.68143,0.68122,0.68127,755399998.0
2006-02-27 17:35:00,0.68128,0.68147,0.68122,0.68142,813200010.0
2006-02-27 17:40:00,0.68138,0.68165,0.68138,0.6816,864400003.0
2006-02-27 17:45:00,0.68155,0.6816,0.68145,0.68149,527600002.0
2006-02-27 17:50:00,0.68145,0.68159,0.68144,0.68158,830300005.0
2006-02-27 17:55:00,0.68153,0.68156,0.68145,0.68151,699700003.0
2006-02-27 18:00:00,0.68147,0.68153,0.68136,0.68144,5420399997.0
2006-02-27 18:05:00,0.68138,0.68147,0.6807,0.68135,4929200009.0
2006-02-27 18:10:00,0.6813,0.68141,0.68112,0.6812,5296300002.0
2006-02-27 18:15:00,0.6808,0.68118,0.6808,0.68101,4985500031.0
2006-02-27 18:20:00,0.681,0.6812,0.68098,0.68107,4754400008.0
2006-02-27 18:25:00,0.68107,0.68115,0.68095,0.68107,4056299980.0
2006-02-27 18:30:00,0.68106,0.68121,0.68099,0.68117,4263200014.0
2006-02-27 18:35:00,0.68119,0.68119,0.681,0.68118,1756299999.0
2006-02-27 18:40:00,0.6812,0.68133,0.68111,0.68122,2248299995.0
2006-02-27 18:45:00,0.68123,0.68127,0.68096,0.68105,1211499998.0
2006-02-27 18:50:00,0.68102,0.68117,0.6809,0.68098,1589499984.0
2006-02-27 18:55:00,0.68099,0.68121,0.68098,0.68112,2870500001.0
2006-02-27 19:00:00,0.68111,0.68123,0.68092,0.68095,1926599995.0
2006-02-27 19:05:00,0.6809,0.68112,0.68086,0.68106,2786200002.0
2006-02-27 19:10:00,0.68105,0.68105,0.6809,0.68098,1312499994.0
2006-02-27 19:15:00,0.68098,0.68112,0.68093,0.68105,1386500019.0
2006-02-27 19:20:00,0.681,0.68119,0.68094,0.68112,1737999999.0
2006-02-27 19:25:00,0.68114,0.6813,0.68108,0.68122,2436299995.0
2006-02-27 19:30:00,0.68119,0.68128,0.6809,0.68095,2172400013.0
2006-02-27 19:35:00,0.68094,0.681,0.68088,0.68095,2612899997.0
2006-02-27 19:40:00,0.68092,0.68112,0.68091,0.68107,1953399992.0
2006-02-27 19:45:00,0.68105,0.6812,0.68101,0.6811,1137199997.0
2006-02-27 19:50:00,0.68111,0.68126,0.68111,0.68125,994600006.0
2006-02-27 19:55:00,0.68129,0.68145,0.68124,0.68137,1788800005.0
2006-02-27 20:00:00,0.68146,0.6817,0.68146,0.68153,1050899993.0
2006-02-27 20:05:00,0.68152,0.68157,0.68132,0.68144,1256900001.0
2006-02-27 20:10:00,0.68145,0.68157,0.68142,0.68156,2063800003.0
2006-02-27 20:15:00,0.68158,0.68162,0.68146,0.68148,2524000007.0
2006-02-27 20:20:00,0.68148,0.68165,0.68143,0.68147,1573400016.0
2006-02-27 20:25:00,0.68145,0.6816,0.68141,0.68147,2638999995.0
2006-02-27 20:30:00,0.68148,0.68161,0.68146,0.68147,5027699988.0
2006-02-27 20:35:00,0.68153,0.68164,0.68146,0.68155,2770600011.0
2006-02-27 20:40:00,0.68155,0.68164,0.68146,0.68149,2939300002.0
2006-02-27 20:45:00,0.68149,0.68158,0.68144,0.6815,1991899995.0
2006-02-27 20:50:00,0.6815,0.68158,0.68142,0.68154,3947899976.0
2006-02-27 20:55:00,0.68153,0.68153,0.68139,0.68144,4920400007.0
2006-02-27 21:00:00,0.68147,0.68152,0.68135,0.68137,4829600006.0
2006-02-27 21:05:00,0.68135,0.6814,0.68128,0.68135,2013499987.0
2006-02-27 21:10:00,0.68136,0.68139,0.68122,0.68128,1439100005.0
2006-02-27 21:15:00,0.68128,0.68135,0.6812,0.6812,1520600003.0
2006-02-27 21:20:00,0.68125,0.68127,0.6811,0.6811,2547400010.0
2006-02-27 21:25:00,0.6811,0.68128,0.68108,0.68122,916200006.0
2006-02-27 21:30:00,0.6812,0.68133,0.6811,0.68112,2097600005.0
2006-02-27 21:35:00,0.68115,0.6812,0.68105,0.6812,853900001.0
2006-02-27 21:40:00,0.68117,0.6815,0.68106,0.68136,1390800001.0
2006-02-27 21:45:00,0.68137,0.68146,0.68137,0.68145,1149200000.0
2006-02-27 21:50:00,0.68143,0.68146,0.6813,0.68132,1034800004.0
2006-02-27 21:55:00,0.68133,0.6814,0.68121,0.68125,1134299996.0
2006-02-27 22:00:00,0.6812,0.68121,0.68105,0.68113,1843099998.0
2006-02-27 22:05:00,0.68111,0.68121,0.68111,0.6812,938700000.0
2006-02-27 22:10:00,0.68117,0.68123,0.68112,0.68118,803400006.0
2006-02-27 22:15:00,0.6812,0.68123,0.68112,0.68117,1667899992.0
2006-02-27 22:20:00,0.68116,0.68127,0.68104,0.68104,1512100007.0
2006-02-27 22:25:00,0.68099,0.68117,0.68091,0.68105,1156700010.0
2006-02-27 22:30:00,0.68108,0.68112,0.68105,0.68105,971600007.0
2006-02-27 22:35:00,0.68105,0.68112,0.681,0.68103,1126399991.0
2006-02-27 22:40:00,0.68102,0.6811,0.68097,0.68105,1196300000.0
2006-02-27 22:45:00,0.68106,0.68109,0.68088,0.681,905100007.0
2006-02-27 22:50:00,0.68104,0.68108,0.68092,0.68101,595899998.0
2006-02-27 22:55:00,0.68101,0.68113,0.68092,0.68093,1012799983.0
2006-02-27 23:00:00,0.68078,0.68111,0.68078,0.68097,760900003.0
2006-02-27 23:05:00,0.68098,0.68099,0.68084,0.68087,781299987.0
2006-02-27 23:10:00,0.68084,0.68094,0.68073,0.68087,600600002.0
2006-02-27 23:15:00,0.68088,0.68103,0.68088,0.68096,515400002.0
2006-02-27 23:20:00,0.68095,0.68104,0.68081,0.68087,576300008.0
2006-02-27 23:25:00,0.68087,0.68092,0.68082,0.68084,453200002.0
2006-02-27 23:30:00,0.68092,0.681,0.68084,0.68087,799300003.0
2006-02-27 23:35:00,0.6809,0.68093,0.68073,0.68079,738000005.0
2006-02-27 23:40:00,0.68078,0.68082,0.68072,0.68079,437799997.0
2006-02-27 23:45:00,0.68077,0.68085,0.68073,0.68075,442700004.0
2006-02-27 23:50:00,0.68066,0.68069,0.68055,0.68055,449200002.0
2006-02-27 23:55:00,0.6806,0.68071,0.68031,0.68065,644499991.0
2006-02-28 00:00:00,0.68062,0.68096,0.68052,0.68088,695600001.0
2006-02-28 00:05:00,0.68094,0.68096,0.68055,0.68073,881000006.0
2006-02-28 00:10:00,0.6803,0.681,0.6803,0.68074,886100000.0
2006-02-28 00:15:00,0.68063,0.68088,0.68055,0.68069,887899998.0
2006-02-28 00:20:00,0.68072,0.68094,0.68042,0.68085,939899999.0
2006-02-28 00:25:00,0.68082,0.68101,0.68057,0.68057,711600000.0
2006-02-28 00:30:00,0.6807,0.68081,0.68065,0.6807,614899997.0
2006-02-28 00:35:00,0.68065,0.6807,0.68058,0.68062,347600003.0
2006-02-28 00:40:00,0.68062,0.68072,0.68057,0.68064,632699997.0
2006-02-28 00:45:00,0.68065,0.68084,0.6806,0.68075,709399999.0
2006-02-28 00:50:00,0.68074,0.6808,0.68061,0.68077,532499997.0
2006-02-28 00:55:00,0.6808,0.68085,0.68075,0.68076,505400000.0
2006-02-28 01:00:00,0.68066,0.68074,0.68058,0.68065,664200000.0
2006-02-28 01:05:00,0.68063,0.68081,0.68057,0.68078,702799993.0
2006-02-28 01:10:00,0.68078,0.68083,0.68065,0.68068,759299999.0
2006-02-28 01:15:00,0.68063,0.6809,0.68062,0.68085,427500003.0
2006-02-28 01:20:00,0.68085,0.68094,0.68077,0.68084,398800003.0
2006-02-28 01:25:00,0.68085,0.68104,0.6808,0.68103,579899999.0
2006-02-28 01:30:00,0.68101,0.68108,0.68095,0.68097,526799995.0
2006-02-28 01:35:00,0.68096,0.68101,0.68081,0.68097,980199997.0
2006-02-28 01:40:00,0.68093,0.68098,0.68086,0.68087,528900002.0
2006-02-28 01:45:00,0.6809,0.68097,0.68085,0.6809,769800004.0
2006-02-28 01:50:00,0.6809,0.68105,0.6808,0.68091,880400009.0
2006-02-28 01:55:00,0.6809,0.68097,0.68079,0.68087,531400005.0
2006-02-28 02:00:00,0.68084,0.68096,0.68068,0.68078,1116300012.0
2006-02-28 02:05:00,0.6808,0.68081,0.68065,0.68073,597600004.0
2006-02-28 02:10:00,0.68073,0.68083,0.68072,0.68078,573700003.0
2006-02-28 02:15:00,0.68079,0.68113,0.68078,0.68104,502300000.0
2006-02-28 02:20:00,0.68097,0.68104,0.6809,0.68098,485399994.0
2006-02-28 02:25:00,0.681,0.68103,0.6809,0.681,490000008.0
2006-02-28 02:30:00,0.68096,0.68103,0.68086,0.68096,561000002.0
2006-02-28 02:35:00,0.6809,0.68112,0.68088,0.68104,707100000.0
2006-02-28 02:40:00,0.6811,0.68118,0.68097,0.68104,628300002.0
2006-02-28 02:45:00,0.681,0.68118,0.681,0.68105,440899996.0
2006-02-28 02:50:00,0.68102,0.68105,0.68083,0.68084,510199997.0
2006-02-28 02:55:00,0.68081,0.68087,0.68062,0.68073,422599993.0
2006-02-28 03:00:00,0.68075,0.6808,0.6807,0.68072,542900005.0
2006-02-28 03:05:00,0.68075,0.6809,0.68075,0.6808,424900002.0
2006-02-28 03:10:00,0.68086,0.68094,0.6808,0.68085,358200003.0
2006-02-28 03:15:00,0.68085,0.68101,0.68085,0.68101,381799999.0
2006-02-28 03:20:00,0.681,0.68105,0.68087,0.6809,271800000.0
2006-02-28 03:25:00,0.68087,0.68096,0.68085,0.68091,412300008.0
2006-02-28 03:30:00,0.6809,0.68105,0.68087,0.68103,379399999.0
2006-02-28 03:35:00,0.68103,0.6811,0.681,0.68105,651799998.0
2006-02-28 03:40:00,0.68104,0.68113,0.68096,0.68102,464500000.0
2006-02-28 03:45:00,0.681,0.68112,0.68095,0.68098,689799991.0
2006-02-28 03:50:00,0.68094,0.68108,0.68093,0.68093,704499997.0
2006-02-28 03:55:00,0.68095,0.68101,0.68083,0.68094,681400002.0
2006-02-28 04:00:00,0.68095,0.68106,0.6809,0.68103,710400000.0
2006-02-28 04:05:00,0.68106,0.68112,0.68087,0.6809,467299991.0
2006-02-28 04:10:00,0.68093,0.68105,0.68087,0.68098,693700002.0
2006-02-28 04:15:00,0.68106,0.68114,0.68086,0.68087,612800002.0
2006-02-28 04:20:00,0.68088,0.68108,0.68088,0.68093,646100001.0
2006-02-28 04:25:00,0.68097,0.68103,0.68078,0.68085,801899996.0
2006-02-28 04:30:00,0.68088,0.68117,0.68086,0.68108,671900004.0
2006-02-28 04:35:00,0.68112,0.6812,0.68107,0.6811,842799992.0
2006-02-28 04:40:00,0.68112,0.68132,0.68107,0.68124,703199996.0
2006-02-28 04:45:00,0.68116,0.68123,0.68108,0.68115,796600001.0
2006-02-28 04:50:00,0.68114,0.68127,0.68107,0.68121,555600000.0
2006-02-28 04:55:00,0.68118,0.68126,0.68111,0.68111,293600000.0
2006-02-28 05:00:00,0.68111,0.68122,0.68096,0.68112,649700004.0
2006-02-28 05:05:00,0.68115,0.68123,0.68105,0.68122,544600004.0
2006-02-28 05:10:00,0.68117,0.68132,0.68114,0.68124,689499997.0
2006-02-28 05:15:00,0.68125,0.68138,0.68121,0.68138,552799998.0
2006-02-28 05:20:00,0.68143,0.68143,0.6813,0.68132,598700004.0
2006-02-28 05:25:00,0.68135,0.68136,0.68122,0.68129,660600008.0
2006-02-28 05:30:00,0.68128,0.68138,0.68124,0.68132,494600004.0
2006-02-28 05:35:00,0.68137,0.68141,0.68114,0.68117,539400000.0
2006-02-28 05:40:00,0.68122,0.68126,0.68113,0.68126,467999999.0
2006-02-28 05:45:00,0.68126,0.68135,0.68111,0.68111,759200001.0
2006-02-28 05:50:00,0.6812,0.68139,0.68115,0.6813,706000000.0
2006-02-28 05:55:00,0.68129,0.68138,0.6812,0.68124,653700007.0
2006-02-28 06:00:00,0.68124,0.68131,0.68098,0.68105,781099990.0
2006-02-28 06:05:00,0.68104,0.68118,0.68095,0.68118,582700000.0
2006-02-28 06:10:00,0.68118,0.68127,0.68107,0.68124,819800005.0
2006-02-28 06:15:00,0.68124,0.68128,0.68107,0.68115,603799994.0
2006-02-28 06:20:00,0.68114,0.68122,0.68106,0.68114,819799990.0
2006-02-28 06:25:00,0.68112,0.68125,0.68112,0.68125,532500002.0
2006-02-28 06:30:00,0.68124,0.68128,0.68111,0.68112,538899999.0
2006-02-28 06:35:00,0.68117,0.68123,0.68105,0.68107,538099999.0
2006-02-28 06:40:00,0.6811,0.68116,0.68101,0.68101,453799994.0
2006-02-28 06:45:00,0.68109,0.68122,0.68098,0.68122,767500001.0
2006-02-28 06:50:00,0.68119,0.68121,0.68105,0.68114,351000003.0
2006-02-28 06:55:00,0.68117,0.6812,0.6811,0.68115,556200001.0
2006-02-28 07:00:00,0.6811,0.68127,0.6811,0.68127,406000001.0
2006-02-28 07:05:00,0.68132,0.68133,0.68103,0.68108,539800001.0
2006-02-28 07:10:00,0.68107,0.68121,0.68107,0.68112,714700003.0
2006-02-28 07:15:00,0.68115,0.68115,0.68102,0.68105,543900003.0
2006-02-28 07:20:00,0.68103,0.68107,0.681,0.68102,552500001.0
2006-02-28 07:25:00,0.68102,0.68113,0.681,0.68105,405100001.0
2006-02-28 07:30:00,0.68105,0.68114,0.68102,0.68107,666899995.0
2006-02-28 07:35:00,0.68105,0.6811,0.681,0.68102,883800010.0
2006-02-28 07:40:00,0.68105,0.68113,0.68095,0.68105,562400005.0
2006-02-28 07:45:00,0.681,0.68116,0.681,0.68112,455699998.0
2006-02-28 07:50:00,0.68113,0.68127,0.68106,0.68118,549299998.0
2006-02-28 07:55:00,0.68116,0.68128,0.68112,0.68115,551199992.0
2006-02-28 08:00:00,0.68109,0.68124,0.68109,0.6812,604800000.0
2006-02-28 08:05:00,0.68122,0.68142,0.68122,0.6814,599800002.0
2006-02-28 08:10:00,0.68142,0.68159,0.68142,0.68159,486100005.0
2006-02-28 08:15:00,0.6816,0.6816,0.68149,0.68156,558800008.0
2006-02-28 08:20:00,0.68156,0.68168,0.68147,0.68162,371700001.0
2006-02-28 08:25:00,0.68162,0.68168,0.68157,0.68162,435599996.0
2006-02-28 08:30:00,0.68162,0.68171,0.68157,0.68161,711599997.0
2006-02-28 08:35:00,0.6816,0.68169,0.68155,0.68169,700500001.0
2006-02-28 08:40:00,0.68163,0.68179,0.68155,0.68166,638099997.0
2006-02-28 08:45:00,0.68167,0.6817,0.68153,0.6816,509199998.0
2006-02-28 08:50:00,0.6816,0.68165,0.68153,0.68153,420600004.0
2006-02-28 08:55:00,0.68163,0.68163,0.68147,0.68147,595599995.0
2006-02-28 09:00:00,0.6816,0.68187,0.6816,0.68186,556300006.0
2006-02-28 09:05:00,0.68192,0.68203,0.68167,0.68185,732300006.0
2006-02-28 09:10:00,0.68184,0.68187,0.68165,0.68176,770000001.0
2006-02-28 09:15:00,0.68169,0.68169,0.68146,0.68156,757700002.0
2006-02-28 09:20:00,0.6816,0.68162,0.68149,0.68153,979600014.0
2006-02-28 09:25:00,0.68152,0.68152,0.68127,0.6813,908599990.0
2006-02-28 09:30:00,0.68131,0.6815,0.68117,0.6815,742700013.0
2006-02-28 09:35:00,0.68149,0.68154,0.6814,0.68142,600300000.0
2006-02-28 09:40:00,0.68145,0.68161,0.68137,0.68137,825299997.0
2006-02-28 09:45:00,0.68138,0.68146,0.68119,0.68131,604200001.0
2006-02-28 09:50:00,0.68133,0.68141,0.68125,0.68141,746099993.0
2006-02-28 09:55:00,0.68136,0.68147,0.68123,0.68143,597200001.0
2006-02-28 10:00:00,0.68145,0.68157,0.68139,0.68151,514999997.0
2006-02-28 10:05:00,0.68156,0.6817,0.68156,0.68164,769199999.0
2006-02-28 10:10:00,0.68165,0.6817,0.68161,0.68162,426499999.0
2006-02-28 10:15:00,0.68163,0.68163,0.68138,0.68146,771699998.0
2006-02-28 10:20:00,0.68145,0.68169,0.68141,0.68159,599400002.0
2006-02-28 10:25:00,0.68147,0.68167,0.68139,0.68157,848800002.0
2006-02-28 10:30:00,0.68157,0.6817,0.68145,0.68148,513699996.0
2006-02-28 10:35:00,0.68147,0.68167,0.68134,0.68163,734300002.0
2006-02-28 10:40:00,0.68163,0.6817,0.68155,0.68162,619800005.0
2006-02-28 10:45:00,0.68168,0.68177,0.6816,0.68174,722699996.0
2006-02-28 10:50:00,0.68171,0.68181,0.6816,0.68174,698700004.0
2006-02-28 10:55:00,0.6817,0.68177,0.68159,0.68171,583999996.0
2006-02-28 11:00:00,0.68171,0.68172,0.68159,0.68165,483399994.0
2006-02-28 11:05:00,0.68161,0.68171,0.68155,0.6817,800900010.0
2006-02-28 11:10:00,0.68168,0.68172,0.68152,0.68157,642600007.0
2006-02-28 11:15:00,0.68166,0.6817,0.68153,0.68163,629500004.0
2006-02-28 11:20:00,0.68159,0.68167,0.68151,0.68161,634100003.0
2006-02-28 11:25:00,0.68154,0.68159,0.68142,0.68144,842199997.0
2006-02-28 11:30:00,0.68144,0.68146,0.68122,0.68125,771800000.0
2006-02-28 11:35:00,0.68133,0.68137,0.68125,0.68136,646799994.0
2006-02-28 11:40:00,0.68138,0.68138,0.68122,0.68128,888200005.0
2006-02-28 11:45:00,0.6813,0.68139,0.68125,0.6813,686500001.0
2006-02-28 11:50:00,0.6812,0.68133,0.68118,0.68121,587999999.0
2006-02-28 11:55:00,0.68124,0.68135,0.68112,0.68135,977200004.0
2006-02-28 12:00:00,0.68124,0.68132,0.68104,0.6811,890000005.0
2006-02-28 12:05:00,0.68111,0.68117,0.68103,0.68107,530000007.0
2006-02-28 12:10:00,0.68103,0.68106,0.68082,0.68082,872700006.0
2006-02-28 12:15:00,0.68088,0.68093,0.68071,0.68079,744300005.0
2006-02-28 12:20:00,0.68084,0.68085,0.68074,0.6808,529400005.0
2006-02-28 12:25:00,0.68074,0.68078,0.68042,0.68049,639899996.0
2006-02-28 12:30:00,0.68042,0.68058,0.68031,0.68044,998899994.0
2006-02-28 12:35:00,0.68039,0.68061,0.68039,0.68061,783400004.0
2006-02-28 12:40:00,0.68054,0.6806,0.68043,0.68051,680099996.0
2006-02-28 12:45:00,0.68043,0.68048,0.68011,0.68011,828000002.0
2006-02-28 12:50:00,0.68015,0.68038,0.68015,0.68034,852400013.0
2006-02-28 12:55:00,0.68036,0.68052,0.68026,0.68046,964699991.0
2006-02-28 13:00:00,0.68055,0.68063,0.68028,0.68051,806699995.0
2006-02-28 13:05:00,0.68053,0.68056,0.68037,0.68045,747999996.0
2006-02-28 13:10:00,0.68035,0.68054,0.68035,0.68051,600300004.0
2006-02-28 13:15:00,0.68043,0.68061,0.68042,0.68054,689499998.0
2006-02-28 13:20:00,0.68053,0.68063,0.68045,0.68052,629300001.0
2006-02-28 13:25:00,0.68049,0.68053,0.68028,0.68045,744099995.0
2006-02-28 13:30:00,0.68043,0.68049,0.68035,0.68037,678400005.0
2006-02-28 13:35:00,0.68034,0.68041,0.68027,0.68035,506199999.0
2006-02-28 13:40:00,0.68033,0.68033,0.68005,0.68008,633699994.0
2006-02-28 13:45:00,0.68012,0.68018,0.68001,0.68011,701099999.0
2006-02-28 13:50:00,0.68009,0.68018,0.67975,0.67975,624900000.0
2006-02-28 13:55:00,0.67976,0.67997,0.67957,0.67997,594900001.0
2006-02-28 14:00:00,0.68008,0.68008,0.67973,0.67993,713599999.0
2006-02-28 14:05:00,0.67991,0.67996,0.67984,0.67984,805100008.0
2006-02-28 14:10:00,0.67988,0.67995,0.6797,0.67987,824400004.0
2006-02-28 14:15:00,0.67981,0.67988,0.67968,0.67972,668700007.0
2006-02-28 14:20:00,0.67974,0.67987,0.67957,0.67987,562600007.0
2006-02-28 14:25:00,0.67989,0.68007,0.67982,0.68005,785299994.0
2006-02-28 14:30:00,0.67996,0.68018,0.67996,0.68009,524899994.0
2006-02-28 14:35:00,0.67999,0.68028,0.67994,0.68022,700799996.0
2006-02-28 14:40:00,0.68022,0.68029,0.68017,0.68023,636000004.0
2006-02-28 14:45:00,0.68023,0.68024,0.6801,0.68019,615999999.0
2006-02-28 14:50:00,0.68015,0.68015,0.6798,0.67984,535199995.0
2006-02-28 14:55:00,0.67988,0.67994,0.67968,0.67975,566799999.0
2006-02-28 15:00:00,0.67976,0.67987,0.67976,0.67978,732999998.0
2006-02-28 15:05:00,0.67977,0.67981,0.67965,0.67965,801999994.0
2006-02-28 15:10:00,0.67964,0.67968,0.67945,0.67952,493299994.0
2006-02-28 15:15:00,0.67951,0.67962,0.67939,0.67939,823600005.0
2006-02-28 15:20:00,0.67938,0.67941,0.6792,0.67925,745199991.0
2006-02-28 15:25:00,0.67928,0.67937,0.67916,0.67916,472200004.0
2006-02-28 15:30:00,0.67922,0.67948,0.67922,0.67945,692100000.0
2006-02-28 15:35:00,0.67949,0.67954,0.67938,0.67946,1058800001.0
2006-02-28 15:40:00,0.67946,0.67946,0.67916,0.67924,741700005.0
2006-02-28 15:45:00,0.67927,0.67933,0.67914,0.67921,599399998.0
2006-02-28 15:50:00,0.67922,0.67942,0.67918,0.67934,546400002.0
2006-02-28 15:55:00,0.67936,0.67941,0.67929,0.67933,390200000.0
2006-02-28 16:00:00,0.67936,0.67949,0.67926,0.67938,467799998.0
2006-02-28 16:05:00,0.67936,0.67947,0.6793,0.67947,846099996.0
2006-02-28 16:10:00,0.67945,0.67975,0.67936,0.67961,671400001.0
2006-02-28 16:15:00,0.67957,0.67988,0.67954,0.67988,641900002.0
2006-02-28 16:20:00,0.67984,0.67998,0.67983,0.67989,726600002.0
2006-02-28 16:25:00,0.67987,0.67995,0.67977,0.67989,821799997.0
2006-02-28 16:30:00,0.68,0.68009,0.67998,0.68007,454999994.0
2006-02-28 16:35:00,0.68013,0.68014,0.67999,0.68002,720999995.0
2006-02-28 16:40:00,0.68003,0.68015,0.68002,0.68011,673800003.0
2006-02-28 16:45:00,0.68006,0.68033,0.68005,0.68021,1022399988.0
2006-02-28 16:50:00,0.68027,0.68044,0.68025,0.68042,611899999.0
2006-02-28 16:55:00,0.68048,0.68048,0.68031,0.68032,822099999.0
2006-02-28 17:00:00,0.68039,0.68064,0.68039,0.68055,726999994.0
2006-02-28 17:05:00,0.68048,0.68072,0.68045,0.68072,787699993.0
2006-02-28 17:10:00,0.68084,0.68084,0.68056,0.68082,555900001.0
2006-02-28 17:15:00,0.6808,0.68086,0.68041,0.68075,844600000.0
2006-02-28 17:20:00,0.68084,0.68087,0.68056,0.68073,806500001.0
2006-02-28 17:25:00,0.68075,0.6809,0.68068,0.68077,826399994.0
2006-02-28 17:30:00,0.68078,0.68093,0.68071,0.68072,589000001.0
2006-02-28 17:35:00,0.68073,0.6809,0.68072,0.68074,666899995.0
2006-02-28 17:40:00,0.68068,0.68085,0.68066,0.6808,831200006.0
2006-02-28 17:45:00,0.6808,0.68088,0.68062,0.68067,801899994.0
2006-02-28 17:50:00,0.6806,0.68071,0.68056,0.68059,738000002.0
2006-02-28 17:55:00,0.6806,0.68082,0.68054,0.68067,694699996.0
2006-02-28 18:00:00,0.68064,0.68075,0.68029,0.68035,5316999989.0
2006-02-28 18:05:00,0.68025,0.68029,0.6797,0.67999,6573600000.0
2006-02-28 18:10:00,0.68,0.68005,0.67978,0.67982,5557799995.0
2006-02-28 18:15:00,0.6798,0.67982,0.67961,0.67965,5207600000.0
2006-02-28 18:20:00,0.67966,0.67982,0.67962,0.67969,4611500008.0
2006-02-28 18:25:00,0.67967,0.68004,0.67967,0.67997,4174799978.0
2006-02-28 18:30:00,0.67993,0.67996,0.6797,0.67975,4280699986.0
2006-02-28 18:35:00,0.67977,0.67987,0.67965,0.67968,1618199998.0
2006-02-28 18:40:00,0.67973,0.67978,0.67955,0.67972,2445900014.0
2006-02-28 18:45:00,0.67974,0.6799,0.67971,0.67985,1307299998.0
2006-02-28 18:50:00,0.6798,0.67982,0.67965,0.67978,2312899999.0
2006-02-28 18:55:00,0.67975,0.67986,0.67967,0.67967,2942800002.0
2006-02-28 19:00:00,0.67966,0.6799,0.67961,0.67988,1878299990.0
2006-02-28 19:05:00,0.67987,0.67997,0.67974,0.67986,2594800013.0
2006-02-28 19:10:00,0.67988,0.67988,0.6796,0.67963,1435700009.0
2006-02-28 19:15:00,0.67964,0.6797,0.67955,0.67956,1872500002.0
2006-02-28 19:20:00,0.67954,0.6797,0.67947,0.6797,1441699995.0
2006-02-28 19:25:00,0.67972,0.6798,0.67958,0.67974,2459300005.0
2006-02-28 19:30:00,0.67974,0.67987,0.67973,0.67985,2383299998.0
2006-02-28 19:35:00,0.67984,0.67995,0.67979,0.67995,2346100020.0
2006-02-28 19:40:00,0.67994,0.68004,0.67989,0.67991,2317999998.0
2006-02-28 19:45:00,0.67993,0.67996,0.67987,0.67992,1027400000.0
2006-02-28 19:50:00,0.67992,0.68002,0.67985,0.67987,1049899997.0
2006-02-28 19:55:00,0.67996,0.67999,0.67988,0.67988,1384199990.0
2006-02-28 20:00:00,0.67993,0.68004,0.6799,0.67999,939299999.0
2006-02-28 20:05:00,0.68001,0.68005,0.67983,0.67986,1103600001.0
2006-02-28 20:10:00,0.67983,0.67983,0.67967,0.67976,2219999989.0
2006-02-28 20:15:00,0.67978,0.67988,0.67971,0.6798,2347099997.0
2006-02-28 20:20:00,0.67982,0.67985,0.6797,0.6797,1481700002.0
2006-02-28 20:25:00,0.6797,0.67995,0.6797,0.67987,2977000005.0
2006-02-28 20:30:00,0.67988,0.68003,0.67985,0.67997,4619099974.0
2006-02-28 20:35:00,0.68,0.68,0.6799,0.67992,2885000001.0
2006-02-28 20:40:00,0.6799,0.67993,0.6798,0.67988,2471600011.0
2006-02-28 20:45:00,0.67987,0.67989,0.67978,0.67985,2283900007.0
2006-02-28 20:50:00,0.67985,0.67991,0.6796,0.67966,3954499985.0
2006-02-28 20:55:00,0.67965,0.67968,0.67954,0.6796,4832899999.0
2006-02-28 21:00:00,0.67963,0.67975,0.67961,0.67962,4190400015.0
2006-02-28 21:05:00,0.6796,0.67968,0.67957,0.67962,2122400005.0
2006-02-28 21:10:00,0.6796,0.67965,0.6794,0.67943,1629499989.0
2006-02-28 21:15:00,0.67946,0.67976,0.67946,0.67965,1640100010.0
2006-02-28 21:20:00,0.67967,0.67971,0.67941,0.67941,2446799995.0
2006-02-28 21:25:00,0.67944,0.67968,0.67944,0.67963,658899991.0
2006-02-28 21:30:00,0.6796,0.67974,0.6796,0.67969,2019799994.0
2006-02-28 21:35:00,0.6797,0.67973,0.67956,0.67969,873200004.0
2006-02-28 21:40:00,0.67967,0.67972,0.67949,0.67958,1465300004.0
2006-02-28 21:45:00,0.67958,0.67963,0.67943,0.67946,1109199995.0
2006-02-28 21:50:00,0.67941,0.67948,0.67933,0.67947,1078299999.0
2006-02-28 21:55:00,0.67949,0.67957,0.67932,0.6794,1155599997.0
2006-02-28 22:00:00,0.67942,0.67971,0.67936,0.67968,1363100002.0
2006-02-28 22:05:00,0.67963,0.6797,0.6794,0.67955,854499995.0
2006-02-28 22:10:00,0.67948,0.67958,0.67941,0.67956,905000002.0
2006-02-28 22:15:00,0.67952,0.67965,0.6795,0.67962,1665899997.0
2006-02-28 22:20:00,0.67963,0.67966,0.67941,0.67946,1524500001.0
2006-02-28 22:25:00,0.67945,0.67957,0.67945,0.6795,1421899998.0
2006-02-28 22:30:00,0.67954,0.67967,0.6795,0.67965,1117400007.0
2006-02-28 22:35:00,0.67963,0.67971,0.67948,0.67948,1059100001.0
2006-02-28 22:40:00,0.67946,0.67954,0.67942,0.67949,1046899995.0
2006-02-28 22:45:00,0.67951,0.67965,0.67939,0.6795,974699998.0
2006-02-28 22:50:00,0.67953,0.67955,0.67937,0.67938,638099989.0
2006-02-28 22:55:00,0.67937,0.67944,0.67926,0.67926,1118299989.0
2006-02-28 23:00:00,0.67914,0.67964,0.67914,0.67957,800800002.0
2006-02-28 23:05:00,0.67956,0.67963,0.6795,0.67957,887799994.0
2006-02-28 23:10:00,0.67954,0.67961,0.67946,0.67952,614899999.0
2006-02-28 23:15:00,0.67951,0.67958,0.67948,0.67958,329300001.0
2006-02-28 23:20:00,0.67958,0.6796,0.67941,0.67942,651600002.0
2006-02-28 23:25:00,0.6794,0.67951,0.67936,0.67937,711500000.0
2006-02-28 23:30:00,0.67943,0.67953,0.6794,0.67948,796299999.0
2006-02-28 23:35:00,0.6795,0.67962,0.67945,0.6796,911599997.0
2006-02-28 23:40:00,0.6796,0.67962,0.67948,0.67952,577300001.0
2006-02-28 23:45:00,0.67954,0.67963,0.67952,0.67956,479800001.0
2006-02-28 23:50:00,0.67955,0.67964,0.6795,0.67959,425900006.0
2006-02-28 23:55:00,0.67963,0.67978,0.67949,0.67975,584200001.0
2006-03-01 00:00:00,0.67972,0.67999,0.67955,0.6799,497599997.0
2006-03-01 00:05:00,0.67992,0.68012,0.67971,0.67981,909800005.0
2006-03-01 00:10:00,0.67978,0.68027,0.67961,0.67983,784800000.0
2006-03-01 00:15:00,0.67977,0.6802,0.67977,0.68003,602600004.0
2006-03-01 00:20:00,0.67994,0.68027,0.67967,0.67997,618699993.0
2006-03-01 00:25:00,0.67989,0.6803,0.67971,0.67992,948300003.0
2006-03-01 00:30:00,0.67983,0.68022,0.67978,0.68004,699600007.0
2006-03-01 00:35:00,0.68,0.68014,0.67993,0.68014,658300008.0
2006-03-01 00:40:00,0.68014,0.68014,0.67994,0.68001,1011000005.0
2006-03-01 00:45:00,0.67993,0.68003,0.67988,0.6799,640199998.0
2006-03-01 00:50:00,0.67994,0.68007,0.67986,0.68001,752499999.0
2006-03-01 00:55:00,0.68005,0.68005,0.67997,0.67999,581900003.0
2006-03-01 01:00:00,0.67992,0.67997,0.67982,0.67987,757599991.0
2006-03-01 01:05:00,0.67981,0.68005,0.67978,0.67998,586199994.0
2006-03-01 01:10:00,0.68002,0.68005,0.67988,0.67996,812400003.0
2006-03-01 01:15:00,0.67995,0.68007,0.67995,0.68001,390800001.0
2006-03-01 01:20:00,0.68,0.68007,0.67995,0.68002,510199995.0
2006-03-01 01:25:00,0.68004,0.68009,0.67995,0.68003,520099995.0
2006-03-01 01:30:00,0.67999,0.68015,0.67987,0.67987,671199991.0
2006-03-01 01:35:00,0.67988,0.68017,0.67985,0.68013,544000002.0
2006-03-01 01:40:00,0.68009,0.6802,0.6799,0.67999,1012099994.0
2006-03-01 01:45:00,0.68001,0.68005,0.67977,0.67977,793099999.0
2006-03-01 01:50:00,0.67978,0.68002,0.67972,0.68002,776199999.0
2006-03-01 01:55:00,0.68001,0.68017,0.67992,0.68003,530300002.0
2006-03-01 02:00:00,0.67996,0.68026,0.67992,0.68024,1054299994.0
2006-03-01 02:05:00,0.68024,0.68038,0.68012,0.68035,987000006.0
2006-03-01 02:10:00,0.68037,0.68053,0.68026,0.68041,778699998.0
2006-03-01 02:15:00,0.68041,0.68045,0.68032,0.68035,519200008.0
2006-03-01 02:20:00,0.68035,0.68061,0.68035,0.68061,530400000.0
2006-03-01 02:25:00,0.68061,0.68062,0.68034,0.68046,771099999.0
2006-03-01 02:30:00,0.68043,0.68049,0.68035,0.68043,693500002.0
2006-03-01 02:35:00,0.68047,0.6805,0.68035,0.68035,775099991.0
2006-03-01 02:40:00,0.68038,0.68038,0.68016,0.68024,518799998.0
2006-03-01 02:45:00,0.68019,0.68046,0.68018,0.68023,603700004.0
2006-03-01 02:50:00,0.6802,0.68043,0.6802,0.68036,587500001.0
2006-03-01 02:55:00,0.68046,0.68047,0.68032,0.68034,754499997.0
2006-03-01 03:00:00,0.68029,0.68029,0.68003,0.68007,601899999.0
2006-03-01 03:05:00,0.68009,0.68022,0.68007,0.6801,784400003.0
2006-03-01 03:10:00,0.68015,0.68022,0.68007,0.68011,534900002.0
2006-03-01 03:15:00,0.68014,0.6803,0.68009,0.68016,505699993.0
2006-03-01 03:20:00,0.6802,0.68027,0.68015,0.68025,262499995.0
2006-03-01 03:25:00,0.68022,0.68033,0.68017,0.68023,436600000.0
2006-03-01 03:30:00,0.68024,0.68039,0.68024,0.68036,835800003.0
2006-03-01 03:35:00,0.68038,0.68054,0.68034,0.68052,501599997.0
2006-03-01 03:40:00,0.6805,0.68052,0.68032,0.68041,484099991.0
2006-03-01 03:45:00,0.6804,0.68047,0.6802,0.68033,435700003.0
2006-03-01 03:50:00,0.68029,0.68037,0.68024,0.68035,378700002.0
2006-03-01 03:55:00,0.68031,0.68031,0.68013,0.68013,590499999.0
2006-03-01 04:00:00,0.68019,0.68023,0.68012,0.68015,736699998.0
2006-03-01 04:05:00,0.68018,0.68028,0.68016,0.68019,543000000.0
2006-03-01 04:10:00,0.68025,0.6803,0.68016,0.68023,398100001.0
2006-03-01 04:15:00,0.68028,0.68037,0.68027,0.68032,693600002.0
2006-03-01 04:20:00,0.68032,0.68048,0.68032,0.68048,529900005.0
2006-03-01 04:25:00,0.68048,0.68048,0.68023,0.68028,638900000.0
2006-03-01 04:30:00,0.68025,0.68035,0.6802,0.68028,684400006.0
2006-03-01 04:35:00,0.68032,0.68037,0.68012,0.68015,578899997.0
2006-03-01 04:40:00,0.6802,0.68033,0.68017,0.68032,494300000.0
2006-03-01 04:45:00,0.68022,0.6803,0.6802,0.6803,563399997.0
2006-03-01 04:50:00,0.68027,0.68043,0.68021,0.68043,544300000.0
2006-03-01 04:55:00,0.6804,0.68045,0.68032,0.68042,525299999.0
2006-03-01 05:00:00,0.68033,0.68042,0.68027,0.6803,591199994.0
2006-03-01 05:05:00,0.68035,0.68035,0.68023,0.68033,589399999.0
2006-03-01 05:10:00,0.68027,0.68039,0.68022,0.68026,848599991.0
2006-03-01 05:15:00,0.68031,0.68042,0.68025,0.6804,762100008.0
2006-03-01 05:20:00,0.68039,0.68046,0.68032,0.68043,526600007.0
2006-03-01 05:25:00,0.68047,0.68047,0.68035,0.68043,569000003.0
2006-03-01 05:30:00,0.68041,0.68043,0.68035,0.6804,487700008.0
2006-03-01 05:35:00,0.68044,0.68049,0.68037,0.68045,431100006.0
2006-03-01 05:40:00,0.68053,0.68053,0.6804,0.68045,636499999.0
2006-03-01 05:45:00,0.68044,0.68048,0.68034,0.68035,522700007.0
2006-03-01 05:50:00,0.6804,0.68044,0.68025,0.68035,542999998.0
2006-03-01 05:55:00,0.6804,0.68055,0.6804,0.68049,432100001.0
2006-03-01 06:00:00,0.68049,0.68053,0.68043,0.68046,733099999.0
2006-03-01 06:05:00,0.68038,0.68055,0.68038,0.68042,531000003.0
2006-03-01 06:10:00,0.68037,0.68053,0.68037,0.68053,624300001.0
2006-03-01 06:15:00,0.6805,0.68056,0.68042,0.68047,710399995.0
2006-03-01 06:20:00,0.68047,0.6805,0.68017,0.68024,500499996.0
2006-03-01 06:25:00,0.68021,0.68033,0.68013,0.68027,619200004.0
2006-03-01 06:30:00,0.68024,0.68028,0.68009,0.68026,529600004.0
2006-03-01 06:35:00,0.68025,0.68036,0.6802,0.6803,384099996.0
2006-03-01 06:40:00,0.68022,0.68026,0.68011,0.68011,751999997.0
2006-03-01 06:45:00,0.6802,0.68022,0.68006,0.68016,597500005.0
2006-03-01 06:50:00,0.68019,0.6804,0.68019,0.68037,826299995.0
2006-03-01 06:55:00,0.68035,0.6805,0.68026,0.6804,654599988.0
2006-03-01 07:00:00,0.68036,0.6805,0.68033,0.6804,636600005.0
2006-03-01 07:05:00,0.68034,0.68049,0.68034,0.68045,810400007.0
2006-03-01 07:10:00,0.68041,0.68047,0.68038,0.68042,549000001.0
2006-03-01 07:15:00,0.68045,0.68045,0.68037,0.68043,589499999.0
2006-03-01 07:20:00,0.68043,0.68053,0.6804,0.6805,509800002.0
2006-03-01 07:25:00,0.68045,0.68054,0.68044,0.6805,279200003.0
2006-03-01 07:30:00,0.68048,0.6805,0.6804,0.68045,621899995.0
2006-03-01 07:35:00,0.68044,0.6805,0.68036,0.68043,648500001.0
2006-03-01 07:40:00,0.68047,0.6805,0.68035,0.68035,534499996.0
2006-03-01 07:45:00,0.6803,0.68035,0.68008,0.68012,620300002.0
2006-03-01 07:50:00,0.68017,0.68026,0.68,0.6801,856399997.0
2006-03-01 07:55:00,0.68015,0.68025,0.68002,0.68005,744000002.0
2006-03-01 08:00:00,0.68001,0.6802,0.68001,0.68016,568700000.0
2006-03-01 08:05:00,0.68013,0.68025,0.68013,0.68023,443999993.0
2006-03-01 08:10:00,0.68025,0.68027,0.68012,0.68024,528300007.0
2006-03-01 08:15:00,0.68027,0.6803,0.6802,0.6803,419099999.0
2006-03-01 08:20:00,0.68028,0.68038,0.68022,0.68038,398099996.0
2006-03-01 08:25:00,0.68038,0.68042,0.68029,0.68035,553500000.0
2006-03-01 08:30:00,0.68038,0.68046,0.68032,0.6804,596699998.0
2006-03-01 08:35:00,0.68036,0.68043,0.68027,0.68043,552500008.0
2006-03-01 08:40:00,0.68037,0.68038,0.68025,0.68033,525600003.0
2006-03-01 08:45:00,0.6803,0.68037,0.68025,0.68035,582200004.0
2006-03-01 08:50:00,0.68035,0.68041,0.68027,0.68035,573500002.0
2006-03-01 08:55:00,0.68031,0.68039,0.68026,0.68033,838700001.0
2006-03-01 09:00:00,0.68031,0.68034,0.68017,0.68019,780099999.0
2006-03-01 09:05:00,0.68018,0.68033,0.68015,0.68024,882999997.0
2006-03-01 09:10:00,0.68024,0.68027,0.68004,0.68004,722699996.0
2006-03-01 09:15:00,0.68009,0.68037,0.68008,0.68015,430299999.0
2006-03-01 09:20:00,0.68013,0.68016,0.67995,0.67997,695300000.0
2006-03-01 09:25:00,0.68001,0.68012,0.67987,0.68005,924899998.0
2006-03-01 09:30:00,0.68013,0.68017,0.68002,0.68014,609499998.0
2006-03-01 09:35:00,0.68018,0.68034,0.68009,0.68024,605100003.0
2006-03-01 09:40:00,0.68026,0.68047,0.6802,0.68043,830200000.0
2006-03-01 09:45:00,0.68044,0.68054,0.68038,0.68042,764200008.0
2006-03-01 09:50:00,0.68048,0.68053,0.68032,0.68045,711000005.0
2006-03-01 09:55:00,0.68042,0.68053,0.68035,0.68053,630500001.0
2006-03-01 10:00:00,0.68047,0.68056,0.68039,0.68044,759800005.0
2006-03-01 10:05:00,0.68047,0.68066,0.68047,0.68063,612299999.0
2006-03-01 10:10:00,0.68066,0.68073,0.68056,0.68068,836300003.0
2006-03-01 10:15:00,0.68071,0.68114,0.68064,0.68114,600399997.0
2006-03-01 10:20:00,0.68115,0.68127,0.68108,0.68108,770499998.0
2006-03-01 10:25:00,0.68112,0.6813,0.68105,0.68109,830399996.0
2006-03-01 10:30:00,0.68111,0.68131,0.68111,0.68122,536899999.0
2006-03-01 10:35:00,0.68127,0.68127,0.68109,0.68109,1007299996.0
2006-03-01 10:40:00,0.6811,0.6812,0.68089,0.68103,557099999.0
2006-03-01 10:45:00,0.68105,0.68107,0.68085,0.68098,685899998.0
2006-03-01 10:50:00,0.68093,0.68093,0.68072,0.68075,570600000.0
2006-03-01 10:55:00,0.68078,0.68085,0.68061,0.68077,724199995.0
2006-03-01 11:00:00,0.68076,0.68077,0.68062,0.68073,681600000.0
2006-03-01 11:05:00,0.68067,0.68075,0.6806,0.68073,655299998.0
2006-03-01 11:10:00,0.68067,0.68081,0.68065,0.68067,545100000.0
2006-03-01 11:15:00,0.68074,0.68094,0.6807,0.68094,969299999.0
2006-03-01 11:20:00,0.68092,0.68098,0.6807,0.68075,734400001.0
2006-03-01 11:25:00,0.68072,0.68077,0.68067,0.68067,821399997.0
2006-03-01 11:30:00,0.6807,0.68096,0.68064,0.68092,885499995.0
2006-03-01 11:35:00,0.68093,0.68095,0.68064,0.68069,648500007.0
2006-03-01 11:40:00,0.6807,0.68071,0.68046,0.68046,380400001.0
2006-03-01 11:45:00,0.68044,0.68046,0.68015,0.68028,716099998.0
2006-03-01 11:50:00,0.68018,0.68034,0.68016,0.68021,888300003.0
2006-03-01 11:55:00,0.68025,0.68028,0.67993,0.68009,714499996.0
2006-03-01 12:00:00,0.68007,0.6802,0.68003,0.68009,685700005.0
2006-03-01 12:05:00,0.68007,0.68008,0.67981,0.67981,710599998.0
2006-03-01 12:10:00,0.67981,0.67997,0.67979,0.67988,756000006.0
2006-03-01 12:15:00,0.67988,0.67992,0.67937,0.67952,676999998.0
2006-03-01 12:20:00,0.67956,0.67974,0.67938,0.6797,819799999.0
2006-03-01 12:25:00,0.67969,0.6798,0.67963,0.6798,671899997.0
2006-03-01 12:30:00,0.67976,0.6799,0.67969,0.67978,749900004.0
2006-03-01 12:35:00,0.67978,0.67992,0.6797,0.67987,785799994.0
2006-03-01 12:40:00,0.6798,0.67995,0.67977,0.67983,770599999.0
2006-03-01 12:45:00,0.67983,0.67993,0.67979,0.67985,805699993.0
2006-03-01 12:50:00,0.67988,0.67992,0.67978,0.67985,576300005.0
2006-03-01 12:55:00,0.67985,0.67988,0.67956,0.67956,913800010.0
2006-03-01 13:00:00,0.67959,0.67961,0.67943,0.67945,752400011.0
2006-03-01 13:05:00,0.6794,0.67962,0.67937,0.67962,726999999.0
2006-03-01 13:10:00,0.67957,0.67972,0.67957,0.6797,668199994.0
2006-03-01 13:15:00,0.67965,0.67973,0.67961,0.67973,734699988.0
2006-03-01 13:20:00,0.67973,0.67982,0.67955,0.67961,686099999.0
2006-03-01 13:25:00,0.6796,0.67973,0.67953,0.67973,446700005.0
2006-03-01 13:30:00,0.67982,0.67993,0.67976,0.67977,619300001.0
2006-03-01 13:35:00,0.67972,0.67979,0.67967,0.67975,658700006.0
2006-03-01 13:40:00,0.67982,0.67991,0.67967,0.67973,745400005.0
2006-03-01 13:45:00,0.67971,0.67978,0.6796,0.67973,908900008.0
2006-03-01 13:50:00,0.67971,0.67983,0.67958,0.67966,748600003.0
2006-03-01 13:55:00,0.67964,0.67971,0.67951,0.67951,631999998.0
2006-03-01 14:00:00,0.67959,0.67964,0.67949,0.67955,719500004.0
2006-03-01 14:05:00,0.6795,0.67958,0.67948,0.67951,871700000.0
2006-03-01 14:10:00,0.6795,0.67955,0.67942,0.67955,687299998.0
2006-03-01 14:15:00,0.6796,0.67969,0.67942,0.67964,832199991.0
2006-03-01 14:20:00,0.67966,0.67984,0.67966,0.67968,663600005.0
2006-03-01 14:25:00,0.67965,0.67975,0.67959,0.67967,654500001.0
2006-03-01 14:30:00,0.67964,0.67996,0.67964,0.67993,735400013.0
2006-03-01 14:35:00,0.67993,0.68002,0.67987,0.67994,835300001.0
2006-03-01 14:40:00,0.67995,0.68002,0.67979,0.67982,643199999.0
2006-03-01 14:45:00,0.67987,0.67998,0.67981,0.67994,693799998.0
2006-03-01 14:50:00,0.67993,0.68003,0.67987,0.67999,561800001.0
2006-03-01 14:55:00,0.68,0.6801,0.67998,0.68004,744000001.0
2006-03-01 15:00:00,0.68007,0.68017,0.68,0.68012,549700003.0
2006-03-01 15:05:00,0.68012,0.68059,0.68012,0.68045,680100000.0
2006-03-01 15:10:00,0.68047,0.68059,0.6804,0.68046,849999999.0
2006-03-01 15:15:00,0.6805,0.68073,0.68045,0.68063,720099992.0
2006-03-01 15:20:00,0.68069,0.68076,0.68048,0.68048,517999998.0
2006-03-01 15:25:00,0.68044,0.68053,0.68029,0.68029,690500003.0
2006-03-01 15:30:00,0.68033,0.68061,0.68027,0.68037,661199996.0
2006-03-01 15:35:00,0.68044,0.68052,0.6803,0.68035,883099997.0
2006-03-01 15:40:00,0.68036,0.68038,0.68016,0.68023,622199999.0
2006-03-01 15:45:00,0.68024,0.68033,0.6801,0.68022,793800002.0
2006-03-01 15:50:00,0.68021,0.68033,0.6801,0.6803,877699993.0
2006-03-01 15:55:00,0.6803,0.68035,0.68018,0.68018,590100003.0
2006-03-01 16:00:00,0.68021,0.68037,0.68015,0.68029,578900001.0
2006-03-01 16:05:00,0.68026,0.68043,0.68025,0.68031,739899998.0
2006-03-01 16:10:00,0.6803,0.68043,0.68017,0.68022,631499998.0
2006-03-01 16:15:00,0.68026,0.6804,0.68014,0.68027,653399997.0
2006-03-01 16:20:00,0.68027,0.68044,0.68015,0.68035,1100900002.0
2006-03-01 16:25:00,0.68032,0.68054,0.68032,0.68042,769900002.0
2006-03-01 16:30:00,0.68048,0.68049,0.6803,0.68033,644100004.0
2006-03-01 16:35:00,0.68044,0.68056,0.68037,0.68044,802000006.0
2006-03-01 16:40:00,0.68044,0.68053,0.68035,0.68047,712699998.0
2006-03-01 16:45:00,0.68043,0.68054,0.68038,0.6804,797800005.0
2006-03-01 16:50:00,0.68036,0.68045,0.68026,0.68028,971400005.0
2006-03-01 16:55:00,0.68032,0.68047,0.68026,0.68044,708299991.0
2006-03-01 17:00:00,0.68035,0.68058,0.68028,0.6805,826600000.0
2006-03-01 17:05:00,0.68051,0.68071,0.68049,0.68061,863000008.0
2006-03-01 17:10:00,0.6806,0.6807,0.68048,0.6806,528900003.0
2006-03-01 17:15:00,0.68062,0.68089,0.68046,0.68068,802399997.0
2006-03-01 17:20:00,0.68073,0.68075,0.68056,0.68068,642099997.0
2006-03-01 17:25:00,0.68061,0.68064,0.68052,0.68063,681199995.0
2006-03-01 17:30:00,0.68067,0.68083,0.68055,0.68083,527500001.0
2006-03-01 17:35:00,0.68089,0.68109,0.68078,0.68102,914000005.0
2006-03-01 17:40:00,0.68099,0.6811,0.68093,0.68102,651800000.0
2006-03-01 17:45:00,0.68099,0.68104,0.68076,0.6808,918299995.0
2006-03-01 17:50:00,0.68081,0.68084,0.68038,0.68038,584300005.0
2006-03-01 17:55:00,0.68025,0.68059,0.68016,0.68053,734300000.0
2006-03-01 18:00:00,0.68054,0.68058,0.68041,0.68055,5330000008.0
2006-03-01 18:05:00,0.68046,0.6811,0.68026,0.68044,6582199988.0
2006-03-01 18:10:00,0.68047,0.68068,0.68046,0.68055,5219300013.0
2006-03-01 18:15:00,0.68057,0.68066,0.68041,0.68066,5557100005.0
2006-03-01 18:20:00,0.68065,0.68076,0.68048,0.68051,5162299995.0
2006-03-01 18:25:00,0.68052,0.68066,0.6804,0.68049,4400699988.0
2006-03-01 18:30:00,0.68048,0.68076,0.68048,0.68051,3573299997.0
2006-03-01 18:35:00,0.68051,0.68067,0.68051,0.68055,1773700007.0
2006-03-01 18:40:00,0.68056,0.68063,0.68034,0.68053,2503299991.0
2006-03-01 18:45:00,0.68052,0.68092,0.68044,0.68092,1291700003.0
2006-03-01 18:50:00,0.6809,0.681,0.68071,0.68094,1958299998.0
2006-03-01 18:55:00,0.6809,0.6809,0.68064,0.68078,3175600004.0
2006-03-01 19:00:00,0.6808,0.68092,0.68072,0.68085,1712799998.0
2006-03-01 19:05:00,0.68082,0.68117,0.68079,0.68115,2981499986.0
2006-03-01 19:10:00,0.68113,0.68129,0.681,0.68117,1530800013.0
2006-03-01 19:15:00,0.68116,0.6812,0.68098,0.681,2109800003.0
2006-03-01 19:20:00,0.68097,0.68121,0.68097,0.68119,1387800002.0
2006-03-01 19:25:00,0.68117,0.68122,0.68108,0.68112,2139100000.0
2006-03-01 19:30:00,0.6811,0.68121,0.68098,0.68115,2475900006.0
2006-03-01 19:35:00,0.68115,0.68122,0.68085,0.68095,2508299992.0
2006-03-01 19:40:00,0.68093,0.68099,0.68078,0.68087,2191599986.0
2006-03-01 19:45:00,0.68086,0.68086,0.68067,0.68085,1101699998.0
2006-03-01 19:50:00,0.68085,0.68092,0.68079,0.68088,1220499996.0
2006-03-01 19:55:00,0.68091,0.68092,0.68076,0.6809,1507799989.0
2006-03-01 20:00:00,0.68095,0.68095,0.68082,0.6809,817000002.0
2006-03-01 20:05:00,0.68088,0.681,0.68072,0.68096,1337100005.0
2006-03-01 20:10:00,0.68094,0.6811,0.6809,0.68103,1765800000.0
2006-03-01 20:15:00,0.68105,0.6812,0.68087,0.68113,2632900000.0
2006-03-01 20:20:00,0.68116,0.68121,0.68095,0.68098,1624999998.0
2006-03-01 20:25:00,0.68094,0.6811,0.68086,0.68096,2585599999.0
2006-03-01 20:30:00,0.68098,0.68106,0.68081,0.68097,4852799990.0
2006-03-01 20:35:00,0.68099,0.68134,0.68088,0.68099,2788200000.0
2006-03-01 20:40:00,0.681,0.68112,0.68096,0.68098,2513099999.0
2006-03-01 20:45:00,0.68101,0.68105,0.68087,0.681,2201200008.0
2006-03-01 20:50:00,0.681,0.68112,0.68088,0.6811,4080000010.0
2006-03-01 20:55:00,0.68108,0.68111,0.68095,0.681,4857100019.0
2006-03-01 21:00:00,0.681,0.68102,0.68077,0.68096,4866899983.0
2006-03-01 21:05:00,0.68095,0.68103,0.68081,0.68103,2309200000.0
2006-03-01 21:10:00,0.68104,0.68105,0.68073,0.68088,1634400009.0
2006-03-01 21:15:00,0.68088,0.68095,0.68081,0.68085,1642200006.0
2006-03-01 21:20:00,0.68089,0.68089,0.68064,0.6807,2731700008.0
2006-03-01 21:25:00,0.68073,0.6808,0.68057,0.68072,1027800005.0
2006-03-01 21:30:00,0.68068,0.68078,0.68065,0.68072,2267400000.0
2006-03-01 21:35:00,0.6807,0.68084,0.68063,0.68082,972200004.0
2006-03-01 21:40:00,0.68079,0.68088,0.68075,0.6808,1353799997.0
2006-03-01 21:45:00,0.68078,0.68088,0.68072,0.6808,1041600002.0
2006-03-01 21:50:00,0.68077,0.68082,0.68073,0.68077,812099999.0
2006-03-01 21:55:00,0.68078,0.68087,0.68061,0.68076,1206800000.0
2006-03-01 22:00:00,0.68075,0.68086,0.68068,0.68073,1682099998.0
2006-03-01 22:05:00,0.6807,0.68078,0.68067,0.68071,818199993.0
2006-03-01 22:10:00,0.68069,0.68074,0.68066,0.68073,1145699992.0
2006-03-01 22:15:00,0.68072,0.68078,0.68065,0.68068,1427699992.0
2006-03-01 22:20:00,0.68066,0.68073,0.68055,0.68062,1846699998.0
2006-03-01 22:25:00,0.68062,0.68071,0.68062,0.68065,1019900000.0
2006-03-01 22:30:00,0.68067,0.68073,0.68064,0.68065,1052900001.0
2006-03-01 22:35:00,0.68066,0.68111,0.68063,0.68103,1100300000.0
2006-03-01 22:40:00,0.68099,0.68115,0.68095,0.68115,1377499997.0
2006-03-01 22:45:00,0.6812,0.6812,0.68101,0.68104,771399997.0
2006-03-01 22:50:00,0.68112,0.68115,0.68097,0.681,679599991.0
2006-03-01 22:55:00,0.68099,0.68112,0.68093,0.68093,1226799994.0
2006-03-01 23:00:00,0.68078,0.68123,0.68078,0.68116,714799991.0
2006-03-01 23:05:00,0.68116,0.6812,0.68103,0.68107,639099993.0
2006-03-01 23:10:00,0.68103,0.68115,0.681,0.68103,630000001.0
2006-03-01 23:15:00,0.68103,0.68113,0.68102,0.68105,497300001.0
2006-03-01 23:20:00,0.68105,0.68113,0.68099,0.68099,473499995.0
2006-03-01 23:25:00,0.68097,0.68111,0.68095,0.68095,447500004.0
2006-03-01 23:30:00,0.68099,0.68106,0.68088,0.68092,731999999.0
2006-03-01 23:35:00,0.68096,0.68101,0.6809,0.68095,588599997.0
2006-03-01 23:40:00,0.68095,0.68104,0.68089,0.68104,559200001.0
2006-03-01 23:45:00,0.68105,0.68108,0.68087,0.68089,671300002.0
2006-03-01 23:50:00,0.68085,0.68111,0.68085,0.68095,523300000.0
2006-03-01 23:55:00,0.681,0.68107,0.68073,0.68105,579700007.0
2006-03-02 00:00:00,0.68102,0.68136,0.68076,0.68108,844800001.0
2006-03-02 00:05:00,0.68109,0.68136,0.6809,0.68109,821100003.0
2006-03-02 00:10:00,0.68107,0.68136,0.68085,0.68102,843100007.0
2006-03-02 00:15:00,0.68107,0.6813,0.68088,0.68129,744199993.0
2006-03-02 00:20:00,0.68127,0.68131,0.68076,0.68114,1015299997.0
2006-03-02 00:25:00,0.68098,0.68116,0.68093,0.68108,571499999.0
2006-03-02 00:30:00,0.68115,0.68121,0.68106,0.6811,570100001.0
2006-03-02 00:35:00,0.68105,0.68112,0.681,0.68104,291300001.0
2006-03-02 00:40:00,0.68107,0.68111,0.68086,0.681,769399992.0
2006-03-02 00:45:00,0.68101,0.68119,0.68101,0.6811,765400006.0
2006-03-02 00:50:00,0.68114,0.68114,0.681,0.68107,481700001.0
2006-03-02 00:55:00,0.68112,0.68114,0.68102,0.68108,588200006.0
2006-03-02 01:00:00,0.68111,0.68118,0.68101,0.68109,581700000.0
2006-03-02 01:05:00,0.68111,0.68116,0.68096,0.68103,503200007.0
2006-03-02 01:10:00,0.68105,0.68115,0.681,0.68108,833399997.0
2006-03-02 01:15:00,0.68105,0.6813,0.68105,0.68117,470600000.0
2006-03-02 01:20:00,0.68116,0.68122,0.68112,0.68121,416100002.0
2006-03-02 01:25:00,0.68118,0.68125,0.68094,0.681,630199994.0
2006-03-02 01:30:00,0.68098,0.68107,0.68085,0.68092,638099994.0
2006-03-02 01:35:00,0.68093,0.68105,0.6809,0.68102,558899997.0
2006-03-02 01:40:00,0.68099,0.68113,0.68098,0.68107,863400001.0
2006-03-02 01:45:00,0.6811,0.6811,0.681,0.681,758500003.0
2006-03-02 01:50:00,0.68099,0.68115,0.68099,0.68112,544900001.0
2006-03-02 01:55:00,0.6811,0.68117,0.68102,0.68102,595600008.0
2006-03-02 02:00:00,0.681,0.68114,0.68098,0.68107,758699996.0
2006-03-02 02:05:00,0.68108,0.68118,0.68105,0.68113,609000008.0
2006-03-02 02:10:00,0.68115,0.68128,0.68115,0.68123,514000001.0
2006-03-02 02:15:00,0.68122,0.68128,0.68109,0.68115,668099995.0
2006-03-02 02:20:00,0.68111,0.68122,0.68109,0.68117,605100002.0
2006-03-02 02:25:00,0.68117,0.68117,0.68108,0.68115,685700001.0
2006-03-02 02:30:00,0.68111,0.68125,0.68108,0.68112,502199998.0
2006-03-02 02:35:00,0.68113,0.68115,0.68092,0.68097,552200009.0
2006-03-02 02:40:00,0.681,0.68104,0.6809,0.68095,554300001.0
2006-03-02 02:45:00,0.6809,0.68097,0.68088,0.68097,448600000.0
2006-03-02 02:50:00,0.68095,0.68095,0.68086,0.68091,618999997.0
2006-03-02 02:55:00,0.68094,0.68105,0.68083,0.68103,751499998.0
2006-03-02 03:00:00,0.68101,0.68102,0.68081,0.68081,515199998.0
2006-03-02 03:05:00,0.68087,0.68101,0.68083,0.68099,840000004.0
2006-03-02 03:10:00,0.68103,0.68103,0.6809,0.681,432800006.0
2006-03-02 03:15:00,0.68101,0.68111,0.68093,0.68107,514000004.0
2006-03-02 03:20:00,0.68111,0.68112,0.68102,0.68107,535700000.0
2006-03-02 03:25:00,0.68107,0.6811,0.68105,0.6811,75600000.0
2006-03-02 03:30:00,0.68112,0.6812,0.68105,0.68115,531099999.0
2006-03-02 03:35:00,0.68113,0.68121,0.6811,0.68115,636900003.0
2006-03-02 03:40:00,0.68112,0.68115,0.68107,0.68107,209000004.0
2006-03-02 03:45:00,0.68107,0.68114,0.68105,0.68108,435599996.0
2006-03-02 03:50:00,0.68105,0.68116,0.68105,0.68111,408899992.0
2006-03-02 03:55:00,0.68115,0.68122,0.68108,0.6811,713099997.0
2006-03-02 04:00:00,0.68119,0.68127,0.68116,0.68123,650800004.0
2006-03-02 04:05:00,0.68123,0.68126,0.68112,0.68119,616600009.0
2006-03-02 04:10:00,0.68122,0.68128,0.68117,0.68117,432199999.0
2006-03-02 04:15:00,0.68121,0.68127,0.68116,0.68121,633099993.0
2006-03-02 04:20:00,0.68121,0.68132,0.68112,0.68125,602099998.0
2006-03-02 04:25:00,0.68125,0.68128,0.68118,0.68121,283400001.0
2006-03-02 04:30:00,0.68123,0.68128,0.68114,0.68118,594199995.0
2006-03-02 04:35:00,0.6812,0.68122,0.68112,0.68115,441100000.0
2006-03-02 04:40:00,0.6812,0.68125,0.68114,0.68125,572900005.0
2006-03-02 04:45:00,0.6812,0.68125,0.6811,0.68115,492100012.0
2006-03-02 04:50:00,0.68113,0.68129,0.68108,0.6812,570100002.0
2006-03-02 04:55:00,0.68119,0.68127,0.68114,0.68121,682599995.0
2006-03-02 05:00:00,0.68118,0.68126,0.68107,0.68116,376000005.0
2006-03-02 05:05:00,0.6812,0.68123,0.68114,0.68123,514500000.0
2006-03-02 05:10:00,0.68118,0.68122,0.68109,0.68116,459800005.0
2006-03-02 05:15:00,0.68116,0.68121,0.68111,0.6812,432000002.0
2006-03-02 05:20:00,0.68121,0.68123,0.68113,0.68115,389199999.0
2006-03-02 05:25:00,0.68117,0.68125,0.68111,0.68117,754700002.0
2006-03-02 05:30:00,0.68118,0.68125,0.68108,0.68112,681900005.0
2006-03-02 05:35:00,0.68114,0.68118,0.68109,0.68112,168100001.0
2006-03-02 05:40:00,0.68118,0.68128,0.68112,0.6812,491799995.0
2006-03-02 05:45:00,0.68125,0.68138,0.68122,0.6813,709300001.0
2006-03-02 05:50:00,0.68135,0.68143,0.68128,0.68142,467699996.0
2006-03-02 05:55:00,0.6814,0.68149,0.6814,0.68149,657300001.0
2006-03-02 06:00:00,0.68143,0.68145,0.68134,0.6814,509399999.0
2006-03-02 06:05:00,0.68139,0.68146,0.6813,0.68145,410600002.0
2006-03-02 06:10:00,0.68141,0.68149,0.68131,0.68145,780199999.0
2006-03-02 06:15:00,0.68144,0.68156,0.68143,0.68148,724200007.0
2006-03-02 06:20:00,0.68142,0.68149,0.68135,0.68137,984699992.0
2006-03-02 06:25:00,0.6814,0.6815,0.68138,0.6815,574199995.0
2006-03-02 06:30:00,0.6815,0.68153,0.68142,0.68145,418700002.0
2006-03-02 06:35:00,0.6814,0.68148,0.68133,0.68139,556099995.0
2006-03-02 06:40:00,0.6814,0.68144,0.68135,0.68135,472699999.0
2006-03-02 06:45:00,0.68142,0.68147,0.68133,0.68143,780300004.0
2006-03-02 06:50:00,0.68137,0.68147,0.68135,0.68137,512700009.0
2006-03-02 06:55:00,0.6814,0.68142,0.68118,0.68135,730099998.0
2006-03-02 07:00:00,0.68133,0.68148,0.68131,0.68148,593799995.0
2006-03-02 07:05:00,0.68146,0.68158,0.68145,0.68155,648900001.0
2006-03-02 07:10:00,0.68151,0.68156,0.68141,0.68147,572099994.0
2006-03-02 07:15:00,0.68149,0.68153,0.68144,0.68148,557300006.0
2006-03-02 07:20:00,0.68148,0.68153,0.68144,0.68148,390199997.0
2006-03-02 07:25:00,0.68147,0.68151,0.68144,0.6815,340000003.0
2006-03-02 07:30:00,0.68148,0.68159,0.68144,0.68153,499099996.0
2006-03-02 07:35:00,0.68154,0.68154,0.68142,0.68148,656300002.0
2006-03-02 07:40:00,0.68149,0.68153,0.68138,0.68146,607700003.0
2006-03-02 07:45:00,0.68143,0.68151,0.6814,0.68143,548300005.0
2006-03-02 07:50:00,0.68145,0.68148,0.6814,0.68142,504700006.0
2006-03-02 07:55:00,0.68145,0.6815,0.6814,0.68145,469999996.0
2006-03-02 08:00:00,0.68138,0.6815,0.68138,0.68148,334799997.0
2006-03-02 08:05:00,0.68146,0.68147,0.68143,0.68145,129400000.0
2006-03-02 08:10:00,0.68145,0.68146,0.68136,0.68145,663900000.0
2006-03-02 08:15:00,0.68147,0.68147,0.6814,0.68145,315299998.0
2006-03-02 08:20:00,0.68145,0.6815,0.6814,0.68146,578300007.0
2006-03-02 08:25:00,0.6814,0.68153,0.68136,0.68153,453099998.0
2006-03-02 08:30:00,0.68151,0.68155,0.68144,0.68155,818000000.0
2006-03-02 08:35:00,0.68151,0.68151,0.68124,0.6813,373100001.0
2006-03-02 08:40:00,0.68123,0.68141,0.68122,0.68136,592299994.0
2006-03-02 08:45:00,0.68137,0.6814,0.68127,0.6814,714899998.0
2006-03-02 08:50:00,0.6814,0.68154,0.68136,0.68147,674600000.0
2006-03-02 08:55:00,0.68149,0.68156,0.68137,0.68143,534699996.0
2006-03-02 09:00:00,0.68141,0.68145,0.68136,0.68139,841599995.0
2006-03-02 09:05:00,0.68142,0.68165,0.6814,0.6816,868499996.0
2006-03-02 09:10:00,0.6816,0.68168,0.6815,0.68158,446800000.0
2006-03-02 09:15:00,0.68156,0.6816,0.68148,0.68148,634200001.0
2006-03-02 09:20:00,0.68143,0.68146,0.6812,0.68121,652100002.0
2006-03-02 09:25:00,0.68125,0.68141,0.68124,0.68137,885299997.0
2006-03-02 09:30:00,0.68137,0.68145,0.68123,0.68144,680799996.0
2006-03-02 09:35:00,0.68141,0.68143,0.68131,0.68135,475899994.0
2006-03-02 09:40:00,0.68135,0.68156,0.68134,0.68156,914300016.0
2006-03-02 09:45:00,0.68159,0.68159,0.68143,0.68149,657799994.0
2006-03-02 09:50:00,0.68151,0.68154,0.68137,0.68143,1047099992.0
2006-03-02 09:55:00,0.68144,0.68155,0.68138,0.68142,672400004.0
2006-03-02 10:00:00,0.68142,0.68148,0.68124,0.68129,786100002.0
2006-03-02 10:05:00,0.68129,0.68171,0.68129,0.68171,678100001.0
2006-03-02 10:10:00,0.68172,0.68172,0.68153,0.68165,498400001.0
2006-03-02 10:15:00,0.68164,0.68172,0.68153,0.68172,843200006.0
2006-03-02 10:20:00,0.68174,0.68177,0.68162,0.6817,517800001.0
2006-03-02 10:25:00,0.68166,0.68177,0.68155,0.68171,868500004.0
2006-03-02 10:30:00,0.68177,0.68226,0.68177,0.68219,785000006.0
2006-03-02 10:35:00,0.68222,0.68237,0.68206,0.68237,698099997.0
2006-03-02 10:40:00,0.68235,0.68257,0.68227,0.68256,819199992.0
2006-03-02 10:45:00,0.68253,0.68254,0.68233,0.68254,705200004.0
2006-03-02 10:50:00,0.68251,0.68264,0.68244,0.6826,577700003.0
2006-03-02 10:55:00,0.68261,0.68268,0.68238,0.68253,645200010.0
2006-03-02 11:00:00,0.68253,0.68261,0.68245,0.68261,516700003.0
2006-03-02 11:05:00,0.68256,0.68275,0.68246,0.68258,531799996.0
2006-03-02 11:10:00,0.68259,0.68263,0.68237,0.68242,569899998.0
2006-03-02 11:15:00,0.68247,0.68265,0.68236,0.6826,778099990.0
2006-03-02 11:20:00,0.6826,0.6827,0.68254,0.68265,666199999.0
2006-03-02 11:25:00,0.68258,0.6828,0.68257,0.68267,838899990.0
2006-03-02 11:30:00,0.6827,0.6827,0.68244,0.68254,877000005.0
2006-03-02 11:35:00,0.6826,0.6828,0.6826,0.6828,498299998.0
2006-03-02 11:40:00,0.68284,0.68284,0.68256,0.68264,727200004.0
2006-03-02 11:45:00,0.68266,0.68267,0.68251,0.68267,716000002.0
2006-03-02 11:50:00,0.68259,0.68261,0.68243,0.68252,634999997.0
2006-03-02 11:55:00,0.68257,0.68266,0.6825,0.68261,718200002.0
2006-03-02 12:00:00,0.6826,0.6828,0.6826,0.6828,865099992.0
2006-03-02 12:05:00,0.68272,0.6828,0.68252,0.68257,625400003.0
2006-03-02 12:10:00,0.68257,0.68262,0.68242,0.68242,610900005.0
2006-03-02 12:15:00,0.68238,0.68263,0.68229,0.68258,642400005.0
2006-03-02 12:20:00,0.6826,0.6828,0.68253,0.6827,827399998.0
2006-03-02 12:25:00,0.68275,0.68286,0.68267,0.68271,579900000.0
2006-03-02 12:30:00,0.6827,0.68276,0.68246,0.68269,808000000.0
2006-03-02 12:35:00,0.68265,0.68272,0.68259,0.68271,650100009.0
2006-03-02 12:40:00,0.68267,0.6828,0.68263,0.68269,733200000.0
2006-03-02 12:45:00,0.68273,0.68281,0.68269,0.6827,729900003.0
2006-03-02 12:50:00,0.68273,0.68281,0.68266,0.68271,637000004.0
2006-03-02 12:55:00,0.68277,0.68311,0.68275,0.68295,666800002.0
2006-03-02 13:00:00,0.68295,0.68302,0.6828,0.68287,900899999.0
2006-03-02 13:05:00,0.68286,0.68294,0.68247,0.68261,670999998.0
2006-03-02 13:10:00,0.6825,0.6826,0.6824,0.68255,613199999.0
2006-03-02 13:15:00,0.68249,0.6827,0.68249,0.68264,696900001.0
2006-03-02 13:20:00,0.68263,0.68272,0.68257,0.68264,520599991.0
2006-03-02 13:25:00,0.68259,0.68275,0.68256,0.68272,841799994.0
2006-03-02 13:30:00,0.68273,0.68281,0.68267,0.68275,752099998.0
2006-03-02 13:35:00,0.6828,0.68307,0.68268,0.68302,850399993.0
2006-03-02 13:40:00,0.68312,0.68328,0.68309,0.68318,725800003.0
2006-03-02 13:45:00,0.68317,0.68339,0.68315,0.6833,697899999.0
2006-03-02 13:50:00,0.68325,0.68335,0.68319,0.68327,868499990.0
2006-03-02 13:55:00,0.6832,0.68337,0.68317,0.68337,547200001.0
2006-03-02 14:00:00,0.6834,0.68346,0.68322,0.68322,734099995.0
2006-03-02 14:05:00,0.68315,0.68325,0.68308,0.68313,987799999.0
2006-03-02 14:10:00,0.68318,0.68324,0.68301,0.6831,788400001.0
2006-03-02 14:15:00,0.68313,0.68318,0.68285,0.68285,897000004.0
2006-03-02 14:20:00,0.68284,0.68314,0.68284,0.6831,851699996.0
2006-03-02 14:25:00,0.68309,0.6831,0.68288,0.68299,825100006.0
2006-03-02 14:30:00,0.68297,0.68306,0.6829,0.6829,609500000.0
2006-03-02 14:35:00,0.68288,0.68293,0.68269,0.68282,853199997.0
2006-03-02 14:40:00,0.68286,0.68287,0.68275,0.68286,629599998.0
2006-03-02 14:45:00,0.68287,0.68287,0.68276,0.68286,720399994.0
2006-03-02 14:50:00,0.68283,0.68315,0.68283,0.68299,654700002.0
2006-03-02 14:55:00,0.68302,0.68348,0.68297,0.68326,591299995.0
2006-03-02 15:00:00,0.68327,0.6833,0.6831,0.6832,927700001.0
2006-03-02 15:05:00,0.6832,0.68323,0.68293,0.68293,782800000.0
2006-03-02 15:10:00,0.68297,0.6831,0.68288,0.6829,547400005.0
2006-03-02 15:15:00,0.6829,0.68304,0.68287,0.68302,528900004.0
2006-03-02 15:20:00,0.68299,0.6833,0.68295,0.68326,764699994.0
2006-03-02 15:25:00,0.68325,0.68363,0.68325,0.6835,470700007.0
2006-03-02 15:30:00,0.68356,0.68361,0.68336,0.68349,924999997.0
2006-03-02 15:35:00,0.6835,0.6835,0.68332,0.68342,910000001.0
2006-03-02 15:40:00,0.68355,0.68447,0.68355,0.68443,733700004.0
2006-03-02 15:45:00,0.6845,0.68464,0.68408,0.68419,747999998.0
2006-03-02 15:50:00,0.68407,0.6841,0.68388,0.68392,718199999.0
2006-03-02 15:55:00,0.68392,0.68415,0.68392,0.68408,650500003.0
2006-03-02 16:00:00,0.68406,0.6841,0.68373,0.68384,672600001.0
2006-03-02 16:05:00,0.68385,0.68398,0.68378,0.68394,830600001.0
2006-03-02 16:10:00,0.68393,0.68431,0.68389,0.68431,602400000.0
2006-03-02 16:15:00,0.6843,0.6844,0.68426,0.68433,420999998.0
2006-03-02 16:20:00,0.68429,0.6844,0.68422,0.68434,827399999.0
2006-03-02 16:25:00,0.68435,0.6846,0.68432,0.68435,649100001.0
2006-03-02 16:30:00,0.68437,0.68437,0.6841,0.68417,451899999.0
2006-03-02 16:35:00,0.68413,0.68437,0.68406,0.68428,646699997.0
2006-03-02 16:40:00,0.68423,0.68465,0.68408,0.68465,654599998.0
2006-03-02 16:45:00,0.68462,0.68463,0.68446,0.68455,798699997.0
2006-03-02 16:50:00,0.68459,0.68486,0.68451,0.68482,744500001.0
2006-03-02 16:55:00,0.6849,0.6849,0.68475,0.68485,567000003.0
2006-03-02 17:00:00,0.68484,0.68551,0.68477,0.68538,723800008.0
2006-03-02 17:05:00,0.6853,0.68565,0.6852,0.68552,711299997.0
2006-03-02 17:10:00,0.68555,0.68559,0.68539,0.68557,706999996.0
2006-03-02 17:15:00,0.68557,0.68572,0.68534,0.68563,769399998.0
2006-03-02 17:20:00,0.68575,0.68595,0.6857,0.68573,778700002.0
2006-03-02 17:25:00,0.68568,0.68596,0.68567,0.68588,867299996.0
2006-03-02 17:30:00,0.68587,0.6859,0.68578,0.68582,757099994.0
2006-03-02 17:35:00,0.68583,0.68596,0.68576,0.68587,708899998.0
2006-03-02 17:40:00,0.68583,0.6862,0.68583,0.68617,659000003.0
2006-03-02 17:45:00,0.68616,0.68622,0.6861,0.68614,682099995.0
2006-03-02 17:50:00,0.68604,0.68606,0.68594,0.68606,472499998.0
2006-03-02 17:55:00,0.68599,0.68601,0.68591,0.68592,600500004.0
2006-03-02 18:00:00,0.68589,0.68597,0.6858,0.68585,4977100002.0
2006-03-02 18:05:00,0.68578,0.6864,0.68561,0.68566,6446700010.0
2006-03-02 18:10:00,0.68571,0.6858,0.68563,0.6857,5171399995.0
2006-03-02 18:15:00,0.68578,0.68585,0.68567,0.68585,3372999996.0
2006-03-02 18:20:00,0.68587,0.68625,0.68587,0.68617,4846499997.0
2006-03-02 18:25:00,0.68615,0.68625,0.68592,0.68593,4049199987.0
2006-03-02 18:30:00,0.6859,0.68599,0.68586,0.68588,4048000001.0
2006-03-02 18:35:00,0.6859,0.68598,0.68565,0.68578,1788799998.0
2006-03-02 18:40:00,0.68576,0.68587,0.68567,0.68572,2513400001.0
2006-03-02 18:45:00,0.68573,0.68602,0.68569,0.68587,1384200006.0
2006-03-02 18:50:00,0.68584,0.68598,0.68569,0.68595,1873399995.0
2006-03-02 18:55:00,0.68591,0.68599,0.68567,0.68598,3485699999.0
2006-03-02 19:00:00,0.68598,0.68644,0.68593,0.6864,1854100005.0
2006-03-02 19:05:00,0.68637,0.68646,0.68627,0.68643,3286500011.0
2006-03-02 19:10:00,0.68641,0.68644,0.68622,0.68642,1340499999.0
2006-03-02 19:15:00,0.68643,0.68654,0.68634,0.6865,1928200001.0
2006-03-02 19:20:00,0.68647,0.68647,0.6861,0.68616,1241600002.0
2006-03-02 19:25:00,0.68619,0.68621,0.68599,0.68607,2188199996.0
2006-03-02 19:30:00,0.68603,0.68608,0.68594,0.68597,2108699996.0
2006-03-02 19:35:00,0.68596,0.68603,0.68588,0.68591,2401899994.0
2006-03-02 19:40:00,0.68589,0.6861,0.68589,0.68596,2354200011.0
2006-03-02 19:45:00,0.686,0.68613,0.68582,0.6859,979199992.0
2006-03-02 19:50:00,0.68588,0.68598,0.68578,0.68595,1010700001.0
2006-03-02 19:55:00,0.68598,0.68598,0.68572,0.68572,1449699991.0
2006-03-02 20:00:00,0.68578,0.68583,0.68576,0.6858,1105999998.0
2006-03-02 20:05:00,0.6858,0.68592,0.6857,0.68575,1117499994.0
2006-03-02 20:10:00,0.68569,0.68569,0.68544,0.68548,2074400002.0
2006-03-02 20:15:00,0.68552,0.68563,0.68541,0.68548,1849900003.0
2006-03-02 20:20:00,0.68553,0.6857,0.6855,0.68565,1438899986.0
2006-03-02 20:25:00,0.68565,0.68576,0.68565,0.68567,2936499994.0
2006-03-02 20:30:00,0.68568,0.68573,0.68558,0.68558,5038399981.0
2006-03-02 20:35:00,0.6856,0.68566,0.68555,0.68555,2966799994.0
2006-03-02 20:40:00,0.68555,0.68564,0.68543,0.68548,2778100007.0
2006-03-02 20:45:00,0.68552,0.68572,0.6855,0.68565,2253999998.0
2006-03-02 20:50:00,0.68566,0.68574,0.68537,0.68545,4011399989.0
2006-03-02 20:55:00,0.68548,0.6856,0.68544,0.68549,4898399991.0
2006-03-02 21:00:00,0.68551,0.68561,0.68541,0.68554,4388900001.0
2006-03-02 21:05:00,0.6855,0.68573,0.6855,0.68573,1895299997.0
2006-03-02 21:10:00,0.68573,0.68583,0.68568,0.68574,1481500010.0
2006-03-02 21:15:00,0.68576,0.6859,0.68571,0.68585,1532400012.0
2006-03-02 21:20:00,0.68585,0.6864,0.68578,0.6864,2705900002.0
2006-03-02 21:25:00,0.68642,0.68642,0.68614,0.68617,849000001.0
2006-03-02 21:30:00,0.68614,0.68629,0.68606,0.68608,1954899994.0
2006-03-02 21:35:00,0.68608,0.68608,0.68583,0.68589,781000006.0
2006-03-02 21:40:00,0.68581,0.68588,0.68574,0.68583,1219599999.0
2006-03-02 21:45:00,0.68583,0.68585,0.68575,0.68585,1102100001.0
2006-03-02 21:50:00,0.68583,0.68598,0.68578,0.68593,1059299997.0
2006-03-02 21:55:00,0.68593,0.68599,0.68582,0.68597,1010900014.0
2006-03-02 22:00:00,0.68595,0.68605,0.68581,0.68587,1524900005.0
2006-03-02 22:05:00,0.68585,0.68605,0.68585,0.686,1074599991.0
2006-03-02 22:10:00,0.68597,0.6861,0.68594,0.68603,1075400008.0
2006-03-02 22:15:00,0.68605,0.68612,0.68587,0.68612,1269900002.0
2006-03-02 22:20:00,0.68613,0.68624,0.68607,0.68617,1630400000.0
2006-03-02 22:25:00,0.68613,0.68615,0.686,0.686,1245199994.0
2006-03-02 22:30:00,0.68603,0.68621,0.68602,0.68619,1262700003.0
2006-03-02 22:35:00,0.68619,0.68625,0.68611,0.68622,1095299997.0
2006-03-02 22:40:00,0.6862,0.68634,0.68613,0.68634,1129000003.0
2006-03-02 22:45:00,0.68635,0.68639,0.68606,0.68609,979800002.0
2006-03-02 22:50:00,0.68616,0.68625,0.68615,0.68618,532900011.0
2006-03-02 22:55:00,0.68618,0.68623,0.68598,0.68598,1171000000.0
2006-03-02 23:00:00,0.68587,0.6862,0.68587,0.6861,316599996.0
2006-03-02 23:05:00,0.68608,0.68619,0.68603,0.68618,692200007.0
2006-03-02 23:10:00,0.68618,0.68622,0.6861,0.68612,790999999.0
2006-03-02 23:15:00,0.68612,0.68621,0.68605,0.68613,281400000.0
2006-03-02 23:20:00,0.68613,0.68619,0.6861,0.68612,544499999.0
2006-03-02 23:25:00,0.6861,0.68618,0.68607,0.68607,388600000.0
2006-03-02 23:30:00,0.68609,0.68619,0.68606,0.68608,591500000.0
2006-03-02 23:35:00,0.6861,0.68613,0.68603,0.68609,615300006.0
2006-03-02 23:40:00,0.6861,0.6861,0.68605,0.68607,314600005.0
2006-03-02 23:45:00,0.6861,0.68624,0.6861,0.68617,419399994.0
2006-03-02 23:50:00,0.6861,0.68626,0.68601,0.68613,500400004.0
2006-03-02 23:55:00,0.68616,0.68639,0.68599,0.68627,838699993.0
2006-03-03 00:00:00,0.68627,0.68679,0.68625,0.68662,816500001.0
2006-03-03 00:05:00,0.6866,0.68675,0.68625,0.6865,1017599997.0
2006-03-03 00:10:00,0.68651,0.68681,0.6863,0.68647,768300005.0
2006-03-03 00:15:00,0.6866,0.68684,0.68634,0.68638,773800002.0
2006-03-03 00:20:00,0.68652,0.68675,0.68632,0.68665,877800004.0
2006-03-03 00:25:00,0.68652,0.68673,0.68632,0.68647,917999997.0
2006-03-03 00:30:00,0.68632,0.68642,0.68614,0.68625,802699994.0
2006-03-03 00:35:00,0.68619,0.68631,0.68618,0.68623,685100000.0
2006-03-03 00:40:00,0.68623,0.68638,0.68614,0.68628,514399997.0
2006-03-03 00:45:00,0.68629,0.68639,0.68603,0.6862,597300001.0
2006-03-03 00:50:00,0.68623,0.68629,0.68596,0.68622,693100001.0
2006-03-03 00:55:00,0.68625,0.68627,0.68617,0.6862,618899997.0
2006-03-03 01:00:00,0.68617,0.68624,0.68613,0.68624,529400000.0
2006-03-03 01:05:00,0.68623,0.68625,0.68615,0.68618,691900002.0
2006-03-03 01:10:00,0.6862,0.68623,0.68612,0.68613,863800006.0
2006-03-03 01:15:00,0.6861,0.68617,0.6861,0.68615,484499998.0
2006-03-03 01:20:00,0.68615,0.68631,0.68612,0.68624,695100002.0
2006-03-03 01:25:00,0.68623,0.68624,0.68612,0.68622,441299998.0
2006-03-03 01:30:00,0.68619,0.6863,0.68612,0.68615,495100004.0
2006-03-03 01:35:00,0.6862,0.68624,0.68607,0.68622,554199995.0
2006-03-03 01:40:00,0.68621,0.68636,0.68616,0.68633,753099998.0
2006-03-03 01:45:00,0.68638,0.68638,0.68622,0.68625,549200003.0
2006-03-03 01:50:00,0.68625,0.68632,0.68612,0.68626,633400005.0
2006-03-03 01:55:00,0.68628,0.68639,0.68627,0.68636,525100002.0
2006-03-03 02:00:00,0.68633,0.68636,0.68621,0.68633,607400004.0
2006-03-03 02:05:00,0.68637,0.68644,0.68612,0.6862,660299999.0
2006-03-03 02:10:00,0.68621,0.68632,0.68593,0.68625,765500003.0
2006-03-03 02:15:00,0.68627,0.68628,0.68604,0.68616,656099997.0
2006-03-03 02:20:00,0.68615,0.68623,0.68595,0.68595,671400001.0
2006-03-03 02:25:00,0.68596,0.68606,0.68594,0.68599,584000003.0
2006-03-03 02:30:00,0.68594,0.68617,0.68591,0.68613,688400008.0
2006-03-03 02:35:00,0.68607,0.68624,0.68603,0.68605,508199988.0
2006-03-03 02:40:00,0.6861,0.68612,0.68592,0.68597,687999993.0
2006-03-03 02:45:00,0.68595,0.68609,0.68592,0.68598,669099997.0
2006-03-03 02:50:00,0.68595,0.68633,0.68595,0.68613,749100002.0
2006-03-03 02:55:00,0.68606,0.68639,0.68599,0.68626,718600002.0
2006-03-03 03:00:00,0.68626,0.6863,0.68611,0.68615,838300003.0
2006-03-03 03:05:00,0.68618,0.68637,0.68607,0.68609,763500000.0
2006-03-03 03:10:00,0.68617,0.68624,0.68607,0.68612,431100002.0
2006-03-03 03:15:00,0.68619,0.68633,0.68611,0.68618,613399998.0
2006-03-03 03:20:00,0.68619,0.68626,0.68598,0.68605,670099996.0
2006-03-03 03:25:00,0.68605,0.68607,0.68592,0.68597,860200005.0
2006-03-03 03:30:00,0.68587,0.68587,0.6856,0.68571,522600001.0
2006-03-03 03:35:00,0.68572,0.68583,0.6857,0.68572,470000001.0
2006-03-03 03:40:00,0.68574,0.68587,0.68573,0.68585,443499996.0
2006-03-03 03:45:00,0.68583,0.68597,0.68576,0.6859,410800001.0
2006-03-03 03:50:00,0.68589,0.686,0.68584,0.68588,570100007.0
2006-03-03 03:55:00,0.68588,0.6859,0.68565,0.68565,514399998.0
2006-03-03 04:00:00,0.68568,0.68579,0.68562,0.68574,493100002.0
2006-03-03 04:05:00,0.68579,0.68589,0.68572,0.68582,351400005.0
2006-03-03 04:10:00,0.68587,0.68597,0.6858,0.68589,406199998.0
2006-03-03 04:15:00,0.68593,0.686,0.6859,0.68592,306600000.0
2006-03-03 04:20:00,0.6859,0.68596,0.68572,0.68596,596299992.0
2006-03-03 04:25:00,0.68599,0.68609,0.68585,0.68591,638699993.0
2006-03-03 04:30:00,0.68593,0.68602,0.68585,0.68585,397800000.0
2006-03-03 04:35:00,0.68587,0.68594,0.6858,0.68588,649100000.0
2006-03-03 04:40:00,0.68597,0.68599,0.68575,0.68575,492699996.0
2006-03-03 04:45:00,0.68565,0.68592,0.68565,0.6859,708100005.0
2006-03-03 04:50:00,0.68589,0.68595,0.68576,0.68582,556799997.0
2006-03-03 04:55:00,0.68579,0.68592,0.68578,0.68582,476400002.0
2006-03-03 05:00:00,0.6858,0.68596,0.68576,0.68593,544799997.0
2006-03-03 05:05:00,0.6859,0.68594,0.68585,0.68593,464199998.0
2006-03-03 05:10:00,0.68589,0.68598,0.68585,0.68593,609400003.0
2006-03-03 05:15:00,0.68595,0.68603,0.68583,0.68592,528200002.0
2006-03-03 05:20:00,0.68587,0.68602,0.68585,0.68593,396600002.0
2006-03-03 05:25:00,0.68602,0.6861,0.68587,0.68604,740599995.0
2006-03-03 05:30:00,0.68603,0.68613,0.68594,0.68607,647900002.0
2006-03-03 05:35:00,0.6861,0.68613,0.68599,0.68606,690499995.0
2006-03-03 05:40:00,0.68609,0.68613,0.686,0.6861,541300004.0
2006-03-03 05:45:00,0.68607,0.68613,0.68603,0.68605,656700000.0
2006-03-03 05:50:00,0.6861,0.68618,0.68604,0.68615,702700000.0
2006-03-03 05:55:00,0.68615,0.68622,0.6861,0.6861,349600004.0
2006-03-03 06:00:00,0.68615,0.68617,0.6861,0.68612,314199998.0
2006-03-03 06:05:00,0.68615,0.68624,0.68613,0.68624,393199999.0
2006-03-03 06:10:00,0.68625,0.68629,0.68617,0.6862,454899998.0
2006-03-03 06:15:00,0.68619,0.68627,0.6861,0.68622,717699993.0
2006-03-03 06:20:00,0.6862,0.68627,0.68615,0.68617,725300001.0
2006-03-03 06:25:00,0.68612,0.68634,0.6861,0.68634,487700001.0
2006-03-03 06:30:00,0.68633,0.68636,0.68623,0.68626,618100001.0
2006-03-03 06:35:00,0.68628,0.68637,0.68626,0.6863,350299999.0
2006-03-03 06:40:00,0.68635,0.68637,0.68624,0.68629,332699998.0
2006-03-03 06:45:00,0.68638,0.68641,0.68629,0.68635,619400003.0
2006-03-03 06:50:00,0.68638,0.68648,0.68638,0.68642,301900003.0
2006-03-03 06:55:00,0.68643,0.6865,0.68638,0.6865,603499999.0
2006-03-03 07:00:00,0.68647,0.68653,0.68634,0.68653,444899995.0
2006-03-03 07:05:00,0.68646,0.68655,0.68638,0.68641,528300002.0
2006-03-03 07:10:00,0.68634,0.68655,0.6863,0.68647,537599998.0
2006-03-03 07:15:00,0.6865,0.68654,0.68632,0.68635,657100018.0
2006-03-03 07:20:00,0.68635,0.68657,0.68634,0.68657,539399996.0
2006-03-03 07:25:00,0.6865,0.68656,0.68646,0.68655,418199999.0
2006-03-03 07:30:00,0.68653,0.68657,0.68616,0.68619,665100006.0
2006-03-03 07:35:00,0.68615,0.68619,0.68599,0.68601,730599994.0
2006-03-03 07:40:00,0.68608,0.68618,0.68607,0.68613,614600001.0
2006-03-03 07:45:00,0.6861,0.6862,0.68607,0.68618,615600000.0
2006-03-03 07:50:00,0.68621,0.68624,0.68608,0.68611,580100000.0
2006-03-03 07:55:00,0.68614,0.68624,0.6861,0.68624,695899999.0
2006-03-03 08:00:00,0.68618,0.68636,0.68605,0.68624,656700000.0
2006-03-03 08:05:00,0.68626,0.68634,0.6862,0.68634,722900005.0
2006-03-03 08:10:00,0.6863,0.6863,0.68605,0.68608,815499997.0
2006-03-03 08:15:00,0.6861,0.68612,0.68595,0.68607,410800001.0
2006-03-03 08:20:00,0.68603,0.68604,0.68579,0.68593,549900004.0
2006-03-03 08:25:00,0.68588,0.68592,0.68572,0.68578,465199996.0
2006-03-03 08:30:00,0.68582,0.68588,0.68568,0.68581,870799992.0
2006-03-03 08:35:00,0.68582,0.68606,0.68582,0.68606,834499991.0
2006-03-03 08:40:00,0.68603,0.68614,0.686,0.68605,713899998.0
2006-03-03 08:45:00,0.68602,0.68607,0.68592,0.68601,694299995.0
2006-03-03 08:50:00,0.686,0.68605,0.68582,0.68584,497699999.0
2006-03-03 08:55:00,0.68585,0.68594,0.68575,0.68581,664900000.0
2006-03-03 09:00:00,0.68585,0.6859,0.6857,0.68586,545900000.0
2006-03-03 09:05:00,0.6859,0.68608,0.6859,0.68592,631500003.0
2006-03-03 09:10:00,0.68588,0.68588,0.68563,0.68575,757900004.0
2006-03-03 09:15:00,0.68579,0.68609,0.68579,0.68599,732699998.0
2006-03-03 09:20:00,0.68596,0.68614,0.68591,0.68611,1084099995.0
2006-03-03 09:25:00,0.68617,0.6863,0.68612,0.68616,487799998.0
2006-03-03 09:30:00,0.68619,0.68619,0.68593,0.68598,652500003.0
2006-03-03 09:35:00,0.68602,0.68602,0.68589,0.68593,733300004.0
2006-03-03 09:40:00,0.68597,0.68605,0.68587,0.6859,785399994.0
2006-03-03 09:45:00,0.68594,0.68603,0.68588,0.68595,686299995.0
2006-03-03 09:50:00,0.68599,0.68621,0.68588,0.68621,408700001.0
2006-03-03 09:55:00,0.68617,0.68636,0.68617,0.68625,683799997.0
2006-03-03 10:00:00,0.68625,0.68627,0.68599,0.68603,891699987.0
2006-03-03 10:05:00,0.68602,0.68632,0.68602,0.68613,676700002.0
2006-03-03 10:10:00,0.68614,0.68614,0.68603,0.68604,944599995.0
2006-03-03 10:15:00,0.68612,0.68625,0.68594,0.686,794899998.0
2006-03-03 10:20:00,0.68599,0.68612,0.68593,0.68597,662100002.0
2006-03-03 10:25:00,0.68597,0.68611,0.68592,0.68597,1097799997.0
2006-03-03 10:30:00,0.68602,0.68616,0.68602,0.68613,683499998.0
2006-03-03 10:35:00,0.68614,0.68621,0.68606,0.68612,618099999.0
2006-03-03 10:40:00,0.68615,0.68626,0.68613,0.68626,615600003.0
2006-03-03 10:45:00,0.68623,0.68623,0.68604,0.68611,836799997.0
2006-03-03 10:50:00,0.68604,0.68605,0.68586,0.68586,687499996.0
2006-03-03 10:55:00,0.68585,0.68594,0.68578,0.68587,954100003.0
2006-03-03 11:00:00,0.68585,0.68603,0.68582,0.68603,495000001.0
2006-03-03 11:05:00,0.68595,0.68598,0.68582,0.68584,581899995.0
2006-03-03 11:10:00,0.68585,0.68588,0.68565,0.68567,657399996.0
2006-03-03 11:15:00,0.68569,0.68571,0.68552,0.68567,669300005.0
2006-03-03 11:20:00,0.68561,0.68581,0.68559,0.68574,593299999.0
2006-03-03 11:25:00,0.68567,0.68572,0.68541,0.68544,632899999.0
2006-03-03 11:30:00,0.6854,0.68565,0.68512,0.68536,728900004.0
2006-03-03 11:35:00,0.68536,0.68547,0.68532,0.68535,666200008.0
2006-03-03 11:40:00,0.68535,0.68543,0.68525,0.68543,476599997.0
2006-03-03 11:45:00,0.68539,0.68556,0.68537,0.68552,865899995.0
2006-03-03 11:50:00,0.68545,0.68565,0.68545,0.68555,771100000.0
2006-03-03 11:55:00,0.68558,0.68563,0.68549,0.68558,698799999.0
2006-03-03 12:00:00,0.68552,0.6857,0.68551,0.68561,953600002.0
2006-03-03 12:05:00,0.68563,0.68568,0.68542,0.6855,676700011.0
2006-03-03 12:10:00,0.68551,0.68572,0.68545,0.68569,722300004.0
2006-03-03 12:15:00,0.68567,0.68583,0.68566,0.68576,600099992.0
2006-03-03 12:20:00,0.68581,0.68588,0.68574,0.68588,801399996.0
2006-03-03 12:25:00,0.68592,0.6861,0.68572,0.68605,674800007.0
2006-03-03 12:30:00,0.68601,0.6861,0.68592,0.686,747599997.0
2006-03-03 12:35:00,0.68599,0.686,0.68572,0.68575,616999999.0
2006-03-03 12:40:00,0.68568,0.68578,0.68545,0.68548,651900001.0
2006-03-03 12:45:00,0.68547,0.68547,0.68513,0.68517,757999996.0
2006-03-03 12:50:00,0.68515,0.68528,0.68504,0.68528,849000009.0
2006-03-03 12:55:00,0.68526,0.68526,0.68495,0.68495,550300002.0
2006-03-03 13:00:00,0.68502,0.68512,0.68475,0.68488,745800001.0
2006-03-03 13:05:00,0.68482,0.68487,0.6847,0.68483,741100010.0
2006-03-03 13:10:00,0.6848,0.68485,0.68451,0.68468,609700003.0
2006-03-03 13:15:00,0.68462,0.6848,0.68462,0.68471,686600004.0
2006-03-03 13:20:00,0.68467,0.68489,0.68467,0.68487,522600001.0
2006-03-03 13:25:00,0.68488,0.68488,0.68465,0.68468,788600000.0
2006-03-03 13:30:00,0.68468,0.68468,0.68435,0.68438,434800004.0
2006-03-03 13:35:00,0.68435,0.68457,0.68435,0.68456,671399999.0
2006-03-03 13:40:00,0.68465,0.68469,0.68445,0.68452,637399992.0
2006-03-03 13:45:00,0.68454,0.68468,0.6845,0.68456,658699998.0
2006-03-03 13:50:00,0.68456,0.68477,0.68455,0.68458,931100000.0
2006-03-03 13:55:00,0.68459,0.68467,0.68453,0.68454,636799992.0
2006-03-03 14:00:00,0.68452,0.68461,0.68442,0.68455,738299994.0
2006-03-03 14:05:00,0.6845,0.68456,0.68445,0.68445,723799998.0
2006-03-03 14:10:00,0.68452,0.68481,0.68452,0.68453,599099992.0
2006-03-03 14:15:00,0.68449,0.6847,0.68449,0.68464,670600003.0
2006-03-03 14:20:00,0.68461,0.68463,0.68446,0.68461,815800007.0
2006-03-03 14:25:00,0.68462,0.68474,0.68458,0.6847,693000005.0
2006-03-03 14:30:00,0.68465,0.68474,0.68457,0.68466,566099999.0
2006-03-03 14:35:00,0.68463,0.68469,0.68446,0.68452,683299994.0
2006-03-03 14:40:00,0.68457,0.68472,0.68454,0.68468,796499996.0
2006-03-03 14:45:00,0.68473,0.68483,0.68466,0.68475,848599995.0
2006-03-03 14:50:00,0.6848,0.68482,0.68465,0.68466,566100004.0
2006-03-03 14:55:00,0.68472,0.68496,0.68472,0.68487,737700000.0
2006-03-03 15:00:00,0.68485,0.68487,0.6847,0.68475,882000007.0
2006-03-03 15:05:00,0.68477,0.68486,0.68469,0.6847,683799999.0
2006-03-03 15:10:00,0.68471,0.68484,0.68469,0.68477,551300010.0
2006-03-03 15:15:00,0.68479,0.68486,0.68462,0.68462,666000001.0
2006-03-03 15:20:00,0.68463,0.68472,0.68418,0.68422,542299997.0
2006-03-03 15:25:00,0.68424,0.6845,0.68424,0.68443,410500001.0
2006-03-03 15:30:00,0.68444,0.68472,0.68444,0.68454,583999997.0
2006-03-03 15:35:00,0.6846,0.68481,0.68458,0.6846,656099996.0
2006-03-03 15:40:00,0.68465,0.68465,0.68441,0.68445,664300007.0
2006-03-03 15:45:00,0.68446,0.68459,0.68439,0.6845,694899994.0
2006-03-03 15:50:00,0.68458,0.68463,0.68444,0.68455,949500002.0
2006-03-03 15:55:00,0.68458,0.68491,0.68458,0.68485,558399996.0
2006-03-03 16:00:00,0.6849,0.685,0.6848,0.68483,772700006.0
2006-03-03 16:05:00,0.68475,0.68487,0.68461,0.68485,796400005.0
2006-03-03 16:10:00,0.68481,0.68492,0.68476,0.68483,592699996.0
2006-03-03 16:15:00,0.68483,0.68516,0.68472,0.68516,845299997.0
2006-03-03 16:20:00,0.6851,0.68527,0.68501,0.68506,861600005.0
2006-03-03 16:25:00,0.68508,0.68529,0.68504,0.68529,787700008.0
2006-03-03 16:30:00,0.68533,0.6854,0.68507,0.68507,643000002.0
2006-03-03 16:35:00,0.6851,0.68514,0.68497,0.68514,633900004.0
2006-03-03 16:40:00,0.68514,0.68519,0.68498,0.68502,777099989.0
2006-03-03 16:45:00,0.68496,0.68519,0.6849,0.68501,714899997.0
2006-03-03 16:50:00,0.68512,0.68521,0.68499,0.68515,565500005.0
2006-03-03 16:55:00,0.68517,0.68525,0.68489,0.68507,866099997.0
2006-03-03 17:00:00,0.685,0.68507,0.68443,0.68479,993000002.0
2006-03-03 17:05:00,0.68479,0.68518,0.68477,0.68484,953999992.0
2006-03-03 17:10:00,0.68494,0.68529,0.6849,0.68529,587400003.0
2006-03-03 17:15:00,0.68525,0.68529,0.685,0.685,866399999.0
2006-03-03 17:20:00,0.68504,0.68522,0.68493,0.68518,773799997.0
2006-03-03 17:25:00,0.68512,0.68536,0.68511,0.68532,943900003.0
2006-03-03 17:30:00,0.68538,0.68559,0.68534,0.68559,942500002.0
2006-03-03 17:35:00,0.68569,0.68574,0.68542,0.68548,538000004.0
2006-03-03 17:40:00,0.68547,0.68547,0.68518,0.68523,697899995.0
2006-03-03 17:45:00,0.68518,0.68533,0.68513,0.68526,865100006.0
2006-03-03 17:50:00,0.68521,0.68579,0.68521,0.68575,910200003.0
2006-03-03 17:55:00,0.68566,0.68577,0.68556,0.68559,646000009.0
2006-03-03 18:00:00,0.68562,0.68579,0.68557,0.68568,5295400005.0
2006-03-03 18:05:00,0.68564,0.686,0.68545,0.68558,5234800004.0
2006-03-03 18:10:00,0.68558,0.68617,0.68551,0.68614,6099400009.0
2006-03-03 18:15:00,0.68615,0.68615,0.6858,0.68598,5312900005.0
2006-03-03 18:20:00,0.686,0.68625,0.68597,0.68613,4384700001.0
2006-03-03 18:25:00,0.68613,0.68627,0.68603,0.68614,4341199998.0
2006-03-03 18:30:00,0.68614,0.68625,0.68606,0.68618,3941399973.0
2006-03-03 18:35:00,0.6862,0.68622,0.686,0.686,1965700008.0
2006-03-03 18:40:00,0.68603,0.68622,0.68593,0.68594,2518400013.0
2006-03-03 18:45:00,0.68593,0.68618,0.6858,0.68614,1379600004.0
2006-03-03 18:50:00,0.68615,0.68626,0.68587,0.686,1795200000.0
2006-03-03 18:55:00,0.68598,0.68608,0.68591,0.68591,3012599980.0
2006-03-03 19:00:00,0.68592,0.68609,0.68583,0.6859,1939500004.0
2006-03-03 19:05:00,0.68587,0.68603,0.68582,0.68601,2583899988.0
2006-03-03 19:10:00,0.68603,0.68605,0.68594,0.68602,1295499995.0
2006-03-03 19:15:00,0.68603,0.68604,0.68594,0.68603,1821400005.0
2006-03-03 19:20:00,0.68602,0.68609,0.68582,0.68588,1506600010.0
2006-03-03 19:25:00,0.68587,0.6859,0.68567,0.6857,1979899990.0
2006-03-03 19:30:00,0.68568,0.68575,0.68555,0.68556,2562899989.0
2006-03-03 19:35:00,0.68553,0.68563,0.68542,0.6856,2516900005.0
2006-03-03 19:40:00,0.68557,0.6857,0.68552,0.68552,2075799998.0
2006-03-03 19:45:00,0.68557,0.68561,0.68549,0.68557,796900013.0
2006-03-03 19:50:00,0.68556,0.68578,0.68551,0.6857,1182399999.0
2006-03-03 19:55:00,0.68568,0.68585,0.68562,0.68582,1708699995.0
2006-03-03 20:00:00,0.68588,0.68591,0.68566,0.68575,827200005.0
2006-03-03 20:05:00,0.68575,0.6861,0.68571,0.68596,1420700006.0
2006-03-03 20:10:00,0.68593,0.68602,0.6858,0.6858,2237500000.0
2006-03-03 20:15:00,0.68578,0.68578,0.68562,0.68565,2238400006.0
2006-03-03 20:20:00,0.68569,0.68597,0.68569,0.6858,1388500000.0
2006-03-03 20:25:00,0.6858,0.68593,0.68577,0.68577,2824800009.0
2006-03-03 20:30:00,0.68578,0.68589,0.68573,0.68585,5349199989.0
2006-03-03 20:35:00,0.68588,0.68595,0.68576,0.68576,2795400005.0
2006-03-03 20:40:00,0.68575,0.68593,0.68572,0.68588,2761000007.0
2006-03-03 20:45:00,0.68591,0.68598,0.68585,0.68592,1926800002.0
2006-03-03 20:50:00,0.68591,0.68598,0.6858,0.6859,4152400004.0
2006-03-03 20:55:00,0.68587,0.68593,0.68571,0.68571,5329000008.0
2006-03-03 21:00:00,0.68574,0.68592,0.68567,0.68591,4649300006.0
2006-03-03 21:05:00,0.6859,0.68595,0.68579,0.68581,1987100000.0
2006-03-03 21:10:00,0.6858,0.68582,0.68571,0.68573,1624100002.0
2006-03-03 21:15:00,0.68573,0.68578,0.68555,0.68555,1967099990.0
2006-03-03 21:20:00,0.68563,0.68573,0.68559,0.68565,2468800016.0
2006-03-03 21:25:00,0.68565,0.68571,0.68557,0.68557,1124400002.0
2006-03-03 21:30:00,0.68558,0.68573,0.68554,0.68567,2077699991.0
2006-03-03 21:35:00,0.68568,0.68571,0.68556,0.68569,838899992.0
2006-03-03 21:40:00,0.68564,0.6858,0.68562,0.68571,1295399999.0
2006-03-03 21:45:00,0.68572,0.68577,0.68561,0.68566,1141299993.0
2006-03-03 21:50:00,0.68563,0.68578,0.6856,0.68572,833900005.0
2006-03-03 21:55:00,0.68573,0.68595,0.68571,0.68595,1359300004.0
2006-03-03 22:00:00,0.68597,0.686,0.6858,0.68583,1603499991.0
2006-03-03 22:05:00,0.68582,0.68607,0.68582,0.68597,827599998.0
2006-03-03 22:10:00,0.68592,0.68611,0.6859,0.68611,843300006.0
2006-03-03 22:15:00,0.68612,0.68617,0.68603,0.68607,1400800009.0
2006-03-03 22:20:00,0.68607,0.68617,0.68596,0.68602,1842799988.0
2006-03-03 22:25:00,0.686,0.68606,0.68593,0.68595,953400002.0
2006-03-03 22:30:00,0.68597,0.68607,0.68595,0.68601,1218200000.0
2006-03-03 22:35:00,0.68599,0.68606,0.6859,0.68597,944699990.0
2006-03-03 22:40:00,0.68595,0.68605,0.68585,0.68605,1423199994.0
2006-03-03 22:45:00,0.68606,0.68609,0.68588,0.68589,950100008.0
2006-03-03 22:50:00,0.68597,0.686,0.68583,0.68593,615699999.0
2006-03-03 22:55:00,0.68593,0.68598,0.68583,0.68583,1073699998.0
2006-03-03 23:00:00,0.68562,0.68601,0.68562,0.68592,535599997.0
2006-03-03 23:05:00,0.68592,0.68595,0.6858,0.68593,704700001.0
2006-03-03 23:10:00,0.68593,0.68596,0.68582,0.68592,530999997.0
2006-03-03 23:15:00,0.68592,0.68596,0.68585,0.68588,393199998.0
2006-03-03 23:20:00,0.68588,0.68605,0.68586,0.68594,490399997.0
2006-03-03 23:25:00,0.68594,0.68609,0.68592,0.68592,500600001.0
2006-03-03 23:30:00,0.68593,0.68603,0.68592,0.68597,784999999.0
2006-03-03 23:35:00,0.68601,0.68604,0.68592,0.68595,642999996.0
2006-03-03 23:40:00,0.68599,0.68611,0.68595,0.68607,421900001.0
2006-03-03 23:45:00,0.68608,0.68614,0.68599,0.68602,692299994.0
2006-03-03 23:50:00,0.68595,0.68602,0.68587,0.6859,754400000.0
2006-03-03 23:55:00,0.68595,0.68595,0.68566,0.68595,712000000.0
2006-03-06 00:00:00,0.68584,0.68597,0.68559,0.68595,561899999.0
2006-03-06 00:05:00,0.68592,0.68609,0.68582,0.68602,821800011.0
2006-03-06 00:10:00,0.68608,0.68612,0.68569,0.68575,669699993.0
2006-03-06 00:15:00,0.68577,0.68604,0.68577,0.68601,640299999.0
2006-03-06 00:20:00,0.68609,0.68609,0.68597,0.68602,380599996.0
2006-03-06 00:25:00,0.686,0.68605,0.68593,0.68593,737800007.0
2006-03-06 00:30:00,0.68602,0.6861,0.68586,0.6859,692399999.0
2006-03-06 00:35:00,0.68585,0.68592,0.6857,0.68572,570400007.0
2006-03-06 00:40:00,0.68577,0.6859,0.68575,0.68582,700100000.0
2006-03-06 00:45:00,0.68578,0.68585,0.68568,0.68573,787199996.0
2006-03-06 00:50:00,0.6858,0.68588,0.68574,0.68583,448599999.0
2006-03-06 00:55:00,0.68589,0.68593,0.68575,0.68581,663100002.0
2006-03-06 01:00:00,0.68583,0.68605,0.68583,0.68592,689100002.0
2006-03-06 01:05:00,0.68589,0.68604,0.68588,0.68595,715399998.0
2006-03-06 01:10:00,0.68597,0.68638,0.68587,0.68629,938600001.0
2006-03-06 01:15:00,0.68627,0.68645,0.68623,0.6864,861299993.0
2006-03-06 01:20:00,0.68641,0.6865,0.68629,0.68647,579300000.0
2006-03-06 01:25:00,0.68643,0.68675,0.6863,0.68675,545399994.0
2006-03-06 01:30:00,0.68692,0.68727,0.68678,0.68712,477999997.0
2006-03-06 01:35:00,0.68711,0.68715,0.68699,0.6871,657300000.0
2006-03-06 01:40:00,0.68705,0.68713,0.68698,0.6871,731299996.0
2006-03-06 01:45:00,0.68707,0.68717,0.68685,0.68688,471499993.0
2006-03-06 01:50:00,0.68692,0.68704,0.68683,0.68692,961299997.0
2006-03-06 01:55:00,0.6869,0.68692,0.68647,0.68671,561100001.0
2006-03-06 02:00:00,0.68672,0.68706,0.68669,0.68695,1046799997.0
2006-03-06 02:05:00,0.68692,0.68692,0.68664,0.68664,981200005.0
2006-03-06 02:10:00,0.68665,0.68671,0.68637,0.68637,670200005.0
2006-03-06 02:15:00,0.68637,0.68647,0.68623,0.68623,708799998.0
2006-03-06 02:20:00,0.68617,0.6863,0.68616,0.68621,352899996.0
2006-03-06 02:25:00,0.68615,0.68643,0.68615,0.68643,851699989.0
2006-03-06 02:30:00,0.68642,0.68658,0.68639,0.68648,424199999.0
2006-03-06 02:35:00,0.6865,0.68673,0.68645,0.68667,577199999.0
2006-03-06 02:40:00,0.68669,0.68676,0.6864,0.68646,749999996.0
2006-03-06 02:45:00,0.6864,0.68654,0.6864,0.68648,536000002.0
2006-03-06 02:50:00,0.68644,0.68651,0.68636,0.68638,787199996.0
2006-03-06 02:55:00,0.68637,0.68658,0.68631,0.6865,764800004.0
2006-03-06 03:00:00,0.68652,0.68665,0.6865,0.6865,664500004.0
2006-03-06 03:05:00,0.68652,0.68658,0.68639,0.68649,591500000.0
2006-03-06 03:10:00,0.68656,0.68663,0.6865,0.6865,385799998.0
2006-03-06 03:15:00,0.68652,0.6866,0.68645,0.68657,464600007.0
2006-03-06 03:20:00,0.68653,0.68656,0.68647,0.68648,539300000.0
2006-03-06 03:25:00,0.68648,0.68655,0.68638,0.68645,436799998.0
2006-03-06 03:30:00,0.68645,0.68654,0.68642,0.68648,350500002.0
2006-03-06 03:35:00,0.68647,0.6865,0.6864,0.68648,539199995.0
2006-03-06 03:40:00,0.68645,0.68653,0.68641,0.68647,368300006.0
2006-03-06 03:45:00,0.68642,0.68658,0.68642,0.68656,373899996.0
2006-03-06 03:50:00,0.68653,0.68664,0.68649,0.68656,586600001.0
2006-03-06 03:55:00,0.68653,0.68658,0.68643,0.68643,615100001.0
2006-03-06 04:00:00,0.68647,0.68651,0.6864,0.68646,927599998.0
2006-03-06 04:05:00,0.68648,0.6866,0.68638,0.6866,469899999.0
2006-03-06 04:10:00,0.68656,0.68656,0.68635,0.68643,417099996.0
2006-03-06 04:15:00,0.68643,0.68653,0.68641,0.68647,592500001.0
2006-03-06 04:20:00,0.68646,0.68657,0.6864,0.68645,407300004.0
2006-03-06 04:25:00,0.68645,0.68655,0.68634,0.68638,304700000.0
2006-03-06 04:30:00,0.68639,0.68649,0.68631,0.68643,662199997.0
2006-03-06 04:35:00,0.68643,0.68651,0.68638,0.68645,1056399996.0
2006-03-06 04:40:00,0.68652,0.68656,0.68644,0.68656,672400006.0
2006-03-06 04:45:00,0.6865,0.68666,0.68638,0.68662,819899996.0
2006-03-06 04:50:00,0.68659,0.6867,0.6865,0.68664,759899998.0
2006-03-06 04:55:00,0.68664,0.68666,0.68645,0.68652,475999999.0
2006-03-06 05:00:00,0.6865,0.68658,0.68641,0.68646,469400003.0
2006-03-06 05:05:00,0.68649,0.6866,0.68646,0.68658,766899992.0
2006-03-06 05:10:00,0.68651,0.68657,0.68644,0.68652,743599999.0
2006-03-06 05:15:00,0.68653,0.68672,0.6865,0.68662,479199997.0
2006-03-06 05:20:00,0.6866,0.68663,0.68637,0.68641,719100001.0
2006-03-06 05:25:00,0.68644,0.68654,0.68639,0.68646,745700005.0
2006-03-06 05:30:00,0.68648,0.68656,0.68637,0.68638,831900003.0
2006-03-06 05:35:00,0.68643,0.68648,0.68623,0.68626,580299995.0
2006-03-06 05:40:00,0.68621,0.68628,0.68607,0.68613,500399999.0
2006-03-06 05:45:00,0.6861,0.6861,0.68573,0.6859,692000001.0
2006-03-06 05:50:00,0.68596,0.68609,0.68592,0.68608,553000004.0
2006-03-06 05:55:00,0.68609,0.68618,0.68602,0.68613,360300001.0
2006-03-06 06:00:00,0.68615,0.68628,0.68612,0.68627,351200002.0
2006-03-06 06:05:00,0.68625,0.68635,0.68617,0.68625,636599996.0
2006-03-06 06:10:00,0.68625,0.68631,0.68605,0.68618,462800004.0
2006-03-06 06:15:00,0.68617,0.6862,0.6861,0.6862,515300003.0
2006-03-06 06:20:00,0.68617,0.68632,0.68617,0.68624,520099996.0
2006-03-06 06:25:00,0.68625,0.68635,0.68624,0.68632,625100006.0
2006-03-06 06:30:00,0.68634,0.68634,0.68612,0.68617,550400003.0
2006-03-06 06:35:00,0.68622,0.68633,0.68622,0.68624,310000002.0
2006-03-06 06:40:00,0.68629,0.68629,0.68615,0.68621,541400001.0
2006-03-06 06:45:00,0.68624,0.68624,0.68607,0.6861,404600001.0
2006-03-06 06:50:00,0.68609,0.68634,0.68605,0.68627,759000005.0
2006-03-06 06:55:00,0.68629,0.68634,0.6861,0.68614,745700002.0
2006-03-06 07:00:00,0.68608,0.68629,0.68605,0.68629,864199995.0
2006-03-06 07:05:00,0.68629,0.68637,0.68629,0.68635,487399998.0
2006-03-06 07:10:00,0.68634,0.68643,0.68629,0.68636,441900005.0
2006-03-06 07:15:00,0.68639,0.6864,0.68619,0.68637,470699998.0
2006-03-06 07:20:00,0.68636,0.68636,0.68615,0.68621,497899999.0
2006-03-06 07:25:00,0.68623,0.6863,0.68619,0.68627,355100005.0
2006-03-06 07:30:00,0.68623,0.68632,0.68617,0.6863,778800000.0
2006-03-06 07:35:00,0.68632,0.68634,0.68621,0.68625,774899995.0
2006-03-06 07:40:00,0.68625,0.68638,0.68623,0.68631,470400001.0
2006-03-06 07:45:00,0.6863,0.68643,0.6863,0.68638,484400004.0
2006-03-06 07:50:00,0.68639,0.68642,0.68627,0.68628,356300000.0
2006-03-06 07:55:00,0.68629,0.68635,0.68618,0.6863,479799994.0
2006-03-06 08:00:00,0.68624,0.68639,0.68619,0.68632,735500001.0
2006-03-06 08:05:00,0.68634,0.6864,0.68625,0.6864,540699999.0
2006-03-06 08:10:00,0.68641,0.68651,0.68639,0.68648,518200002.0
2006-03-06 08:15:00,0.68644,0.68647,0.68638,0.68645,495199994.0
2006-03-06 08:20:00,0.68645,0.68651,0.6863,0.68645,890999994.0
2006-03-06 08:25:00,0.68644,0.68652,0.68638,0.6864,425100004.0
2006-03-06 08:30:00,0.68644,0.68657,0.68634,0.68637,605600002.0
2006-03-06 08:35:00,0.68638,0.68638,0.6862,0.68632,770500002.0
2006-03-06 08:40:00,0.68628,0.68632,0.68615,0.68625,805199996.0
2006-03-06 08:45:00,0.68618,0.68623,0.68612,0.68615,547799997.0
2006-03-06 08:50:00,0.68615,0.68623,0.6861,0.68615,688299994.0
2006-03-06 08:55:00,0.68619,0.68628,0.68612,0.68623,631500001.0
2006-03-06 09:00:00,0.68621,0.68621,0.68604,0.68605,785699993.0
2006-03-06 09:05:00,0.68602,0.68602,0.6855,0.68552,754500004.0
2006-03-06 09:10:00,0.68556,0.68564,0.68534,0.68534,665000005.0
2006-03-06 09:15:00,0.6853,0.68537,0.68514,0.6853,803399998.0
2006-03-06 09:20:00,0.68529,0.68538,0.68522,0.68533,886099992.0
2006-03-06 09:25:00,0.68538,0.68552,0.68525,0.68546,806099993.0
2006-03-06 09:30:00,0.68553,0.68561,0.6854,0.68555,962999998.0
2006-03-06 09:35:00,0.68556,0.68557,0.68518,0.68524,797900009.0
2006-03-06 09:40:00,0.68524,0.6855,0.68519,0.68527,860499997.0
2006-03-06 09:45:00,0.68527,0.68539,0.68519,0.68523,729500008.0
2006-03-06 09:50:00,0.68528,0.68561,0.68528,0.68561,798400001.0
2006-03-06 09:55:00,0.68558,0.68559,0.68549,0.68555,636500004.0
2006-03-06 10:00:00,0.68556,0.68576,0.68553,0.68562,1022700003.0
2006-03-06 10:05:00,0.68565,0.68581,0.68565,0.68576,627700007.0
2006-03-06 10:10:00,0.6858,0.68582,0.68566,0.68569,577100006.0
2006-03-06 10:15:00,0.68583,0.68583,0.68564,0.68571,954399984.0
2006-03-06 10:20:00,0.6857,0.68575,0.68541,0.6855,866600015.0
2006-03-06 10:25:00,0.68546,0.68564,0.68542,0.68548,901400003.0
2006-03-06 10:30:00,0.68546,0.68555,0.6854,0.68543,542799999.0
2006-03-06 10:35:00,0.68546,0.68588,0.68541,0.68583,615199995.0
2006-03-06 10:40:00,0.68583,0.68589,0.6857,0.68585,710800004.0
2006-03-06 10:45:00,0.68587,0.68598,0.68566,0.6857,819799994.0
2006-03-06 10:50:00,0.68569,0.68593,0.68557,0.68575,683300008.0
2006-03-06 10:55:00,0.68567,0.68567,0.68545,0.68554,734500004.0
2006-03-06 11:00:00,0.68552,0.68557,0.68538,0.68551,597700009.0
2006-03-06 11:05:00,0.68551,0.6856,0.68547,0.68552,577500003.0
2006-03-06 11:10:00,0.68552,0.68567,0.68552,0.68566,608299993.0
2006-03-06 11:15:00,0.6857,0.68578,0.68557,0.68569,927899995.0
2006-03-06 11:20:00,0.68565,0.68573,0.68555,0.68573,658799996.0
2006-03-06 11:25:00,0.68571,0.68571,0.68554,0.68557,839699993.0
2006-03-06 11:30:00,0.68562,0.68575,0.68551,0.68575,673300002.0
2006-03-06 11:35:00,0.68581,0.68582,0.68563,0.68567,913899988.0
2006-03-06 11:40:00,0.68569,0.68569,0.68545,0.68545,475600005.0
2006-03-06 11:45:00,0.68544,0.68554,0.6853,0.68552,869700003.0
2006-03-06 11:50:00,0.68545,0.68563,0.68537,0.68554,842300003.0
2006-03-06 11:55:00,0.68558,0.68568,0.68548,0.68567,698700002.0
2006-03-06 12:00:00,0.68562,0.68586,0.68558,0.68585,1077500006.0
2006-03-06 12:05:00,0.68583,0.68594,0.6858,0.68588,853100001.0
2006-03-06 12:10:00,0.68583,0.68591,0.6857,0.68587,552499995.0
2006-03-06 12:15:00,0.68585,0.68603,0.68584,0.68592,886099988.0
2006-03-06 12:20:00,0.68592,0.68594,0.68581,0.68582,724900006.0
2006-03-06 12:25:00,0.68578,0.68592,0.68557,0.6859,669999997.0
2006-03-06 12:30:00,0.68585,0.68627,0.68584,0.68603,790100000.0
2006-03-06 12:35:00,0.68599,0.68614,0.68589,0.68599,437200005.0
2006-03-06 12:40:00,0.6859,0.6859,0.68561,0.68573,824000004.0
2006-03-06 12:45:00,0.68577,0.68582,0.68554,0.68557,696100002.0
2006-03-06 12:50:00,0.68556,0.6856,0.68536,0.6854,785899995.0
2006-03-06 12:55:00,0.6854,0.68546,0.68528,0.68528,550900001.0
2006-03-06 13:00:00,0.68527,0.68545,0.68521,0.68545,831599992.0
2006-03-06 13:05:00,0.68543,0.68556,0.68531,0.68554,684899997.0
2006-03-06 13:10:00,0.6855,0.6857,0.68531,0.68535,807700000.0
2006-03-06 13:15:00,0.68528,0.68539,0.68523,0.68532,942700000.0
2006-03-06 13:20:00,0.68533,0.68542,0.68526,0.68542,480799996.0
2006-03-06 13:25:00,0.68539,0.6854,0.68526,0.68535,924000006.0
2006-03-06 13:30:00,0.68537,0.68546,0.68529,0.68538,496799998.0
2006-03-06 13:35:00,0.68533,0.68556,0.68531,0.68552,709300001.0
2006-03-06 13:40:00,0.68549,0.68563,0.6854,0.68558,803100005.0
2006-03-06 13:45:00,0.68555,0.6856,0.68543,0.68552,603400004.0
2006-03-06 13:50:00,0.6855,0.68559,0.68538,0.68543,702299991.0
2006-03-06 13:55:00,0.68544,0.68555,0.68526,0.68527,572799999.0
2006-03-06 14:00:00,0.68529,0.68541,0.68519,0.68524,607399995.0
2006-03-06 14:05:00,0.6852,0.68546,0.6852,0.68536,581899998.0
2006-03-06 14:10:00,0.68534,0.68552,0.6852,0.68548,577699997.0
2006-03-06 14:15:00,0.68555,0.68563,0.68549,0.6855,532799999.0
2006-03-06 14:20:00,0.68543,0.68552,0.68537,0.68549,747899996.0
2006-03-06 14:25:00,0.6855,0.68573,0.68545,0.68557,688800007.0
2006-03-06 14:30:00,0.68557,0.68563,0.68544,0.6855,599300001.0
2006-03-06 14:35:00,0.68552,0.68567,0.68549,0.68553,1122999997.0
2006-03-06 14:40:00,0.68551,0.68558,0.68541,0.68544,795900004.0
2006-03-06 14:45:00,0.68545,0.6855,0.68524,0.68532,639000004.0
2006-03-06 14:50:00,0.68529,0.68543,0.68525,0.68537,668000004.0
2006-03-06 14:55:00,0.68544,0.68548,0.68523,0.68527,761999998.0
2006-03-06 15:00:00,0.68524,0.68528,0.68517,0.68525,819599997.0
2006-03-06 15:05:00,0.68524,0.68535,0.68511,0.6852,913999999.0
2006-03-06 15:10:00,0.68522,0.68541,0.6851,0.68539,559900003.0
2006-03-06 15:15:00,0.68541,0.68548,0.6853,0.68539,680600003.0
2006-03-06 15:20:00,0.6854,0.68553,0.68528,0.68533,925200000.0
2006-03-06 15:25:00,0.68532,0.68537,0.68511,0.68512,539099996.0
2006-03-06 15:30:00,0.68512,0.68527,0.68507,0.6851,629799999.0
2006-03-06 15:35:00,0.68515,0.68526,0.6851,0.68518,541500000.0
2006-03-06 15:40:00,0.68522,0.68541,0.68514,0.68532,976700009.0
2006-03-06 15:45:00,0.68528,0.68548,0.68523,0.68532,841600001.0
2006-03-06 15:50:00,0.68531,0.68547,0.6853,0.68533,592700007.0
2006-03-06 15:55:00,0.68534,0.68551,0.6853,0.68539,721599996.0
2006-03-06 16:00:00,0.68541,0.68551,0.68527,0.68535,635499996.0
2006-03-06 16:05:00,0.68535,0.68551,0.68526,0.68533,674299998.0
2006-03-06 16:10:00,0.68533,0.68539,0.68529,0.6853,536399992.0
2006-03-06 16:15:00,0.68531,0.68536,0.68519,0.68529,585700002.0
2006-03-06 16:20:00,0.68524,0.68535,0.68521,0.6853,670600006.0
2006-03-06 16:25:00,0.68531,0.68538,0.68521,0.68534,903000001.0
2006-03-06 16:30:00,0.68531,0.6854,0.68526,0.68535,711600001.0
2006-03-06 16:35:00,0.68542,0.6855,0.68536,0.68543,580300008.0
2006-03-06 16:40:00,0.68541,0.68552,0.68533,0.68549,740500002.0
2006-03-06 16:45:00,0.68542,0.68591,0.68516,0.68585,884099996.0
2006-03-06 16:50:00,0.68588,0.68605,0.6858,0.68603,931799982.0
2006-03-06 16:55:00,0.68607,0.68634,0.68593,0.68623,704900001.0
2006-03-06 17:00:00,0.68625,0.68661,0.68623,0.68637,1181399998.0
2006-03-06 17:05:00,0.68635,0.68636,0.6861,0.6863,830899988.0
2006-03-06 17:10:00,0.68636,0.68637,0.68618,0.68627,586500003.0
2006-03-06 17:15:00,0.68624,0.68633,0.68601,0.68601,854200010.0
2006-03-06 17:20:00,0.68611,0.68614,0.68602,0.68608,984899992.0
2006-03-06 17:25:00,0.68607,0.68625,0.68607,0.68625,636800003.0
2006-03-06 17:30:00,0.68623,0.68627,0.68612,0.68612,1150900002.0
2006-03-06 17:35:00,0.68615,0.68625,0.68611,0.68612,771399998.0
2006-03-06 17:40:00,0.6861,0.68631,0.68609,0.68631,586900004.0
2006-03-06 17:45:00,0.68632,0.68637,0.68623,0.68629,668400007.0
2006-03-06 17:50:00,0.68631,0.68631,0.68615,0.68625,389400000.0
2006-03-06 17:55:00,0.68614,0.68614,0.68562,0.68562,814500003.0
2006-03-06 18:00:00,0.6856,0.68585,0.68557,0.68582,4815199998.0
2006-03-06 18:05:00,0.68578,0.6859,0.68565,0.68573,7092300000.0
2006-03-06 18:10:00,0.68575,0.68598,0.68569,0.6859,5926099988.0
2006-03-06 18:15:00,0.6858,0.6859,0.68574,0.68578,3244099993.0
2006-03-06 18:20:00,0.68581,0.68605,0.68575,0.68584,4779099973.0
2006-03-06 18:25:00,0.68585,0.68593,0.68563,0.68575,4186400019.0
2006-03-06 18:30:00,0.68576,0.68593,0.68573,0.68578,3827499994.0
2006-03-06 18:35:00,0.68583,0.686,0.68582,0.68598,2021399994.0
2006-03-06 18:40:00,0.686,0.68607,0.68588,0.68598,2483199995.0
2006-03-06 18:45:00,0.686,0.68616,0.68591,0.68609,1449399998.0
2006-03-06 18:50:00,0.68609,0.68617,0.68601,0.68612,1915299992.0
2006-03-06 18:55:00,0.68607,0.68624,0.68595,0.68595,2816600006.0
2006-03-06 19:00:00,0.68595,0.68605,0.68581,0.68586,2095699982.0
2006-03-06 19:05:00,0.68582,0.68606,0.68574,0.68603,3056199994.0
2006-03-06 19:10:00,0.68603,0.68609,0.68587,0.68593,1233400003.0
2006-03-06 19:15:00,0.68592,0.68598,0.68583,0.68595,1805299993.0
2006-03-06 19:20:00,0.68591,0.68603,0.68587,0.68603,1591300013.0
2006-03-06 19:25:00,0.68604,0.68625,0.68593,0.68625,2059799999.0
2006-03-06 19:30:00,0.68625,0.68639,0.68614,0.68633,2625100005.0
2006-03-06 19:35:00,0.68636,0.68645,0.68626,0.6864,2523400001.0
2006-03-06 19:40:00,0.68637,0.68648,0.68628,0.68638,2070900002.0
2006-03-06 19:45:00,0.68642,0.68649,0.68617,0.68628,895299987.0
2006-03-06 19:50:00,0.68629,0.68639,0.68619,0.68633,1208200002.0
2006-03-06 19:55:00,0.68636,0.68644,0.6862,0.68636,1348000014.0
2006-03-06 20:00:00,0.68641,0.68641,0.6861,0.68615,940100005.0
2006-03-06 20:05:00,0.68617,0.6863,0.68608,0.6863,1175599997.0
2006-03-06 20:10:00,0.68635,0.68667,0.68635,0.68643,2205400005.0
2006-03-06 20:15:00,0.68648,0.68656,0.68633,0.68633,2305799999.0
2006-03-06 20:20:00,0.68634,0.68641,0.68626,0.68629,1558200007.0
2006-03-06 20:25:00,0.68625,0.68637,0.68625,0.68632,2922900004.0
2006-03-06 20:30:00,0.68633,0.68653,0.6863,0.68637,4744700015.0
2006-03-06 20:35:00,0.68639,0.68639,0.68614,0.6862,2587599998.0
2006-03-06 20:40:00,0.6862,0.68637,0.68616,0.68633,2203099991.0
2006-03-06 20:45:00,0.68633,0.68642,0.68623,0.68635,2435499994.0
2006-03-06 20:50:00,0.68635,0.68639,0.68627,0.68635,3952499992.0
2006-03-06 20:55:00,0.68637,0.68653,0.68631,0.68639,5375100003.0
2006-03-06 21:00:00,0.68643,0.68653,0.68634,0.68634,5024800003.0
2006-03-06 21:05:00,0.6863,0.68648,0.68625,0.68645,2117500004.0
2006-03-06 21:10:00,0.68646,0.68648,0.68632,0.68641,1329499996.0
2006-03-06 21:15:00,0.68643,0.68651,0.68639,0.6864,1869199999.0
2006-03-06 21:20:00,0.68645,0.68657,0.6864,0.6865,2494799999.0
2006-03-06 21:25:00,0.68649,0.6866,0.6864,0.68648,880799998.0
2006-03-06 21:30:00,0.68643,0.68666,0.68643,0.68663,2357799993.0
2006-03-06 21:35:00,0.68666,0.6868,0.68664,0.68668,925899997.0
2006-03-06 21:40:00,0.68661,0.68672,0.6866,0.68662,1336799990.0
2006-03-06 21:45:00,0.68661,0.68662,0.68649,0.68655,937199997.0
2006-03-06 21:50:00,0.68653,0.68667,0.68647,0.68667,884999997.0
2006-03-06 21:55:00,0.68666,0.68707,0.68666,0.68705,1093099997.0
2006-03-06 22:00:00,0.68707,0.68713,0.68697,0.68708,1555100006.0
2006-03-06 22:05:00,0.68705,0.6871,0.68696,0.687,833299994.0
2006-03-06 22:10:00,0.687,0.68708,0.68692,0.68693,847200006.0
2006-03-06 22:15:00,0.68692,0.68703,0.68682,0.68682,1785799993.0
2006-03-06 22:20:00,0.68686,0.68694,0.68674,0.68674,1533499995.0
2006-03-06 22:25:00,0.68671,0.68684,0.6867,0.68679,1225700001.0
2006-03-06 22:30:00,0.68685,0.68693,0.68673,0.68675,896999994.0
2006-03-06 22:35:00,0.68675,0.6868,0.68667,0.68671,884299999.0
2006-03-06 22:40:00,0.6867,0.68675,0.68661,0.68671,961800006.0
2006-03-06 22:45:00,0.68675,0.68687,0.68662,0.68675,1094100009.0
2006-03-06 22:50:00,0.6868,0.68688,0.68675,0.68678,631800001.0
2006-03-06 22:55:00,0.68677,0.68689,0.68663,0.68663,983400007.0
2006-03-06 23:00:00,0.6865,0.68688,0.6865,0.68683,798799998.0
2006-03-06 23:05:00,0.68684,0.68693,0.68669,0.68682,881799995.0
2006-03-06 23:10:00,0.68679,0.68682,0.68664,0.68668,581900006.0
2006-03-06 23:15:00,0.68665,0.68669,0.68657,0.68662,642199999.0
2006-03-06 23:20:00,0.68664,0.68673,0.68661,0.68666,645899993.0
2006-03-06 23:25:00,0.68665,0.68673,0.68657,0.68657,628600000.0
2006-03-06 23:30:00,0.6866,0.6867,0.68643,0.68643,642300007.0
2006-03-06 23:35:00,0.68646,0.68664,0.68632,0.6866,618000001.0
2006-03-06 23:40:00,0.68659,0.68659,0.68641,0.68647,722899993.0
2006-03-06 23:45:00,0.68645,0.68657,0.68644,0.68655,820700005.0
2006-03-06 23:50:00,0.68652,0.68655,0.68628,0.68645,635399996.0
2006-03-06 23:55:00,0.6865,0.6865,0.68599,0.6863,768199999.0
2006-03-07 00:00:00,0.68627,0.68671,0.68625,0.68655,861599996.0
2006-03-07 00:05:00,0.68667,0.68673,0.68632,0.68655,997399998.0
2006-03-07 00:10:00,0.68638,0.68666,0.68626,0.68655,897000004.0
2006-03-07 00:15:00,0.68655,0.68669,0.6863,0.68658,549499999.0
2006-03-07 00:20:00,0.6863,0.68664,0.68621,0.68655,951200002.0
2006-03-07 00:25:00,0.68664,0.6867,0.68609,0.68633,539800006.0
2006-03-07 00:30:00,0.68641,0.68642,0.68621,0.68635,402000002.0
2006-03-07 00:35:00,0.6863,0.68648,0.6863,0.6864,382499998.0
2006-03-07 00:40:00,0.68638,0.68661,0.6863,0.68654,736400001.0
2006-03-07 00:45:00,0.68655,0.68661,0.68638,0.68658,597599993.0
2006-03-07 00:50:00,0.6866,0.68671,0.68649,0.68667,776700004.0
2006-03-07 00:55:00,0.6867,0.68675,0.68654,0.68654,685599995.0
2006-03-07 01:00:00,0.68652,0.68658,0.68637,0.68645,607399999.0
2006-03-07 01:05:00,0.68643,0.68649,0.68626,0.68629,569500002.0
2006-03-07 01:10:00,0.68632,0.68644,0.68628,0.68635,803900003.0
2006-03-07 01:15:00,0.6863,0.68642,0.6863,0.68635,436099999.0
2006-03-07 01:20:00,0.68634,0.68634,0.68623,0.68625,603600001.0
2006-03-07 01:25:00,0.68623,0.68635,0.6862,0.68635,567500007.0
2006-03-07 01:30:00,0.68625,0.68638,0.6862,0.68632,468900000.0
2006-03-07 01:35:00,0.68632,0.68639,0.68626,0.68632,549100007.0
2006-03-07 01:40:00,0.68628,0.68645,0.68613,0.68643,863199997.0
2006-03-07 01:45:00,0.68647,0.68656,0.68621,0.68621,592500005.0
2006-03-07 01:50:00,0.68623,0.68653,0.68623,0.68651,701399996.0
2006-03-07 01:55:00,0.68654,0.6866,0.6865,0.68652,651499996.0
2006-03-07 02:00:00,0.68652,0.68676,0.68652,0.68676,693700003.0
2006-03-07 02:05:00,0.68677,0.68687,0.68661,0.68676,825399995.0
2006-03-07 02:10:00,0.68678,0.68683,0.68665,0.68678,544699995.0
2006-03-07 02:15:00,0.68676,0.68682,0.68664,0.68682,674100000.0
2006-03-07 02:20:00,0.68682,0.68687,0.68664,0.68673,668599998.0
2006-03-07 02:25:00,0.68675,0.68677,0.68651,0.68667,621899996.0
2006-03-07 02:30:00,0.68667,0.68674,0.68651,0.68658,746399999.0
2006-03-07 02:35:00,0.68653,0.68667,0.6863,0.68631,723800007.0
2006-03-07 02:40:00,0.68635,0.68643,0.68626,0.6863,742600002.0
2006-03-07 02:45:00,0.68625,0.68626,0.68571,0.68602,703000004.0
2006-03-07 02:50:00,0.686,0.68656,0.686,0.68653,694000003.0
2006-03-07 02:55:00,0.68654,0.6866,0.68623,0.68623,703599997.0
2006-03-07 03:00:00,0.68618,0.68644,0.68618,0.68626,547100006.0
2006-03-07 03:05:00,0.68628,0.68633,0.68613,0.68615,709999994.0
2006-03-07 03:10:00,0.68622,0.68623,0.68609,0.68621,652300001.0
2006-03-07 03:15:00,0.68626,0.68638,0.68619,0.68637,358999993.0
2006-03-07 03:20:00,0.68638,0.68648,0.68624,0.68634,579200000.0
2006-03-07 03:25:00,0.68637,0.68645,0.68627,0.68645,301400002.0
2006-03-07 03:30:00,0.68643,0.6866,0.68632,0.6865,375700006.0
2006-03-07 03:35:00,0.6865,0.68655,0.68637,0.68638,691000000.0
2006-03-07 03:40:00,0.68643,0.68656,0.68639,0.68644,469699998.0
2006-03-07 03:45:00,0.68641,0.68646,0.68635,0.68643,832099997.0
2006-03-07 03:50:00,0.68641,0.68667,0.68641,0.68665,486399999.0
2006-03-07 03:55:00,0.68661,0.68663,0.68647,0.68647,309999996.0
2006-03-07 04:00:00,0.68659,0.68675,0.68659,0.68668,588900006.0
2006-03-07 04:05:00,0.68668,0.68668,0.68654,0.68658,177300002.0
2006-03-07 04:10:00,0.68657,0.68668,0.6865,0.68657,496699999.0
2006-03-07 04:15:00,0.68664,0.68672,0.68653,0.68656,820000007.0
2006-03-07 04:20:00,0.68656,0.68665,0.6865,0.68655,604600004.0
2006-03-07 04:25:00,0.68655,0.68662,0.68647,0.6866,495500006.0
2006-03-07 04:30:00,0.68658,0.68663,0.68652,0.68653,606899999.0
2006-03-07 04:35:00,0.68653,0.68662,0.68643,0.6865,675700003.0
2006-03-07 04:40:00,0.68652,0.68664,0.68641,0.68654,895099996.0
2006-03-07 04:45:00,0.68645,0.68667,0.68643,0.68657,497900001.0
2006-03-07 04:50:00,0.68651,0.68654,0.68633,0.68635,621399996.0
2006-03-07 04:55:00,0.68634,0.68642,0.68617,0.68622,638600008.0
2006-03-07 05:00:00,0.68622,0.68639,0.6862,0.68632,576599998.0
2006-03-07 05:05:00,0.68634,0.68653,0.6863,0.68642,474800004.0
2006-03-07 05:10:00,0.68635,0.68637,0.68625,0.68628,686599987.0
2006-03-07 05:15:00,0.68628,0.68633,0.68625,0.6863,319799996.0
2006-03-07 05:20:00,0.68628,0.68628,0.68615,0.68615,492500007.0
2006-03-07 05:25:00,0.6862,0.68624,0.6861,0.68613,352800004.0
2006-03-07 05:30:00,0.68613,0.68629,0.6861,0.68621,632399998.0
2006-03-07 05:35:00,0.68625,0.68631,0.68622,0.68622,310199997.0
2006-03-07 05:40:00,0.68627,0.68627,0.68622,0.68625,288800002.0
2006-03-07 05:45:00,0.68624,0.68628,0.68613,0.6862,499299999.0
2006-03-07 05:50:00,0.68629,0.6863,0.68616,0.68623,581999994.0
2006-03-07 05:55:00,0.68624,0.68631,0.68617,0.68625,301300002.0
2006-03-07 06:00:00,0.68627,0.68639,0.68627,0.68632,423700000.0
2006-03-07 06:05:00,0.68634,0.6864,0.6863,0.68635,485800002.0
2006-03-07 06:10:00,0.68632,0.68639,0.68627,0.68635,453300004.0
2006-03-07 06:15:00,0.68632,0.68638,0.6863,0.68637,451800006.0
2006-03-07 06:20:00,0.68632,0.68635,0.68621,0.68629,393099995.0
2006-03-07 06:25:00,0.68636,0.68638,0.68623,0.68627,724899997.0
2006-03-07 06:30:00,0.68625,0.68636,0.68624,0.6863,548900000.0
2006-03-07 06:35:00,0.68629,0.68632,0.68616,0.6862,439000005.0
2006-03-07 06:40:00,0.68624,0.68624,0.6861,0.6861,486700007.0
2006-03-07 06:45:00,0.68619,0.68619,0.68601,0.68601,560199990.0
2006-03-07 06:50:00,0.68594,0.68603,0.68515,0.68535,696299999.0
2006-03-07 06:55:00,0.68539,0.68547,0.68473,0.68489,802699996.0
2006-03-07 07:00:00,0.68491,0.68526,0.68484,0.68514,982300001.0
2006-03-07 07:05:00,0.68513,0.68534,0.68495,0.6853,629199995.0
2006-03-07 07:10:00,0.68529,0.68535,0.68505,0.68512,740399992.0
2006-03-07 07:15:00,0.68513,0.68525,0.6851,0.68515,438800002.0
2006-03-07 07:20:00,0.68516,0.68528,0.68509,0.68522,829100005.0
2006-03-07 07:25:00,0.68518,0.68539,0.68507,0.68507,696600006.0
2006-03-07 07:30:00,0.68506,0.68527,0.68497,0.68517,848900013.0
2006-03-07 07:35:00,0.68511,0.68511,0.68498,0.68502,649599998.0
2006-03-07 07:40:00,0.68504,0.68512,0.68501,0.6851,637999995.0
2006-03-07 07:45:00,0.68508,0.68512,0.68505,0.68508,412499996.0
2006-03-07 07:50:00,0.6851,0.68518,0.68505,0.68516,362499994.0
2006-03-07 07:55:00,0.68518,0.68518,0.68507,0.68517,395000003.0
2006-03-07 08:00:00,0.6851,0.6852,0.68505,0.68517,647899996.0
2006-03-07 08:05:00,0.68517,0.68537,0.68514,0.68525,597799995.0
2006-03-07 08:10:00,0.68525,0.68538,0.68522,0.68538,523100004.0
2006-03-07 08:15:00,0.68536,0.68545,0.68528,0.68535,574299996.0
2006-03-07 08:20:00,0.68534,0.68541,0.68519,0.68535,759800004.0
2006-03-07 08:25:00,0.68527,0.68533,0.68522,0.68532,894700009.0
2006-03-07 08:30:00,0.68533,0.68538,0.68526,0.68535,676900006.0
2006-03-07 08:35:00,0.68531,0.68539,0.68527,0.68535,539400003.0
2006-03-07 08:40:00,0.68528,0.68538,0.68521,0.68534,515600001.0
2006-03-07 08:45:00,0.68532,0.68543,0.68531,0.6854,877500003.0
2006-03-07 08:50:00,0.68539,0.68545,0.68532,0.68542,525599996.0
2006-03-07 08:55:00,0.68544,0.68551,0.68535,0.68546,620999990.0
2006-03-07 09:00:00,0.68547,0.68571,0.68545,0.68564,662000004.0
2006-03-07 09:05:00,0.68563,0.68568,0.68541,0.68549,1094399997.0
2006-03-07 09:10:00,0.68552,0.68561,0.68541,0.68545,530599999.0
2006-03-07 09:15:00,0.68548,0.68571,0.68546,0.68557,571299996.0
2006-03-07 09:20:00,0.68555,0.6856,0.68518,0.68521,465200002.0
2006-03-07 09:25:00,0.68525,0.68551,0.68522,0.6855,930400006.0
2006-03-07 09:30:00,0.68552,0.68553,0.68526,0.68534,487300002.0
2006-03-07 09:35:00,0.68537,0.68538,0.6852,0.68533,791199995.0
2006-03-07 09:40:00,0.68539,0.68561,0.68539,0.68557,873999999.0
2006-03-07 09:45:00,0.68562,0.68562,0.68496,0.68496,603099997.0
2006-03-07 09:50:00,0.68497,0.68514,0.68495,0.68511,738200000.0
2006-03-07 09:55:00,0.68504,0.68522,0.68502,0.68502,794900001.0
2006-03-07 10:00:00,0.685,0.68519,0.68495,0.68512,945399993.0
2006-03-07 10:05:00,0.68509,0.68527,0.68507,0.68527,760500003.0
2006-03-07 10:10:00,0.68528,0.68532,0.68519,0.68528,553699996.0
2006-03-07 10:15:00,0.68534,0.68537,0.68515,0.68524,818199984.0
2006-03-07 10:20:00,0.68525,0.6854,0.68519,0.68534,846500003.0
2006-03-07 10:25:00,0.68531,0.68571,0.68531,0.68542,989999990.0
2006-03-07 10:30:00,0.68544,0.68544,0.68511,0.68521,605000001.0
2006-03-07 10:35:00,0.68524,0.6856,0.68513,0.68555,711999998.0
2006-03-07 10:40:00,0.68559,0.68567,0.68547,0.68553,803599995.0
2006-03-07 10:45:00,0.68551,0.68552,0.68523,0.68529,817199992.0
2006-03-07 10:50:00,0.68533,0.68549,0.68528,0.6854,570300003.0
2006-03-07 10:55:00,0.68541,0.68548,0.68526,0.68532,831700006.0
2006-03-07 11:00:00,0.68528,0.68534,0.68511,0.68518,603400001.0
2006-03-07 11:05:00,0.68509,0.68535,0.68503,0.68535,815100000.0
2006-03-07 11:10:00,0.68531,0.68554,0.68531,0.68533,666000002.0
2006-03-07 11:15:00,0.68539,0.68558,0.68528,0.68555,916999992.0
2006-03-07 11:20:00,0.68556,0.68556,0.68524,0.68535,741699996.0
2006-03-07 11:25:00,0.68533,0.68561,0.68532,0.68549,782799996.0
2006-03-07 11:30:00,0.68555,0.68562,0.68509,0.68525,803199999.0
2006-03-07 11:35:00,0.68524,0.68541,0.68522,0.68541,716500003.0
2006-03-07 11:40:00,0.68545,0.68545,0.68526,0.68544,828500002.0
2006-03-07 11:45:00,0.6855,0.68563,0.6854,0.68563,688900000.0
2006-03-07 11:50:00,0.68557,0.68579,0.68552,0.6856,816600005.0
2006-03-07 11:55:00,0.68568,0.68575,0.68557,0.68575,871799996.0
2006-03-07 12:00:00,0.6857,0.68575,0.68549,0.68557,595200002.0
2006-03-07 12:05:00,0.68559,0.6859,0.68559,0.68582,710500007.0
2006-03-07 12:10:00,0.68578,0.68581,0.68565,0.68577,737699999.0
2006-03-07 12:15:00,0.68576,0.686,0.68559,0.68596,722699990.0
2006-03-07 12:20:00,0.68586,0.68589,0.68572,0.68585,723900009.0
2006-03-07 12:25:00,0.68592,0.68603,0.68579,0.68596,699499995.0
2006-03-07 12:30:00,0.6859,0.68634,0.68588,0.68627,533400008.0
2006-03-07 12:35:00,0.68629,0.6863,0.68571,0.6858,896899997.0
2006-03-07 12:40:00,0.68578,0.68581,0.68562,0.68573,688200000.0
2006-03-07 12:45:00,0.68573,0.68578,0.68557,0.6856,653499999.0
2006-03-07 12:50:00,0.68562,0.68587,0.68555,0.68587,844200002.0
2006-03-07 12:55:00,0.68592,0.68604,0.68568,0.68573,718499999.0
2006-03-07 13:00:00,0.68579,0.68587,0.6857,0.68585,789600000.0
2006-03-07 13:05:00,0.68583,0.686,0.68581,0.686,734699999.0
2006-03-07 13:10:00,0.68594,0.68596,0.6858,0.68585,565399996.0
2006-03-07 13:15:00,0.68582,0.68592,0.68575,0.68585,866400001.0
2006-03-07 13:20:00,0.68583,0.68585,0.68564,0.68569,671899999.0
2006-03-07 13:25:00,0.68567,0.68585,0.68562,0.68563,751900002.0
2006-03-07 13:30:00,0.68566,0.68576,0.68558,0.68574,575500000.0
2006-03-07 13:35:00,0.68577,0.6858,0.68556,0.68557,629199998.0
2006-03-07 13:40:00,0.68566,0.68572,0.68554,0.68564,694200005.0
2006-03-07 13:45:00,0.68564,0.68579,0.68555,0.68577,779899996.0
2006-03-07 13:50:00,0.68575,0.68585,0.68553,0.68566,778200008.0
2006-03-07 13:55:00,0.68565,0.68565,0.68543,0.68544,643600007.0
2006-03-07 14:00:00,0.68541,0.68568,0.68541,0.68568,575100002.0
2006-03-07 14:05:00,0.68566,0.68572,0.68552,0.6856,988899996.0
2006-03-07 14:10:00,0.68561,0.68564,0.68545,0.68548,727000005.0
2006-03-07 14:15:00,0.68547,0.68551,0.68535,0.68541,511799998.0
2006-03-07 14:20:00,0.6854,0.68559,0.68538,0.68555,780199999.0
2006-03-07 14:25:00,0.68557,0.68583,0.68552,0.68576,780100002.0
2006-03-07 14:30:00,0.68565,0.68575,0.68553,0.68575,684700005.0
2006-03-07 14:35:00,0.68573,0.68586,0.68566,0.68582,723699997.0
2006-03-07 14:40:00,0.68585,0.68595,0.6858,0.68588,475800004.0
2006-03-07 14:45:00,0.68592,0.68592,0.68584,0.6859,605699994.0
2006-03-07 14:50:00,0.6859,0.68596,0.6857,0.6858,621000000.0
2006-03-07 14:55:00,0.68584,0.68593,0.68575,0.68581,598499998.0
2006-03-07 15:00:00,0.68575,0.68576,0.68563,0.68572,551800003.0
2006-03-07 15:05:00,0.68572,0.6859,0.68569,0.68579,734300011.0
2006-03-07 15:10:00,0.68582,0.68587,0.6857,0.68578,722799999.0
2006-03-07 15:15:00,0.68577,0.68586,0.68566,0.68582,605000009.0
2006-03-07 15:20:00,0.68582,0.68588,0.68551,0.68555,682400001.0
2006-03-07 15:25:00,0.68553,0.68576,0.68551,0.68569,688999998.0
2006-03-07 15:30:00,0.6857,0.68573,0.68554,0.68556,699699991.0
2006-03-07 15:35:00,0.68565,0.68582,0.68563,0.68578,782499994.0
2006-03-07 15:40:00,0.68582,0.68596,0.68571,0.68593,873799999.0
2006-03-07 15:45:00,0.68593,0.68608,0.68588,0.68595,883699996.0
2006-03-07 15:50:00,0.68593,0.68604,0.68579,0.68581,662200006.0
2006-03-07 15:55:00,0.68581,0.68605,0.68581,0.68593,984199993.0
2006-03-07 16:00:00,0.68593,0.68595,0.68557,0.68574,774300003.0
2006-03-07 16:05:00,0.68572,0.68582,0.68537,0.68575,742700006.0
2006-03-07 16:10:00,0.68577,0.68581,0.68559,0.68565,826099992.0
2006-03-07 16:15:00,0.68568,0.68592,0.68568,0.68582,829900005.0
2006-03-07 16:20:00,0.68578,0.68578,0.68552,0.68554,601500001.0
2006-03-07 16:25:00,0.6855,0.68562,0.68541,0.6855,722000005.0
2006-03-07 16:30:00,0.68552,0.68558,0.68541,0.68545,748799995.0
2006-03-07 16:35:00,0.68547,0.68558,0.68536,0.68553,623200000.0
2006-03-07 16:40:00,0.68547,0.68558,0.68536,0.68545,663300004.0
2006-03-07 16:45:00,0.6854,0.68568,0.6854,0.68557,690500011.0
2006-03-07 16:50:00,0.68562,0.68589,0.68562,0.68586,717600003.0
2006-03-07 16:55:00,0.68583,0.68583,0.68562,0.68573,724799999.0
2006-03-07 17:00:00,0.68574,0.68587,0.68567,0.68578,712900001.0
2006-03-07 17:05:00,0.68574,0.68588,0.68553,0.68553,882000003.0
2006-03-07 17:10:00,0.68556,0.68559,0.68529,0.68543,638399989.0
2006-03-07 17:15:00,0.68544,0.68557,0.68538,0.68538,736800009.0
2006-03-07 17:20:00,0.68542,0.6855,0.68522,0.68543,854100000.0
2006-03-07 17:25:00,0.68538,0.68539,0.6851,0.6852,661399999.0
2006-03-07 17:30:00,0.68522,0.68539,0.68515,0.68525,619199996.0
2006-03-07 17:35:00,0.6853,0.68532,0.68503,0.6853,888600000.0
2006-03-07 17:40:00,0.68529,0.68537,0.68498,0.68505,961900003.0
2006-03-07 17:45:00,0.68508,0.68509,0.68478,0.68485,837499990.0
2006-03-07 17:50:00,0.68479,0.68493,0.68476,0.68486,663200001.0
2006-03-07 17:55:00,0.68479,0.68485,0.68465,0.6848,726300003.0
2006-03-07 18:00:00,0.68481,0.68489,0.68466,0.68476,5490500002.0
2006-03-07 18:05:00,0.68465,0.68465,0.6844,0.68446,4522900012.0
2006-03-07 18:10:00,0.68447,0.68458,0.68424,0.68438,5399600015.0
2006-03-07 18:15:00,0.68438,0.68462,0.68437,0.68453,5888099992.0
2006-03-07 18:20:00,0.68451,0.68455,0.68434,0.68446,4939500017.0
2006-03-07 18:25:00,0.68451,0.68463,0.68446,0.68451,3837900018.0
2006-03-07 18:30:00,0.68449,0.68452,0.68414,0.6842,3644899996.0
2006-03-07 18:35:00,0.68419,0.68429,0.6841,0.6841,1797800010.0
2006-03-07 18:40:00,0.6841,0.68441,0.68409,0.68441,2619299986.0
2006-03-07 18:45:00,0.68443,0.6845,0.68425,0.68439,1446100010.0
2006-03-07 18:50:00,0.68436,0.6847,0.68432,0.68463,1719399997.0
2006-03-07 18:55:00,0.68459,0.68482,0.68455,0.68455,2691399990.0
2006-03-07 19:00:00,0.68455,0.6847,0.68445,0.68446,1818899999.0
2006-03-07 19:05:00,0.68443,0.68473,0.68442,0.68473,2943600008.0
2006-03-07 19:10:00,0.68473,0.68473,0.6845,0.68458,1098999995.0
2006-03-07 19:15:00,0.68455,0.68455,0.68431,0.68453,1684600004.0
2006-03-07 19:20:00,0.68451,0.68455,0.68431,0.68453,1369100005.0
2006-03-07 19:25:00,0.68451,0.68453,0.6844,0.68447,2246600004.0
2006-03-07 19:30:00,0.68445,0.68453,0.68436,0.6844,2409299991.0
2006-03-07 19:35:00,0.68441,0.68452,0.68428,0.68432,2538899990.0
2006-03-07 19:40:00,0.68427,0.68439,0.68421,0.68433,2405100011.0
2006-03-07 19:45:00,0.68437,0.6845,0.68428,0.6845,1090399999.0
2006-03-07 19:50:00,0.6845,0.68468,0.68447,0.68468,1225700001.0
2006-03-07 19:55:00,0.68471,0.68471,0.68441,0.6845,1606999999.0
2006-03-07 20:00:00,0.68458,0.68461,0.68452,0.6846,926900004.0
2006-03-07 20:05:00,0.6846,0.6846,0.68446,0.68447,1337299995.0
2006-03-07 20:10:00,0.68443,0.68458,0.68441,0.68457,1842599995.0
2006-03-07 20:15:00,0.6846,0.68461,0.68452,0.68455,2124999996.0
2006-03-07 20:20:00,0.68458,0.68458,0.6844,0.6844,1577199999.0
2006-03-07 20:25:00,0.68439,0.68448,0.68425,0.68427,2855999990.0
2006-03-07 20:30:00,0.68428,0.68436,0.68415,0.68417,4916899997.0
2006-03-07 20:35:00,0.68419,0.68425,0.68411,0.6842,2825199990.0
2006-03-07 20:40:00,0.6842,0.68426,0.68413,0.68419,2482499999.0
2006-03-07 20:45:00,0.68417,0.68423,0.68406,0.6842,2390300019.0
2006-03-07 20:50:00,0.68421,0.68429,0.6841,0.68415,3424499983.0
2006-03-07 20:55:00,0.68414,0.68417,0.6839,0.68391,4947599991.0
2006-03-07 21:00:00,0.68396,0.68416,0.68396,0.68403,4586699997.0
2006-03-07 21:05:00,0.684,0.68407,0.68392,0.68403,1925600003.0
2006-03-07 21:10:00,0.68406,0.68415,0.68397,0.68411,1431499999.0
2006-03-07 21:15:00,0.6841,0.68419,0.68402,0.6841,1432899999.0
2006-03-07 21:20:00,0.68415,0.68424,0.68412,0.68415,2172499998.0
2006-03-07 21:25:00,0.68415,0.68423,0.68413,0.68419,767499998.0
2006-03-07 21:30:00,0.68418,0.68425,0.68414,0.68417,2030700017.0
2006-03-07 21:35:00,0.6842,0.68426,0.68405,0.68419,931600006.0
2006-03-07 21:40:00,0.68415,0.68429,0.68411,0.68425,1196200006.0
2006-03-07 21:45:00,0.68429,0.68429,0.6842,0.68425,959499993.0
2006-03-07 21:50:00,0.68424,0.68431,0.6842,0.68423,984699992.0
2006-03-07 21:55:00,0.68424,0.6846,0.68424,0.6846,1322800004.0
2006-03-07 22:00:00,0.68458,0.68461,0.6844,0.68453,1259100004.0
2006-03-07 22:05:00,0.68451,0.68459,0.68441,0.68448,998300008.0
2006-03-07 22:10:00,0.68446,0.68457,0.68442,0.68449,1113900002.0
2006-03-07 22:15:00,0.68451,0.68458,0.68445,0.68452,1412699997.0
2006-03-07 22:20:00,0.68453,0.68458,0.68441,0.68443,1706699985.0
2006-03-07 22:25:00,0.6844,0.68447,0.6844,0.6844,1385100006.0
2006-03-07 22:30:00,0.68444,0.68453,0.68439,0.68441,954600006.0
2006-03-07 22:35:00,0.6844,0.68447,0.68433,0.68437,956200013.0
2006-03-07 22:40:00,0.68434,0.68439,0.68426,0.68426,1088099999.0
2006-03-07 22:45:00,0.68434,0.68435,0.68421,0.68424,906800005.0
2006-03-07 22:50:00,0.68429,0.68432,0.68417,0.68418,603599999.0
2006-03-07 22:55:00,0.68422,0.68432,0.68417,0.68417,1143899995.0
2006-03-07 23:00:00,0.68407,0.68438,0.68407,0.68423,407000000.0
2006-03-07 23:05:00,0.68423,0.68438,0.68423,0.68438,806700001.0
2006-03-07 23:10:00,0.68438,0.68446,0.68426,0.68442,667400008.0
2006-03-07 23:15:00,0.6844,0.68447,0.68433,0.6844,513800002.0
2006-03-07 23:20:00,0.68442,0.68461,0.68442,0.68455,856300007.0
2006-03-07 23:25:00,0.68453,0.68463,0.6845,0.68451,656300003.0
2006-03-07 23:30:00,0.68451,0.6846,0.68435,0.68436,725199998.0
2006-03-07 23:35:00,0.68441,0.68454,0.68441,0.68444,834100003.0
2006-03-07 23:40:00,0.68447,0.68448,0.6844,0.68442,340300000.0
2006-03-07 23:45:00,0.68446,0.68459,0.68441,0.68455,704599994.0
2006-03-07 23:50:00,0.6845,0.68461,0.68446,0.68454,521999992.0
2006-03-07 23:55:00,0.68459,0.68459,0.6842,0.6845,573099999.0
2006-03-08 00:00:00,0.68447,0.68483,0.68432,0.6847,971700004.0
2006-03-08 00:05:00,0.68457,0.68487,0.68443,0.68477,938199990.0
2006-03-08 00:10:00,0.68458,0.68488,0.68457,0.68476,953000001.0
2006-03-08 00:15:00,0.68451,0.68496,0.68449,0.68469,783700010.0
2006-03-08 00:20:00,0.68457,0.68486,0.68441,0.68457,888300004.0
2006-03-08 00:25:00,0.68459,0.68469,0.68446,0.68463,657600001.0
2006-03-08 00:30:00,0.68469,0.68471,0.68455,0.68461,479099999.0
2006-03-08 00:35:00,0.68455,0.68476,0.68452,0.6847,497599998.0
2006-03-08 00:40:00,0.68473,0.68482,0.68461,0.68465,398100000.0
2006-03-08 00:45:00,0.68468,0.68492,0.68468,0.68473,842299996.0
2006-03-08 00:50:00,0.68474,0.68492,0.68462,0.68483,446200001.0
2006-03-08 00:55:00,0.68481,0.68495,0.68473,0.68481,604899998.0
2006-03-08 01:00:00,0.68477,0.68487,0.68477,0.68482,561100000.0
2006-03-08 01:05:00,0.68476,0.68492,0.68471,0.68484,732200001.0
2006-03-08 01:10:00,0.68488,0.68501,0.68474,0.68486,832900002.0
2006-03-08 01:15:00,0.68483,0.68483,0.68472,0.6848,418799994.0
2006-03-08 01:20:00,0.68481,0.68488,0.68461,0.68466,567800000.0
2006-03-08 01:25:00,0.68468,0.68468,0.68452,0.68463,479599995.0
2006-03-08 01:30:00,0.68462,0.6848,0.68462,0.68477,374900006.0
2006-03-08 01:35:00,0.68475,0.68487,0.68461,0.68482,666600002.0
2006-03-08 01:40:00,0.68478,0.68483,0.6847,0.68476,443699994.0
2006-03-08 01:45:00,0.6848,0.6848,0.68467,0.6847,483799999.0
2006-03-08 01:50:00,0.6847,0.68475,0.68458,0.68463,391400002.0
2006-03-08 01:55:00,0.68462,0.6847,0.68462,0.68467,648999997.0
2006-03-08 02:00:00,0.68462,0.68469,0.68453,0.68465,789199995.0
2006-03-08 02:05:00,0.68465,0.68469,0.68452,0.68453,750199998.0
2006-03-08 02:10:00,0.68453,0.68474,0.6845,0.68458,603800002.0
2006-03-08 02:15:00,0.68458,0.68467,0.68445,0.68449,756300005.0
2006-03-08 02:20:00,0.68452,0.68461,0.68449,0.68461,730899999.0
2006-03-08 02:25:00,0.68465,0.6847,0.6846,0.68467,778399992.0
2006-03-08 02:30:00,0.68462,0.68468,0.68447,0.6845,430000006.0
2006-03-08 02:35:00,0.6845,0.6847,0.68443,0.68465,565999998.0
2006-03-08 02:40:00,0.68467,0.6847,0.68449,0.68462,673300000.0
2006-03-08 02:45:00,0.68462,0.68467,0.68449,0.68467,701299995.0
2006-03-08 02:50:00,0.68465,0.68465,0.6843,0.6843,804099988.0
2006-03-08 02:55:00,0.68427,0.68439,0.68423,0.68431,552699999.0
2006-03-08 03:00:00,0.68437,0.68445,0.68435,0.68435,577400001.0
2006-03-08 03:05:00,0.68438,0.68443,0.6843,0.6843,868700001.0
2006-03-08 03:10:00,0.68437,0.68449,0.68434,0.68446,677999998.0
2006-03-08 03:15:00,0.68452,0.68453,0.68436,0.68443,579599998.0
2006-03-08 03:20:00,0.68438,0.68448,0.6843,0.68447,475599995.0
2006-03-08 03:25:00,0.68449,0.68459,0.68446,0.6845,505099997.0
2006-03-08 03:30:00,0.68443,0.68455,0.68432,0.68443,559599993.0
2006-03-08 03:35:00,0.68442,0.68468,0.68438,0.68454,661899997.0
2006-03-08 03:40:00,0.68454,0.6846,0.68444,0.68451,627000000.0
2006-03-08 03:45:00,0.68452,0.68461,0.68439,0.68439,398300005.0
2006-03-08 03:50:00,0.68435,0.68452,0.68435,0.68446,384100001.0
2006-03-08 03:55:00,0.68447,0.6846,0.68443,0.6845,929399994.0
2006-03-08 04:00:00,0.68458,0.68458,0.68435,0.68438,639400003.0
2006-03-08 04:05:00,0.68434,0.6844,0.68431,0.68439,335899995.0
2006-03-08 04:10:00,0.68438,0.68447,0.68435,0.68437,611899994.0
2006-03-08 04:15:00,0.68443,0.68456,0.68433,0.68433,487599998.0
2006-03-08 04:20:00,0.68435,0.68445,0.68435,0.68437,395299999.0
2006-03-08 04:25:00,0.68435,0.68436,0.68425,0.68436,455399999.0
2006-03-08 04:30:00,0.68437,0.68439,0.68425,0.68428,628999993.0
2006-03-08 04:35:00,0.6843,0.68432,0.68422,0.68425,483199996.0
2006-03-08 04:40:00,0.68428,0.68428,0.68409,0.68419,639599998.0
2006-03-08 04:45:00,0.68408,0.68428,0.68406,0.68428,552399997.0
2006-03-08 04:50:00,0.68427,0.68432,0.68421,0.68425,410500000.0
2006-03-08 04:55:00,0.68422,0.68428,0.68417,0.68417,444400004.0
2006-03-08 05:00:00,0.68412,0.68416,0.68407,0.68413,627900003.0
2006-03-08 05:05:00,0.68417,0.68422,0.68415,0.6842,566199999.0
2006-03-08 05:10:00,0.68413,0.68423,0.6841,0.6842,565899995.0
2006-03-08 05:15:00,0.68424,0.68436,0.68418,0.68432,668699996.0
2006-03-08 05:20:00,0.68437,0.68465,0.68437,0.68455,485000000.0
2006-03-08 05:25:00,0.6846,0.68476,0.68454,0.68473,533399993.0
2006-03-08 05:30:00,0.68471,0.68481,0.68458,0.68471,756100001.0
2006-03-08 05:35:00,0.68475,0.68481,0.68468,0.68471,786899998.0
2006-03-08 05:40:00,0.68472,0.68482,0.68465,0.68465,671799998.0
2006-03-08 05:45:00,0.68463,0.68468,0.68449,0.6846,584600008.0
2006-03-08 05:50:00,0.68465,0.68472,0.68457,0.68463,561200000.0
2006-03-08 05:55:00,0.68465,0.68465,0.68454,0.68457,497099997.0
2006-03-08 06:00:00,0.68459,0.68463,0.68449,0.6846,664799997.0
2006-03-08 06:05:00,0.68456,0.68462,0.68444,0.68457,979900003.0
2006-03-08 06:10:00,0.68462,0.68475,0.68459,0.6847,588300003.0
2006-03-08 06:15:00,0.68467,0.68473,0.68456,0.68464,631500000.0
2006-03-08 06:20:00,0.6846,0.68467,0.68443,0.68447,610999997.0
2006-03-08 06:25:00,0.68442,0.6847,0.68437,0.68466,519100002.0
2006-03-08 06:30:00,0.68462,0.68471,0.68454,0.68457,521799999.0
2006-03-08 06:35:00,0.68462,0.68467,0.68446,0.68446,485200004.0
2006-03-08 06:40:00,0.68455,0.68462,0.68445,0.68452,467400000.0
2006-03-08 06:45:00,0.6846,0.68475,0.6846,0.68475,749799995.0
2006-03-08 06:50:00,0.68473,0.68476,0.68462,0.68462,402100005.0
2006-03-08 06:55:00,0.68464,0.68471,0.6846,0.68465,488499995.0
2006-03-08 07:00:00,0.68458,0.68458,0.68449,0.68452,428100001.0
2006-03-08 07:05:00,0.68452,0.68458,0.68448,0.68458,604999998.0
2006-03-08 07:10:00,0.68457,0.6846,0.68442,0.68444,455000006.0
2006-03-08 07:15:00,0.68445,0.68453,0.68442,0.68448,566700004.0
2006-03-08 07:20:00,0.68448,0.68463,0.68445,0.68457,629699995.0
2006-03-08 07:25:00,0.6845,0.6845,0.6844,0.68448,225600000.0
2006-03-08 07:30:00,0.68444,0.6845,0.6844,0.6845,660000004.0
2006-03-08 07:35:00,0.6845,0.68459,0.68443,0.68451,769099987.0
2006-03-08 07:40:00,0.68455,0.68459,0.68444,0.68457,784300002.0
2006-03-08 07:45:00,0.68454,0.68457,0.68444,0.68451,408300002.0
2006-03-08 07:50:00,0.68456,0.68469,0.68455,0.68467,453099998.0
2006-03-08 07:55:00,0.68473,0.68488,0.68467,0.68476,754400003.0
2006-03-08 08:00:00,0.6847,0.685,0.68468,0.68492,648600000.0
2006-03-08 08:05:00,0.68491,0.68495,0.68486,0.68492,411200001.0
2006-03-08 08:10:00,0.68492,0.68496,0.68483,0.68495,565199995.0
2006-03-08 08:15:00,0.68491,0.68491,0.68475,0.68483,656899995.0
2006-03-08 08:20:00,0.68475,0.68493,0.68472,0.68493,375100003.0
2006-03-08 08:25:00,0.68488,0.68493,0.6848,0.68482,493600005.0
2006-03-08 08:30:00,0.68482,0.68497,0.68477,0.6849,834000008.0
2006-03-08 08:35:00,0.68494,0.68525,0.68494,0.68523,644100000.0
2006-03-08 08:40:00,0.68515,0.68521,0.68492,0.68502,719600005.0
2006-03-08 08:45:00,0.68493,0.68511,0.68493,0.68507,655799999.0
2006-03-08 08:50:00,0.68507,0.68526,0.68504,0.68512,824400002.0
2006-03-08 08:55:00,0.68517,0.6852,0.68488,0.68493,812099996.0
2006-03-08 09:00:00,0.68493,0.68512,0.68492,0.68512,519399998.0
2006-03-08 09:05:00,0.68515,0.68527,0.68506,0.6852,779599997.0
2006-03-08 09:10:00,0.68519,0.68545,0.68517,0.68532,960099992.0
2006-03-08 09:15:00,0.6853,0.68545,0.68521,0.68537,662099998.0
2006-03-08 09:20:00,0.68535,0.68538,0.68481,0.68485,629600007.0
2006-03-08 09:25:00,0.68485,0.68492,0.68479,0.68487,894600002.0
2006-03-08 09:30:00,0.68489,0.68497,0.68478,0.68483,676200003.0
2006-03-08 09:35:00,0.6848,0.6848,0.68446,0.6845,664699998.0
2006-03-08 09:40:00,0.68452,0.68472,0.68447,0.68467,745399997.0
2006-03-08 09:45:00,0.68465,0.68477,0.68461,0.68477,785100002.0
2006-03-08 09:50:00,0.68478,0.68479,0.68466,0.6847,789899991.0
2006-03-08 09:55:00,0.6846,0.6846,0.68424,0.68441,616099996.0
2006-03-08 10:00:00,0.68438,0.68448,0.68419,0.68448,1110699998.0
2006-03-08 10:05:00,0.68449,0.6846,0.68436,0.68445,599699995.0
2006-03-08 10:10:00,0.6844,0.68453,0.68423,0.68447,699600006.0
2006-03-08 10:15:00,0.68451,0.68455,0.68423,0.68451,679099995.0
2006-03-08 10:20:00,0.68457,0.68478,0.6845,0.68478,575799999.0
2006-03-08 10:25:00,0.68478,0.68481,0.68466,0.68477,664100001.0
2006-03-08 10:30:00,0.68476,0.6849,0.68473,0.6848,764599999.0
2006-03-08 10:35:00,0.6848,0.68492,0.68474,0.68488,623900000.0
2006-03-08 10:40:00,0.68486,0.68512,0.6848,0.68494,716000009.0
2006-03-08 10:45:00,0.68492,0.685,0.6848,0.68488,705499994.0
2006-03-08 10:50:00,0.68485,0.68497,0.68477,0.68488,761600001.0
2006-03-08 10:55:00,0.68488,0.68504,0.68485,0.68492,688500000.0
2006-03-08 11:00:00,0.68483,0.68496,0.6848,0.68493,676200000.0
2006-03-08 11:05:00,0.68485,0.68496,0.6848,0.68486,531699999.0
2006-03-08 11:10:00,0.68483,0.68489,0.68468,0.68472,922800007.0
2006-03-08 11:15:00,0.68475,0.68479,0.68467,0.68478,883000002.0
2006-03-08 11:20:00,0.68475,0.68492,0.68471,0.6849,638800002.0
2006-03-08 11:25:00,0.68488,0.68502,0.68488,0.68492,645300001.0
2006-03-08 11:30:00,0.68499,0.685,0.68481,0.68487,639599998.0
2006-03-08 11:35:00,0.68492,0.68508,0.68492,0.68505,741000007.0
2006-03-08 11:40:00,0.68507,0.6852,0.68498,0.68512,730199999.0
2006-03-08 11:45:00,0.68513,0.68534,0.68505,0.68534,840700003.0
2006-03-08 11:50:00,0.68527,0.68562,0.68527,0.68562,803000001.0
2006-03-08 11:55:00,0.6856,0.68561,0.68543,0.68559,852699996.0
2006-03-08 12:00:00,0.68546,0.68584,0.68545,0.68575,887599994.0
2006-03-08 12:05:00,0.68575,0.68593,0.68564,0.6859,814399998.0
2006-03-08 12:10:00,0.6859,0.68598,0.68582,0.6859,621800003.0
2006-03-08 12:15:00,0.68586,0.68607,0.68584,0.68605,580000000.0
2006-03-08 12:20:00,0.68601,0.68606,0.68591,0.686,979599989.0
2006-03-08 12:25:00,0.68602,0.68608,0.68593,0.68602,710500002.0
2006-03-08 12:30:00,0.686,0.68613,0.6859,0.686,767200001.0
2006-03-08 12:35:00,0.68599,0.6861,0.68588,0.68609,812499996.0
2006-03-08 12:40:00,0.686,0.68604,0.6858,0.6858,814099995.0
2006-03-08 12:45:00,0.68579,0.68589,0.68575,0.68577,734800008.0
2006-03-08 12:50:00,0.68575,0.68585,0.68569,0.68571,863399999.0
2006-03-08 12:55:00,0.68573,0.68578,0.68546,0.68558,725599999.0
2006-03-08 13:00:00,0.68565,0.68568,0.68539,0.68545,719999998.0
2006-03-08 13:05:00,0.68543,0.68546,0.68529,0.68538,859400000.0
2006-03-08 13:10:00,0.68539,0.68558,0.68535,0.68549,849199994.0
2006-03-08 13:15:00,0.6854,0.68554,0.68538,0.68544,522500007.0
2006-03-08 13:20:00,0.68542,0.68555,0.6854,0.6855,576099999.0
2006-03-08 13:25:00,0.68545,0.68554,0.68532,0.68549,823000000.0
2006-03-08 13:30:00,0.68548,0.68557,0.68542,0.68543,607099997.0
2006-03-08 13:35:00,0.68538,0.68546,0.68518,0.68522,772599996.0
2006-03-08 13:40:00,0.68527,0.68543,0.68518,0.68542,787300001.0
2006-03-08 13:45:00,0.68542,0.68547,0.68519,0.68524,830000001.0
2006-03-08 13:50:00,0.68519,0.68535,0.68511,0.68518,798200002.0
2006-03-08 13:55:00,0.68516,0.68526,0.6851,0.68518,745999999.0
2006-03-08 14:00:00,0.68519,0.68523,0.68504,0.68516,796899991.0
2006-03-08 14:05:00,0.68513,0.68534,0.68513,0.68534,642799999.0
2006-03-08 14:10:00,0.68538,0.68544,0.68527,0.68535,566200005.0
2006-03-08 14:15:00,0.68532,0.68545,0.68529,0.68539,487900000.0
2006-03-08 14:20:00,0.68538,0.68548,0.68527,0.68542,581000006.0
2006-03-08 14:25:00,0.68543,0.68554,0.68535,0.68546,907000005.0
2006-03-08 14:30:00,0.68536,0.68543,0.68526,0.68529,548599998.0
2006-03-08 14:35:00,0.68526,0.68537,0.68515,0.68522,928200003.0
2006-03-08 14:40:00,0.68522,0.68536,0.6851,0.6851,671099999.0
2006-03-08 14:45:00,0.6851,0.68513,0.68502,0.6851,627799995.0
2006-03-08 14:50:00,0.68514,0.68535,0.68514,0.68526,633499997.0
2006-03-08 14:55:00,0.68529,0.68548,0.68527,0.68548,854999999.0
2006-03-08 15:00:00,0.68544,0.68557,0.68536,0.68551,816500012.0
2006-03-08 15:05:00,0.68552,0.68562,0.68545,0.68552,610699997.0
2006-03-08 15:10:00,0.68552,0.68594,0.68543,0.68585,635100001.0
2006-03-08 15:15:00,0.68584,0.68599,0.68579,0.68596,584800000.0
2006-03-08 15:20:00,0.68598,0.68598,0.68576,0.68584,637199997.0
2006-03-08 15:25:00,0.6858,0.68599,0.6858,0.68583,791100002.0
2006-03-08 15:30:00,0.68581,0.68589,0.68577,0.68584,951099990.0
2006-03-08 15:35:00,0.68585,0.68602,0.68574,0.68602,855099997.0
2006-03-08 15:40:00,0.68611,0.68615,0.68593,0.686,843199996.0
2006-03-08 15:45:00,0.68602,0.68608,0.68594,0.68598,640500005.0
2006-03-08 15:50:00,0.686,0.68613,0.686,0.68605,769400002.0
2006-03-08 15:55:00,0.68607,0.68621,0.68586,0.68593,761200006.0
2006-03-08 16:00:00,0.68599,0.68618,0.68596,0.68598,636399997.0
2006-03-08 16:05:00,0.68592,0.68596,0.68569,0.68585,746799997.0
2006-03-08 16:10:00,0.6858,0.68582,0.68565,0.68578,561100001.0
2006-03-08 16:15:00,0.68583,0.68588,0.68576,0.68588,734099998.0
2006-03-08 16:20:00,0.68584,0.68589,0.68561,0.68578,707399998.0
2006-03-08 16:25:00,0.68578,0.68588,0.6857,0.68575,827900001.0
2006-03-08 16:30:00,0.68571,0.68581,0.68559,0.68573,772200005.0
2006-03-08 16:35:00,0.68583,0.68595,0.68579,0.68587,444499999.0
2006-03-08 16:40:00,0.68581,0.68595,0.68578,0.68585,751400002.0
2006-03-08 16:45:00,0.68578,0.68595,0.68577,0.68581,657599998.0
2006-03-08 16:50:00,0.68586,0.68593,0.68576,0.68585,646699994.0
2006-03-08 16:55:00,0.68589,0.68596,0.68574,0.68591,882400010.0
2006-03-08 17:00:00,0.6859,0.68605,0.68583,0.68597,840700006.0
2006-03-08 17:05:00,0.68594,0.68615,0.68594,0.68613,920299999.0
2006-03-08 17:10:00,0.68616,0.68655,0.6861,0.68655,781500001.0
2006-03-08 17:15:00,0.68654,0.68666,0.68644,0.6865,910000005.0
2006-03-08 17:20:00,0.68655,0.6866,0.68638,0.68653,717500002.0
2006-03-08 17:25:00,0.68649,0.68672,0.68649,0.68667,656999994.0
2006-03-08 17:30:00,0.68671,0.68678,0.68665,0.68667,801600000.0
2006-03-08 17:35:00,0.68671,0.68677,0.68661,0.68671,571700006.0
2006-03-08 17:40:00,0.68665,0.68688,0.6866,0.68683,669900004.0
2006-03-08 17:45:00,0.6868,0.68687,0.68669,0.6867,728699995.0
2006-03-08 17:50:00,0.68664,0.68729,0.68655,0.68728,789600005.0
2006-03-08 17:55:00,0.68723,0.68726,0.68671,0.68677,812699995.0
2006-03-08 18:00:00,0.68674,0.68678,0.68651,0.68663,5320099996.0
2006-03-08 18:05:00,0.68658,0.68663,0.68645,0.68645,7462200020.0
2006-03-08 18:10:00,0.68648,0.68667,0.68643,0.68654,5773799987.0
2006-03-08 18:15:00,0.6865,0.68666,0.6864,0.68659,4689700033.0
2006-03-08 18:20:00,0.68659,0.68669,0.68652,0.68657,5042400005.0
2006-03-08 18:25:00,0.68656,0.68665,0.68642,0.68664,3787299996.0
2006-03-08 18:30:00,0.68666,0.68674,0.68658,0.68666,3691999986.0
2006-03-08 18:35:00,0.6867,0.6867,0.68654,0.68663,2064999996.0
2006-03-08 18:40:00,0.68663,0.68668,0.68647,0.68648,2614800015.0
2006-03-08 18:45:00,0.68649,0.68659,0.68631,0.6864,1422100007.0
2006-03-08 18:50:00,0.68638,0.68654,0.68629,0.68645,2123200005.0
2006-03-08 18:55:00,0.68642,0.68647,0.68616,0.6862,3243199972.0
2006-03-08 19:00:00,0.68621,0.68641,0.6862,0.68635,1999100003.0
2006-03-08 19:05:00,0.68635,0.68663,0.68635,0.68653,3298199986.0
2006-03-08 19:10:00,0.68653,0.68663,0.6864,0.68661,1362499989.0
2006-03-08 19:15:00,0.68658,0.68676,0.68648,0.68668,1858400010.0
2006-03-08 19:20:00,0.68667,0.68669,0.68657,0.68664,1364100001.0
2006-03-08 19:25:00,0.68663,0.68683,0.68659,0.68677,2674800005.0
2006-03-08 19:30:00,0.68677,0.68679,0.68666,0.68666,2627499987.0
2006-03-08 19:35:00,0.68663,0.68668,0.68649,0.68655,2695800006.0
2006-03-08 19:40:00,0.6865,0.68662,0.68639,0.68656,2058300002.0
2006-03-08 19:45:00,0.6866,0.68672,0.68657,0.68666,722799993.0
2006-03-08 19:50:00,0.68665,0.68674,0.68661,0.68666,1448099996.0
2006-03-08 19:55:00,0.68664,0.68673,0.68658,0.68663,1790700002.0
2006-03-08 20:00:00,0.68667,0.68676,0.68661,0.68669,785499998.0
2006-03-08 20:05:00,0.68668,0.68669,0.68649,0.68666,1181399997.0
2006-03-08 20:10:00,0.68663,0.68671,0.68648,0.68657,2208199996.0
2006-03-08 20:15:00,0.68661,0.68664,0.6865,0.68655,2257500002.0
2006-03-08 20:20:00,0.68658,0.68664,0.68633,0.68637,1507899993.0
2006-03-08 20:25:00,0.68635,0.68658,0.68635,0.68647,3206199985.0
2006-03-08 20:30:00,0.68647,0.68651,0.68634,0.68643,4877800012.0
2006-03-08 20:35:00,0.68643,0.6865,0.68636,0.68639,2602300017.0
2006-03-08 20:40:00,0.6864,0.68662,0.6864,0.68653,2439099991.0
2006-03-08 20:45:00,0.68652,0.6866,0.68641,0.68649,2298999995.0
2006-03-08 20:50:00,0.6865,0.68653,0.68632,0.68644,4100400003.0
2006-03-08 20:55:00,0.68645,0.68651,0.68631,0.68635,4797800001.0
2006-03-08 21:00:00,0.68638,0.68647,0.68631,0.68642,4122699995.0
2006-03-08 21:05:00,0.68643,0.68662,0.68642,0.68652,2215500003.0
2006-03-08 21:10:00,0.68648,0.68661,0.68642,0.68648,1462500002.0
2006-03-08 21:15:00,0.6865,0.68659,0.68645,0.68645,1483299993.0
2006-03-08 21:20:00,0.6865,0.68655,0.68641,0.68645,2551400010.0
2006-03-08 21:25:00,0.68647,0.68659,0.68644,0.68652,886199994.0
2006-03-08 21:30:00,0.68651,0.68669,0.68647,0.68649,1914500005.0
2006-03-08 21:35:00,0.68653,0.68668,0.68653,0.68663,1042000004.0
2006-03-08 21:40:00,0.68657,0.68665,0.68644,0.6865,1348799995.0
2006-03-08 21:45:00,0.68651,0.68655,0.68646,0.68647,1137999994.0
2006-03-08 21:50:00,0.68643,0.68643,0.68601,0.68605,972600002.0
2006-03-08 21:55:00,0.68603,0.68612,0.68588,0.68597,1238900007.0
2006-03-08 22:00:00,0.68595,0.68603,0.68584,0.68592,1751200004.0
2006-03-08 22:05:00,0.6859,0.68614,0.6859,0.6861,1112599996.0
2006-03-08 22:10:00,0.68607,0.68618,0.68603,0.68607,994600005.0
2006-03-08 22:15:00,0.68605,0.68611,0.686,0.68607,1511100007.0
2006-03-08 22:20:00,0.68607,0.68622,0.68603,0.68607,1791400005.0
2006-03-08 22:25:00,0.68605,0.68613,0.68595,0.68595,1091000011.0
2006-03-08 22:30:00,0.68598,0.68605,0.68587,0.68595,948500001.0
2006-03-08 22:35:00,0.68595,0.68611,0.6859,0.68607,932499989.0
2006-03-08 22:40:00,0.68604,0.6861,0.68601,0.68605,1175299990.0
2006-03-08 22:45:00,0.68608,0.68608,0.68588,0.68591,732999993.0
2006-03-08 22:50:00,0.68597,0.68614,0.68595,0.68609,539499998.0
2006-03-08 22:55:00,0.68608,0.6861,0.6859,0.68591,845599994.0
2006-03-08 23:00:00,0.68581,0.68616,0.68581,0.68599,545799996.0
2006-03-08 23:05:00,0.68599,0.68614,0.68599,0.68605,706700002.0
2006-03-08 23:10:00,0.68605,0.68609,0.68594,0.686,533699997.0
2006-03-08 23:15:00,0.686,0.68608,0.68592,0.68593,498899999.0
2006-03-08 23:20:00,0.68593,0.68604,0.68593,0.68598,737400001.0
2006-03-08 23:25:00,0.68593,0.68598,0.68568,0.68577,427399998.0
2006-03-08 23:30:00,0.68575,0.68599,0.68575,0.68592,807400005.0
2006-03-08 23:35:00,0.68593,0.68601,0.68582,0.68599,568599999.0
2006-03-08 23:40:00,0.68595,0.686,0.68587,0.68589,752499998.0
2006-03-08 23:45:00,0.68589,0.68594,0.68582,0.68589,139799998.0
2006-03-08 23:50:00,0.6859,0.68601,0.68576,0.68576,419399998.0
2006-03-08 23:55:00,0.68578,0.68579,0.68547,0.68575,590099996.0
2006-03-09 00:00:00,0.68572,0.68626,0.68547,0.68583,812900002.0
2006-03-09 00:05:00,0.68589,0.68621,0.68532,0.68601,757400000.0
2006-03-09 00:10:00,0.68587,0.6861,0.68558,0.68585,683100005.0
2006-03-09 00:15:00,0.68577,0.68608,0.68556,0.68584,999499996.0
2006-03-09 00:20:00,0.68567,0.6861,0.68558,0.68585,1112500005.0
2006-03-09 00:25:00,0.68587,0.68595,0.68576,0.68578,564399998.0
2006-03-09 00:30:00,0.68585,0.68591,0.6858,0.68586,695000004.0
2006-03-09 00:35:00,0.6858,0.68594,0.68577,0.68594,445999996.0
2006-03-09 00:40:00,0.68602,0.68604,0.68594,0.68598,416700003.0
2006-03-09 00:45:00,0.68601,0.68605,0.68595,0.68595,513599996.0
2006-03-09 00:50:00,0.68596,0.68605,0.68592,0.68602,575000002.0
2006-03-09 00:55:00,0.68605,0.68605,0.68597,0.68605,485700005.0
2006-03-09 01:00:00,0.68606,0.68611,0.686,0.68608,586400008.0
2006-03-09 01:05:00,0.68608,0.68638,0.68605,0.68637,794000001.0
2006-03-09 01:10:00,0.68641,0.68643,0.68634,0.68638,741399995.0
2006-03-09 01:15:00,0.68633,0.68645,0.6863,0.68632,533399997.0
2006-03-09 01:20:00,0.68631,0.68642,0.68627,0.68639,523400001.0
2006-03-09 01:25:00,0.6864,0.68642,0.68627,0.68632,564800007.0
2006-03-09 01:30:00,0.68627,0.6864,0.68627,0.68629,457400007.0
2006-03-09 01:35:00,0.6863,0.6864,0.68627,0.68633,822999996.0
2006-03-09 01:40:00,0.6863,0.68645,0.68629,0.68637,655599997.0
2006-03-09 01:45:00,0.68638,0.68666,0.68633,0.68655,766599998.0
2006-03-09 01:50:00,0.68655,0.6866,0.68636,0.68643,622899998.0
2006-03-09 01:55:00,0.68642,0.68652,0.68638,0.68647,589800003.0
2006-03-09 02:00:00,0.68645,0.6866,0.68643,0.68655,683200002.0
2006-03-09 02:05:00,0.68653,0.68661,0.6864,0.68654,770600002.0
2006-03-09 02:10:00,0.68655,0.68658,0.68648,0.68656,405000004.0
2006-03-09 02:15:00,0.68657,0.68663,0.68642,0.68656,532200000.0
2006-03-09 02:20:00,0.68653,0.68669,0.68649,0.68653,547599994.0
2006-03-09 02:25:00,0.68649,0.6866,0.68645,0.68658,694399999.0
2006-03-09 02:30:00,0.68657,0.68673,0.68649,0.6867,502100005.0
2006-03-09 02:35:00,0.68661,0.68664,0.68653,0.68655,858800013.0
2006-03-09 02:40:00,0.6866,0.68665,0.68656,0.68665,573100001.0
2006-03-09 02:45:00,0.6866,0.68665,0.68653,0.68663,444699998.0
2006-03-09 02:50:00,0.6866,0.68671,0.68657,0.68671,594399994.0
2006-03-09 02:55:00,0.68676,0.68682,0.68668,0.68679,692300000.0
2006-03-09 03:00:00,0.68684,0.68707,0.68684,0.68691,501499999.0
2006-03-09 03:05:00,0.68695,0.68713,0.68693,0.68708,813400002.0
2006-03-09 03:10:00,0.68714,0.68721,0.68702,0.68715,581500001.0
2006-03-09 03:15:00,0.68712,0.68717,0.68703,0.68712,506099994.0
2006-03-09 03:20:00,0.68707,0.68725,0.68697,0.68702,653299994.0
2006-03-09 03:25:00,0.68704,0.68706,0.68658,0.68681,465300007.0
2006-03-09 03:30:00,0.68685,0.68692,0.68663,0.68668,672199997.0
2006-03-09 03:35:00,0.68668,0.68676,0.68664,0.68671,501899997.0
2006-03-09 03:40:00,0.68665,0.68676,0.68656,0.68668,684400002.0
2006-03-09 03:45:00,0.68664,0.68673,0.68664,0.68668,356600000.0
2006-03-09 03:50:00,0.68665,0.68679,0.68665,0.68669,600300003.0
2006-03-09 03:55:00,0.68668,0.68668,0.68653,0.68653,724299995.0
2006-03-09 04:00:00,0.6866,0.68667,0.68655,0.68663,646200006.0
2006-03-09 04:05:00,0.68663,0.68663,0.68652,0.68658,413299998.0
2006-03-09 04:10:00,0.68662,0.68671,0.68655,0.68663,490600003.0
2006-03-09 04:15:00,0.68663,0.68669,0.68652,0.68657,564300005.0
2006-03-09 04:20:00,0.68657,0.68668,0.68657,0.68665,712199998.0
2006-03-09 04:25:00,0.68665,0.6867,0.68654,0.68656,642199995.0
2006-03-09 04:30:00,0.68657,0.68661,0.6865,0.68661,703699993.0
2006-03-09 04:35:00,0.68667,0.68678,0.68662,0.68671,621100008.0
2006-03-09 04:40:00,0.68675,0.6868,0.68667,0.6868,635700011.0
2006-03-09 04:45:00,0.68673,0.68679,0.68669,0.68679,616099997.0
2006-03-09 04:50:00,0.68676,0.68685,0.68667,0.6868,594400004.0
2006-03-09 04:55:00,0.68677,0.68682,0.68671,0.68672,461599999.0
2006-03-09 05:00:00,0.6867,0.68681,0.68666,0.68679,499000002.0
2006-03-09 05:05:00,0.68677,0.68703,0.68677,0.68703,515500001.0
2006-03-09 05:10:00,0.68699,0.68707,0.68687,0.687,902899996.0
2006-03-09 05:15:00,0.68699,0.68708,0.6869,0.68695,732899994.0
2006-03-09 05:20:00,0.68693,0.68707,0.68692,0.687,433699999.0
2006-03-09 05:25:00,0.68706,0.68712,0.68693,0.68707,543499999.0
2006-03-09 05:30:00,0.68706,0.68724,0.68705,0.68717,643400005.0
2006-03-09 05:35:00,0.68721,0.68723,0.68704,0.68707,661599997.0
2006-03-09 05:40:00,0.68714,0.68727,0.6871,0.6872,492100000.0
2006-03-09 05:45:00,0.68722,0.68732,0.6872,0.68728,811700009.0
2006-03-09 05:50:00,0.68731,0.68731,0.68715,0.6872,520300005.0
2006-03-09 05:55:00,0.68715,0.68727,0.68713,0.68717,722999992.0
2006-03-09 06:00:00,0.68715,0.68715,0.68697,0.68707,628699994.0
2006-03-09 06:05:00,0.68707,0.68712,0.68686,0.68692,582799999.0
2006-03-09 06:10:00,0.68689,0.68715,0.68689,0.6871,629999995.0
2006-03-09 06:15:00,0.68711,0.68717,0.68701,0.68717,676300001.0
2006-03-09 06:20:00,0.68709,0.68709,0.68693,0.68693,662999995.0
2006-03-09 06:25:00,0.68687,0.68691,0.68684,0.6869,358700004.0
2006-03-09 06:30:00,0.68688,0.68707,0.68684,0.68705,682200002.0
2006-03-09 06:35:00,0.68707,0.68714,0.68705,0.68705,398599998.0
2006-03-09 06:40:00,0.6871,0.68715,0.68687,0.6871,535100001.0
2006-03-09 06:45:00,0.68714,0.68714,0.68695,0.68703,694799998.0
2006-03-09 06:50:00,0.68703,0.68719,0.68695,0.68708,690299993.0
2006-03-09 06:55:00,0.68712,0.68739,0.6871,0.68735,626900001.0
2006-03-09 07:00:00,0.68738,0.68739,0.68718,0.68723,721000004.0
2006-03-09 07:05:00,0.68722,0.68732,0.68698,0.68704,723100007.0
2006-03-09 07:10:00,0.68697,0.68708,0.68692,0.68697,691399993.0
2006-03-09 07:15:00,0.68705,0.68729,0.6869,0.6871,802700005.0
2006-03-09 07:20:00,0.68706,0.68746,0.68706,0.68733,447100003.0
2006-03-09 07:25:00,0.68732,0.68737,0.68723,0.68737,441999995.0
2006-03-09 07:30:00,0.68737,0.68737,0.68721,0.6873,869700000.0
2006-03-09 07:35:00,0.6873,0.68735,0.68717,0.6873,879100003.0
2006-03-09 07:40:00,0.68737,0.68739,0.68713,0.68722,787899994.0
2006-03-09 07:45:00,0.68721,0.68736,0.68694,0.68695,984399995.0
2006-03-09 07:50:00,0.68683,0.68693,0.68667,0.68667,965399999.0
2006-03-09 07:55:00,0.68666,0.68674,0.68638,0.68645,607599997.0
2006-03-09 08:00:00,0.68642,0.68681,0.68641,0.6868,822699990.0
2006-03-09 08:05:00,0.68688,0.68691,0.68666,0.68685,545099999.0
2006-03-09 08:10:00,0.68688,0.687,0.68685,0.6869,658899993.0
2006-03-09 08:15:00,0.68683,0.6869,0.68668,0.6868,964199995.0
2006-03-09 08:20:00,0.68683,0.6869,0.6865,0.6865,782999997.0
2006-03-09 08:25:00,0.68644,0.68667,0.68644,0.68654,599100007.0
2006-03-09 08:30:00,0.68659,0.68665,0.6865,0.68655,795500000.0
2006-03-09 08:35:00,0.68656,0.68662,0.68637,0.6865,956199999.0
2006-03-09 08:40:00,0.68647,0.68665,0.68642,0.68665,645799992.0
2006-03-09 08:45:00,0.68663,0.68665,0.68643,0.68645,596100005.0
2006-03-09 08:50:00,0.68641,0.68656,0.68637,0.68637,742899994.0
2006-03-09 08:55:00,0.68643,0.68655,0.68635,0.68652,554199999.0
2006-03-09 09:00:00,0.68649,0.68649,0.68619,0.68628,751300004.0
2006-03-09 09:05:00,0.68627,0.6864,0.68614,0.6864,604000000.0
2006-03-09 09:10:00,0.68642,0.68662,0.68638,0.68654,771400004.0
2006-03-09 09:15:00,0.6865,0.68675,0.68644,0.68659,530200003.0
2006-03-09 09:20:00,0.6866,0.68691,0.68659,0.68691,677300004.0
2006-03-09 09:25:00,0.68699,0.68709,0.68686,0.68698,743800000.0
2006-03-09 09:30:00,0.68702,0.68705,0.68687,0.68695,451400008.0
2006-03-09 09:35:00,0.68702,0.68705,0.68691,0.68702,925300007.0
2006-03-09 09:40:00,0.687,0.68763,0.687,0.68739,699799999.0
2006-03-09 09:45:00,0.68736,0.68741,0.68716,0.68722,676900003.0
2006-03-09 09:50:00,0.68723,0.68745,0.68703,0.68745,875100000.0
2006-03-09 09:55:00,0.68741,0.68741,0.68731,0.6874,615200001.0
2006-03-09 10:00:00,0.68742,0.68742,0.6872,0.68735,578599997.0
2006-03-09 10:05:00,0.6873,0.68736,0.68714,0.68719,729600007.0
2006-03-09 10:10:00,0.68721,0.68721,0.68691,0.68691,493000002.0
2006-03-09 10:15:00,0.68694,0.68701,0.68684,0.68701,835699996.0
2006-03-09 10:20:00,0.68706,0.68714,0.6869,0.68691,1045099983.0
2006-03-09 10:25:00,0.687,0.68721,0.68686,0.68694,966100003.0
2006-03-09 10:30:00,0.68691,0.68705,0.68681,0.68686,727300002.0
2006-03-09 10:35:00,0.68687,0.68699,0.68678,0.68691,744199999.0
2006-03-09 10:40:00,0.68695,0.68703,0.68689,0.68692,933999992.0
2006-03-09 10:45:00,0.6869,0.68697,0.6867,0.68676,670899996.0
2006-03-09 10:50:00,0.68675,0.68682,0.68667,0.68667,712299993.0
2006-03-09 10:55:00,0.68666,0.68673,0.68647,0.68655,871100009.0
2006-03-09 11:00:00,0.68651,0.68671,0.68651,0.6867,439100000.0
2006-03-09 11:05:00,0.68671,0.68681,0.68663,0.6868,797899997.0
2006-03-09 11:10:00,0.6868,0.68689,0.68675,0.68685,782800001.0
2006-03-09 11:15:00,0.6869,0.687,0.68685,0.68695,710799994.0
2006-03-09 11:20:00,0.6869,0.68704,0.68681,0.68684,647099997.0
2006-03-09 11:25:00,0.6868,0.68695,0.68678,0.68695,788700000.0
2006-03-09 11:30:00,0.68696,0.68696,0.68633,0.68657,707000003.0
2006-03-09 11:35:00,0.68664,0.6868,0.68643,0.6868,916799999.0
2006-03-09 11:40:00,0.68682,0.68682,0.68641,0.68645,667199995.0
2006-03-09 11:45:00,0.68649,0.68671,0.68648,0.68671,825400000.0
2006-03-09 11:50:00,0.68665,0.68672,0.6865,0.68662,684999992.0
2006-03-09 11:55:00,0.6867,0.6867,0.68648,0.68656,793599997.0
2006-03-09 12:00:00,0.68646,0.68667,0.68637,0.68667,623700002.0
2006-03-09 12:05:00,0.68675,0.68675,0.68656,0.68657,870599994.0
2006-03-09 12:10:00,0.68658,0.68662,0.68615,0.68615,615600004.0
2006-03-09 12:15:00,0.6862,0.68634,0.68602,0.68632,796200007.0
2006-03-09 12:20:00,0.68629,0.68641,0.68609,0.6861,662000003.0
2006-03-09 12:25:00,0.68608,0.68618,0.68589,0.68589,611300004.0
2006-03-09 12:30:00,0.68584,0.68614,0.68556,0.68614,729100008.0
2006-03-09 12:35:00,0.68606,0.68623,0.68605,0.68623,677399999.0
2006-03-09 12:40:00,0.68616,0.68617,0.68602,0.68608,469500000.0
2006-03-09 12:45:00,0.68608,0.68619,0.68604,0.68614,772099999.0
2006-03-09 12:50:00,0.68618,0.68642,0.68618,0.68637,850899995.0
2006-03-09 12:55:00,0.68633,0.68635,0.68621,0.68621,650999994.0
2006-03-09 13:00:00,0.68621,0.68623,0.68607,0.68614,672299999.0
2006-03-09 13:05:00,0.68617,0.68629,0.68614,0.68625,611300003.0
2006-03-09 13:10:00,0.6862,0.68634,0.6862,0.6863,512099998.0
2006-03-09 13:15:00,0.68626,0.68633,0.68603,0.68605,720199998.0
2006-03-09 13:20:00,0.68603,0.68624,0.68603,0.68622,672100006.0
2006-03-09 13:25:00,0.68621,0.68627,0.68607,0.68618,797700001.0
2006-03-09 13:30:00,0.68619,0.68621,0.68606,0.6861,666599993.0
2006-03-09 13:35:00,0.68613,0.68625,0.68605,0.68621,870400007.0
2006-03-09 13:40:00,0.68626,0.68627,0.68612,0.68613,532100005.0
2006-03-09 13:45:00,0.68613,0.68619,0.68599,0.68603,698299999.0
2006-03-09 13:50:00,0.68599,0.68609,0.68598,0.68605,880899999.0
2006-03-09 13:55:00,0.68606,0.68613,0.68598,0.68598,644099999.0
2006-03-09 14:00:00,0.68592,0.68609,0.68588,0.68605,772700001.0
2006-03-09 14:05:00,0.686,0.68607,0.68594,0.68595,560200004.0
2006-03-09 14:10:00,0.686,0.686,0.68583,0.68595,573000007.0
2006-03-09 14:15:00,0.68595,0.68605,0.68593,0.686,329900002.0
2006-03-09 14:20:00,0.68603,0.68614,0.68597,0.68602,643000004.0
2006-03-09 14:25:00,0.686,0.68606,0.68593,0.686,834099997.0
2006-03-09 14:30:00,0.68598,0.68604,0.68592,0.68602,330800003.0
2006-03-09 14:35:00,0.68601,0.68607,0.68587,0.68594,603800006.0
2006-03-09 14:40:00,0.68593,0.68602,0.68582,0.68599,444599993.0
2006-03-09 14:45:00,0.68602,0.68612,0.68595,0.68608,778499996.0
2006-03-09 14:50:00,0.6861,0.68617,0.68597,0.68606,888500000.0
2006-03-09 14:55:00,0.68604,0.68613,0.68591,0.68595,538600008.0
2006-03-09 15:00:00,0.68592,0.6861,0.6859,0.68607,623200001.0
2006-03-09 15:05:00,0.68603,0.68603,0.68589,0.68591,789199994.0
2006-03-09 15:10:00,0.68592,0.686,0.68561,0.68561,542500004.0
2006-03-09 15:15:00,0.68562,0.68574,0.68558,0.68563,630599997.0
2006-03-09 15:20:00,0.68563,0.68574,0.68552,0.68561,848499993.0
2006-03-09 15:25:00,0.68561,0.68563,0.68537,0.68558,507699992.0
2006-03-09 15:30:00,0.68542,0.68598,0.68522,0.6858,695900005.0
2006-03-09 15:35:00,0.68592,0.68608,0.68548,0.68552,748399992.0
2006-03-09 15:40:00,0.68556,0.6857,0.68548,0.68556,484899997.0
2006-03-09 15:45:00,0.68555,0.68565,0.68509,0.6852,691699993.0
2006-03-09 15:50:00,0.68519,0.68528,0.68495,0.68508,617800006.0
2006-03-09 15:55:00,0.68507,0.68528,0.68503,0.6852,652200002.0
2006-03-09 16:00:00,0.68521,0.68552,0.68507,0.68545,706999998.0
2006-03-09 16:05:00,0.68543,0.68568,0.68543,0.68564,624800001.0
2006-03-09 16:10:00,0.68566,0.68579,0.68559,0.68572,726399996.0
2006-03-09 16:15:00,0.68575,0.6858,0.68562,0.68575,645199993.0
2006-03-09 16:20:00,0.68572,0.68575,0.68531,0.68531,774100006.0
2006-03-09 16:25:00,0.68529,0.68551,0.68529,0.68545,701100001.0
2006-03-09 16:30:00,0.68541,0.68559,0.68536,0.68543,809599996.0
2006-03-09 16:35:00,0.68546,0.68555,0.68539,0.68547,730999999.0
2006-03-09 16:40:00,0.68546,0.68553,0.68539,0.68543,668999996.0
2006-03-09 16:45:00,0.68537,0.68555,0.68537,0.68544,684699995.0
2006-03-09 16:50:00,0.68552,0.68557,0.68533,0.68538,697400001.0
2006-03-09 16:55:00,0.68536,0.68547,0.68524,0.68547,783999998.0
2006-03-09 17:00:00,0.68549,0.68553,0.68536,0.68537,741600003.0
2006-03-09 17:05:00,0.68535,0.68545,0.6852,0.68535,875400002.0
2006-03-09 17:10:00,0.68542,0.68567,0.68534,0.68563,544699999.0
2006-03-09 17:15:00,0.68564,0.68574,0.68558,0.68565,740199996.0
2006-03-09 17:20:00,0.68575,0.68576,0.68565,0.68571,877499993.0
2006-03-09 17:25:00,0.68571,0.68582,0.68563,0.68576,820699986.0
2006-03-09 17:30:00,0.68578,0.6858,0.68558,0.68562,582100002.0
2006-03-09 17:35:00,0.68565,0.68567,0.68539,0.68543,691899998.0
2006-03-09 17:40:00,0.68537,0.68564,0.68537,0.68557,669700008.0
2006-03-09 17:45:00,0.68561,0.68568,0.68544,0.68553,705900005.0
2006-03-09 17:50:00,0.68559,0.68569,0.68549,0.68568,308800000.0
2006-03-09 17:55:00,0.68567,0.68615,0.68567,0.68614,453199998.0
2006-03-09 18:00:00,0.68619,0.68623,0.68601,0.68608,5299100008.0
2006-03-09 18:05:00,0.68604,0.68622,0.68603,0.68613,4803499966.0
2006-03-09 18:10:00,0.68615,0.68619,0.68596,0.68606,5788299997.0
2006-03-09 18:15:00,0.68607,0.6863,0.68596,0.68623,5372900002.0
2006-03-09 18:20:00,0.68628,0.68641,0.68604,0.6861,5314800005.0
2006-03-09 18:25:00,0.68611,0.6862,0.68603,0.6861,4003799996.0
2006-03-09 18:30:00,0.68607,0.68608,0.68585,0.68596,4346000007.0
2006-03-09 18:35:00,0.68598,0.68628,0.68587,0.68623,1781000001.0
2006-03-09 18:40:00,0.68627,0.68632,0.68612,0.68614,2155899993.0
2006-03-09 18:45:00,0.68615,0.68636,0.68612,0.6862,1264299993.0
2006-03-09 18:50:00,0.68618,0.68626,0.68607,0.6862,1760800003.0
2006-03-09 18:55:00,0.68622,0.68638,0.68617,0.6863,2981399991.0
2006-03-09 19:00:00,0.68629,0.68646,0.68622,0.68641,1833900008.0
2006-03-09 19:05:00,0.68636,0.68638,0.6862,0.68625,3084599994.0
2006-03-09 19:10:00,0.68625,0.68637,0.68622,0.68623,1281799991.0
2006-03-09 19:15:00,0.68623,0.68627,0.68615,0.6862,1781900002.0
2006-03-09 19:20:00,0.68616,0.68629,0.68612,0.68627,1560899988.0
2006-03-09 19:25:00,0.68625,0.68631,0.68615,0.68617,2281699987.0
2006-03-09 19:30:00,0.68617,0.68619,0.68597,0.68607,2781600001.0
2006-03-09 19:35:00,0.68604,0.68613,0.6859,0.68595,2503300004.0
2006-03-09 19:40:00,0.68592,0.68599,0.68581,0.68595,2440099989.0
2006-03-09 19:45:00,0.68602,0.68615,0.68596,0.68608,1122300001.0
2006-03-09 19:50:00,0.68609,0.6861,0.68595,0.68597,1589899990.0
2006-03-09 19:55:00,0.68594,0.68602,0.6858,0.68597,1502399998.0
2006-03-09 20:00:00,0.68603,0.68611,0.68588,0.686,1038100003.0
2006-03-09 20:05:00,0.68605,0.68632,0.68605,0.68632,1273700000.0
2006-03-09 20:10:00,0.6863,0.6863,0.68605,0.68623,1988200002.0
2006-03-09 20:15:00,0.68624,0.68624,0.68602,0.68605,2043599983.0
2006-03-09 20:20:00,0.68601,0.68605,0.68592,0.68595,1670800003.0
2006-03-09 20:25:00,0.68595,0.68617,0.68595,0.68612,2528000002.0
2006-03-09 20:30:00,0.68611,0.68617,0.68584,0.6859,4744899993.0
2006-03-09 20:35:00,0.68595,0.686,0.68585,0.6859,2257700008.0
2006-03-09 20:40:00,0.6859,0.68617,0.6859,0.68603,2427199977.0
2006-03-09 20:45:00,0.68606,0.68615,0.68597,0.68597,1978300013.0
2006-03-09 20:50:00,0.68597,0.68605,0.6859,0.68601,4144299986.0
2006-03-09 20:55:00,0.68597,0.68619,0.68594,0.68595,5185599985.0
2006-03-09 21:00:00,0.68602,0.6861,0.68582,0.68583,4540799996.0
2006-03-09 21:05:00,0.68578,0.68591,0.68574,0.68586,2111100004.0
2006-03-09 21:10:00,0.68583,0.68592,0.68573,0.68578,1626799999.0
2006-03-09 21:15:00,0.68582,0.68595,0.68575,0.6859,1585500004.0
2006-03-09 21:20:00,0.68595,0.68598,0.68582,0.6859,2538999988.0
2006-03-09 21:25:00,0.68592,0.68595,0.68582,0.68582,951999999.0
2006-03-09 21:30:00,0.68578,0.68582,0.68563,0.68571,1680700005.0
2006-03-09 21:35:00,0.68567,0.68589,0.68564,0.68589,777899998.0
2006-03-09 21:40:00,0.68587,0.68592,0.68575,0.68584,999200001.0
2006-03-09 21:45:00,0.68582,0.68604,0.68572,0.68604,958800004.0
2006-03-09 21:50:00,0.68598,0.68606,0.6859,0.68603,976700004.0
2006-03-09 21:55:00,0.68603,0.68611,0.68589,0.68604,1248899999.0
2006-03-09 22:00:00,0.68603,0.68603,0.68585,0.68598,1491099997.0
2006-03-09 22:05:00,0.68595,0.68612,0.68594,0.68612,779900001.0
2006-03-09 22:10:00,0.6861,0.68616,0.68603,0.68609,1002899999.0
2006-03-09 22:15:00,0.6861,0.68619,0.686,0.68612,1663100002.0
2006-03-09 22:20:00,0.68612,0.68612,0.68598,0.68602,1655999994.0
2006-03-09 22:25:00,0.686,0.68608,0.68593,0.68595,1181999997.0
2006-03-09 22:30:00,0.68598,0.68605,0.68595,0.68595,944099999.0
2006-03-09 22:35:00,0.68596,0.68617,0.68594,0.68611,907099992.0
2006-03-09 22:40:00,0.68609,0.68614,0.68602,0.68602,1168399998.0
2006-03-09 22:45:00,0.68606,0.68607,0.6859,0.68596,867299995.0
2006-03-09 22:50:00,0.68602,0.68605,0.68589,0.68589,555300001.0
2006-03-09 22:55:00,0.68589,0.68596,0.68578,0.68578,1141899993.0
2006-03-09 23:00:00,0.68567,0.68604,0.68567,0.68582,799300000.0
2006-03-09 23:05:00,0.68581,0.68589,0.68579,0.68588,611499998.0
2006-03-09 23:10:00,0.68588,0.68596,0.68584,0.68584,778400002.0
2006-03-09 23:15:00,0.68583,0.6859,0.68578,0.68586,376700002.0
2006-03-09 23:20:00,0.68588,0.68598,0.68588,0.68597,485600006.0
2006-03-09 23:25:00,0.6859,0.68601,0.6859,0.68593,485700003.0
2006-03-09 23:30:00,0.68597,0.68606,0.68592,0.68592,774299998.0
2006-03-09 23:35:00,0.68595,0.68605,0.68592,0.68603,663300008.0
2006-03-09 23:40:00,0.68606,0.68615,0.68598,0.68612,511300003.0
2006-03-09 23:45:00,0.68615,0.68624,0.68606,0.68617,599699994.0
2006-03-09 23:50:00,0.68613,0.68621,0.68603,0.68605,609800008.0
2006-03-09 23:55:00,0.68611,0.68613,0.68577,0.6861,778300001.0
2006-03-10 00:00:00,0.68607,0.68639,0.68579,0.68584,861100004.0
2006-03-10 00:05:00,0.68599,0.68623,0.68551,0.68589,929800011.0
2006-03-10 00:10:00,0.68585,0.68616,0.68567,0.68585,904000009.0
2006-03-10 00:15:00,0.6858,0.68589,0.68541,0.68589,833799987.0
2006-03-10 00:20:00,0.68585,0.68608,0.68564,0.68584,918900003.0
2006-03-10 00:25:00,0.68582,0.686,0.68562,0.68562,955199996.0
2006-03-10 00:30:00,0.68568,0.6857,0.68558,0.68562,608100004.0
2006-03-10 00:35:00,0.68555,0.6857,0.68555,0.68563,655200004.0
2006-03-10 00:40:00,0.68567,0.68574,0.68561,0.68563,608799998.0
2006-03-10 00:45:00,0.68566,0.68575,0.68556,0.68568,725499997.0
2006-03-10 00:50:00,0.68573,0.6858,0.68565,0.68574,650000001.0
2006-03-10 00:55:00,0.68575,0.68578,0.68559,0.68573,597100004.0
2006-03-10 01:00:00,0.68564,0.68567,0.68551,0.68562,651200011.0
2006-03-10 01:05:00,0.68558,0.68559,0.68547,0.68553,693299999.0
2006-03-10 01:10:00,0.68556,0.68563,0.68549,0.68558,764600002.0
2006-03-10 01:15:00,0.68556,0.68563,0.6855,0.68551,525199998.0
2006-03-10 01:20:00,0.68553,0.68563,0.68551,0.6856,382100005.0
2006-03-10 01:25:00,0.68558,0.68561,0.68552,0.68558,362500003.0
2006-03-10 01:30:00,0.68555,0.68558,0.68547,0.68547,373400001.0
2006-03-10 01:35:00,0.68545,0.68555,0.68538,0.68549,608600001.0
2006-03-10 01:40:00,0.68545,0.68555,0.68542,0.68551,791799998.0
2006-03-10 01:45:00,0.68555,0.68558,0.68541,0.68548,839100001.0
2006-03-10 01:50:00,0.6855,0.68555,0.68538,0.68547,586399999.0
2006-03-10 01:55:00,0.68547,0.68553,0.68542,0.68551,513799992.0
2006-03-10 02:00:00,0.68553,0.68559,0.68542,0.6855,808800008.0
2006-03-10 02:05:00,0.6855,0.68561,0.68542,0.68561,912500008.0
2006-03-10 02:10:00,0.68561,0.68562,0.68545,0.68554,865499997.0
2006-03-10 02:15:00,0.68551,0.6856,0.68542,0.68545,641599998.0
2006-03-10 02:20:00,0.68543,0.68555,0.68537,0.68551,409000001.0
2006-03-10 02:25:00,0.68556,0.68565,0.68541,0.68554,727300002.0
2006-03-10 02:30:00,0.68552,0.68554,0.68522,0.68539,517099998.0
2006-03-10 02:35:00,0.68541,0.68545,0.68528,0.68531,645299999.0
2006-03-10 02:40:00,0.6853,0.68534,0.68517,0.68533,777999997.0
2006-03-10 02:45:00,0.68523,0.68533,0.68514,0.68527,609400007.0
2006-03-10 02:50:00,0.68527,0.68534,0.68515,0.68521,758099997.0
2006-03-10 02:55:00,0.68532,0.68534,0.68513,0.68524,503100006.0
2006-03-10 03:00:00,0.68525,0.68529,0.68511,0.68515,641600000.0
2006-03-10 03:05:00,0.68518,0.6854,0.68517,0.68525,875599996.0
2006-03-10 03:10:00,0.68532,0.68548,0.68532,0.68542,483400004.0
2006-03-10 03:15:00,0.68545,0.6855,0.6854,0.68548,553100009.0
2006-03-10 03:20:00,0.68541,0.68549,0.68534,0.68544,529600000.0
2006-03-10 03:25:00,0.68539,0.6856,0.68536,0.68547,643599998.0
2006-03-10 03:30:00,0.68546,0.68555,0.68537,0.68542,755799987.0
2006-03-10 03:35:00,0.68541,0.6855,0.68539,0.6855,567099994.0
2006-03-10 03:40:00,0.68545,0.68553,0.68539,0.68539,599600007.0
2006-03-10 03:45:00,0.68539,0.68545,0.68525,0.68533,311900000.0
2006-03-10 03:50:00,0.6853,0.68551,0.6853,0.68548,520200005.0
2006-03-10 03:55:00,0.68547,0.68547,0.6853,0.6853,411199997.0
2006-03-10 04:00:00,0.68542,0.68552,0.68538,0.68543,780700005.0
2006-03-10 04:05:00,0.68548,0.68553,0.68538,0.68542,453799991.0
2006-03-10 04:10:00,0.68542,0.68552,0.68533,0.68541,625999998.0
2006-03-10 04:15:00,0.68541,0.6855,0.68541,0.68547,357400001.0
2006-03-10 04:20:00,0.68546,0.68553,0.6854,0.68545,387499999.0
2006-03-10 04:25:00,0.68545,0.68555,0.68538,0.68551,190700000.0
2006-03-10 04:30:00,0.68551,0.6856,0.68547,0.68553,494999994.0
2006-03-10 04:35:00,0.68552,0.68552,0.68528,0.6853,336399997.0
2006-03-10 04:40:00,0.68533,0.68541,0.68526,0.68541,651999989.0
2006-03-10 04:45:00,0.68533,0.68538,0.68517,0.68525,692899995.0
2006-03-10 04:50:00,0.68524,0.68529,0.68515,0.6852,418299996.0
2006-03-10 04:55:00,0.68517,0.68522,0.685,0.68501,474399998.0
2006-03-10 05:00:00,0.68501,0.68524,0.68501,0.68518,523700003.0
2006-03-10 05:05:00,0.68522,0.68533,0.68518,0.68533,529500002.0
2006-03-10 05:10:00,0.68528,0.68532,0.68523,0.68527,553099998.0
2006-03-10 05:15:00,0.68528,0.68536,0.68525,0.6853,526699990.0
2006-03-10 05:20:00,0.68528,0.6853,0.68525,0.68525,310300003.0
2006-03-10 05:25:00,0.6853,0.68532,0.68525,0.68528,418600000.0
2006-03-10 05:30:00,0.68528,0.68531,0.68521,0.68523,727499991.0
2006-03-10 05:35:00,0.68526,0.68543,0.68525,0.68542,520000000.0
2006-03-10 05:40:00,0.6854,0.68549,0.68535,0.68549,528499996.0
2006-03-10 05:45:00,0.68543,0.68572,0.68538,0.68565,709499999.0
2006-03-10 05:50:00,0.68572,0.68577,0.68562,0.68572,464700000.0
2006-03-10 05:55:00,0.68574,0.6858,0.68568,0.68568,766599996.0
2006-03-10 06:00:00,0.68568,0.68587,0.68567,0.68579,363599998.0
2006-03-10 06:05:00,0.6858,0.6859,0.68578,0.68586,635499998.0
2006-03-10 06:10:00,0.68592,0.68604,0.68579,0.68599,770899998.0
2006-03-10 06:15:00,0.68595,0.68614,0.68589,0.6861,615700001.0
2006-03-10 06:20:00,0.68604,0.68612,0.68598,0.68602,763100001.0
2006-03-10 06:25:00,0.68605,0.68608,0.68588,0.68603,715399999.0
2006-03-10 06:30:00,0.68605,0.68609,0.68596,0.68597,614399995.0
2006-03-10 06:35:00,0.68597,0.68605,0.68595,0.68599,315800006.0
2006-03-10 06:40:00,0.68604,0.68604,0.6859,0.6859,634200008.0
2006-03-10 06:45:00,0.68597,0.68607,0.68588,0.68602,707600007.0
2006-03-10 06:50:00,0.68595,0.68597,0.6858,0.68585,309700003.0
2006-03-10 06:55:00,0.68586,0.68592,0.68575,0.68582,656400004.0
2006-03-10 07:00:00,0.68575,0.68582,0.68566,0.68575,414799993.0
2006-03-10 07:05:00,0.68567,0.68584,0.68567,0.68584,328600009.0
2006-03-10 07:10:00,0.68577,0.68584,0.68573,0.68577,413600000.0
2006-03-10 07:15:00,0.68583,0.68597,0.68583,0.6859,486100001.0
2006-03-10 07:20:00,0.68587,0.68588,0.68577,0.6858,446500007.0
2006-03-10 07:25:00,0.6858,0.6859,0.68579,0.6859,230600000.0
2006-03-10 07:30:00,0.68586,0.68588,0.68575,0.68581,681999998.0
2006-03-10 07:35:00,0.68582,0.68586,0.68569,0.68575,679700008.0
2006-03-10 07:40:00,0.68578,0.68598,0.68578,0.68593,699800005.0
2006-03-10 07:45:00,0.68589,0.68599,0.68589,0.68596,419200000.0
2006-03-10 07:50:00,0.68601,0.68607,0.68591,0.68607,541400002.0
2006-03-10 07:55:00,0.68609,0.68612,0.68595,0.68602,844399990.0
2006-03-10 08:00:00,0.68595,0.68599,0.68587,0.68595,639400001.0
2006-03-10 08:05:00,0.68593,0.68598,0.68592,0.68592,321100007.0
2006-03-10 08:10:00,0.6859,0.68594,0.68579,0.68581,523500000.0
2006-03-10 08:15:00,0.68585,0.68587,0.6858,0.68583,251999999.0
2006-03-10 08:20:00,0.68582,0.68585,0.68574,0.68585,774399992.0
2006-03-10 08:25:00,0.6858,0.68591,0.68575,0.6858,450200003.0
2006-03-10 08:30:00,0.6858,0.686,0.68571,0.686,511000001.0
2006-03-10 08:35:00,0.68598,0.68609,0.68588,0.68601,644300004.0
2006-03-10 08:40:00,0.68597,0.686,0.68578,0.68591,854100002.0
2006-03-10 08:45:00,0.68588,0.68592,0.68582,0.68585,675299992.0
2006-03-10 08:50:00,0.68581,0.68581,0.68574,0.6858,492199995.0
2006-03-10 08:55:00,0.68585,0.68592,0.68576,0.68585,587100005.0
2006-03-10 09:00:00,0.68579,0.6859,0.68571,0.68588,629099996.0
2006-03-10 09:05:00,0.68592,0.68606,0.68584,0.68588,908399995.0
2006-03-10 09:10:00,0.68591,0.68613,0.68591,0.68613,610400002.0
2006-03-10 09:15:00,0.68611,0.6862,0.68608,0.6862,695300000.0
2006-03-10 09:20:00,0.68615,0.68623,0.68609,0.68622,566700002.0
2006-03-10 09:25:00,0.68625,0.68641,0.68617,0.68632,677699999.0
2006-03-10 09:30:00,0.68631,0.68637,0.68608,0.68608,701799998.0
2006-03-10 09:35:00,0.68617,0.68638,0.68611,0.6862,830900004.0
2006-03-10 09:40:00,0.68618,0.68622,0.686,0.68607,579400003.0
2006-03-10 09:45:00,0.68608,0.68621,0.686,0.68613,571099997.0
2006-03-10 09:50:00,0.68614,0.68623,0.68609,0.68617,698399993.0
2006-03-10 09:55:00,0.68614,0.68617,0.68602,0.68605,592000000.0
2006-03-10 10:00:00,0.68603,0.68615,0.68602,0.68607,975899999.0
2006-03-10 10:05:00,0.68608,0.68612,0.68594,0.68595,805900001.0
2006-03-10 10:10:00,0.68597,0.68601,0.68592,0.68598,460299998.0
2006-03-10 10:15:00,0.68603,0.68623,0.68601,0.68605,822000006.0
2006-03-10 10:20:00,0.68607,0.68615,0.68605,0.6861,709599996.0
2006-03-10 10:25:00,0.68613,0.68619,0.68604,0.68617,854199996.0
2006-03-10 10:30:00,0.68619,0.68625,0.68611,0.68616,609399995.0
2006-03-10 10:35:00,0.68617,0.6862,0.68602,0.68612,656900002.0
2006-03-10 10:40:00,0.68613,0.68625,0.68612,0.68616,674400004.0
2006-03-10 10:45:00,0.68617,0.68618,0.68593,0.68605,624299992.0
2006-03-10 10:50:00,0.68602,0.68602,0.6856,0.68565,814299995.0
2006-03-10 10:55:00,0.68567,0.68575,0.68541,0.68556,798199997.0
2006-03-10 11:00:00,0.6855,0.68563,0.68546,0.68563,702899995.0
2006-03-10 11:05:00,0.68564,0.68574,0.6856,0.68565,605499999.0
2006-03-10 11:10:00,0.68559,0.68574,0.68549,0.68552,711100003.0
2006-03-10 11:15:00,0.68558,0.6856,0.68534,0.68543,824599993.0
2006-03-10 11:20:00,0.6854,0.68541,0.68517,0.6852,706800000.0
2006-03-10 11:25:00,0.68519,0.68541,0.68519,0.68536,733100010.0
2006-03-10 11:30:00,0.68543,0.68546,0.68533,0.68542,842000001.0
2006-03-10 11:35:00,0.68544,0.68547,0.6853,0.68537,688099994.0
2006-03-10 11:40:00,0.68539,0.68548,0.68527,0.68548,708899992.0
2006-03-10 11:45:00,0.68542,0.68562,0.68536,0.68561,783999998.0
2006-03-10 11:50:00,0.6855,0.68557,0.68539,0.68541,865800000.0
2006-03-10 11:55:00,0.68547,0.68551,0.68531,0.68542,802599994.0
2006-03-10 12:00:00,0.68535,0.68546,0.6853,0.68539,772599999.0
2006-03-10 12:05:00,0.68544,0.68547,0.68524,0.68538,795999993.0
2006-03-10 12:10:00,0.68539,0.68543,0.68528,0.68535,513599997.0
2006-03-10 12:15:00,0.6853,0.6853,0.68509,0.68518,613199996.0
2006-03-10 12:20:00,0.68519,0.68528,0.68515,0.68528,606699999.0
2006-03-10 12:25:00,0.68528,0.68537,0.68524,0.68537,733799998.0
2006-03-10 12:30:00,0.68538,0.68568,0.68538,0.68568,560199999.0
2006-03-10 12:35:00,0.68568,0.68596,0.68565,0.68593,548399997.0
2006-03-10 12:40:00,0.6859,0.68614,0.68585,0.68608,743399997.0
2006-03-10 12:45:00,0.68612,0.68622,0.68606,0.68615,516200002.0
2006-03-10 12:50:00,0.68616,0.68625,0.68608,0.68618,554999987.0
2006-03-10 12:55:00,0.68618,0.68628,0.68613,0.68616,600700006.0
2006-03-10 13:00:00,0.68617,0.68662,0.68612,0.68662,625500001.0
2006-03-10 13:05:00,0.68662,0.68662,0.68647,0.68658,642000004.0
2006-03-10 13:10:00,0.68652,0.68654,0.68645,0.6865,503600005.0
2006-03-10 13:15:00,0.68645,0.68655,0.68645,0.6865,635899999.0
2006-03-10 13:20:00,0.68647,0.68657,0.68643,0.68657,506100000.0
2006-03-10 13:25:00,0.68657,0.68673,0.68657,0.68663,537699994.0
2006-03-10 13:30:00,0.68658,0.68667,0.68653,0.68653,668899995.0
2006-03-10 13:35:00,0.68649,0.68662,0.68646,0.68653,726600006.0
2006-03-10 13:40:00,0.6865,0.68658,0.68635,0.68635,753299997.0
2006-03-10 13:45:00,0.68633,0.68645,0.68631,0.68641,791800000.0
2006-03-10 13:50:00,0.6864,0.68648,0.68633,0.68641,819099999.0
2006-03-10 13:55:00,0.68638,0.68638,0.68617,0.6863,538700001.0
2006-03-10 14:00:00,0.68632,0.68638,0.68621,0.68632,661200000.0
2006-03-10 14:05:00,0.68627,0.6864,0.68612,0.68615,778399996.0
2006-03-10 14:10:00,0.68617,0.68622,0.68607,0.68614,726599995.0
2006-03-10 14:15:00,0.68618,0.68633,0.68611,0.6863,587800002.0
2006-03-10 14:20:00,0.68633,0.68643,0.6862,0.68631,855500002.0
2006-03-10 14:25:00,0.68629,0.68629,0.68611,0.68619,658799989.0
2006-03-10 14:30:00,0.68616,0.68622,0.68598,0.68605,809399998.0
2006-03-10 14:35:00,0.68607,0.6861,0.68598,0.68607,574599999.0
2006-03-10 14:40:00,0.6861,0.68614,0.686,0.68613,698899994.0
2006-03-10 14:45:00,0.68617,0.68622,0.68609,0.68614,489700001.0
2006-03-10 14:50:00,0.68614,0.68622,0.6861,0.68617,656000000.0
2006-03-10 14:55:00,0.68621,0.68629,0.68617,0.68622,724399996.0
2006-03-10 15:00:00,0.68617,0.6862,0.68591,0.68605,981399995.0
2006-03-10 15:05:00,0.68607,0.6862,0.68602,0.68602,725899997.0
2006-03-10 15:10:00,0.68602,0.68617,0.68593,0.686,735999994.0
2006-03-10 15:15:00,0.68601,0.68609,0.68596,0.68597,710799998.0
2006-03-10 15:20:00,0.686,0.68605,0.68588,0.68605,684799991.0
2006-03-10 15:25:00,0.686,0.6861,0.68589,0.68591,721799993.0
2006-03-10 15:30:00,0.686,0.68717,0.68552,0.68711,755799999.0
2006-03-10 15:35:00,0.68725,0.68751,0.68697,0.68702,814699992.0
2006-03-10 15:40:00,0.68691,0.68694,0.68664,0.6869,789099998.0
2006-03-10 15:45:00,0.68692,0.68736,0.6869,0.68718,647400003.0
2006-03-10 15:50:00,0.68719,0.68739,0.68716,0.68728,1075000011.0
2006-03-10 15:55:00,0.68721,0.6875,0.68708,0.68747,787900006.0
2006-03-10 16:00:00,0.6875,0.68805,0.6874,0.68748,651300000.0
2006-03-10 16:05:00,0.6874,0.68785,0.6874,0.68785,905100009.0
2006-03-10 16:10:00,0.68778,0.6878,0.68762,0.68774,628000001.0
2006-03-10 16:15:00,0.68778,0.68842,0.68776,0.68842,1152699999.0
2006-03-10 16:20:00,0.68838,0.68861,0.68808,0.68855,1159500001.0
2006-03-10 16:25:00,0.6885,0.68857,0.68824,0.68838,734699994.0
2006-03-10 16:30:00,0.68833,0.68847,0.68802,0.68802,759400004.0
2006-03-10 16:35:00,0.68799,0.68799,0.68763,0.68766,543199997.0
2006-03-10 16:40:00,0.68765,0.68793,0.68765,0.68778,645600003.0
2006-03-10 16:45:00,0.68771,0.68783,0.6876,0.68768,856799993.0
2006-03-10 16:50:00,0.68771,0.68786,0.68755,0.68783,815999996.0
2006-03-10 16:55:00,0.68788,0.68803,0.68777,0.68796,655500009.0
2006-03-10 17:00:00,0.68796,0.68827,0.68796,0.68824,866800000.0
2006-03-10 17:05:00,0.68824,0.68856,0.68824,0.68853,633000004.0
2006-03-10 17:10:00,0.68855,0.68859,0.68833,0.68847,652000005.0
2006-03-10 17:15:00,0.68847,0.68868,0.68837,0.68865,806999998.0
2006-03-10 17:20:00,0.68875,0.68898,0.68868,0.68869,854399997.0
2006-03-10 17:25:00,0.68869,0.68876,0.68848,0.68862,826100002.0
2006-03-10 17:30:00,0.68863,0.68866,0.68845,0.68845,827799991.0
2006-03-10 17:35:00,0.68845,0.68851,0.68823,0.68836,818200003.0
2006-03-10 17:40:00,0.6883,0.68872,0.68828,0.68866,960300001.0
2006-03-10 17:45:00,0.68871,0.68887,0.68853,0.68881,824600005.0
2006-03-10 17:50:00,0.68882,0.68896,0.68877,0.68883,537699996.0
2006-03-10 17:55:00,0.68879,0.68879,0.68816,0.68816,404699992.0
2006-03-10 18:00:00,0.68817,0.68853,0.68817,0.68845,5820399991.0
2006-03-10 18:05:00,0.68843,0.68878,0.68839,0.68873,6713200005.0
2006-03-10 18:10:00,0.68876,0.68899,0.68868,0.68882,5491599978.0
2006-03-10 18:15:00,0.68881,0.68887,0.68827,0.68855,5726100002.0
2006-03-10 18:20:00,0.68855,0.68864,0.68832,0.68851,4905099992.0
2006-03-10 18:25:00,0.68853,0.68878,0.68853,0.6887,4110100004.0
2006-03-10 18:30:00,0.68873,0.68873,0.6885,0.68868,3872100000.0
2006-03-10 18:35:00,0.68867,0.68871,0.68844,0.68844,2016999997.0
2006-03-10 18:40:00,0.68843,0.68865,0.68833,0.68857,2263899998.0
2006-03-10 18:45:00,0.68858,0.68898,0.68853,0.68898,1273300008.0
2006-03-10 18:50:00,0.689,0.68913,0.68874,0.68885,1670099999.0
2006-03-10 18:55:00,0.6888,0.6888,0.68854,0.68855,3228299998.0
2006-03-10 19:00:00,0.68855,0.68874,0.68852,0.68863,2062400001.0
2006-03-10 19:05:00,0.68862,0.68873,0.68854,0.68873,2982199994.0
2006-03-10 19:10:00,0.68873,0.68873,0.68853,0.68859,1254599997.0
2006-03-10 19:15:00,0.68856,0.68861,0.68848,0.68855,2210499996.0
2006-03-10 19:20:00,0.68853,0.68863,0.68851,0.6886,1376200001.0
2006-03-10 19:25:00,0.68858,0.68868,0.68852,0.68865,2219100008.0
2006-03-10 19:30:00,0.68864,0.68876,0.68863,0.6887,2632099990.0
2006-03-10 19:35:00,0.6887,0.68888,0.6887,0.68882,2590899993.0
2006-03-10 19:40:00,0.68881,0.68897,0.68877,0.68888,1751100004.0
2006-03-10 19:45:00,0.68888,0.68892,0.68869,0.68875,926499998.0
2006-03-10 19:50:00,0.68873,0.68873,0.68854,0.68863,1366200009.0
2006-03-10 19:55:00,0.68874,0.68907,0.68874,0.68897,1884399998.0
2006-03-10 20:00:00,0.68905,0.68918,0.68905,0.68911,1028799996.0
2006-03-10 20:05:00,0.68909,0.68939,0.68909,0.68931,1232800004.0
2006-03-10 20:10:00,0.68927,0.68927,0.6891,0.68913,2457299993.0
2006-03-10 20:15:00,0.68915,0.6893,0.6891,0.68925,2397300005.0
2006-03-10 20:20:00,0.68928,0.68936,0.68925,0.68929,1564499995.0
2006-03-10 20:25:00,0.68928,0.68966,0.68926,0.68956,3064100004.0
2006-03-10 20:30:00,0.68953,0.68966,0.68951,0.68957,4791999983.0
2006-03-10 20:35:00,0.68958,0.68958,0.6893,0.68934,2832299993.0
2006-03-10 20:40:00,0.68935,0.68951,0.68929,0.68948,2279899993.0
2006-03-10 20:45:00,0.68948,0.68948,0.68932,0.6894,2585599996.0
2006-03-10 20:50:00,0.68943,0.6896,0.6894,0.68955,3994699994.0
2006-03-10 20:55:00,0.68956,0.68964,0.68942,0.68942,5124600013.0
2006-03-10 21:00:00,0.68944,0.68966,0.68943,0.6895,4617599983.0
2006-03-10 21:05:00,0.68951,0.68984,0.68951,0.68984,2023500003.0
2006-03-10 21:10:00,0.68985,0.6899,0.68956,0.68962,1325800003.0
2006-03-10 21:15:00,0.68961,0.68966,0.68945,0.68953,1663999999.0
2006-03-10 21:20:00,0.68956,0.68993,0.68949,0.68985,2605399994.0
2006-03-10 21:25:00,0.68987,0.69022,0.68979,0.69022,1024199993.0
2006-03-10 21:30:00,0.69023,0.69024,0.68996,0.69003,1767399997.0
2006-03-10 21:35:00,0.69003,0.69003,0.68985,0.68992,1045800002.0
2006-03-10 21:40:00,0.68988,0.68998,0.68981,0.68995,1496999986.0
2006-03-10 21:45:00,0.68993,0.68998,0.6898,0.68991,1136500001.0
2006-03-10 21:50:00,0.68986,0.68999,0.68982,0.68993,898299998.0
2006-03-10 21:55:00,0.68992,0.68995,0.68979,0.68992,1119100008.0
2006-03-10 22:00:00,0.68992,0.68996,0.68977,0.68983,1572599995.0
2006-03-10 22:05:00,0.6898,0.69003,0.6898,0.69,896099988.0
2006-03-10 22:10:00,0.68997,0.69003,0.68995,0.68997,966100003.0
2006-03-10 22:15:00,0.68995,0.69,0.68987,0.68991,1556899990.0
2006-03-10 22:20:00,0.68991,0.68999,0.68979,0.68979,1637600005.0
2006-03-10 22:25:00,0.68975,0.68986,0.68925,0.68962,1529399997.0
2006-03-10 22:30:00,0.68964,0.6898,0.6896,0.68963,1215899992.0
2006-03-10 22:35:00,0.6896,0.68977,0.68955,0.68962,1147300002.0
2006-03-10 22:40:00,0.68961,0.68969,0.68957,0.68969,1225099988.0
2006-03-10 22:45:00,0.68975,0.68985,0.68969,0.68976,625599997.0
2006-03-10 22:50:00,0.6898,0.68988,0.68976,0.68983,540799997.0
2006-03-10 22:55:00,0.68982,0.68985,0.68962,0.68962,1055800015.0
2006-03-10 23:00:00,0.68942,0.68982,0.68942,0.68981,607400002.0
2006-03-10 23:05:00,0.6898,0.68987,0.68974,0.68985,658599997.0
2006-03-10 23:10:00,0.68983,0.68992,0.68975,0.68988,568300001.0
2006-03-10 23:15:00,0.68988,0.68991,0.68977,0.68978,444700003.0
2006-03-10 23:20:00,0.6898,0.68985,0.68972,0.68972,495599998.0
2006-03-10 23:25:00,0.6897,0.68988,0.6897,0.68975,379599999.0
2006-03-10 23:30:00,0.68975,0.68982,0.68959,0.68962,792600000.0
2006-03-10 23:35:00,0.68967,0.68974,0.68957,0.68957,773800002.0
2006-03-10 23:40:00,0.68958,0.68963,0.6895,0.6896,503699996.0
2006-03-10 23:45:00,0.68962,0.68978,0.68962,0.68973,246999997.0
2006-03-10 23:50:00,0.68965,0.68967,0.68953,0.6896,333500003.0
2006-03-10 23:55:00,0.68965,0.68979,0.68941,0.6897,729200009.0
2006-03-13 00:00:00,0.69009,0.69028,0.68985,0.69007,905700002.0
2006-03-13 00:05:00,0.69002,0.69017,0.68682,0.68682,783600001.0
2006-03-13 00:10:00,0.68685,0.68685,0.68678,0.68682,307100000.0
2006-03-13 00:15:00,0.68746,0.69016,0.68746,0.69004,361799998.0
2006-03-13 00:20:00,0.68997,0.69011,0.68992,0.68997,316599998.0
2006-03-13 00:25:00,0.68997,0.69009,0.68995,0.69003,424999999.0
2006-03-13 00:30:00,0.6901,0.69017,0.69005,0.69015,496099996.0
2006-03-13 00:35:00,0.6901,0.69017,0.69002,0.69008,436300004.0
2006-03-13 00:40:00,0.69008,0.69008,0.68987,0.68998,557700005.0
2006-03-13 00:45:00,0.68996,0.69,0.68988,0.6899,558500001.0
2006-03-13 00:50:00,0.68997,0.69003,0.68971,0.68992,440299997.0
2006-03-13 00:55:00,0.68995,0.68995,0.68987,0.68995,504400007.0
2006-03-13 01:00:00,0.68998,0.69017,0.68997,0.69017,645899995.0
2006-03-13 01:05:00,0.69017,0.6902,0.69002,0.69003,694799998.0
2006-03-13 01:10:00,0.69005,0.6901,0.6899,0.68993,812000006.0
2006-03-13 01:15:00,0.6899,0.69005,0.6899,0.69,620499998.0
2006-03-13 01:20:00,0.68999,0.68999,0.68984,0.68984,347700000.0
2006-03-13 01:25:00,0.68981,0.69009,0.6898,0.69009,549000003.0
2006-03-13 01:30:00,0.69004,0.69004,0.68984,0.68984,411599999.0
2006-03-13 01:35:00,0.68984,0.68991,0.68972,0.68984,692400008.0
2006-03-13 01:40:00,0.68977,0.68992,0.68977,0.6899,938000004.0
2006-03-13 01:45:00,0.68997,0.69,0.68975,0.68975,687700003.0
2006-03-13 01:50:00,0.68975,0.68981,0.68963,0.68973,632899997.0
2006-03-13 01:55:00,0.68969,0.68978,0.68962,0.68968,692900002.0
2006-03-13 02:00:00,0.68968,0.68993,0.68968,0.68989,592300000.0
2006-03-13 02:05:00,0.6899,0.69005,0.68979,0.68998,714999994.0
2006-03-13 02:10:00,0.68995,0.68995,0.68973,0.68973,763699997.0
2006-03-13 02:15:00,0.68974,0.69002,0.6897,0.69,658900001.0
2006-03-13 02:20:00,0.68999,0.6901,0.68989,0.68993,656600004.0
2006-03-13 02:25:00,0.68995,0.69016,0.68993,0.6901,447000006.0
2006-03-13 02:30:00,0.69009,0.69018,0.68999,0.69013,566299994.0
2006-03-13 02:35:00,0.69006,0.69013,0.69002,0.69005,853499996.0
2006-03-13 02:40:00,0.69012,0.69023,0.69009,0.69018,688099994.0
2006-03-13 02:45:00,0.69017,0.69041,0.69017,0.69032,552599998.0
2006-03-13 02:50:00,0.6903,0.6903,0.69011,0.69018,979299993.0
2006-03-13 02:55:00,0.69015,0.69022,0.69012,0.69019,627000007.0
2006-03-13 03:00:00,0.6902,0.69024,0.69012,0.69012,520499992.0
2006-03-13 03:05:00,0.69012,0.69019,0.69003,0.6901,587000003.0
2006-03-13 03:10:00,0.69015,0.69024,0.69009,0.69019,502300002.0
2006-03-13 03:15:00,0.69022,0.6903,0.69018,0.69022,597100007.0
2006-03-13 03:20:00,0.69027,0.69049,0.69022,0.69045,542400007.0
2006-03-13 03:25:00,0.69046,0.69133,0.69041,0.69132,720400009.0
2006-03-13 03:30:00,0.69139,0.69154,0.69132,0.69135,790099991.0
2006-03-13 03:35:00,0.69138,0.69148,0.6912,0.69123,776200004.0
2006-03-13 03:40:00,0.69118,0.69128,0.69115,0.69125,599800000.0
2006-03-13 03:45:00,0.69124,0.69128,0.69117,0.69122,718599998.0
2006-03-13 03:50:00,0.69119,0.69132,0.69117,0.6913,528500000.0
2006-03-13 03:55:00,0.6913,0.6915,0.69129,0.69129,702599992.0
2006-03-13 04:00:00,0.69131,0.69146,0.69117,0.6914,696300008.0
2006-03-13 04:05:00,0.69144,0.69166,0.69142,0.69166,512599997.0
2006-03-13 04:10:00,0.6918,0.69215,0.69178,0.69185,678899996.0
2006-03-13 04:15:00,0.69186,0.69192,0.69168,0.69168,535700002.0
2006-03-13 04:20:00,0.69165,0.69172,0.69154,0.69162,541299995.0
2006-03-13 04:25:00,0.69162,0.69172,0.69154,0.69157,740400003.0
2006-03-13 04:30:00,0.69158,0.69173,0.6915,0.69173,808800003.0
2006-03-13 04:35:00,0.69173,0.69173,0.69148,0.6915,632700001.0
2006-03-13 04:40:00,0.69155,0.6916,0.69144,0.6916,407900002.0
2006-03-13 04:45:00,0.69154,0.69169,0.69152,0.69169,672299990.0
2006-03-13 04:50:00,0.69169,0.69171,0.69157,0.69165,711900000.0
2006-03-13 04:55:00,0.6916,0.6916,0.69142,0.69142,556100005.0
2006-03-13 05:00:00,0.69141,0.69162,0.69141,0.69149,584899996.0
2006-03-13 05:05:00,0.69149,0.69165,0.69149,0.69158,519199996.0
2006-03-13 05:10:00,0.69153,0.69158,0.69148,0.69152,695300003.0
2006-03-13 05:15:00,0.69153,0.69158,0.69148,0.69152,714900007.0
2006-03-13 05:20:00,0.69148,0.69159,0.69148,0.69151,203599997.0
2006-03-13 05:25:00,0.69155,0.69159,0.6915,0.69157,475600003.0
2006-03-13 05:30:00,0.69158,0.69159,0.6915,0.69152,815299999.0
2006-03-13 05:35:00,0.69155,0.69162,0.69152,0.69159,608700003.0
2006-03-13 05:40:00,0.69166,0.69167,0.69157,0.6916,450000003.0
2006-03-13 05:45:00,0.69159,0.69166,0.69153,0.69156,457499994.0
2006-03-13 05:50:00,0.69161,0.69167,0.69155,0.6916,623899995.0
2006-03-13 05:55:00,0.69161,0.69168,0.69158,0.69166,430199991.0
2006-03-13 06:00:00,0.69169,0.69174,0.69165,0.69167,406799993.0
2006-03-13 06:05:00,0.69168,0.69174,0.69165,0.69172,535900001.0
2006-03-13 06:10:00,0.69172,0.69179,0.69165,0.69178,552900004.0
2006-03-13 06:15:00,0.69175,0.6918,0.69166,0.6918,702700000.0
2006-03-13 06:20:00,0.69174,0.69181,0.69168,0.69176,690599995.0
2006-03-13 06:25:00,0.69175,0.69186,0.69173,0.69175,678000006.0
2006-03-13 06:30:00,0.69178,0.69186,0.69175,0.69178,553599994.0
2006-03-13 06:35:00,0.69178,0.69178,0.69151,0.69152,512700004.0
2006-03-13 06:40:00,0.6916,0.6916,0.69147,0.69151,526999994.0
2006-03-13 06:45:00,0.6916,0.69163,0.6915,0.69162,503199998.0
2006-03-13 06:50:00,0.69159,0.69173,0.69154,0.69173,780800003.0
2006-03-13 06:55:00,0.69174,0.69175,0.69165,0.69173,456700002.0
2006-03-13 07:00:00,0.69166,0.69184,0.69162,0.69168,402499994.0
2006-03-13 07:05:00,0.69164,0.6918,0.69158,0.69172,603900004.0
2006-03-13 07:10:00,0.69172,0.69175,0.69159,0.69167,359400002.0
2006-03-13 07:15:00,0.69169,0.69181,0.69154,0.69154,683300002.0
2006-03-13 07:20:00,0.69153,0.69164,0.69153,0.69158,518499996.0
2006-03-13 07:25:00,0.69155,0.69155,0.69123,0.69132,506500006.0
2006-03-13 07:30:00,0.69127,0.69137,0.69121,0.69133,1010600008.0
2006-03-13 07:35:00,0.69133,0.69144,0.69124,0.69144,694000000.0
2006-03-13 07:40:00,0.6915,0.6915,0.69117,0.6912,651500005.0
2006-03-13 07:45:00,0.6912,0.69128,0.69117,0.69127,599700002.0
2006-03-13 07:50:00,0.69125,0.69128,0.6912,0.69122,296100000.0
2006-03-13 07:55:00,0.69127,0.69132,0.69119,0.69127,473699998.0
2006-03-13 08:00:00,0.6912,0.69141,0.6912,0.69137,666300002.0
2006-03-13 08:05:00,0.69136,0.69151,0.69135,0.69141,439599999.0
2006-03-13 08:10:00,0.69145,0.69148,0.69138,0.6914,566300003.0
2006-03-13 08:15:00,0.69137,0.69141,0.6913,0.69132,445200006.0
2006-03-13 08:20:00,0.69124,0.69131,0.69122,0.69125,551399999.0
2006-03-13 08:25:00,0.69119,0.69124,0.69107,0.69107,438900003.0
2006-03-13 08:30:00,0.69107,0.69115,0.69092,0.69095,463999998.0
2006-03-13 08:35:00,0.69095,0.69131,0.69095,0.69125,507800005.0
2006-03-13 08:40:00,0.69119,0.69122,0.6911,0.6912,687600000.0
2006-03-13 08:45:00,0.69115,0.69119,0.69112,0.69115,516299999.0
2006-03-13 08:50:00,0.69117,0.69132,0.6911,0.69123,561600000.0
2006-03-13 08:55:00,0.6913,0.69134,0.69121,0.69128,720899996.0
2006-03-13 09:00:00,0.69128,0.6913,0.69121,0.69127,615799998.0
2006-03-13 09:05:00,0.69132,0.69143,0.69128,0.6914,474199995.0
2006-03-13 09:10:00,0.69143,0.69154,0.69137,0.6914,519499995.0
2006-03-13 09:15:00,0.69132,0.69151,0.6913,0.69142,725400001.0
2006-03-13 09:20:00,0.69139,0.69139,0.69111,0.69118,589099997.0
2006-03-13 09:25:00,0.69111,0.69111,0.69089,0.69098,762699999.0
2006-03-13 09:30:00,0.69102,0.69111,0.69089,0.69102,761400000.0
2006-03-13 09:35:00,0.69097,0.69202,0.69096,0.69202,745500001.0
2006-03-13 09:40:00,0.69215,0.69215,0.69175,0.69175,748599998.0
2006-03-13 09:45:00,0.69172,0.69178,0.69142,0.69145,800499998.0
2006-03-13 09:50:00,0.69147,0.69171,0.69142,0.69171,563399999.0
2006-03-13 09:55:00,0.69174,0.69196,0.69173,0.6918,581200004.0
2006-03-13 10:00:00,0.69178,0.69189,0.69169,0.69184,769599998.0
2006-03-13 10:05:00,0.69181,0.69211,0.69181,0.69201,797999991.0
2006-03-13 10:10:00,0.69203,0.69203,0.69184,0.69189,538500000.0
2006-03-13 10:15:00,0.69193,0.69215,0.6918,0.69215,968299990.0
2006-03-13 10:20:00,0.69219,0.69243,0.69219,0.69233,705099996.0
2006-03-13 10:25:00,0.69232,0.6925,0.69224,0.69224,626599993.0
2006-03-13 10:30:00,0.69221,0.6923,0.69203,0.69203,688999993.0
2006-03-13 10:35:00,0.69205,0.69212,0.69175,0.69175,576600002.0
2006-03-13 10:40:00,0.69171,0.69176,0.6916,0.69173,806799997.0
2006-03-13 10:45:00,0.69174,0.692,0.69169,0.692,559099999.0
2006-03-13 10:50:00,0.69202,0.69203,0.69185,0.69185,676599995.0
2006-03-13 10:55:00,0.69185,0.69199,0.69179,0.69199,824700007.0
2006-03-13 11:00:00,0.69203,0.69211,0.69192,0.69206,565199997.0
2006-03-13 11:05:00,0.69199,0.69212,0.69192,0.69192,541300004.0
2006-03-13 11:10:00,0.69187,0.69198,0.6918,0.69183,874100003.0
2006-03-13 11:15:00,0.69189,0.69189,0.69179,0.69186,888299991.0
2006-03-13 11:20:00,0.69182,0.69187,0.69172,0.69174,793999991.0
2006-03-13 11:25:00,0.69167,0.69175,0.69158,0.6916,670599998.0
2006-03-13 11:30:00,0.6917,0.69171,0.69121,0.69147,696899992.0
2006-03-13 11:35:00,0.69148,0.69155,0.69143,0.69154,570899996.0
2006-03-13 11:40:00,0.69159,0.69161,0.69143,0.69149,582000000.0
2006-03-13 11:45:00,0.69146,0.69147,0.69112,0.69123,588799995.0
2006-03-13 11:50:00,0.69115,0.69136,0.69115,0.69132,764700010.0
2006-03-13 11:55:00,0.69139,0.69142,0.69107,0.69109,530999999.0
2006-03-13 12:00:00,0.69101,0.69111,0.6909,0.69108,796800002.0
2006-03-13 12:05:00,0.69108,0.69115,0.691,0.69102,769900005.0
2006-03-13 12:10:00,0.69103,0.69109,0.69064,0.69086,732899999.0
2006-03-13 12:15:00,0.69091,0.69092,0.69078,0.6909,733200008.0
2006-03-13 12:20:00,0.69093,0.69099,0.69083,0.6909,669500001.0
2006-03-13 12:25:00,0.69088,0.69089,0.6908,0.69085,804699997.0
2006-03-13 12:30:00,0.6908,0.69082,0.69063,0.69064,424099999.0
2006-03-13 12:35:00,0.69062,0.69073,0.69062,0.69073,560400002.0
2006-03-13 12:40:00,0.69067,0.69076,0.69065,0.69069,712499999.0
2006-03-13 12:45:00,0.69072,0.69076,0.69067,0.6907,458899998.0
2006-03-13 12:50:00,0.69073,0.6908,0.69068,0.69078,731399995.0
2006-03-13 12:55:00,0.69073,0.69074,0.69065,0.69065,649600011.0
2006-03-13 13:00:00,0.69068,0.6907,0.69035,0.69044,612699997.0
2006-03-13 13:05:00,0.69047,0.69061,0.69045,0.69058,609299996.0
2006-03-13 13:10:00,0.6905,0.69069,0.69049,0.69065,379799998.0
2006-03-13 13:15:00,0.6906,0.69073,0.6906,0.69064,660999999.0
2006-03-13 13:20:00,0.69063,0.69073,0.69048,0.69072,812299991.0
2006-03-13 13:25:00,0.6907,0.69078,0.69061,0.69078,545400004.0
2006-03-13 13:30:00,0.69078,0.69082,0.69063,0.69077,478100003.0
2006-03-13 13:35:00,0.69079,0.69096,0.69079,0.69082,603399994.0
2006-03-13 13:40:00,0.69088,0.69099,0.6908,0.69093,685600001.0
2006-03-13 13:45:00,0.69095,0.69098,0.69082,0.69093,927400004.0
2006-03-13 13:50:00,0.6909,0.69095,0.69077,0.69085,814600007.0
2006-03-13 13:55:00,0.69082,0.69082,0.69059,0.69068,494399999.0
2006-03-13 14:00:00,0.69072,0.69078,0.69064,0.69076,643599995.0
2006-03-13 14:05:00,0.69073,0.69077,0.69045,0.69045,677499996.0
2006-03-13 14:10:00,0.6905,0.69053,0.69035,0.69036,723799994.0
2006-03-13 14:15:00,0.69041,0.69044,0.69016,0.69024,484600003.0
2006-03-13 14:20:00,0.69023,0.69029,0.69017,0.69028,760599998.0
2006-03-13 14:25:00,0.69028,0.69041,0.6902,0.6903,742499996.0
2006-03-13 14:30:00,0.69028,0.69042,0.69028,0.69037,459799998.0
2006-03-13 14:35:00,0.69034,0.69043,0.69029,0.69036,583099998.0
2006-03-13 14:40:00,0.69037,0.69053,0.69033,0.69043,697000001.0
2006-03-13 14:45:00,0.69045,0.69063,0.69033,0.69063,800000010.0
2006-03-13 14:50:00,0.69064,0.6907,0.69048,0.69051,677000005.0
2006-03-13 14:55:00,0.69052,0.69055,0.6904,0.69046,592900000.0
2006-03-13 15:00:00,0.69041,0.69055,0.69041,0.69053,803500007.0
2006-03-13 15:05:00,0.69055,0.69059,0.69035,0.69035,950199993.0
2006-03-13 15:10:00,0.69037,0.69044,0.69007,0.69007,697400011.0
2006-03-13 15:15:00,0.69002,0.69033,0.69002,0.69012,557300009.0
2006-03-13 15:20:00,0.69017,0.69043,0.69008,0.6904,548900000.0
2006-03-13 15:25:00,0.69034,0.6904,0.69026,0.69032,581899989.0
2006-03-13 15:30:00,0.69034,0.69042,0.69026,0.69035,811700007.0
2006-03-13 15:35:00,0.69045,0.69057,0.69036,0.69048,657900001.0
2006-03-13 15:40:00,0.69055,0.69059,0.69037,0.69045,478800001.0
2006-03-13 15:45:00,0.69043,0.69044,0.69028,0.69028,493400000.0
2006-03-13 15:50:00,0.69032,0.69045,0.69029,0.69031,555900007.0
2006-03-13 15:55:00,0.6903,0.69048,0.69019,0.69047,671000007.0
2006-03-13 16:00:00,0.69048,0.69068,0.69048,0.69056,753199993.0
2006-03-13 16:05:00,0.69053,0.69056,0.69035,0.69035,745199999.0
2006-03-13 16:10:00,0.6903,0.69043,0.69029,0.69033,871499996.0
2006-03-13 16:15:00,0.69031,0.69058,0.69024,0.69058,465000007.0
2006-03-13 16:20:00,0.69054,0.69073,0.69053,0.69063,1002099995.0
2006-03-13 16:25:00,0.69063,0.69067,0.6905,0.69055,537900001.0
2006-03-13 16:30:00,0.69051,0.69059,0.69045,0.69045,591499998.0
2006-03-13 16:35:00,0.69054,0.69061,0.69038,0.69039,725999995.0
2006-03-13 16:40:00,0.69043,0.69063,0.69039,0.69056,855599996.0
2006-03-13 16:45:00,0.69057,0.69077,0.69057,0.6907,1057199987.0
2006-03-13 16:50:00,0.69068,0.69068,0.69052,0.6906,643899998.0
2006-03-13 16:55:00,0.69062,0.69063,0.69036,0.69038,559199997.0
2006-03-13 17:00:00,0.69041,0.69051,0.69004,0.69004,506699998.0
2006-03-13 17:05:00,0.69001,0.69024,0.69001,0.69015,916099992.0
2006-03-13 17:10:00,0.69025,0.6903,0.68979,0.68986,486099997.0
2006-03-13 17:15:00,0.68985,0.68999,0.68978,0.6899,603700003.0
2006-03-13 17:20:00,0.68996,0.68996,0.68985,0.68988,664800003.0
2006-03-13 17:25:00,0.68988,0.68993,0.68946,0.6896,773799998.0
2006-03-13 17:30:00,0.68967,0.68972,0.68938,0.68942,928699996.0
2006-03-13 17:35:00,0.68945,0.68972,0.68944,0.68964,858000001.0
2006-03-13 17:40:00,0.68963,0.6897,0.68957,0.68967,701399996.0
2006-03-13 17:45:00,0.68964,0.68965,0.68956,0.68961,508600004.0
2006-03-13 17:50:00,0.68952,0.68974,0.68952,0.68965,561100000.0
2006-03-13 17:55:00,0.68959,0.68972,0.68953,0.68963,572800004.0
2006-03-13 18:00:00,0.68965,0.68984,0.68962,0.68974,5551200006.0
2006-03-13 18:05:00,0.68969,0.6901,0.68968,0.68983,6557799990.0
2006-03-13 18:10:00,0.68982,0.68991,0.6897,0.68985,5274399992.0
2006-03-13 18:15:00,0.6901,0.6901,0.68987,0.68995,4559000003.0
2006-03-13 18:20:00,0.68992,0.69004,0.6898,0.68989,4642999999.0
2006-03-13 18:25:00,0.68987,0.68997,0.68978,0.68978,4471900004.0
2006-03-13 18:30:00,0.68973,0.68976,0.68957,0.68972,3886099989.0
2006-03-13 18:35:00,0.68976,0.68993,0.6897,0.68991,1676599997.0
2006-03-13 18:40:00,0.68995,0.69011,0.6899,0.68998,2355399999.0
2006-03-13 18:45:00,0.68997,0.69002,0.68985,0.68997,1115500008.0
2006-03-13 18:50:00,0.68999,0.69002,0.68966,0.68975,1766499995.0
2006-03-13 18:55:00,0.68972,0.68986,0.68969,0.68973,3163899998.0
2006-03-13 19:00:00,0.68971,0.68998,0.68966,0.68997,1870199998.0
2006-03-13 19:05:00,0.68997,0.6902,0.68993,0.69011,2999200010.0
2006-03-13 19:10:00,0.69009,0.69015,0.69,0.69003,1355199998.0
2006-03-13 19:15:00,0.69003,0.69008,0.68993,0.69,2054399990.0
2006-03-13 19:20:00,0.68997,0.69011,0.6899,0.69005,1403399989.0
2006-03-13 19:25:00,0.69003,0.69007,0.68995,0.69,2156999995.0
2006-03-13 19:30:00,0.68997,0.68998,0.68985,0.68995,2249099991.0
2006-03-13 19:35:00,0.68993,0.68996,0.6896,0.68972,2518599998.0
2006-03-13 19:40:00,0.68972,0.68982,0.68957,0.68962,2017199998.0
2006-03-13 19:45:00,0.68963,0.68978,0.68956,0.68969,1038699989.0
2006-03-13 19:50:00,0.68971,0.68978,0.68957,0.68964,1586100002.0
2006-03-13 19:55:00,0.68969,0.68973,0.68959,0.68967,1689499986.0
2006-03-13 20:00:00,0.68972,0.68972,0.68959,0.68969,949700006.0
2006-03-13 20:05:00,0.68967,0.6897,0.6895,0.68951,1291700003.0
2006-03-13 20:10:00,0.68948,0.6895,0.68933,0.68933,2088400003.0
2006-03-13 20:15:00,0.68936,0.68951,0.68934,0.68945,2254799995.0
2006-03-13 20:20:00,0.68948,0.68953,0.68936,0.6894,1407499987.0
2006-03-13 20:25:00,0.6894,0.68959,0.6894,0.68952,2918899999.0
2006-03-13 20:30:00,0.68953,0.68961,0.68948,0.68955,5021299984.0
2006-03-13 20:35:00,0.6896,0.6896,0.6895,0.68955,2468700008.0
2006-03-13 20:40:00,0.68956,0.68972,0.68956,0.68968,2661199996.0
2006-03-13 20:45:00,0.68967,0.68981,0.68965,0.6898,1984899989.0
2006-03-13 20:50:00,0.68976,0.68982,0.68962,0.68975,4352999986.0
2006-03-13 20:55:00,0.68974,0.68978,0.6896,0.6897,4960399990.0
2006-03-13 21:00:00,0.68972,0.6899,0.68966,0.68967,4213099974.0
2006-03-13 21:05:00,0.68966,0.68989,0.68966,0.68985,1917599993.0
2006-03-13 21:10:00,0.68986,0.69007,0.68985,0.69003,1171899993.0
2006-03-13 21:15:00,0.69003,0.69005,0.6898,0.6898,1417499993.0
2006-03-13 21:20:00,0.68986,0.69008,0.68979,0.68995,2848999987.0
2006-03-13 21:25:00,0.68997,0.69008,0.68989,0.69006,1071699996.0
2006-03-13 21:30:00,0.69003,0.69018,0.69002,0.69007,2085499993.0
2006-03-13 21:35:00,0.69011,0.69024,0.69005,0.69019,1021800003.0
2006-03-13 21:40:00,0.69012,0.69022,0.69003,0.69008,1387899996.0
2006-03-13 21:45:00,0.69008,0.69034,0.69006,0.69015,1078200003.0
2006-03-13 21:50:00,0.69013,0.69021,0.69006,0.69013,1028099993.0
2006-03-13 21:55:00,0.69013,0.69015,0.68999,0.69007,1340499996.0
2006-03-13 22:00:00,0.69004,0.69018,0.68997,0.69018,1593699996.0
2006-03-13 22:05:00,0.69014,0.6902,0.69005,0.69016,969299996.0
2006-03-13 22:10:00,0.69012,0.6903,0.6901,0.6903,921399997.0
2006-03-13 22:15:00,0.69029,0.69035,0.69023,0.69027,1485300020.0
2006-03-13 22:20:00,0.69028,0.69033,0.69022,0.69024,1659800005.0
2006-03-13 22:25:00,0.6902,0.69029,0.69015,0.69015,1278100009.0
2006-03-13 22:30:00,0.69016,0.69023,0.69012,0.6902,1185200004.0
2006-03-13 22:35:00,0.6902,0.69027,0.69015,0.69022,926699998.0
2006-03-13 22:40:00,0.6902,0.69025,0.69017,0.69025,1113799991.0
2006-03-13 22:45:00,0.69028,0.69028,0.69018,0.6902,831700001.0
2006-03-13 22:50:00,0.69025,0.69027,0.69002,0.69008,512300004.0
2006-03-13 22:55:00,0.6901,0.69015,0.68995,0.68995,1175299989.0
2006-03-13 23:00:00,0.68985,0.69025,0.68985,0.69015,699099996.0
2006-03-13 23:05:00,0.69013,0.69026,0.69009,0.69025,890600010.0
2006-03-13 23:10:00,0.69023,0.69026,0.69012,0.69013,791999996.0
2006-03-13 23:15:00,0.69012,0.69024,0.6901,0.69015,665699999.0
2006-03-13 23:20:00,0.69013,0.69016,0.69004,0.69007,563299993.0
2006-03-13 23:25:00,0.69016,0.69025,0.69013,0.69019,462199999.0
2006-03-13 23:30:00,0.69023,0.69027,0.69007,0.69007,506300004.0
2006-03-13 23:35:00,0.6901,0.69018,0.69005,0.6901,639000001.0
2006-03-13 23:40:00,0.69011,0.69011,0.69001,0.69007,370099999.0
2006-03-13 23:45:00,0.69007,0.69012,0.69,0.6901,561200010.0
2006-03-13 23:50:00,0.69013,0.69013,0.68997,0.69,678199997.0
2006-03-13 23:55:00,0.69005,0.69015,0.68979,0.69015,657100003.0
2006-03-14 00:00:00,0.69012,0.69054,0.68999,0.69017,716200004.0
2006-03-14 00:05:00,0.69032,0.69057,0.6902,0.69032,727100005.0
2006-03-14 00:10:00,0.69035,0.69046,0.68981,0.69013,653400001.0
2006-03-14 00:15:00,0.68994,0.69027,0.68955,0.6899,906299994.0
2006-03-14 00:20:00,0.68982,0.69016,0.68964,0.68992,919700003.0
2006-03-14 00:25:00,0.68997,0.69005,0.68961,0.68987,864699999.0
2006-03-14 00:30:00,0.68992,0.68995,0.68981,0.6899,385699999.0
2006-03-14 00:35:00,0.68992,0.69004,0.68982,0.68994,505600003.0
2006-03-14 00:40:00,0.68993,0.68998,0.68983,0.6899,421799997.0
2006-03-14 00:45:00,0.68988,0.68994,0.68968,0.6897,636700010.0
2006-03-14 00:50:00,0.68973,0.68978,0.68956,0.68976,593399998.0
2006-03-14 00:55:00,0.6898,0.6898,0.68972,0.68972,522299991.0
2006-03-14 01:00:00,0.68972,0.68979,0.68965,0.68975,656399990.0
2006-03-14 01:05:00,0.68971,0.68984,0.68962,0.68978,828099996.0
2006-03-14 01:10:00,0.68978,0.68986,0.68969,0.68975,754200000.0
2006-03-14 01:15:00,0.68977,0.69007,0.68977,0.69007,478200001.0
2006-03-14 01:20:00,0.69009,0.69011,0.68971,0.68975,493699998.0
2006-03-14 01:25:00,0.68977,0.68978,0.68925,0.68925,775799993.0
2006-03-14 01:30:00,0.68923,0.6893,0.68882,0.6889,741600002.0
2006-03-14 01:35:00,0.68886,0.68911,0.68884,0.68911,667100001.0
2006-03-14 01:40:00,0.68908,0.68914,0.68887,0.68897,918899994.0
2006-03-14 01:45:00,0.689,0.68902,0.68885,0.68895,875000003.0
2006-03-14 01:50:00,0.68895,0.68913,0.68895,0.68912,351399997.0
2006-03-14 01:55:00,0.68909,0.68927,0.68908,0.68922,507399996.0
2006-03-14 02:00:00,0.6892,0.6893,0.68912,0.6893,709800009.0
2006-03-14 02:05:00,0.68929,0.68949,0.68919,0.68943,761300000.0
2006-03-14 02:10:00,0.68948,0.68948,0.68926,0.68938,395900005.0
2006-03-14 02:15:00,0.68937,0.6895,0.68935,0.6895,717499998.0
2006-03-14 02:20:00,0.68947,0.68954,0.68945,0.68953,587299995.0
2006-03-14 02:25:00,0.68953,0.68957,0.68944,0.68955,707800003.0
2006-03-14 02:30:00,0.68952,0.68959,0.6895,0.68959,604099999.0
2006-03-14 02:35:00,0.68956,0.68957,0.6894,0.68941,662600007.0
2006-03-14 02:40:00,0.6894,0.68943,0.68924,0.68943,824500011.0
2006-03-14 02:45:00,0.68938,0.68952,0.68934,0.68948,633000000.0
2006-03-14 02:50:00,0.68948,0.68962,0.68925,0.68925,745999995.0
2006-03-14 02:55:00,0.68924,0.68968,0.68924,0.68962,445799998.0
2006-03-14 03:00:00,0.68962,0.68965,0.68938,0.68942,807399998.0
2006-03-14 03:05:00,0.68943,0.68948,0.68922,0.68923,679200004.0
2006-03-14 03:10:00,0.68931,0.68942,0.68919,0.68931,680199998.0
2006-03-14 03:15:00,0.68926,0.68966,0.68922,0.68951,1156800006.0
2006-03-14 03:20:00,0.6895,0.68955,0.68936,0.6894,557300005.0
2006-03-14 03:25:00,0.6894,0.68958,0.6894,0.68945,737699997.0
2006-03-14 03:30:00,0.68941,0.68944,0.6893,0.68939,404900005.0
2006-03-14 03:35:00,0.68938,0.68943,0.68935,0.6894,511500000.0
2006-03-14 03:40:00,0.68937,0.6894,0.68934,0.68937,228300002.0
2006-03-14 03:45:00,0.68937,0.68943,0.68932,0.68938,642800004.0
2006-03-14 03:50:00,0.68934,0.68944,0.68926,0.68939,565199999.0
2006-03-14 03:55:00,0.68938,0.68962,0.68936,0.6895,282300000.0
2006-03-14 04:00:00,0.68948,0.68958,0.68948,0.68953,765400002.0
2006-03-14 04:05:00,0.68955,0.68962,0.68945,0.6895,396100004.0
2006-03-14 04:10:00,0.68959,0.68967,0.6895,0.6895,464700000.0
2006-03-14 04:15:00,0.6896,0.68967,0.68948,0.68961,860800003.0
2006-03-14 04:20:00,0.68962,0.6898,0.68962,0.68971,784900003.0
2006-03-14 04:25:00,0.68971,0.68977,0.68956,0.68958,750099992.0
2006-03-14 04:30:00,0.68958,0.68975,0.68958,0.68973,669900004.0
2006-03-14 04:35:00,0.68975,0.68975,0.68953,0.68956,498999995.0
2006-03-14 04:40:00,0.68961,0.68965,0.6895,0.68965,632399997.0
2006-03-14 04:45:00,0.6896,0.68973,0.68959,0.6897,478500000.0
2006-03-14 04:50:00,0.68968,0.68972,0.68963,0.68968,510099999.0
2006-03-14 04:55:00,0.6897,0.68981,0.68965,0.68967,548999996.0
2006-03-14 05:00:00,0.68965,0.68972,0.68961,0.68968,531299997.0
2006-03-14 05:05:00,0.68972,0.68972,0.68958,0.68971,383000003.0
2006-03-14 05:10:00,0.68969,0.68971,0.68958,0.68963,603799994.0
2006-03-14 05:15:00,0.68966,0.68972,0.6896,0.68969,710200002.0
2006-03-14 05:20:00,0.68963,0.68963,0.6894,0.68946,306200002.0
2006-03-14 05:25:00,0.68948,0.68958,0.68937,0.68944,561000005.0
2006-03-14 05:30:00,0.68945,0.6895,0.68938,0.68942,535800003.0
2006-03-14 05:35:00,0.68944,0.68948,0.6894,0.68945,392800003.0
2006-03-14 05:40:00,0.68954,0.68954,0.68942,0.68943,830000005.0
2006-03-14 05:45:00,0.68944,0.68952,0.68927,0.68934,640800000.0
2006-03-14 05:50:00,0.68942,0.68948,0.68935,0.68939,341200003.0
2006-03-14 05:55:00,0.6894,0.68949,0.68936,0.68946,574700003.0
2006-03-14 06:00:00,0.68946,0.68949,0.68933,0.68937,577599997.0
2006-03-14 06:05:00,0.6894,0.68971,0.6894,0.68961,683300005.0
2006-03-14 06:10:00,0.68952,0.68954,0.68941,0.68949,509400000.0
2006-03-14 06:15:00,0.68948,0.68957,0.68945,0.68956,637700006.0
2006-03-14 06:20:00,0.68957,0.68969,0.68954,0.68965,564200000.0
2006-03-14 06:25:00,0.68971,0.68976,0.68955,0.68966,762800001.0
2006-03-14 06:30:00,0.68964,0.68977,0.68961,0.68967,546700002.0
2006-03-14 06:35:00,0.68966,0.6897,0.68952,0.68959,809599994.0
2006-03-14 06:40:00,0.68963,0.68965,0.6895,0.6895,478200000.0
2006-03-14 06:45:00,0.68957,0.68965,0.68948,0.68965,507399992.0
2006-03-14 06:50:00,0.68962,0.68977,0.68958,0.68965,440299996.0
2006-03-14 06:55:00,0.68967,0.68977,0.6896,0.68973,453300001.0
2006-03-14 07:00:00,0.6897,0.68978,0.68967,0.68978,309899997.0
2006-03-14 07:05:00,0.68972,0.68973,0.68967,0.6897,318799998.0
2006-03-14 07:10:00,0.68967,0.68974,0.68961,0.68967,696899994.0
2006-03-14 07:15:00,0.68971,0.68975,0.68965,0.68968,794600001.0
2006-03-14 07:20:00,0.68968,0.6897,0.68955,0.68957,497799997.0
2006-03-14 07:25:00,0.68953,0.68962,0.68951,0.6896,625099997.0
2006-03-14 07:30:00,0.68958,0.6896,0.6895,0.68955,561500002.0
2006-03-14 07:35:00,0.68957,0.6897,0.68953,0.68962,673100002.0
2006-03-14 07:40:00,0.68967,0.6898,0.68963,0.68968,524200004.0
2006-03-14 07:45:00,0.68965,0.68973,0.6896,0.6897,492699998.0
2006-03-14 07:50:00,0.68972,0.68976,0.68965,0.68972,631200000.0
2006-03-14 07:55:00,0.6897,0.68973,0.6896,0.68962,536999996.0
2006-03-14 08:00:00,0.68955,0.68957,0.68934,0.68954,580800002.0
2006-03-14 08:05:00,0.68953,0.68957,0.68947,0.68957,135500002.0
2006-03-14 08:10:00,0.68957,0.68962,0.6895,0.68961,568200000.0
2006-03-14 08:15:00,0.68967,0.68975,0.6896,0.68975,330400000.0
2006-03-14 08:20:00,0.68973,0.68977,0.68968,0.68975,509599999.0
2006-03-14 08:25:00,0.6897,0.68979,0.6897,0.6897,584999995.0
2006-03-14 08:30:00,0.68974,0.6898,0.6897,0.68975,605399996.0
2006-03-14 08:35:00,0.68973,0.68978,0.68969,0.68975,591599996.0
2006-03-14 08:40:00,0.68966,0.6898,0.68963,0.68975,607499997.0
2006-03-14 08:45:00,0.68966,0.68983,0.68966,0.68972,736299995.0
2006-03-14 08:50:00,0.68969,0.68969,0.68959,0.68965,461000000.0
2006-03-14 08:55:00,0.68971,0.68976,0.68959,0.68971,626099993.0
2006-03-14 09:00:00,0.68971,0.69001,0.68971,0.68993,571699996.0
2006-03-14 09:05:00,0.68988,0.69001,0.68973,0.6899,788999992.0
2006-03-14 09:10:00,0.68989,0.69013,0.68982,0.6901,524499993.0
2006-03-14 09:15:00,0.69006,0.69014,0.68997,0.69009,818500006.0
2006-03-14 09:20:00,0.69017,0.69023,0.68998,0.68998,491700004.0
2006-03-14 09:25:00,0.69,0.69003,0.68988,0.68997,709500002.0
2006-03-14 09:30:00,0.68998,0.69008,0.68976,0.68981,717699998.0
2006-03-14 09:35:00,0.6899,0.69008,0.6899,0.68998,805700002.0
2006-03-14 09:40:00,0.68999,0.69016,0.68995,0.69004,797400009.0
2006-03-14 09:45:00,0.69002,0.69013,0.68994,0.69003,810199998.0
2006-03-14 09:50:00,0.69006,0.69007,0.68988,0.68997,821400003.0
2006-03-14 09:55:00,0.68992,0.69009,0.68986,0.69005,735800002.0
2006-03-14 10:00:00,0.69012,0.69033,0.69007,0.69032,937500001.0
2006-03-14 10:05:00,0.6903,0.69051,0.69014,0.69015,860400000.0
2006-03-14 10:10:00,0.69013,0.69022,0.69007,0.69019,856499995.0
2006-03-14 10:15:00,0.69017,0.69026,0.69007,0.69017,983400001.0
2006-03-14 10:20:00,0.69015,0.69023,0.69009,0.69015,590799997.0
2006-03-14 10:25:00,0.69011,0.69012,0.68999,0.69002,702400003.0
2006-03-14 10:30:00,0.69002,0.69002,0.68978,0.68995,717699997.0
2006-03-14 10:35:00,0.68993,0.69008,0.68983,0.69003,681100000.0
2006-03-14 10:40:00,0.69002,0.69002,0.68982,0.68993,866500003.0
2006-03-14 10:45:00,0.68995,0.69002,0.68988,0.68996,800599999.0
2006-03-14 10:50:00,0.68997,0.69002,0.6899,0.6899,610600000.0
2006-03-14 10:55:00,0.6899,0.69001,0.68982,0.68987,665300002.0
2006-03-14 11:00:00,0.68987,0.69,0.68982,0.68996,775299998.0
2006-03-14 11:05:00,0.68991,0.69,0.6899,0.68995,727599997.0
2006-03-14 11:10:00,0.68997,0.69012,0.68997,0.6901,582399998.0
2006-03-14 11:15:00,0.69015,0.69018,0.69001,0.6901,766800002.0
2006-03-14 11:20:00,0.69007,0.69009,0.68992,0.68999,625500005.0
2006-03-14 11:25:00,0.68993,0.69,0.68986,0.68991,902099988.0
2006-03-14 11:30:00,0.68991,0.68995,0.68976,0.68978,757300007.0
2006-03-14 11:35:00,0.68975,0.68985,0.68968,0.68978,881000001.0
2006-03-14 11:40:00,0.68979,0.68979,0.68959,0.6897,669899999.0
2006-03-14 11:45:00,0.68968,0.68979,0.68965,0.68975,794300007.0
2006-03-14 11:50:00,0.68962,0.6897,0.68949,0.68968,735300007.0
2006-03-14 11:55:00,0.68975,0.6901,0.68968,0.68997,778400001.0
2006-03-14 12:00:00,0.68987,0.68987,0.68943,0.68951,801300001.0
2006-03-14 12:05:00,0.68954,0.68962,0.68925,0.68925,712300001.0
2006-03-14 12:10:00,0.68923,0.68924,0.68889,0.68891,474000002.0
2006-03-14 12:15:00,0.68885,0.68912,0.68884,0.68903,567600002.0
2006-03-14 12:20:00,0.68905,0.68911,0.68896,0.68897,895799994.0
2006-03-14 12:25:00,0.68897,0.68897,0.68876,0.6888,630600007.0
2006-03-14 12:30:00,0.68877,0.6888,0.6886,0.68871,573000001.0
2006-03-14 12:35:00,0.6887,0.68898,0.68863,0.68888,719400003.0
2006-03-14 12:40:00,0.68886,0.6891,0.68886,0.68893,506399998.0
2006-03-14 12:45:00,0.68894,0.68898,0.68863,0.68881,810500005.0
2006-03-14 12:50:00,0.68885,0.68897,0.68865,0.68867,874600002.0
2006-03-14 12:55:00,0.68863,0.68869,0.68855,0.68861,668299991.0
2006-03-14 13:00:00,0.68859,0.68864,0.68842,0.6885,762200004.0
2006-03-14 13:05:00,0.68843,0.68862,0.68841,0.68849,746500000.0
2006-03-14 13:10:00,0.68845,0.68854,0.68819,0.68821,685200004.0
2006-03-14 13:15:00,0.68814,0.68822,0.68793,0.68797,691100000.0
2006-03-14 13:20:00,0.68793,0.68819,0.68793,0.68819,516200000.0
2006-03-14 13:25:00,0.68818,0.68837,0.68809,0.68832,582199999.0
2006-03-14 13:30:00,0.68837,0.6884,0.68827,0.68831,639799993.0
2006-03-14 13:35:00,0.68831,0.6884,0.68824,0.68827,779600004.0
2006-03-14 13:40:00,0.68825,0.68849,0.68825,0.68843,657200004.0
2006-03-14 13:45:00,0.68842,0.68856,0.68831,0.68851,735799999.0
2006-03-14 13:50:00,0.6885,0.68864,0.68848,0.68851,883699996.0
2006-03-14 13:55:00,0.68856,0.68858,0.68845,0.68853,445000002.0
2006-03-14 14:00:00,0.68855,0.68856,0.68845,0.68854,573200006.0
2006-03-14 14:05:00,0.68853,0.68855,0.68839,0.68844,850000005.0
2006-03-14 14:10:00,0.68845,0.68848,0.68824,0.68831,669499999.0
2006-03-14 14:15:00,0.68836,0.68846,0.6883,0.68841,655399996.0
2006-03-14 14:20:00,0.68837,0.68843,0.68829,0.6884,535700002.0
2006-03-14 14:25:00,0.68838,0.68838,0.68824,0.6883,686500000.0
2006-03-14 14:30:00,0.68825,0.68841,0.68825,0.68832,871700004.0
2006-03-14 14:35:00,0.68834,0.68839,0.68811,0.68812,774900009.0
2006-03-14 14:40:00,0.68815,0.68818,0.68808,0.68811,552400005.0
2006-03-14 14:45:00,0.68815,0.68818,0.68806,0.68814,675300005.0
2006-03-14 14:50:00,0.68813,0.68814,0.68805,0.68807,903700003.0
2006-03-14 14:55:00,0.68812,0.68833,0.68808,0.68833,798799996.0
2006-03-14 15:00:00,0.68831,0.68837,0.6882,0.68825,839200002.0
2006-03-14 15:05:00,0.68825,0.68829,0.6882,0.6882,571999999.0
2006-03-14 15:10:00,0.68822,0.68846,0.6882,0.6884,644700001.0
2006-03-14 15:15:00,0.68839,0.68848,0.68822,0.68822,664399994.0
2006-03-14 15:20:00,0.68827,0.6885,0.68814,0.6884,694199996.0
2006-03-14 15:25:00,0.68837,0.68865,0.68834,0.68851,947800004.0
2006-03-14 15:30:00,0.68848,0.68884,0.68845,0.68863,593300002.0
2006-03-14 15:35:00,0.68867,0.68887,0.6886,0.68883,719899999.0
2006-03-14 15:40:00,0.68887,0.68891,0.68864,0.68867,777999998.0
2006-03-14 15:45:00,0.68871,0.68874,0.68847,0.6885,605899998.0
2006-03-14 15:50:00,0.68854,0.68863,0.68832,0.68832,693400003.0
2006-03-14 15:55:00,0.68831,0.6885,0.68827,0.68837,581700002.0
2006-03-14 16:00:00,0.6884,0.68845,0.68825,0.68832,578999991.0
2006-03-14 16:05:00,0.68832,0.68842,0.6882,0.6882,762200000.0
2006-03-14 16:10:00,0.68813,0.68825,0.68788,0.68792,526599998.0
2006-03-14 16:15:00,0.68794,0.68816,0.68794,0.68813,549699993.0
2006-03-14 16:20:00,0.6881,0.68815,0.68791,0.68801,697700000.0
2006-03-14 16:25:00,0.68806,0.68833,0.68801,0.6883,734700009.0
2006-03-14 16:30:00,0.68832,0.68841,0.68827,0.68832,475200000.0
2006-03-14 16:35:00,0.68838,0.68856,0.68836,0.68852,911200007.0
2006-03-14 16:40:00,0.68853,0.68858,0.68834,0.68852,698800002.0
2006-03-14 16:45:00,0.68848,0.6889,0.68847,0.68854,631199995.0
2006-03-14 16:50:00,0.68857,0.68857,0.68819,0.68825,842699996.0
2006-03-14 16:55:00,0.6882,0.68837,0.68811,0.68811,629199995.0
2006-03-14 17:00:00,0.68806,0.6884,0.68806,0.68832,821800010.0
2006-03-14 17:05:00,0.68832,0.68838,0.68787,0.68796,789499995.0
2006-03-14 17:10:00,0.68806,0.68828,0.68798,0.68822,642100005.0
2006-03-14 17:15:00,0.6882,0.6883,0.68815,0.68817,703499999.0
2006-03-14 17:20:00,0.68821,0.68828,0.68805,0.68819,782100000.0
2006-03-14 17:25:00,0.68823,0.68859,0.68822,0.68859,783100006.0
2006-03-14 17:30:00,0.68855,0.68881,0.68842,0.68848,866499994.0
2006-03-14 17:35:00,0.68849,0.68849,0.68833,0.68841,791999999.0
2006-03-14 17:40:00,0.68838,0.68854,0.68829,0.68847,746000003.0
2006-03-14 17:45:00,0.68853,0.68862,0.68851,0.68853,646699993.0
2006-03-14 17:50:00,0.68858,0.68858,0.68831,0.68845,586199994.0
2006-03-14 17:55:00,0.68844,0.6886,0.68836,0.68843,882200006.0
2006-03-14 18:00:00,0.68841,0.68851,0.68826,0.68838,5306999999.0
2006-03-14 18:05:00,0.68832,0.68834,0.6878,0.68825,6973599980.0
2006-03-14 18:10:00,0.68827,0.68835,0.68797,0.68816,5812499984.0
2006-03-14 18:15:00,0.6877,0.68825,0.6876,0.6881,4617499975.0
2006-03-14 18:20:00,0.6881,0.68822,0.68796,0.68809,4352000006.0
2006-03-14 18:25:00,0.68808,0.68808,0.68787,0.68791,4289599990.0
2006-03-14 18:30:00,0.68791,0.68802,0.68783,0.68794,3845400020.0
2006-03-14 18:35:00,0.68797,0.68805,0.6879,0.68791,1919800001.0
2006-03-14 18:40:00,0.6879,0.68803,0.68784,0.68797,2617799996.0
2006-03-14 18:45:00,0.68798,0.68809,0.68755,0.68758,1222400003.0
2006-03-14 18:50:00,0.68751,0.68759,0.68742,0.68754,2199700004.0
2006-03-14 18:55:00,0.68754,0.68795,0.68754,0.68775,3244500004.0
2006-03-14 19:00:00,0.68775,0.68781,0.68756,0.68777,2071000007.0
2006-03-14 19:05:00,0.68779,0.68793,0.68779,0.68788,2911600008.0
2006-03-14 19:10:00,0.6879,0.68791,0.68764,0.68771,1290999998.0
2006-03-14 19:15:00,0.68771,0.68774,0.68756,0.6877,1955000001.0
2006-03-14 19:20:00,0.68769,0.68793,0.68768,0.68793,1332500001.0
2006-03-14 19:25:00,0.68792,0.68795,0.68778,0.68786,2112399983.0
2006-03-14 19:30:00,0.68785,0.68813,0.68785,0.6881,2554999999.0
2006-03-14 19:35:00,0.6881,0.68823,0.68806,0.68808,2040399997.0
2006-03-14 19:40:00,0.68802,0.6881,0.68767,0.68767,1811600004.0
2006-03-14 19:45:00,0.68771,0.68786,0.68768,0.68782,1008199994.0
2006-03-14 19:50:00,0.6878,0.68795,0.68775,0.68795,1473900015.0
2006-03-14 19:55:00,0.68796,0.68802,0.68785,0.68792,1641000003.0
2006-03-14 20:00:00,0.68796,0.68801,0.68787,0.6879,983899989.0
2006-03-14 20:05:00,0.68791,0.68798,0.68787,0.68791,1165000006.0
2006-03-14 20:10:00,0.68791,0.68803,0.68782,0.68795,2365900021.0
2006-03-14 20:15:00,0.68795,0.68795,0.68787,0.68787,2421199985.0
2006-03-14 20:20:00,0.68786,0.68788,0.68773,0.68775,1500799991.0
2006-03-14 20:25:00,0.68775,0.6879,0.6877,0.68782,2696899992.0
2006-03-14 20:30:00,0.68783,0.6879,0.68772,0.68772,5048400007.0
2006-03-14 20:35:00,0.68776,0.68785,0.68766,0.6878,2703199986.0
2006-03-14 20:40:00,0.6878,0.68787,0.68775,0.68782,2160699998.0
2006-03-14 20:45:00,0.68784,0.68791,0.68771,0.68788,2483400002.0
2006-03-14 20:50:00,0.68791,0.68795,0.68782,0.6879,3981899999.0
2006-03-14 20:55:00,0.68791,0.68803,0.68787,0.68795,4945900014.0
2006-03-14 21:00:00,0.68798,0.68819,0.68794,0.68794,4547099993.0
2006-03-14 21:05:00,0.68793,0.68802,0.68787,0.68795,2206799990.0
2006-03-14 21:10:00,0.68795,0.68797,0.6878,0.68783,1596700003.0
2006-03-14 21:15:00,0.68781,0.68785,0.68771,0.68775,1413000004.0
2006-03-14 21:20:00,0.68778,0.68786,0.68764,0.6877,2543299991.0
2006-03-14 21:25:00,0.68771,0.68784,0.68769,0.68774,1040300014.0
2006-03-14 21:30:00,0.68773,0.68792,0.68773,0.68774,1988299981.0
2006-03-14 21:35:00,0.68775,0.6878,0.6877,0.68777,890600000.0
2006-03-14 21:40:00,0.68773,0.68794,0.68773,0.6879,1538500005.0
2006-03-14 21:45:00,0.6879,0.68816,0.68786,0.68816,1248799986.0
2006-03-14 21:50:00,0.68815,0.68834,0.68802,0.68827,782699998.0
2006-03-14 21:55:00,0.68826,0.68831,0.68811,0.68825,1220700001.0
2006-03-14 22:00:00,0.68824,0.68824,0.68812,0.68818,1579799987.0
2006-03-14 22:05:00,0.68812,0.68818,0.68805,0.6881,757100005.0
2006-03-14 22:10:00,0.6881,0.68817,0.68803,0.68807,935300001.0
2006-03-14 22:15:00,0.68803,0.68806,0.6879,0.68792,1866099990.0
2006-03-14 22:20:00,0.68793,0.68814,0.68783,0.6881,1752899996.0
2006-03-14 22:25:00,0.6881,0.68813,0.68805,0.68805,1266900011.0
2006-03-14 22:30:00,0.68807,0.68814,0.68802,0.68805,998899997.0
2006-03-14 22:35:00,0.68805,0.68825,0.68803,0.68813,1302099991.0
2006-03-14 22:40:00,0.6881,0.68815,0.68793,0.68814,1172099993.0
2006-03-14 22:45:00,0.68818,0.68819,0.68797,0.68797,538300004.0
2006-03-14 22:50:00,0.68797,0.68802,0.68784,0.68798,645100008.0
2006-03-14 22:55:00,0.68798,0.68805,0.68784,0.68784,981499995.0
2006-03-14 23:00:00,0.68771,0.688,0.68771,0.6879,759799997.0
2006-03-14 23:05:00,0.68788,0.68796,0.68781,0.68785,818899993.0
2006-03-14 23:10:00,0.68783,0.68794,0.6878,0.68787,839500009.0
2006-03-14 23:15:00,0.68788,0.68793,0.68784,0.68788,305600000.0
2006-03-14 23:20:00,0.68788,0.68795,0.68776,0.6878,778400007.0
2006-03-14 23:25:00,0.68783,0.6879,0.68771,0.68782,647400001.0
2006-03-14 23:30:00,0.68783,0.68788,0.6877,0.68777,755400009.0
2006-03-14 23:35:00,0.68781,0.68785,0.6877,0.68778,700099995.0
2006-03-14 23:40:00,0.68776,0.6878,0.68761,0.68765,303999998.0
2006-03-14 23:45:00,0.68765,0.68778,0.68761,0.68773,494100002.0
2006-03-14 23:50:00,0.68768,0.68774,0.68759,0.68759,474800002.0
2006-03-14 23:55:00,0.68765,0.68775,0.68738,0.68774,648399997.0
2006-03-15 00:00:00,0.68772,0.68823,0.68754,0.68814,1003000000.0
2006-03-15 00:05:00,0.6881,0.68827,0.68768,0.68768,1010500001.0
2006-03-15 00:10:00,0.6877,0.6882,0.68763,0.6882,681800000.0
2006-03-15 00:15:00,0.68809,0.68836,0.68776,0.68836,655399997.0
2006-03-15 00:20:00,0.68802,0.6882,0.68769,0.6879,869699986.0
2006-03-15 00:25:00,0.68792,0.68799,0.68782,0.68782,603100000.0
2006-03-15 00:30:00,0.68792,0.68802,0.6879,0.68798,431600001.0
2006-03-15 00:35:00,0.68795,0.68817,0.68791,0.68817,615299997.0
2006-03-15 00:40:00,0.6882,0.68827,0.68809,0.68815,468100000.0
2006-03-15 00:45:00,0.68815,0.68818,0.68805,0.6881,587399994.0
2006-03-15 00:50:00,0.68815,0.68827,0.68814,0.68817,534499992.0
2006-03-15 00:55:00,0.68821,0.68822,0.68803,0.68814,611700004.0
2006-03-15 01:00:00,0.68812,0.68815,0.68793,0.68808,701500003.0
2006-03-15 01:05:00,0.68807,0.68815,0.688,0.68803,559799999.0
2006-03-15 01:10:00,0.68805,0.68806,0.68797,0.68803,1032599997.0
2006-03-15 01:15:00,0.68801,0.68807,0.68789,0.68791,364100004.0
2006-03-15 01:20:00,0.6879,0.68806,0.68782,0.6879,467100012.0
2006-03-15 01:25:00,0.68786,0.68796,0.68781,0.68796,631299992.0
2006-03-15 01:30:00,0.68794,0.68801,0.68791,0.68796,557999996.0
2006-03-15 01:35:00,0.68796,0.68801,0.68781,0.68791,845299992.0
2006-03-15 01:40:00,0.68789,0.68795,0.68788,0.68788,609099992.0
2006-03-15 01:45:00,0.68793,0.688,0.6878,0.6878,653300005.0
2006-03-15 01:50:00,0.68778,0.68786,0.68772,0.68781,488799998.0
2006-03-15 01:55:00,0.68784,0.68787,0.68775,0.68782,524199998.0
2006-03-15 02:00:00,0.68779,0.68789,0.6876,0.68768,707100006.0
2006-03-15 02:05:00,0.68767,0.68782,0.68762,0.68778,820199999.0
2006-03-15 02:10:00,0.68779,0.68789,0.68779,0.68783,417299998.0
2006-03-15 02:15:00,0.68782,0.68803,0.6878,0.68803,505299999.0
2006-03-15 02:20:00,0.688,0.6882,0.68797,0.6882,647900006.0
2006-03-15 02:25:00,0.68826,0.68828,0.68815,0.68828,645199995.0
2006-03-15 02:30:00,0.68825,0.68826,0.68815,0.68825,533599995.0
2006-03-15 02:35:00,0.68825,0.68825,0.68811,0.68814,723599994.0
2006-03-15 02:40:00,0.68821,0.68828,0.68815,0.68826,464499994.0
2006-03-15 02:45:00,0.68822,0.68824,0.6881,0.68818,535299996.0
2006-03-15 02:50:00,0.68819,0.68833,0.68819,0.68831,704500000.0
2006-03-15 02:55:00,0.68833,0.68837,0.68822,0.68833,626699994.0
2006-03-15 03:00:00,0.68835,0.68835,0.68817,0.68817,414299992.0
2006-03-15 03:05:00,0.68819,0.68827,0.68792,0.68807,676599998.0
2006-03-15 03:10:00,0.68812,0.68812,0.68789,0.68807,622900000.0
2006-03-15 03:15:00,0.68808,0.68819,0.68798,0.68819,607400009.0
2006-03-15 03:20:00,0.68821,0.68824,0.68808,0.68816,540000004.0
2006-03-15 03:25:00,0.68816,0.68828,0.68805,0.68825,700000005.0
2006-03-15 03:30:00,0.68826,0.68831,0.68812,0.68821,498100003.0
2006-03-15 03:35:00,0.68825,0.68838,0.68816,0.6882,476900005.0
2006-03-15 03:40:00,0.68826,0.68839,0.68826,0.68836,467299999.0
2006-03-15 03:45:00,0.68832,0.68839,0.68825,0.68828,657199997.0
2006-03-15 03:50:00,0.68825,0.68835,0.68825,0.6883,510799997.0
2006-03-15 03:55:00,0.68826,0.68826,0.68812,0.68813,267700001.0
2006-03-15 04:00:00,0.6882,0.68823,0.68813,0.68818,479499998.0
2006-03-15 04:05:00,0.68822,0.68831,0.68821,0.68826,387900006.0
2006-03-15 04:10:00,0.68832,0.68841,0.68819,0.68819,716499998.0
2006-03-15 04:15:00,0.68817,0.68839,0.68815,0.68832,515799997.0
2006-03-15 04:20:00,0.68833,0.68843,0.68826,0.68835,579900001.0
2006-03-15 04:25:00,0.68837,0.68839,0.68825,0.68831,441299998.0
2006-03-15 04:30:00,0.68833,0.68838,0.6883,0.68833,467499999.0
2006-03-15 04:35:00,0.68835,0.6884,0.68827,0.6883,580000000.0
2006-03-15 04:40:00,0.68835,0.68837,0.6883,0.68837,396500006.0
2006-03-15 04:45:00,0.6883,0.68839,0.6883,0.68835,279400002.0
2006-03-15 04:50:00,0.68834,0.68836,0.68824,0.6883,539699999.0
2006-03-15 04:55:00,0.68827,0.68836,0.68819,0.68819,719099997.0
2006-03-15 05:00:00,0.68815,0.6883,0.68808,0.68812,603700002.0
2006-03-15 05:05:00,0.68815,0.68816,0.68803,0.68813,329499995.0
2006-03-15 05:10:00,0.68805,0.68815,0.688,0.68806,700299996.0
2006-03-15 05:15:00,0.68812,0.68822,0.68808,0.68812,541099996.0
2006-03-15 05:20:00,0.68813,0.6882,0.68802,0.68805,392799997.0
2006-03-15 05:25:00,0.68812,0.68818,0.68803,0.68803,627800000.0
2006-03-15 05:30:00,0.68805,0.68813,0.68805,0.68807,678399998.0
2006-03-15 05:35:00,0.6881,0.68814,0.68802,0.68802,532799999.0
2006-03-15 05:40:00,0.68805,0.68818,0.68802,0.6881,407800004.0
2006-03-15 05:45:00,0.68811,0.68823,0.68803,0.68803,562600002.0
2006-03-15 05:50:00,0.68805,0.68813,0.68798,0.68807,745300003.0
2006-03-15 05:55:00,0.68805,0.68807,0.68801,0.68802,251600003.0
2006-03-15 06:00:00,0.68801,0.68813,0.68798,0.68809,444500002.0
2006-03-15 06:05:00,0.6881,0.6882,0.68799,0.68801,630700003.0
2006-03-15 06:10:00,0.68795,0.68812,0.68792,0.68797,447599996.0
2006-03-15 06:15:00,0.68794,0.68809,0.6879,0.688,988199997.0
2006-03-15 06:20:00,0.68802,0.68814,0.68797,0.68812,725500005.0
2006-03-15 06:25:00,0.68815,0.6882,0.68803,0.68814,651000009.0
2006-03-15 06:30:00,0.68815,0.68821,0.6881,0.68814,415300001.0
2006-03-15 06:35:00,0.68811,0.68813,0.688,0.688,269499998.0
2006-03-15 06:40:00,0.68805,0.68808,0.68797,0.688,531000001.0
2006-03-15 06:45:00,0.68809,0.68809,0.68797,0.688,685800000.0
2006-03-15 06:50:00,0.68798,0.68816,0.68793,0.68805,584499998.0
2006-03-15 06:55:00,0.6881,0.68815,0.688,0.68815,444899999.0
2006-03-15 07:00:00,0.6881,0.68815,0.68805,0.6881,510499996.0
2006-03-15 07:05:00,0.68805,0.6881,0.68802,0.68805,299500002.0
2006-03-15 07:10:00,0.68802,0.68807,0.68795,0.68802,483700004.0
2006-03-15 07:15:00,0.68803,0.68807,0.688,0.68803,589599997.0
2006-03-15 07:20:00,0.68803,0.68812,0.68798,0.68808,573199997.0
2006-03-15 07:25:00,0.6881,0.68819,0.68804,0.68807,548100000.0
2006-03-15 07:30:00,0.68803,0.68813,0.68802,0.6881,570200005.0
2006-03-15 07:35:00,0.68814,0.68829,0.68811,0.68817,778299996.0
2006-03-15 07:40:00,0.68818,0.68826,0.68809,0.68815,733900005.0
2006-03-15 07:45:00,0.6881,0.68822,0.6881,0.68813,552600006.0
2006-03-15 07:50:00,0.68814,0.68817,0.68808,0.68812,738399995.0
2006-03-15 07:55:00,0.68815,0.68815,0.68804,0.68815,636100004.0
2006-03-15 08:00:00,0.6881,0.68828,0.6881,0.68827,866799990.0
2006-03-15 08:05:00,0.68829,0.68837,0.68823,0.68831,442100003.0
2006-03-15 08:10:00,0.68829,0.6883,0.68821,0.68828,621199995.0
2006-03-15 08:15:00,0.68834,0.68837,0.68829,0.68834,310199999.0
2006-03-15 08:20:00,0.68833,0.68843,0.68827,0.6884,425100001.0
2006-03-15 08:25:00,0.68836,0.68852,0.68832,0.68842,541800003.0
2006-03-15 08:30:00,0.68844,0.68854,0.68843,0.68847,572699996.0
2006-03-15 08:35:00,0.68842,0.68851,0.68835,0.68851,501300000.0
2006-03-15 08:40:00,0.68848,0.68857,0.68842,0.68852,440199998.0
2006-03-15 08:45:00,0.68852,0.68853,0.68838,0.6885,609800002.0
2006-03-15 08:50:00,0.68852,0.68863,0.68846,0.68854,563200004.0
2006-03-15 08:55:00,0.68849,0.68862,0.68848,0.68857,621999995.0
2006-03-15 09:00:00,0.68862,0.68873,0.68832,0.68833,454999997.0
2006-03-15 09:05:00,0.68832,0.68853,0.68828,0.68848,606900005.0
2006-03-15 09:10:00,0.68848,0.68863,0.68843,0.68851,1107100001.0
2006-03-15 09:15:00,0.6885,0.68869,0.68844,0.6885,574599995.0
2006-03-15 09:20:00,0.68853,0.68862,0.68844,0.68862,526299998.0
2006-03-15 09:25:00,0.68863,0.68872,0.68854,0.68862,805600000.0
2006-03-15 09:30:00,0.68868,0.68879,0.68864,0.68869,612299999.0
2006-03-15 09:35:00,0.68872,0.68879,0.68844,0.68862,494899998.0
2006-03-15 09:40:00,0.68866,0.6888,0.68865,0.68875,848099990.0
2006-03-15 09:45:00,0.68871,0.68875,0.68855,0.68855,819800004.0
2006-03-15 09:50:00,0.68857,0.6887,0.6885,0.6887,728999996.0
2006-03-15 09:55:00,0.68869,0.68908,0.68866,0.68908,599500001.0
2006-03-15 10:00:00,0.68912,0.68921,0.68904,0.6891,658499995.0
2006-03-15 10:05:00,0.68904,0.68912,0.68896,0.6891,617099997.0
2006-03-15 10:10:00,0.68906,0.68912,0.6889,0.68907,567199995.0
2006-03-15 10:15:00,0.68919,0.68928,0.68912,0.68912,600499995.0
2006-03-15 10:20:00,0.68909,0.68917,0.68897,0.68899,605700000.0
2006-03-15 10:25:00,0.68899,0.68899,0.68878,0.68887,690199997.0
2006-03-15 10:30:00,0.68886,0.689,0.68883,0.68895,550900002.0
2006-03-15 10:35:00,0.68899,0.68902,0.6889,0.68892,810900004.0
2006-03-15 10:40:00,0.68895,0.68902,0.68885,0.6889,796299993.0
2006-03-15 10:45:00,0.6889,0.68897,0.68888,0.68895,466300004.0
2006-03-15 10:50:00,0.6889,0.68893,0.68885,0.68885,457999995.0
2006-03-15 10:55:00,0.68885,0.68897,0.68882,0.6889,585699989.0
2006-03-15 11:00:00,0.6889,0.68893,0.6888,0.68888,562899995.0
2006-03-15 11:05:00,0.6888,0.68881,0.6887,0.68875,401700003.0
2006-03-15 11:10:00,0.68877,0.68878,0.68865,0.68869,525000005.0
2006-03-15 11:15:00,0.68875,0.68878,0.6886,0.68862,894799998.0
2006-03-15 11:20:00,0.68858,0.68874,0.68858,0.68865,454500004.0
2006-03-15 11:25:00,0.68862,0.68876,0.6886,0.68872,646299994.0
2006-03-15 11:30:00,0.68891,0.68977,0.68891,0.6897,824700000.0
2006-03-15 11:35:00,0.68982,0.68992,0.68961,0.68973,528600007.0
2006-03-15 11:40:00,0.68974,0.6898,0.68964,0.68971,568099998.0
2006-03-15 11:45:00,0.68968,0.68972,0.68955,0.68964,824000007.0
2006-03-15 11:50:00,0.68955,0.68965,0.6895,0.6895,720300002.0
2006-03-15 11:55:00,0.68957,0.68976,0.68952,0.68976,710599995.0
2006-03-15 12:00:00,0.6897,0.6898,0.68967,0.68977,768100010.0
2006-03-15 12:05:00,0.68979,0.68981,0.68963,0.68963,792700000.0
2006-03-15 12:10:00,0.68962,0.68973,0.68953,0.68953,582600003.0
2006-03-15 12:15:00,0.68952,0.68974,0.68951,0.68955,680099998.0
2006-03-15 12:20:00,0.68957,0.68967,0.68941,0.68942,787500003.0
2006-03-15 12:25:00,0.68944,0.6895,0.68922,0.68927,761100005.0
2006-03-15 12:30:00,0.68927,0.68941,0.68927,0.68929,644600002.0
2006-03-15 12:35:00,0.68926,0.68929,0.68915,0.68925,523700002.0
2006-03-15 12:40:00,0.68916,0.68925,0.68897,0.68912,656299995.0
2006-03-15 12:45:00,0.68913,0.68914,0.68892,0.68895,715100002.0
2006-03-15 12:50:00,0.68897,0.68911,0.68892,0.6891,920999996.0
2006-03-15 12:55:00,0.68912,0.68913,0.68905,0.68905,589300005.0
2006-03-15 13:00:00,0.68909,0.68911,0.6889,0.68895,730000004.0
2006-03-15 13:05:00,0.68895,0.68899,0.68887,0.68898,590800003.0
2006-03-15 13:10:00,0.68892,0.68909,0.68892,0.689,767299989.0
2006-03-15 13:15:00,0.68895,0.68917,0.68895,0.68915,757099992.0
2006-03-15 13:20:00,0.68914,0.68922,0.6891,0.68917,762300002.0
2006-03-15 13:25:00,0.68915,0.68917,0.6889,0.68913,595699996.0
2006-03-15 13:30:00,0.6892,0.68922,0.68901,0.68904,569900001.0
2006-03-15 13:35:00,0.68902,0.68916,0.68895,0.68912,520500000.0
2006-03-15 13:40:00,0.68918,0.68919,0.68908,0.68908,597600000.0
2006-03-15 13:45:00,0.68908,0.68913,0.68903,0.68908,690400005.0
2006-03-15 13:50:00,0.68906,0.68919,0.68906,0.68909,960600007.0
2006-03-15 13:55:00,0.68916,0.68929,0.68896,0.68896,413700003.0
2006-03-15 14:00:00,0.68893,0.6891,0.68891,0.68905,786600000.0
2006-03-15 14:05:00,0.68898,0.68908,0.6889,0.68908,538900000.0
2006-03-15 14:10:00,0.6891,0.68914,0.68899,0.68908,623000001.0
2006-03-15 14:15:00,0.68908,0.68917,0.68906,0.68911,715900009.0
2006-03-15 14:20:00,0.6891,0.68919,0.68896,0.68908,895400006.0
2006-03-15 14:25:00,0.68912,0.68917,0.68897,0.68908,716699993.0
2006-03-15 14:30:00,0.68906,0.68917,0.68904,0.68907,745400004.0
2006-03-15 14:35:00,0.68903,0.68927,0.68903,0.68922,749199994.0
2006-03-15 14:40:00,0.68921,0.68933,0.68914,0.6892,815500007.0
2006-03-15 14:45:00,0.68921,0.68932,0.68921,0.68922,798500010.0
2006-03-15 14:50:00,0.68919,0.68928,0.68917,0.68917,721200002.0
2006-03-15 14:55:00,0.6892,0.68934,0.68915,0.68927,659299998.0
2006-03-15 15:00:00,0.68923,0.68929,0.68919,0.68926,750699998.0
2006-03-15 15:05:00,0.68922,0.68931,0.68919,0.68922,959599996.0
2006-03-15 15:10:00,0.68921,0.68925,0.689,0.68902,761000000.0
2006-03-15 15:15:00,0.68899,0.68906,0.68892,0.68898,830500002.0
2006-03-15 15:20:00,0.68898,0.68902,0.68891,0.689,466299997.0
2006-03-15 15:25:00,0.68903,0.68909,0.68893,0.68893,679099999.0
2006-03-15 15:30:00,0.68888,0.68888,0.68867,0.68875,605400001.0
2006-03-15 15:35:00,0.68881,0.68898,0.68873,0.68893,663299993.0
2006-03-15 15:40:00,0.68896,0.68896,0.68883,0.68892,748599999.0
2006-03-15 15:45:00,0.68892,0.68906,0.68884,0.68894,615200001.0
2006-03-15 15:50:00,0.68899,0.68909,0.68897,0.68902,528000002.0
2006-03-15 15:55:00,0.68904,0.68904,0.68887,0.68896,548799996.0
2006-03-15 16:00:00,0.68899,0.68928,0.68896,0.68903,805899995.0
2006-03-15 16:05:00,0.68902,0.68919,0.68898,0.68917,837399996.0
2006-03-15 16:10:00,0.68918,0.68937,0.68903,0.68903,818899995.0
2006-03-15 16:15:00,0.68905,0.68943,0.68898,0.68943,1102099998.0
2006-03-15 16:20:00,0.68942,0.68959,0.68924,0.68957,792400004.0
2006-03-15 16:25:00,0.68955,0.68955,0.68929,0.68935,671600011.0
2006-03-15 16:30:00,0.68927,0.68937,0.6892,0.68933,746399992.0
2006-03-15 16:35:00,0.68941,0.68941,0.68902,0.68905,619699998.0
2006-03-15 16:40:00,0.68909,0.68913,0.68864,0.68887,564500006.0
2006-03-15 16:45:00,0.6888,0.68896,0.68871,0.68883,818099990.0
2006-03-15 16:50:00,0.68885,0.68898,0.68875,0.6889,693699998.0
2006-03-15 16:55:00,0.68895,0.68913,0.68882,0.68902,830099998.0
2006-03-15 17:00:00,0.68906,0.68947,0.68906,0.68932,798399993.0
2006-03-15 17:05:00,0.68932,0.68942,0.68927,0.68932,706999999.0
2006-03-15 17:10:00,0.68939,0.68941,0.68917,0.68935,921999997.0
2006-03-15 17:15:00,0.68935,0.68947,0.6893,0.68932,963899999.0
2006-03-15 17:20:00,0.68939,0.68943,0.68926,0.6893,686799995.0
2006-03-15 17:25:00,0.68924,0.68933,0.68909,0.68927,688599998.0
2006-03-15 17:30:00,0.68932,0.68957,0.68931,0.68947,691200003.0
2006-03-15 17:35:00,0.68951,0.68959,0.68939,0.68946,645899992.0
2006-03-15 17:40:00,0.68955,0.68965,0.68949,0.68957,806799998.0
2006-03-15 17:45:00,0.68955,0.68971,0.6895,0.6897,932500001.0
2006-03-15 17:50:00,0.68971,0.68971,0.68945,0.68953,519400000.0
2006-03-15 17:55:00,0.68951,0.68968,0.68951,0.68954,670499997.0
2006-03-15 18:00:00,0.68955,0.68961,0.68947,0.68951,6207600010.0
2006-03-15 18:05:00,0.68943,0.6899,0.6894,0.68967,6427400007.0
2006-03-15 18:10:00,0.68968,0.68978,0.68955,0.68967,4917899993.0
2006-03-15 18:15:00,0.68969,0.68973,0.6896,0.68964,5215799994.0
2006-03-15 18:20:00,0.68966,0.68976,0.68962,0.68966,4984299996.0
2006-03-15 18:25:00,0.68967,0.68975,0.68946,0.68952,4158800016.0
2006-03-15 18:30:00,0.68952,0.68975,0.68947,0.68948,4237299994.0
2006-03-15 18:35:00,0.6895,0.68956,0.6894,0.68944,1863299994.0
2006-03-15 18:40:00,0.68948,0.68976,0.68943,0.68972,2716700023.0
2006-03-15 18:45:00,0.68973,0.68983,0.6897,0.68976,1410400006.0
2006-03-15 18:50:00,0.68973,0.68987,0.68971,0.6898,1586800005.0
2006-03-15 18:55:00,0.68977,0.68997,0.6897,0.68975,2865500001.0
2006-03-15 19:00:00,0.68975,0.6899,0.68962,0.68989,1875200009.0
2006-03-15 19:05:00,0.68987,0.68998,0.68975,0.68984,2635699993.0
2006-03-15 19:10:00,0.68983,0.69009,0.68972,0.69009,1494700015.0
2006-03-15 19:15:00,0.69009,0.69015,0.6898,0.69009,1762500005.0
2006-03-15 19:20:00,0.69008,0.69026,0.69008,0.69026,1610700008.0
2006-03-15 19:25:00,0.69027,0.69027,0.69009,0.69015,2002699988.0
2006-03-15 19:30:00,0.69013,0.69021,0.6901,0.6902,2477099997.0
2006-03-15 19:35:00,0.6902,0.69028,0.69004,0.69006,2556600015.0
2006-03-15 19:40:00,0.69003,0.69013,0.68995,0.69002,1878299989.0
2006-03-15 19:45:00,0.69005,0.6901,0.68995,0.69005,823000005.0
2006-03-15 19:50:00,0.69005,0.69008,0.68995,0.69,1339899996.0
2006-03-15 19:55:00,0.69005,0.6901,0.68996,0.69005,1685000004.0
2006-03-15 20:00:00,0.69012,0.69012,0.69002,0.69005,1164399995.0
2006-03-15 20:05:00,0.69005,0.69013,0.69002,0.6901,1425499993.0
2006-03-15 20:10:00,0.69008,0.69011,0.69,0.69003,2098099991.0
2006-03-15 20:15:00,0.69005,0.69009,0.68987,0.6899,2149300005.0
2006-03-15 20:20:00,0.68991,0.68992,0.6898,0.6898,1548199989.0
2006-03-15 20:25:00,0.6898,0.68993,0.6898,0.68984,2904699990.0
2006-03-15 20:30:00,0.68983,0.68989,0.68968,0.68975,4966000004.0
2006-03-15 20:35:00,0.68982,0.6899,0.68972,0.68975,2425500019.0
2006-03-15 20:40:00,0.68976,0.68997,0.68973,0.68988,2253700002.0
2006-03-15 20:45:00,0.68991,0.69003,0.68989,0.69,2053399983.0
2006-03-15 20:50:00,0.69,0.69,0.68974,0.6898,3841800024.0
2006-03-15 20:55:00,0.68981,0.68992,0.68972,0.68985,4800200014.0
2006-03-15 21:00:00,0.68988,0.68994,0.68977,0.68983,4013699994.0
2006-03-15 21:05:00,0.6898,0.69002,0.68972,0.68997,2218999997.0
2006-03-15 21:10:00,0.68992,0.68992,0.68966,0.68976,1659700005.0
2006-03-15 21:15:00,0.68978,0.6898,0.68967,0.68975,1601700000.0
2006-03-15 21:20:00,0.68977,0.68991,0.68963,0.68985,2588000005.0
2006-03-15 21:25:00,0.68987,0.68993,0.6898,0.6899,737200002.0
2006-03-15 21:30:00,0.68991,0.69015,0.68991,0.69015,1825700001.0
2006-03-15 21:35:00,0.6902,0.69032,0.69014,0.69022,824400002.0
2006-03-15 21:40:00,0.69019,0.69032,0.69007,0.69025,1320099993.0
2006-03-15 21:45:00,0.69024,0.69024,0.6901,0.69015,1214000004.0
2006-03-15 21:50:00,0.69013,0.69032,0.69013,0.69023,951999999.0
2006-03-15 21:55:00,0.69022,0.69024,0.6901,0.69021,1098600004.0
2006-03-15 22:00:00,0.69019,0.69027,0.6901,0.69018,1624400003.0
2006-03-15 22:05:00,0.69015,0.69032,0.69015,0.69027,957200001.0
2006-03-15 22:10:00,0.69024,0.69034,0.69023,0.6903,693700006.0
2006-03-15 22:15:00,0.6903,0.69037,0.69026,0.69031,1865399988.0
2006-03-15 22:20:00,0.69033,0.69042,0.69025,0.69033,1644500007.0
2006-03-15 22:25:00,0.69028,0.69032,0.69011,0.69015,1099900004.0
2006-03-15 22:30:00,0.69017,0.69027,0.69013,0.69025,1151900001.0
2006-03-15 22:35:00,0.69025,0.6904,0.69019,0.69037,1017700003.0
2006-03-15 22:40:00,0.69037,0.69053,0.69034,0.69053,1168900007.0
2006-03-15 22:45:00,0.69057,0.69061,0.69046,0.6905,700099994.0
2006-03-15 22:50:00,0.69058,0.69062,0.69048,0.69057,602600003.0
2006-03-15 22:55:00,0.69057,0.69064,0.69045,0.69045,1238000008.0
2006-03-15 23:00:00,0.69038,0.69067,0.69038,0.69058,478299999.0
2006-03-15 23:05:00,0.69057,0.69063,0.69048,0.69055,637399998.0
2006-03-15 23:10:00,0.69051,0.69061,0.69044,0.69057,722000000.0
2006-03-15 23:15:00,0.69055,0.69068,0.69049,0.69063,581599996.0
2006-03-15 23:20:00,0.69057,0.69063,0.69052,0.69057,747100007.0
2006-03-15 23:25:00,0.69053,0.69065,0.69042,0.69058,491600000.0
2006-03-15 23:30:00,0.69063,0.69078,0.69059,0.69059,867399999.0
2006-03-15 23:35:00,0.69068,0.69074,0.69057,0.6906,566499996.0
2006-03-15 23:40:00,0.69058,0.69058,0.69037,0.69038,465100001.0
2006-03-15 23:45:00,0.69039,0.69054,0.69039,0.69049,553300001.0
2006-03-15 23:50:00,0.69047,0.69053,0.69032,0.69037,644999997.0
2006-03-15 23:55:00,0.69041,0.69045,0.69011,0.6904,750100002.0
2006-03-16 00:00:00,0.69037,0.69069,0.69016,0.69056,678100010.0
2006-03-16 00:05:00,0.69054,0.69066,0.69021,0.69042,953199993.0
2006-03-16 00:10:00,0.69018,0.69059,0.6901,0.69025,689600002.0
2006-03-16 00:15:00,0.69023,0.69069,0.69019,0.69068,922000004.0
2006-03-16 00:20:00,0.69045,0.69066,0.69029,0.69029,831699992.0
2006-03-16 00:25:00,0.69032,0.6905,0.69017,0.69017,763700000.0
2006-03-16 00:30:00,0.69024,0.69034,0.69019,0.69027,623099999.0
2006-03-16 00:35:00,0.6902,0.69038,0.6902,0.69038,332200005.0
2006-03-16 00:40:00,0.69042,0.69048,0.69032,0.69043,540100001.0
2006-03-16 00:45:00,0.69043,0.69043,0.69022,0.69025,615900000.0
2006-03-16 00:50:00,0.69032,0.69037,0.69022,0.69022,456200000.0
2006-03-16 00:55:00,0.69026,0.69036,0.69022,0.69035,441399996.0
2006-03-16 01:00:00,0.6903,0.69035,0.69028,0.69035,537600009.0
2006-03-16 01:05:00,0.69031,0.69034,0.69022,0.69028,670699998.0
2006-03-16 01:10:00,0.6903,0.69037,0.69025,0.69033,887500006.0
2006-03-16 01:15:00,0.6903,0.69048,0.69029,0.69044,656800004.0
2006-03-16 01:20:00,0.69044,0.69045,0.69032,0.69045,733599998.0
2006-03-16 01:25:00,0.69042,0.69043,0.6903,0.69037,537799996.0
2006-03-16 01:30:00,0.69032,0.69046,0.69032,0.69042,565099998.0
2006-03-16 01:35:00,0.69043,0.69066,0.6904,0.69063,706800002.0
2006-03-16 01:40:00,0.69056,0.69064,0.69047,0.69057,709900002.0
2006-03-16 01:45:00,0.69063,0.69095,0.69063,0.69077,668500001.0
2006-03-16 01:50:00,0.69073,0.69077,0.69043,0.69051,591100003.0
2006-03-16 01:55:00,0.69053,0.69061,0.69047,0.69057,530100005.0
2006-03-16 02:00:00,0.69055,0.6906,0.69008,0.69015,1001699999.0
2006-03-16 02:05:00,0.69012,0.69027,0.69002,0.69026,754299996.0
2006-03-16 02:10:00,0.6902,0.69028,0.69014,0.69015,543000004.0
2006-03-16 02:15:00,0.69017,0.6902,0.69009,0.69019,650200006.0
2006-03-16 02:20:00,0.69019,0.69025,0.68996,0.69002,425700002.0
2006-03-16 02:25:00,0.69005,0.69016,0.68989,0.68999,634299999.0
2006-03-16 02:30:00,0.68999,0.69005,0.68983,0.68985,664500000.0
2006-03-16 02:35:00,0.68987,0.68999,0.68987,0.68987,797900001.0
2006-03-16 02:40:00,0.68987,0.68995,0.6898,0.68994,759899998.0
2006-03-16 02:45:00,0.6899,0.68995,0.68972,0.68978,837200003.0
2006-03-16 02:50:00,0.68975,0.68983,0.68966,0.68975,643099996.0
2006-03-16 02:55:00,0.68969,0.68981,0.68966,0.68974,386800001.0
2006-03-16 03:00:00,0.68977,0.68983,0.68973,0.68975,690400002.0
2006-03-16 03:05:00,0.68979,0.68985,0.68964,0.68975,480399995.0
2006-03-16 03:10:00,0.68977,0.68977,0.68963,0.68973,406499999.0
2006-03-16 03:15:00,0.68978,0.68978,0.68961,0.68969,408999996.0
2006-03-16 03:20:00,0.68972,0.68993,0.68968,0.68984,643099998.0
2006-03-16 03:25:00,0.68982,0.68988,0.68977,0.68982,459999998.0
2006-03-16 03:30:00,0.68976,0.68991,0.68972,0.68985,620800008.0
2006-03-16 03:35:00,0.68983,0.68998,0.68983,0.68992,541299997.0
2006-03-16 03:40:00,0.68991,0.68997,0.68985,0.68988,512199995.0
2006-03-16 03:45:00,0.68989,0.69003,0.68989,0.69003,321900003.0
2006-03-16 03:50:00,0.68998,0.69008,0.68992,0.68992,480599997.0
2006-03-16 03:55:00,0.68994,0.69017,0.68994,0.69012,648899995.0
2006-03-16 04:00:00,0.69015,0.69027,0.69015,0.69023,914400007.0
2006-03-16 04:05:00,0.6902,0.69027,0.69008,0.69018,611399996.0
2006-03-16 04:10:00,0.69015,0.69023,0.6901,0.69013,411500001.0
2006-03-16 04:15:00,0.69018,0.69023,0.69013,0.69017,649399995.0
2006-03-16 04:20:00,0.69017,0.6902,0.69,0.69005,439499996.0
2006-03-16 04:25:00,0.69005,0.69014,0.68998,0.69005,429499993.0
2006-03-16 04:30:00,0.69005,0.69013,0.69003,0.69008,438199997.0
2006-03-16 04:35:00,0.69008,0.69018,0.68999,0.69001,709500002.0
2006-03-16 04:40:00,0.69001,0.69015,0.68997,0.69015,475499999.0
2006-03-16 04:45:00,0.69008,0.69011,0.68994,0.68999,626899998.0
2006-03-16 04:50:00,0.68995,0.69007,0.68987,0.69002,566900003.0
2006-03-16 04:55:00,0.69,0.69018,0.69,0.69012,551300000.0
2006-03-16 05:00:00,0.69013,0.69022,0.69007,0.6901,615200003.0
2006-03-16 05:05:00,0.6901,0.69028,0.69009,0.69021,630299996.0
2006-03-16 05:10:00,0.69017,0.69023,0.69013,0.69017,388500000.0
2006-03-16 05:15:00,0.69018,0.69023,0.6901,0.69012,495900004.0
2006-03-16 05:20:00,0.69012,0.69018,0.69009,0.69011,525799997.0
2006-03-16 05:25:00,0.69014,0.69018,0.69009,0.69011,496899999.0
2006-03-16 05:30:00,0.69009,0.69016,0.69003,0.69015,683899993.0
2006-03-16 05:35:00,0.69019,0.69021,0.69006,0.69012,291099997.0
2006-03-16 05:40:00,0.69017,0.69022,0.69007,0.69012,483700007.0
2006-03-16 05:45:00,0.69008,0.69013,0.69,0.69,519000004.0
2006-03-16 05:50:00,0.69007,0.69015,0.68998,0.69007,869799991.0
2006-03-16 05:55:00,0.69012,0.69017,0.69008,0.69009,628200004.0
2006-03-16 06:00:00,0.6901,0.69023,0.6901,0.69014,400099995.0
2006-03-16 06:05:00,0.69017,0.69024,0.69004,0.69007,870000003.0
2006-03-16 06:10:00,0.69009,0.69018,0.69003,0.6901,658399999.0
2006-03-16 06:15:00,0.69007,0.69028,0.69002,0.69011,718499996.0
2006-03-16 06:20:00,0.69011,0.6902,0.69007,0.69012,728399990.0
2006-03-16 06:25:00,0.69017,0.69025,0.6901,0.6902,688199999.0
2006-03-16 06:30:00,0.6902,0.69023,0.6901,0.69013,644100004.0
2006-03-16 06:35:00,0.69015,0.69018,0.69007,0.69011,439299999.0
2006-03-16 06:40:00,0.69016,0.69022,0.6901,0.6901,584699996.0
2006-03-16 06:45:00,0.6902,0.69022,0.6899,0.6902,790000010.0
2006-03-16 06:50:00,0.69024,0.69035,0.69009,0.69022,683899997.0
2006-03-16 06:55:00,0.69018,0.69028,0.69007,0.69015,852599993.0
2006-03-16 07:00:00,0.69014,0.69024,0.6901,0.69019,501800003.0
2006-03-16 07:05:00,0.69019,0.69027,0.69013,0.69023,571200002.0
2006-03-16 07:10:00,0.69019,0.69031,0.69015,0.69022,471900007.0
2006-03-16 07:15:00,0.69025,0.6903,0.6902,0.6902,538500008.0
2006-03-16 07:20:00,0.69018,0.6902,0.69009,0.69015,572200002.0
2006-03-16 07:25:00,0.69017,0.69029,0.69017,0.69027,324400001.0
2006-03-16 07:30:00,0.69023,0.6903,0.69017,0.69027,702299997.0
2006-03-16 07:35:00,0.69027,0.69029,0.69018,0.69018,715399996.0
2006-03-16 07:40:00,0.69023,0.69049,0.69023,0.6904,560599997.0
2006-03-16 07:45:00,0.69039,0.69067,0.69034,0.69056,810799991.0
2006-03-16 07:50:00,0.69056,0.69061,0.69047,0.69048,551999999.0
2006-03-16 07:55:00,0.69046,0.6906,0.69041,0.69049,808299999.0
2006-03-16 08:00:00,0.69045,0.69054,0.69042,0.69045,658599998.0
2006-03-16 08:05:00,0.69044,0.69047,0.69027,0.69033,417500005.0
2006-03-16 08:10:00,0.69033,0.69039,0.69025,0.6903,602300001.0
2006-03-16 08:15:00,0.69032,0.69045,0.69025,0.69045,424800002.0
2006-03-16 08:20:00,0.69045,0.69048,0.69037,0.69045,671099993.0
2006-03-16 08:25:00,0.6904,0.69047,0.69037,0.69038,472000003.0
2006-03-16 08:30:00,0.69042,0.69047,0.69015,0.69022,833700004.0
2006-03-16 08:35:00,0.69029,0.69044,0.69023,0.6904,370600003.0
2006-03-16 08:40:00,0.69033,0.69044,0.6903,0.69043,652900005.0
2006-03-16 08:45:00,0.69043,0.69048,0.69009,0.69017,689599993.0
2006-03-16 08:50:00,0.69013,0.69013,0.68994,0.69001,564300001.0
2006-03-16 08:55:00,0.69009,0.69022,0.69008,0.69015,621599995.0
2006-03-16 09:00:00,0.69013,0.69015,0.68988,0.68988,737100004.0
2006-03-16 09:05:00,0.68985,0.69012,0.68978,0.68996,856199999.0
2006-03-16 09:10:00,0.68996,0.69001,0.68971,0.68974,726499996.0
2006-03-16 09:15:00,0.68973,0.6898,0.68965,0.6897,668999997.0
2006-03-16 09:20:00,0.68973,0.68984,0.6897,0.68978,682399995.0
2006-03-16 09:25:00,0.68982,0.68992,0.68972,0.68975,644099999.0
2006-03-16 09:30:00,0.68978,0.69004,0.68974,0.68998,829900003.0
2006-03-16 09:35:00,0.69002,0.69016,0.68983,0.69013,616200000.0
2006-03-16 09:40:00,0.69012,0.69038,0.69002,0.69009,587799996.0
2006-03-16 09:45:00,0.69006,0.69029,0.69006,0.69028,686500006.0
2006-03-16 09:50:00,0.69032,0.69034,0.69011,0.69016,804000003.0
2006-03-16 09:55:00,0.6901,0.69015,0.68975,0.68987,884499991.0
2006-03-16 10:00:00,0.68978,0.69003,0.68978,0.68996,734799995.0
2006-03-16 10:05:00,0.68994,0.69008,0.68976,0.69005,690200001.0
2006-03-16 10:10:00,0.69003,0.69012,0.68992,0.69005,546900003.0
2006-03-16 10:15:00,0.69007,0.69015,0.69003,0.6901,846999993.0
2006-03-16 10:20:00,0.69012,0.69025,0.69004,0.69004,603800005.0
2006-03-16 10:25:00,0.69006,0.69009,0.68991,0.69002,953300011.0
2006-03-16 10:30:00,0.69,0.69009,0.68993,0.68998,497700004.0
2006-03-16 10:35:00,0.69,0.69002,0.6898,0.68987,718100006.0
2006-03-16 10:40:00,0.68988,0.68992,0.6898,0.6899,552000002.0
2006-03-16 10:45:00,0.68991,0.68991,0.68962,0.68969,437700001.0
2006-03-16 10:50:00,0.68962,0.68975,0.6896,0.6896,738299996.0
2006-03-16 10:55:00,0.68958,0.68968,0.68953,0.68967,852800002.0
2006-03-16 11:00:00,0.68956,0.6898,0.68956,0.68979,504500003.0
2006-03-16 11:05:00,0.68977,0.6899,0.68975,0.68982,388900000.0
2006-03-16 11:10:00,0.68977,0.68987,0.68977,0.68982,594300005.0
2006-03-16 11:15:00,0.68989,0.69005,0.68986,0.69005,971900002.0
2006-03-16 11:20:00,0.69004,0.69008,0.68997,0.69008,560400001.0
2006-03-16 11:25:00,0.69014,0.69014,0.68984,0.68989,647399996.0
2006-03-16 11:30:00,0.68976,0.69015,0.68954,0.69015,783500012.0
2006-03-16 11:35:00,0.69018,0.69059,0.69012,0.69052,790499994.0
2006-03-16 11:40:00,0.69045,0.69047,0.69028,0.69047,717599992.0
2006-03-16 11:45:00,0.69042,0.69073,0.69038,0.6907,734400002.0
2006-03-16 11:50:00,0.69061,0.6907,0.69044,0.6906,1076399996.0
2006-03-16 11:55:00,0.69062,0.69077,0.6906,0.6907,930800000.0
2006-03-16 12:00:00,0.69065,0.69074,0.69054,0.69062,794500000.0
2006-03-16 12:05:00,0.69062,0.69063,0.69052,0.69059,756499998.0
2006-03-16 12:10:00,0.69056,0.69098,0.69056,0.69093,692000001.0
2006-03-16 12:15:00,0.69095,0.69133,0.69091,0.69104,746099998.0
2006-03-16 12:20:00,0.69102,0.69102,0.69078,0.69088,679199997.0
2006-03-16 12:25:00,0.69082,0.69082,0.69065,0.6908,659399998.0
2006-03-16 12:30:00,0.69075,0.69107,0.69073,0.69107,612600001.0
2006-03-16 12:35:00,0.69116,0.69123,0.69102,0.69118,683900002.0
2006-03-16 12:40:00,0.69112,0.69124,0.6911,0.69114,648499999.0
2006-03-16 12:45:00,0.69117,0.69127,0.69109,0.6911,631399995.0
2006-03-16 12:50:00,0.69113,0.69143,0.69113,0.69136,1022700000.0
2006-03-16 12:55:00,0.69137,0.69157,0.69134,0.6914,623999996.0
2006-03-16 13:00:00,0.69146,0.69156,0.69138,0.69155,763500002.0
2006-03-16 13:05:00,0.69153,0.6917,0.6915,0.69168,723100002.0
2006-03-16 13:10:00,0.6916,0.6916,0.69139,0.69141,446399997.0
2006-03-16 13:15:00,0.69139,0.69139,0.69111,0.69119,686100004.0
2006-03-16 13:20:00,0.69112,0.6912,0.69109,0.69109,494199995.0
2006-03-16 13:25:00,0.69105,0.6911,0.69092,0.69102,623800004.0
2006-03-16 13:30:00,0.69103,0.69103,0.6909,0.69096,411400001.0
2006-03-16 13:35:00,0.69093,0.69107,0.69092,0.69099,638400008.0
2006-03-16 13:40:00,0.69101,0.69104,0.6909,0.69098,579200007.0
2006-03-16 13:45:00,0.69096,0.69106,0.69089,0.69101,778400001.0
2006-03-16 13:50:00,0.691,0.69108,0.6909,0.69103,820300005.0
2006-03-16 13:55:00,0.69097,0.69104,0.69095,0.69099,494400002.0
2006-03-16 14:00:00,0.69097,0.69102,0.69092,0.69095,831500004.0
2006-03-16 14:05:00,0.69092,0.69102,0.69088,0.69088,766400005.0
2006-03-16 14:10:00,0.69091,0.691,0.69085,0.69094,523899994.0
2006-03-16 14:15:00,0.69097,0.691,0.69085,0.69098,495899999.0
2006-03-16 14:20:00,0.69103,0.69109,0.69092,0.69098,647899998.0
2006-03-16 14:25:00,0.69099,0.69114,0.69092,0.6911,690400002.0
2006-03-16 14:30:00,0.69106,0.69115,0.69095,0.69095,403900007.0
2006-03-16 14:35:00,0.69095,0.69104,0.69082,0.69092,775699998.0
2006-03-16 14:40:00,0.69093,0.69095,0.69084,0.69088,949800006.0
2006-03-16 14:45:00,0.6909,0.6911,0.69082,0.6911,763199999.0
2006-03-16 14:50:00,0.69105,0.69123,0.69099,0.69117,595399998.0
2006-03-16 14:55:00,0.69122,0.69124,0.69106,0.69115,632000000.0
2006-03-16 15:00:00,0.69114,0.69114,0.69097,0.69097,779099997.0
2006-03-16 15:05:00,0.69098,0.6911,0.69087,0.69087,831399992.0
2006-03-16 15:10:00,0.69084,0.69093,0.69077,0.69077,707399996.0
2006-03-16 15:15:00,0.69073,0.69138,0.69073,0.69129,720400001.0
2006-03-16 15:20:00,0.69133,0.69139,0.69123,0.69131,692199993.0
2006-03-16 15:25:00,0.69127,0.69139,0.6911,0.69111,694200001.0
2006-03-16 15:30:00,0.6911,0.69183,0.69107,0.69167,873800003.0
2006-03-16 15:35:00,0.69174,0.69179,0.69137,0.69143,989199991.0
2006-03-16 15:40:00,0.69149,0.69206,0.69149,0.692,650099998.0
2006-03-16 15:45:00,0.69195,0.69199,0.69169,0.69171,923199992.0
2006-03-16 15:50:00,0.69174,0.69202,0.69163,0.69187,716200005.0
2006-03-16 15:55:00,0.69177,0.69226,0.69177,0.692,659699999.0
2006-03-16 16:00:00,0.69202,0.69251,0.69197,0.6924,809599999.0
2006-03-16 16:05:00,0.69233,0.69237,0.69222,0.69235,1011900005.0
2006-03-16 16:10:00,0.6923,0.69236,0.69209,0.69223,563599998.0
2006-03-16 16:15:00,0.69223,0.69223,0.69181,0.69213,877399998.0
2006-03-16 16:20:00,0.69212,0.69236,0.69212,0.69222,690399998.0
2006-03-16 16:25:00,0.69223,0.6923,0.69216,0.69217,913300001.0
2006-03-16 16:30:00,0.69214,0.6922,0.69185,0.69185,588300003.0
2006-03-16 16:35:00,0.69188,0.69218,0.69185,0.69207,541399997.0
2006-03-16 16:40:00,0.69204,0.69212,0.69196,0.69202,769099997.0
2006-03-16 16:45:00,0.69195,0.69223,0.69195,0.69215,651599994.0
2006-03-16 16:50:00,0.69221,0.69233,0.69215,0.69215,561600004.0
2006-03-16 16:55:00,0.69217,0.6924,0.69211,0.69224,562000005.0
2006-03-16 17:00:00,0.69223,0.69253,0.69221,0.69237,688700005.0
2006-03-16 17:05:00,0.69242,0.69276,0.69242,0.69244,639399996.0
2006-03-16 17:10:00,0.69249,0.69267,0.69239,0.69259,726100006.0
2006-03-16 17:15:00,0.69257,0.69265,0.69244,0.69247,674999999.0
2006-03-16 17:20:00,0.69251,0.69251,0.6922,0.69228,725399998.0
2006-03-16 17:25:00,0.69226,0.69247,0.69226,0.69235,627900005.0
2006-03-16 17:30:00,0.69234,0.69259,0.69227,0.69259,979900002.0
2006-03-16 17:35:00,0.69264,0.69264,0.69236,0.69239,673199999.0
2006-03-16 17:40:00,0.69233,0.69246,0.69226,0.6924,677500008.0
2006-03-16 17:45:00,0.69237,0.69243,0.69207,0.69218,767400000.0
2006-03-16 17:50:00,0.69221,0.6923,0.69211,0.69224,703199995.0
2006-03-16 17:55:00,0.69228,0.69258,0.69228,0.69252,636400004.0
2006-03-16 18:00:00,0.69252,0.69279,0.69248,0.69268,5006999995.0
2006-03-16 18:05:00,0.69263,0.69264,0.69216,0.69218,5760999978.0
2006-03-16 18:10:00,0.6922,0.69237,0.69208,0.69227,5793299976.0
2006-03-16 18:15:00,0.69229,0.69253,0.69222,0.69243,5704600022.0
2006-03-16 18:20:00,0.69244,0.69249,0.69229,0.69234,4481999988.0
2006-03-16 18:25:00,0.69238,0.69256,0.69225,0.69247,4050099987.0
2006-03-16 18:30:00,0.69243,0.69243,0.6921,0.69217,3916099992.0
2006-03-16 18:35:00,0.69217,0.69225,0.69213,0.69213,1720100004.0
2006-03-16 18:40:00,0.69214,0.69216,0.69202,0.69212,2577900015.0
2006-03-16 18:45:00,0.69212,0.69219,0.69202,0.69205,1585000000.0
2006-03-16 18:50:00,0.69203,0.69208,0.69193,0.69205,2043200008.0
2006-03-16 18:55:00,0.69202,0.69219,0.69202,0.69208,3001499997.0
2006-03-16 19:00:00,0.69205,0.69253,0.69205,0.69253,2251399994.0
2006-03-16 19:05:00,0.69251,0.69261,0.69237,0.69255,3031399996.0
2006-03-16 19:10:00,0.69253,0.6926,0.69245,0.69253,1479899998.0
2006-03-16 19:15:00,0.69253,0.69264,0.69242,0.6926,1758199994.0
2006-03-16 19:20:00,0.69255,0.69271,0.69248,0.69271,1470199999.0
2006-03-16 19:25:00,0.6927,0.69273,0.6926,0.6927,2093799986.0
2006-03-16 19:30:00,0.69268,0.69286,0.6926,0.69275,2556299990.0
2006-03-16 19:35:00,0.69274,0.69285,0.69266,0.69275,2502399993.0
2006-03-16 19:40:00,0.69273,0.69285,0.69273,0.69277,2126999993.0
2006-03-16 19:45:00,0.69279,0.69284,0.69258,0.69265,913999994.0
2006-03-16 19:50:00,0.69265,0.69283,0.69258,0.69283,1309799998.0
2006-03-16 19:55:00,0.69287,0.69287,0.69267,0.69275,1680400010.0
2006-03-16 20:00:00,0.69283,0.69283,0.69255,0.69264,814300009.0
2006-03-16 20:05:00,0.69261,0.69261,0.69244,0.69258,1381600007.0
2006-03-16 20:10:00,0.69258,0.69266,0.69248,0.69256,2155800004.0
2006-03-16 20:15:00,0.69258,0.69261,0.69248,0.69255,2764300014.0
2006-03-16 20:20:00,0.69258,0.69273,0.69255,0.69265,1434000006.0
2006-03-16 20:25:00,0.69267,0.69279,0.69265,0.69272,3112700004.0
2006-03-16 20:30:00,0.69272,0.69278,0.69259,0.69267,4590500006.0
2006-03-16 20:35:00,0.6927,0.69271,0.69258,0.69261,2640600007.0
2006-03-16 20:40:00,0.69258,0.69268,0.69254,0.69262,2299199999.0
2006-03-16 20:45:00,0.69262,0.69277,0.6926,0.6927,2416499999.0
2006-03-16 20:50:00,0.69269,0.69274,0.69254,0.69267,4179000012.0
2006-03-16 20:55:00,0.69266,0.69273,0.69257,0.6926,5011500010.0
2006-03-16 21:00:00,0.69265,0.69278,0.6926,0.69268,4822000003.0
2006-03-16 21:05:00,0.69267,0.69277,0.69267,0.69275,2072599990.0
2006-03-16 21:10:00,0.69275,0.69279,0.69265,0.69272,1695699999.0
2006-03-16 21:15:00,0.69275,0.69284,0.6927,0.6927,1739700001.0
2006-03-16 21:20:00,0.69272,0.6928,0.69271,0.69271,2855699993.0
2006-03-16 21:25:00,0.6927,0.69286,0.69267,0.69277,978899998.0
2006-03-16 21:30:00,0.69277,0.69284,0.69275,0.69282,2045299991.0
2006-03-16 21:35:00,0.69284,0.69304,0.69273,0.69302,875400002.0
2006-03-16 21:40:00,0.69297,0.69308,0.69289,0.693,1538499997.0
2006-03-16 21:45:00,0.69296,0.69303,0.69279,0.69285,1226800008.0
2006-03-16 21:50:00,0.69283,0.69287,0.69275,0.69277,1133099996.0
2006-03-16 21:55:00,0.69277,0.69282,0.69265,0.69279,1020999999.0
2006-03-16 22:00:00,0.69284,0.69294,0.69281,0.69292,1607199998.0
2006-03-16 22:05:00,0.69291,0.693,0.69285,0.6929,1088900006.0
2006-03-16 22:10:00,0.69289,0.69292,0.69276,0.69278,1172200009.0
2006-03-16 22:15:00,0.69276,0.69287,0.69265,0.69284,1594900002.0
2006-03-16 22:20:00,0.69287,0.69307,0.69283,0.69305,1796900005.0
2006-03-16 22:25:00,0.69304,0.69318,0.693,0.6931,1428400004.0
2006-03-16 22:30:00,0.69311,0.69311,0.69289,0.69295,930799998.0
2006-03-16 22:35:00,0.69295,0.69305,0.69287,0.69287,923300006.0
2006-03-16 22:40:00,0.69288,0.69295,0.69282,0.6929,1418999999.0
2006-03-16 22:45:00,0.69293,0.69304,0.69283,0.69292,830000007.0
2006-03-16 22:50:00,0.69295,0.69299,0.69278,0.69282,341800000.0
2006-03-16 22:55:00,0.69282,0.69295,0.69273,0.69273,816200008.0
2006-03-16 23:00:00,0.6926,0.69293,0.6926,0.69286,675499999.0
2006-03-16 23:05:00,0.69282,0.69285,0.69272,0.6928,661100004.0
2006-03-16 23:10:00,0.69279,0.69283,0.69272,0.69272,606299996.0
2006-03-16 23:15:00,0.69275,0.69296,0.69273,0.69293,722100001.0
2006-03-16 23:20:00,0.69293,0.69301,0.69287,0.69292,767699999.0
2006-03-16 23:25:00,0.69291,0.69301,0.69286,0.69288,689400006.0
2006-03-16 23:30:00,0.69293,0.693,0.69288,0.69292,587199999.0
2006-03-16 23:35:00,0.69296,0.69303,0.69289,0.69293,578300004.0
2006-03-16 23:40:00,0.69295,0.69297,0.69283,0.69294,281800002.0
2006-03-16 23:45:00,0.69292,0.69303,0.69292,0.69299,507399997.0
2006-03-16 23:50:00,0.6929,0.69292,0.69282,0.69287,680299997.0
2006-03-16 23:55:00,0.69297,0.69305,0.6927,0.693,566599996.0
2006-03-17 00:00:00,0.69297,0.69326,0.6926,0.69284,1107499985.0
2006-03-17 00:05:00,0.69287,0.69324,0.69258,0.6929,837500002.0
2006-03-17 00:10:00,0.69296,0.69339,0.69277,0.69306,656499995.0
2006-03-17 00:15:00,0.69323,0.69324,0.69245,0.69294,798700004.0
2006-03-17 00:20:00,0.69279,0.69302,0.69261,0.69302,843800001.0
2006-03-17 00:25:00,0.69292,0.69312,0.69247,0.69247,528199998.0
2006-03-17 00:30:00,0.69259,0.69266,0.69247,0.69263,769799997.0
2006-03-17 00:35:00,0.69261,0.69267,0.69245,0.69255,829900005.0
2006-03-17 00:40:00,0.69255,0.69286,0.69248,0.69278,628600003.0
2006-03-17 00:45:00,0.69276,0.69283,0.69268,0.6927,744500004.0
2006-03-17 00:50:00,0.69273,0.6928,0.69261,0.69261,561700002.0
2006-03-17 00:55:00,0.69265,0.69265,0.69257,0.69262,314400000.0
2006-03-17 01:00:00,0.69262,0.69283,0.69262,0.69276,440099999.0
2006-03-17 01:05:00,0.69273,0.69275,0.69261,0.69263,599199998.0
2006-03-17 01:10:00,0.69265,0.69266,0.69254,0.69258,712900001.0
2006-03-17 01:15:00,0.69254,0.69265,0.69253,0.69261,401099997.0
2006-03-17 01:20:00,0.69261,0.69271,0.69258,0.6927,357200002.0
2006-03-17 01:25:00,0.69268,0.69274,0.69259,0.6927,581299995.0
2006-03-17 01:30:00,0.69265,0.6927,0.69259,0.69267,542899997.0
2006-03-17 01:35:00,0.69267,0.69275,0.69261,0.69273,733999994.0
2006-03-17 01:40:00,0.69268,0.69274,0.69265,0.69267,647099999.0
2006-03-17 01:45:00,0.6927,0.69287,0.69267,0.69285,731700001.0
2006-03-17 01:50:00,0.6928,0.6929,0.69273,0.69282,594200003.0
2006-03-17 01:55:00,0.69284,0.69293,0.69282,0.69282,574000000.0
2006-03-17 02:00:00,0.69281,0.69293,0.69275,0.69288,982200003.0
2006-03-17 02:05:00,0.69291,0.69296,0.69281,0.69283,764400007.0
2006-03-17 02:10:00,0.69279,0.69305,0.69279,0.69298,481699998.0
2006-03-17 02:15:00,0.69297,0.69305,0.69292,0.69295,651800000.0
2006-03-17 02:20:00,0.69296,0.69301,0.69286,0.693,510100008.0
2006-03-17 02:25:00,0.69301,0.69306,0.69287,0.69296,710500003.0
2006-03-17 02:30:00,0.69295,0.69312,0.69295,0.69309,641600006.0
2006-03-17 02:35:00,0.6931,0.6932,0.69306,0.69313,717200006.0
2006-03-17 02:40:00,0.69323,0.69331,0.69308,0.69321,755000010.0
2006-03-17 02:45:00,0.69315,0.69317,0.69305,0.6931,859499996.0
2006-03-17 02:50:00,0.69309,0.69332,0.69309,0.69323,850600000.0
2006-03-17 02:55:00,0.6933,0.69333,0.69313,0.69329,542400011.0
2006-03-17 03:00:00,0.69331,0.69335,0.69309,0.69309,612899998.0
2006-03-17 03:05:00,0.69314,0.69336,0.69312,0.69325,710399997.0
2006-03-17 03:10:00,0.69329,0.6933,0.6931,0.69321,501400002.0
2006-03-17 03:15:00,0.69317,0.6932,0.69308,0.69315,572800001.0
2006-03-17 03:20:00,0.69315,0.69319,0.6931,0.69317,175200004.0
2006-03-17 03:25:00,0.69313,0.6932,0.69307,0.6931,376699999.0
2006-03-17 03:30:00,0.69308,0.69316,0.69299,0.69313,507500006.0
2006-03-17 03:35:00,0.69315,0.69335,0.69309,0.69329,924200010.0
2006-03-17 03:40:00,0.69327,0.69333,0.69319,0.6933,602699995.0
2006-03-17 03:45:00,0.69332,0.69339,0.69322,0.69328,601100004.0
2006-03-17 03:50:00,0.69325,0.69332,0.69317,0.69328,418900002.0
2006-03-17 03:55:00,0.69329,0.69336,0.69322,0.69328,730300006.0
2006-03-17 04:00:00,0.69332,0.69333,0.69315,0.69323,772999998.0
2006-03-17 04:05:00,0.6932,0.6933,0.69317,0.69325,476900002.0
2006-03-17 04:10:00,0.69323,0.69327,0.69316,0.69316,319100002.0
2006-03-17 04:15:00,0.69322,0.69334,0.69314,0.6932,825899994.0
2006-03-17 04:20:00,0.69322,0.69336,0.69322,0.69332,712399993.0
2006-03-17 04:25:00,0.69337,0.69353,0.69333,0.69333,528500002.0
2006-03-17 04:30:00,0.69315,0.69325,0.69282,0.69315,627400004.0
2006-03-17 04:35:00,0.69312,0.69324,0.69305,0.69314,852699998.0
2006-03-17 04:40:00,0.6932,0.6932,0.69308,0.69314,600799999.0
2006-03-17 04:45:00,0.69307,0.69328,0.69307,0.69328,644099997.0
2006-03-17 04:50:00,0.69327,0.6934,0.69321,0.6934,275800002.0
2006-03-17 04:55:00,0.69336,0.6934,0.6933,0.69336,588499998.0
2006-03-17 05:00:00,0.69335,0.69347,0.69331,0.69337,667799997.0
2006-03-17 05:05:00,0.69332,0.69345,0.69325,0.69345,543199994.0
2006-03-17 05:10:00,0.69343,0.69358,0.69332,0.69353,812800003.0
2006-03-17 05:15:00,0.69353,0.69359,0.69332,0.69335,669700004.0
2006-03-17 05:20:00,0.69339,0.69343,0.69315,0.69315,811699994.0
2006-03-17 05:25:00,0.69317,0.69324,0.69307,0.69313,612700005.0
2006-03-17 05:30:00,0.69313,0.69324,0.6931,0.69321,605999991.0
2006-03-17 05:35:00,0.69324,0.69324,0.69312,0.69317,317000003.0
2006-03-17 05:40:00,0.69322,0.69322,0.69302,0.69309,293800000.0
2006-03-17 05:45:00,0.69311,0.69317,0.69296,0.69296,676300002.0
2006-03-17 05:50:00,0.69297,0.693,0.69287,0.69298,666299996.0
2006-03-17 05:55:00,0.69299,0.69301,0.69292,0.69293,291099998.0
2006-03-17 06:00:00,0.69293,0.69303,0.69291,0.69291,433099997.0
2006-03-17 06:05:00,0.6929,0.69295,0.69285,0.69293,503500007.0
2006-03-17 06:10:00,0.69293,0.69299,0.6929,0.69295,348700004.0
2006-03-17 06:15:00,0.69296,0.693,0.69288,0.69295,671300003.0
2006-03-17 06:20:00,0.69292,0.69297,0.6929,0.69292,426700002.0
2006-03-17 06:25:00,0.69293,0.69302,0.69287,0.69296,604100003.0
2006-03-17 06:30:00,0.69295,0.69301,0.69293,0.693,261400001.0
2006-03-17 06:35:00,0.693,0.693,0.6929,0.69295,345900004.0
2006-03-17 06:40:00,0.693,0.69316,0.69296,0.69307,353499996.0
2006-03-17 06:45:00,0.69314,0.69318,0.69307,0.69312,570599993.0
2006-03-17 06:50:00,0.69303,0.69308,0.69295,0.69299,441199997.0
2006-03-17 06:55:00,0.693,0.69304,0.6929,0.69294,294299998.0
2006-03-17 07:00:00,0.69293,0.69294,0.69285,0.69293,485800001.0
2006-03-17 07:05:00,0.69287,0.6929,0.69287,0.6929,252899995.0
2006-03-17 07:10:00,0.69287,0.69293,0.69283,0.69287,525199999.0
2006-03-17 07:15:00,0.6929,0.69295,0.69285,0.69288,551100001.0
2006-03-17 07:20:00,0.69289,0.69293,0.69277,0.69277,600699990.0
2006-03-17 07:25:00,0.69281,0.69283,0.6927,0.69275,476200001.0
2006-03-17 07:30:00,0.69273,0.69278,0.6927,0.69278,722400002.0
2006-03-17 07:35:00,0.69281,0.6929,0.69273,0.69276,689000000.0
2006-03-17 07:40:00,0.69283,0.6929,0.6928,0.69283,605999999.0
2006-03-17 07:45:00,0.69281,0.69287,0.6927,0.69278,498499998.0
2006-03-17 07:50:00,0.6928,0.69283,0.69275,0.69277,320600003.0
2006-03-17 07:55:00,0.69283,0.69294,0.6928,0.6929,698399998.0
2006-03-17 08:00:00,0.69287,0.69297,0.69276,0.6928,725000003.0
2006-03-17 08:05:00,0.69279,0.69293,0.6927,0.69293,657599993.0
2006-03-17 08:10:00,0.69297,0.69298,0.69281,0.6929,692999997.0
2006-03-17 08:15:00,0.69294,0.69294,0.69274,0.69274,265100004.0
2006-03-17 08:20:00,0.69273,0.69281,0.69266,0.69276,553300003.0
2006-03-17 08:25:00,0.69272,0.69292,0.69272,0.69286,239800002.0
2006-03-17 08:30:00,0.69287,0.693,0.69276,0.69293,675699999.0
2006-03-17 08:35:00,0.6929,0.69298,0.69278,0.69286,633800002.0
2006-03-17 08:40:00,0.69279,0.69284,0.69266,0.69273,548800004.0
2006-03-17 08:45:00,0.69269,0.69285,0.69264,0.69276,637300001.0
2006-03-17 08:50:00,0.69279,0.69286,0.6927,0.6927,542400001.0
2006-03-17 08:55:00,0.69278,0.69282,0.6927,0.69274,581900000.0
2006-03-17 09:00:00,0.69276,0.69277,0.69251,0.69253,695899997.0
2006-03-17 09:05:00,0.69253,0.69262,0.69245,0.69262,878600004.0
2006-03-17 09:10:00,0.69251,0.69289,0.69246,0.69278,485900006.0
2006-03-17 09:15:00,0.69277,0.69302,0.69269,0.693,541000006.0
2006-03-17 09:20:00,0.69297,0.69315,0.69295,0.693,722499993.0
2006-03-17 09:25:00,0.693,0.69317,0.69298,0.69307,848599997.0
2006-03-17 09:30:00,0.69306,0.69307,0.69276,0.69289,593300006.0
2006-03-17 09:35:00,0.693,0.69315,0.69295,0.69303,890100002.0
2006-03-17 09:40:00,0.69301,0.69314,0.69284,0.69288,741499992.0
2006-03-17 09:45:00,0.69297,0.69308,0.69292,0.69301,784699991.0
2006-03-17 09:50:00,0.69307,0.69318,0.69303,0.69316,722799992.0
2006-03-17 09:55:00,0.69307,0.69307,0.69278,0.69278,408200004.0
2006-03-17 10:00:00,0.69276,0.69288,0.69272,0.69288,981299997.0
2006-03-17 10:05:00,0.69285,0.69334,0.69285,0.69329,544700005.0
2006-03-17 10:10:00,0.69333,0.69353,0.69327,0.69348,575500008.0
2006-03-17 10:15:00,0.69347,0.69385,0.69347,0.6936,807500002.0
2006-03-17 10:20:00,0.6936,0.6936,0.69338,0.69339,713799998.0
2006-03-17 10:25:00,0.6934,0.69349,0.69329,0.69329,803499998.0
2006-03-17 10:30:00,0.69326,0.69333,0.69301,0.69313,757299996.0
2006-03-17 10:35:00,0.69315,0.69334,0.6931,0.69334,817200000.0
2006-03-17 10:40:00,0.69341,0.6936,0.69335,0.69342,757099998.0
2006-03-17 10:45:00,0.69344,0.69361,0.69336,0.69353,683600004.0
2006-03-17 10:50:00,0.69349,0.69357,0.69321,0.69321,682700014.0
2006-03-17 10:55:00,0.69317,0.69341,0.69314,0.69339,868999993.0
2006-03-17 11:00:00,0.69331,0.69348,0.69323,0.69348,759299999.0
2006-03-17 11:05:00,0.69346,0.69374,0.69333,0.69363,868800000.0
2006-03-17 11:10:00,0.69363,0.69363,0.69324,0.69341,854100002.0
2006-03-17 11:15:00,0.69346,0.6935,0.69331,0.6934,827899994.0
2006-03-17 11:20:00,0.69337,0.69343,0.69328,0.69331,1037899999.0
2006-03-17 11:25:00,0.69331,0.69331,0.69314,0.69325,907199998.0
2006-03-17 11:30:00,0.6933,0.69334,0.69317,0.69324,806399990.0
2006-03-17 11:35:00,0.69322,0.6933,0.69313,0.69323,661999997.0
2006-03-17 11:40:00,0.69325,0.69336,0.69309,0.69332,770199996.0
2006-03-17 11:45:00,0.69334,0.69354,0.69333,0.69354,735699989.0
2006-03-17 11:50:00,0.69351,0.69372,0.6935,0.69355,978699993.0
2006-03-17 11:55:00,0.69358,0.69358,0.69345,0.69355,714399994.0
2006-03-17 12:00:00,0.69351,0.6936,0.69343,0.69355,884499998.0
2006-03-17 12:05:00,0.69356,0.6937,0.69352,0.69352,906900009.0
2006-03-17 12:10:00,0.69355,0.69359,0.69352,0.69355,716999998.0
2006-03-17 12:15:00,0.69353,0.69363,0.69345,0.69358,545300006.0
2006-03-17 12:20:00,0.69359,0.69377,0.69357,0.69375,876699994.0
2006-03-17 12:25:00,0.69376,0.69379,0.69365,0.69369,902199996.0
2006-03-17 12:30:00,0.69367,0.69372,0.69362,0.69365,520400002.0
2006-03-17 12:35:00,0.69365,0.69368,0.69354,0.69368,321400000.0
2006-03-17 12:40:00,0.69362,0.69369,0.69355,0.69364,692400005.0
2006-03-17 12:45:00,0.69365,0.69365,0.69345,0.6935,590900004.0
2006-03-17 12:50:00,0.69352,0.69358,0.69342,0.69346,895199999.0
2006-03-17 12:55:00,0.69345,0.69355,0.6934,0.69348,566800003.0
2006-03-17 13:00:00,0.69354,0.69361,0.69345,0.69354,635300003.0
2006-03-17 13:05:00,0.6935,0.69358,0.69342,0.69353,936200006.0
2006-03-17 13:10:00,0.69347,0.69352,0.69336,0.6934,699000004.0
2006-03-17 13:15:00,0.69338,0.69351,0.69338,0.69347,778599996.0
2006-03-17 13:20:00,0.69343,0.69367,0.6934,0.69365,892699998.0
2006-03-17 13:25:00,0.69362,0.69371,0.6935,0.69358,855099984.0
2006-03-17 13:30:00,0.69358,0.69369,0.69352,0.69363,572499996.0
2006-03-17 13:35:00,0.69363,0.69364,0.69348,0.69356,613499995.0
2006-03-17 13:40:00,0.69363,0.69373,0.69352,0.69363,763399998.0
2006-03-17 13:45:00,0.69364,0.69373,0.69361,0.69368,758999994.0
2006-03-17 13:50:00,0.69365,0.6938,0.69365,0.69371,879100002.0
2006-03-17 13:55:00,0.69373,0.69373,0.69359,0.69363,514600005.0
2006-03-17 14:00:00,0.69367,0.69375,0.6936,0.69365,630999996.0
2006-03-17 14:05:00,0.6936,0.69375,0.6936,0.69372,502499993.0
2006-03-17 14:10:00,0.69375,0.69397,0.6937,0.69397,510699999.0
2006-03-17 14:15:00,0.69404,0.69408,0.69389,0.69392,542899995.0
2006-03-17 14:20:00,0.69393,0.69409,0.69393,0.69407,588900000.0
2006-03-17 14:25:00,0.69405,0.69406,0.69395,0.69402,516899997.0
2006-03-17 14:30:00,0.69395,0.69404,0.69385,0.69394,693300005.0
2006-03-17 14:35:00,0.69393,0.69419,0.69393,0.6941,598699997.0
2006-03-17 14:40:00,0.69412,0.69412,0.69371,0.69374,649100007.0
2006-03-17 14:45:00,0.69375,0.69387,0.69364,0.69385,786099995.0
2006-03-17 14:50:00,0.69385,0.69424,0.69376,0.69412,833300003.0
2006-03-17 14:55:00,0.69419,0.69438,0.69413,0.69438,775199998.0
2006-03-17 15:00:00,0.69437,0.69443,0.6942,0.69437,813700001.0
2006-03-17 15:05:00,0.69435,0.69442,0.69426,0.6943,896300010.0
2006-03-17 15:10:00,0.69431,0.6944,0.69424,0.69424,548400000.0
2006-03-17 15:15:00,0.69424,0.69438,0.69424,0.69427,787800004.0
2006-03-17 15:20:00,0.69429,0.69432,0.69398,0.69417,672999995.0
2006-03-17 15:25:00,0.69413,0.69413,0.69375,0.69381,528900003.0
2006-03-17 15:30:00,0.69381,0.69405,0.69379,0.69395,543500006.0
2006-03-17 15:35:00,0.69411,0.69411,0.69389,0.6939,757300002.0
2006-03-17 15:40:00,0.69391,0.69401,0.69385,0.69397,833300002.0
2006-03-17 15:45:00,0.69404,0.6943,0.69392,0.69425,586699998.0
2006-03-17 15:50:00,0.69427,0.69434,0.69396,0.69396,602199995.0
2006-03-17 15:55:00,0.69395,0.694,0.69384,0.69395,576200004.0
2006-03-17 16:00:00,0.69392,0.69395,0.69377,0.69386,532899994.0
2006-03-17 16:05:00,0.69387,0.69404,0.6938,0.69382,877400020.0
2006-03-17 16:10:00,0.69381,0.69389,0.69366,0.69388,870899997.0
2006-03-17 16:15:00,0.69387,0.69387,0.69348,0.69357,558099992.0
2006-03-17 16:20:00,0.69357,0.69359,0.69335,0.69345,594300001.0
2006-03-17 16:25:00,0.69348,0.69375,0.69344,0.69364,779699992.0
2006-03-17 16:30:00,0.69359,0.69368,0.69357,0.69364,489100006.0
2006-03-17 16:35:00,0.69368,0.69371,0.69359,0.6937,725199992.0
2006-03-17 16:40:00,0.69368,0.69368,0.6935,0.69359,699000000.0
2006-03-17 16:45:00,0.69349,0.69377,0.69346,0.69353,1069300004.0
2006-03-17 16:50:00,0.69361,0.69362,0.69325,0.6933,587000002.0
2006-03-17 16:55:00,0.69334,0.69342,0.69311,0.69312,762900008.0
2006-03-17 17:00:00,0.6931,0.69318,0.69291,0.69312,1051800004.0
2006-03-17 17:05:00,0.69311,0.69356,0.69311,0.6935,788800001.0
2006-03-17 17:10:00,0.69359,0.69365,0.69333,0.69365,523999996.0
2006-03-17 17:15:00,0.69364,0.69383,0.69357,0.69374,793199993.0
2006-03-17 17:20:00,0.69384,0.69389,0.69364,0.6938,638799992.0
2006-03-17 17:25:00,0.69378,0.69381,0.69354,0.69357,647699999.0
2006-03-17 17:30:00,0.69353,0.69377,0.69352,0.69374,763500001.0
2006-03-17 17:35:00,0.69378,0.69403,0.69372,0.69398,699000005.0
2006-03-17 17:40:00,0.69395,0.694,0.69379,0.69387,654100003.0
2006-03-17 17:45:00,0.69382,0.694,0.6938,0.69386,804300001.0
2006-03-17 17:50:00,0.69378,0.69396,0.69376,0.69392,728099995.0
2006-03-17 17:55:00,0.69395,0.69421,0.69395,0.69408,693700002.0
2006-03-17 18:00:00,0.69406,0.69439,0.69402,0.69438,5423599991.0
2006-03-17 18:05:00,0.69433,0.69441,0.6942,0.69433,6985000008.0
2006-03-17 18:10:00,0.69435,0.69444,0.69412,0.6942,5523499976.0
2006-03-17 18:15:00,0.69419,0.69441,0.69417,0.69427,4883199993.0
2006-03-17 18:20:00,0.69429,0.6943,0.69413,0.69413,4860300003.0
2006-03-17 18:25:00,0.69412,0.69419,0.69405,0.6941,4209699999.0
2006-03-17 18:30:00,0.6941,0.69458,0.69394,0.69435,3794899963.0
2006-03-17 18:35:00,0.69435,0.69459,0.69397,0.69443,1817599995.0
2006-03-17 18:40:00,0.69452,0.69465,0.6939,0.69423,2469200007.0
2006-03-17 18:45:00,0.69408,0.69423,0.69403,0.69412,1413500000.0
2006-03-17 18:50:00,0.6941,0.69433,0.69404,0.6942,1788700011.0
2006-03-17 18:55:00,0.69417,0.6943,0.69411,0.69411,3107299998.0
2006-03-17 19:00:00,0.69412,0.69431,0.69412,0.69428,1879900008.0
2006-03-17 19:05:00,0.69427,0.69458,0.69422,0.69458,2693900005.0
2006-03-17 19:10:00,0.69464,0.69466,0.69442,0.69448,1597799995.0
2006-03-17 19:15:00,0.69449,0.69485,0.69446,0.69467,1879900002.0
2006-03-17 19:20:00,0.6946,0.69465,0.69427,0.69438,1382399998.0
2006-03-17 19:25:00,0.69438,0.6945,0.69431,0.6944,2122800002.0
2006-03-17 19:30:00,0.69438,0.69463,0.69437,0.6945,2444600006.0
2006-03-17 19:35:00,0.69449,0.69449,0.69424,0.69427,2375500009.0
2006-03-17 19:40:00,0.69422,0.6943,0.69399,0.69399,2245200000.0
2006-03-17 19:45:00,0.69402,0.69413,0.69398,0.69405,885800001.0
2006-03-17 19:50:00,0.69405,0.69407,0.6938,0.69382,1350200006.0
2006-03-17 19:55:00,0.69384,0.69411,0.69375,0.69404,1800800003.0
2006-03-17 20:00:00,0.69408,0.69418,0.69407,0.69415,988099998.0
2006-03-17 20:05:00,0.69413,0.6942,0.694,0.69412,1164600002.0
2006-03-17 20:10:00,0.69409,0.6941,0.69394,0.69398,2318699990.0
2006-03-17 20:15:00,0.694,0.6941,0.69395,0.69401,1920299993.0
2006-03-17 20:20:00,0.69403,0.69415,0.69398,0.69405,1526100008.0
2006-03-17 20:25:00,0.69404,0.69411,0.69385,0.69387,3379999998.0
2006-03-17 20:30:00,0.69388,0.69406,0.69384,0.69392,5006499996.0
2006-03-17 20:35:00,0.69395,0.69395,0.69379,0.69393,2556999999.0
2006-03-17 20:40:00,0.69395,0.69403,0.69392,0.69398,2617799991.0
2006-03-17 20:45:00,0.69397,0.69409,0.69388,0.69396,2562099988.0
2006-03-17 20:50:00,0.6939,0.69393,0.69368,0.69385,3786699974.0
2006-03-17 20:55:00,0.69387,0.69399,0.6938,0.6938,5400699984.0
2006-03-17 21:00:00,0.69383,0.69399,0.6938,0.69399,4513100005.0
2006-03-17 21:05:00,0.694,0.69405,0.69383,0.69385,1780800008.0
2006-03-17 21:10:00,0.69386,0.69395,0.69382,0.69391,1531700014.0
2006-03-17 21:15:00,0.6939,0.69409,0.69385,0.6939,1594900002.0
2006-03-17 21:20:00,0.69396,0.69406,0.69392,0.694,2442299995.0
2006-03-17 21:25:00,0.69401,0.69404,0.69386,0.69392,898599995.0
2006-03-17 21:30:00,0.6939,0.69403,0.6939,0.69398,1974300002.0
2006-03-17 21:35:00,0.694,0.694,0.6939,0.69397,1007099999.0
2006-03-17 21:40:00,0.69392,0.69402,0.69392,0.69395,1269899998.0
2006-03-17 21:45:00,0.69395,0.69402,0.69395,0.69395,1036900001.0
2006-03-17 21:50:00,0.69392,0.69399,0.69385,0.69392,1084599992.0
2006-03-17 21:55:00,0.69392,0.694,0.6939,0.69391,1176700002.0
2006-03-17 22:00:00,0.69392,0.69395,0.69373,0.69382,1625599997.0
2006-03-17 22:05:00,0.69379,0.69382,0.69369,0.69376,991399994.0
2006-03-17 22:10:00,0.69374,0.69382,0.69367,0.6938,873100005.0
2006-03-17 22:15:00,0.6938,0.69409,0.69375,0.69398,1331299996.0
2006-03-17 22:20:00,0.69395,0.69398,0.69382,0.69392,1377199991.0
2006-03-17 22:25:00,0.69389,0.69416,0.69385,0.69402,1397800003.0
2006-03-17 22:30:00,0.69401,0.69411,0.69391,0.694,971499989.0
2006-03-17 22:35:00,0.694,0.69412,0.69394,0.69397,1029500001.0
2006-03-17 22:40:00,0.69396,0.69405,0.69395,0.694,1262300000.0
2006-03-17 22:45:00,0.6941,0.6941,0.69375,0.6939,1046499999.0
2006-03-17 22:50:00,0.69396,0.69404,0.69386,0.69401,614299996.0
2006-03-17 22:55:00,0.69403,0.69405,0.69383,0.69383,1004899991.0
2006-03-17 23:00:00,0.69368,0.69405,0.69368,0.69392,474200000.0
2006-03-17 23:05:00,0.69392,0.69396,0.69383,0.69386,755200000.0
2006-03-17 23:10:00,0.69385,0.69398,0.69384,0.69384,681400009.0
2006-03-17 23:15:00,0.69384,0.69397,0.69376,0.69383,400799997.0
2006-03-17 23:20:00,0.69383,0.69395,0.69381,0.69387,799299997.0
2006-03-17 23:25:00,0.69389,0.69393,0.6938,0.69385,651499996.0
2006-03-17 23:30:00,0.69388,0.69392,0.69375,0.69377,725700000.0
2006-03-17 23:35:00,0.69378,0.69386,0.69369,0.69371,678099999.0
2006-03-17 23:40:00,0.69372,0.69375,0.69364,0.69368,376899998.0
2006-03-17 23:45:00,0.69371,0.69379,0.69371,0.69379,400399993.0
2006-03-17 23:50:00,0.6938,0.69388,0.69365,0.69365,509000010.0
2006-03-17 23:55:00,0.69371,0.69381,0.69339,0.69368,750599998.0
2006-03-20 00:00:00,0.69337,0.69371,0.69296,0.69333,866900002.0
2006-03-20 00:05:00,0.69336,0.69336,0.69323,0.6933,730099994.0
2006-03-20 00:10:00,0.69337,0.6934,0.69326,0.69336,277700000.0
2006-03-20 00:15:00,0.69336,0.6934,0.69305,0.6932,425700004.0
2006-03-20 00:20:00,0.69341,0.69351,0.69334,0.69334,544899999.0
2006-03-20 00:25:00,0.69329,0.6933,0.6931,0.69318,573300001.0
2006-03-20 00:30:00,0.69324,0.69331,0.69317,0.69328,830200006.0
2006-03-20 00:35:00,0.69325,0.69336,0.69322,0.69335,551799999.0
2006-03-20 00:40:00,0.69337,0.6935,0.69329,0.69347,518399994.0
2006-03-20 00:45:00,0.69348,0.69368,0.69346,0.6936,623300003.0
2006-03-20 00:50:00,0.69363,0.69373,0.69355,0.69362,671499994.0
2006-03-20 00:55:00,0.69365,0.69368,0.69357,0.69361,586199991.0
2006-03-20 01:00:00,0.69362,0.69368,0.69357,0.69368,420899999.0
2006-03-20 01:05:00,0.69367,0.69367,0.69352,0.69358,822999996.0
2006-03-20 01:10:00,0.6936,0.69362,0.6935,0.69362,658700002.0
2006-03-20 01:15:00,0.69363,0.69382,0.69363,0.6938,611099992.0
2006-03-20 01:20:00,0.6938,0.69382,0.69367,0.6938,523500010.0
2006-03-20 01:25:00,0.69378,0.69387,0.69377,0.69387,555999999.0
2006-03-20 01:30:00,0.69378,0.69386,0.69369,0.69379,743700004.0
2006-03-20 01:35:00,0.69377,0.6938,0.69363,0.69369,713800008.0
2006-03-20 01:40:00,0.69363,0.69374,0.69363,0.69368,997899994.0
2006-03-20 01:45:00,0.69369,0.69372,0.69361,0.69365,584300002.0
2006-03-20 01:50:00,0.69365,0.69374,0.69361,0.69372,583000000.0
2006-03-20 01:55:00,0.69372,0.69375,0.69361,0.69367,489200002.0
2006-03-20 02:00:00,0.69367,0.69377,0.69352,0.6936,938500003.0
2006-03-20 02:05:00,0.69362,0.69371,0.69357,0.69367,864400006.0
2006-03-20 02:10:00,0.69363,0.69366,0.69353,0.69358,492499993.0
2006-03-20 02:15:00,0.69356,0.69361,0.69343,0.69352,805299998.0
2006-03-20 02:20:00,0.69352,0.69356,0.69341,0.69347,748000001.0
2006-03-20 02:25:00,0.69348,0.69348,0.6933,0.69344,644200000.0
2006-03-20 02:30:00,0.69341,0.69362,0.6934,0.69361,540599997.0
2006-03-20 02:35:00,0.69361,0.69368,0.69354,0.69365,716699999.0
2006-03-20 02:40:00,0.6937,0.6937,0.69356,0.69369,691299996.0
2006-03-20 02:45:00,0.69366,0.69391,0.69365,0.69384,416300006.0
2006-03-20 02:50:00,0.69382,0.69404,0.69375,0.69404,744099998.0
2006-03-20 02:55:00,0.69409,0.69412,0.69384,0.69393,720199999.0
2006-03-20 03:00:00,0.69397,0.69401,0.69387,0.69388,838200008.0
2006-03-20 03:05:00,0.69389,0.69403,0.69386,0.69395,503400003.0
2006-03-20 03:10:00,0.694,0.69405,0.69386,0.69386,526799999.0
2006-03-20 03:15:00,0.69385,0.69393,0.69378,0.69385,750600000.0
2006-03-20 03:20:00,0.69381,0.69381,0.6937,0.6937,367399993.0
2006-03-20 03:25:00,0.6937,0.6938,0.69364,0.69368,480599997.0
2006-03-20 03:30:00,0.69364,0.6938,0.69363,0.69376,855499995.0
2006-03-20 03:35:00,0.69379,0.69388,0.69376,0.69388,542800004.0
2006-03-20 03:40:00,0.69384,0.69413,0.69384,0.69405,340800003.0
2006-03-20 03:45:00,0.69415,0.69416,0.69403,0.69408,540700005.0
2006-03-20 03:50:00,0.69405,0.69417,0.69405,0.69414,650400003.0
2006-03-20 03:55:00,0.69413,0.69424,0.69405,0.69405,840699999.0
2006-03-20 04:00:00,0.69409,0.69429,0.694,0.69423,842599998.0
2006-03-20 04:05:00,0.69421,0.69424,0.69409,0.69423,519999993.0
2006-03-20 04:10:00,0.69418,0.69418,0.69407,0.69416,577300007.0
2006-03-20 04:15:00,0.69411,0.69413,0.69401,0.69402,709300004.0
2006-03-20 04:20:00,0.69402,0.69409,0.694,0.69407,609099999.0
2006-03-20 04:25:00,0.69405,0.69411,0.69398,0.69406,337500001.0
2006-03-20 04:30:00,0.69407,0.69412,0.69397,0.69403,640299997.0
2006-03-20 04:35:00,0.69407,0.6941,0.69389,0.69391,456300005.0
2006-03-20 04:40:00,0.69397,0.69402,0.69393,0.69402,580699999.0
2006-03-20 04:45:00,0.69395,0.69402,0.69394,0.69396,669900002.0
2006-03-20 04:50:00,0.69395,0.69404,0.6939,0.69399,487199998.0
2006-03-20 04:55:00,0.69398,0.69408,0.69394,0.69395,433600003.0
2006-03-20 05:00:00,0.69395,0.69397,0.6938,0.69383,544199999.0
2006-03-20 05:05:00,0.69386,0.69389,0.69374,0.69376,518399992.0
2006-03-20 05:10:00,0.69364,0.69373,0.6936,0.69368,534799998.0
2006-03-20 05:15:00,0.69369,0.69377,0.69363,0.69363,834300000.0
2006-03-20 05:20:00,0.69358,0.69364,0.69344,0.69348,560800001.0
2006-03-20 05:25:00,0.69347,0.69356,0.69342,0.69343,415600003.0
2006-03-20 05:30:00,0.69343,0.69351,0.69336,0.6934,619499994.0
2006-03-20 05:35:00,0.69345,0.69369,0.69343,0.69362,491600001.0
2006-03-20 05:40:00,0.69368,0.69368,0.69351,0.69358,419900008.0
2006-03-20 05:45:00,0.69356,0.69362,0.69348,0.69351,521799998.0
2006-03-20 05:50:00,0.69355,0.69365,0.69351,0.69364,541299994.0
2006-03-20 05:55:00,0.69363,0.69365,0.69357,0.6936,364600000.0
2006-03-20 06:00:00,0.69353,0.69366,0.69353,0.69364,402599995.0
2006-03-20 06:05:00,0.69362,0.69368,0.69355,0.69365,813600002.0
2006-03-20 06:10:00,0.69364,0.6937,0.69359,0.69365,435300002.0
2006-03-20 06:15:00,0.69365,0.69373,0.69356,0.69372,531800003.0
2006-03-20 06:20:00,0.69366,0.69382,0.69363,0.69377,436000004.0
2006-03-20 06:25:00,0.69373,0.69378,0.69365,0.6937,642499998.0
2006-03-20 06:30:00,0.6937,0.69372,0.69355,0.69362,591700000.0
2006-03-20 06:35:00,0.69359,0.69365,0.69345,0.69345,453999999.0
2006-03-20 06:40:00,0.69351,0.69359,0.69345,0.69345,532799999.0
2006-03-20 06:45:00,0.69354,0.69358,0.69345,0.69358,726300000.0
2006-03-20 06:50:00,0.69357,0.69365,0.69349,0.69359,544499998.0
2006-03-20 06:55:00,0.69357,0.69364,0.69347,0.69358,381800004.0
2006-03-20 07:00:00,0.69354,0.69361,0.69347,0.69357,523800006.0
2006-03-20 07:05:00,0.69351,0.69357,0.69345,0.69355,745900002.0
2006-03-20 07:10:00,0.69352,0.69355,0.69339,0.69342,354799998.0
2006-03-20 07:15:00,0.69345,0.69345,0.69323,0.69328,588199999.0
2006-03-20 07:20:00,0.69328,0.69333,0.69319,0.69325,605899994.0
2006-03-20 07:25:00,0.69323,0.69337,0.69322,0.69326,335600004.0
2006-03-20 07:30:00,0.69322,0.69325,0.69317,0.69325,574999999.0
2006-03-20 07:35:00,0.69327,0.69337,0.69318,0.6933,667100001.0
2006-03-20 07:40:00,0.69329,0.69346,0.69319,0.69322,687500002.0
2006-03-20 07:45:00,0.6932,0.69339,0.69317,0.69335,510999998.0
2006-03-20 07:50:00,0.69336,0.69343,0.69327,0.69334,629400011.0
2006-03-20 07:55:00,0.69337,0.69345,0.69331,0.69334,804299996.0
2006-03-20 08:00:00,0.69335,0.69356,0.69331,0.69347,820200002.0
2006-03-20 08:05:00,0.69346,0.69358,0.69341,0.69347,405400001.0
2006-03-20 08:10:00,0.69347,0.69352,0.69343,0.69347,509600004.0
2006-03-20 08:15:00,0.69349,0.69349,0.6934,0.69347,480500005.0
2006-03-20 08:20:00,0.69344,0.69352,0.6934,0.69349,415000004.0
2006-03-20 08:25:00,0.69342,0.69343,0.69328,0.69337,516900003.0
2006-03-20 08:30:00,0.69332,0.69335,0.69308,0.69317,626700000.0
2006-03-20 08:35:00,0.6932,0.6933,0.69315,0.69323,610100000.0
2006-03-20 08:40:00,0.69318,0.69324,0.6931,0.69319,584700002.0
2006-03-20 08:45:00,0.69312,0.69312,0.69293,0.69296,741300005.0
2006-03-20 08:50:00,0.69296,0.69306,0.69295,0.69297,527599998.0
2006-03-20 08:55:00,0.69303,0.69312,0.69295,0.69311,653700002.0
2006-03-20 09:00:00,0.69312,0.69312,0.69293,0.69293,764299995.0
2006-03-20 09:05:00,0.69298,0.69306,0.69285,0.69298,656200005.0
2006-03-20 09:10:00,0.69296,0.69308,0.69292,0.69306,952499996.0
2006-03-20 09:15:00,0.69314,0.69331,0.69268,0.69281,584899996.0
2006-03-20 09:20:00,0.69282,0.69335,0.6927,0.69333,736799995.0
2006-03-20 09:25:00,0.69337,0.69342,0.69324,0.69333,609200001.0
2006-03-20 09:30:00,0.69332,0.69349,0.69325,0.69338,629600000.0
2006-03-20 09:35:00,0.69343,0.69348,0.6932,0.69325,619899997.0
2006-03-20 09:40:00,0.69324,0.69338,0.69304,0.69305,857399996.0
2006-03-20 09:45:00,0.69312,0.69315,0.6927,0.6927,876499998.0
2006-03-20 09:50:00,0.69272,0.69294,0.69258,0.69293,980999993.0
2006-03-20 09:55:00,0.6929,0.69307,0.69287,0.69292,821899998.0
2006-03-20 10:00:00,0.69295,0.69315,0.69295,0.6931,856599997.0
2006-03-20 10:05:00,0.69309,0.69337,0.69306,0.69311,620200002.0
2006-03-20 10:10:00,0.69312,0.69318,0.693,0.69313,786100002.0
2006-03-20 10:15:00,0.6932,0.69348,0.69314,0.69348,851199995.0
2006-03-20 10:20:00,0.69351,0.69353,0.69328,0.69332,703899997.0
2006-03-20 10:25:00,0.69328,0.69329,0.69297,0.69322,652899999.0
2006-03-20 10:30:00,0.69324,0.69334,0.69315,0.69318,710499998.0
2006-03-20 10:35:00,0.69319,0.6933,0.69307,0.69307,670100003.0
2006-03-20 10:40:00,0.69307,0.69316,0.69299,0.69304,654899998.0
2006-03-20 10:45:00,0.69304,0.69314,0.69296,0.6931,689300008.0
2006-03-20 10:50:00,0.69309,0.69325,0.69298,0.69324,837300000.0
2006-03-20 10:55:00,0.69323,0.6933,0.69305,0.69318,945999998.0
2006-03-20 11:00:00,0.69322,0.69333,0.69307,0.69333,767100004.0
2006-03-20 11:05:00,0.69332,0.69341,0.69326,0.69336,625300004.0
2006-03-20 11:10:00,0.69335,0.69337,0.69306,0.69311,846900006.0
2006-03-20 11:15:00,0.69317,0.69354,0.6931,0.69354,972799991.0
2006-03-20 11:20:00,0.69343,0.69348,0.69327,0.69346,619799994.0
2006-03-20 11:25:00,0.69344,0.69351,0.69322,0.69322,586299994.0
2006-03-20 11:30:00,0.69329,0.69352,0.69326,0.69347,861999991.0
2006-03-20 11:35:00,0.69349,0.69355,0.69326,0.69336,790299997.0
2006-03-20 11:40:00,0.69335,0.69339,0.69318,0.69327,714900000.0
2006-03-20 11:45:00,0.69329,0.69339,0.69321,0.69333,767099998.0
2006-03-20 11:50:00,0.69325,0.69334,0.6932,0.69326,842600002.0
2006-03-20 11:55:00,0.69329,0.69333,0.69309,0.6932,628299999.0
2006-03-20 12:00:00,0.69317,0.69343,0.69302,0.69302,1011000003.0
2006-03-20 12:05:00,0.69302,0.69326,0.69302,0.69317,837599999.0
2006-03-20 12:10:00,0.69322,0.69334,0.69316,0.69333,606099996.0
2006-03-20 12:15:00,0.69332,0.69341,0.69323,0.69334,817699991.0
2006-03-20 12:20:00,0.6933,0.69341,0.69325,0.69335,723899993.0
2006-03-20 12:25:00,0.69336,0.69338,0.69329,0.69335,907299997.0
2006-03-20 12:30:00,0.69333,0.69338,0.69329,0.69333,794100004.0
2006-03-20 12:35:00,0.6933,0.69341,0.6933,0.69338,739999991.0
2006-03-20 12:40:00,0.69332,0.69335,0.6932,0.69324,574100001.0
2006-03-20 12:45:00,0.69325,0.69331,0.69314,0.6932,614799997.0
2006-03-20 12:50:00,0.69323,0.69343,0.6932,0.6933,832000007.0
2006-03-20 12:55:00,0.69327,0.69332,0.6932,0.69322,666600003.0
2006-03-20 13:00:00,0.69326,0.69361,0.69326,0.69361,593300003.0
2006-03-20 13:05:00,0.69358,0.69366,0.69346,0.69366,738600007.0
2006-03-20 13:10:00,0.69361,0.69366,0.69351,0.69355,933500002.0
2006-03-20 13:15:00,0.69347,0.69371,0.69347,0.69366,740999998.0
2006-03-20 13:20:00,0.69362,0.69369,0.69357,0.69358,837700001.0
2006-03-20 13:25:00,0.69354,0.69354,0.69334,0.69338,625000008.0
2006-03-20 13:30:00,0.69341,0.69342,0.69323,0.69327,630100000.0
2006-03-20 13:35:00,0.69329,0.69348,0.69329,0.69346,827899993.0
2006-03-20 13:40:00,0.69355,0.69359,0.69342,0.69353,643099999.0
2006-03-20 13:45:00,0.69352,0.69353,0.69324,0.69329,699200005.0
2006-03-20 13:50:00,0.69324,0.69372,0.69316,0.69363,924300000.0
2006-03-20 13:55:00,0.69366,0.69397,0.69353,0.69388,860799998.0
2006-03-20 14:00:00,0.69391,0.69391,0.6936,0.69375,752700006.0
2006-03-20 14:05:00,0.69372,0.69382,0.69371,0.6938,825400004.0
2006-03-20 14:10:00,0.6938,0.69393,0.69368,0.69384,580800008.0
2006-03-20 14:15:00,0.69382,0.6939,0.69375,0.69385,330499997.0
2006-03-20 14:20:00,0.69385,0.69385,0.69362,0.6937,675799995.0
2006-03-20 14:25:00,0.69369,0.69372,0.69358,0.69371,693500002.0
2006-03-20 14:30:00,0.69363,0.69377,0.6936,0.69377,655200001.0
2006-03-20 14:35:00,0.69375,0.69383,0.69366,0.69374,714800010.0
2006-03-20 14:40:00,0.69374,0.69374,0.69361,0.69363,659000001.0
2006-03-20 14:45:00,0.69365,0.69373,0.69364,0.69369,493000008.0
2006-03-20 14:50:00,0.69367,0.69385,0.69364,0.69382,619099998.0
2006-03-20 14:55:00,0.69391,0.69397,0.69376,0.6939,988800004.0
2006-03-20 15:00:00,0.69391,0.69391,0.69368,0.69378,896599997.0
2006-03-20 15:05:00,0.69378,0.69381,0.69365,0.6937,642999996.0
2006-03-20 15:10:00,0.69372,0.69381,0.6936,0.6936,529800005.0
2006-03-20 15:15:00,0.69361,0.69377,0.69358,0.69372,463500005.0
2006-03-20 15:20:00,0.69377,0.69388,0.69371,0.69388,661299997.0
2006-03-20 15:25:00,0.69383,0.69392,0.69379,0.69379,646499998.0
2006-03-20 15:30:00,0.69376,0.69388,0.69375,0.69375,635600001.0
2006-03-20 15:35:00,0.6938,0.6938,0.69366,0.69374,821900005.0
2006-03-20 15:40:00,0.69376,0.69376,0.69362,0.6937,676200009.0
2006-03-20 15:45:00,0.6937,0.69375,0.69361,0.69371,587899994.0
2006-03-20 15:50:00,0.69379,0.69392,0.69371,0.69375,638100001.0
2006-03-20 15:55:00,0.69374,0.69381,0.6936,0.69375,631799998.0
2006-03-20 16:00:00,0.69375,0.69383,0.69359,0.69363,658699999.0
2006-03-20 16:05:00,0.69362,0.69373,0.69361,0.69367,610399990.0
2006-03-20 16:10:00,0.69365,0.6937,0.69353,0.69353,539900003.0
2006-03-20 16:15:00,0.69357,0.69363,0.69348,0.6935,510899993.0
2006-03-20 16:20:00,0.69344,0.6935,0.69324,0.69324,566299999.0
2006-03-20 16:25:00,0.69322,0.69341,0.6932,0.69327,733300000.0
2006-03-20 16:30:00,0.69324,0.69335,0.69295,0.69295,705199997.0
2006-03-20 16:35:00,0.69299,0.69321,0.69297,0.69319,637900007.0
2006-03-20 16:40:00,0.69318,0.69326,0.69305,0.6932,688199997.0
2006-03-20 16:45:00,0.69315,0.69327,0.69291,0.69302,821999996.0
2006-03-20 16:50:00,0.69306,0.69322,0.69298,0.69316,604599997.0
2006-03-20 16:55:00,0.69317,0.69334,0.69309,0.69326,670699994.0
2006-03-20 17:00:00,0.69322,0.69326,0.69296,0.69317,694200004.0
2006-03-20 17:05:00,0.69315,0.6933,0.69313,0.69326,783799996.0
2006-03-20 17:10:00,0.69335,0.69343,0.69328,0.69339,518699996.0
2006-03-20 17:15:00,0.6934,0.69351,0.69334,0.69335,711700003.0
2006-03-20 17:20:00,0.69336,0.69342,0.69321,0.69328,779900003.0
2006-03-20 17:25:00,0.69334,0.69362,0.69334,0.69353,1019799997.0
2006-03-20 17:30:00,0.69357,0.69358,0.69336,0.6934,774999995.0
2006-03-20 17:35:00,0.69339,0.69345,0.69331,0.69336,564300000.0
2006-03-20 17:40:00,0.69331,0.69339,0.69324,0.69333,470900002.0
2006-03-20 17:45:00,0.6933,0.69336,0.69317,0.69336,687500003.0
2006-03-20 17:50:00,0.69333,0.6934,0.69316,0.69339,519400001.0
2006-03-20 17:55:00,0.69336,0.69336,0.6932,0.6933,561900008.0
2006-03-20 18:00:00,0.69334,0.69344,0.69325,0.69337,5756599986.0
2006-03-20 18:05:00,0.69333,0.69339,0.69315,0.69319,5717300028.0
2006-03-20 18:10:00,0.6932,0.69331,0.69315,0.69329,5059600033.0
2006-03-20 18:15:00,0.6933,0.69332,0.69307,0.69319,5086199996.0
2006-03-20 18:20:00,0.69318,0.69318,0.69294,0.69305,4610800018.0
2006-03-20 18:25:00,0.69302,0.6931,0.69285,0.69291,3916300004.0
2006-03-20 18:30:00,0.69291,0.69314,0.6929,0.693,3898800001.0
2006-03-20 18:35:00,0.69298,0.69313,0.69291,0.69308,1647999994.0
2006-03-20 18:40:00,0.69307,0.69311,0.69288,0.69307,2104600000.0
2006-03-20 18:45:00,0.69308,0.69325,0.69299,0.69306,1294200005.0
2006-03-20 18:50:00,0.69306,0.69312,0.6929,0.693,2157700002.0
2006-03-20 18:55:00,0.69297,0.693,0.69262,0.69263,2758099988.0
2006-03-20 19:00:00,0.69263,0.69273,0.69256,0.6927,1800700003.0
2006-03-20 19:05:00,0.69267,0.69285,0.69263,0.69283,2611899997.0
2006-03-20 19:10:00,0.69282,0.69287,0.69271,0.69282,1566999997.0
2006-03-20 19:15:00,0.69283,0.6929,0.69274,0.6928,1602300015.0
2006-03-20 19:20:00,0.69277,0.69287,0.69272,0.69279,1406499998.0
2006-03-20 19:25:00,0.69277,0.6928,0.69261,0.69276,2334700003.0
2006-03-20 19:30:00,0.69276,0.69294,0.69265,0.69265,2539300005.0
2006-03-20 19:35:00,0.69262,0.69267,0.69244,0.6926,2675799986.0
2006-03-20 19:40:00,0.69258,0.69265,0.69251,0.69262,2230600001.0
2006-03-20 19:45:00,0.69262,0.69267,0.69256,0.69265,825599995.0
2006-03-20 19:50:00,0.69267,0.69274,0.69253,0.6926,1359100000.0
2006-03-20 19:55:00,0.69262,0.69296,0.69255,0.69294,1498499988.0
2006-03-20 20:00:00,0.693,0.693,0.69287,0.69295,774300002.0
2006-03-20 20:05:00,0.69295,0.69295,0.69283,0.69287,1382200006.0
2006-03-20 20:10:00,0.69281,0.69287,0.69263,0.69268,2197700005.0
2006-03-20 20:15:00,0.69272,0.69284,0.69268,0.69278,2342000016.0
2006-03-20 20:20:00,0.69282,0.69297,0.69275,0.69293,1363700006.0
2006-03-20 20:25:00,0.69295,0.69305,0.69276,0.69279,3031400000.0
2006-03-20 20:30:00,0.69278,0.69298,0.69268,0.69295,4895599992.0
2006-03-20 20:35:00,0.693,0.69306,0.69272,0.69284,2874300016.0
2006-03-20 20:40:00,0.69284,0.69301,0.69281,0.69293,2397799983.0
2006-03-20 20:45:00,0.6929,0.69292,0.69275,0.69287,2387999993.0
2006-03-20 20:50:00,0.69285,0.69293,0.69272,0.69287,4201899991.0
2006-03-20 20:55:00,0.69288,0.69293,0.69274,0.69275,5384399978.0
2006-03-20 21:00:00,0.69278,0.69295,0.69273,0.69292,4068899973.0
2006-03-20 21:05:00,0.6929,0.69295,0.69283,0.6929,2150200014.0
2006-03-20 21:10:00,0.69285,0.69292,0.69279,0.69283,1688599993.0
2006-03-20 21:15:00,0.69281,0.69291,0.69277,0.6928,1364599998.0
2006-03-20 21:20:00,0.69281,0.69281,0.69255,0.69269,2744500002.0
2006-03-20 21:25:00,0.69268,0.69268,0.69252,0.69254,779999995.0
2006-03-20 21:30:00,0.69252,0.69255,0.69243,0.69244,1990699997.0
2006-03-20 21:35:00,0.69246,0.69252,0.69242,0.69252,921800003.0
2006-03-20 21:40:00,0.69247,0.69258,0.69245,0.69253,1261899999.0
2006-03-20 21:45:00,0.69253,0.69253,0.69235,0.69244,1276999994.0
2006-03-20 21:50:00,0.69244,0.69251,0.69235,0.69235,1001099991.0
2006-03-20 21:55:00,0.69233,0.69272,0.6923,0.69271,1231900011.0
2006-03-20 22:00:00,0.69268,0.69268,0.6924,0.69243,1604899992.0
2006-03-20 22:05:00,0.69241,0.69255,0.69241,0.6925,926500003.0
2006-03-20 22:10:00,0.69249,0.69258,0.69249,0.69252,767000003.0
2006-03-20 22:15:00,0.69253,0.6927,0.69247,0.69267,1407299999.0
2006-03-20 22:20:00,0.69273,0.69273,0.69259,0.69271,1697799993.0
2006-03-20 22:25:00,0.6927,0.69276,0.69264,0.6927,1162500000.0
2006-03-20 22:30:00,0.69271,0.69271,0.6926,0.6926,955600000.0
2006-03-20 22:35:00,0.6926,0.69264,0.69252,0.69258,1069800002.0
2006-03-20 22:40:00,0.69255,0.6926,0.69252,0.6926,1040700002.0
2006-03-20 22:45:00,0.69263,0.69264,0.69251,0.69254,670500008.0
2006-03-20 22:50:00,0.69259,0.69267,0.69256,0.69258,531100001.0
2006-03-20 22:55:00,0.69259,0.69263,0.69247,0.69247,974099998.0
2006-03-20 23:00:00,0.69234,0.6927,0.69234,0.69251,850799996.0
2006-03-20 23:05:00,0.69253,0.69272,0.69253,0.6927,727400010.0
2006-03-20 23:10:00,0.69264,0.69273,0.69252,0.69256,949699996.0
2006-03-20 23:15:00,0.69258,0.69263,0.69253,0.69255,569400003.0
2006-03-20 23:20:00,0.69253,0.69255,0.69245,0.69246,772200008.0
2006-03-20 23:25:00,0.69256,0.69257,0.6924,0.6924,328999996.0
2006-03-20 23:30:00,0.69243,0.69253,0.69239,0.69245,562999991.0
2006-03-20 23:35:00,0.69253,0.69256,0.69245,0.69253,609099994.0
2006-03-20 23:40:00,0.69254,0.69258,0.69246,0.69252,455700000.0
2006-03-20 23:45:00,0.69252,0.69265,0.69252,0.69263,458900000.0
2006-03-20 23:50:00,0.69259,0.69263,0.69245,0.69245,552600000.0
2006-03-20 23:55:00,0.6925,0.69254,0.69215,0.6925,724999993.0
2006-03-21 00:00:00,0.69247,0.6928,0.69222,0.69272,729799997.0
2006-03-21 00:05:00,0.6927,0.69281,0.69233,0.69253,837800004.0
2006-03-21 00:10:00,0.69277,0.69282,0.69208,0.69257,1022100003.0
2006-03-21 00:15:00,0.6926,0.69273,0.69227,0.69247,771499998.0
2006-03-21 00:20:00,0.69237,0.6928,0.69222,0.69256,849900004.0
2006-03-21 00:25:00,0.6926,0.69268,0.69227,0.69227,749399994.0
2006-03-21 00:30:00,0.69235,0.69244,0.69229,0.69237,606499994.0
2006-03-21 00:35:00,0.6923,0.69246,0.6923,0.69243,359700001.0
2006-03-21 00:40:00,0.69246,0.69252,0.69237,0.69246,763799999.0
2006-03-21 00:45:00,0.69248,0.69248,0.69237,0.69241,391200003.0
2006-03-21 00:50:00,0.69245,0.69248,0.69231,0.69242,481100005.0
2006-03-21 00:55:00,0.69243,0.69256,0.69235,0.69246,774000000.0
2006-03-21 01:00:00,0.69251,0.69255,0.6922,0.69255,782300003.0
2006-03-21 01:05:00,0.69251,0.69254,0.69237,0.69243,650500001.0
2006-03-21 01:10:00,0.69242,0.69245,0.69234,0.69239,757200003.0
2006-03-21 01:15:00,0.69235,0.69243,0.69232,0.69243,654200004.0
2006-03-21 01:20:00,0.69247,0.69254,0.69244,0.69252,394900002.0
2006-03-21 01:25:00,0.69253,0.69253,0.69241,0.69247,404099994.0
2006-03-21 01:30:00,0.69243,0.69268,0.69241,0.69247,581199993.0
2006-03-21 01:35:00,0.69246,0.6925,0.69235,0.69242,784999999.0
2006-03-21 01:40:00,0.69238,0.69256,0.69237,0.69256,656399998.0
2006-03-21 01:45:00,0.69263,0.69265,0.69238,0.69242,560200004.0
2006-03-21 01:50:00,0.69244,0.69264,0.69242,0.69261,590899998.0
2006-03-21 01:55:00,0.69262,0.69265,0.69257,0.69257,576500003.0
2006-03-21 02:00:00,0.69256,0.69259,0.69226,0.69229,731000005.0
2006-03-21 02:05:00,0.69234,0.69238,0.69224,0.69232,691799994.0
2006-03-21 02:10:00,0.69238,0.69269,0.69231,0.69258,764299998.0
2006-03-21 02:15:00,0.6926,0.69268,0.69248,0.69264,649799999.0
2006-03-21 02:20:00,0.69262,0.69269,0.69248,0.69253,667399992.0
2006-03-21 02:25:00,0.69246,0.69246,0.69166,0.69205,809199999.0
2006-03-21 02:30:00,0.69201,0.69203,0.6918,0.69203,496200002.0
2006-03-21 02:35:00,0.692,0.69216,0.69187,0.69211,849699992.0
2006-03-21 02:40:00,0.69219,0.69242,0.6921,0.69216,689200002.0
2006-03-21 02:45:00,0.69202,0.6922,0.69192,0.69192,918300000.0
2006-03-21 02:50:00,0.69194,0.69224,0.69194,0.69208,566299999.0
2006-03-21 02:55:00,0.69214,0.69232,0.69203,0.69229,733399991.0
2006-03-21 03:00:00,0.69226,0.69239,0.69216,0.6922,606299992.0
2006-03-21 03:05:00,0.69223,0.69237,0.69215,0.69224,495299995.0
2006-03-21 03:10:00,0.69225,0.69234,0.69212,0.69229,760000007.0
2006-03-21 03:15:00,0.6923,0.69236,0.69224,0.6923,482700007.0
2006-03-21 03:20:00,0.69233,0.69241,0.69226,0.69235,564100005.0
2006-03-21 03:25:00,0.69232,0.69242,0.69227,0.69242,242900000.0
2006-03-21 03:30:00,0.69245,0.69248,0.69226,0.69228,714300002.0
2006-03-21 03:35:00,0.69226,0.69233,0.69213,0.69226,783000001.0
2006-03-21 03:40:00,0.69229,0.69238,0.69223,0.69225,599100001.0
2006-03-21 03:45:00,0.69225,0.69233,0.69216,0.69228,603700002.0
2006-03-21 03:50:00,0.69225,0.69238,0.69225,0.69235,359800005.0
2006-03-21 03:55:00,0.69233,0.69235,0.69226,0.69226,389699993.0
2006-03-21 04:00:00,0.69233,0.69233,0.69218,0.69223,483799995.0
2006-03-21 04:05:00,0.69223,0.69223,0.69207,0.6921,508399997.0
2006-03-21 04:10:00,0.69211,0.69213,0.692,0.6921,376300000.0
2006-03-21 04:15:00,0.69204,0.69217,0.69199,0.69212,652900000.0
2006-03-21 04:20:00,0.69212,0.69215,0.69205,0.69215,534400001.0
2006-03-21 04:25:00,0.69216,0.69234,0.69207,0.69212,580699995.0
2006-03-21 04:30:00,0.69211,0.69226,0.69208,0.69226,659600001.0
2006-03-21 04:35:00,0.69228,0.69232,0.69219,0.6922,616699998.0
2006-03-21 04:40:00,0.69224,0.6923,0.69211,0.69214,730399991.0
2006-03-21 04:45:00,0.69205,0.69239,0.69201,0.6923,487700001.0
2006-03-21 04:50:00,0.69229,0.69237,0.69219,0.69231,478399996.0
2006-03-21 04:55:00,0.69226,0.69232,0.69211,0.69212,741500002.0
2006-03-21 05:00:00,0.69206,0.69212,0.69184,0.69212,386699999.0
2006-03-21 05:05:00,0.69217,0.69235,0.69212,0.6923,543100005.0
2006-03-21 05:10:00,0.69228,0.69242,0.69218,0.6924,891600008.0
2006-03-21 05:15:00,0.69252,0.69273,0.6924,0.6924,544599999.0
2006-03-21 05:20:00,0.6924,0.69248,0.69223,0.6924,524300007.0
2006-03-21 05:25:00,0.69245,0.69257,0.69231,0.69242,514099992.0
2006-03-21 05:30:00,0.69247,0.69258,0.69226,0.69227,611599992.0
2006-03-21 05:35:00,0.69228,0.6925,0.69224,0.69239,663800014.0
2006-03-21 05:40:00,0.69244,0.69246,0.69239,0.6924,644099997.0
2006-03-21 05:45:00,0.69238,0.69254,0.69233,0.6924,651300003.0
2006-03-21 05:50:00,0.6924,0.69242,0.69218,0.69227,648399991.0
2006-03-21 05:55:00,0.69226,0.69237,0.69217,0.69217,484400003.0
2006-03-21 06:00:00,0.69222,0.69233,0.69208,0.69221,688300003.0
2006-03-21 06:05:00,0.69219,0.69233,0.69219,0.69233,371499998.0
2006-03-21 06:10:00,0.69234,0.69238,0.69215,0.6922,483700006.0
2006-03-21 06:15:00,0.69215,0.69224,0.69207,0.69218,771899998.0
2006-03-21 06:20:00,0.69214,0.69217,0.69198,0.69207,838100000.0
2006-03-21 06:25:00,0.69205,0.69214,0.69201,0.69203,671000005.0
2006-03-21 06:30:00,0.69197,0.69198,0.69175,0.69197,617999997.0
2006-03-21 06:35:00,0.69198,0.69208,0.69189,0.692,516999996.0
2006-03-21 06:40:00,0.69204,0.69225,0.69198,0.69215,557700003.0
2006-03-21 06:45:00,0.69224,0.69227,0.6921,0.69217,814000004.0
2006-03-21 06:50:00,0.69212,0.69222,0.69202,0.69205,533499999.0
2006-03-21 06:55:00,0.69215,0.69228,0.69212,0.69225,652999998.0
2006-03-21 07:00:00,0.6922,0.69225,0.6921,0.69212,397200000.0
2006-03-21 07:05:00,0.69214,0.69221,0.69212,0.69219,374399999.0
2006-03-21 07:10:00,0.69217,0.69238,0.69214,0.69231,672800002.0
2006-03-21 07:15:00,0.69235,0.69235,0.69225,0.69232,595300000.0
2006-03-21 07:20:00,0.69233,0.69237,0.69227,0.69235,501799997.0
2006-03-21 07:25:00,0.69231,0.69234,0.69222,0.69234,402300000.0
2006-03-21 07:30:00,0.69233,0.69253,0.69227,0.69252,626299997.0
2006-03-21 07:35:00,0.69236,0.69242,0.69233,0.69233,598400000.0
2006-03-21 07:40:00,0.69239,0.69247,0.69237,0.69243,815200008.0
2006-03-21 07:45:00,0.6924,0.69251,0.6924,0.6924,561999991.0
2006-03-21 07:50:00,0.6924,0.69241,0.69227,0.69227,389600002.0
2006-03-21 07:55:00,0.69226,0.69233,0.6922,0.69233,411500001.0
2006-03-21 08:00:00,0.69229,0.6925,0.69229,0.69237,779700004.0
2006-03-21 08:05:00,0.69232,0.6924,0.69224,0.6923,369399996.0
2006-03-21 08:10:00,0.69231,0.69236,0.69212,0.69212,635800004.0
2006-03-21 08:15:00,0.69212,0.69217,0.69201,0.69202,492899997.0
2006-03-21 08:20:00,0.692,0.69201,0.69176,0.69177,547299990.0
2006-03-21 08:25:00,0.69172,0.69207,0.69172,0.69201,573699997.0
2006-03-21 08:30:00,0.69207,0.69214,0.69188,0.69189,765799999.0
2006-03-21 08:35:00,0.69185,0.69189,0.69164,0.69175,746599995.0
2006-03-21 08:40:00,0.69173,0.69185,0.69159,0.69168,705000004.0
2006-03-21 08:45:00,0.69167,0.6918,0.69158,0.69177,653300001.0
2006-03-21 08:50:00,0.69174,0.69174,0.69162,0.69167,635299998.0
2006-03-21 08:55:00,0.69167,0.69182,0.69163,0.69171,643000005.0
2006-03-21 09:00:00,0.6917,0.69181,0.69161,0.69178,602800000.0
2006-03-21 09:05:00,0.69178,0.69195,0.6917,0.69186,799699990.0
2006-03-21 09:10:00,0.69187,0.69229,0.69183,0.69221,672399995.0
2006-03-21 09:15:00,0.69222,0.69223,0.69201,0.69207,582700001.0
2006-03-21 09:20:00,0.69211,0.6922,0.69205,0.69213,671400001.0
2006-03-21 09:25:00,0.69217,0.69238,0.69217,0.69232,616199999.0
2006-03-21 09:30:00,0.69231,0.69255,0.69231,0.6924,482400003.0
2006-03-21 09:35:00,0.69239,0.69251,0.69232,0.69247,717399993.0
2006-03-21 09:40:00,0.69248,0.69261,0.69243,0.69251,886199994.0
2006-03-21 09:45:00,0.69248,0.69265,0.69246,0.69258,741799999.0
2006-03-21 09:50:00,0.69261,0.69274,0.69256,0.69273,594999998.0
2006-03-21 09:55:00,0.69268,0.69288,0.69265,0.6928,666800003.0
2006-03-21 10:00:00,0.69282,0.69303,0.6928,0.69283,585100004.0
2006-03-21 10:05:00,0.6928,0.69293,0.69279,0.69288,708400004.0
2006-03-21 10:10:00,0.6929,0.6931,0.69284,0.69297,563500011.0
2006-03-21 10:15:00,0.69302,0.69328,0.69295,0.69305,734099999.0
2006-03-21 10:20:00,0.69305,0.69321,0.69296,0.69321,792399995.0
2006-03-21 10:25:00,0.69327,0.69344,0.69312,0.69337,846200000.0
2006-03-21 10:30:00,0.69342,0.69368,0.69333,0.6936,707599996.0
2006-03-21 10:35:00,0.69358,0.69367,0.69352,0.69361,911000003.0
2006-03-21 10:40:00,0.6936,0.69373,0.69351,0.69368,658300005.0
2006-03-21 10:45:00,0.69372,0.69381,0.6936,0.69373,719600002.0
2006-03-21 10:50:00,0.69373,0.69386,0.69371,0.69371,800799999.0
2006-03-21 10:55:00,0.69371,0.69387,0.69361,0.69376,659700008.0
2006-03-21 11:00:00,0.69377,0.69382,0.69371,0.6938,555199996.0
2006-03-21 11:05:00,0.69374,0.69411,0.69374,0.6941,809500003.0
2006-03-21 11:10:00,0.69407,0.69417,0.6939,0.69393,764799992.0
2006-03-21 11:15:00,0.69394,0.69405,0.69386,0.69395,821500007.0
2006-03-21 11:20:00,0.69395,0.69417,0.69387,0.69397,708100004.0
2006-03-21 11:25:00,0.69396,0.69425,0.69396,0.6942,652000000.0
2006-03-21 11:30:00,0.69424,0.69431,0.69383,0.6939,1054099998.0
2006-03-21 11:35:00,0.69391,0.69391,0.69371,0.69372,870599992.0
2006-03-21 11:40:00,0.6937,0.6937,0.69337,0.6936,641100004.0
2006-03-21 11:45:00,0.69356,0.69371,0.69353,0.69371,820600003.0
2006-03-21 11:50:00,0.69367,0.69384,0.69367,0.69374,701900000.0
2006-03-21 11:55:00,0.69378,0.69392,0.69368,0.69392,909899992.0
2006-03-21 12:00:00,0.69385,0.69435,0.69383,0.69435,1012600002.0
2006-03-21 12:05:00,0.69434,0.69435,0.69396,0.69409,507700007.0
2006-03-21 12:10:00,0.69408,0.69412,0.6939,0.69401,630599999.0
2006-03-21 12:15:00,0.69395,0.6941,0.69386,0.69407,618699999.0
2006-03-21 12:20:00,0.6941,0.69418,0.69407,0.69415,682199999.0
2006-03-21 12:25:00,0.6942,0.69421,0.69406,0.69413,667300001.0
2006-03-21 12:30:00,0.6941,0.69422,0.69403,0.6941,470699993.0
2006-03-21 12:35:00,0.69413,0.6943,0.69402,0.69425,856800001.0
2006-03-21 12:40:00,0.6942,0.6942,0.69403,0.69411,382199997.0
2006-03-21 12:45:00,0.69413,0.69414,0.69402,0.6941,637000001.0
2006-03-21 12:50:00,0.69414,0.69447,0.69412,0.69445,937100019.0
2006-03-21 12:55:00,0.69443,0.69444,0.69427,0.69434,676799999.0
2006-03-21 13:00:00,0.69442,0.69474,0.69442,0.69457,800500003.0
2006-03-21 13:05:00,0.69461,0.69471,0.69457,0.69466,771700001.0
2006-03-21 13:10:00,0.69457,0.6946,0.69444,0.69458,812000004.0
2006-03-21 13:15:00,0.69465,0.69465,0.69447,0.69452,744600002.0
2006-03-21 13:20:00,0.69448,0.69459,0.69447,0.69458,645100000.0
2006-03-21 13:25:00,0.69453,0.69458,0.69444,0.69453,746699995.0
2006-03-21 13:30:00,0.69457,0.69463,0.69446,0.69447,648700003.0
2006-03-21 13:35:00,0.69444,0.69459,0.69443,0.69447,734999999.0
2006-03-21 13:40:00,0.69453,0.69456,0.69444,0.69448,677999998.0
2006-03-21 13:45:00,0.69447,0.69452,0.69429,0.69436,615500003.0
2006-03-21 13:50:00,0.69435,0.69442,0.69415,0.69415,841900010.0
2006-03-21 13:55:00,0.69412,0.69412,0.69385,0.69387,666500000.0
2006-03-21 14:00:00,0.69387,0.69432,0.69384,0.69425,705999998.0
2006-03-21 14:05:00,0.69425,0.69435,0.69414,0.69414,742300005.0
2006-03-21 14:10:00,0.69411,0.69417,0.69396,0.6941,657900003.0
2006-03-21 14:15:00,0.69405,0.69411,0.69397,0.69411,499700001.0
2006-03-21 14:20:00,0.69418,0.69428,0.69395,0.69407,801400000.0
2006-03-21 14:25:00,0.69408,0.69408,0.69399,0.69402,519899996.0
2006-03-21 14:30:00,0.69398,0.69408,0.69395,0.69396,585300007.0
2006-03-21 14:35:00,0.69393,0.69407,0.69388,0.69402,733100009.0
2006-03-21 14:40:00,0.69405,0.69413,0.69396,0.69398,459399993.0
2006-03-21 14:45:00,0.69404,0.69432,0.69404,0.6942,539499997.0
2006-03-21 14:50:00,0.6942,0.69423,0.69402,0.69402,456400007.0
2006-03-21 14:55:00,0.69405,0.69407,0.69382,0.69405,759800000.0
2006-03-21 15:00:00,0.69404,0.69419,0.694,0.69419,677399999.0
2006-03-21 15:05:00,0.69416,0.69416,0.69396,0.69396,691700008.0
2006-03-21 15:10:00,0.69399,0.69413,0.69398,0.69401,776100005.0
2006-03-21 15:15:00,0.69405,0.69415,0.69402,0.69407,759300003.0
2006-03-21 15:20:00,0.6941,0.69414,0.69385,0.694,597800004.0
2006-03-21 15:25:00,0.69399,0.69417,0.69399,0.69402,567399991.0
2006-03-21 15:30:00,0.69395,0.69431,0.69391,0.69423,831699998.0
2006-03-21 15:35:00,0.6943,0.6943,0.6939,0.69395,850499993.0
2006-03-21 15:40:00,0.69387,0.69387,0.69361,0.6937,617000000.0
2006-03-21 15:45:00,0.69368,0.6937,0.69357,0.69362,584900001.0
2006-03-21 15:50:00,0.69364,0.6937,0.69358,0.69365,627099998.0
2006-03-21 15:55:00,0.69372,0.69375,0.6934,0.6934,473899999.0
2006-03-21 16:00:00,0.69338,0.69358,0.69326,0.6933,672899996.0
2006-03-21 16:05:00,0.69331,0.69334,0.69304,0.69314,973299995.0
2006-03-21 16:10:00,0.69312,0.69339,0.69308,0.6933,679900001.0
2006-03-21 16:15:00,0.69337,0.69358,0.69335,0.69355,852900003.0
2006-03-21 16:20:00,0.69344,0.69364,0.69342,0.69342,1080200000.0
2006-03-21 16:25:00,0.69343,0.69352,0.69325,0.69329,710800003.0
2006-03-21 16:30:00,0.69325,0.69338,0.69322,0.69322,637400003.0
2006-03-21 16:35:00,0.69322,0.69337,0.69312,0.69323,490600006.0
2006-03-21 16:40:00,0.69325,0.69337,0.69287,0.69287,880999993.0
2006-03-21 16:45:00,0.69286,0.69295,0.69274,0.69276,904299998.0
2006-03-21 16:50:00,0.69279,0.69292,0.69264,0.69287,812599998.0
2006-03-21 16:55:00,0.69289,0.69295,0.69275,0.69293,796200003.0
2006-03-21 17:00:00,0.693,0.6932,0.69297,0.69311,757099994.0
2006-03-21 17:05:00,0.69308,0.69313,0.6927,0.69276,921800005.0
2006-03-21 17:10:00,0.69285,0.69285,0.69248,0.69285,772400003.0
2006-03-21 17:15:00,0.69283,0.69295,0.69252,0.69252,696799997.0
2006-03-21 17:20:00,0.6926,0.69265,0.69214,0.69218,856099998.0
2006-03-21 17:25:00,0.69222,0.69253,0.69209,0.69247,576599993.0
2006-03-21 17:30:00,0.69251,0.69255,0.69242,0.6925,647600005.0
2006-03-21 17:35:00,0.69252,0.69252,0.6923,0.69232,866999994.0
2006-03-21 17:40:00,0.69228,0.69245,0.69228,0.69237,767300009.0
2006-03-21 17:45:00,0.69232,0.69238,0.69219,0.69232,724899998.0
2006-03-21 17:50:00,0.69229,0.69229,0.6918,0.69187,997700004.0
2006-03-21 17:55:00,0.69177,0.69211,0.69173,0.69184,791399999.0
2006-03-21 18:00:00,0.69185,0.69191,0.69171,0.69175,4420799996.0
2006-03-21 18:05:00,0.6917,0.692,0.6917,0.69183,6281100028.0
2006-03-21 18:10:00,0.69187,0.69219,0.69187,0.6921,5318200011.0
2006-03-21 18:15:00,0.6919,0.69216,0.6918,0.69208,5068699970.0
2006-03-21 18:20:00,0.69213,0.69227,0.69188,0.69192,5014499995.0
2006-03-21 18:25:00,0.69192,0.69195,0.69166,0.69188,4159499991.0
2006-03-21 18:30:00,0.6919,0.69192,0.69168,0.69175,4129000010.0
2006-03-21 18:35:00,0.69175,0.69183,0.69167,0.69181,1641599998.0
2006-03-21 18:40:00,0.69185,0.69199,0.69165,0.69165,2328599993.0
2006-03-21 18:45:00,0.69162,0.6917,0.69156,0.69165,1400099996.0
2006-03-21 18:50:00,0.69167,0.69204,0.69167,0.69204,1982199989.0
2006-03-21 18:55:00,0.6921,0.69227,0.69168,0.69168,3000700003.0
2006-03-21 19:00:00,0.69167,0.69195,0.69167,0.6918,1948000012.0
2006-03-21 19:05:00,0.69179,0.69207,0.69175,0.69199,2857499990.0
2006-03-21 19:10:00,0.69199,0.69208,0.69187,0.69187,1502800000.0
2006-03-21 19:15:00,0.69183,0.69195,0.69177,0.6919,2080999987.0
2006-03-21 19:20:00,0.69188,0.69198,0.69178,0.69195,1653099991.0
2006-03-21 19:25:00,0.69194,0.69196,0.6918,0.69191,1988000005.0
2006-03-21 19:30:00,0.69188,0.6923,0.69181,0.69224,2504000002.0
2006-03-21 19:35:00,0.69224,0.69231,0.69206,0.69212,2636299997.0
2006-03-21 19:40:00,0.69208,0.69219,0.69207,0.69212,2029599993.0
2006-03-21 19:45:00,0.69215,0.69231,0.69208,0.6921,1164100002.0
2006-03-21 19:50:00,0.6921,0.6921,0.69199,0.6921,1386000001.0
2006-03-21 19:55:00,0.69209,0.69215,0.69193,0.692,1779699995.0
2006-03-21 20:00:00,0.69211,0.69218,0.69198,0.692,1030600002.0
2006-03-21 20:05:00,0.692,0.69212,0.69199,0.69205,1354999998.0
2006-03-21 20:10:00,0.69204,0.69211,0.69198,0.69203,1821500000.0
2006-03-21 20:15:00,0.69205,0.69207,0.69194,0.69195,2017000000.0
2006-03-21 20:20:00,0.69198,0.69202,0.6919,0.6919,1658600006.0
2006-03-21 20:25:00,0.6919,0.69212,0.6919,0.69207,2827199998.0
2006-03-21 20:30:00,0.69206,0.69221,0.69193,0.69197,4901600007.0
2006-03-21 20:35:00,0.69202,0.69205,0.69188,0.69194,2496300000.0
2006-03-21 20:40:00,0.69195,0.69203,0.69191,0.69192,2578399996.0
2006-03-21 20:45:00,0.69192,0.69205,0.69186,0.69195,1871399998.0
2006-03-21 20:50:00,0.69195,0.69195,0.69177,0.69185,3909799989.0
2006-03-21 20:55:00,0.69186,0.69209,0.69183,0.69205,4507000006.0
2006-03-21 21:00:00,0.69207,0.69222,0.69202,0.69205,4063099989.0
2006-03-21 21:05:00,0.692,0.69216,0.69194,0.69214,2178499995.0
2006-03-21 21:10:00,0.69215,0.69226,0.69213,0.69218,1405600008.0
2006-03-21 21:15:00,0.69218,0.69227,0.6921,0.6921,1801199983.0
2006-03-21 21:20:00,0.69217,0.69225,0.6921,0.6921,2367899988.0
2006-03-21 21:25:00,0.69212,0.69222,0.69205,0.69205,936999999.0
2006-03-21 21:30:00,0.69202,0.69228,0.69202,0.69223,2022699991.0
2006-03-21 21:35:00,0.69225,0.69225,0.69214,0.69225,791700002.0
2006-03-21 21:40:00,0.69222,0.69227,0.69209,0.6922,1202900008.0
2006-03-21 21:45:00,0.6922,0.69222,0.692,0.69207,1077500006.0
2006-03-21 21:50:00,0.69203,0.69212,0.69195,0.69207,998899993.0
2006-03-21 21:55:00,0.69207,0.69211,0.69202,0.69211,1257799991.0
2006-03-21 22:00:00,0.69206,0.69213,0.69195,0.69198,1582900007.0
2006-03-21 22:05:00,0.69197,0.69208,0.69195,0.692,894800011.0
2006-03-21 22:10:00,0.69197,0.69206,0.69186,0.69193,848999990.0
2006-03-21 22:15:00,0.69195,0.69203,0.6919,0.69192,1476900012.0
2006-03-21 22:20:00,0.6919,0.69202,0.69184,0.69192,1764999995.0
2006-03-21 22:25:00,0.6919,0.69197,0.6919,0.6919,1081399997.0
2006-03-21 22:30:00,0.69193,0.69195,0.69181,0.6919,856000003.0
2006-03-21 22:35:00,0.6919,0.69198,0.6918,0.69182,1052499995.0
2006-03-21 22:40:00,0.69181,0.69195,0.69181,0.69195,1026599992.0
2006-03-21 22:45:00,0.69196,0.69198,0.69175,0.6918,765899987.0
2006-03-21 22:50:00,0.69186,0.69192,0.69182,0.69183,578400000.0
2006-03-21 22:55:00,0.69183,0.69185,0.69168,0.69168,785799994.0
2006-03-21 23:00:00,0.69159,0.6919,0.69159,0.69177,783799993.0
2006-03-21 23:05:00,0.69177,0.69181,0.6917,0.69175,631600001.0
2006-03-21 23:10:00,0.69173,0.69179,0.69167,0.69171,960500005.0
2006-03-21 23:15:00,0.69171,0.69174,0.69163,0.69168,562700006.0
2006-03-21 23:20:00,0.69169,0.69178,0.69166,0.69172,656399992.0
2006-03-21 23:25:00,0.6917,0.6918,0.6917,0.69171,494199998.0
2006-03-21 23:30:00,0.69173,0.69179,0.6917,0.69172,740400007.0
2006-03-21 23:35:00,0.69175,0.6918,0.69167,0.69175,604499999.0
2006-03-21 23:40:00,0.69177,0.69177,0.69169,0.69174,449800004.0
2006-03-21 23:45:00,0.69174,0.69181,0.69165,0.6917,513499999.0
2006-03-21 23:50:00,0.69164,0.69176,0.69161,0.6917,687700000.0
2006-03-21 23:55:00,0.69175,0.69182,0.69148,0.69178,557000004.0
2006-03-22 00:00:00,0.69197,0.69219,0.69183,0.69208,975499996.0
2006-03-22 00:05:00,0.69215,0.69239,0.69186,0.69203,1001400012.0
2006-03-22 00:10:00,0.69217,0.69241,0.69195,0.6921,1115500003.0
2006-03-22 00:15:00,0.692,0.69229,0.69184,0.69218,890999995.0
2006-03-22 00:20:00,0.69198,0.69222,0.69189,0.69207,694499999.0
2006-03-22 00:25:00,0.692,0.69236,0.69195,0.69199,1016499996.0
2006-03-22 00:30:00,0.69182,0.69203,0.69182,0.692,691900000.0
2006-03-22 00:35:00,0.69195,0.69202,0.69183,0.69195,455199991.0
2006-03-22 00:40:00,0.69195,0.69195,0.69165,0.69173,627799998.0
2006-03-22 00:45:00,0.69173,0.6919,0.69164,0.6918,642099999.0
2006-03-22 00:50:00,0.69186,0.69186,0.69159,0.69172,723600003.0
2006-03-22 00:55:00,0.69173,0.69229,0.69173,0.69223,809800008.0
2006-03-22 01:00:00,0.69222,0.69229,0.6921,0.69229,512499999.0
2006-03-22 01:05:00,0.69226,0.69233,0.6921,0.69213,591699999.0
2006-03-22 01:10:00,0.69213,0.69222,0.69203,0.69218,773400001.0
2006-03-22 01:15:00,0.69215,0.6922,0.6921,0.69215,482000004.0
2006-03-22 01:20:00,0.69215,0.69219,0.69201,0.69217,373200002.0
2006-03-22 01:25:00,0.69213,0.69218,0.69202,0.69217,283500000.0
2006-03-22 01:30:00,0.69211,0.6924,0.69207,0.69238,645199999.0
2006-03-22 01:35:00,0.69238,0.69241,0.69223,0.69229,678599998.0
2006-03-22 01:40:00,0.69223,0.69233,0.69217,0.69222,673700005.0
2006-03-22 01:45:00,0.69226,0.69237,0.69218,0.69224,746799995.0
2006-03-22 01:50:00,0.69225,0.6923,0.69197,0.69214,675400002.0
2006-03-22 01:55:00,0.69218,0.69222,0.69207,0.69212,594400001.0
2006-03-22 02:00:00,0.69212,0.69222,0.69207,0.69214,710599993.0
2006-03-22 02:05:00,0.69212,0.69227,0.69205,0.69213,753199998.0
2006-03-22 02:10:00,0.69213,0.69224,0.69208,0.69212,505799996.0
2006-03-22 02:15:00,0.69212,0.69227,0.69211,0.69215,430300000.0
2006-03-22 02:20:00,0.69212,0.69226,0.69212,0.69223,599200003.0
2006-03-22 02:25:00,0.69225,0.69229,0.6922,0.69229,749100000.0
2006-03-22 02:30:00,0.69226,0.69231,0.69217,0.6922,605699993.0
2006-03-22 02:35:00,0.69223,0.69232,0.6922,0.6922,435300000.0
2006-03-22 02:40:00,0.69225,0.69233,0.69219,0.69226,683999997.0
2006-03-22 02:45:00,0.6922,0.69233,0.6922,0.69229,276499999.0
2006-03-22 02:50:00,0.69227,0.69228,0.69216,0.69218,769199989.0
2006-03-22 02:55:00,0.69217,0.69229,0.69211,0.69217,526899991.0
2006-03-22 03:00:00,0.6922,0.6922,0.69215,0.69215,404700003.0
2006-03-22 03:05:00,0.69218,0.69222,0.69211,0.69215,649199999.0
2006-03-22 03:10:00,0.6922,0.6922,0.6921,0.69212,338000000.0
2006-03-22 03:15:00,0.69215,0.69217,0.6921,0.69215,539000001.0
2006-03-22 03:20:00,0.69215,0.69228,0.69215,0.69225,609999997.0
2006-03-22 03:25:00,0.69221,0.69229,0.69215,0.6922,519499988.0
2006-03-22 03:30:00,0.69218,0.69222,0.69204,0.6921,502300006.0
2006-03-22 03:35:00,0.69208,0.69215,0.69208,0.69215,679600002.0
2006-03-22 03:40:00,0.69218,0.69227,0.6921,0.69217,506199994.0
2006-03-22 03:45:00,0.69215,0.69218,0.69208,0.69213,513899997.0
2006-03-22 03:50:00,0.6921,0.69218,0.6921,0.69214,285599995.0
2006-03-22 03:55:00,0.69213,0.69219,0.69203,0.69203,391599996.0
2006-03-22 04:00:00,0.6921,0.69222,0.69205,0.69213,582099999.0
2006-03-22 04:05:00,0.69214,0.6922,0.6921,0.6922,400799995.0
2006-03-22 04:10:00,0.69218,0.69223,0.69208,0.69222,466000001.0
2006-03-22 04:15:00,0.6922,0.69226,0.69214,0.69217,989500000.0
2006-03-22 04:20:00,0.69217,0.6922,0.6921,0.69215,447200002.0
2006-03-22 04:25:00,0.69215,0.69218,0.69207,0.6921,244800000.0
2006-03-22 04:30:00,0.69208,0.69216,0.69192,0.69203,565999996.0
2006-03-22 04:35:00,0.69205,0.69212,0.69202,0.69205,453700005.0
2006-03-22 04:40:00,0.69212,0.6922,0.6921,0.69217,635600000.0
2006-03-22 04:45:00,0.6921,0.6922,0.6921,0.6922,588899999.0
2006-03-22 04:50:00,0.69218,0.6922,0.69205,0.6921,517400000.0
2006-03-22 04:55:00,0.69205,0.69211,0.69201,0.69202,473299993.0
2006-03-22 05:00:00,0.69198,0.69207,0.69195,0.69203,565600001.0
2006-03-22 05:05:00,0.69206,0.69206,0.69195,0.69203,427399998.0
2006-03-22 05:10:00,0.69198,0.69212,0.6919,0.69193,749400007.0
2006-03-22 05:15:00,0.69191,0.69191,0.69176,0.69185,502699996.0
2006-03-22 05:20:00,0.69183,0.6922,0.69183,0.69185,586000004.0
2006-03-22 05:25:00,0.69192,0.69192,0.6918,0.69183,570200004.0
2006-03-22 05:30:00,0.69183,0.6919,0.69179,0.69184,688999999.0
2006-03-22 05:35:00,0.69185,0.6919,0.69141,0.69178,452000001.0
2006-03-22 05:40:00,0.69189,0.69189,0.69178,0.6918,535000002.0
2006-03-22 05:45:00,0.69178,0.69184,0.69172,0.69175,619700002.0
2006-03-22 05:50:00,0.69178,0.69183,0.69165,0.69175,570400005.0
2006-03-22 05:55:00,0.69181,0.69185,0.69172,0.69181,648599993.0
2006-03-22 06:00:00,0.69185,0.69192,0.69175,0.69175,643000000.0
2006-03-22 06:05:00,0.69178,0.69185,0.69173,0.69178,664200001.0
2006-03-22 06:10:00,0.69176,0.69182,0.69172,0.6918,310600002.0
2006-03-22 06:15:00,0.69177,0.69183,0.69168,0.69182,455100003.0
2006-03-22 06:20:00,0.69177,0.69183,0.69173,0.69173,410600003.0
2006-03-22 06:25:00,0.69173,0.69178,0.69161,0.6917,635100003.0
2006-03-22 06:30:00,0.6917,0.69178,0.69162,0.6917,741400001.0
2006-03-22 06:35:00,0.69172,0.6918,0.69166,0.69169,449499999.0
2006-03-22 06:40:00,0.69176,0.69185,0.69175,0.6918,319499999.0
2006-03-22 06:45:00,0.6919,0.69192,0.69163,0.69169,687200000.0
2006-03-22 06:50:00,0.69169,0.69191,0.69165,0.69178,231700001.0
2006-03-22 06:55:00,0.69175,0.69187,0.69168,0.69178,731100002.0
2006-03-22 07:00:00,0.69176,0.69188,0.69176,0.69188,416400001.0
2006-03-22 07:05:00,0.6918,0.69191,0.69172,0.69178,429600006.0
2006-03-22 07:10:00,0.69177,0.69182,0.69173,0.69177,324100003.0
2006-03-22 07:15:00,0.6918,0.69182,0.69175,0.69178,706200001.0
2006-03-22 07:20:00,0.69178,0.69183,0.69175,0.6918,457200000.0
2006-03-22 07:25:00,0.69178,0.6918,0.69171,0.69178,422399996.0
2006-03-22 07:30:00,0.69174,0.6918,0.69168,0.69171,586900002.0
2006-03-22 07:35:00,0.69172,0.69181,0.6917,0.69178,678399996.0
2006-03-22 07:40:00,0.6918,0.69183,0.6917,0.69172,370999999.0
2006-03-22 07:45:00,0.69169,0.69175,0.69165,0.69175,678200007.0
2006-03-22 07:50:00,0.69174,0.69176,0.69163,0.69169,601899998.0
2006-03-22 07:55:00,0.6917,0.69173,0.6916,0.69162,384500003.0
2006-03-22 08:00:00,0.69162,0.69169,0.69156,0.69164,684400006.0
2006-03-22 08:05:00,0.69162,0.69165,0.69157,0.69161,367999994.0
2006-03-22 08:10:00,0.69163,0.69167,0.69159,0.69165,602899994.0
2006-03-22 08:15:00,0.69167,0.6917,0.6916,0.69165,379900001.0
2006-03-22 08:20:00,0.69161,0.69169,0.69157,0.69169,592899994.0
2006-03-22 08:25:00,0.69169,0.69178,0.69163,0.69171,413000005.0
2006-03-22 08:30:00,0.69171,0.69192,0.69171,0.69181,680400005.0
2006-03-22 08:35:00,0.69182,0.69189,0.69172,0.69185,478800000.0
2006-03-22 08:40:00,0.69179,0.69179,0.69156,0.69166,523599995.0
2006-03-22 08:45:00,0.69165,0.69176,0.69155,0.69175,539000002.0
2006-03-22 08:50:00,0.69175,0.69189,0.69174,0.69189,493399993.0
2006-03-22 08:55:00,0.69196,0.69199,0.69181,0.69185,573699997.0
2006-03-22 09:00:00,0.69183,0.69192,0.69177,0.69188,659100000.0
2006-03-22 09:05:00,0.69192,0.69197,0.69175,0.69181,570999995.0
2006-03-22 09:10:00,0.69184,0.69195,0.69181,0.69193,538099993.0
2006-03-22 09:15:00,0.69195,0.69225,0.6919,0.69219,590500003.0
2006-03-22 09:20:00,0.69221,0.69226,0.69186,0.69194,676599995.0
2006-03-22 09:25:00,0.69193,0.69193,0.69173,0.69179,749599999.0
2006-03-22 09:30:00,0.69176,0.69176,0.69156,0.69168,779899999.0
2006-03-22 09:35:00,0.69167,0.69173,0.69144,0.69144,696399999.0
2006-03-22 09:40:00,0.6914,0.6915,0.69069,0.69075,763499994.0
2006-03-22 09:45:00,0.69076,0.69076,0.69047,0.69053,980400001.0
2006-03-22 09:50:00,0.69056,0.69057,0.69016,0.69045,785899989.0
2006-03-22 09:55:00,0.69048,0.69058,0.69025,0.69047,719100004.0
2006-03-22 10:00:00,0.6905,0.69075,0.69048,0.69063,593699993.0
2006-03-22 10:05:00,0.69062,0.69094,0.69062,0.69086,810800004.0
2006-03-22 10:10:00,0.6909,0.691,0.6906,0.6906,519900001.0
2006-03-22 10:15:00,0.69066,0.6908,0.69062,0.6908,1044799995.0
2006-03-22 10:20:00,0.69081,0.69083,0.69063,0.6907,660000000.0
2006-03-22 10:25:00,0.69067,0.69081,0.69064,0.69067,891500008.0
2006-03-22 10:30:00,0.69066,0.69073,0.69053,0.69063,716200009.0
2006-03-22 10:35:00,0.69064,0.69068,0.69052,0.69062,459299998.0
2006-03-22 10:40:00,0.69061,0.69062,0.69039,0.69055,621900001.0
2006-03-22 10:45:00,0.69057,0.69072,0.69057,0.69065,653600005.0
2006-03-22 10:50:00,0.69061,0.69075,0.69059,0.6907,557900002.0
2006-03-22 10:55:00,0.69068,0.69078,0.69055,0.69068,728699999.0
2006-03-22 11:00:00,0.69068,0.69068,0.69051,0.69055,809499992.0
2006-03-22 11:05:00,0.69048,0.69063,0.69048,0.69058,734699992.0
2006-03-22 11:10:00,0.69064,0.69076,0.69054,0.69069,725000002.0
2006-03-22 11:15:00,0.69072,0.69072,0.69052,0.69065,719499993.0
2006-03-22 11:20:00,0.69061,0.69079,0.69051,0.69072,609699998.0
2006-03-22 11:25:00,0.69068,0.69082,0.69068,0.6907,738299998.0
2006-03-22 11:30:00,0.69082,0.69089,0.69065,0.69078,803799998.0
2006-03-22 11:35:00,0.69081,0.69083,0.69052,0.69056,668700002.0
2006-03-22 11:40:00,0.69059,0.69076,0.69059,0.6907,468599999.0
2006-03-22 11:45:00,0.69073,0.69073,0.69052,0.69066,528399995.0
2006-03-22 11:50:00,0.6906,0.69073,0.69055,0.69061,593799994.0
2006-03-22 11:55:00,0.69065,0.69085,0.69058,0.69082,682799998.0
2006-03-22 12:00:00,0.69077,0.69089,0.69065,0.69071,803700002.0
2006-03-22 12:05:00,0.69067,0.69091,0.69061,0.69082,762599999.0
2006-03-22 12:10:00,0.69081,0.69093,0.69078,0.6908,557700006.0
2006-03-22 12:15:00,0.69077,0.6909,0.69072,0.69076,767499993.0
2006-03-22 12:20:00,0.6908,0.69083,0.69063,0.69083,868800008.0
2006-03-22 12:25:00,0.69081,0.69103,0.69069,0.69095,869800003.0
2006-03-22 12:30:00,0.69097,0.69132,0.69097,0.69132,654999998.0
2006-03-22 12:35:00,0.69126,0.69135,0.69114,0.69123,810400003.0
2006-03-22 12:40:00,0.69114,0.6912,0.69104,0.69108,692099993.0
2006-03-22 12:45:00,0.69108,0.69108,0.69076,0.69078,700799994.0
2006-03-22 12:50:00,0.69081,0.69115,0.69067,0.69115,835400006.0
2006-03-22 12:55:00,0.69117,0.69138,0.69115,0.69137,660200001.0
2006-03-22 13:00:00,0.69145,0.69153,0.69123,0.69138,758100002.0
2006-03-22 13:05:00,0.69136,0.6916,0.69131,0.69157,852499994.0
2006-03-22 13:10:00,0.6915,0.69161,0.69146,0.6916,574400002.0
2006-03-22 13:15:00,0.69154,0.69173,0.69149,0.69154,796700005.0
2006-03-22 13:20:00,0.69152,0.69162,0.69145,0.69154,450099995.0
2006-03-22 13:25:00,0.69148,0.69165,0.6914,0.69158,606099995.0
2006-03-22 13:30:00,0.69157,0.69161,0.6912,0.69122,732799987.0
2006-03-22 13:35:00,0.6912,0.69131,0.69109,0.69127,774999990.0
2006-03-22 13:40:00,0.69131,0.69131,0.69114,0.69123,664400002.0
2006-03-22 13:45:00,0.69122,0.69125,0.69104,0.69117,710000005.0
2006-03-22 13:50:00,0.69117,0.69135,0.69117,0.69128,791499990.0
2006-03-22 13:55:00,0.69129,0.69135,0.6912,0.69135,904400001.0
2006-03-22 14:00:00,0.69137,0.69157,0.69134,0.69155,648999995.0
2006-03-22 14:05:00,0.69148,0.69159,0.69141,0.69148,596499998.0
2006-03-22 14:10:00,0.69156,0.69158,0.69142,0.69148,697900004.0
2006-03-22 14:15:00,0.69148,0.69153,0.69135,0.6914,769099998.0
2006-03-22 14:20:00,0.69134,0.69144,0.69131,0.69137,340199999.0
2006-03-22 14:25:00,0.69136,0.69139,0.69127,0.69127,657600000.0
2006-03-22 14:30:00,0.69122,0.69137,0.69122,0.69122,448700007.0
2006-03-22 14:35:00,0.69125,0.69134,0.6912,0.69131,616899997.0
2006-03-22 14:40:00,0.69133,0.69147,0.69125,0.69142,621599998.0
2006-03-22 14:45:00,0.69145,0.69153,0.69139,0.69153,750199998.0
2006-03-22 14:50:00,0.69148,0.69148,0.69126,0.6913,615099995.0
2006-03-22 14:55:00,0.69136,0.69145,0.69134,0.6914,909000005.0
2006-03-22 15:00:00,0.69136,0.6914,0.69127,0.6914,554899997.0
2006-03-22 15:05:00,0.69142,0.69144,0.69129,0.69129,683899996.0
2006-03-22 15:10:00,0.69136,0.69142,0.69119,0.69121,922099994.0
2006-03-22 15:15:00,0.69125,0.69148,0.69119,0.69148,663399998.0
2006-03-22 15:20:00,0.69149,0.69172,0.69149,0.69166,818800004.0
2006-03-22 15:25:00,0.69166,0.69166,0.69144,0.69156,725499999.0
2006-03-22 15:30:00,0.69155,0.69167,0.69152,0.69152,868800003.0
2006-03-22 15:35:00,0.6916,0.69165,0.69149,0.69149,622199998.0
2006-03-22 15:40:00,0.69154,0.6916,0.69146,0.69157,315100004.0
2006-03-22 15:45:00,0.69157,0.69158,0.69137,0.69152,592899995.0
2006-03-22 15:50:00,0.69151,0.69177,0.6915,0.69168,762900002.0
2006-03-22 15:55:00,0.69169,0.69184,0.69166,0.69173,603399994.0
2006-03-22 16:00:00,0.69178,0.69185,0.69166,0.69172,477300000.0
2006-03-22 16:05:00,0.69171,0.69178,0.69148,0.6915,686700011.0
2006-03-22 16:10:00,0.69149,0.69153,0.69134,0.69138,536600001.0
2006-03-22 16:15:00,0.6914,0.69151,0.69135,0.69151,821699997.0
2006-03-22 16:20:00,0.69148,0.69158,0.69134,0.69152,849000004.0
2006-03-22 16:25:00,0.6915,0.69152,0.69128,0.69132,617900004.0
2006-03-22 16:30:00,0.69132,0.69163,0.69132,0.69147,1034399997.0
2006-03-22 16:35:00,0.69146,0.69157,0.69138,0.69145,686100002.0
2006-03-22 16:40:00,0.69139,0.6915,0.69137,0.69142,840699996.0
2006-03-22 16:45:00,0.69137,0.69156,0.69137,0.69144,810599996.0
2006-03-22 16:50:00,0.69152,0.69155,0.69143,0.69148,513899999.0
2006-03-22 16:55:00,0.69158,0.6916,0.69144,0.69154,781899996.0
2006-03-22 17:00:00,0.69148,0.69155,0.6914,0.69146,790599999.0
2006-03-22 17:05:00,0.69145,0.6916,0.69138,0.69157,726899997.0
2006-03-22 17:10:00,0.69163,0.69166,0.69146,0.69164,796400006.0
2006-03-22 17:15:00,0.69165,0.69187,0.69158,0.69176,682600008.0
2006-03-22 17:20:00,0.69178,0.69201,0.69167,0.69201,726699995.0
2006-03-22 17:25:00,0.69204,0.69206,0.69172,0.69189,729500004.0
2006-03-22 17:30:00,0.69191,0.6921,0.69183,0.69191,820799994.0
2006-03-22 17:35:00,0.69195,0.69208,0.69177,0.6919,783799997.0
2006-03-22 17:40:00,0.69189,0.69199,0.6918,0.69193,557000000.0
2006-03-22 17:45:00,0.69191,0.69194,0.69177,0.69178,608700000.0
2006-03-22 17:50:00,0.69177,0.69192,0.69177,0.69185,655300002.0
2006-03-22 17:55:00,0.69182,0.69187,0.69176,0.69184,369300006.0
2006-03-22 18:00:00,0.69188,0.69192,0.69155,0.69165,5048000001.0
2006-03-22 18:05:00,0.6916,0.69188,0.6915,0.69182,6723099983.0
2006-03-22 18:10:00,0.69185,0.69204,0.69183,0.692,5620799975.0
2006-03-22 18:15:00,0.6921,0.69217,0.69196,0.692,3652000001.0
2006-03-22 18:20:00,0.692,0.6921,0.69183,0.69184,4689299999.0
2006-03-22 18:25:00,0.69182,0.69203,0.69178,0.69203,4305799979.0
2006-03-22 18:30:00,0.69204,0.69204,0.6917,0.69181,4052299993.0
2006-03-22 18:35:00,0.69185,0.69201,0.6918,0.69193,2124400002.0
2006-03-22 18:40:00,0.69195,0.69206,0.69187,0.69201,2461799989.0
2006-03-22 18:45:00,0.69203,0.69209,0.69179,0.69183,956899992.0
2006-03-22 18:50:00,0.69178,0.69179,0.69161,0.69163,2072100003.0
2006-03-22 18:55:00,0.69159,0.69174,0.69154,0.69165,3021400012.0
2006-03-22 19:00:00,0.69165,0.69171,0.69134,0.6914,1977700008.0
2006-03-22 19:05:00,0.69142,0.69169,0.6914,0.69168,2992100013.0
2006-03-22 19:10:00,0.69167,0.69168,0.69155,0.69161,1260300002.0
2006-03-22 19:15:00,0.69164,0.69169,0.69142,0.69155,1763600009.0
2006-03-22 19:20:00,0.69155,0.69165,0.6912,0.6914,1316500001.0
2006-03-22 19:25:00,0.69143,0.6915,0.6913,0.69145,2053000000.0
2006-03-22 19:30:00,0.69143,0.69151,0.69136,0.69141,2505299997.0
2006-03-22 19:35:00,0.69139,0.69155,0.6913,0.69139,2611400009.0
2006-03-22 19:40:00,0.69137,0.69146,0.69128,0.69132,1724700012.0
2006-03-22 19:45:00,0.69134,0.69156,0.6913,0.69153,886999995.0
2006-03-22 19:50:00,0.69158,0.69168,0.69146,0.69156,1102799989.0
2006-03-22 19:55:00,0.69156,0.69156,0.69139,0.69146,1681400002.0
2006-03-22 20:00:00,0.69149,0.69152,0.69137,0.69143,914900007.0
2006-03-22 20:05:00,0.69142,0.69142,0.69105,0.69118,1277100003.0
2006-03-22 20:10:00,0.69117,0.6914,0.69114,0.69136,1848499996.0
2006-03-22 20:15:00,0.69139,0.69139,0.69121,0.69121,2282700005.0
2006-03-22 20:20:00,0.69124,0.69136,0.69118,0.6913,1431099990.0
2006-03-22 20:25:00,0.69131,0.69138,0.69125,0.69127,2734299994.0
2006-03-22 20:30:00,0.69128,0.69136,0.69117,0.69117,4449999983.0
2006-03-22 20:35:00,0.6912,0.69126,0.69108,0.69116,2861900001.0
2006-03-22 20:40:00,0.69115,0.69127,0.69109,0.69112,2547600006.0
2006-03-22 20:45:00,0.69112,0.69129,0.69107,0.69129,2145399990.0
2006-03-22 20:50:00,0.69132,0.69142,0.69117,0.69125,4396199990.0
2006-03-22 20:55:00,0.69126,0.69138,0.69115,0.69125,4724399984.0
2006-03-22 21:00:00,0.69127,0.69135,0.6912,0.69128,4146100002.0
2006-03-22 21:05:00,0.69125,0.69138,0.69119,0.6913,2439800011.0
2006-03-22 21:10:00,0.69129,0.69144,0.69126,0.69129,1674800001.0
2006-03-22 21:15:00,0.69129,0.69135,0.6912,0.6912,1674799991.0
2006-03-22 21:20:00,0.69124,0.69129,0.69114,0.69124,2686800005.0
2006-03-22 21:25:00,0.69124,0.69132,0.69106,0.69108,904499994.0
2006-03-22 21:30:00,0.69104,0.69111,0.69092,0.69094,2250199989.0
2006-03-22 21:35:00,0.69094,0.69104,0.69087,0.69104,1249400006.0
2006-03-22 21:40:00,0.69103,0.69114,0.691,0.69114,1114800003.0
2006-03-22 21:45:00,0.69114,0.69128,0.69113,0.69126,944499992.0
2006-03-22 21:50:00,0.69122,0.69129,0.69109,0.69118,1089899996.0
2006-03-22 21:55:00,0.69116,0.69163,0.69107,0.69163,1481400003.0
2006-03-22 22:00:00,0.69142,0.69146,0.69127,0.69138,1332599997.0
2006-03-22 22:05:00,0.69135,0.69142,0.69118,0.69126,950500002.0
2006-03-22 22:10:00,0.69123,0.69131,0.69114,0.69114,762600004.0
2006-03-22 22:15:00,0.69122,0.69132,0.6911,0.69127,1694300000.0
2006-03-22 22:20:00,0.69127,0.69132,0.69112,0.69122,1920799998.0
2006-03-22 22:25:00,0.69121,0.69131,0.6912,0.6912,1512899987.0
2006-03-22 22:30:00,0.69122,0.69129,0.69115,0.69125,982500005.0
2006-03-22 22:35:00,0.69124,0.69138,0.69119,0.69122,827000010.0
2006-03-22 22:40:00,0.69119,0.69124,0.69112,0.6912,1173700003.0
2006-03-22 22:45:00,0.69122,0.69125,0.69108,0.69115,1059299997.0
2006-03-22 22:50:00,0.69117,0.69118,0.69097,0.69098,726900002.0
2006-03-22 22:55:00,0.69098,0.69107,0.69093,0.69093,1292600001.0
2006-03-22 23:00:00,0.6908,0.69117,0.6908,0.69097,454199996.0
2006-03-22 23:05:00,0.69097,0.69108,0.69097,0.69104,642100001.0
2006-03-22 23:10:00,0.69101,0.69108,0.6909,0.69092,666699999.0
2006-03-22 23:15:00,0.69093,0.69113,0.69092,0.69108,366299996.0
2006-03-22 23:20:00,0.69108,0.6911,0.691,0.69102,694400007.0
2006-03-22 23:25:00,0.691,0.69108,0.691,0.691,319199999.0
2006-03-22 23:30:00,0.69103,0.69118,0.691,0.69107,554700003.0
2006-03-22 23:35:00,0.6911,0.69112,0.69105,0.69105,647200004.0
2006-03-22 23:40:00,0.69105,0.69114,0.69102,0.69104,549499989.0
2006-03-22 23:45:00,0.69104,0.69109,0.69103,0.69105,279000000.0
2006-03-22 23:50:00,0.691,0.69105,0.69095,0.69095,456299999.0
2006-03-22 23:55:00,0.691,0.69115,0.6908,0.69114,736700008.0
2006-03-23 00:00:00,0.69112,0.69151,0.69109,0.69128,1103900007.0
2006-03-23 00:05:00,0.69117,0.69151,0.69108,0.69113,932500007.0
2006-03-23 00:10:00,0.69118,0.69152,0.69104,0.69138,674300001.0
2006-03-23 00:15:00,0.69123,0.69148,0.69104,0.69112,799399996.0
2006-03-23 00:20:00,0.69137,0.6915,0.69105,0.69107,678099994.0
2006-03-23 00:25:00,0.69104,0.69117,0.691,0.69108,657200000.0
2006-03-23 00:30:00,0.69116,0.69117,0.69104,0.69113,660900004.0
2006-03-23 00:35:00,0.6911,0.69121,0.6911,0.69114,622799996.0
2006-03-23 00:40:00,0.69113,0.69121,0.69107,0.69112,554600003.0
2006-03-23 00:45:00,0.69118,0.69127,0.69107,0.69107,620899997.0
2006-03-23 00:50:00,0.69109,0.69125,0.69102,0.69122,648499995.0
2006-03-23 00:55:00,0.69125,0.69147,0.69117,0.69147,471700003.0
2006-03-23 01:00:00,0.6914,0.69143,0.69124,0.6914,424799998.0
2006-03-23 01:05:00,0.69138,0.69142,0.69131,0.69133,710600000.0
2006-03-23 01:10:00,0.69137,0.69143,0.6912,0.69121,637999999.0
2006-03-23 01:15:00,0.69118,0.69138,0.69118,0.69135,691600007.0
2006-03-23 01:20:00,0.69137,0.69155,0.69128,0.6913,395899996.0
2006-03-23 01:25:00,0.69128,0.69144,0.69119,0.69142,486100003.0
2006-03-23 01:30:00,0.69136,0.69137,0.69122,0.69128,474500001.0
2006-03-23 01:35:00,0.69133,0.69152,0.6913,0.69143,641699999.0
2006-03-23 01:40:00,0.69136,0.69147,0.6913,0.69132,662000003.0
2006-03-23 01:45:00,0.69134,0.69134,0.6912,0.69128,487600002.0
2006-03-23 01:50:00,0.69135,0.69151,0.69135,0.69147,622099998.0
2006-03-23 01:55:00,0.69143,0.69153,0.69128,0.69133,811500007.0
2006-03-23 02:00:00,0.69131,0.69147,0.69124,0.69129,563199996.0
2006-03-23 02:05:00,0.69127,0.69143,0.69116,0.69134,1000800003.0
2006-03-23 02:10:00,0.69137,0.69147,0.69129,0.69138,619199994.0
2006-03-23 02:15:00,0.69142,0.69154,0.69132,0.69132,555300000.0
2006-03-23 02:20:00,0.69129,0.69138,0.69122,0.69128,471800001.0
2006-03-23 02:25:00,0.69129,0.6913,0.69105,0.6912,673900003.0
2006-03-23 02:30:00,0.69117,0.69128,0.69109,0.69113,322699994.0
2006-03-23 02:35:00,0.6911,0.6912,0.69106,0.69115,517699998.0
2006-03-23 02:40:00,0.69117,0.69123,0.6911,0.69112,508700003.0
2006-03-23 02:45:00,0.6911,0.69111,0.69095,0.69098,337400002.0
2006-03-23 02:50:00,0.69097,0.69105,0.69091,0.69093,560900003.0
2006-03-23 02:55:00,0.69092,0.69125,0.69072,0.69119,1059400005.0
2006-03-23 03:00:00,0.69112,0.69136,0.6911,0.6913,951299988.0
2006-03-23 03:05:00,0.69133,0.69142,0.69114,0.69118,686599999.0
2006-03-23 03:10:00,0.69127,0.69149,0.69125,0.69137,567499996.0
2006-03-23 03:15:00,0.69142,0.69146,0.69116,0.69123,455899996.0
2006-03-23 03:20:00,0.69127,0.69132,0.69118,0.69125,414200003.0
2006-03-23 03:25:00,0.6913,0.69145,0.69115,0.6912,858900011.0
2006-03-23 03:30:00,0.6912,0.69123,0.69094,0.69096,650999996.0
2006-03-23 03:35:00,0.69097,0.69113,0.69097,0.69112,760300007.0
2006-03-23 03:40:00,0.69109,0.69113,0.69095,0.69102,528099996.0
2006-03-23 03:45:00,0.69099,0.69114,0.69097,0.69099,512199996.0
2006-03-23 03:50:00,0.69097,0.6911,0.69092,0.69095,445399998.0
2006-03-23 03:55:00,0.69095,0.69102,0.69093,0.69093,390899998.0
2006-03-23 04:00:00,0.691,0.69111,0.69095,0.69103,388199996.0
2006-03-23 04:05:00,0.69105,0.69109,0.6909,0.6909,126100001.0
2006-03-23 04:10:00,0.69092,0.69095,0.69085,0.69087,580499995.0
2006-03-23 04:15:00,0.69088,0.69102,0.69087,0.69094,628900003.0
2006-03-23 04:20:00,0.69092,0.69108,0.6909,0.69099,419899997.0
2006-03-23 04:25:00,0.69096,0.69103,0.69087,0.69097,392500002.0
2006-03-23 04:30:00,0.69103,0.69114,0.69103,0.69103,574199999.0
2006-03-23 04:35:00,0.69105,0.69112,0.69093,0.69101,571399998.0
2006-03-23 04:40:00,0.69107,0.69108,0.691,0.69107,570800002.0
2006-03-23 04:45:00,0.691,0.69105,0.69089,0.69095,658700003.0
2006-03-23 04:50:00,0.69093,0.69099,0.69081,0.69095,595500001.0
2006-03-23 04:55:00,0.69092,0.69112,0.6909,0.69108,229400002.0
2006-03-23 05:00:00,0.69103,0.69111,0.691,0.69105,796700009.0
2006-03-23 05:05:00,0.691,0.69109,0.69098,0.69105,806800012.0
2006-03-23 05:10:00,0.691,0.69115,0.69093,0.69098,559399997.0
2006-03-23 05:15:00,0.69099,0.69107,0.69096,0.69102,430400001.0
2006-03-23 05:20:00,0.69095,0.69103,0.69092,0.69095,749300008.0
2006-03-23 05:25:00,0.69098,0.69101,0.6909,0.69098,406499995.0
2006-03-23 05:30:00,0.69098,0.69126,0.69096,0.69126,646299998.0
2006-03-23 05:35:00,0.69136,0.69137,0.69121,0.69121,639900000.0
2006-03-23 05:40:00,0.69115,0.69119,0.69104,0.69112,631200010.0
2006-03-23 05:45:00,0.6911,0.69126,0.69102,0.69105,881700012.0
2006-03-23 05:50:00,0.6911,0.69127,0.69108,0.69123,774600002.0
2006-03-23 05:55:00,0.6912,0.69129,0.69105,0.69116,663499993.0
2006-03-23 06:00:00,0.69119,0.69132,0.69107,0.69112,636800008.0
2006-03-23 06:05:00,0.69113,0.69115,0.69102,0.69106,726900002.0
2006-03-23 06:10:00,0.69099,0.69117,0.69097,0.69102,667899991.0
2006-03-23 06:15:00,0.69099,0.69111,0.69097,0.69104,891299991.0
2006-03-23 06:20:00,0.69102,0.69121,0.69099,0.69102,569399999.0
2006-03-23 06:25:00,0.69103,0.69105,0.69091,0.69105,581999995.0
2006-03-23 06:30:00,0.69105,0.69108,0.691,0.69105,267400000.0
2006-03-23 06:35:00,0.69105,0.69108,0.691,0.691,227700000.0
2006-03-23 06:40:00,0.69103,0.69134,0.69103,0.69122,864499999.0
2006-03-23 06:45:00,0.69125,0.69131,0.69112,0.69125,586500000.0
2006-03-23 06:50:00,0.69121,0.69133,0.6912,0.69121,304400002.0
2006-03-23 06:55:00,0.69121,0.69124,0.69107,0.69114,944999997.0
2006-03-23 07:00:00,0.6911,0.69121,0.69108,0.69121,520899995.0
2006-03-23 07:05:00,0.69116,0.6914,0.69115,0.69135,666600003.0
2006-03-23 07:10:00,0.6913,0.69141,0.69121,0.69124,788800003.0
2006-03-23 07:15:00,0.69123,0.69148,0.69119,0.69146,657199996.0
2006-03-23 07:20:00,0.69146,0.69146,0.69122,0.69128,653300003.0
2006-03-23 07:25:00,0.69128,0.69138,0.69118,0.69118,692600001.0
2006-03-23 07:30:00,0.69117,0.69133,0.69112,0.69133,748100007.0
2006-03-23 07:35:00,0.69137,0.6914,0.69121,0.69124,647699994.0
2006-03-23 07:40:00,0.69125,0.69125,0.69115,0.69118,374800002.0
2006-03-23 07:45:00,0.69115,0.69125,0.69115,0.69118,510299997.0
2006-03-23 07:50:00,0.6912,0.69123,0.69102,0.69122,717999996.0
2006-03-23 07:55:00,0.69123,0.69145,0.69117,0.69143,597000001.0
2006-03-23 08:00:00,0.6914,0.69149,0.69134,0.69139,693099999.0
2006-03-23 08:05:00,0.69142,0.69148,0.69137,0.69145,445499994.0
2006-03-23 08:10:00,0.69143,0.69144,0.69126,0.69127,677099998.0
2006-03-23 08:15:00,0.69128,0.69132,0.6911,0.69128,451400001.0
2006-03-23 08:20:00,0.69132,0.69143,0.69119,0.69143,671900001.0
2006-03-23 08:25:00,0.69145,0.69156,0.69136,0.69138,1028199990.0
2006-03-23 08:30:00,0.69139,0.69146,0.69134,0.69145,569900003.0
2006-03-23 08:35:00,0.69141,0.69142,0.69127,0.69137,433900002.0
2006-03-23 08:40:00,0.69132,0.69148,0.69131,0.69148,583400005.0
2006-03-23 08:45:00,0.69145,0.69145,0.69137,0.6914,444999999.0
2006-03-23 08:50:00,0.6914,0.69154,0.69138,0.69141,688999998.0
2006-03-23 08:55:00,0.69139,0.69154,0.69139,0.69145,424900002.0
2006-03-23 09:00:00,0.69143,0.6915,0.69127,0.69144,625699995.0
2006-03-23 09:05:00,0.69146,0.69158,0.69137,0.69153,694900001.0
2006-03-23 09:10:00,0.69153,0.69154,0.6913,0.69132,595800001.0
2006-03-23 09:15:00,0.69137,0.69155,0.69135,0.69152,810700002.0
2006-03-23 09:20:00,0.69154,0.6916,0.69146,0.69154,652200003.0
2006-03-23 09:25:00,0.69155,0.6918,0.6915,0.69176,799900002.0
2006-03-23 09:30:00,0.69172,0.69177,0.69155,0.69155,607699995.0
2006-03-23 09:35:00,0.69156,0.69179,0.69152,0.69164,753499995.0
2006-03-23 09:40:00,0.69161,0.69188,0.69158,0.69188,802400004.0
2006-03-23 09:45:00,0.69191,0.69206,0.69184,0.69198,777099996.0
2006-03-23 09:50:00,0.69202,0.69203,0.69185,0.69196,682999999.0
2006-03-23 09:55:00,0.69201,0.69216,0.69197,0.69203,624200006.0
2006-03-23 10:00:00,0.69196,0.69244,0.69196,0.69234,721800001.0
2006-03-23 10:05:00,0.69234,0.69262,0.69226,0.69233,745299995.0
2006-03-23 10:10:00,0.69236,0.69237,0.6922,0.69229,642999997.0
2006-03-23 10:15:00,0.69237,0.69243,0.69222,0.69239,740700006.0
2006-03-23 10:20:00,0.6924,0.6924,0.69212,0.69223,982799992.0
2006-03-23 10:25:00,0.69223,0.69223,0.69208,0.6921,792400006.0
2006-03-23 10:30:00,0.69206,0.69231,0.69203,0.69225,954399994.0
2006-03-23 10:35:00,0.69225,0.69225,0.69213,0.69217,619800006.0
2006-03-23 10:40:00,0.69219,0.69228,0.69214,0.69222,617199995.0
2006-03-23 10:45:00,0.6922,0.69228,0.69213,0.69223,796300001.0
2006-03-23 10:50:00,0.69221,0.69222,0.69205,0.69205,706799995.0
2006-03-23 10:55:00,0.69203,0.69213,0.69197,0.69204,741399996.0
2006-03-23 11:00:00,0.692,0.69227,0.692,0.69226,563599999.0
2006-03-23 11:05:00,0.6922,0.6922,0.6921,0.6921,501700001.0
2006-03-23 11:10:00,0.69207,0.69215,0.69202,0.69207,811599997.0
2006-03-23 11:15:00,0.6921,0.6921,0.6917,0.69184,707800001.0
2006-03-23 11:20:00,0.69179,0.69208,0.69174,0.69208,822499997.0
2006-03-23 11:25:00,0.69208,0.69216,0.69199,0.69212,617700005.0
2006-03-23 11:30:00,0.69215,0.69215,0.692,0.69202,827000004.0
2006-03-23 11:35:00,0.69206,0.69208,0.69192,0.69196,869400005.0
2006-03-23 11:40:00,0.6919,0.69203,0.6919,0.69202,621100001.0
2006-03-23 11:45:00,0.69203,0.69205,0.69177,0.69188,859599996.0
2006-03-23 11:50:00,0.6918,0.69192,0.69175,0.6918,731199990.0
2006-03-23 11:55:00,0.69183,0.69191,0.69172,0.69184,816800004.0
2006-03-23 12:00:00,0.69175,0.69191,0.69175,0.69184,747799998.0
2006-03-23 12:05:00,0.69183,0.69203,0.69183,0.69197,639499994.0
2006-03-23 12:10:00,0.69201,0.6921,0.69199,0.69205,763600002.0
2006-03-23 12:15:00,0.69203,0.69208,0.69194,0.69197,563300004.0
2006-03-23 12:20:00,0.69196,0.69198,0.69185,0.69187,548100005.0
2006-03-23 12:25:00,0.69186,0.69194,0.69177,0.69185,788399997.0
2006-03-23 12:30:00,0.69184,0.69197,0.69184,0.69188,632299999.0
2006-03-23 12:35:00,0.69193,0.69193,0.69178,0.69191,486199998.0
2006-03-23 12:40:00,0.69185,0.69193,0.69178,0.69188,784999995.0
2006-03-23 12:45:00,0.69193,0.69207,0.69187,0.69195,419100002.0
2006-03-23 12:50:00,0.69198,0.69206,0.69192,0.692,1010200009.0
2006-03-23 12:55:00,0.69203,0.69208,0.69188,0.69195,770300003.0
2006-03-23 13:00:00,0.69196,0.692,0.69173,0.69179,814300005.0
2006-03-23 13:05:00,0.69181,0.6919,0.69167,0.69187,596700003.0
2006-03-23 13:10:00,0.69182,0.69221,0.69182,0.6922,440299993.0
2006-03-23 13:15:00,0.69213,0.6922,0.69184,0.69192,849899988.0
2006-03-23 13:20:00,0.69187,0.69197,0.69183,0.69189,699000003.0
2006-03-23 13:25:00,0.69186,0.69194,0.69178,0.69191,717900001.0
2006-03-23 13:30:00,0.69193,0.69198,0.69183,0.69197,595099995.0
2006-03-23 13:35:00,0.69196,0.69221,0.69194,0.69221,798100004.0
2006-03-23 13:40:00,0.69231,0.69231,0.69205,0.69225,942499999.0
2006-03-23 13:45:00,0.69223,0.69236,0.69216,0.69226,777499999.0
2006-03-23 13:50:00,0.69225,0.69234,0.69214,0.69221,1021000000.0
2006-03-23 13:55:00,0.69226,0.69227,0.6921,0.69215,938600002.0
2006-03-23 14:00:00,0.69214,0.69229,0.69214,0.69229,577199999.0
2006-03-23 14:05:00,0.69223,0.69241,0.6922,0.69239,1003599995.0
2006-03-23 14:10:00,0.6924,0.6924,0.69212,0.69217,529600009.0
2006-03-23 14:15:00,0.69211,0.69213,0.69195,0.69195,597099996.0
2006-03-23 14:20:00,0.69199,0.69213,0.69199,0.69212,773300003.0
2006-03-23 14:25:00,0.69211,0.69224,0.69208,0.69215,780000002.0
2006-03-23 14:30:00,0.6921,0.69219,0.69205,0.69205,571499995.0
2006-03-23 14:35:00,0.69211,0.69226,0.69205,0.69222,791899994.0
2006-03-23 14:40:00,0.69221,0.69228,0.69205,0.69218,540600002.0
2006-03-23 14:45:00,0.6922,0.69226,0.69208,0.69213,615400003.0
2006-03-23 14:50:00,0.69215,0.69218,0.69199,0.69201,639300005.0
2006-03-23 14:55:00,0.692,0.69207,0.69181,0.69186,650299999.0
2006-03-23 15:00:00,0.69178,0.69178,0.69162,0.69169,727200005.0
2006-03-23 15:05:00,0.6917,0.69185,0.6917,0.6917,716400006.0
2006-03-23 15:10:00,0.69174,0.69184,0.6916,0.6916,540800001.0
2006-03-23 15:15:00,0.69159,0.69173,0.69144,0.69145,749000007.0
2006-03-23 15:20:00,0.69151,0.69157,0.69138,0.69157,663099995.0
2006-03-23 15:25:00,0.69152,0.69158,0.6914,0.69144,739800003.0
2006-03-23 15:30:00,0.69146,0.69158,0.69146,0.6915,372399998.0
2006-03-23 15:35:00,0.69158,0.69162,0.69149,0.69156,866700005.0
2006-03-23 15:40:00,0.69155,0.69155,0.69132,0.69149,681699999.0
2006-03-23 15:45:00,0.69154,0.69164,0.69148,0.69157,698299999.0
2006-03-23 15:50:00,0.69157,0.6916,0.69142,0.69142,655799996.0
2006-03-23 15:55:00,0.69143,0.69147,0.6913,0.6913,900200003.0
2006-03-23 16:00:00,0.69134,0.69146,0.69132,0.69146,656000002.0
2006-03-23 16:05:00,0.69142,0.69155,0.69136,0.69147,712099996.0
2006-03-23 16:10:00,0.69144,0.69161,0.69144,0.69158,474299998.0
2006-03-23 16:15:00,0.69154,0.69161,0.69146,0.69161,470900003.0
2006-03-23 16:20:00,0.69158,0.69162,0.69144,0.69144,704899996.0
2006-03-23 16:25:00,0.69148,0.69158,0.69144,0.6915,697799996.0
2006-03-23 16:30:00,0.69154,0.69168,0.69149,0.6915,340499995.0
2006-03-23 16:35:00,0.69154,0.69164,0.69144,0.69164,545899998.0
2006-03-23 16:40:00,0.69163,0.69167,0.69148,0.69148,691100000.0
2006-03-23 16:45:00,0.69139,0.69156,0.69136,0.69149,755800006.0
2006-03-23 16:50:00,0.69152,0.69155,0.69126,0.69128,601299998.0
2006-03-23 16:55:00,0.69135,0.69146,0.69124,0.69135,835400000.0
2006-03-23 17:00:00,0.69134,0.69141,0.69073,0.69105,733299999.0
2006-03-23 17:05:00,0.691,0.6911,0.69095,0.69102,800400004.0
2006-03-23 17:10:00,0.69106,0.69108,0.69076,0.6908,851900001.0
2006-03-23 17:15:00,0.69085,0.6912,0.69083,0.6912,1024000000.0
2006-03-23 17:20:00,0.69127,0.69133,0.69113,0.69128,872100004.0
2006-03-23 17:25:00,0.69124,0.69129,0.69052,0.69052,796599991.0
2006-03-23 17:30:00,0.69052,0.69103,0.69048,0.6908,673900001.0
2006-03-23 17:35:00,0.69084,0.69106,0.69066,0.69105,804900003.0
2006-03-23 17:40:00,0.69104,0.69128,0.69092,0.69128,602299999.0
2006-03-23 17:45:00,0.69123,0.69123,0.69098,0.69109,770799998.0
2006-03-23 17:50:00,0.69111,0.69111,0.69076,0.69083,483799997.0
2006-03-23 17:55:00,0.69081,0.69082,0.6906,0.69072,558800003.0
2006-03-23 18:00:00,0.6907,0.69087,0.69059,0.69073,5285899973.0
2006-03-23 18:05:00,0.6907,0.69076,0.6899,0.69064,6921299999.0
2006-03-23 18:10:00,0.69063,0.6907,0.69033,0.69042,5885699976.0
2006-03-23 18:15:00,0.6899,0.69061,0.6899,0.69045,5065799997.0
2006-03-23 18:20:00,0.69043,0.69048,0.69014,0.69035,4897199995.0
2006-03-23 18:25:00,0.69037,0.69044,0.69008,0.69028,4507600001.0
2006-03-23 18:30:00,0.69026,0.69026,0.68987,0.68997,4093700005.0
2006-03-23 18:35:00,0.69,0.69007,0.68974,0.68978,1701899989.0
2006-03-23 18:40:00,0.68978,0.6899,0.68963,0.68982,2494200005.0
2006-03-23 18:45:00,0.68983,0.69006,0.68977,0.68997,1277199998.0
2006-03-23 18:50:00,0.68992,0.69011,0.6899,0.69009,2142099989.0
2006-03-23 18:55:00,0.69007,0.6901,0.6898,0.68989,3427199984.0
2006-03-23 19:00:00,0.6899,0.69004,0.6899,0.69,1710899995.0
2006-03-23 19:05:00,0.68997,0.69008,0.6899,0.69008,3134300008.0
2006-03-23 19:10:00,0.69008,0.69025,0.69002,0.69013,1408199994.0
2006-03-23 19:15:00,0.69011,0.69019,0.69003,0.69015,1812300003.0
2006-03-23 19:20:00,0.69011,0.69016,0.69002,0.69016,1400999999.0
2006-03-23 19:25:00,0.69017,0.69021,0.69008,0.69015,2429400003.0
2006-03-23 19:30:00,0.69011,0.69013,0.68991,0.69,2711600000.0
2006-03-23 19:35:00,0.68998,0.69013,0.68988,0.69013,2373699987.0
2006-03-23 19:40:00,0.69011,0.69033,0.69007,0.69027,1928999993.0
2006-03-23 19:45:00,0.69029,0.69034,0.6902,0.69033,1148199998.0
2006-03-23 19:50:00,0.69034,0.69035,0.69023,0.69025,1126399996.0
2006-03-23 19:55:00,0.69029,0.69029,0.6902,0.69022,1867799994.0
2006-03-23 20:00:00,0.69028,0.6903,0.69017,0.69025,1086500000.0
2006-03-23 20:05:00,0.69026,0.69034,0.69017,0.69028,994300002.0
2006-03-23 20:10:00,0.69028,0.69042,0.69026,0.69032,2230900003.0
2006-03-23 20:15:00,0.69034,0.6904,0.69022,0.69022,2373399993.0
2006-03-23 20:20:00,0.69025,0.69036,0.69022,0.69026,1495900008.0
2006-03-23 20:25:00,0.69025,0.69037,0.69012,0.69017,2599599997.0
2006-03-23 20:30:00,0.69018,0.69023,0.69003,0.69007,4868100000.0
2006-03-23 20:35:00,0.6901,0.69012,0.68985,0.68995,2605500013.0
2006-03-23 20:40:00,0.68992,0.69003,0.68985,0.68992,2636199998.0
2006-03-23 20:45:00,0.68995,0.68997,0.68979,0.68985,1766699997.0
2006-03-23 20:50:00,0.68983,0.68986,0.68965,0.6898,3730699992.0
2006-03-23 20:55:00,0.68982,0.68998,0.68975,0.68993,5281700001.0
2006-03-23 21:00:00,0.68998,0.69004,0.68968,0.68972,4230499990.0
2006-03-23 21:05:00,0.68971,0.68982,0.68959,0.68962,1763600001.0
2006-03-23 21:10:00,0.68961,0.68987,0.68961,0.68973,1427399997.0
2006-03-23 21:15:00,0.68972,0.68978,0.68949,0.68955,1628199993.0
2006-03-23 21:20:00,0.68961,0.68976,0.68957,0.68967,2579400013.0
2006-03-23 21:25:00,0.68966,0.68971,0.68959,0.68963,879399996.0
2006-03-23 21:30:00,0.68962,0.68969,0.68957,0.68967,2311500000.0
2006-03-23 21:35:00,0.6897,0.68975,0.68965,0.68972,991999997.0
2006-03-23 21:40:00,0.68967,0.68983,0.68967,0.68975,1129499987.0
2006-03-23 21:45:00,0.68975,0.68978,0.68969,0.68978,1114599993.0
2006-03-23 21:50:00,0.68979,0.68982,0.68958,0.68959,754400004.0
2006-03-23 21:55:00,0.68958,0.68972,0.68955,0.68972,1257300002.0
2006-03-23 22:00:00,0.68969,0.68976,0.6896,0.68968,1783899993.0
2006-03-23 22:05:00,0.68966,0.6898,0.68966,0.6897,906300002.0
2006-03-23 22:10:00,0.68967,0.68977,0.6895,0.68952,1066399997.0
2006-03-23 22:15:00,0.68955,0.6896,0.68944,0.68957,1644700004.0
2006-03-23 22:20:00,0.68955,0.68961,0.68942,0.68947,1584100002.0
2006-03-23 22:25:00,0.68945,0.68956,0.68941,0.68941,1201399998.0
2006-03-23 22:30:00,0.68945,0.68954,0.68944,0.68945,916200000.0
2006-03-23 22:35:00,0.68948,0.68966,0.68947,0.68965,1099100001.0
2006-03-23 22:40:00,0.68964,0.68965,0.68957,0.68961,1018200001.0
2006-03-23 22:45:00,0.68963,0.68973,0.68955,0.68959,890099986.0
2006-03-23 22:50:00,0.68965,0.68968,0.68955,0.68958,524299997.0
2006-03-23 22:55:00,0.68959,0.68968,0.68951,0.68951,1056600001.0
2006-03-23 23:00:00,0.6894,0.68977,0.6894,0.6896,707400004.0
2006-03-23 23:05:00,0.68959,0.68974,0.68955,0.68964,709600000.0
2006-03-23 23:10:00,0.68966,0.68975,0.68965,0.6897,578699998.0
2006-03-23 23:15:00,0.6897,0.68978,0.68967,0.68973,425000001.0
2006-03-23 23:20:00,0.68973,0.68983,0.68972,0.68976,397500000.0
2006-03-23 23:25:00,0.68982,0.69004,0.68973,0.68988,610899994.0
2006-03-23 23:30:00,0.68985,0.68992,0.68974,0.68977,767700005.0
2006-03-23 23:35:00,0.68978,0.68982,0.68967,0.6898,616100004.0
2006-03-23 23:40:00,0.68977,0.68988,0.68972,0.68987,446500004.0
2006-03-23 23:45:00,0.68987,0.69009,0.68986,0.69003,548200001.0
2006-03-23 23:50:00,0.69004,0.69026,0.68994,0.68995,766100000.0
2006-03-23 23:55:00,0.68999,0.68999,0.6896,0.6899,420300000.0
2006-03-24 00:00:00,0.68987,0.69018,0.68961,0.69011,785399997.0
2006-03-24 00:05:00,0.69017,0.69029,0.68971,0.68991,885599995.0
2006-03-24 00:10:00,0.68983,0.69037,0.68982,0.69027,660700011.0
2006-03-24 00:15:00,0.69015,0.69026,0.68968,0.69007,632299992.0
2006-03-24 00:20:00,0.68979,0.69044,0.68978,0.69027,843900001.0
2006-03-24 00:25:00,0.69015,0.69049,0.68997,0.69025,680600005.0
2006-03-24 00:30:00,0.68997,0.69016,0.68995,0.69015,438400004.0
2006-03-24 00:35:00,0.6901,0.69016,0.69003,0.69012,521899998.0
2006-03-24 00:40:00,0.69012,0.69017,0.69005,0.69008,524900001.0
2006-03-24 00:45:00,0.69003,0.6901,0.68995,0.68995,664199990.0
2006-03-24 00:50:00,0.69003,0.69008,0.68986,0.69,478900005.0
2006-03-24 00:55:00,0.69003,0.69007,0.68983,0.69003,500800004.0
2006-03-24 01:00:00,0.69,0.69011,0.68989,0.69,657100009.0
2006-03-24 01:05:00,0.69,0.69,0.68983,0.68993,669300004.0
2006-03-24 01:10:00,0.68992,0.68999,0.68986,0.68991,817399999.0
2006-03-24 01:15:00,0.68985,0.68993,0.68975,0.68987,404699999.0
2006-03-24 01:20:00,0.68988,0.69005,0.6898,0.68988,561700002.0
2006-03-24 01:25:00,0.68988,0.68996,0.68985,0.68996,637800000.0
2006-03-24 01:30:00,0.68993,0.68995,0.68977,0.68982,442200002.0
2006-03-24 01:35:00,0.68982,0.68996,0.68978,0.68994,761000008.0
2006-03-24 01:40:00,0.68988,0.68998,0.68982,0.68986,824899992.0
2006-03-24 01:45:00,0.68993,0.68994,0.68971,0.68983,572599994.0
2006-03-24 01:50:00,0.6898,0.6901,0.6898,0.68997,433299998.0
2006-03-24 01:55:00,0.68997,0.69024,0.68995,0.69014,672800009.0
2006-03-24 02:00:00,0.69016,0.69028,0.69004,0.69012,442100001.0
2006-03-24 02:05:00,0.6901,0.69022,0.69002,0.69013,737800003.0
2006-03-24 02:10:00,0.69013,0.69013,0.68992,0.68995,400500002.0
2006-03-24 02:15:00,0.68992,0.68998,0.68982,0.68987,941799998.0
2006-03-24 02:20:00,0.68982,0.69008,0.68982,0.69006,722499999.0
2006-03-24 02:25:00,0.69009,0.69021,0.69009,0.69011,774700006.0
2006-03-24 02:30:00,0.69008,0.69013,0.68997,0.6901,512200003.0
2006-03-24 02:35:00,0.6901,0.6901,0.69002,0.69005,487600004.0
2006-03-24 02:40:00,0.69011,0.69012,0.68985,0.6899,513299996.0
2006-03-24 02:45:00,0.68989,0.69005,0.68989,0.69005,575299993.0
2006-03-24 02:50:00,0.69006,0.69006,0.68986,0.68996,673300004.0
2006-03-24 02:55:00,0.68996,0.68996,0.68971,0.68987,443299993.0
2006-03-24 03:00:00,0.68992,0.69003,0.68984,0.68995,612100004.0
2006-03-24 03:05:00,0.68998,0.69003,0.68971,0.68981,924699995.0
2006-03-24 03:10:00,0.68985,0.68997,0.6898,0.68982,462799998.0
2006-03-24 03:15:00,0.68982,0.68994,0.68981,0.68985,526099997.0
2006-03-24 03:20:00,0.68983,0.68993,0.68963,0.68968,527799997.0
2006-03-24 03:25:00,0.68966,0.68977,0.68962,0.68968,760800003.0
2006-03-24 03:30:00,0.68966,0.68969,0.68954,0.68963,805000000.0
2006-03-24 03:35:00,0.68964,0.68969,0.68958,0.68962,714299999.0
2006-03-24 03:40:00,0.68957,0.6897,0.68956,0.68961,447899997.0
2006-03-24 03:45:00,0.68964,0.68974,0.68963,0.68968,352899993.0
2006-03-24 03:50:00,0.68966,0.68971,0.68961,0.68962,629399994.0
2006-03-24 03:55:00,0.68962,0.68973,0.68958,0.6896,766299993.0
2006-03-24 04:00:00,0.68974,0.68974,0.68957,0.68963,867600003.0
2006-03-24 04:05:00,0.68966,0.68971,0.68961,0.68966,618000008.0
2006-03-24 04:10:00,0.68968,0.68969,0.68956,0.68956,522100001.0
2006-03-24 04:15:00,0.68963,0.68967,0.6895,0.68956,531800002.0
2006-03-24 04:20:00,0.68958,0.68961,0.6894,0.68948,590000000.0
2006-03-24 04:25:00,0.6895,0.68953,0.68942,0.68948,375600005.0
2006-03-24 04:30:00,0.6895,0.68967,0.68948,0.68967,728199997.0
2006-03-24 04:35:00,0.68968,0.68968,0.6894,0.68945,621999997.0
2006-03-24 04:40:00,0.6895,0.68953,0.6894,0.6895,401900003.0
2006-03-24 04:45:00,0.68944,0.68954,0.68942,0.68953,671999994.0
2006-03-24 04:50:00,0.68951,0.68958,0.68946,0.68955,549200005.0
2006-03-24 04:55:00,0.68952,0.68958,0.68948,0.68948,489599995.0
2006-03-24 05:00:00,0.68945,0.68952,0.68945,0.68948,498100001.0
2006-03-24 05:05:00,0.68952,0.68956,0.68944,0.68956,311300000.0
2006-03-24 05:10:00,0.6895,0.6895,0.68936,0.68942,535499999.0
2006-03-24 05:15:00,0.68941,0.68943,0.68929,0.68935,455099998.0
2006-03-24 05:20:00,0.68927,0.68936,0.68925,0.68925,392299992.0
2006-03-24 05:25:00,0.68928,0.68935,0.68925,0.68933,541599999.0
2006-03-24 05:30:00,0.68933,0.68938,0.6893,0.68932,492700002.0
2006-03-24 05:35:00,0.68935,0.68943,0.68933,0.68937,263999999.0
2006-03-24 05:40:00,0.6894,0.68953,0.68931,0.68943,670300004.0
2006-03-24 05:45:00,0.68939,0.68948,0.68935,0.6894,478800005.0
2006-03-24 05:50:00,0.68945,0.6896,0.6894,0.68953,647300000.0
2006-03-24 05:55:00,0.68948,0.68963,0.68947,0.68961,809099995.0
2006-03-24 06:00:00,0.6896,0.68967,0.68955,0.68967,677499999.0
2006-03-24 06:05:00,0.68963,0.68965,0.68955,0.68961,519400001.0
2006-03-24 06:10:00,0.6896,0.68968,0.68954,0.68965,477300006.0
2006-03-24 06:15:00,0.68962,0.68974,0.68954,0.68963,676000003.0
2006-03-24 06:20:00,0.68962,0.68965,0.6895,0.68952,513900001.0
2006-03-24 06:25:00,0.6895,0.68961,0.6895,0.68959,875800000.0
2006-03-24 06:30:00,0.6896,0.6896,0.68949,0.68954,519300002.0
2006-03-24 06:35:00,0.68938,0.6896,0.68938,0.68955,490700001.0
2006-03-24 06:40:00,0.6896,0.68965,0.68952,0.68955,642500002.0
2006-03-24 06:45:00,0.68962,0.68962,0.68953,0.6896,532199999.0
2006-03-24 06:50:00,0.68957,0.68961,0.68949,0.68956,434600002.0
2006-03-24 06:55:00,0.68958,0.68963,0.6895,0.68955,378599996.0
2006-03-24 07:00:00,0.6895,0.68961,0.68945,0.6896,466400011.0
2006-03-24 07:05:00,0.68957,0.68963,0.68953,0.68959,358800000.0
2006-03-24 07:10:00,0.68956,0.68971,0.68956,0.68962,423999998.0
2006-03-24 07:15:00,0.68963,0.68972,0.68958,0.68968,723499990.0
2006-03-24 07:20:00,0.68968,0.68976,0.68964,0.68975,402499997.0
2006-03-24 07:25:00,0.68973,0.68975,0.68963,0.68969,320799996.0
2006-03-24 07:30:00,0.68968,0.68976,0.68965,0.68971,593800001.0
2006-03-24 07:35:00,0.68971,0.68979,0.68969,0.68972,752499997.0
2006-03-24 07:40:00,0.68973,0.68975,0.68965,0.68969,634699996.0
2006-03-24 07:45:00,0.68965,0.68978,0.68965,0.68971,496200003.0
2006-03-24 07:50:00,0.68975,0.68982,0.6897,0.68972,431699998.0
2006-03-24 07:55:00,0.68968,0.68978,0.68967,0.68971,827000008.0
2006-03-24 08:00:00,0.68969,0.6898,0.68963,0.68968,530299996.0
2006-03-24 08:05:00,0.68966,0.68978,0.68966,0.68976,633599993.0
2006-03-24 08:10:00,0.68973,0.68985,0.68969,0.68977,708699997.0
2006-03-24 08:15:00,0.68968,0.68986,0.68968,0.68982,692700001.0
2006-03-24 08:20:00,0.68985,0.68998,0.68979,0.68992,437000009.0
2006-03-24 08:25:00,0.6899,0.68998,0.68982,0.6899,625999998.0
2006-03-24 08:30:00,0.68992,0.69003,0.6899,0.69003,679799991.0
2006-03-24 08:35:00,0.69004,0.69015,0.68999,0.69013,790500001.0
2006-03-24 08:40:00,0.69007,0.69011,0.68999,0.69011,450500003.0
2006-03-24 08:45:00,0.69008,0.69009,0.69002,0.69005,515400002.0
2006-03-24 08:50:00,0.69007,0.6902,0.69,0.6902,487400005.0
2006-03-24 08:55:00,0.69013,0.69021,0.68998,0.69003,753900004.0
2006-03-24 09:00:00,0.69003,0.69012,0.68997,0.69008,701699998.0
2006-03-24 09:05:00,0.69014,0.6902,0.69006,0.69015,485900001.0
2006-03-24 09:10:00,0.69018,0.6902,0.69007,0.69013,653899997.0
2006-03-24 09:15:00,0.69011,0.69046,0.69008,0.69039,766500000.0
2006-03-24 09:20:00,0.69036,0.6904,0.69027,0.69028,666199996.0
2006-03-24 09:25:00,0.6903,0.69038,0.69022,0.69032,683799995.0
2006-03-24 09:30:00,0.69028,0.69039,0.69017,0.69031,701699986.0
2006-03-24 09:35:00,0.69037,0.69058,0.69032,0.69032,612199999.0
2006-03-24 09:40:00,0.69028,0.69031,0.69017,0.69019,659599999.0
2006-03-24 09:45:00,0.69025,0.69036,0.69023,0.69028,616400001.0
2006-03-24 09:50:00,0.69032,0.69081,0.69023,0.69081,550200001.0
2006-03-24 09:55:00,0.69073,0.69087,0.69065,0.69076,727399998.0
2006-03-24 10:00:00,0.69075,0.69093,0.69064,0.69086,708800002.0
2006-03-24 10:05:00,0.69085,0.69091,0.69065,0.69076,788100001.0
2006-03-24 10:10:00,0.69082,0.69104,0.69082,0.69084,348600000.0
2006-03-24 10:15:00,0.69087,0.69103,0.69085,0.69103,696199997.0
2006-03-24 10:20:00,0.69105,0.69111,0.69086,0.69091,762300000.0
2006-03-24 10:25:00,0.69082,0.69088,0.69069,0.69082,689999998.0
2006-03-24 10:30:00,0.69085,0.69121,0.69085,0.69101,733600000.0
2006-03-24 10:35:00,0.69102,0.6911,0.69092,0.69108,666600004.0
2006-03-24 10:40:00,0.69109,0.69123,0.69109,0.69115,543699997.0
2006-03-24 10:45:00,0.69115,0.69118,0.69085,0.69089,761300001.0
2006-03-24 10:50:00,0.69083,0.69087,0.69076,0.6908,494399999.0
2006-03-24 10:55:00,0.6908,0.69088,0.69074,0.69083,716400004.0
2006-03-24 11:00:00,0.69083,0.69089,0.69073,0.69088,579400002.0
2006-03-24 11:05:00,0.69085,0.69098,0.6908,0.6909,645299998.0
2006-03-24 11:10:00,0.69085,0.69092,0.69083,0.69087,657400001.0
2006-03-24 11:15:00,0.6909,0.6909,0.69068,0.6907,943200003.0
2006-03-24 11:20:00,0.69067,0.6908,0.69062,0.6908,525900004.0
2006-03-24 11:25:00,0.69073,0.69077,0.69066,0.69072,767499996.0
2006-03-24 11:30:00,0.69076,0.69081,0.69068,0.69072,786799994.0
2006-03-24 11:35:00,0.69068,0.69092,0.69068,0.69085,734600003.0
2006-03-24 11:40:00,0.6909,0.69099,0.69085,0.69095,522600001.0
2006-03-24 11:45:00,0.69088,0.69093,0.69066,0.69081,662200003.0
2006-03-24 11:50:00,0.69075,0.69094,0.69074,0.6908,541100001.0
2006-03-24 11:55:00,0.69085,0.69091,0.69073,0.69078,716099998.0
2006-03-24 12:00:00,0.69069,0.6907,0.69037,0.69042,667400000.0
2006-03-24 12:05:00,0.69042,0.69055,0.69025,0.69032,733500007.0
2006-03-24 12:10:00,0.69035,0.69075,0.6903,0.69072,657499995.0
2006-03-24 12:15:00,0.69069,0.69073,0.69065,0.69071,745300007.0
2006-03-24 12:20:00,0.69067,0.69073,0.69059,0.69065,530599996.0
2006-03-24 12:25:00,0.69063,0.69063,0.6905,0.6906,701299996.0
2006-03-24 12:30:00,0.69057,0.69064,0.69055,0.69059,558899997.0
2006-03-24 12:35:00,0.69055,0.69063,0.69053,0.69054,413200000.0
2006-03-24 12:40:00,0.69047,0.69063,0.69047,0.69058,941499993.0
2006-03-24 12:45:00,0.69062,0.69069,0.69057,0.6906,657999998.0
2006-03-24 12:50:00,0.69064,0.69073,0.69061,0.6907,497399999.0
2006-03-24 12:55:00,0.6907,0.69077,0.69064,0.69065,758400002.0
2006-03-24 13:00:00,0.69066,0.69085,0.69064,0.6908,663899992.0
2006-03-24 13:05:00,0.6908,0.69085,0.69071,0.69075,434899998.0
2006-03-24 13:10:00,0.69069,0.69073,0.69059,0.69065,623999999.0
2006-03-24 13:15:00,0.69059,0.69066,0.69055,0.69062,533499999.0
2006-03-24 13:20:00,0.69058,0.69061,0.69037,0.69046,588700003.0
2006-03-24 13:25:00,0.69045,0.69054,0.6904,0.69048,835699996.0
2006-03-24 13:30:00,0.69051,0.69053,0.69031,0.69032,604100004.0
2006-03-24 13:35:00,0.69031,0.69047,0.69031,0.69042,516199998.0
2006-03-24 13:40:00,0.69049,0.69069,0.69043,0.69063,686100003.0
2006-03-24 13:45:00,0.6906,0.69067,0.69053,0.69062,959599997.0
2006-03-24 13:50:00,0.6906,0.69073,0.69057,0.69068,756800001.0
2006-03-24 13:55:00,0.69067,0.69073,0.69053,0.69054,710200009.0
2006-03-24 14:00:00,0.69052,0.69058,0.69032,0.69036,582000003.0
2006-03-24 14:05:00,0.69031,0.69048,0.69031,0.69037,499500008.0
2006-03-24 14:10:00,0.6904,0.6904,0.69003,0.69009,795200003.0
2006-03-24 14:15:00,0.69012,0.69018,0.69006,0.69014,721299994.0
2006-03-24 14:20:00,0.69015,0.69029,0.69,0.69008,911599993.0
2006-03-24 14:25:00,0.69014,0.69016,0.68997,0.69003,784699997.0
2006-03-24 14:30:00,0.69003,0.69023,0.69003,0.69018,566499995.0
2006-03-24 14:35:00,0.69022,0.69028,0.69012,0.69021,751699995.0
2006-03-24 14:40:00,0.69025,0.69029,0.69019,0.69023,738299997.0
2006-03-24 14:45:00,0.69027,0.69036,0.69018,0.69034,830099999.0
2006-03-24 14:50:00,0.69033,0.69035,0.69021,0.69022,831800005.0
2006-03-24 14:55:00,0.69024,0.69068,0.69021,0.69068,653899999.0
2006-03-24 15:00:00,0.69065,0.69076,0.6906,0.69068,490099993.0
2006-03-24 15:05:00,0.69065,0.69082,0.69063,0.69075,506699994.0
2006-03-24 15:10:00,0.69077,0.69082,0.69067,0.69067,550299993.0
2006-03-24 15:15:00,0.69069,0.69077,0.69066,0.69072,828299999.0
2006-03-24 15:20:00,0.69075,0.69079,0.69061,0.69067,675500005.0
2006-03-24 15:25:00,0.69066,0.69084,0.69057,0.69057,360299999.0
2006-03-24 15:30:00,0.6905,0.6908,0.69035,0.69075,741000003.0
2006-03-24 15:35:00,0.69086,0.69086,0.69058,0.69075,620699999.0
2006-03-24 15:40:00,0.6908,0.69082,0.69069,0.69076,712099991.0
2006-03-24 15:45:00,0.69065,0.69065,0.6903,0.69035,874999988.0
2006-03-24 15:50:00,0.69025,0.69025,0.68954,0.68986,597299999.0
2006-03-24 15:55:00,0.68993,0.6901,0.68986,0.68995,556400000.0
2006-03-24 16:00:00,0.68999,0.69005,0.68974,0.6898,625999998.0
2006-03-24 16:05:00,0.68972,0.68972,0.68929,0.68938,619200000.0
2006-03-24 16:10:00,0.68937,0.68972,0.68937,0.68948,622899992.0
2006-03-24 16:15:00,0.68946,0.68948,0.68929,0.68948,703099995.0
2006-03-24 16:20:00,0.68946,0.68957,0.68946,0.68951,451300004.0
2006-03-24 16:25:00,0.68947,0.68959,0.68936,0.68937,543200001.0
2006-03-24 16:30:00,0.68931,0.6894,0.68928,0.68934,684000000.0
2006-03-24 16:35:00,0.68938,0.68942,0.68925,0.68938,648500003.0
2006-03-24 16:40:00,0.68932,0.6894,0.68921,0.68935,642699998.0
2006-03-24 16:45:00,0.68932,0.68941,0.6892,0.68925,832899994.0
2006-03-24 16:50:00,0.68924,0.68929,0.6891,0.6891,502600003.0
2006-03-24 16:55:00,0.68915,0.68923,0.68887,0.68899,661800001.0
2006-03-24 17:00:00,0.68895,0.68947,0.68895,0.68933,877900003.0
2006-03-24 17:05:00,0.6893,0.68971,0.6893,0.68971,741500007.0
2006-03-24 17:10:00,0.68983,0.68992,0.68963,0.68978,573599990.0
2006-03-24 17:15:00,0.68977,0.68984,0.6895,0.68982,853200005.0
2006-03-24 17:20:00,0.6899,0.68995,0.6896,0.68968,883099995.0
2006-03-24 17:25:00,0.68964,0.69006,0.68958,0.68997,727399997.0
2006-03-24 17:30:00,0.69,0.69002,0.68964,0.68964,605000001.0
2006-03-24 17:35:00,0.68965,0.68976,0.68961,0.68971,793700000.0
2006-03-24 17:40:00,0.68967,0.6898,0.68958,0.68979,539400003.0
2006-03-24 17:45:00,0.68976,0.68978,0.68958,0.6897,719200002.0
2006-03-24 17:50:00,0.68965,0.68988,0.68962,0.68988,706600008.0
2006-03-24 17:55:00,0.6898,0.69036,0.6898,0.69003,571399999.0
2006-03-24 18:00:00,0.69,0.69031,0.68988,0.69015,5613399985.0
2006-03-24 18:05:00,0.6901,0.69044,0.69005,0.69028,7777299968.0
2006-03-24 18:10:00,0.6903,0.6903,0.69008,0.69016,5438900011.0
2006-03-24 18:15:00,0.6906,0.6906,0.69019,0.69037,4840000024.0
2006-03-24 18:20:00,0.6904,0.69055,0.69035,0.69041,4929199986.0
2006-03-24 18:25:00,0.69045,0.69058,0.69024,0.6905,4208099994.0
2006-03-24 18:30:00,0.69053,0.69065,0.69044,0.69051,3904000022.0
2006-03-24 18:35:00,0.69055,0.69059,0.69039,0.69042,2076300014.0
2006-03-24 18:40:00,0.69048,0.69062,0.69034,0.69062,2362200004.0
2006-03-24 18:45:00,0.69062,0.69072,0.69049,0.69072,1274299999.0
2006-03-24 18:50:00,0.69072,0.6908,0.69059,0.69061,1754799992.0
2006-03-24 18:55:00,0.69056,0.69061,0.6904,0.69041,3352900000.0
2006-03-24 19:00:00,0.6904,0.69065,0.6904,0.6906,2079499997.0
2006-03-24 19:05:00,0.69058,0.69065,0.69035,0.69043,2444100001.0
2006-03-24 19:10:00,0.69043,0.69054,0.69035,0.69052,1346300008.0
2006-03-24 19:15:00,0.69054,0.69056,0.69034,0.6904,1907500016.0
2006-03-24 19:20:00,0.69037,0.69041,0.69026,0.69035,1755599995.0
2006-03-24 19:25:00,0.69033,0.6904,0.6902,0.6904,2332399992.0
2006-03-24 19:30:00,0.69036,0.69048,0.6903,0.69035,2652500013.0
2006-03-24 19:35:00,0.69035,0.69056,0.6903,0.69049,2885199983.0
2006-03-24 19:40:00,0.69052,0.69059,0.69046,0.69047,2024799984.0
2006-03-24 19:45:00,0.69052,0.6906,0.6905,0.69055,1113599997.0
2006-03-24 19:50:00,0.69055,0.69061,0.6905,0.6906,1326399998.0
2006-03-24 19:55:00,0.69066,0.69068,0.69055,0.69058,1388599999.0
2006-03-24 20:00:00,0.69064,0.69067,0.69058,0.69064,783300001.0
2006-03-24 20:05:00,0.69063,0.69068,0.69056,0.69057,1315899983.0
2006-03-24 20:10:00,0.69051,0.6906,0.69044,0.69045,2131699993.0
2006-03-24 20:15:00,0.69046,0.6905,0.69027,0.6904,2283300001.0
2006-03-24 20:20:00,0.69044,0.69061,0.69042,0.6905,1645400007.0
2006-03-24 20:25:00,0.6905,0.69069,0.69047,0.69062,2935599990.0
2006-03-24 20:30:00,0.69063,0.69069,0.69048,0.69057,4716599990.0
2006-03-24 20:35:00,0.69059,0.69061,0.69038,0.69038,2575500007.0
2006-03-24 20:40:00,0.69028,0.69037,0.6895,0.69028,2227900007.0
2006-03-24 20:45:00,0.69032,0.69039,0.69022,0.69035,2164800000.0
2006-03-24 20:50:00,0.69033,0.69035,0.69011,0.69023,3918300020.0
2006-03-24 20:55:00,0.69027,0.69045,0.69025,0.69035,5306700000.0
2006-03-24 21:00:00,0.69038,0.69043,0.69032,0.69033,4117799994.0
2006-03-24 21:05:00,0.69031,0.69047,0.69026,0.6904,1936900004.0
2006-03-24 21:10:00,0.6904,0.69049,0.69039,0.69043,1860000001.0
2006-03-24 21:15:00,0.69043,0.69048,0.6904,0.6904,1434999992.0
2006-03-24 21:20:00,0.69045,0.69047,0.6904,0.6904,2155500003.0
2006-03-24 21:25:00,0.69042,0.6906,0.69037,0.6904,798400005.0
2006-03-24 21:30:00,0.69035,0.69047,0.69035,0.69037,2096399997.0
2006-03-24 21:35:00,0.69039,0.69039,0.6902,0.69025,910099997.0
2006-03-24 21:40:00,0.69017,0.69023,0.68987,0.68999,1158400008.0
2006-03-24 21:45:00,0.69002,0.69009,0.69001,0.69005,916400005.0
2006-03-24 21:50:00,0.69003,0.69013,0.69,0.69008,1112499994.0
2006-03-24 21:55:00,0.69008,0.6903,0.69008,0.69025,1310699994.0
2006-03-24 22:00:00,0.69024,0.69038,0.69014,0.69033,1577400009.0
2006-03-24 22:05:00,0.69029,0.69043,0.69029,0.69039,840099997.0
2006-03-24 22:10:00,0.69037,0.69049,0.69035,0.69046,934099998.0
2006-03-24 22:15:00,0.69042,0.69042,0.69025,0.69031,1791499991.0
2006-03-24 22:20:00,0.69034,0.69048,0.69031,0.69042,1547700003.0
2006-03-24 22:25:00,0.69041,0.69048,0.69037,0.6904,1471300005.0
2006-03-24 22:30:00,0.69043,0.69045,0.69025,0.69035,918999989.0
2006-03-24 22:35:00,0.69033,0.69045,0.69024,0.69037,951699996.0
2006-03-24 22:40:00,0.69037,0.69045,0.69035,0.69045,1098400002.0
2006-03-24 22:45:00,0.69049,0.69063,0.69041,0.69041,847100000.0
2006-03-24 22:50:00,0.69044,0.69044,0.69029,0.69033,806899995.0
2006-03-24 22:55:00,0.69031,0.69037,0.69013,0.69013,1130899995.0
2006-03-24 23:00:00,0.69005,0.69042,0.69005,0.69022,661300004.0
2006-03-24 23:05:00,0.69025,0.69036,0.69019,0.69031,824400006.0
2006-03-24 23:10:00,0.69027,0.69048,0.69025,0.69036,804000002.0
2006-03-24 23:15:00,0.6904,0.69048,0.69033,0.69035,573400006.0
2006-03-24 23:20:00,0.69034,0.69046,0.6903,0.69032,649799997.0
2006-03-24 23:25:00,0.6903,0.69044,0.69024,0.69028,422499997.0
2006-03-24 23:30:00,0.69033,0.69037,0.69021,0.69026,823000002.0
2006-03-24 23:35:00,0.6903,0.69039,0.69008,0.69036,780499996.0
2006-03-24 23:40:00,0.69035,0.6904,0.6903,0.6904,477600005.0
2006-03-24 23:45:00,0.69042,0.69068,0.69042,0.69068,363700005.0
2006-03-24 23:50:00,0.69067,0.69081,0.6906,0.6906,585000006.0
2006-03-24 23:55:00,0.69066,0.69067,0.69034,0.69065,676000000.0
2006-03-27 00:00:00,0.69065,0.69075,0.69047,0.69053,868799997.0
2006-03-27 00:05:00,0.69064,0.69067,0.69045,0.69052,750199987.0
2006-03-27 00:10:00,0.69055,0.69063,0.69048,0.69062,395800004.0
2006-03-27 00:15:00,0.69068,0.69068,0.69054,0.69061,767099994.0
2006-03-27 00:20:00,0.69057,0.69078,0.69044,0.69062,492900003.0
2006-03-27 00:25:00,0.69062,0.69067,0.6905,0.69063,617599998.0
2006-03-27 00:30:00,0.6907,0.6907,0.69052,0.69052,577299990.0
2006-03-27 00:35:00,0.69047,0.6907,0.69046,0.69065,452800006.0
2006-03-27 00:40:00,0.69065,0.69071,0.69058,0.69058,611699998.0
2006-03-27 00:45:00,0.69058,0.69065,0.69057,0.69057,612599998.0
2006-03-27 00:50:00,0.69057,0.69061,0.69023,0.69028,509500001.0
2006-03-27 00:55:00,0.6903,0.6903,0.69022,0.6903,510000001.0
2006-03-27 01:00:00,0.69034,0.69055,0.69029,0.69055,575599994.0
2006-03-27 01:05:00,0.69059,0.69071,0.69051,0.69053,728499998.0
2006-03-27 01:10:00,0.69056,0.6907,0.69056,0.6906,832199990.0
2006-03-27 01:15:00,0.69056,0.69063,0.69055,0.6906,502199995.0
2006-03-27 01:20:00,0.6906,0.69063,0.69055,0.6906,434700000.0
2006-03-27 01:25:00,0.69058,0.6906,0.69041,0.6905,316600000.0
2006-03-27 01:30:00,0.69047,0.69047,0.6902,0.6902,583999993.0
2006-03-27 01:35:00,0.69021,0.69047,0.69021,0.69039,696300009.0
2006-03-27 01:40:00,0.69037,0.69053,0.69027,0.69031,681899997.0
2006-03-27 01:45:00,0.69035,0.69037,0.69024,0.6903,571399994.0
2006-03-27 01:50:00,0.6903,0.69056,0.6903,0.69047,827099994.0
2006-03-27 01:55:00,0.69047,0.69059,0.69022,0.69023,535299999.0
2006-03-27 02:00:00,0.69014,0.69015,0.68999,0.6901,751199993.0
2006-03-27 02:05:00,0.6901,0.69013,0.68993,0.68998,778799994.0
2006-03-27 02:10:00,0.68999,0.69003,0.68987,0.68998,342000001.0
2006-03-27 02:15:00,0.68997,0.69003,0.68994,0.68997,623800002.0
2006-03-27 02:20:00,0.68992,0.69015,0.68992,0.6901,588800004.0
2006-03-27 02:25:00,0.69019,0.6903,0.69008,0.69018,745200005.0
2006-03-27 02:30:00,0.69011,0.6902,0.69005,0.6902,678499998.0
2006-03-27 02:35:00,0.69015,0.69022,0.69009,0.69015,615600002.0
2006-03-27 02:40:00,0.6902,0.6903,0.69012,0.6903,633199998.0
2006-03-27 02:45:00,0.6902,0.69049,0.69015,0.69049,635099994.0
2006-03-27 02:50:00,0.69045,0.69048,0.69024,0.69041,679300000.0
2006-03-27 02:55:00,0.69044,0.69062,0.69025,0.69036,835999998.0
2006-03-27 03:00:00,0.69033,0.69033,0.69,0.69,544900001.0
2006-03-27 03:05:00,0.69004,0.69011,0.68986,0.68989,808999996.0
2006-03-27 03:10:00,0.68988,0.68988,0.68979,0.68982,315899999.0
2006-03-27 03:15:00,0.6898,0.68986,0.6897,0.6898,550400003.0
2006-03-27 03:20:00,0.68984,0.68993,0.68979,0.68988,397699999.0
2006-03-27 03:25:00,0.68987,0.68992,0.68981,0.68985,458000000.0
2006-03-27 03:30:00,0.68983,0.68989,0.68979,0.68988,244100001.0
2006-03-27 03:35:00,0.68988,0.68989,0.68971,0.68974,452599995.0
2006-03-27 03:40:00,0.68958,0.68972,0.68942,0.6897,789100007.0
2006-03-27 03:45:00,0.68967,0.68973,0.68955,0.6896,624799997.0
2006-03-27 03:50:00,0.68955,0.68962,0.68941,0.68952,510800003.0
2006-03-27 03:55:00,0.68952,0.68969,0.68951,0.6896,561799999.0
2006-03-27 04:00:00,0.6897,0.6897,0.68957,0.68958,658999999.0
2006-03-27 04:05:00,0.6896,0.6896,0.68945,0.6895,200999999.0
2006-03-27 04:10:00,0.6895,0.68972,0.68945,0.68965,469999992.0
2006-03-27 04:15:00,0.68965,0.68979,0.68962,0.68976,546900002.0
2006-03-27 04:20:00,0.68978,0.68982,0.68959,0.68969,607899996.0
2006-03-27 04:25:00,0.68969,0.68976,0.68963,0.68965,670099999.0
2006-03-27 04:30:00,0.68964,0.68981,0.68963,0.68981,641900005.0
2006-03-27 04:35:00,0.68983,0.68983,0.68961,0.68965,532399999.0
2006-03-27 04:40:00,0.68968,0.68995,0.68964,0.68992,714000001.0
2006-03-27 04:45:00,0.68988,0.68997,0.68974,0.68974,545000000.0
2006-03-27 04:50:00,0.68972,0.68984,0.68971,0.68978,544300004.0
2006-03-27 04:55:00,0.68974,0.68974,0.6895,0.68962,687499999.0
2006-03-27 05:00:00,0.6896,0.68968,0.68957,0.68963,579899998.0
2006-03-27 05:05:00,0.68966,0.68966,0.68939,0.68952,454699997.0
2006-03-27 05:10:00,0.68947,0.68961,0.6894,0.68947,923500000.0
2006-03-27 05:15:00,0.6895,0.68959,0.6894,0.68948,679499989.0
2006-03-27 05:20:00,0.6895,0.68955,0.68944,0.68946,577600000.0
2006-03-27 05:25:00,0.68951,0.68957,0.6894,0.68947,660199999.0
2006-03-27 05:30:00,0.68951,0.68994,0.68951,0.68978,839800001.0
2006-03-27 05:35:00,0.68982,0.68989,0.68963,0.68976,532200001.0
2006-03-27 05:40:00,0.6898,0.68985,0.68971,0.68971,556099994.0
2006-03-27 05:45:00,0.68972,0.68982,0.6897,0.68974,755299998.0
2006-03-27 05:50:00,0.68982,0.68982,0.6896,0.68975,597799999.0
2006-03-27 05:55:00,0.68975,0.68975,0.68964,0.68975,431899993.0
2006-03-27 06:00:00,0.68976,0.68981,0.68968,0.68974,741700002.0
2006-03-27 06:05:00,0.6897,0.68979,0.68966,0.68975,503199998.0
2006-03-27 06:10:00,0.68972,0.68981,0.68969,0.68975,452099994.0
2006-03-27 06:15:00,0.68972,0.68976,0.68966,0.68973,535099998.0
2006-03-27 06:20:00,0.68967,0.6898,0.68965,0.68967,477900002.0
2006-03-27 06:25:00,0.68969,0.68975,0.68961,0.68975,534800006.0
2006-03-27 06:30:00,0.68977,0.68979,0.6897,0.68975,311800005.0
2006-03-27 06:35:00,0.68979,0.68987,0.68976,0.68983,428600006.0
2006-03-27 06:40:00,0.68983,0.68988,0.68965,0.68965,612699998.0
2006-03-27 06:45:00,0.68974,0.68977,0.68964,0.68972,664500000.0
2006-03-27 06:50:00,0.68969,0.68988,0.68969,0.68975,726899995.0
2006-03-27 06:55:00,0.68977,0.68983,0.68961,0.68966,548200001.0
2006-03-27 07:00:00,0.68965,0.6897,0.68953,0.68964,805799993.0
2006-03-27 07:05:00,0.68963,0.68963,0.6894,0.68952,395900002.0
2006-03-27 07:10:00,0.68948,0.68966,0.68946,0.68957,519199994.0
2006-03-27 07:15:00,0.68961,0.68965,0.6895,0.68958,582600008.0
2006-03-27 07:20:00,0.6896,0.68972,0.68957,0.68972,488200005.0
2006-03-27 07:25:00,0.68966,0.68968,0.68945,0.68947,231799998.0
2006-03-27 07:30:00,0.68943,0.68961,0.68938,0.68957,949700003.0
2006-03-27 07:35:00,0.68953,0.6896,0.68942,0.68942,749000003.0
2006-03-27 07:40:00,0.68947,0.68961,0.68943,0.68959,644699999.0
2006-03-27 07:45:00,0.68957,0.68976,0.68957,0.68963,630399998.0
2006-03-27 07:50:00,0.68966,0.6897,0.68962,0.68962,328899997.0
2006-03-27 07:55:00,0.68969,0.68969,0.68951,0.68956,753200012.0
2006-03-27 08:00:00,0.68951,0.68977,0.68946,0.68977,797699999.0
2006-03-27 08:05:00,0.68973,0.6898,0.68961,0.68978,646799999.0
2006-03-27 08:10:00,0.68979,0.6899,0.68968,0.68975,900499999.0
2006-03-27 08:15:00,0.68977,0.68982,0.6897,0.6898,671100000.0
2006-03-27 08:20:00,0.68978,0.68987,0.68966,0.68982,602300004.0
2006-03-27 08:25:00,0.68977,0.68987,0.68966,0.68968,535899994.0
2006-03-27 08:30:00,0.68969,0.68977,0.68957,0.68957,735499997.0
2006-03-27 08:35:00,0.68956,0.68957,0.68945,0.68949,735100008.0
2006-03-27 08:40:00,0.68945,0.68956,0.68939,0.68953,609599997.0
2006-03-27 08:45:00,0.68946,0.68951,0.6894,0.68945,568400003.0
2006-03-27 08:50:00,0.68947,0.68954,0.68944,0.68948,593399998.0
2006-03-27 08:55:00,0.68945,0.68951,0.68938,0.6895,834499994.0
2006-03-27 09:00:00,0.68955,0.6896,0.68937,0.68942,807999998.0
2006-03-27 09:05:00,0.68949,0.68954,0.68932,0.68939,600399996.0
2006-03-27 09:10:00,0.68944,0.68948,0.68931,0.68947,643900006.0
2006-03-27 09:15:00,0.68945,0.68948,0.68933,0.68944,642600000.0
2006-03-27 09:20:00,0.68944,0.68947,0.68885,0.68925,763000004.0
2006-03-27 09:25:00,0.68929,0.68949,0.68929,0.68941,673100000.0
2006-03-27 09:30:00,0.68941,0.68947,0.68929,0.68935,741400001.0
2006-03-27 09:35:00,0.68938,0.68949,0.6893,0.68941,699699995.0
2006-03-27 09:40:00,0.68942,0.68952,0.68933,0.68934,700799999.0
2006-03-27 09:45:00,0.6893,0.68935,0.68919,0.6892,709699996.0
2006-03-27 09:50:00,0.68921,0.68935,0.68916,0.68933,540100004.0
2006-03-27 09:55:00,0.68932,0.6894,0.68926,0.68938,551399997.0
2006-03-27 10:00:00,0.68933,0.68944,0.68928,0.68937,747700000.0
2006-03-27 10:05:00,0.68933,0.68941,0.68927,0.6893,645500002.0
2006-03-27 10:10:00,0.68931,0.68934,0.68898,0.68902,682100001.0
2006-03-27 10:15:00,0.68905,0.68907,0.68872,0.68875,1002900008.0
2006-03-27 10:20:00,0.68874,0.68896,0.68867,0.68888,628099998.0
2006-03-27 10:25:00,0.68883,0.68883,0.68869,0.68872,732099996.0
2006-03-27 10:30:00,0.68873,0.68882,0.68863,0.68868,691800006.0
2006-03-27 10:35:00,0.68868,0.68868,0.68836,0.68851,658300007.0
2006-03-27 10:40:00,0.68859,0.68875,0.68851,0.68863,606400002.0
2006-03-27 10:45:00,0.68865,0.68866,0.68851,0.68866,646299994.0
2006-03-27 10:50:00,0.68864,0.68868,0.6885,0.6885,514700000.0
2006-03-27 10:55:00,0.68855,0.68881,0.68855,0.6887,695400001.0
2006-03-27 11:00:00,0.68872,0.68878,0.68864,0.68875,367199994.0
2006-03-27 11:05:00,0.68868,0.68875,0.68861,0.68864,556399999.0
2006-03-27 11:10:00,0.68865,0.68868,0.68847,0.68852,730099994.0
2006-03-27 11:15:00,0.68859,0.68859,0.68839,0.68842,1023099989.0
2006-03-27 11:20:00,0.68836,0.68851,0.68833,0.68839,678599998.0
2006-03-27 11:25:00,0.68839,0.68851,0.68839,0.68842,656399994.0
2006-03-27 11:30:00,0.6885,0.68851,0.68834,0.68837,834100000.0
2006-03-27 11:35:00,0.68841,0.68846,0.68827,0.6883,728299994.0
2006-03-27 11:40:00,0.68834,0.68843,0.68832,0.68836,477400000.0
2006-03-27 11:45:00,0.68834,0.68853,0.6883,0.68853,845600007.0
2006-03-27 11:50:00,0.68845,0.68861,0.68845,0.68853,645700005.0
2006-03-27 11:55:00,0.68858,0.68858,0.68841,0.68852,812600007.0
2006-03-27 12:00:00,0.68842,0.68851,0.68828,0.68843,813699996.0
2006-03-27 12:05:00,0.68843,0.68847,0.68832,0.68837,994699996.0
2006-03-27 12:10:00,0.68838,0.68848,0.68837,0.6884,523200005.0
2006-03-27 12:15:00,0.68843,0.68854,0.68836,0.68853,600200000.0
2006-03-27 12:20:00,0.6886,0.6886,0.6884,0.68844,844500004.0
2006-03-27 12:25:00,0.68842,0.68847,0.6884,0.68845,628599998.0
2006-03-27 12:30:00,0.68843,0.6885,0.68837,0.68849,418400003.0
2006-03-27 12:35:00,0.68856,0.68882,0.68856,0.68882,585499999.0
2006-03-27 12:40:00,0.68872,0.68879,0.6886,0.68868,791500001.0
2006-03-27 12:45:00,0.68872,0.68873,0.68849,0.6885,817900001.0
2006-03-27 12:50:00,0.68853,0.68857,0.68846,0.68855,627799996.0
2006-03-27 12:55:00,0.68855,0.6886,0.68847,0.68855,685399999.0
2006-03-27 13:00:00,0.6886,0.68871,0.68857,0.68858,566199989.0
2006-03-27 13:05:00,0.68852,0.68859,0.68848,0.68854,489599998.0
2006-03-27 13:10:00,0.68848,0.68861,0.68848,0.68856,803700004.0
2006-03-27 13:15:00,0.68851,0.6886,0.68844,0.68848,578000007.0
2006-03-27 13:20:00,0.68847,0.6886,0.68846,0.6886,858300003.0
2006-03-27 13:25:00,0.68858,0.68863,0.68846,0.6885,508699995.0
2006-03-27 13:30:00,0.6885,0.6885,0.68835,0.68837,608400006.0
2006-03-27 13:35:00,0.68834,0.68837,0.68823,0.68827,499800005.0
2006-03-27 13:40:00,0.68832,0.68858,0.68824,0.68853,614699999.0
2006-03-27 13:45:00,0.68854,0.68858,0.6884,0.68843,616300004.0
2006-03-27 13:50:00,0.6884,0.68849,0.68831,0.68837,948300008.0
2006-03-27 13:55:00,0.6884,0.68842,0.6883,0.68832,465000001.0
2006-03-27 14:00:00,0.68833,0.68842,0.68828,0.68835,676600002.0
2006-03-27 14:05:00,0.6883,0.68834,0.68815,0.68819,560300000.0
2006-03-27 14:10:00,0.68821,0.68828,0.68815,0.68817,572400000.0
2006-03-27 14:15:00,0.68819,0.68825,0.68813,0.68819,253699994.0
2006-03-27 14:20:00,0.68816,0.68828,0.6881,0.68825,518600001.0
2006-03-27 14:25:00,0.68826,0.68837,0.68821,0.68833,620099999.0
2006-03-27 14:30:00,0.68831,0.68842,0.68822,0.68823,794400003.0
2006-03-27 14:35:00,0.68825,0.68833,0.68817,0.68822,723700004.0
2006-03-27 14:40:00,0.68821,0.68821,0.68805,0.68813,732200003.0
2006-03-27 14:45:00,0.68816,0.68827,0.68816,0.68824,600299995.0
2006-03-27 14:50:00,0.68823,0.68829,0.68815,0.68815,628799998.0
2006-03-27 14:55:00,0.68817,0.68827,0.68814,0.6882,672800003.0
2006-03-27 15:00:00,0.68817,0.68825,0.68805,0.68817,558499999.0
2006-03-27 15:05:00,0.68818,0.68818,0.68808,0.6881,886200002.0
2006-03-27 15:10:00,0.68812,0.68821,0.6881,0.68815,525200000.0
2006-03-27 15:15:00,0.68816,0.68832,0.68815,0.68824,515299995.0
2006-03-27 15:20:00,0.68823,0.68823,0.68794,0.68802,489900002.0
2006-03-27 15:25:00,0.688,0.68809,0.68797,0.68805,667099999.0
2006-03-27 15:30:00,0.68802,0.68806,0.68791,0.68795,439299994.0
2006-03-27 15:35:00,0.68805,0.68805,0.68795,0.68797,690799999.0
2006-03-27 15:40:00,0.68798,0.68806,0.6879,0.68799,772399991.0
2006-03-27 15:45:00,0.688,0.6881,0.68791,0.68797,705599994.0
2006-03-27 15:50:00,0.68799,0.68805,0.68789,0.68798,425700002.0
2006-03-27 15:55:00,0.68796,0.68804,0.68788,0.68795,524500002.0
2006-03-27 16:00:00,0.68793,0.68815,0.68789,0.68808,706300006.0
2006-03-27 16:05:00,0.68804,0.68812,0.688,0.68805,770900001.0
2006-03-27 16:10:00,0.68805,0.68805,0.68787,0.68792,598899990.0
2006-03-27 16:15:00,0.68789,0.68789,0.68772,0.68776,438100008.0
2006-03-27 16:20:00,0.68774,0.68795,0.68773,0.68789,512199994.0
2006-03-27 16:25:00,0.68789,0.68803,0.68782,0.688,716100008.0
2006-03-27 16:30:00,0.68796,0.68838,0.68796,0.6883,341599997.0
2006-03-27 16:35:00,0.68832,0.68832,0.6881,0.68818,675199998.0
2006-03-27 16:40:00,0.68814,0.6882,0.68807,0.68815,594499999.0
2006-03-27 16:45:00,0.68811,0.68819,0.68804,0.6881,907900000.0
2006-03-27 16:50:00,0.68815,0.68817,0.68805,0.68806,594299997.0
2006-03-27 16:55:00,0.68808,0.68814,0.68804,0.6881,641699994.0
2006-03-27 17:00:00,0.68806,0.68816,0.68789,0.68807,671500001.0
2006-03-27 17:05:00,0.68804,0.68807,0.68787,0.6879,710700003.0
2006-03-27 17:10:00,0.688,0.68806,0.68776,0.68786,657500006.0
2006-03-27 17:15:00,0.68789,0.688,0.68783,0.6879,653100004.0
2006-03-27 17:20:00,0.68799,0.68803,0.68782,0.68785,801699999.0
2006-03-27 17:25:00,0.68787,0.68798,0.68787,0.68793,502399999.0
2006-03-27 17:30:00,0.68797,0.68801,0.6879,0.68797,514100002.0
2006-03-27 17:35:00,0.68802,0.68812,0.68789,0.68789,590099992.0
2006-03-27 17:40:00,0.68789,0.68803,0.68784,0.68794,581700005.0
2006-03-27 17:45:00,0.68792,0.68812,0.6879,0.68803,843599997.0
2006-03-27 17:50:00,0.68796,0.68808,0.68794,0.68806,564899997.0
2006-03-27 17:55:00,0.68807,0.68807,0.68788,0.68792,633600006.0
2006-03-27 18:00:00,0.68797,0.68808,0.68789,0.68798,5276700005.0
2006-03-27 18:05:00,0.68795,0.68809,0.6876,0.68777,6698700010.0
2006-03-27 18:10:00,0.68781,0.6879,0.68777,0.68781,5523599986.0
2006-03-27 18:15:00,0.68782,0.68801,0.68772,0.68793,5626999995.0
2006-03-27 18:20:00,0.68793,0.68793,0.68763,0.68775,4399199996.0
2006-03-27 18:25:00,0.68777,0.68787,0.68765,0.68775,4231599996.0
2006-03-27 18:30:00,0.68775,0.68777,0.68759,0.6877,4003200012.0
2006-03-27 18:35:00,0.6877,0.68775,0.68753,0.68753,1610200000.0
2006-03-27 18:40:00,0.68756,0.68763,0.68746,0.68752,2678500007.0
2006-03-27 18:45:00,0.68755,0.68775,0.68754,0.68768,1224199996.0
2006-03-27 18:50:00,0.68768,0.68771,0.68747,0.68758,1777499996.0
2006-03-27 18:55:00,0.68757,0.68761,0.68748,0.68753,3027399992.0
2006-03-27 19:00:00,0.68755,0.68769,0.68752,0.68761,1877900008.0
2006-03-27 19:05:00,0.68757,0.68766,0.68749,0.68764,3046400014.0
2006-03-27 19:10:00,0.68765,0.68767,0.6875,0.68761,1235600000.0
2006-03-27 19:15:00,0.68763,0.68768,0.68745,0.68745,1631499991.0
2006-03-27 19:20:00,0.68742,0.68754,0.68742,0.68748,1683499997.0
2006-03-27 19:25:00,0.68746,0.68754,0.68734,0.68745,2049599993.0
2006-03-27 19:30:00,0.68744,0.68753,0.68743,0.6875,2462199999.0
2006-03-27 19:35:00,0.68751,0.68758,0.68749,0.68755,2476499998.0
2006-03-27 19:40:00,0.68752,0.68762,0.68748,0.68757,2326599999.0
2006-03-27 19:45:00,0.6876,0.68765,0.68755,0.6876,986199995.0
2006-03-27 19:50:00,0.6876,0.68762,0.68747,0.68754,1420400003.0
2006-03-27 19:55:00,0.68758,0.68758,0.68737,0.68746,1254499992.0
2006-03-27 20:00:00,0.68752,0.68752,0.68741,0.68746,796900000.0
2006-03-27 20:05:00,0.68745,0.68749,0.68729,0.68729,1376000013.0
2006-03-27 20:10:00,0.68725,0.68739,0.68721,0.68738,2226700000.0
2006-03-27 20:15:00,0.6874,0.68743,0.68733,0.68739,2008300004.0
2006-03-27 20:20:00,0.68743,0.68749,0.6874,0.68745,1532299994.0
2006-03-27 20:25:00,0.68748,0.68758,0.68745,0.68747,2841400012.0
2006-03-27 20:30:00,0.68748,0.68766,0.68745,0.68752,5074200014.0
2006-03-27 20:35:00,0.68754,0.68763,0.68747,0.68751,2890300000.0
2006-03-27 20:40:00,0.6875,0.68762,0.68749,0.68757,2510300002.0
2006-03-27 20:45:00,0.68758,0.68762,0.6875,0.68755,2043000005.0
2006-03-27 20:50:00,0.68756,0.68763,0.68751,0.6876,3830299992.0
2006-03-27 20:55:00,0.6876,0.68762,0.68749,0.6875,5121199979.0
2006-03-27 21:00:00,0.68752,0.68778,0.68748,0.68776,4790199990.0
2006-03-27 21:05:00,0.68774,0.68778,0.68752,0.68765,1949499985.0
2006-03-27 21:10:00,0.68763,0.68763,0.68742,0.68748,1519999993.0
2006-03-27 21:15:00,0.6875,0.68752,0.68732,0.68732,1798299999.0
2006-03-27 21:20:00,0.68738,0.68738,0.6871,0.6871,2198600010.0
2006-03-27 21:25:00,0.68713,0.68725,0.68712,0.68716,886899992.0
2006-03-27 21:30:00,0.68713,0.6872,0.68708,0.68709,1997699988.0
2006-03-27 21:35:00,0.6871,0.68718,0.68705,0.68717,862800009.0
2006-03-27 21:40:00,0.68716,0.68725,0.68712,0.68722,1204600001.0
2006-03-27 21:45:00,0.68722,0.68724,0.68715,0.68721,1172399997.0
2006-03-27 21:50:00,0.68719,0.68724,0.68702,0.68711,1135499992.0
2006-03-27 21:55:00,0.68712,0.68717,0.68707,0.68713,1122200005.0
2006-03-27 22:00:00,0.6871,0.6872,0.68705,0.68714,1889999986.0
2006-03-27 22:05:00,0.6871,0.68719,0.6871,0.68718,946500010.0
2006-03-27 22:10:00,0.68715,0.68717,0.68704,0.68704,723299994.0
2006-03-27 22:15:00,0.68709,0.68714,0.687,0.68707,1220199993.0
2006-03-27 22:20:00,0.68707,0.68716,0.687,0.68715,1524800002.0
2006-03-27 22:25:00,0.68715,0.6872,0.68705,0.68705,1328399996.0
2006-03-27 22:30:00,0.68709,0.68712,0.68703,0.6871,839300001.0
2006-03-27 22:35:00,0.6871,0.68724,0.68706,0.68717,914900000.0
2006-03-27 22:40:00,0.68715,0.68725,0.68715,0.68725,1286099994.0
2006-03-27 22:45:00,0.6873,0.68765,0.68725,0.6876,979199994.0
2006-03-27 22:50:00,0.68763,0.68763,0.6875,0.68758,476800004.0
2006-03-27 22:55:00,0.68758,0.68759,0.68738,0.68738,1233199997.0
2006-03-27 23:00:00,0.68728,0.68762,0.68728,0.68757,810999996.0
2006-03-27 23:05:00,0.68757,0.68768,0.68755,0.68768,734800002.0
2006-03-27 23:10:00,0.68766,0.6877,0.68757,0.68757,583100002.0
2006-03-27 23:15:00,0.68758,0.68772,0.68758,0.6876,414599994.0
2006-03-27 23:20:00,0.68757,0.6876,0.68746,0.68748,496899999.0
2006-03-27 23:25:00,0.68745,0.68769,0.68745,0.6876,327399995.0
2006-03-27 23:30:00,0.68761,0.68763,0.68745,0.68747,745200001.0
2006-03-27 23:35:00,0.6875,0.68763,0.68743,0.6876,755000000.0
2006-03-27 23:40:00,0.68759,0.68771,0.68756,0.68771,487900002.0
2006-03-27 23:45:00,0.68772,0.68777,0.68764,0.6877,496800002.0
2006-03-27 23:50:00,0.68769,0.68783,0.68769,0.68775,629700001.0
2006-03-27 23:55:00,0.68781,0.68792,0.68759,0.68787,747800005.0
2006-03-28 00:00:00,0.68782,0.68803,0.68755,0.68755,932799995.0
2006-03-28 00:05:00,0.68764,0.688,0.68761,0.68764,784300005.0
2006-03-28 00:10:00,0.68782,0.68804,0.68729,0.68733,985000008.0
2006-03-28 00:15:00,0.68742,0.6879,0.68717,0.68762,747200005.0
2006-03-28 00:20:00,0.68767,0.68793,0.68744,0.68757,847899996.0
2006-03-28 00:25:00,0.68757,0.68762,0.68745,0.68752,708000006.0
2006-03-28 00:30:00,0.68758,0.68763,0.68745,0.68757,773400000.0
2006-03-28 00:35:00,0.68755,0.68762,0.68738,0.6875,590499999.0
2006-03-28 00:40:00,0.68748,0.68763,0.6874,0.68758,684200002.0
2006-03-28 00:45:00,0.68758,0.6876,0.68737,0.6874,629200005.0
2006-03-28 00:50:00,0.6874,0.68748,0.68732,0.68739,432300000.0
2006-03-28 00:55:00,0.68744,0.6876,0.68738,0.68742,490500001.0
2006-03-28 01:00:00,0.68749,0.68761,0.68733,0.68743,803900005.0
2006-03-28 01:05:00,0.68742,0.68742,0.68723,0.68725,599099998.0
2006-03-28 01:10:00,0.68727,0.68736,0.68719,0.68734,790700002.0
2006-03-28 01:15:00,0.68729,0.68753,0.68725,0.68746,586000002.0
2006-03-28 01:20:00,0.68745,0.68747,0.68736,0.68742,615900002.0
2006-03-28 01:25:00,0.68739,0.68748,0.68735,0.68748,567799999.0
2006-03-28 01:30:00,0.68746,0.68753,0.68736,0.68744,442300004.0
2006-03-28 01:35:00,0.68748,0.68755,0.68734,0.68753,695200001.0
2006-03-28 01:40:00,0.68749,0.6876,0.68748,0.68752,717299997.0
2006-03-28 01:45:00,0.68755,0.68758,0.6874,0.6874,519299997.0
2006-03-28 01:50:00,0.68741,0.68757,0.68736,0.6875,862900007.0
2006-03-28 01:55:00,0.68749,0.68754,0.68743,0.68747,558399998.0
2006-03-28 02:00:00,0.6875,0.68767,0.68748,0.68767,855499997.0
2006-03-28 02:05:00,0.68768,0.68785,0.68759,0.68775,917599990.0
2006-03-28 02:10:00,0.68779,0.68794,0.68772,0.68782,670000009.0
2006-03-28 02:15:00,0.68781,0.68796,0.68756,0.6876,537100002.0
2006-03-28 02:20:00,0.68754,0.68763,0.68735,0.68739,839200001.0
2006-03-28 02:25:00,0.68739,0.68742,0.68734,0.6874,535399998.0
2006-03-28 02:30:00,0.68736,0.68748,0.68734,0.68748,590099998.0
2006-03-28 02:35:00,0.68752,0.68757,0.68743,0.68745,664399992.0
2006-03-28 02:40:00,0.68748,0.68748,0.6872,0.68733,711700008.0
2006-03-28 02:45:00,0.6873,0.68732,0.68715,0.68718,452900001.0
2006-03-28 02:50:00,0.68717,0.6872,0.68705,0.6871,510000001.0
2006-03-28 02:55:00,0.68712,0.68718,0.68705,0.68713,501600007.0
2006-03-28 03:00:00,0.68715,0.68718,0.68691,0.68697,752399989.0
2006-03-28 03:05:00,0.68701,0.68715,0.68701,0.6871,739100001.0
2006-03-28 03:10:00,0.68712,0.68718,0.68702,0.68712,498900005.0
2006-03-28 03:15:00,0.68709,0.68717,0.68702,0.68705,469999995.0
2006-03-28 03:20:00,0.68707,0.68726,0.68703,0.68724,411900002.0
2006-03-28 03:25:00,0.68728,0.68728,0.68717,0.68722,279899998.0
2006-03-28 03:30:00,0.68724,0.68754,0.68715,0.68753,888300007.0
2006-03-28 03:35:00,0.68755,0.68776,0.68751,0.68771,834400002.0
2006-03-28 03:40:00,0.68755,0.68755,0.68729,0.68742,471800005.0
2006-03-28 03:45:00,0.68741,0.68752,0.68726,0.68736,672100004.0
2006-03-28 03:50:00,0.68732,0.68751,0.68727,0.68732,498600003.0
2006-03-28 03:55:00,0.68732,0.68758,0.68732,0.68751,632599996.0
2006-03-28 04:00:00,0.6876,0.6876,0.68737,0.68746,718699996.0
2006-03-28 04:05:00,0.68748,0.68748,0.68733,0.68738,440599998.0
2006-03-28 04:10:00,0.68738,0.68738,0.68714,0.68722,568699996.0
2006-03-28 04:15:00,0.68718,0.68728,0.68714,0.68722,372100001.0
2006-03-28 04:20:00,0.68722,0.68725,0.6871,0.68715,549699995.0
2006-03-28 04:25:00,0.68716,0.6872,0.68707,0.68718,356299998.0
2006-03-28 04:30:00,0.68718,0.68733,0.68712,0.68729,444000002.0
2006-03-28 04:35:00,0.68732,0.68733,0.6872,0.6873,463799994.0
2006-03-28 04:40:00,0.68734,0.68739,0.68725,0.68732,711999997.0
2006-03-28 04:45:00,0.68726,0.68734,0.68725,0.6873,455000000.0
2006-03-28 04:50:00,0.68728,0.68732,0.68723,0.6873,294399997.0
2006-03-28 04:55:00,0.68727,0.68733,0.68722,0.68722,363099998.0
2006-03-28 05:00:00,0.6872,0.68725,0.68707,0.68713,550299995.0
2006-03-28 05:05:00,0.68713,0.68718,0.68704,0.68718,526900005.0
2006-03-28 05:10:00,0.68712,0.68718,0.68707,0.68712,558700002.0
2006-03-28 05:15:00,0.68713,0.68718,0.6871,0.68714,605100001.0
2006-03-28 05:20:00,0.68713,0.68713,0.68704,0.68709,263500007.0
2006-03-28 05:25:00,0.6871,0.6873,0.68702,0.68708,493699996.0
2006-03-28 05:30:00,0.68708,0.68751,0.68696,0.68736,454899997.0
2006-03-28 05:35:00,0.68742,0.68754,0.68736,0.68748,803400003.0
2006-03-28 05:40:00,0.68752,0.68765,0.68738,0.68744,661500001.0
2006-03-28 05:45:00,0.68745,0.68767,0.68735,0.68735,596400001.0
2006-03-28 05:50:00,0.68736,0.68752,0.68707,0.6875,903400000.0
2006-03-28 05:55:00,0.68751,0.68773,0.68745,0.68749,925099999.0
2006-03-28 06:00:00,0.68752,0.68756,0.68744,0.68746,446199997.0
2006-03-28 06:05:00,0.68744,0.68753,0.68741,0.68752,758099993.0
2006-03-28 06:10:00,0.68752,0.68755,0.6874,0.68745,521000000.0
2006-03-28 06:15:00,0.68739,0.6875,0.68733,0.68741,518099998.0
2006-03-28 06:20:00,0.68741,0.68756,0.68741,0.68752,538799996.0
2006-03-28 06:25:00,0.6875,0.68778,0.6875,0.68778,465100007.0
2006-03-28 06:30:00,0.6878,0.68785,0.6877,0.68777,687499994.0
2006-03-28 06:35:00,0.68779,0.68781,0.68755,0.68755,639199991.0
2006-03-28 06:40:00,0.68764,0.6877,0.68739,0.6875,455000005.0
2006-03-28 06:45:00,0.68759,0.68759,0.68733,0.68739,714999996.0
2006-03-28 06:50:00,0.68739,0.68752,0.68733,0.68745,578400000.0
2006-03-28 06:55:00,0.68745,0.68751,0.68728,0.68731,469299996.0
2006-03-28 07:00:00,0.68726,0.68739,0.68726,0.68738,399399998.0
2006-03-28 07:05:00,0.68732,0.68735,0.68722,0.68735,600899999.0
2006-03-28 07:10:00,0.68732,0.68738,0.68727,0.68732,468799991.0
2006-03-28 07:15:00,0.68733,0.68751,0.68731,0.68751,591400000.0
2006-03-28 07:20:00,0.68751,0.68765,0.68745,0.68755,602499991.0
2006-03-28 07:25:00,0.68757,0.68761,0.6875,0.68758,337400003.0
2006-03-28 07:30:00,0.68753,0.68758,0.6875,0.68755,490500006.0
2006-03-28 07:35:00,0.68755,0.68764,0.68746,0.68754,744400006.0
2006-03-28 07:40:00,0.68758,0.68759,0.6875,0.68759,649699996.0
2006-03-28 07:45:00,0.68755,0.68775,0.6875,0.68763,747099999.0
2006-03-28 07:50:00,0.68764,0.68765,0.68742,0.68744,622100005.0
2006-03-28 07:55:00,0.68748,0.68763,0.68743,0.68751,689300001.0
2006-03-28 08:00:00,0.68742,0.6876,0.68742,0.68756,377900000.0
2006-03-28 08:05:00,0.68754,0.68766,0.68752,0.68762,581999994.0
2006-03-28 08:10:00,0.68767,0.68776,0.68761,0.68775,668499989.0
2006-03-28 08:15:00,0.68774,0.68779,0.68765,0.68765,478900006.0
2006-03-28 08:20:00,0.68766,0.68776,0.68761,0.68769,740399999.0
2006-03-28 08:25:00,0.6877,0.68784,0.68763,0.68772,620900002.0
2006-03-28 08:30:00,0.68768,0.68783,0.68762,0.68767,713999992.0
2006-03-28 08:35:00,0.68767,0.68771,0.68754,0.68771,915099998.0
2006-03-28 08:40:00,0.68766,0.68784,0.68764,0.68778,533899996.0
2006-03-28 08:45:00,0.68777,0.6878,0.68767,0.6878,750699996.0
2006-03-28 08:50:00,0.68778,0.68785,0.68776,0.68777,744199986.0
2006-03-28 08:55:00,0.68778,0.68786,0.68761,0.68768,558799998.0
2006-03-28 09:00:00,0.68768,0.68785,0.68749,0.68749,744399999.0
2006-03-28 09:05:00,0.68747,0.68763,0.68745,0.68751,730699994.0
2006-03-28 09:10:00,0.68752,0.68762,0.68748,0.68757,822900002.0
2006-03-28 09:15:00,0.68755,0.68759,0.68745,0.68747,527200002.0
2006-03-28 09:20:00,0.68751,0.68762,0.6875,0.68757,730900008.0
2006-03-28 09:25:00,0.68755,0.6876,0.68748,0.68748,721500003.0
2006-03-28 09:30:00,0.68756,0.68765,0.68755,0.68759,725700005.0
2006-03-28 09:35:00,0.68761,0.68769,0.68752,0.68762,534100002.0
2006-03-28 09:40:00,0.68763,0.68773,0.68756,0.68763,824099999.0
2006-03-28 09:45:00,0.68768,0.68785,0.68759,0.68775,961099996.0
2006-03-28 09:50:00,0.68776,0.68793,0.68772,0.6879,670800001.0
2006-03-28 09:55:00,0.6879,0.68844,0.6879,0.68829,782299998.0
2006-03-28 10:00:00,0.6884,0.68925,0.6884,0.6892,1096700002.0
2006-03-28 10:05:00,0.6892,0.6895,0.68918,0.6895,918799993.0
2006-03-28 10:10:00,0.68962,0.69037,0.68962,0.69037,774599994.0
2006-03-28 10:15:00,0.69042,0.69055,0.69006,0.69033,1044999993.0
2006-03-28 10:20:00,0.69039,0.69066,0.69034,0.69053,709299995.0
2006-03-28 10:25:00,0.69043,0.69043,0.69016,0.69021,767000002.0
2006-03-28 10:30:00,0.69019,0.69027,0.69007,0.69017,515599998.0
2006-03-28 10:35:00,0.69024,0.69034,0.69007,0.69011,585700001.0
2006-03-28 10:40:00,0.69012,0.69021,0.68982,0.69007,694099996.0
2006-03-28 10:45:00,0.69004,0.69044,0.69,0.69044,732800003.0
2006-03-28 10:50:00,0.69042,0.69063,0.69036,0.69063,636700000.0
2006-03-28 10:55:00,0.69072,0.69073,0.69048,0.69057,750800000.0
2006-03-28 11:00:00,0.69057,0.69061,0.69031,0.69042,663400005.0
2006-03-28 11:05:00,0.69038,0.69039,0.6902,0.6902,841499993.0
2006-03-28 11:10:00,0.69026,0.69043,0.69012,0.69012,536399995.0
2006-03-28 11:15:00,0.69012,0.69012,0.68994,0.69002,729299997.0
2006-03-28 11:20:00,0.69,0.69009,0.68993,0.69004,694599996.0
2006-03-28 11:25:00,0.69,0.69006,0.68998,0.68998,547500002.0
2006-03-28 11:30:00,0.69005,0.69008,0.68934,0.69002,644500001.0
2006-03-28 11:35:00,0.69007,0.69013,0.68994,0.69004,824600010.0
2006-03-28 11:40:00,0.69004,0.69004,0.68957,0.68988,382999994.0
2006-03-28 11:45:00,0.6899,0.69002,0.68986,0.68998,643900001.0
2006-03-28 11:50:00,0.68986,0.69002,0.68986,0.68986,754599996.0
2006-03-28 11:55:00,0.68994,0.6901,0.68993,0.69002,873099997.0
2006-03-28 12:00:00,0.68994,0.69001,0.68983,0.68992,829400004.0
2006-03-28 12:05:00,0.68993,0.69003,0.6899,0.68992,587199998.0
2006-03-28 12:10:00,0.68993,0.68998,0.68978,0.68983,615900004.0
2006-03-28 12:15:00,0.68983,0.68991,0.68976,0.68984,922600008.0
2006-03-28 12:20:00,0.68988,0.68994,0.68979,0.68987,860500002.0
2006-03-28 12:25:00,0.68987,0.69004,0.68984,0.69,808100006.0
2006-03-28 12:30:00,0.68994,0.69002,0.68989,0.68999,609299988.0
2006-03-28 12:35:00,0.68997,0.6901,0.6899,0.69003,576499998.0
2006-03-28 12:40:00,0.68996,0.69001,0.68988,0.68998,772499992.0
2006-03-28 12:45:00,0.68998,0.69007,0.68993,0.68995,736900001.0
2006-03-28 12:50:00,0.68998,0.69002,0.68986,0.68991,848399995.0
2006-03-28 12:55:00,0.68983,0.68983,0.68963,0.6897,521499995.0
2006-03-28 13:00:00,0.68971,0.68982,0.68966,0.68976,532400007.0
2006-03-28 13:05:00,0.68974,0.6898,0.68954,0.68977,507399997.0
2006-03-28 13:10:00,0.68972,0.69,0.68972,0.68996,592299994.0
2006-03-28 13:15:00,0.68991,0.68996,0.68985,0.68995,510100004.0
2006-03-28 13:20:00,0.68992,0.68999,0.68981,0.68989,524100000.0
2006-03-28 13:25:00,0.68985,0.68995,0.68973,0.68987,657000005.0
2006-03-28 13:30:00,0.68983,0.68985,0.68976,0.68982,725499989.0
2006-03-28 13:35:00,0.68987,0.68993,0.68981,0.68982,624400000.0
2006-03-28 13:40:00,0.68988,0.68995,0.6898,0.68988,563899994.0
2006-03-28 13:45:00,0.6899,0.69002,0.68984,0.68994,726000002.0
2006-03-28 13:50:00,0.68992,0.69013,0.68992,0.69008,948099997.0
2006-03-28 13:55:00,0.69007,0.69039,0.69007,0.69029,716600006.0
2006-03-28 14:00:00,0.69032,0.69061,0.69026,0.69058,816800002.0
2006-03-28 14:05:00,0.69048,0.69081,0.69048,0.69077,874400001.0
2006-03-28 14:10:00,0.69082,0.69092,0.69056,0.6906,893299999.0
2006-03-28 14:15:00,0.6906,0.69068,0.69056,0.69059,547799999.0
2006-03-28 14:20:00,0.69058,0.6906,0.69046,0.69056,529299997.0
2006-03-28 14:25:00,0.69054,0.69058,0.6904,0.6905,797700014.0
2006-03-28 14:30:00,0.69047,0.69068,0.69045,0.69057,604000001.0
2006-03-28 14:35:00,0.69051,0.69058,0.69043,0.69052,770799996.0
2006-03-28 14:40:00,0.69053,0.69058,0.69035,0.69039,561500003.0
2006-03-28 14:45:00,0.69038,0.69051,0.69035,0.69046,574100000.0
2006-03-28 14:50:00,0.69047,0.6905,0.69039,0.69041,576699994.0
2006-03-28 14:55:00,0.69042,0.69044,0.69032,0.6904,625299997.0
2006-03-28 15:00:00,0.69038,0.69061,0.69036,0.69059,669799995.0
2006-03-28 15:05:00,0.69055,0.69059,0.69025,0.69032,536399991.0
2006-03-28 15:10:00,0.69034,0.69049,0.69027,0.69032,697800003.0
2006-03-28 15:15:00,0.69035,0.69035,0.69017,0.69019,836799995.0
2006-03-28 15:20:00,0.69022,0.69051,0.69016,0.69034,682700001.0
2006-03-28 15:25:00,0.6903,0.69047,0.69023,0.69041,590899997.0
2006-03-28 15:30:00,0.69044,0.69048,0.69029,0.69029,674499997.0
2006-03-28 15:35:00,0.6904,0.69048,0.69006,0.69006,524799999.0
2006-03-28 15:40:00,0.69009,0.69023,0.69006,0.69021,453199994.0
2006-03-28 15:45:00,0.69024,0.69028,0.69014,0.69025,589700005.0
2006-03-28 15:50:00,0.69025,0.69032,0.69007,0.69007,648899994.0
2006-03-28 15:55:00,0.69012,0.69021,0.6901,0.69021,412800004.0
2006-03-28 16:00:00,0.69031,0.69039,0.69014,0.69024,620699999.0
2006-03-28 16:05:00,0.69022,0.69032,0.69019,0.69028,730800000.0
2006-03-28 16:10:00,0.69035,0.69047,0.69029,0.69042,522899993.0
2006-03-28 16:15:00,0.69044,0.69048,0.69025,0.69033,409999995.0
2006-03-28 16:20:00,0.69025,0.69036,0.69015,0.69023,970199995.0
2006-03-28 16:25:00,0.69025,0.69032,0.6901,0.69015,759599996.0
2006-03-28 16:30:00,0.69012,0.69031,0.69006,0.69016,590100004.0
2006-03-28 16:35:00,0.69021,0.69022,0.69004,0.69012,753500004.0
2006-03-28 16:40:00,0.69008,0.69017,0.69,0.69,692999997.0
2006-03-28 16:45:00,0.68997,0.69015,0.68997,0.68998,651699998.0
2006-03-28 16:50:00,0.69007,0.69017,0.68991,0.6901,761000000.0
2006-03-28 16:55:00,0.69012,0.69032,0.69006,0.69032,709000003.0
2006-03-28 17:00:00,0.69022,0.69031,0.68979,0.68985,649799999.0
2006-03-28 17:05:00,0.68982,0.68987,0.68944,0.68947,759799998.0
2006-03-28 17:10:00,0.68953,0.68963,0.68936,0.68951,800000004.0
2006-03-28 17:15:00,0.68953,0.68981,0.68952,0.68956,708500004.0
2006-03-28 17:20:00,0.68967,0.68995,0.6896,0.68976,883399998.0
2006-03-28 17:25:00,0.68973,0.6898,0.6896,0.68966,444400000.0
2006-03-28 17:30:00,0.68961,0.68965,0.68943,0.68952,980099996.0
2006-03-28 17:35:00,0.68956,0.6897,0.68949,0.6897,631699999.0
2006-03-28 17:40:00,0.68968,0.6899,0.68963,0.6899,742500001.0
2006-03-28 17:45:00,0.68987,0.68998,0.6898,0.68993,593999995.0
2006-03-28 17:50:00,0.68985,0.69025,0.68985,0.69025,536900000.0
2006-03-28 17:55:00,0.69014,0.69014,0.69003,0.69004,711999999.0
2006-03-28 18:00:00,0.69001,0.69004,0.68984,0.68989,5619600008.0
2006-03-28 18:05:00,0.68983,0.68986,0.6897,0.68983,7207800007.0
2006-03-28 18:10:00,0.68985,0.68993,0.68974,0.68985,5531699962.0
2006-03-28 18:15:00,0.68987,0.68992,0.68977,0.68983,5425800006.0
2006-03-28 18:20:00,0.68983,0.68993,0.68976,0.68977,5133300012.0
2006-03-28 18:25:00,0.68977,0.68994,0.68976,0.68993,4124800004.0
2006-03-28 18:30:00,0.68992,0.69004,0.68985,0.69,3913300011.0
2006-03-28 18:35:00,0.69,0.69015,0.69,0.69008,2030399987.0
2006-03-28 18:40:00,0.6901,0.69025,0.69002,0.69014,2690300010.0
2006-03-28 18:45:00,0.69013,0.69028,0.6901,0.69024,1343899998.0
2006-03-28 18:50:00,0.69023,0.69035,0.69011,0.69021,1534599998.0
2006-03-28 18:55:00,0.69017,0.69024,0.6901,0.6901,3195299980.0
2006-03-28 19:00:00,0.6901,0.69021,0.69005,0.69011,1973800021.0
2006-03-28 19:05:00,0.69007,0.69017,0.6899,0.68995,2639200003.0
2006-03-28 19:10:00,0.68995,0.68997,0.68987,0.68989,1536300015.0
2006-03-28 19:15:00,0.68991,0.69019,0.68988,0.69019,2023099992.0
2006-03-28 19:20:00,0.69017,0.69026,0.68991,0.69002,1544300011.0
2006-03-28 19:25:00,0.69002,0.69007,0.68995,0.69,2266800001.0
2006-03-28 19:30:00,0.68998,0.69005,0.68993,0.68995,2431799999.0
2006-03-28 19:35:00,0.68995,0.69006,0.6899,0.68998,2044199993.0
2006-03-28 19:40:00,0.68998,0.69013,0.68995,0.69007,2324900016.0
2006-03-28 19:45:00,0.6901,0.69011,0.69001,0.69008,983900008.0
2006-03-28 19:50:00,0.69008,0.69009,0.68997,0.68997,1346499991.0
2006-03-28 19:55:00,0.68996,0.68996,0.68987,0.68992,1332899998.0
2006-03-28 20:00:00,0.68996,0.69003,0.68988,0.68998,866900001.0
2006-03-28 20:05:00,0.69,0.69,0.68991,0.68995,1155099999.0
2006-03-28 20:10:00,0.68993,0.6901,0.68973,0.69003,2303800012.0
2006-03-28 20:15:00,0.69006,0.69013,0.68996,0.68996,2182699989.0
2006-03-28 20:20:00,0.68998,0.69,0.68976,0.68982,1372100004.0
2006-03-28 20:25:00,0.68985,0.69,0.68977,0.68982,2903199995.0
2006-03-28 20:30:00,0.68983,0.68995,0.68972,0.68972,5036800003.0
2006-03-28 20:35:00,0.68976,0.68992,0.6896,0.6897,2822000008.0
2006-03-28 20:40:00,0.68968,0.68979,0.68952,0.68976,2719399986.0
2006-03-28 20:45:00,0.68975,0.68981,0.68966,0.6897,2168000002.0
2006-03-28 20:50:00,0.6897,0.68976,0.68961,0.68963,3463999992.0
2006-03-28 20:55:00,0.68962,0.68969,0.68937,0.6894,5030700001.0
2006-03-28 21:00:00,0.68942,0.68954,0.68935,0.68948,4319900008.0
2006-03-28 21:05:00,0.68945,0.68951,0.68937,0.68944,1739599985.0
2006-03-28 21:10:00,0.68943,0.68943,0.6879,0.68911,1350899996.0
2006-03-28 21:15:00,0.68918,0.6894,0.68712,0.68857,1575699993.0
2006-03-28 21:20:00,0.68856,0.68864,0.68793,0.68815,2577400014.0
2006-03-28 21:25:00,0.68814,0.68855,0.68799,0.68855,1021899995.0
2006-03-28 21:30:00,0.6886,0.68881,0.68839,0.68881,1864700013.0
2006-03-28 21:35:00,0.6888,0.6888,0.6883,0.68847,773900005.0
2006-03-28 21:40:00,0.68844,0.68853,0.6881,0.68828,1034500007.0
2006-03-28 21:45:00,0.68829,0.68866,0.68829,0.68843,1091399996.0
2006-03-28 21:50:00,0.68841,0.6886,0.68825,0.68851,1337699999.0
2006-03-28 21:55:00,0.68851,0.68864,0.68816,0.68855,1408299996.0
2006-03-28 22:00:00,0.68856,0.68856,0.68825,0.68845,1564899998.0
2006-03-28 22:05:00,0.68845,0.68848,0.6883,0.68848,856299997.0
2006-03-28 22:10:00,0.68846,0.68876,0.68843,0.68865,1061500006.0
2006-03-28 22:15:00,0.68866,0.68871,0.68846,0.68849,1710100000.0
2006-03-28 22:20:00,0.68849,0.68859,0.68842,0.68847,1667700008.0
2006-03-28 22:25:00,0.68845,0.68852,0.68842,0.68844,1502799998.0
2006-03-28 22:30:00,0.6885,0.68857,0.68845,0.68849,1000300001.0
2006-03-28 22:35:00,0.6885,0.68862,0.68844,0.68861,1192099999.0
2006-03-28 22:40:00,0.6886,0.68877,0.68855,0.68863,940099998.0
2006-03-28 22:45:00,0.68866,0.68866,0.68849,0.68856,827700003.0
2006-03-28 22:50:00,0.6886,0.68863,0.68846,0.68853,703200007.0
2006-03-28 22:55:00,0.68853,0.68853,0.68833,0.68833,877300002.0
2006-03-28 23:00:00,0.68819,0.68864,0.68819,0.68851,748399995.0
2006-03-28 23:05:00,0.68852,0.68852,0.68829,0.6884,691300001.0
2006-03-28 23:10:00,0.68837,0.68843,0.68825,0.68827,574300001.0
2006-03-28 23:15:00,0.6883,0.68837,0.68817,0.68828,855000002.0
2006-03-28 23:20:00,0.68828,0.6883,0.68811,0.68819,828200001.0
2006-03-28 23:25:00,0.68819,0.68833,0.68814,0.68827,459699997.0
2006-03-28 23:30:00,0.68831,0.68841,0.68828,0.68829,645500001.0
2006-03-28 23:35:00,0.68831,0.68836,0.6882,0.6883,553000002.0
2006-03-28 23:40:00,0.6883,0.68836,0.68821,0.68829,487000002.0
2006-03-28 23:45:00,0.68827,0.68842,0.68824,0.68842,396400003.0
2006-03-28 23:50:00,0.68848,0.68848,0.68823,0.68824,725900002.0
2006-03-28 23:55:00,0.68829,0.68843,0.68813,0.6884,684999991.0
2006-03-29 00:00:00,0.68837,0.68862,0.68816,0.68857,890199990.0
2006-03-29 00:05:00,0.68837,0.68884,0.68836,0.68854,779799994.0
2006-03-29 00:10:00,0.68867,0.68869,0.68821,0.68858,883500000.0
2006-03-29 00:15:00,0.68867,0.68869,0.68822,0.68833,695100006.0
2006-03-29 00:20:00,0.68825,0.68867,0.68817,0.68845,872499997.0
2006-03-29 00:25:00,0.68835,0.6884,0.68823,0.68823,553200002.0
2006-03-29 00:30:00,0.68829,0.6884,0.68825,0.68831,496999998.0
2006-03-29 00:35:00,0.68825,0.6885,0.68825,0.6885,481799997.0
2006-03-29 00:40:00,0.68853,0.68884,0.6885,0.68872,724900003.0
2006-03-29 00:45:00,0.6887,0.68889,0.68866,0.68881,542900000.0
2006-03-29 00:50:00,0.68883,0.68887,0.68867,0.68885,704199997.0
2006-03-29 00:55:00,0.68884,0.68893,0.68877,0.68885,611899996.0
2006-03-29 01:00:00,0.68892,0.68892,0.68868,0.68875,607099997.0
2006-03-29 01:05:00,0.6887,0.6888,0.68863,0.68873,592500003.0
2006-03-29 01:10:00,0.68875,0.68877,0.68863,0.68868,808799996.0
2006-03-29 01:15:00,0.68865,0.68873,0.68864,0.6887,627700005.0
2006-03-29 01:20:00,0.6887,0.68885,0.68865,0.68882,395799996.0
2006-03-29 01:25:00,0.68878,0.68881,0.68869,0.68875,594299997.0
2006-03-29 01:30:00,0.68867,0.68868,0.68855,0.68863,546199999.0
2006-03-29 01:35:00,0.68864,0.68878,0.68862,0.68874,524799997.0
2006-03-29 01:40:00,0.68869,0.68876,0.68865,0.68867,639999997.0
2006-03-29 01:45:00,0.68872,0.68877,0.68865,0.68867,623499993.0
2006-03-29 01:50:00,0.68865,0.68874,0.68858,0.68867,802600000.0
2006-03-29 01:55:00,0.68867,0.68885,0.68865,0.68882,358200002.0
2006-03-29 02:00:00,0.68877,0.68877,0.68858,0.68867,601500006.0
2006-03-29 02:05:00,0.6887,0.68876,0.68859,0.68863,831099997.0
2006-03-29 02:10:00,0.68861,0.68861,0.6884,0.68856,622099999.0
2006-03-29 02:15:00,0.68852,0.68861,0.6885,0.68856,664300002.0
2006-03-29 02:20:00,0.68852,0.68861,0.6885,0.68858,632800001.0
2006-03-29 02:25:00,0.6886,0.6886,0.6885,0.68858,529500000.0
2006-03-29 02:30:00,0.68856,0.68862,0.68852,0.68859,605000001.0
2006-03-29 02:35:00,0.6886,0.6886,0.6885,0.68855,613299997.0
2006-03-29 02:40:00,0.6886,0.68865,0.68838,0.68847,547700006.0
2006-03-29 02:45:00,0.68841,0.68841,0.6882,0.68823,836700000.0
2006-03-29 02:50:00,0.68824,0.68836,0.68816,0.68828,581499997.0
2006-03-29 02:55:00,0.68828,0.68838,0.68825,0.68828,636399995.0
2006-03-29 03:00:00,0.6883,0.68841,0.68825,0.68825,526999995.0
2006-03-29 03:05:00,0.68828,0.68853,0.68825,0.68848,556100011.0
2006-03-29 03:10:00,0.68856,0.68859,0.68843,0.68849,631699995.0
2006-03-29 03:15:00,0.68853,0.68862,0.68848,0.68854,424800001.0
2006-03-29 03:20:00,0.68853,0.6886,0.68847,0.68856,394699996.0
2006-03-29 03:25:00,0.68856,0.68863,0.6884,0.68848,643299993.0
2006-03-29 03:30:00,0.68845,0.6886,0.68839,0.68858,526800001.0
2006-03-29 03:35:00,0.68858,0.68862,0.68855,0.6886,438699994.0
2006-03-29 03:40:00,0.68855,0.68864,0.68852,0.68864,517099992.0
2006-03-29 03:45:00,0.68858,0.68863,0.68853,0.68858,438199999.0
2006-03-29 03:50:00,0.68855,0.68858,0.68844,0.68853,372200003.0
2006-03-29 03:55:00,0.68853,0.68855,0.68842,0.68842,328999999.0
2006-03-29 04:00:00,0.68844,0.68858,0.68844,0.68853,528300002.0
2006-03-29 04:05:00,0.68854,0.68854,0.6884,0.68841,384000007.0
2006-03-29 04:10:00,0.68842,0.68847,0.68836,0.6884,499800004.0
2006-03-29 04:15:00,0.68839,0.68847,0.68837,0.68837,548199996.0
2006-03-29 04:20:00,0.68837,0.68847,0.68824,0.6883,704200005.0
2006-03-29 04:25:00,0.68832,0.68843,0.68827,0.68831,454299993.0
2006-03-29 04:30:00,0.68833,0.68838,0.68821,0.68828,885499998.0
2006-03-29 04:35:00,0.68827,0.68833,0.6881,0.68815,534600001.0
2006-03-29 04:40:00,0.68818,0.68827,0.68815,0.68827,491500001.0
2006-03-29 04:45:00,0.6882,0.68826,0.68817,0.68825,498300001.0
2006-03-29 04:50:00,0.68822,0.68823,0.68815,0.6882,690100001.0
2006-03-29 04:55:00,0.68817,0.68829,0.68817,0.68818,321200000.0
2006-03-29 05:00:00,0.68815,0.68822,0.68808,0.6882,550299998.0
2006-03-29 05:05:00,0.6882,0.68829,0.68809,0.68821,668200003.0
2006-03-29 05:10:00,0.68819,0.68821,0.68807,0.68812,502499995.0
2006-03-29 05:15:00,0.68817,0.68828,0.68817,0.68825,467299997.0
2006-03-29 05:20:00,0.68825,0.68833,0.68822,0.68824,437200001.0
2006-03-29 05:25:00,0.68824,0.68842,0.68824,0.68836,662400008.0
2006-03-29 05:30:00,0.68834,0.68838,0.6882,0.68822,645599998.0
2006-03-29 05:35:00,0.68825,0.68834,0.68824,0.68827,471900003.0
2006-03-29 05:40:00,0.68832,0.68837,0.68824,0.68826,467799997.0
2006-03-29 05:45:00,0.68821,0.68836,0.68813,0.68821,960999995.0
2006-03-29 05:50:00,0.68828,0.68852,0.68821,0.6885,603899992.0
2006-03-29 05:55:00,0.68852,0.68852,0.68831,0.68841,568900002.0
2006-03-29 06:00:00,0.68843,0.68861,0.68835,0.68844,483000005.0
2006-03-29 06:05:00,0.68849,0.68852,0.68836,0.68845,472699992.0
2006-03-29 06:10:00,0.68847,0.68866,0.68846,0.68863,541100001.0
2006-03-29 06:15:00,0.68862,0.68865,0.68843,0.68845,782000005.0
2006-03-29 06:20:00,0.68847,0.68853,0.68843,0.68847,655300005.0
2006-03-29 06:25:00,0.68845,0.68858,0.68845,0.68855,626200005.0
2006-03-29 06:30:00,0.68855,0.68863,0.68853,0.6886,394400000.0
2006-03-29 06:35:00,0.68862,0.68874,0.68847,0.68847,255300002.0
2006-03-29 06:40:00,0.68848,0.68853,0.68837,0.68839,672199994.0
2006-03-29 06:45:00,0.68847,0.6885,0.68838,0.68848,541999998.0
2006-03-29 06:50:00,0.68849,0.6886,0.68847,0.68852,337099993.0
2006-03-29 06:55:00,0.68852,0.68858,0.6885,0.68858,399800006.0
2006-03-29 07:00:00,0.68854,0.68858,0.68852,0.68858,416700002.0
2006-03-29 07:05:00,0.68856,0.68865,0.68852,0.68855,583099994.0
2006-03-29 07:10:00,0.6885,0.68857,0.68848,0.68852,303300006.0
2006-03-29 07:15:00,0.68855,0.68878,0.68853,0.68868,488900002.0
2006-03-29 07:20:00,0.68868,0.68881,0.68864,0.68881,447199999.0
2006-03-29 07:25:00,0.68881,0.6889,0.68874,0.6889,321900003.0
2006-03-29 07:30:00,0.68888,0.68893,0.68875,0.68883,508100006.0
2006-03-29 07:35:00,0.68885,0.68885,0.68867,0.68867,583199992.0
2006-03-29 07:40:00,0.68871,0.68883,0.68871,0.68881,431099998.0
2006-03-29 07:45:00,0.6888,0.68888,0.68876,0.68879,527199993.0
2006-03-29 07:50:00,0.68883,0.68895,0.68875,0.68884,967700002.0
2006-03-29 07:55:00,0.68883,0.68885,0.68875,0.68883,661799997.0
2006-03-29 08:00:00,0.6888,0.68885,0.68873,0.6888,362600000.0
2006-03-29 08:05:00,0.68882,0.68898,0.68882,0.68891,422800003.0
2006-03-29 08:10:00,0.68894,0.68897,0.68876,0.68883,644100000.0
2006-03-29 08:15:00,0.68885,0.68892,0.68881,0.68889,517799992.0
2006-03-29 08:20:00,0.68887,0.68894,0.68861,0.68865,882700006.0
2006-03-29 08:25:00,0.68858,0.6887,0.68851,0.68853,759299994.0
2006-03-29 08:30:00,0.68854,0.68861,0.68827,0.68835,860699994.0
2006-03-29 08:35:00,0.6883,0.68863,0.68819,0.68863,461100000.0
2006-03-29 08:40:00,0.68866,0.689,0.68866,0.68897,731800001.0
2006-03-29 08:45:00,0.68891,0.68891,0.68878,0.68885,578999996.0
2006-03-29 08:50:00,0.68887,0.6891,0.68883,0.68902,833000004.0
2006-03-29 08:55:00,0.68902,0.6891,0.68886,0.68906,627600008.0
2006-03-29 09:00:00,0.68909,0.68912,0.68888,0.68888,775199995.0
2006-03-29 09:05:00,0.68889,0.68906,0.68883,0.68886,819799994.0
2006-03-29 09:10:00,0.6888,0.68889,0.68864,0.68889,517599996.0
2006-03-29 09:15:00,0.68892,0.68927,0.68892,0.68922,536999999.0
2006-03-29 09:20:00,0.68926,0.68938,0.68905,0.68933,904999989.0
2006-03-29 09:25:00,0.68935,0.68961,0.68931,0.68953,817600005.0
2006-03-29 09:30:00,0.68953,0.68967,0.68944,0.68953,706499998.0
2006-03-29 09:35:00,0.68953,0.68964,0.68944,0.68952,699499992.0
2006-03-29 09:40:00,0.68957,0.68976,0.68957,0.68976,840999993.0
2006-03-29 09:45:00,0.68986,0.68997,0.68976,0.68986,698099994.0
2006-03-29 09:50:00,0.68985,0.68986,0.68959,0.68986,705200003.0
2006-03-29 09:55:00,0.68983,0.69031,0.6896,0.68965,826599995.0
2006-03-29 10:00:00,0.68965,0.68984,0.68965,0.68972,922499999.0
2006-03-29 10:05:00,0.68971,0.68985,0.68965,0.68965,757399997.0
2006-03-29 10:10:00,0.68962,0.6898,0.68962,0.68974,880800000.0
2006-03-29 10:15:00,0.68987,0.69013,0.68979,0.69013,955099995.0
2006-03-29 10:20:00,0.69016,0.69016,0.68998,0.69007,819800000.0
2006-03-29 10:25:00,0.69005,0.69063,0.69005,0.69052,905600000.0
2006-03-29 10:30:00,0.69061,0.69125,0.69061,0.69125,591100000.0
2006-03-29 10:35:00,0.69133,0.69133,0.69084,0.69084,948499997.0
2006-03-29 10:40:00,0.69089,0.69089,0.69065,0.69069,956400003.0
2006-03-29 10:45:00,0.6907,0.69095,0.69069,0.6909,474900001.0
2006-03-29 10:50:00,0.69087,0.69104,0.69082,0.69096,610200002.0
2006-03-29 10:55:00,0.69093,0.69103,0.69069,0.69078,726300003.0
2006-03-29 11:00:00,0.69078,0.69082,0.69067,0.69078,667999997.0
2006-03-29 11:05:00,0.6907,0.69093,0.69069,0.6909,658900009.0
2006-03-29 11:10:00,0.69087,0.69087,0.69074,0.69082,588900000.0
2006-03-29 11:15:00,0.6909,0.69103,0.69081,0.69103,724400001.0
2006-03-29 11:20:00,0.691,0.69103,0.69073,0.69078,575299999.0
2006-03-29 11:25:00,0.69081,0.69085,0.69068,0.69076,839700003.0
2006-03-29 11:30:00,0.6908,0.6908,0.69055,0.69062,931900003.0
2006-03-29 11:35:00,0.69064,0.69064,0.69054,0.69057,548399993.0
2006-03-29 11:40:00,0.69058,0.69064,0.6905,0.69059,461499993.0
2006-03-29 11:45:00,0.69061,0.69065,0.69042,0.69056,717400005.0
2006-03-29 11:50:00,0.69051,0.69063,0.69049,0.69063,777200003.0
2006-03-29 11:55:00,0.69068,0.69112,0.69053,0.69112,827100004.0
2006-03-29 12:00:00,0.69106,0.69119,0.69098,0.69098,713900004.0
2006-03-29 12:05:00,0.69092,0.6912,0.69086,0.69117,858100006.0
2006-03-29 12:10:00,0.69116,0.69153,0.69109,0.69152,451100002.0
2006-03-29 12:15:00,0.69154,0.69169,0.69143,0.69147,536299999.0
2006-03-29 12:20:00,0.69149,0.69157,0.69145,0.6915,796400000.0
2006-03-29 12:25:00,0.69152,0.6918,0.69152,0.69168,611899998.0
2006-03-29 12:30:00,0.69162,0.6919,0.69155,0.69178,999599995.0
2006-03-29 12:35:00,0.69174,0.69177,0.69141,0.69145,671499996.0
2006-03-29 12:40:00,0.69144,0.69152,0.69135,0.69135,829799992.0
2006-03-29 12:45:00,0.69137,0.69152,0.69131,0.69152,568799995.0
2006-03-29 12:50:00,0.69158,0.69174,0.69154,0.6917,836999998.0
2006-03-29 12:55:00,0.69169,0.69182,0.69165,0.69178,987899997.0
2006-03-29 13:00:00,0.69181,0.69205,0.69172,0.69182,745999998.0
2006-03-29 13:05:00,0.69181,0.69201,0.69177,0.69201,747999995.0
2006-03-29 13:10:00,0.69192,0.69192,0.69172,0.69188,1043200002.0
2006-03-29 13:15:00,0.69184,0.69227,0.69183,0.69227,948099993.0
2006-03-29 13:20:00,0.69221,0.69224,0.69206,0.69222,849700004.0
2006-03-29 13:25:00,0.69218,0.69218,0.69188,0.69197,614700008.0
2006-03-29 13:30:00,0.69199,0.69202,0.6919,0.69198,820199997.0
2006-03-29 13:35:00,0.69207,0.69227,0.69198,0.69207,838200008.0
2006-03-29 13:40:00,0.69205,0.69214,0.69194,0.69198,762700010.0
2006-03-29 13:45:00,0.692,0.69208,0.69195,0.69205,595400006.0
2006-03-29 13:50:00,0.69205,0.69211,0.69199,0.692,624099998.0
2006-03-29 13:55:00,0.69206,0.69211,0.69192,0.69192,701300001.0
2006-03-29 14:00:00,0.69192,0.69214,0.6919,0.6921,564000008.0
2006-03-29 14:05:00,0.69209,0.6922,0.69204,0.69213,918999998.0
2006-03-29 14:10:00,0.69217,0.69217,0.69176,0.69176,863399996.0
2006-03-29 14:15:00,0.69173,0.69188,0.69173,0.69187,680199992.0
2006-03-29 14:20:00,0.69187,0.69189,0.69166,0.69175,491900000.0
2006-03-29 14:25:00,0.69178,0.69203,0.69178,0.692,808999999.0
2006-03-29 14:30:00,0.69195,0.69201,0.69159,0.69186,672800001.0
2006-03-29 14:35:00,0.69191,0.69205,0.69185,0.69194,905199999.0
2006-03-29 14:40:00,0.692,0.69218,0.6919,0.69218,717900007.0
2006-03-29 14:45:00,0.69227,0.6923,0.6921,0.69224,612600003.0
2006-03-29 14:50:00,0.69225,0.69228,0.69207,0.6921,799200007.0
2006-03-29 14:55:00,0.69211,0.69228,0.69206,0.69222,931799996.0
2006-03-29 15:00:00,0.69223,0.69227,0.69211,0.69225,682700003.0
2006-03-29 15:05:00,0.69224,0.69233,0.69206,0.69215,763600001.0
2006-03-29 15:10:00,0.69215,0.69228,0.69215,0.69218,649699993.0
2006-03-29 15:15:00,0.69218,0.69222,0.69202,0.69216,615700001.0
2006-03-29 15:20:00,0.69221,0.69225,0.69201,0.69223,615600000.0
2006-03-29 15:25:00,0.69224,0.69227,0.69202,0.6921,562899999.0
2006-03-29 15:30:00,0.69208,0.69215,0.69193,0.69195,704599997.0
2006-03-29 15:35:00,0.69201,0.6921,0.69191,0.6921,392900000.0
2006-03-29 15:40:00,0.69215,0.69227,0.69201,0.69219,707600003.0
2006-03-29 15:45:00,0.6922,0.69224,0.69198,0.69201,709899989.0
2006-03-29 15:50:00,0.69204,0.69246,0.692,0.6924,651799997.0
2006-03-29 15:55:00,0.69239,0.69272,0.69239,0.69265,709400001.0
2006-03-29 16:00:00,0.69264,0.69284,0.69254,0.69275,656300005.0
2006-03-29 16:05:00,0.69268,0.6928,0.69263,0.69275,805099994.0
2006-03-29 16:10:00,0.69274,0.69289,0.69259,0.69263,635399995.0
2006-03-29 16:15:00,0.69261,0.69273,0.69246,0.69253,762600002.0
2006-03-29 16:20:00,0.69253,0.69253,0.69238,0.69247,696999997.0
2006-03-29 16:25:00,0.69248,0.69255,0.69232,0.69232,806799997.0
2006-03-29 16:30:00,0.69232,0.69247,0.69223,0.69226,728100011.0
2006-03-29 16:35:00,0.69233,0.69237,0.692,0.69217,619600007.0
2006-03-29 16:40:00,0.69213,0.6923,0.69203,0.69209,703200010.0
2006-03-29 16:45:00,0.69206,0.69212,0.69185,0.69185,694500001.0
2006-03-29 16:50:00,0.69192,0.69201,0.69182,0.69187,702300011.0
2006-03-29 16:55:00,0.69188,0.69198,0.69175,0.69198,635099998.0
2006-03-29 17:00:00,0.69202,0.69208,0.69188,0.69199,794899998.0
2006-03-29 17:05:00,0.692,0.69231,0.692,0.69224,1016299991.0
2006-03-29 17:10:00,0.69238,0.69251,0.69233,0.69234,780499995.0
2006-03-29 17:15:00,0.69229,0.69247,0.69217,0.69235,833199995.0
2006-03-29 17:20:00,0.69245,0.6927,0.69237,0.69267,954699992.0
2006-03-29 17:25:00,0.69271,0.69271,0.69244,0.69247,546699998.0
2006-03-29 17:30:00,0.69248,0.69266,0.69241,0.69259,834000013.0
2006-03-29 17:35:00,0.6926,0.6927,0.69246,0.69267,785599994.0
2006-03-29 17:40:00,0.69264,0.6928,0.69262,0.69272,722400008.0
2006-03-29 17:45:00,0.69263,0.69281,0.69257,0.6927,891600017.0
2006-03-29 17:50:00,0.69266,0.69287,0.69262,0.69273,614800000.0
2006-03-29 17:55:00,0.69266,0.69275,0.69255,0.69266,696700004.0
2006-03-29 18:00:00,0.69262,0.6927,0.69248,0.69267,5795800010.0
2006-03-29 18:05:00,0.69263,0.69281,0.6925,0.69277,6557299957.0
2006-03-29 18:10:00,0.6928,0.69282,0.69265,0.6927,5610500002.0
2006-03-29 18:15:00,0.6926,0.69291,0.6925,0.69286,4514999982.0
2006-03-29 18:20:00,0.69293,0.69319,0.6929,0.69312,4599199983.0
2006-03-29 18:25:00,0.69312,0.69339,0.69303,0.6932,4044500011.0
2006-03-29 18:30:00,0.69322,0.69329,0.69305,0.69311,4043800004.0
2006-03-29 18:35:00,0.69313,0.69329,0.69305,0.69318,1790299982.0
2006-03-29 18:40:00,0.69322,0.69332,0.69302,0.69303,2731199996.0
2006-03-29 18:45:00,0.69305,0.69316,0.69298,0.6931,1199700012.0
2006-03-29 18:50:00,0.69306,0.69315,0.69297,0.69305,1848299999.0
2006-03-29 18:55:00,0.69301,0.6931,0.69295,0.693,3022899975.0
2006-03-29 19:00:00,0.69296,0.69316,0.69296,0.69306,1919900009.0
2006-03-29 19:05:00,0.69303,0.69313,0.69297,0.69313,2804399994.0
2006-03-29 19:10:00,0.6931,0.69312,0.69295,0.69298,1370000004.0
2006-03-29 19:15:00,0.69301,0.69321,0.69301,0.69312,2080999993.0
2006-03-29 19:20:00,0.69309,0.69326,0.69309,0.69326,1542500009.0
2006-03-29 19:25:00,0.69327,0.69333,0.69322,0.6933,2191700014.0
2006-03-29 19:30:00,0.69329,0.6934,0.69327,0.6934,2495100007.0
2006-03-29 19:35:00,0.6934,0.69344,0.69323,0.6933,2439400005.0
2006-03-29 19:40:00,0.69326,0.69332,0.69321,0.69326,2019700005.0
2006-03-29 19:45:00,0.6933,0.69348,0.69325,0.69337,966799998.0
2006-03-29 19:50:00,0.69336,0.69353,0.69334,0.69348,947899995.0
2006-03-29 19:55:00,0.69352,0.69352,0.69332,0.69341,1572200006.0
2006-03-29 20:00:00,0.69348,0.69351,0.69342,0.69346,989800005.0
2006-03-29 20:05:00,0.69344,0.69353,0.69338,0.69346,1225200001.0
2006-03-29 20:10:00,0.69345,0.69358,0.6934,0.69353,2121999998.0
2006-03-29 20:15:00,0.69353,0.69356,0.69336,0.6934,2006799999.0
2006-03-29 20:20:00,0.69343,0.69356,0.69339,0.69349,1481699987.0
2006-03-29 20:25:00,0.69349,0.69356,0.69338,0.69347,2665600000.0
2006-03-29 20:30:00,0.6935,0.69362,0.69339,0.69339,4922300020.0
2006-03-29 20:35:00,0.6934,0.69346,0.69334,0.69335,2529499988.0
2006-03-29 20:40:00,0.69335,0.69337,0.69325,0.69332,2199599997.0
2006-03-29 20:45:00,0.69336,0.69351,0.69326,0.69343,2266500012.0
2006-03-29 20:50:00,0.69344,0.6935,0.69331,0.69343,3701299991.0
2006-03-29 20:55:00,0.69346,0.69351,0.69337,0.69343,4681799993.0
2006-03-29 21:00:00,0.69347,0.69353,0.6933,0.69336,4165799995.0
2006-03-29 21:05:00,0.69337,0.69342,0.69317,0.69325,2061699975.0
2006-03-29 21:10:00,0.69325,0.69331,0.69317,0.69323,1417100012.0
2006-03-29 21:15:00,0.69322,0.69325,0.69315,0.69315,1448899994.0
2006-03-29 21:20:00,0.69317,0.69322,0.6931,0.6931,2628500010.0
2006-03-29 21:25:00,0.69312,0.69314,0.69303,0.69305,760300005.0
2006-03-29 21:30:00,0.693,0.69308,0.69298,0.69299,1907099999.0
2006-03-29 21:35:00,0.69302,0.69307,0.6929,0.69294,961400008.0
2006-03-29 21:40:00,0.69287,0.69297,0.69287,0.69291,947600006.0
2006-03-29 21:45:00,0.6929,0.69304,0.6929,0.69304,949200004.0
2006-03-29 21:50:00,0.69303,0.69311,0.69298,0.69303,955200001.0
2006-03-29 21:55:00,0.69305,0.69321,0.69304,0.69318,1231799994.0
2006-03-29 22:00:00,0.69315,0.69315,0.69304,0.69312,1798599991.0
2006-03-29 22:05:00,0.6931,0.6932,0.6931,0.6932,939200019.0
2006-03-29 22:10:00,0.69317,0.69321,0.69309,0.69314,899299996.0
2006-03-29 22:15:00,0.69316,0.69332,0.69315,0.69327,1577599994.0
2006-03-29 22:20:00,0.69329,0.69346,0.69323,0.69328,1670500006.0
2006-03-29 22:25:00,0.69325,0.69345,0.69325,0.6934,1388200001.0
2006-03-29 22:30:00,0.69341,0.69341,0.69333,0.69335,1150599995.0
2006-03-29 22:35:00,0.69337,0.69352,0.69337,0.69338,936599998.0
2006-03-29 22:40:00,0.69337,0.69349,0.69335,0.69346,1011699997.0
2006-03-29 22:45:00,0.69348,0.69354,0.69341,0.69346,852199993.0
2006-03-29 22:50:00,0.69351,0.69355,0.69342,0.69343,570599998.0
2006-03-29 22:55:00,0.69343,0.69349,0.69327,0.69327,951299991.0
2006-03-29 23:00:00,0.69315,0.69359,0.69315,0.69337,664999994.0
2006-03-29 23:05:00,0.69337,0.6934,0.69322,0.69329,636400002.0
2006-03-29 23:10:00,0.69328,0.69331,0.69315,0.69318,726800000.0
2006-03-29 23:15:00,0.69318,0.6934,0.69318,0.69334,767699998.0
2006-03-29 23:20:00,0.69332,0.69336,0.69318,0.69322,773500001.0
2006-03-29 23:25:00,0.69327,0.69328,0.69311,0.69311,434000001.0
2006-03-29 23:30:00,0.69312,0.69317,0.69306,0.69308,617200005.0
2006-03-29 23:35:00,0.69311,0.69318,0.69308,0.69312,539800001.0
2006-03-29 23:40:00,0.6931,0.69313,0.69298,0.69302,675800002.0
2006-03-29 23:45:00,0.69302,0.69356,0.69302,0.69356,370899998.0
2006-03-29 23:50:00,0.69353,0.69361,0.69341,0.69345,799900012.0
2006-03-29 23:55:00,0.69353,0.69362,0.69315,0.69341,783500004.0
2006-03-30 00:00:00,0.69337,0.69361,0.69311,0.69345,898999999.0
2006-03-30 00:05:00,0.69349,0.69365,0.69317,0.69339,762899999.0
2006-03-30 00:10:00,0.69338,0.69365,0.69291,0.6933,902899998.0
2006-03-30 00:15:00,0.69349,0.69368,0.69319,0.69359,873600004.0
2006-03-30 00:20:00,0.69347,0.6937,0.6931,0.69326,849200003.0
2006-03-30 00:25:00,0.69332,0.69363,0.69317,0.69339,915799996.0
2006-03-30 00:30:00,0.69342,0.69358,0.69322,0.69332,625300003.0
2006-03-30 00:35:00,0.69325,0.69335,0.69324,0.69333,542900005.0
2006-03-30 00:40:00,0.69334,0.69341,0.69318,0.6933,666600004.0
2006-03-30 00:45:00,0.69331,0.69332,0.69324,0.69325,582200000.0
2006-03-30 00:50:00,0.69327,0.69343,0.69317,0.69326,726599998.0
2006-03-30 00:55:00,0.6933,0.69332,0.69312,0.69312,561700006.0
2006-03-30 01:00:00,0.69312,0.69324,0.69312,0.69321,471000001.0
2006-03-30 01:05:00,0.69318,0.6932,0.69307,0.69318,696900005.0
2006-03-30 01:10:00,0.6932,0.69322,0.69308,0.69313,777999998.0
2006-03-30 01:15:00,0.69309,0.69317,0.69308,0.69315,531500003.0
2006-03-30 01:20:00,0.69314,0.69314,0.69307,0.69313,396800002.0
2006-03-30 01:25:00,0.69313,0.69313,0.69298,0.69303,462199995.0
2006-03-30 01:30:00,0.693,0.69314,0.693,0.69309,688800006.0
2006-03-30 01:35:00,0.69306,0.69312,0.69299,0.69307,660600000.0
2006-03-30 01:40:00,0.69305,0.69314,0.69305,0.69307,591800003.0
2006-03-30 01:45:00,0.6931,0.69319,0.69302,0.69308,735499995.0
2006-03-30 01:50:00,0.69307,0.69308,0.69294,0.69302,867600001.0
2006-03-30 01:55:00,0.69297,0.69307,0.69294,0.69301,651600002.0
2006-03-30 02:00:00,0.69301,0.6931,0.69293,0.69301,716299996.0
2006-03-30 02:05:00,0.693,0.69314,0.69294,0.69302,797799997.0
2006-03-30 02:10:00,0.69301,0.69307,0.69297,0.69298,346900000.0
2006-03-30 02:15:00,0.69297,0.69306,0.6929,0.69305,568499997.0
2006-03-30 02:20:00,0.69302,0.69314,0.69299,0.69312,375900001.0
2006-03-30 02:25:00,0.69315,0.69316,0.69293,0.6931,806399997.0
2006-03-30 02:30:00,0.69309,0.69315,0.69304,0.69309,531400010.0
2006-03-30 02:35:00,0.69307,0.69319,0.69305,0.6931,791700008.0
2006-03-30 02:40:00,0.69315,0.6932,0.69305,0.69315,522699997.0
2006-03-30 02:45:00,0.69311,0.69322,0.69308,0.69309,435899998.0
2006-03-30 02:50:00,0.69308,0.69324,0.69308,0.69318,789999994.0
2006-03-30 02:55:00,0.69315,0.69327,0.69315,0.69324,711000000.0
2006-03-30 03:00:00,0.69324,0.69335,0.69322,0.6933,762800001.0
2006-03-30 03:05:00,0.69333,0.69338,0.69319,0.6932,598800011.0
2006-03-30 03:10:00,0.69324,0.6933,0.69309,0.69311,727700000.0
2006-03-30 03:15:00,0.69311,0.69324,0.69309,0.69312,789600006.0
2006-03-30 03:20:00,0.69316,0.69329,0.6931,0.6931,659799991.0
2006-03-30 03:25:00,0.69312,0.69314,0.69268,0.69281,542500006.0
2006-03-30 03:30:00,0.69278,0.69299,0.69275,0.69288,707000002.0
2006-03-30 03:35:00,0.69291,0.69304,0.69288,0.69298,581099999.0
2006-03-30 03:40:00,0.69296,0.69303,0.69295,0.693,527399999.0
2006-03-30 03:45:00,0.69304,0.69308,0.69297,0.69298,607999999.0
2006-03-30 03:50:00,0.69294,0.69306,0.69292,0.693,336100005.0
2006-03-30 03:55:00,0.693,0.69318,0.69295,0.69314,485900004.0
2006-03-30 04:00:00,0.69313,0.69313,0.69297,0.69303,612600002.0
2006-03-30 04:05:00,0.69303,0.69318,0.69294,0.693,465600000.0
2006-03-30 04:10:00,0.693,0.69312,0.69293,0.6931,483200004.0
2006-03-30 04:15:00,0.69318,0.69322,0.69309,0.69312,234700000.0
2006-03-30 04:20:00,0.69313,0.69325,0.69313,0.69325,373200004.0
2006-03-30 04:25:00,0.69324,0.69327,0.69317,0.69324,574600006.0
2006-03-30 04:30:00,0.69322,0.6933,0.69319,0.69322,787800000.0
2006-03-30 04:35:00,0.69323,0.69327,0.69314,0.6932,670500002.0
2006-03-30 04:40:00,0.69323,0.69329,0.6931,0.69312,317500002.0
2006-03-30 04:45:00,0.69303,0.69323,0.69302,0.69313,581200002.0
2006-03-30 04:50:00,0.69315,0.69335,0.69307,0.69323,484400005.0
2006-03-30 04:55:00,0.69324,0.69328,0.69308,0.69313,499700002.0
2006-03-30 05:00:00,0.69313,0.69324,0.69307,0.69317,817500001.0
2006-03-30 05:05:00,0.69318,0.69332,0.69312,0.69332,694599992.0
2006-03-30 05:10:00,0.69324,0.69329,0.69315,0.69322,757100005.0
2006-03-30 05:15:00,0.69321,0.69329,0.69311,0.69318,571299996.0
2006-03-30 05:20:00,0.69324,0.69329,0.69315,0.69325,541600003.0
2006-03-30 05:25:00,0.69327,0.69327,0.69308,0.69317,476200001.0
2006-03-30 05:30:00,0.6932,0.69331,0.69314,0.69314,671800003.0
2006-03-30 05:35:00,0.69315,0.69335,0.69315,0.69329,358500002.0
2006-03-30 05:40:00,0.69333,0.69335,0.69324,0.69325,396099999.0
2006-03-30 05:45:00,0.69322,0.69329,0.69315,0.69319,749100004.0
2006-03-30 05:50:00,0.69318,0.69336,0.69314,0.69336,579099994.0
2006-03-30 05:55:00,0.69333,0.69339,0.69328,0.69333,495699998.0
2006-03-30 06:00:00,0.69331,0.69335,0.69327,0.69332,241000002.0
2006-03-30 06:05:00,0.69333,0.6934,0.69331,0.6934,468400003.0
2006-03-30 06:10:00,0.69342,0.69368,0.69341,0.69362,984899996.0
2006-03-30 06:15:00,0.6936,0.69375,0.69356,0.69367,639500000.0
2006-03-30 06:20:00,0.69361,0.69366,0.69341,0.69342,487200001.0
2006-03-30 06:25:00,0.69343,0.69343,0.69329,0.69335,743500000.0
2006-03-30 06:30:00,0.69334,0.69338,0.69329,0.69334,577600001.0
2006-03-30 06:35:00,0.69334,0.69356,0.69334,0.6935,569900001.0
2006-03-30 06:40:00,0.69349,0.6936,0.6934,0.69355,352699999.0
2006-03-30 06:45:00,0.69357,0.69358,0.6934,0.69343,576000002.0
2006-03-30 06:50:00,0.6934,0.69351,0.69337,0.69342,517400005.0
2006-03-30 06:55:00,0.69345,0.69349,0.69336,0.69337,971299992.0
2006-03-30 07:00:00,0.69332,0.69348,0.6933,0.69338,765899998.0
2006-03-30 07:05:00,0.69339,0.69356,0.69335,0.69356,805400000.0
2006-03-30 07:10:00,0.69356,0.69359,0.69338,0.69339,484900004.0
2006-03-30 07:15:00,0.6934,0.69346,0.69335,0.69338,468700004.0
2006-03-30 07:20:00,0.69338,0.69351,0.69335,0.69342,604299999.0
2006-03-30 07:25:00,0.69341,0.69347,0.69332,0.69346,629199994.0
2006-03-30 07:30:00,0.69344,0.69351,0.69329,0.69335,763699996.0
2006-03-30 07:35:00,0.69337,0.69344,0.69331,0.69333,641699993.0
2006-03-30 07:40:00,0.69333,0.69338,0.6931,0.69321,624700001.0
2006-03-30 07:45:00,0.69319,0.69333,0.69319,0.69325,519400003.0
2006-03-30 07:50:00,0.69326,0.69327,0.69315,0.69322,550200003.0
2006-03-30 07:55:00,0.69325,0.69343,0.6932,0.69343,411100007.0
2006-03-30 08:00:00,0.69335,0.69335,0.69298,0.69303,454699996.0
2006-03-30 08:05:00,0.69296,0.69303,0.69284,0.69302,882499997.0
2006-03-30 08:10:00,0.69302,0.69325,0.69301,0.69325,583799999.0
2006-03-30 08:15:00,0.69324,0.69325,0.69312,0.69319,540799998.0
2006-03-30 08:20:00,0.69314,0.69319,0.69302,0.6931,508899999.0
2006-03-30 08:25:00,0.69307,0.69348,0.69307,0.69337,637199993.0
2006-03-30 08:30:00,0.6934,0.69352,0.6933,0.69335,576600001.0
2006-03-30 08:35:00,0.69335,0.6936,0.69335,0.69351,461200002.0
2006-03-30 08:40:00,0.69343,0.69364,0.69343,0.69355,617700001.0
2006-03-30 08:45:00,0.69348,0.69359,0.69336,0.69356,780300006.0
2006-03-30 08:50:00,0.69357,0.69363,0.69344,0.6935,883100003.0
2006-03-30 08:55:00,0.69349,0.69358,0.69344,0.69345,406700007.0
2006-03-30 09:00:00,0.69343,0.69363,0.69339,0.69345,958499998.0
2006-03-30 09:05:00,0.69343,0.69355,0.69334,0.69334,761500008.0
2006-03-30 09:10:00,0.69336,0.69358,0.69336,0.6935,660500012.0
2006-03-30 09:15:00,0.69353,0.69358,0.69345,0.69355,414600006.0
2006-03-30 09:20:00,0.69355,0.69364,0.69354,0.69362,600499991.0
2006-03-30 09:25:00,0.69363,0.69376,0.69355,0.69376,524000002.0
2006-03-30 09:30:00,0.69373,0.69379,0.69364,0.69372,670800002.0
2006-03-30 09:35:00,0.69379,0.69379,0.69363,0.69372,656400003.0
2006-03-30 09:40:00,0.69373,0.69383,0.69363,0.69367,798800004.0
2006-03-30 09:45:00,0.6937,0.69375,0.69363,0.69368,461099998.0
2006-03-30 09:50:00,0.69371,0.69418,0.69367,0.69412,853199993.0
2006-03-30 09:55:00,0.69403,0.6941,0.69398,0.69405,645600000.0
2006-03-30 10:00:00,0.69405,0.69422,0.69402,0.69419,762599993.0
2006-03-30 10:05:00,0.69413,0.69421,0.69411,0.69421,758200003.0
2006-03-30 10:10:00,0.69424,0.69434,0.69412,0.69428,631400008.0
2006-03-30 10:15:00,0.69429,0.6943,0.6942,0.69429,617100004.0
2006-03-30 10:20:00,0.69432,0.69438,0.69421,0.69424,653200008.0
2006-03-30 10:25:00,0.69429,0.69433,0.69413,0.69413,889399995.0
2006-03-30 10:30:00,0.69414,0.69424,0.69414,0.69423,583099994.0
2006-03-30 10:35:00,0.69424,0.69433,0.69414,0.69417,798700004.0
2006-03-30 10:40:00,0.69417,0.69435,0.69413,0.69424,536800003.0
2006-03-30 10:45:00,0.69425,0.69426,0.69409,0.69426,777499998.0
2006-03-30 10:50:00,0.69424,0.69424,0.69379,0.69379,865800009.0
2006-03-30 10:55:00,0.69377,0.69385,0.6936,0.69381,662399994.0
2006-03-30 11:00:00,0.69386,0.69386,0.69368,0.69378,528499995.0
2006-03-30 11:05:00,0.69376,0.69383,0.69369,0.69375,728499997.0
2006-03-30 11:10:00,0.69373,0.69386,0.69372,0.69382,719900001.0
2006-03-30 11:15:00,0.69389,0.69398,0.69382,0.69396,918899997.0
2006-03-30 11:20:00,0.69394,0.69426,0.69394,0.6942,672899998.0
2006-03-30 11:25:00,0.69418,0.69423,0.69412,0.69422,655399999.0
2006-03-30 11:30:00,0.69429,0.69429,0.69413,0.69419,851300011.0
2006-03-30 11:35:00,0.69423,0.69425,0.69411,0.69421,496400004.0
2006-03-30 11:40:00,0.69425,0.69429,0.69413,0.6942,486300000.0
2006-03-30 11:45:00,0.69418,0.69434,0.69417,0.69434,661499998.0
2006-03-30 11:50:00,0.69424,0.69434,0.69421,0.69428,648299999.0
2006-03-30 11:55:00,0.69436,0.69443,0.6943,0.69441,729299997.0
2006-03-30 12:00:00,0.69438,0.69456,0.69438,0.6944,967199999.0
2006-03-30 12:05:00,0.69437,0.69442,0.69427,0.69427,710900003.0
2006-03-30 12:10:00,0.69428,0.69437,0.69424,0.69435,623999994.0
2006-03-30 12:15:00,0.69432,0.69433,0.69415,0.69415,655600002.0
2006-03-30 12:20:00,0.69416,0.6943,0.69415,0.69425,738200004.0
2006-03-30 12:25:00,0.69423,0.69423,0.69408,0.69408,738400007.0
2006-03-30 12:30:00,0.69401,0.69419,0.69401,0.69418,812599998.0
2006-03-30 12:35:00,0.69411,0.69414,0.69386,0.69399,526100009.0
2006-03-30 12:40:00,0.69392,0.69399,0.69378,0.69378,742599996.0
2006-03-30 12:45:00,0.69381,0.69397,0.6938,0.69387,581600002.0
2006-03-30 12:50:00,0.69389,0.69405,0.69389,0.694,914599996.0
2006-03-30 12:55:00,0.69402,0.69413,0.69398,0.69408,523400002.0
2006-03-30 13:00:00,0.69415,0.69427,0.69414,0.69425,536999998.0
2006-03-30 13:05:00,0.69428,0.69428,0.6941,0.69422,594399998.0
2006-03-30 13:10:00,0.69417,0.69423,0.69412,0.6942,554300004.0
2006-03-30 13:15:00,0.69413,0.6942,0.69393,0.69412,753000000.0
2006-03-30 13:20:00,0.69415,0.69435,0.6941,0.69434,817400001.0
2006-03-30 13:25:00,0.69429,0.69437,0.69417,0.69418,483800005.0
2006-03-30 13:30:00,0.69421,0.69442,0.69418,0.69438,535800000.0
2006-03-30 13:35:00,0.69432,0.69454,0.69428,0.69439,586000001.0
2006-03-30 13:40:00,0.69439,0.69451,0.69429,0.69438,646399993.0
2006-03-30 13:45:00,0.69438,0.69446,0.69411,0.69441,916599994.0
2006-03-30 13:50:00,0.69432,0.69451,0.69431,0.69433,988599991.0
2006-03-30 13:55:00,0.69433,0.69449,0.69429,0.69446,612199994.0
2006-03-30 14:00:00,0.69442,0.6945,0.69431,0.69444,780699996.0
2006-03-30 14:05:00,0.69444,0.69459,0.69429,0.69447,1057399989.0
2006-03-30 14:10:00,0.69447,0.69449,0.69422,0.69442,650400002.0
2006-03-30 14:15:00,0.69445,0.69455,0.69434,0.69439,819999997.0
2006-03-30 14:20:00,0.69438,0.69448,0.69435,0.6944,862499996.0
2006-03-30 14:25:00,0.69439,0.69447,0.69433,0.69434,902700010.0
2006-03-30 14:30:00,0.69434,0.6944,0.69422,0.69431,743499987.0
2006-03-30 14:35:00,0.69432,0.6946,0.69432,0.69457,798399994.0
2006-03-30 14:40:00,0.69459,0.69463,0.69448,0.69458,767100000.0
2006-03-30 14:45:00,0.69459,0.6946,0.69449,0.69455,697299992.0
2006-03-30 14:50:00,0.69458,0.6946,0.69441,0.69441,674600006.0
2006-03-30 14:55:00,0.6944,0.69452,0.69433,0.69452,722400001.0
2006-03-30 15:00:00,0.69452,0.6946,0.69447,0.69452,959500001.0
2006-03-30 15:05:00,0.69449,0.69456,0.69445,0.69449,905499990.0
2006-03-30 15:10:00,0.69454,0.6946,0.69447,0.6945,707800004.0
2006-03-30 15:15:00,0.69452,0.69468,0.69449,0.69468,771499991.0
2006-03-30 15:20:00,0.69476,0.6948,0.69454,0.69468,429600003.0
2006-03-30 15:25:00,0.69464,0.6947,0.69457,0.69458,915800005.0
2006-03-30 15:30:00,0.69406,0.69484,0.69344,0.69475,684000000.0
2006-03-30 15:35:00,0.69482,0.6949,0.69468,0.69476,755100000.0
2006-03-30 15:40:00,0.69478,0.69478,0.69437,0.69437,889899999.0
2006-03-30 15:45:00,0.69432,0.69436,0.69414,0.69415,798000003.0
2006-03-30 15:50:00,0.69419,0.6942,0.69385,0.69402,666699995.0
2006-03-30 15:55:00,0.69406,0.69443,0.694,0.69443,701600000.0
2006-03-30 16:00:00,0.69438,0.69449,0.69424,0.69425,676300008.0
2006-03-30 16:05:00,0.69418,0.6944,0.69415,0.69437,664400004.0
2006-03-30 16:10:00,0.69439,0.69457,0.69439,0.69451,506599997.0
2006-03-30 16:15:00,0.69454,0.69468,0.6944,0.6946,1125999997.0
2006-03-30 16:20:00,0.69462,0.69464,0.69441,0.69457,777100001.0
2006-03-30 16:25:00,0.69458,0.69471,0.69453,0.69466,767099999.0
2006-03-30 16:30:00,0.69475,0.69536,0.69475,0.69505,576900000.0
2006-03-30 16:35:00,0.69508,0.6954,0.69479,0.69524,584100001.0
2006-03-30 16:40:00,0.69524,0.69544,0.69514,0.69538,901900007.0
2006-03-30 16:45:00,0.69544,0.69569,0.69535,0.69559,986799996.0
2006-03-30 16:50:00,0.69562,0.69566,0.69545,0.6956,611299999.0
2006-03-30 16:55:00,0.69568,0.69572,0.69531,0.69549,706400005.0
2006-03-30 17:00:00,0.69541,0.69558,0.69521,0.69544,772700009.0
2006-03-30 17:05:00,0.69544,0.69574,0.69544,0.69551,642199991.0
2006-03-30 17:10:00,0.69556,0.69568,0.69548,0.69559,1009700007.0
2006-03-30 17:15:00,0.69557,0.6957,0.69546,0.69557,690800002.0
2006-03-30 17:20:00,0.69561,0.69567,0.6954,0.69549,891700001.0
2006-03-30 17:25:00,0.69547,0.69557,0.69536,0.69545,765399998.0
2006-03-30 17:30:00,0.69543,0.69543,0.69504,0.69509,534099998.0
2006-03-30 17:35:00,0.69509,0.69515,0.69498,0.69509,868799995.0
2006-03-30 17:40:00,0.69507,0.69515,0.69503,0.69515,809599998.0
2006-03-30 17:45:00,0.69513,0.69523,0.69504,0.69523,562299993.0
2006-03-30 17:50:00,0.69512,0.69519,0.69478,0.69488,736899999.0
2006-03-30 17:55:00,0.69481,0.69489,0.6947,0.69473,756900001.0
2006-03-30 18:00:00,0.6947,0.69492,0.69464,0.69486,5019500009.0
2006-03-30 18:05:00,0.69485,0.69491,0.6946,0.69491,6396300005.0
2006-03-30 18:10:00,0.69496,0.69527,0.69489,0.6952,5569099995.0
2006-03-30 18:15:00,0.69523,0.69534,0.69504,0.69513,5153199997.0
2006-03-30 18:20:00,0.69515,0.69545,0.6951,0.69538,5503799977.0
2006-03-30 18:25:00,0.69538,0.69561,0.69537,0.69558,4001600006.0
2006-03-30 18:30:00,0.6956,0.69563,0.69541,0.69548,3951500030.0
2006-03-30 18:35:00,0.69548,0.69557,0.69539,0.69553,1788699995.0
2006-03-30 18:40:00,0.69555,0.69564,0.6955,0.69552,2519999997.0
2006-03-30 18:45:00,0.69555,0.69569,0.69525,0.69533,1325300005.0
2006-03-30 18:50:00,0.69532,0.6954,0.69511,0.6952,1848200007.0
2006-03-30 18:55:00,0.69517,0.69523,0.69512,0.69517,3036499999.0
2006-03-30 19:00:00,0.69515,0.69522,0.69513,0.69516,2027800003.0
2006-03-30 19:05:00,0.69512,0.69526,0.69509,0.69523,2777700007.0
2006-03-30 19:10:00,0.69523,0.69532,0.69511,0.69513,1301299997.0
2006-03-30 19:15:00,0.69515,0.69522,0.6951,0.6952,1871000003.0
2006-03-30 19:20:00,0.69517,0.69531,0.69517,0.69525,1199400005.0
2006-03-30 19:25:00,0.69521,0.69522,0.69506,0.69508,2547100007.0
2006-03-30 19:30:00,0.69503,0.69516,0.69497,0.695,2507400004.0
2006-03-30 19:35:00,0.69497,0.69513,0.69485,0.69501,2744799992.0
2006-03-30 19:40:00,0.69497,0.69509,0.69493,0.69493,2060899993.0
2006-03-30 19:45:00,0.69494,0.69512,0.69483,0.69509,995599997.0
2006-03-30 19:50:00,0.6951,0.69519,0.69503,0.69507,1179400004.0
2006-03-30 19:55:00,0.69506,0.69511,0.69495,0.69497,1577199997.0
2006-03-30 20:00:00,0.69504,0.69517,0.69502,0.69515,962600010.0
2006-03-30 20:05:00,0.69514,0.69529,0.69512,0.69515,1230400003.0
2006-03-30 20:10:00,0.69514,0.69522,0.69508,0.69517,2369999997.0
2006-03-30 20:15:00,0.6952,0.69527,0.69512,0.69525,2259799998.0
2006-03-30 20:20:00,0.69528,0.69545,0.69525,0.69536,1450900002.0
2006-03-30 20:25:00,0.69535,0.69547,0.69532,0.69537,2871300022.0
2006-03-30 20:30:00,0.69538,0.69551,0.69536,0.69542,4989500002.0
2006-03-30 20:35:00,0.69547,0.69552,0.69524,0.69545,2334699994.0
2006-03-30 20:40:00,0.69545,0.69558,0.69539,0.69547,2602299988.0
2006-03-30 20:45:00,0.69549,0.69556,0.69541,0.69555,2514099991.0
2006-03-30 20:50:00,0.69555,0.69556,0.69542,0.6955,3951199995.0
2006-03-30 20:55:00,0.69552,0.69555,0.69535,0.6954,4770199994.0
2006-03-30 21:00:00,0.69543,0.69548,0.69525,0.69535,4415099998.0
2006-03-30 21:05:00,0.69534,0.6956,0.69534,0.69558,2133999980.0
2006-03-30 21:10:00,0.6956,0.69568,0.6955,0.69563,1472599983.0
2006-03-30 21:15:00,0.69564,0.69564,0.6954,0.6954,1595599993.0
2006-03-30 21:20:00,0.69545,0.6957,0.69536,0.6957,2627699993.0
2006-03-30 21:25:00,0.6957,0.69585,0.69561,0.69576,641499995.0
2006-03-30 21:30:00,0.6957,0.69574,0.69563,0.69569,1987399998.0
2006-03-30 21:35:00,0.6957,0.69573,0.69563,0.69569,1191699991.0
2006-03-30 21:40:00,0.69562,0.69574,0.6956,0.69565,1322799995.0
2006-03-30 21:45:00,0.69563,0.69571,0.69552,0.69555,1061900000.0
2006-03-30 21:50:00,0.69552,0.69569,0.69551,0.69563,969399998.0
2006-03-30 21:55:00,0.69563,0.69574,0.69562,0.69574,1253600003.0
2006-03-30 22:00:00,0.69574,0.69581,0.69566,0.69573,1925999991.0
2006-03-30 22:05:00,0.69567,0.6958,0.69567,0.69575,883699999.0
2006-03-30 22:10:00,0.69571,0.69578,0.69567,0.69575,999799997.0
2006-03-30 22:15:00,0.69576,0.69583,0.69569,0.69572,1581700002.0
2006-03-30 22:20:00,0.69573,0.69579,0.69567,0.69572,1650900001.0
2006-03-30 22:25:00,0.6957,0.69603,0.6957,0.69598,1216099996.0
2006-03-30 22:30:00,0.69602,0.69634,0.69601,0.6963,1172599987.0
2006-03-30 22:35:00,0.69628,0.69639,0.69615,0.69617,1030700003.0
2006-03-30 22:40:00,0.69615,0.69619,0.69606,0.69607,1105499999.0
2006-03-30 22:45:00,0.69611,0.69622,0.69602,0.69609,982899996.0
2006-03-30 22:50:00,0.69617,0.69622,0.6961,0.69613,502699998.0
2006-03-30 22:55:00,0.69613,0.69625,0.69607,0.69607,1141899999.0
2006-03-30 23:00:00,0.69594,0.69637,0.69594,0.69629,707700003.0
2006-03-30 23:05:00,0.69622,0.69641,0.69622,0.69636,675900002.0
2006-03-30 23:10:00,0.69632,0.69646,0.69629,0.69638,746699999.0
2006-03-30 23:15:00,0.69638,0.69646,0.69637,0.69638,508399998.0
2006-03-30 23:20:00,0.69638,0.69643,0.69633,0.69633,409600006.0
2006-03-30 23:25:00,0.6963,0.69646,0.6963,0.6964,539700002.0
2006-03-30 23:30:00,0.69641,0.69644,0.69631,0.69633,449199999.0
2006-03-30 23:35:00,0.69635,0.69643,0.6963,0.6964,585399997.0
2006-03-30 23:40:00,0.69642,0.69655,0.69641,0.69647,491999999.0
2006-03-30 23:45:00,0.69647,0.6965,0.69638,0.69643,296700000.0
2006-03-30 23:50:00,0.69642,0.69642,0.69621,0.69628,638799996.0
2006-03-30 23:55:00,0.69632,0.69651,0.69599,0.69638,927299996.0
2006-03-31 00:00:00,0.69632,0.69637,0.6963,0.69635,543399999.0
2006-03-31 00:05:00,0.69662,0.69682,0.69648,0.69665,1026900003.0
2006-03-31 00:10:00,0.69662,0.69681,0.69644,0.6967,590599997.0
2006-03-31 00:15:00,0.69668,0.69672,0.69637,0.69661,592900002.0
2006-03-31 00:20:00,0.69657,0.69673,0.69631,0.69637,805499991.0
2006-03-31 00:25:00,0.69647,0.69657,0.69626,0.69631,696000001.0
2006-03-31 00:30:00,0.6965,0.69656,0.69616,0.69638,746999995.0
2006-03-31 00:35:00,0.69624,0.69625,0.6959,0.69625,329200008.0
2006-03-31 00:40:00,0.69622,0.69636,0.69612,0.69628,684900004.0
2006-03-31 00:45:00,0.69624,0.69634,0.69622,0.69624,485699997.0
2006-03-31 00:50:00,0.6963,0.6963,0.69618,0.6962,483600002.0
2006-03-31 00:55:00,0.69624,0.6963,0.69619,0.69625,378900002.0
2006-03-31 01:00:00,0.69622,0.69632,0.69617,0.6963,630699997.0
2006-03-31 01:05:00,0.69629,0.69632,0.69616,0.69625,782000000.0
2006-03-31 01:10:00,0.69623,0.69623,0.69597,0.6961,815899998.0
2006-03-31 01:15:00,0.69611,0.69621,0.69598,0.69608,611199992.0
2006-03-31 01:20:00,0.69607,0.69621,0.69605,0.69612,556600000.0
2006-03-31 01:25:00,0.69608,0.69616,0.69598,0.69615,590499994.0
2006-03-31 01:30:00,0.69614,0.69623,0.69609,0.69617,450399996.0
2006-03-31 01:35:00,0.69619,0.69653,0.69606,0.69653,689100000.0
2006-03-31 01:40:00,0.69653,0.6966,0.69635,0.69647,709199998.0
2006-03-31 01:45:00,0.6965,0.69653,0.69631,0.69632,724799997.0
2006-03-31 01:50:00,0.6963,0.69638,0.69625,0.69632,525600001.0
2006-03-31 01:55:00,0.69633,0.69652,0.69631,0.69631,605600000.0
2006-03-31 02:00:00,0.69622,0.69633,0.69618,0.69629,661000007.0
2006-03-31 02:05:00,0.6963,0.69635,0.6962,0.69628,768399998.0
2006-03-31 02:10:00,0.69628,0.69636,0.69621,0.69635,334900003.0
2006-03-31 02:15:00,0.69632,0.69665,0.69632,0.69651,746399993.0
2006-03-31 02:20:00,0.69645,0.69665,0.69645,0.69663,640800002.0
2006-03-31 02:25:00,0.69665,0.69672,0.69652,0.6966,606599999.0
2006-03-31 02:30:00,0.69658,0.69668,0.69655,0.69657,546100011.0
2006-03-31 02:35:00,0.69653,0.69661,0.69645,0.69658,661299996.0
2006-03-31 02:40:00,0.69663,0.69665,0.69649,0.69649,677999997.0
2006-03-31 02:45:00,0.69647,0.6966,0.69646,0.69656,371599998.0
2006-03-31 02:50:00,0.69656,0.69656,0.69602,0.69605,627900002.0
2006-03-31 02:55:00,0.69597,0.69664,0.69594,0.69652,779699990.0
2006-03-31 03:00:00,0.69648,0.69661,0.69641,0.69653,778700002.0
2006-03-31 03:05:00,0.69652,0.69668,0.69648,0.6966,699999993.0
2006-03-31 03:10:00,0.69668,0.69683,0.69663,0.69668,639199990.0
2006-03-31 03:15:00,0.69674,0.69685,0.69671,0.6968,473399997.0
2006-03-31 03:20:00,0.6968,0.6968,0.69663,0.69666,524999998.0
2006-03-31 03:25:00,0.69675,0.69679,0.69665,0.6967,561499994.0
2006-03-31 03:30:00,0.69669,0.69684,0.69667,0.69671,664300002.0
2006-03-31 03:35:00,0.69669,0.69673,0.69654,0.69665,829700001.0
2006-03-31 03:40:00,0.69668,0.6968,0.69664,0.69664,678900002.0
2006-03-31 03:45:00,0.69665,0.69675,0.6966,0.69667,750600001.0
2006-03-31 03:50:00,0.69663,0.69669,0.69661,0.69665,405300004.0
2006-03-31 03:55:00,0.69663,0.6967,0.69657,0.69663,428500000.0
2006-03-31 04:00:00,0.6967,0.69676,0.69665,0.69676,413100005.0
2006-03-31 04:05:00,0.69678,0.69681,0.6967,0.69676,500099994.0
2006-03-31 04:10:00,0.6968,0.6968,0.69669,0.69669,548999998.0
2006-03-31 04:15:00,0.69673,0.69677,0.69667,0.69668,542200006.0
2006-03-31 04:20:00,0.69665,0.69678,0.69662,0.69668,499699993.0
2006-03-31 04:25:00,0.69671,0.69676,0.69663,0.69668,313099999.0
2006-03-31 04:30:00,0.69668,0.69673,0.69665,0.69668,536400001.0
2006-03-31 04:35:00,0.6967,0.69672,0.69662,0.69665,486999995.0
2006-03-31 04:40:00,0.6967,0.69677,0.69664,0.69672,630599998.0
2006-03-31 04:45:00,0.69663,0.69669,0.69657,0.69669,497800004.0
2006-03-31 04:50:00,0.69668,0.69673,0.69663,0.6967,565500007.0
2006-03-31 04:55:00,0.69667,0.69673,0.69665,0.69668,421300001.0
2006-03-31 05:00:00,0.69665,0.69676,0.69665,0.69673,783999989.0
2006-03-31 05:05:00,0.69677,0.69677,0.69665,0.69673,340500002.0
2006-03-31 05:10:00,0.6967,0.69673,0.69663,0.69667,548600001.0
2006-03-31 05:15:00,0.69668,0.69673,0.69662,0.69666,624699991.0
2006-03-31 05:20:00,0.69668,0.6967,0.69663,0.69664,284700001.0
2006-03-31 05:25:00,0.69669,0.69672,0.6966,0.69664,418100001.0
2006-03-31 05:30:00,0.69664,0.69673,0.69663,0.69667,570600000.0
2006-03-31 05:35:00,0.69669,0.69669,0.6966,0.69662,198700001.0
2006-03-31 05:40:00,0.69667,0.69667,0.69656,0.69656,456899989.0
2006-03-31 05:45:00,0.69653,0.69666,0.69647,0.69656,663600001.0
2006-03-31 05:50:00,0.6966,0.69667,0.69657,0.69665,487100002.0
2006-03-31 05:55:00,0.69665,0.69667,0.69662,0.69663,273399998.0
2006-03-31 06:00:00,0.69663,0.69665,0.69659,0.69664,298400001.0
2006-03-31 06:05:00,0.69663,0.69665,0.69655,0.69659,519000002.0
2006-03-31 06:10:00,0.69656,0.69658,0.69636,0.69655,744999999.0
2006-03-31 06:15:00,0.69652,0.69658,0.6965,0.69657,473499999.0
2006-03-31 06:20:00,0.6965,0.69651,0.6964,0.69642,626499999.0
2006-03-31 06:25:00,0.6964,0.69645,0.69628,0.6963,497699999.0
2006-03-31 06:30:00,0.69631,0.69641,0.69627,0.69635,448199998.0
2006-03-31 06:35:00,0.69637,0.69646,0.69635,0.69635,341400003.0
2006-03-31 06:40:00,0.6964,0.69642,0.6963,0.69634,254600002.0
2006-03-31 06:45:00,0.69639,0.69646,0.69627,0.69645,601499997.0
2006-03-31 06:50:00,0.69642,0.69648,0.69632,0.69632,340300001.0
2006-03-31 06:55:00,0.69635,0.6964,0.6963,0.69637,404400000.0
2006-03-31 07:00:00,0.69635,0.69646,0.69632,0.69646,529699997.0
2006-03-31 07:05:00,0.69642,0.6966,0.69642,0.69655,643899995.0
2006-03-31 07:10:00,0.69652,0.69662,0.69648,0.69652,523499996.0
2006-03-31 07:15:00,0.69655,0.6966,0.69652,0.69653,767399994.0
2006-03-31 07:20:00,0.69651,0.69651,0.69628,0.69632,803000005.0
2006-03-31 07:25:00,0.69627,0.69632,0.69622,0.69632,349099996.0
2006-03-31 07:30:00,0.6963,0.69635,0.69622,0.6963,662099999.0
2006-03-31 07:35:00,0.6963,0.6963,0.69622,0.69627,851900000.0
2006-03-31 07:40:00,0.6963,0.6963,0.69608,0.69616,605000004.0
2006-03-31 07:45:00,0.69612,0.69623,0.69607,0.6962,842900002.0
2006-03-31 07:50:00,0.69616,0.69619,0.69607,0.69607,361099999.0
2006-03-31 07:55:00,0.69613,0.69632,0.69611,0.6962,598500001.0
2006-03-31 08:00:00,0.69615,0.69635,0.69614,0.6963,825900008.0
2006-03-31 08:05:00,0.69626,0.69627,0.69617,0.69623,360999996.0
2006-03-31 08:10:00,0.69626,0.69628,0.69592,0.69625,399999996.0
2006-03-31 08:15:00,0.69625,0.69651,0.69621,0.69645,592199996.0
2006-03-31 08:20:00,0.69647,0.69673,0.69635,0.69673,612000008.0
2006-03-31 08:25:00,0.69671,0.69679,0.69647,0.69647,730100000.0
2006-03-31 08:30:00,0.69644,0.69653,0.6963,0.69638,728000005.0
2006-03-31 08:35:00,0.69634,0.69635,0.69617,0.6963,522000003.0
2006-03-31 08:40:00,0.69625,0.69633,0.69621,0.69632,602300004.0
2006-03-31 08:45:00,0.69631,0.69636,0.69623,0.69627,784800010.0
2006-03-31 08:50:00,0.69624,0.69643,0.69624,0.69637,966600003.0
2006-03-31 08:55:00,0.69636,0.69644,0.69632,0.69637,639000005.0
2006-03-31 09:00:00,0.69637,0.69644,0.69628,0.69642,711599999.0
2006-03-31 09:05:00,0.6965,0.69652,0.69631,0.69634,869700004.0
2006-03-31 09:10:00,0.69634,0.69664,0.69632,0.69664,896399989.0
2006-03-31 09:15:00,0.69673,0.69686,0.69659,0.69665,607899998.0
2006-03-31 09:20:00,0.69661,0.69666,0.69642,0.69653,738399996.0
2006-03-31 09:25:00,0.69655,0.6966,0.69646,0.69656,634199998.0
2006-03-31 09:30:00,0.69661,0.69663,0.69646,0.69655,897899992.0
2006-03-31 09:35:00,0.69659,0.69659,0.69643,0.69647,739499993.0
2006-03-31 09:40:00,0.69648,0.69653,0.69631,0.69644,654899996.0
2006-03-31 09:45:00,0.69648,0.69649,0.69638,0.69646,834800003.0
2006-03-31 09:50:00,0.69651,0.69666,0.69647,0.69658,638300005.0
2006-03-31 09:55:00,0.69657,0.69676,0.69655,0.69673,827000002.0
2006-03-31 10:00:00,0.69672,0.6969,0.69658,0.69685,759399999.0
2006-03-31 10:05:00,0.69679,0.69693,0.69677,0.69688,915700004.0
2006-03-31 10:10:00,0.69688,0.69696,0.6968,0.69694,496599999.0
2006-03-31 10:15:00,0.69707,0.69734,0.69699,0.69732,761400001.0
2006-03-31 10:20:00,0.69731,0.69751,0.69725,0.69732,551200000.0
2006-03-31 10:25:00,0.69725,0.69734,0.69707,0.69709,920600002.0
2006-03-31 10:30:00,0.69709,0.69717,0.69702,0.69706,538899999.0
2006-03-31 10:35:00,0.69705,0.69707,0.69693,0.697,583299995.0
2006-03-31 10:40:00,0.69701,0.69705,0.69691,0.697,870199997.0
2006-03-31 10:45:00,0.69699,0.69699,0.69677,0.69681,470400001.0
2006-03-31 10:50:00,0.69672,0.69672,0.6965,0.6965,617500007.0
2006-03-31 10:55:00,0.6965,0.69655,0.6964,0.69645,796899994.0
2006-03-31 11:00:00,0.69639,0.69661,0.69639,0.69661,828199991.0
2006-03-31 11:05:00,0.69659,0.69664,0.69645,0.6965,663800009.0
2006-03-31 11:10:00,0.69649,0.69651,0.69641,0.69646,749499998.0
2006-03-31 11:15:00,0.69652,0.69695,0.69636,0.6969,832500013.0
2006-03-31 11:20:00,0.69687,0.69691,0.69666,0.69677,640199994.0
2006-03-31 11:25:00,0.69674,0.6968,0.69656,0.69677,1064599991.0
2006-03-31 11:30:00,0.69692,0.69738,0.69692,0.69723,831200002.0
2006-03-31 11:35:00,0.69722,0.69722,0.69685,0.69691,848899987.0
2006-03-31 11:40:00,0.69694,0.69705,0.69678,0.69705,556699998.0
2006-03-31 11:45:00,0.69705,0.69714,0.69691,0.69703,827000000.0
2006-03-31 11:50:00,0.6969,0.69697,0.69671,0.69697,692199989.0
2006-03-31 11:55:00,0.69704,0.69708,0.69693,0.69703,786300000.0
2006-03-31 12:00:00,0.69695,0.69724,0.69678,0.69683,715600001.0
2006-03-31 12:05:00,0.69684,0.69688,0.69641,0.69642,649399995.0
2006-03-31 12:10:00,0.69646,0.69653,0.6963,0.6964,621899996.0
2006-03-31 12:15:00,0.69633,0.69643,0.69615,0.69622,699399992.0
2006-03-31 12:20:00,0.69631,0.69674,0.69631,0.69655,1052799997.0
2006-03-31 12:25:00,0.69657,0.69669,0.69657,0.69665,803100006.0
2006-03-31 12:30:00,0.6966,0.69663,0.69651,0.69657,657200000.0
2006-03-31 12:35:00,0.69661,0.69704,0.69652,0.69703,681899993.0
2006-03-31 12:40:00,0.69695,0.697,0.69686,0.69696,665500003.0
2006-03-31 12:45:00,0.69701,0.69712,0.69685,0.69693,655300004.0
2006-03-31 12:50:00,0.69697,0.69707,0.6969,0.69701,665000001.0
2006-03-31 12:55:00,0.69696,0.69698,0.69686,0.6969,660900003.0
2006-03-31 13:00:00,0.69698,0.69718,0.69698,0.69711,849500001.0
2006-03-31 13:05:00,0.69709,0.69719,0.697,0.69715,671500002.0
2006-03-31 13:10:00,0.69704,0.69707,0.69673,0.69679,710799999.0
2006-03-31 13:15:00,0.69665,0.69672,0.69626,0.69643,872499998.0
2006-03-31 13:20:00,0.69635,0.69654,0.69635,0.69639,820900002.0
2006-03-31 13:25:00,0.69638,0.69667,0.69638,0.69645,898299994.0
2006-03-31 13:30:00,0.69647,0.69665,0.69642,0.69664,521399992.0
2006-03-31 13:35:00,0.69669,0.69672,0.69638,0.69645,770300001.0
2006-03-31 13:40:00,0.69646,0.69657,0.69646,0.69653,784500009.0
2006-03-31 13:45:00,0.69655,0.69697,0.69655,0.69693,623799995.0
2006-03-31 13:50:00,0.69689,0.69711,0.69688,0.69698,850400002.0
2006-03-31 13:55:00,0.69696,0.69712,0.69689,0.69705,429199996.0
2006-03-31 14:00:00,0.69702,0.69702,0.69678,0.6968,841099996.0
2006-03-31 14:05:00,0.69674,0.69686,0.69655,0.69674,819699991.0
2006-03-31 14:10:00,0.69675,0.6968,0.69625,0.69638,623699995.0
2006-03-31 14:15:00,0.69635,0.69656,0.69632,0.69643,517999994.0
2006-03-31 14:20:00,0.69637,0.69644,0.6963,0.6964,629799999.0
2006-03-31 14:25:00,0.69642,0.69673,0.69642,0.69664,890100006.0
2006-03-31 14:30:00,0.69667,0.69696,0.69667,0.69692,689800002.0
2006-03-31 14:35:00,0.6969,0.69699,0.69683,0.69692,932100000.0
2006-03-31 14:40:00,0.69696,0.69725,0.69694,0.69703,426000002.0
2006-03-31 14:45:00,0.69705,0.69709,0.69675,0.6968,669900010.0
2006-03-31 14:50:00,0.69679,0.69687,0.69674,0.69681,839300004.0
2006-03-31 14:55:00,0.69683,0.69688,0.69673,0.69677,818599997.0
2006-03-31 15:00:00,0.69675,0.69677,0.69646,0.69658,692900005.0
2006-03-31 15:05:00,0.69654,0.69654,0.69605,0.69605,625000003.0
2006-03-31 15:10:00,0.69609,0.69625,0.69606,0.69617,725299997.0
2006-03-31 15:15:00,0.69623,0.69623,0.69604,0.69614,627300000.0
2006-03-31 15:20:00,0.69621,0.69642,0.69615,0.69629,417900000.0
2006-03-31 15:25:00,0.69622,0.69635,0.69598,0.69598,689599996.0
2006-03-31 15:30:00,0.69598,0.69683,0.69598,0.69671,686799998.0
2006-03-31 15:35:00,0.69677,0.69689,0.69669,0.69681,923199998.0
2006-03-31 15:40:00,0.69681,0.69691,0.69662,0.69685,736200000.0
2006-03-31 15:45:00,0.69687,0.69689,0.6962,0.6962,802800005.0
2006-03-31 15:50:00,0.69615,0.69675,0.69611,0.6967,663999998.0
2006-03-31 15:55:00,0.69679,0.69686,0.69669,0.69676,691900003.0
2006-03-31 16:00:00,0.6967,0.69715,0.6967,0.69703,854000000.0
2006-03-31 16:05:00,0.69703,0.69726,0.69698,0.69722,704099995.0
2006-03-31 16:10:00,0.69714,0.69714,0.6967,0.6967,573000002.0
2006-03-31 16:15:00,0.69667,0.69693,0.69664,0.69691,736399993.0
2006-03-31 16:20:00,0.69687,0.69708,0.69681,0.69689,621699996.0
2006-03-31 16:25:00,0.69689,0.69697,0.69678,0.69682,689099995.0
2006-03-31 16:30:00,0.69685,0.69709,0.6968,0.69684,539799998.0
2006-03-31 16:35:00,0.69687,0.69693,0.69676,0.69693,703299996.0
2006-03-31 16:40:00,0.6969,0.697,0.69682,0.69682,588700006.0
2006-03-31 16:45:00,0.69673,0.69703,0.69673,0.69695,754699997.0
2006-03-31 16:50:00,0.69699,0.69732,0.69699,0.697,718299999.0
2006-03-31 16:55:00,0.69699,0.69744,0.69696,0.6974,848700005.0
2006-03-31 17:00:00,0.69752,0.69767,0.69701,0.69712,987099990.0
2006-03-31 17:05:00,0.69706,0.6974,0.69701,0.69737,706400007.0
2006-03-31 17:10:00,0.6974,0.6974,0.6968,0.69692,807099999.0
2006-03-31 17:15:00,0.69698,0.69744,0.69697,0.69725,666600009.0
2006-03-31 17:20:00,0.69734,0.69737,0.69709,0.69713,929200006.0
2006-03-31 17:25:00,0.69708,0.69712,0.69691,0.69701,663100000.0
2006-03-31 17:30:00,0.69697,0.6971,0.69696,0.6971,554500001.0
2006-03-31 17:35:00,0.69713,0.69732,0.69705,0.69724,622099997.0
2006-03-31 17:40:00,0.69723,0.6974,0.69703,0.6974,619700008.0
2006-03-31 17:45:00,0.69743,0.69768,0.69736,0.69736,503400002.0
2006-03-31 17:50:00,0.69732,0.69737,0.69711,0.6972,647399999.0
2006-03-31 17:55:00,0.6972,0.69724,0.69703,0.69709,540700001.0
2006-03-31 18:00:00,0.69714,0.69747,0.69714,0.6973,5218899982.0
2006-03-31 18:05:00,0.69723,0.69739,0.6971,0.69733,5300299996.0
2006-03-31 18:10:00,0.69737,0.69745,0.69724,0.69729,5476699976.0
2006-03-31 18:15:00,0.69732,0.69737,0.69714,0.69722,5305500013.0
2006-03-31 18:20:00,0.69725,0.69738,0.69722,0.69732,4997900007.0
2006-03-31 18:25:00,0.69732,0.69741,0.69723,0.6973,4173599989.0
2006-03-31 18:30:00,0.6973,0.69763,0.69726,0.69753,4107500020.0
2006-03-31 18:35:00,0.69756,0.69784,0.69754,0.69773,1678700011.0
2006-03-31 18:40:00,0.69778,0.6979,0.69772,0.69787,2350599996.0
2006-03-31 18:45:00,0.69785,0.69793,0.69767,0.69785,1285600002.0
2006-03-31 18:50:00,0.69784,0.69827,0.69779,0.69822,2149499996.0
2006-03-31 18:55:00,0.69815,0.69817,0.69786,0.69786,2928900007.0
2006-03-31 19:00:00,0.69783,0.69788,0.69753,0.69774,2022200005.0
2006-03-31 19:05:00,0.69772,0.69778,0.6975,0.6976,3238399992.0
2006-03-31 19:10:00,0.6976,0.69767,0.6974,0.69743,1389500002.0
2006-03-31 19:15:00,0.69743,0.6976,0.69737,0.69747,1747099990.0
2006-03-31 19:20:00,0.69743,0.69758,0.69738,0.6975,1726099996.0
2006-03-31 19:25:00,0.69748,0.69755,0.69741,0.6975,2304199987.0
2006-03-31 19:30:00,0.69748,0.69753,0.69741,0.6975,2545099991.0
2006-03-31 19:35:00,0.6975,0.69756,0.6974,0.69748,2567000001.0
2006-03-31 19:40:00,0.69747,0.69753,0.69745,0.69747,2236099995.0
2006-03-31 19:45:00,0.69752,0.69773,0.69743,0.69773,902000002.0
2006-03-31 19:50:00,0.69775,0.698,0.6977,0.698,1100599999.0
2006-03-31 19:55:00,0.69801,0.69801,0.69786,0.69792,1568399986.0
2006-03-31 20:00:00,0.69799,0.69802,0.69789,0.69795,1098800002.0
2006-03-31 20:05:00,0.69796,0.69801,0.69786,0.69791,1143399997.0
2006-03-31 20:10:00,0.69787,0.69792,0.69779,0.69783,2213899993.0
2006-03-31 20:15:00,0.69785,0.69789,0.69778,0.6978,2414800001.0
2006-03-31 20:20:00,0.69783,0.6979,0.69781,0.69784,1347400004.0
2006-03-31 20:25:00,0.69783,0.6979,0.6978,0.69782,3098699995.0
2006-03-31 20:30:00,0.69783,0.69796,0.69781,0.69787,4649899970.0
2006-03-31 20:35:00,0.6979,0.6979,0.69775,0.69775,2437200009.0
2006-03-31 20:40:00,0.69775,0.6978,0.69757,0.69759,2706000018.0
2006-03-31 20:45:00,0.69758,0.69767,0.69735,0.69748,2491700004.0
2006-03-31 20:50:00,0.69748,0.69752,0.69738,0.69745,4332799988.0
2006-03-31 20:55:00,0.69745,0.69749,0.69727,0.69727,4606999988.0
2006-03-31 21:00:00,0.69729,0.6975,0.69727,0.69747,4227899993.0
2006-03-31 21:05:00,0.69746,0.69756,0.6974,0.6975,2234899985.0
2006-03-31 21:10:00,0.6975,0.69758,0.69748,0.69753,1520399993.0
2006-03-31 21:15:00,0.69758,0.69768,0.69758,0.6976,1557600012.0
2006-03-31 21:20:00,0.69767,0.69775,0.6976,0.6976,2292200002.0
2006-03-31 21:25:00,0.69762,0.69782,0.69753,0.69765,725600004.0
2006-03-31 21:30:00,0.69767,0.6977,0.69752,0.69757,1875500002.0
2006-03-31 21:35:00,0.6976,0.69777,0.69755,0.69777,1096699995.0
2006-03-31 21:40:00,0.6977,0.69781,0.69768,0.69772,1432699995.0
2006-03-31 21:45:00,0.69775,0.6979,0.6977,0.69785,1253100002.0
2006-03-31 21:50:00,0.69784,0.69794,0.69776,0.69788,966299998.0
2006-03-31 21:55:00,0.69786,0.69793,0.69775,0.69791,1380699991.0
2006-03-31 22:00:00,0.69792,0.69801,0.6975,0.69761,1653300005.0
2006-03-31 22:05:00,0.6976,0.69767,0.69755,0.6976,901000001.0
2006-03-31 22:10:00,0.69758,0.69769,0.69756,0.6976,883099997.0
2006-03-31 22:15:00,0.6976,0.69764,0.69755,0.69757,1414300018.0
2006-03-31 22:20:00,0.6976,0.69761,0.69742,0.69752,1606999999.0
2006-03-31 22:25:00,0.6975,0.69762,0.6974,0.69746,1287800008.0
2006-03-31 22:30:00,0.69749,0.69753,0.69743,0.69745,971299999.0
2006-03-31 22:35:00,0.69745,0.69754,0.69738,0.69747,897500001.0
2006-03-31 22:40:00,0.69747,0.69765,0.69745,0.69764,1321299998.0
2006-03-31 22:45:00,0.69766,0.69766,0.69743,0.69745,864799998.0
2006-03-31 22:50:00,0.6975,0.69752,0.69736,0.6974,724599995.0
2006-03-31 22:55:00,0.69738,0.69744,0.69721,0.69721,1046200002.0
2006-03-31 23:00:00,0.69711,0.69742,0.69711,0.69725,625500000.0
2006-03-31 23:05:00,0.69724,0.69736,0.69716,0.6972,668299994.0
2006-03-31 23:10:00,0.6972,0.69727,0.69705,0.69707,642100004.0
2006-03-31 23:15:00,0.69711,0.69719,0.69704,0.69708,639799992.0
2006-03-31 23:20:00,0.6971,0.69719,0.69705,0.69712,543999999.0
2006-03-31 23:25:00,0.69708,0.69712,0.697,0.697,541300004.0
2006-03-31 23:30:00,0.69703,0.69707,0.69683,0.69687,706799994.0
2006-03-31 23:35:00,0.69691,0.69707,0.69687,0.69704,807200002.0
2006-03-31 23:40:00,0.69708,0.6971,0.69678,0.69707,427800001.0
2006-03-31 23:45:00,0.69707,0.69712,0.69705,0.69708,226999999.0
2006-03-31 23:50:00,0.69704,0.6971,0.69698,0.697,464799998.0
2006-03-31 23:55:00,0.69709,0.69724,0.6969,0.6972,862000005.0
2006-04-02 23:00:00,0.69708,0.69771,0.69708,0.69758,723699998.0
2006-04-02 23:05:00,0.6975,0.69773,0.69731,0.69743,919299996.0
2006-04-02 23:10:00,0.6973,0.69784,0.6973,0.69759,947700001.0
2006-04-02 23:15:00,0.69755,0.69801,0.69747,0.69763,749999990.0
2006-04-02 23:20:00,0.69761,0.69798,0.6976,0.69774,661199996.0
2006-04-02 23:25:00,0.69779,0.69792,0.69749,0.69782,961700000.0
2006-04-02 23:30:00,0.69783,0.69792,0.69745,0.69759,743400000.0
2006-04-02 23:35:00,0.69775,0.69789,0.69744,0.69778,792400007.0
2006-04-02 23:40:00,0.69781,0.6979,0.69736,0.69753,704700003.0
2006-04-02 23:45:00,0.69762,0.69783,0.69745,0.69773,1035400003.0
2006-04-02 23:50:00,0.69714,0.69738,0.69709,0.6973,629500000.0
2006-04-02 23:55:00,0.69735,0.69735,0.697,0.6973,643099998.0
2006-04-03 00:00:00,0.69728,0.69741,0.69709,0.69714,676100003.0
2006-04-03 00:05:00,0.69717,0.69724,0.69707,0.69707,650599995.0
2006-04-03 00:10:00,0.69712,0.69715,0.69708,0.69714,471299996.0
2006-04-03 00:15:00,0.69715,0.69717,0.69706,0.69708,593500002.0
2006-04-03 00:20:00,0.6971,0.69716,0.69705,0.69712,584999999.0
2006-04-03 00:25:00,0.69714,0.6973,0.69712,0.69722,505599994.0
2006-04-03 00:30:00,0.69729,0.69729,0.69715,0.6972,544399996.0
2006-04-03 00:35:00,0.69715,0.69722,0.69708,0.69712,349500005.0
2006-04-03 00:40:00,0.69709,0.69718,0.69697,0.69713,531900007.0
2006-04-03 00:45:00,0.69713,0.69715,0.69695,0.69695,528799993.0
2006-04-03 00:50:00,0.69698,0.69705,0.6969,0.69702,385300001.0
2006-04-03 00:55:00,0.69705,0.69705,0.69697,0.69705,539900005.0
2006-04-03 01:00:00,0.69702,0.69705,0.697,0.69705,504000007.0
2006-04-03 01:05:00,0.69703,0.69715,0.69698,0.69713,612199995.0
2006-04-03 01:10:00,0.69715,0.69718,0.69707,0.69708,811500001.0
2006-04-03 01:15:00,0.69707,0.69728,0.69707,0.69725,616800003.0
2006-04-03 01:20:00,0.69725,0.6973,0.6972,0.69727,352399998.0
2006-04-03 01:25:00,0.69721,0.69741,0.69713,0.6974,343899998.0
2006-04-03 01:30:00,0.69736,0.69738,0.69724,0.69732,445700000.0
2006-04-03 01:35:00,0.69734,0.69741,0.69727,0.69737,644599993.0
2006-04-03 01:40:00,0.69733,0.69739,0.6973,0.69737,641099997.0
2006-04-03 01:45:00,0.6974,0.69742,0.69719,0.69727,485100000.0
2006-04-03 01:50:00,0.69725,0.6973,0.69713,0.6973,807099997.0
2006-04-03 01:55:00,0.69728,0.69729,0.69715,0.69717,639099992.0
2006-04-03 02:00:00,0.69715,0.69749,0.69714,0.69728,936199982.0
2006-04-03 02:05:00,0.69725,0.69745,0.69717,0.69745,799900006.0
2006-04-03 02:10:00,0.69749,0.69756,0.69737,0.69747,486799999.0
2006-04-03 02:15:00,0.69748,0.69755,0.69741,0.69742,522600000.0
2006-04-03 02:20:00,0.69737,0.69763,0.69737,0.69762,474200001.0
2006-04-03 02:25:00,0.69762,0.69762,0.69731,0.69732,729600007.0
2006-04-03 02:30:00,0.6972,0.6972,0.69693,0.69697,664000001.0
2006-04-03 02:35:00,0.69701,0.69717,0.69698,0.69712,676499994.0
2006-04-03 02:40:00,0.69718,0.69724,0.6971,0.6972,548999995.0
2006-04-03 02:45:00,0.69715,0.69732,0.69715,0.69726,757800005.0
2006-04-03 02:50:00,0.69728,0.6974,0.69722,0.69736,748900004.0
2006-04-03 02:55:00,0.69736,0.6974,0.6972,0.69725,622000005.0
2006-04-03 03:00:00,0.69727,0.69743,0.6972,0.69735,937799995.0
2006-04-03 03:05:00,0.69738,0.69747,0.69721,0.69721,723800006.0
2006-04-03 03:10:00,0.69725,0.69738,0.69724,0.69734,583499996.0
2006-04-03 03:15:00,0.69729,0.69738,0.69718,0.69738,507499999.0
2006-04-03 03:20:00,0.69738,0.69738,0.69708,0.69715,564100003.0
2006-04-03 03:25:00,0.69715,0.69718,0.69707,0.69715,397899998.0
2006-04-03 03:30:00,0.6972,0.69741,0.69715,0.69718,651999995.0
2006-04-03 03:35:00,0.6972,0.69726,0.69704,0.6971,616200001.0
2006-04-03 03:40:00,0.69707,0.69715,0.69702,0.69705,560100001.0
2006-04-03 03:45:00,0.697,0.69705,0.69684,0.69698,482199996.0
2006-04-03 03:50:00,0.69695,0.69698,0.69691,0.69694,259999999.0
2006-04-03 03:55:00,0.69693,0.69695,0.69687,0.69687,499000001.0
2006-04-03 04:00:00,0.69695,0.69714,0.6969,0.69708,641600010.0
2006-04-03 04:05:00,0.6971,0.6972,0.69703,0.6972,360599996.0
2006-04-03 04:10:00,0.69716,0.69722,0.69704,0.69714,674199996.0
2006-04-03 04:15:00,0.6971,0.69717,0.69705,0.69712,374199999.0
2006-04-03 04:20:00,0.6971,0.69719,0.69703,0.69716,634100002.0
2006-04-03 04:25:00,0.69718,0.69718,0.69701,0.69716,590099994.0
2006-04-03 04:30:00,0.69716,0.69723,0.69699,0.69699,765499995.0
2006-04-03 04:35:00,0.697,0.697,0.69687,0.6969,367800003.0
2006-04-03 04:40:00,0.69697,0.69715,0.69694,0.69712,688800000.0
2006-04-03 04:45:00,0.69701,0.6971,0.69693,0.6971,598799994.0
2006-04-03 04:50:00,0.69708,0.69712,0.69703,0.6971,430799998.0
2006-04-03 04:55:00,0.69707,0.69713,0.69705,0.69707,329000001.0
2006-04-03 05:00:00,0.69705,0.69708,0.69636,0.69653,670199998.0
2006-04-03 05:05:00,0.69652,0.69652,0.69615,0.69625,544599998.0
2006-04-03 05:10:00,0.69625,0.69632,0.69612,0.69623,633699996.0
2006-04-03 05:15:00,0.69621,0.69635,0.69618,0.69625,706100000.0
2006-04-03 05:20:00,0.69627,0.69633,0.69615,0.6962,393700003.0
2006-04-03 05:25:00,0.69621,0.6963,0.6961,0.69617,425499997.0
2006-04-03 05:30:00,0.69621,0.6964,0.69621,0.69627,352200000.0
2006-04-03 05:35:00,0.6963,0.69633,0.69625,0.69627,281700006.0
2006-04-03 05:40:00,0.69626,0.69636,0.69624,0.69625,375800009.0
2006-04-03 05:45:00,0.69623,0.69631,0.69609,0.69621,723599995.0
2006-04-03 05:50:00,0.69626,0.69639,0.69622,0.69636,850900000.0
2006-04-03 05:55:00,0.69636,0.69638,0.69618,0.69623,486300001.0
2006-04-03 06:00:00,0.69625,0.69626,0.69612,0.69624,349500001.0
2006-04-03 06:05:00,0.69622,0.69632,0.69618,0.69627,779400003.0
2006-04-03 06:10:00,0.69633,0.69642,0.69633,0.6964,618699998.0
2006-04-03 06:15:00,0.69637,0.6964,0.69619,0.69627,413099998.0
2006-04-03 06:20:00,0.69622,0.69627,0.6962,0.69622,525299995.0
2006-04-03 06:25:00,0.6962,0.69638,0.69612,0.69638,542300001.0
2006-04-03 06:30:00,0.69642,0.69645,0.69624,0.69628,635999995.0
2006-04-03 06:35:00,0.69625,0.69629,0.69611,0.69611,467499997.0
2006-04-03 06:40:00,0.69605,0.69618,0.69535,0.696,634400001.0
2006-04-03 06:45:00,0.69609,0.69609,0.6956,0.69574,757499996.0
2006-04-03 06:50:00,0.69582,0.69593,0.69576,0.69586,396999999.0
2006-04-03 06:55:00,0.69597,0.69612,0.6959,0.696,898100007.0
2006-04-03 07:00:00,0.696,0.696,0.69584,0.69596,639200001.0
2006-04-03 07:05:00,0.69592,0.69592,0.69567,0.69579,386699996.0
2006-04-03 07:10:00,0.69576,0.696,0.69573,0.69584,624000000.0
2006-04-03 07:15:00,0.69587,0.69633,0.69587,0.69629,622499997.0
2006-04-03 07:20:00,0.69625,0.69633,0.69614,0.69633,756000002.0
2006-04-03 07:25:00,0.69633,0.69642,0.69629,0.69636,581799994.0
2006-04-03 07:30:00,0.69632,0.69637,0.69624,0.69632,685400002.0
2006-04-03 07:35:00,0.6963,0.6963,0.69621,0.69623,535299998.0
2006-04-03 07:40:00,0.69623,0.69623,0.69594,0.696,829600014.0
2006-04-03 07:45:00,0.69602,0.69613,0.69602,0.69605,410600003.0
2006-04-03 07:50:00,0.69605,0.69623,0.69604,0.6962,493100001.0
2006-04-03 07:55:00,0.69624,0.69648,0.69611,0.69638,836499997.0
2006-04-03 08:00:00,0.69632,0.69662,0.69631,0.69657,514699996.0
2006-04-03 08:05:00,0.69656,0.69657,0.69648,0.69652,499900004.0
2006-04-03 08:10:00,0.69654,0.69674,0.69654,0.69667,683500008.0
2006-04-03 08:15:00,0.69665,0.69695,0.69651,0.69686,602699993.0
2006-04-03 08:20:00,0.6968,0.69693,0.6967,0.69679,568800002.0
2006-04-03 08:25:00,0.69675,0.6969,0.69669,0.69683,629999994.0
2006-04-03 08:30:00,0.69681,0.69692,0.69674,0.69691,814899994.0
2006-04-03 08:35:00,0.6969,0.69704,0.69684,0.69704,542600003.0
2006-04-03 08:40:00,0.69701,0.69742,0.69698,0.69715,638000000.0
2006-04-03 08:45:00,0.69711,0.69733,0.69707,0.69722,814300008.0
2006-04-03 08:50:00,0.69722,0.69773,0.69722,0.69769,666500001.0
2006-04-03 08:55:00,0.69769,0.69787,0.69757,0.69761,720700004.0
2006-04-03 09:00:00,0.69756,0.69778,0.6974,0.6974,471600003.0
2006-04-03 09:05:00,0.69738,0.69746,0.69729,0.69734,705600010.0
2006-04-03 09:10:00,0.69734,0.69737,0.69721,0.69728,834100003.0
2006-04-03 09:15:00,0.6973,0.69754,0.69725,0.69752,468300004.0
2006-04-03 09:20:00,0.69752,0.69766,0.69734,0.69742,631600002.0
2006-04-03 09:25:00,0.6974,0.69744,0.69725,0.69742,882999991.0
2006-04-03 09:30:00,0.69742,0.69742,0.69716,0.69736,466300001.0
2006-04-03 09:35:00,0.69741,0.69747,0.6973,0.69736,566600001.0
2006-04-03 09:40:00,0.69738,0.69749,0.69736,0.69742,801900006.0
2006-04-03 09:45:00,0.69741,0.69751,0.69733,0.69733,780899998.0
2006-04-03 09:50:00,0.69733,0.69758,0.69733,0.69748,686199996.0
2006-04-03 09:55:00,0.69743,0.69758,0.69736,0.69746,675100001.0
2006-04-03 10:00:00,0.69744,0.69753,0.69728,0.69739,808899987.0
2006-04-03 10:05:00,0.69739,0.69747,0.69735,0.69742,992999998.0
2006-04-03 10:10:00,0.69748,0.69764,0.69741,0.6976,851199996.0
2006-04-03 10:15:00,0.6976,0.69773,0.69752,0.69773,788200008.0
2006-04-03 10:20:00,0.69773,0.69783,0.69766,0.69772,586500001.0
2006-04-03 10:25:00,0.69769,0.69773,0.69758,0.69763,965600000.0
2006-04-03 10:30:00,0.69761,0.69829,0.69761,0.69813,657200001.0
2006-04-03 10:35:00,0.69818,0.69829,0.69808,0.69827,566400004.0
2006-04-03 10:40:00,0.69828,0.69849,0.69817,0.6984,641600000.0
2006-04-03 10:45:00,0.69842,0.69859,0.69837,0.69853,834599998.0
2006-04-03 10:50:00,0.69852,0.69853,0.69819,0.69819,854199997.0
2006-04-03 10:55:00,0.69818,0.69842,0.69803,0.69813,764000005.0
2006-04-03 11:00:00,0.69808,0.69824,0.69802,0.69818,722800003.0
2006-04-03 11:05:00,0.6982,0.6982,0.69797,0.69807,656900004.0
2006-04-03 11:10:00,0.69801,0.69807,0.69781,0.69792,838299998.0
2006-04-03 11:15:00,0.69797,0.69797,0.69771,0.69785,758600001.0
2006-04-03 11:20:00,0.69781,0.69807,0.69777,0.69805,877800004.0
2006-04-03 11:25:00,0.69802,0.69817,0.698,0.69805,900999991.0
2006-04-03 11:30:00,0.69805,0.69807,0.69784,0.69792,848999999.0
2006-04-03 11:35:00,0.69788,0.69807,0.69788,0.69795,753599994.0
2006-04-03 11:40:00,0.69794,0.69798,0.69784,0.69798,605999997.0
2006-04-03 11:45:00,0.69798,0.6981,0.69797,0.69805,787400006.0
2006-04-03 11:50:00,0.69795,0.69801,0.69771,0.69774,808200006.0
2006-04-03 11:55:00,0.69783,0.69799,0.69779,0.69795,845799990.0
2006-04-03 12:00:00,0.6979,0.69794,0.69769,0.69772,797600007.0
2006-04-03 12:05:00,0.69763,0.69763,0.69729,0.69737,692899999.0
2006-04-03 12:10:00,0.69742,0.69765,0.6974,0.69764,695699993.0
2006-04-03 12:15:00,0.69763,0.69775,0.69758,0.69762,840700005.0
2006-04-03 12:20:00,0.69767,0.69772,0.6976,0.69765,834000011.0
2006-04-03 12:25:00,0.69767,0.69775,0.69755,0.69775,768999999.0
2006-04-03 12:30:00,0.69769,0.69789,0.69752,0.69762,612799997.0
2006-04-03 12:35:00,0.69761,0.69779,0.69755,0.69777,688299995.0
2006-04-03 12:40:00,0.6977,0.69778,0.6976,0.69761,657700000.0
2006-04-03 12:45:00,0.69767,0.69781,0.6976,0.6977,577900001.0
2006-04-03 12:50:00,0.69771,0.698,0.69771,0.698,664600002.0
2006-04-03 12:55:00,0.69798,0.6981,0.69789,0.69805,456100000.0
2006-04-03 13:00:00,0.69806,0.69827,0.698,0.69819,570099997.0
2006-04-03 13:05:00,0.69817,0.69821,0.69807,0.69815,906800007.0
2006-04-03 13:10:00,0.69809,0.69833,0.69799,0.69801,712600003.0
2006-04-03 13:15:00,0.69798,0.69809,0.69792,0.69805,657300005.0
2006-04-03 13:20:00,0.69804,0.69823,0.69802,0.69812,847999998.0
2006-04-03 13:25:00,0.69807,0.69815,0.69795,0.69811,703299998.0
2006-04-03 13:30:00,0.69812,0.69812,0.69795,0.698,861400001.0
2006-04-03 13:35:00,0.69802,0.69807,0.69785,0.69787,661300002.0
2006-04-03 13:40:00,0.69791,0.69793,0.69771,0.69773,910299996.0
2006-04-03 13:45:00,0.69772,0.69787,0.69767,0.69771,700600000.0
2006-04-03 13:50:00,0.6977,0.6978,0.69767,0.69775,679599998.0
2006-04-03 13:55:00,0.69777,0.69787,0.69767,0.69774,716399997.0
2006-04-03 14:00:00,0.69775,0.69785,0.69769,0.69771,691899994.0
2006-04-03 14:05:00,0.69762,0.69762,0.69736,0.69755,781399999.0
2006-04-03 14:10:00,0.69757,0.69772,0.69751,0.69763,647799998.0
2006-04-03 14:15:00,0.69761,0.69761,0.69742,0.6975,743700007.0
2006-04-03 14:20:00,0.6975,0.69769,0.69745,0.69761,661399997.0
2006-04-03 14:25:00,0.69762,0.69777,0.6975,0.69767,939799998.0
2006-04-03 14:30:00,0.69764,0.69801,0.69764,0.69801,472099994.0
2006-04-03 14:35:00,0.69801,0.69826,0.69798,0.69815,568000002.0
2006-04-03 14:40:00,0.69814,0.69823,0.69804,0.69818,795900003.0
2006-04-03 14:45:00,0.69819,0.69825,0.69802,0.69819,856599992.0
2006-04-03 14:50:00,0.69817,0.6982,0.69805,0.69815,591500005.0
2006-04-03 14:55:00,0.69821,0.69827,0.6981,0.69827,739500000.0
2006-04-03 15:00:00,0.69825,0.69837,0.69821,0.69834,622699993.0
2006-04-03 15:05:00,0.69831,0.69831,0.69816,0.69821,828599999.0
2006-04-03 15:10:00,0.69822,0.69838,0.69821,0.69822,597400000.0
2006-04-03 15:15:00,0.69822,0.69829,0.6982,0.69826,747600000.0
2006-04-03 15:20:00,0.69828,0.69828,0.69807,0.6981,903400011.0
2006-04-03 15:25:00,0.69806,0.69821,0.698,0.69815,719599990.0
2006-04-03 15:30:00,0.69815,0.69823,0.6981,0.69815,574999995.0
2006-04-03 15:35:00,0.69823,0.69831,0.69817,0.6983,635800007.0
2006-04-03 15:40:00,0.69835,0.69839,0.69819,0.69822,1036800000.0
2006-04-03 15:45:00,0.69819,0.69826,0.69812,0.69812,777799993.0
2006-04-03 15:50:00,0.69814,0.69853,0.69814,0.69837,887000004.0
2006-04-03 15:55:00,0.69836,0.69846,0.69724,0.69799,491199999.0
2006-04-03 16:00:00,0.6982,0.69848,0.6974,0.69838,702100005.0
2006-04-03 16:05:00,0.69842,0.69849,0.69821,0.69826,672899995.0
2006-04-03 16:10:00,0.69822,0.69838,0.6982,0.69825,780600000.0
2006-04-03 16:15:00,0.69821,0.6984,0.69817,0.69826,588799998.0
2006-04-03 16:20:00,0.69822,0.69835,0.69812,0.69833,870699997.0
2006-04-03 16:25:00,0.69832,0.69843,0.69819,0.69832,743599998.0
2006-04-03 16:30:00,0.69837,0.69853,0.69826,0.69848,846199999.0
2006-04-03 16:35:00,0.69857,0.6986,0.69834,0.69855,697600005.0
2006-04-03 16:40:00,0.69854,0.69875,0.69852,0.69863,926599995.0
2006-04-03 16:45:00,0.69857,0.69862,0.6983,0.69832,897899991.0
2006-04-03 16:50:00,0.69841,0.69841,0.69776,0.69776,693599997.0
2006-04-03 16:55:00,0.69769,0.6978,0.69724,0.69724,895599995.0
2006-04-03 17:00:00,0.69734,0.69748,0.69724,0.6973,736899997.0
2006-04-03 17:05:00,0.6973,0.69756,0.6973,0.69748,729800000.0
2006-04-03 17:10:00,0.69753,0.69753,0.69728,0.69729,579900008.0
2006-04-03 17:15:00,0.69736,0.69791,0.69736,0.6976,664199999.0
2006-04-03 17:20:00,0.69769,0.69772,0.6972,0.69728,646399999.0
2006-04-03 17:25:00,0.69728,0.6976,0.69725,0.69747,687500008.0
2006-04-03 17:30:00,0.69748,0.69748,0.69734,0.69742,645700003.0
2006-04-03 17:35:00,0.69745,0.69751,0.6974,0.69751,716899998.0
2006-04-03 17:40:00,0.69742,0.69759,0.69734,0.69759,667699999.0
2006-04-03 17:45:00,0.69753,0.69757,0.69745,0.69752,612100000.0
2006-04-03 17:50:00,0.69748,0.69766,0.69742,0.69751,581200000.0
2006-04-03 17:55:00,0.69746,0.69746,0.69707,0.69712,690800001.0
2006-04-03 18:00:00,0.69714,0.69724,0.69696,0.69707,5398300008.0
2006-04-03 18:05:00,0.69703,0.69737,0.69702,0.69733,3957300007.0
2006-04-03 18:10:00,0.69736,0.69741,0.69711,0.69733,5728500004.0
2006-04-03 18:15:00,0.69735,0.69736,0.6972,0.69729,5443599993.0
2006-04-03 18:20:00,0.6973,0.69732,0.69712,0.69717,5155599987.0
2006-04-03 18:25:00,0.69715,0.69726,0.69705,0.69718,4631299992.0
2006-04-03 18:30:00,0.69718,0.69722,0.69707,0.6972,4119200016.0
2006-04-03 18:35:00,0.69719,0.69719,0.69687,0.69693,1804399994.0
2006-04-03 18:40:00,0.69697,0.69715,0.69693,0.69708,2467900001.0
2006-04-03 18:45:00,0.69708,0.69714,0.69688,0.69695,1058799998.0
2006-04-03 18:50:00,0.69691,0.697,0.69677,0.69685,1801999994.0
2006-04-03 18:55:00,0.69681,0.69699,0.69672,0.69691,3098499989.0
2006-04-03 19:00:00,0.6969,0.69713,0.6969,0.69709,1728200003.0
2006-04-03 19:05:00,0.69707,0.69729,0.69705,0.69724,3146399999.0
2006-04-03 19:10:00,0.6972,0.69728,0.6971,0.69723,1301399993.0
2006-04-03 19:15:00,0.69722,0.69732,0.6971,0.6973,2028100004.0
2006-04-03 19:20:00,0.69726,0.69766,0.69722,0.69763,1329100004.0
2006-04-03 19:25:00,0.6976,0.69765,0.69746,0.69765,2232799985.0
2006-04-03 19:30:00,0.69764,0.69771,0.69758,0.69766,2952399988.0
2006-04-03 19:35:00,0.69765,0.69765,0.69738,0.69744,2481399996.0
2006-04-03 19:40:00,0.69742,0.69754,0.69741,0.69742,2041699997.0
2006-04-03 19:45:00,0.69745,0.69759,0.6974,0.69754,775899996.0
2006-04-03 19:50:00,0.69754,0.69761,0.69748,0.69759,1311000013.0
2006-04-03 19:55:00,0.69763,0.6977,0.69753,0.69759,1639800004.0
2006-04-03 20:00:00,0.69765,0.69784,0.69765,0.6978,1152499990.0
2006-04-03 20:05:00,0.6978,0.69785,0.69764,0.69777,1178599993.0
2006-04-03 20:10:00,0.69774,0.69783,0.69762,0.69778,2348899997.0
2006-04-03 20:15:00,0.6978,0.69783,0.6977,0.6977,2345099993.0
2006-04-03 20:20:00,0.69773,0.69784,0.69767,0.69776,1508900006.0
2006-04-03 20:25:00,0.69775,0.69786,0.69768,0.69772,2772799990.0
2006-04-03 20:30:00,0.69773,0.69788,0.69771,0.69778,5215700006.0
2006-04-03 20:35:00,0.6978,0.69785,0.6977,0.6977,2791499995.0
2006-04-03 20:40:00,0.6977,0.69801,0.6977,0.69779,2479900002.0
2006-04-03 20:45:00,0.69781,0.69796,0.69779,0.69786,2174700009.0
2006-04-03 20:50:00,0.69786,0.69806,0.69778,0.69795,3943399988.0
2006-04-03 20:55:00,0.69797,0.69834,0.69795,0.6982,5078600007.0
2006-04-03 21:00:00,0.69821,0.69824,0.69809,0.69817,4953600004.0
2006-04-03 21:05:00,0.69815,0.69835,0.6981,0.6983,2054800004.0
2006-04-03 21:10:00,0.6983,0.69832,0.69812,0.69813,1200800000.0
2006-04-03 21:15:00,0.69813,0.69823,0.69805,0.69805,1664200004.0
2006-04-03 21:20:00,0.69808,0.69809,0.69796,0.698,2528100004.0
2006-04-03 21:25:00,0.69802,0.69808,0.69798,0.69802,747400000.0
2006-04-03 21:30:00,0.698,0.69811,0.69799,0.69799,2145099997.0
2006-04-03 21:35:00,0.698,0.69802,0.69792,0.69802,819799999.0
2006-04-03 21:40:00,0.69798,0.69806,0.69795,0.698,1345700005.0
2006-04-03 21:45:00,0.69802,0.69806,0.69795,0.698,1246499996.0
2006-04-03 21:50:00,0.69798,0.69812,0.69797,0.69799,973099999.0
2006-04-03 21:55:00,0.69799,0.69805,0.69795,0.69805,904100008.0
2006-04-03 22:00:00,0.69805,0.69812,0.698,0.69811,1580899998.0
2006-04-03 22:05:00,0.6981,0.69815,0.69798,0.69805,773700001.0
2006-04-03 22:10:00,0.69802,0.69807,0.69788,0.69795,1090900014.0
2006-04-03 22:15:00,0.69791,0.69798,0.69778,0.69792,1538000002.0
2006-04-03 22:20:00,0.69793,0.69798,0.69788,0.69792,1799900004.0
2006-04-03 22:25:00,0.6979,0.69802,0.6979,0.69795,1427500004.0
2006-04-03 22:30:00,0.69798,0.698,0.69788,0.6979,1060900000.0
2006-04-03 22:35:00,0.69791,0.69799,0.69788,0.69792,1043799990.0
2006-04-03 22:40:00,0.69791,0.698,0.69791,0.69795,942400005.0
2006-04-03 22:45:00,0.69798,0.69798,0.69778,0.6978,990400007.0
2006-04-03 22:50:00,0.69783,0.69788,0.69776,0.69778,474699996.0
2006-04-03 22:55:00,0.69778,0.69785,0.69762,0.69762,1026599998.0
2006-04-03 23:00:00,0.6975,0.69811,0.6975,0.69771,657399997.0
2006-04-03 23:05:00,0.69774,0.69791,0.69751,0.69775,832599998.0
2006-04-03 23:10:00,0.6977,0.69778,0.69729,0.69744,976300004.0
2006-04-03 23:15:00,0.69753,0.69779,0.69744,0.69775,726000001.0
2006-04-03 23:20:00,0.69778,0.69786,0.69742,0.69744,738099995.0
2006-04-03 23:25:00,0.69753,0.69753,0.69714,0.69722,464500006.0
2006-04-03 23:30:00,0.6972,0.69739,0.69712,0.69737,688999997.0
2006-04-03 23:35:00,0.69738,0.6974,0.69713,0.69721,457100002.0
2006-04-03 23:40:00,0.69714,0.6973,0.69714,0.69717,477000003.0
2006-04-03 23:45:00,0.69719,0.6973,0.69719,0.69726,338300005.0
2006-04-03 23:50:00,0.69725,0.6973,0.6971,0.6971,663099995.0
2006-04-03 23:55:00,0.69717,0.69725,0.69683,0.69714,669500004.0
2006-04-04 00:00:00,0.69712,0.69729,0.69712,0.6972,422699995.0
2006-04-04 00:05:00,0.69723,0.69728,0.69717,0.69717,581699997.0
2006-04-04 00:10:00,0.69722,0.69734,0.69715,0.69723,512100006.0
2006-04-04 00:15:00,0.69727,0.69727,0.69715,0.69715,400799999.0
2006-04-04 00:20:00,0.69717,0.69723,0.69715,0.69717,443399998.0
2006-04-04 00:25:00,0.6972,0.69737,0.69718,0.69718,478400007.0
2006-04-04 00:30:00,0.69725,0.6973,0.69711,0.69729,574100005.0
2006-04-04 00:35:00,0.69725,0.69732,0.69711,0.6973,428400001.0
2006-04-04 00:40:00,0.69728,0.69731,0.69712,0.69726,432599996.0
2006-04-04 00:45:00,0.69724,0.69732,0.6971,0.6971,440099998.0
2006-04-04 00:50:00,0.69717,0.69733,0.6971,0.69727,655199999.0
2006-04-04 00:55:00,0.69731,0.69747,0.69717,0.69744,425400006.0
2006-04-04 01:00:00,0.69744,0.69759,0.69741,0.69759,720299996.0
2006-04-04 01:05:00,0.69755,0.69766,0.69742,0.6975,767800005.0
2006-04-04 01:10:00,0.69752,0.69752,0.69706,0.69738,983799999.0
2006-04-04 01:15:00,0.69732,0.69747,0.69727,0.69741,607500001.0
2006-04-04 01:20:00,0.69742,0.69753,0.69741,0.69748,452599998.0
2006-04-04 01:25:00,0.69745,0.69762,0.6974,0.6976,700799998.0
2006-04-04 01:30:00,0.69757,0.69772,0.6975,0.69768,363699999.0
2006-04-04 01:35:00,0.69766,0.69772,0.6976,0.69772,701599993.0
2006-04-04 01:40:00,0.69766,0.69771,0.69758,0.69767,683099997.0
2006-04-04 01:45:00,0.69776,0.69794,0.69757,0.6978,608700001.0
2006-04-04 01:50:00,0.69781,0.69801,0.69774,0.69787,722200004.0
2006-04-04 01:55:00,0.69787,0.69801,0.6978,0.69794,529200005.0
2006-04-04 02:00:00,0.69792,0.69795,0.69784,0.69795,593399997.0
2006-04-04 02:05:00,0.69793,0.69796,0.6976,0.69763,880800009.0
2006-04-04 02:10:00,0.69763,0.69769,0.69743,0.69747,239000004.0
2006-04-04 02:15:00,0.69754,0.69758,0.69746,0.69752,688999998.0
2006-04-04 02:20:00,0.69745,0.69767,0.69745,0.69766,626400002.0
2006-04-04 02:25:00,0.6977,0.69786,0.69763,0.69775,802299999.0
2006-04-04 02:30:00,0.69773,0.69775,0.69752,0.6977,373900004.0
2006-04-04 02:35:00,0.6977,0.69773,0.69765,0.69765,412400003.0
2006-04-04 02:40:00,0.6977,0.69774,0.69765,0.69772,567899998.0
2006-04-04 02:45:00,0.69769,0.69771,0.69765,0.69768,447100000.0
2006-04-04 02:50:00,0.69767,0.69775,0.69765,0.69769,705099992.0
2006-04-04 02:55:00,0.69768,0.69776,0.69765,0.69768,493500002.0
2006-04-04 03:00:00,0.6977,0.69795,0.69768,0.69785,578700001.0
2006-04-04 03:05:00,0.69786,0.6979,0.69778,0.69785,718999999.0
2006-04-04 03:10:00,0.69792,0.69794,0.69785,0.6979,624300001.0
2006-04-04 03:15:00,0.69791,0.69795,0.6978,0.69785,345700000.0
2006-04-04 03:20:00,0.69785,0.69785,0.69773,0.69779,363600003.0
2006-04-04 03:25:00,0.69777,0.69781,0.69767,0.69778,272900005.0
2006-04-04 03:30:00,0.69778,0.69781,0.69764,0.69773,443799999.0
2006-04-04 03:35:00,0.69774,0.69778,0.69765,0.6977,588600001.0
2006-04-04 03:40:00,0.69767,0.69778,0.69767,0.69767,445499999.0
2006-04-04 03:45:00,0.69767,0.6977,0.6976,0.69763,335599998.0
2006-04-04 03:50:00,0.69761,0.69779,0.69761,0.6977,536499995.0
2006-04-04 03:55:00,0.6977,0.69774,0.6976,0.6976,490499998.0
2006-04-04 04:00:00,0.69767,0.69825,0.69765,0.69819,728100008.0
2006-04-04 04:05:00,0.6982,0.69842,0.69809,0.6982,697799998.0
2006-04-04 04:10:00,0.69816,0.69818,0.69789,0.69802,796299992.0
2006-04-04 04:15:00,0.69795,0.698,0.69776,0.69782,769200006.0
2006-04-04 04:20:00,0.69784,0.698,0.69784,0.69797,672799998.0
2006-04-04 04:25:00,0.69799,0.69802,0.69788,0.69794,566799997.0
2006-04-04 04:30:00,0.69792,0.69815,0.69791,0.69812,663100002.0
2006-04-04 04:35:00,0.69815,0.69817,0.69806,0.6981,680200005.0
2006-04-04 04:40:00,0.69813,0.69828,0.69797,0.69815,690799998.0
2006-04-04 04:45:00,0.69805,0.69836,0.69805,0.69835,626199995.0
2006-04-04 04:50:00,0.69834,0.69834,0.6982,0.69829,500999998.0
2006-04-04 04:55:00,0.69829,0.69837,0.69827,0.69828,456700002.0
2006-04-04 05:00:00,0.69826,0.69836,0.69825,0.69831,379800002.0
2006-04-04 05:05:00,0.69835,0.69845,0.69831,0.69843,498399994.0
2006-04-04 05:10:00,0.69837,0.6985,0.69835,0.69842,458099998.0
2006-04-04 05:15:00,0.69847,0.69847,0.69791,0.6982,510599999.0
2006-04-04 05:20:00,0.6983,0.69847,0.69826,0.69834,453100000.0
2006-04-04 05:25:00,0.6984,0.69841,0.69827,0.69832,302200002.0
2006-04-04 05:30:00,0.69835,0.69847,0.69833,0.69833,687599999.0
2006-04-04 05:35:00,0.69835,0.69847,0.6983,0.69842,593699994.0
2006-04-04 05:40:00,0.69846,0.6985,0.69833,0.69835,281999999.0
2006-04-04 05:45:00,0.69833,0.6984,0.69827,0.6983,413900005.0
2006-04-04 05:50:00,0.69835,0.69843,0.69824,0.6984,555699995.0
2006-04-04 05:55:00,0.69839,0.69844,0.6983,0.69834,584900007.0
2006-04-04 06:00:00,0.6985,0.6985,0.69827,0.69829,640400002.0
2006-04-04 06:05:00,0.69829,0.69849,0.69824,0.69834,599700001.0
2006-04-04 06:10:00,0.69832,0.69865,0.69827,0.69845,749599991.0
2006-04-04 06:15:00,0.69839,0.69862,0.69838,0.69852,756499996.0
2006-04-04 06:20:00,0.69846,0.69872,0.69846,0.69862,986199988.0
2006-04-04 06:25:00,0.69869,0.69875,0.69854,0.69863,625499998.0
2006-04-04 06:30:00,0.69862,0.69868,0.69838,0.69838,586600002.0
2006-04-04 06:35:00,0.69838,0.69876,0.69838,0.69856,685900008.0
2006-04-04 06:40:00,0.69855,0.69871,0.69848,0.69859,477799995.0
2006-04-04 06:45:00,0.69866,0.69877,0.69855,0.69875,819800003.0
2006-04-04 06:50:00,0.69873,0.6988,0.69864,0.6987,1000600008.0
2006-04-04 06:55:00,0.69871,0.69885,0.69868,0.69871,615000000.0
2006-04-04 07:00:00,0.69863,0.69873,0.69861,0.69873,597299997.0
2006-04-04 07:05:00,0.69865,0.69875,0.69859,0.69874,531599991.0
2006-04-04 07:10:00,0.69869,0.69877,0.69864,0.69872,814600006.0
2006-04-04 07:15:00,0.69876,0.69878,0.69867,0.69873,635800005.0
2006-04-04 07:20:00,0.69873,0.69881,0.69859,0.69863,361299998.0
2006-04-04 07:25:00,0.69863,0.69866,0.69858,0.69865,393499997.0
2006-04-04 07:30:00,0.69861,0.69868,0.69858,0.69861,750099995.0
2006-04-04 07:35:00,0.69863,0.69868,0.69853,0.69854,989699997.0
2006-04-04 07:40:00,0.69855,0.69903,0.69841,0.69841,592300003.0
2006-04-04 07:45:00,0.69837,0.69851,0.69837,0.69845,627800001.0
2006-04-04 07:50:00,0.69844,0.69856,0.69837,0.69843,486600004.0
2006-04-04 07:55:00,0.69841,0.69848,0.69831,0.69842,660700006.0
2006-04-04 08:00:00,0.69843,0.69862,0.69818,0.69831,578299998.0
2006-04-04 08:05:00,0.69828,0.69843,0.69825,0.69841,510500004.0
2006-04-04 08:10:00,0.69841,0.69865,0.69835,0.69847,746600001.0
2006-04-04 08:15:00,0.69846,0.69878,0.69845,0.69867,455600006.0
2006-04-04 08:20:00,0.69865,0.69873,0.69856,0.69857,952700002.0
2006-04-04 08:25:00,0.69851,0.69865,0.69837,0.69837,538800006.0
2006-04-04 08:30:00,0.69837,0.69849,0.69833,0.6984,788400008.0
2006-04-04 08:35:00,0.69839,0.69839,0.69782,0.6979,825300003.0
2006-04-04 08:40:00,0.69795,0.69819,0.69775,0.69819,741300014.0
2006-04-04 08:45:00,0.69819,0.69819,0.69764,0.69767,715000000.0
2006-04-04 08:50:00,0.69767,0.69781,0.69761,0.6978,686200002.0
2006-04-04 08:55:00,0.69785,0.69788,0.69745,0.69745,717499999.0
2006-04-04 09:00:00,0.69742,0.69745,0.69728,0.69729,742400003.0
2006-04-04 09:05:00,0.69729,0.69741,0.69712,0.69712,705000002.0
2006-04-04 09:10:00,0.69706,0.69737,0.69703,0.69724,930099991.0
2006-04-04 09:15:00,0.69721,0.69734,0.69719,0.6972,841200001.0
2006-04-04 09:20:00,0.69712,0.69718,0.69666,0.69667,832800008.0
2006-04-04 09:25:00,0.69672,0.69694,0.69672,0.69679,797499994.0
2006-04-04 09:30:00,0.69677,0.69677,0.69638,0.6964,619899995.0
2006-04-04 09:35:00,0.69643,0.69687,0.69641,0.69664,845699995.0
2006-04-04 09:40:00,0.69667,0.6968,0.69658,0.69671,1006199997.0
2006-04-04 09:45:00,0.69669,0.69701,0.69667,0.697,621700006.0
2006-04-04 09:50:00,0.69701,0.69718,0.69693,0.69704,690099992.0
2006-04-04 09:55:00,0.69701,0.69719,0.69694,0.69694,693799993.0
2006-04-04 10:00:00,0.69695,0.69708,0.69685,0.69689,959399999.0
2006-04-04 10:05:00,0.69682,0.69698,0.69677,0.69683,626700001.0
2006-04-04 10:10:00,0.69685,0.69701,0.69672,0.69689,800100000.0
2006-04-04 10:15:00,0.69688,0.69705,0.6968,0.69693,752100010.0
2006-04-04 10:20:00,0.69696,0.69703,0.69683,0.69688,930299998.0
2006-04-04 10:25:00,0.69691,0.69694,0.69681,0.69682,925600007.0
2006-04-04 10:30:00,0.69684,0.69687,0.69659,0.69667,643899991.0
2006-04-04 10:35:00,0.69672,0.69674,0.69651,0.69656,833500000.0
2006-04-04 10:40:00,0.69658,0.69663,0.69646,0.69649,709299995.0
2006-04-04 10:45:00,0.6965,0.69653,0.6964,0.69653,545800009.0
2006-04-04 10:50:00,0.69648,0.69656,0.69642,0.69642,705200003.0
2006-04-04 10:55:00,0.6964,0.69652,0.69637,0.69645,639000003.0
2006-04-04 11:00:00,0.69646,0.69648,0.69637,0.69648,486000001.0
2006-04-04 11:05:00,0.69643,0.6965,0.69637,0.69637,571400006.0
2006-04-04 11:10:00,0.69645,0.69654,0.69632,0.69642,839300000.0
2006-04-04 11:15:00,0.69646,0.69653,0.69639,0.69648,900399991.0
2006-04-04 11:20:00,0.69648,0.69675,0.69648,0.69673,618699999.0
2006-04-04 11:25:00,0.6967,0.69674,0.69659,0.69662,621300003.0
2006-04-04 11:30:00,0.69666,0.69692,0.69659,0.69687,764999999.0
2006-04-04 11:35:00,0.69694,0.6972,0.69689,0.69715,803500001.0
2006-04-04 11:40:00,0.69715,0.69727,0.69711,0.69717,500400001.0
2006-04-04 11:45:00,0.69717,0.69755,0.69713,0.69754,664099996.0
2006-04-04 11:50:00,0.69747,0.69755,0.69738,0.6974,777200011.0
2006-04-04 11:55:00,0.69742,0.69748,0.69722,0.69731,631300004.0
2006-04-04 12:00:00,0.69725,0.69732,0.69719,0.69722,896600000.0
2006-04-04 12:05:00,0.69722,0.69741,0.69722,0.69727,762100001.0
2006-04-04 12:10:00,0.69727,0.69731,0.69715,0.69726,684000005.0
2006-04-04 12:15:00,0.69725,0.69739,0.69719,0.6973,832200008.0
2006-04-04 12:20:00,0.69727,0.69733,0.69723,0.69729,742199995.0
2006-04-04 12:25:00,0.6973,0.6973,0.69712,0.6972,741800007.0
2006-04-04 12:30:00,0.69717,0.69721,0.69705,0.69707,475899998.0
2006-04-04 12:35:00,0.69709,0.69714,0.69703,0.6971,971699986.0
2006-04-04 12:40:00,0.69708,0.69715,0.69695,0.69698,822800008.0
2006-04-04 12:45:00,0.69698,0.69708,0.69689,0.697,492099998.0
2006-04-04 12:50:00,0.69705,0.69727,0.69705,0.69727,898599990.0
2006-04-04 12:55:00,0.69728,0.69734,0.6972,0.69725,637999992.0
2006-04-04 13:00:00,0.6973,0.69732,0.69715,0.69728,773699995.0
2006-04-04 13:05:00,0.69729,0.69756,0.69727,0.69756,607000000.0
2006-04-04 13:10:00,0.69749,0.69749,0.69735,0.6974,380700004.0
2006-04-04 13:15:00,0.69735,0.69756,0.69735,0.69747,888599997.0
2006-04-04 13:20:00,0.6975,0.69755,0.69738,0.69744,585000002.0
2006-04-04 13:25:00,0.6974,0.69749,0.6973,0.69745,833699999.0
2006-04-04 13:30:00,0.69749,0.69767,0.69744,0.69765,889500000.0
2006-04-04 13:35:00,0.69772,0.69774,0.69756,0.69767,864399996.0
2006-04-04 13:40:00,0.69761,0.69782,0.69757,0.69773,803799994.0
2006-04-04 13:45:00,0.69773,0.69784,0.69769,0.69769,590399997.0
2006-04-04 13:50:00,0.69765,0.69776,0.69757,0.69762,658999998.0
2006-04-04 13:55:00,0.69766,0.69768,0.69754,0.69755,477200004.0
2006-04-04 14:00:00,0.69758,0.69808,0.69758,0.69808,862399999.0
2006-04-04 14:05:00,0.69809,0.69827,0.69786,0.69818,862900005.0
2006-04-04 14:10:00,0.69822,0.69826,0.69812,0.69812,718200004.0
2006-04-04 14:15:00,0.69818,0.6985,0.69818,0.69839,468100000.0
2006-04-04 14:20:00,0.69845,0.69852,0.69816,0.6982,939899998.0
2006-04-04 14:25:00,0.69822,0.69825,0.69792,0.69822,963200000.0
2006-04-04 14:30:00,0.69821,0.69825,0.69802,0.69815,826600003.0
2006-04-04 14:35:00,0.69814,0.69834,0.6981,0.69827,984800008.0
2006-04-04 14:40:00,0.69826,0.6984,0.69821,0.6983,682200001.0
2006-04-04 14:45:00,0.69828,0.69846,0.69816,0.69832,804900002.0
2006-04-04 14:50:00,0.69837,0.6985,0.69829,0.69834,716599997.0
2006-04-04 14:55:00,0.69835,0.69841,0.69821,0.69827,653900004.0
2006-04-04 15:00:00,0.69829,0.69836,0.69815,0.69827,593899999.0
2006-04-04 15:05:00,0.69826,0.69846,0.69825,0.69825,967800005.0
2006-04-04 15:10:00,0.69825,0.69837,0.6982,0.69822,478199998.0
2006-04-04 15:15:00,0.69821,0.69841,0.69812,0.69829,704100004.0
2006-04-04 15:20:00,0.69834,0.69835,0.69817,0.69833,830800002.0
2006-04-04 15:25:00,0.6983,0.6984,0.69823,0.69823,903900003.0
2006-04-04 15:30:00,0.69823,0.6983,0.69815,0.69815,471500000.0
2006-04-04 15:35:00,0.69819,0.69827,0.69805,0.69823,614500003.0
2006-04-04 15:40:00,0.69825,0.69853,0.69818,0.69853,719100005.0
2006-04-04 15:45:00,0.69861,0.69865,0.69841,0.69848,671900002.0
2006-04-04 15:50:00,0.69845,0.69857,0.698,0.698,714499989.0
2006-04-04 15:55:00,0.69795,0.69823,0.69795,0.69811,649900001.0
2006-04-04 16:00:00,0.69815,0.69825,0.69806,0.69816,575100009.0
2006-04-04 16:05:00,0.69813,0.69825,0.69793,0.69809,671099996.0
2006-04-04 16:10:00,0.69813,0.69832,0.69813,0.69825,608400001.0
2006-04-04 16:15:00,0.69827,0.69833,0.69819,0.69828,506100003.0
2006-04-04 16:20:00,0.69828,0.69848,0.69827,0.69837,527400005.0
2006-04-04 16:25:00,0.69834,0.69834,0.69814,0.69832,716499993.0
2006-04-04 16:30:00,0.6983,0.69848,0.69817,0.6984,856300000.0
2006-04-04 16:35:00,0.69843,0.69843,0.69815,0.69821,562999996.0
2006-04-04 16:40:00,0.69817,0.69834,0.69814,0.69817,907999995.0
2006-04-04 16:45:00,0.69806,0.69812,0.69791,0.69802,752899991.0
2006-04-04 16:50:00,0.69799,0.69799,0.69786,0.69788,696999996.0
2006-04-04 16:55:00,0.69795,0.6984,0.69787,0.6984,594400004.0
2006-04-04 17:00:00,0.69839,0.69844,0.69819,0.69825,848500001.0
2006-04-04 17:05:00,0.69824,0.69833,0.69821,0.69826,939800004.0
2006-04-04 17:10:00,0.69831,0.69832,0.69815,0.69827,448400002.0
2006-04-04 17:15:00,0.69825,0.69831,0.69801,0.69801,773500006.0
2006-04-04 17:20:00,0.69809,0.69832,0.698,0.69823,710000004.0
2006-04-04 17:25:00,0.69824,0.69832,0.69804,0.69821,733599997.0
2006-04-04 17:30:00,0.69817,0.69817,0.69796,0.69802,740100002.0
2006-04-04 17:35:00,0.69805,0.69805,0.6979,0.69798,502499994.0
2006-04-04 17:40:00,0.69791,0.69802,0.69787,0.69801,494499995.0
2006-04-04 17:45:00,0.69802,0.69819,0.69796,0.69799,695999995.0
2006-04-04 17:50:00,0.6979,0.69812,0.6979,0.69812,897900006.0
2006-04-04 17:55:00,0.69811,0.69814,0.69797,0.69797,676999999.0
2006-04-04 18:00:00,0.69797,0.69805,0.69792,0.69796,5406699964.0
2006-04-04 18:05:00,0.69788,0.6979,0.69773,0.69773,5852699982.0
2006-04-04 18:10:00,0.69773,0.6979,0.69762,0.69781,5943099993.0
2006-04-04 18:15:00,0.69787,0.69798,0.6978,0.69783,3166799988.0
2006-04-04 18:20:00,0.69787,0.69797,0.6978,0.69786,5314700025.0
2006-04-04 18:25:00,0.69787,0.69792,0.69761,0.69765,4074000011.0
2006-04-04 18:30:00,0.69767,0.69777,0.69762,0.6977,4122699992.0
2006-04-04 18:35:00,0.69771,0.69775,0.69761,0.69763,1522699999.0
2006-04-04 18:40:00,0.69767,0.6978,0.69762,0.69776,2504300008.0
2006-04-04 18:45:00,0.69779,0.69795,0.69776,0.6979,1249399993.0
2006-04-04 18:50:00,0.69788,0.69803,0.69786,0.69793,2092400002.0
2006-04-04 18:55:00,0.69792,0.69801,0.69788,0.6979,2922299986.0
2006-04-04 19:00:00,0.6979,0.69803,0.69789,0.69797,1970500006.0
2006-04-04 19:05:00,0.69792,0.69804,0.69788,0.69798,2495600011.0
2006-04-04 19:10:00,0.698,0.69806,0.69785,0.69798,1061999993.0
2006-04-04 19:15:00,0.69798,0.69802,0.69787,0.69787,1780499994.0
2006-04-04 19:20:00,0.69783,0.69793,0.69774,0.69793,1617100002.0
2006-04-04 19:25:00,0.69791,0.69808,0.69784,0.69801,2378300003.0
2006-04-04 19:30:00,0.69798,0.69808,0.69792,0.69796,2404399998.0
2006-04-04 19:35:00,0.69795,0.69805,0.69795,0.698,2934900002.0
2006-04-04 19:40:00,0.69797,0.69811,0.69787,0.69787,2321400004.0
2006-04-04 19:45:00,0.6979,0.69796,0.69785,0.69793,1153599992.0
2006-04-04 19:50:00,0.69794,0.69795,0.69771,0.6978,1329599992.0
2006-04-04 19:55:00,0.69782,0.69782,0.6977,0.69776,1737200001.0
2006-04-04 20:00:00,0.69782,0.69782,0.69763,0.69774,1074099992.0
2006-04-04 20:05:00,0.69773,0.69792,0.69766,0.69781,1070100005.0
2006-04-04 20:10:00,0.69778,0.69782,0.69763,0.69768,2178900007.0
2006-04-04 20:15:00,0.69773,0.69808,0.69771,0.698,2441300007.0
2006-04-04 20:20:00,0.69802,0.69814,0.69793,0.69808,1474700008.0
2006-04-04 20:25:00,0.69811,0.69836,0.69806,0.69835,3221200004.0
2006-04-04 20:30:00,0.69838,0.69848,0.69824,0.69827,4860699981.0
2006-04-04 20:35:00,0.6983,0.69842,0.69825,0.6983,2670999994.0
2006-04-04 20:40:00,0.69831,0.69843,0.6983,0.69837,2676599999.0
2006-04-04 20:45:00,0.69837,0.69837,0.69818,0.69835,2126000005.0
2006-04-04 20:50:00,0.69835,0.69837,0.69827,0.69835,4082200000.0
2006-04-04 20:55:00,0.69837,0.69848,0.69821,0.69825,5005900006.0
2006-04-04 21:00:00,0.6983,0.69847,0.69825,0.69831,4391500003.0
2006-04-04 21:05:00,0.6983,0.69835,0.69825,0.69834,2212299996.0
2006-04-04 21:10:00,0.69835,0.69837,0.69828,0.69833,1383700003.0
2006-04-04 21:15:00,0.69834,0.69838,0.69826,0.6983,1532600002.0
2006-04-04 21:20:00,0.69832,0.69837,0.69825,0.69825,2259600011.0
2006-04-04 21:25:00,0.69825,0.69829,0.6982,0.69822,903899996.0
2006-04-04 21:30:00,0.6982,0.69829,0.698,0.698,1932400007.0
2006-04-04 21:35:00,0.69799,0.69803,0.69792,0.69802,1135399991.0
2006-04-04 21:40:00,0.69796,0.69803,0.69795,0.698,1294700004.0
2006-04-04 21:45:00,0.698,0.69802,0.69791,0.698,1088100007.0
2006-04-04 21:50:00,0.69798,0.69807,0.69795,0.69807,906499993.0
2006-04-04 21:55:00,0.69808,0.69814,0.69798,0.69806,1502400002.0
2006-04-04 22:00:00,0.69805,0.69808,0.69797,0.69803,1358500014.0
2006-04-04 22:05:00,0.698,0.6981,0.698,0.6981,853300004.0
2006-04-04 22:10:00,0.69807,0.69813,0.69805,0.6981,833599993.0
2006-04-04 22:15:00,0.6981,0.69813,0.69801,0.69802,1777299986.0
2006-04-04 22:20:00,0.69803,0.69811,0.69798,0.69802,1536299994.0
2006-04-04 22:25:00,0.698,0.69805,0.698,0.698,1187700004.0
2006-04-04 22:30:00,0.69803,0.69805,0.69798,0.698,957700011.0
2006-04-04 22:35:00,0.698,0.69812,0.69795,0.69807,1044299993.0
2006-04-04 22:40:00,0.69805,0.69808,0.69797,0.69805,1110400006.0
2006-04-04 22:45:00,0.69808,0.69808,0.69798,0.69803,869299999.0
2006-04-04 22:50:00,0.6981,0.69815,0.69802,0.69804,484599995.0
2006-04-04 22:55:00,0.69805,0.69827,0.69805,0.69808,1290399993.0
2006-04-04 23:00:00,0.69795,0.69856,0.69795,0.69842,771000001.0
2006-04-04 23:05:00,0.69827,0.69856,0.6981,0.69816,594799999.0
2006-04-04 23:10:00,0.69823,0.6985,0.698,0.69802,815000002.0
2006-04-04 23:15:00,0.69801,0.6986,0.69801,0.69822,704199994.0
2006-04-04 23:20:00,0.69816,0.69859,0.69809,0.69836,851099997.0
2006-04-04 23:25:00,0.69832,0.69855,0.69817,0.6983,807799996.0
2006-04-04 23:30:00,0.69836,0.69845,0.6982,0.69822,805299991.0
2006-04-04 23:35:00,0.69826,0.69838,0.69823,0.69835,702200008.0
2006-04-04 23:40:00,0.69837,0.6984,0.69835,0.69837,415999997.0
2006-04-04 23:45:00,0.69836,0.69841,0.69833,0.69837,406000001.0
2006-04-04 23:50:00,0.69835,0.69842,0.69828,0.69835,345799998.0
2006-04-04 23:55:00,0.69838,0.69838,0.69803,0.69831,470700004.0
2006-04-05 00:00:00,0.69827,0.69832,0.69825,0.6983,319199998.0
2006-04-05 00:05:00,0.69827,0.69828,0.69817,0.69826,623200004.0
2006-04-05 00:10:00,0.69827,0.69838,0.69818,0.69833,570599993.0
2006-04-05 00:15:00,0.69833,0.69847,0.69825,0.69832,683499999.0
2006-04-05 00:20:00,0.69832,0.69845,0.69823,0.69823,606000000.0
2006-04-05 00:25:00,0.69824,0.69841,0.69818,0.69826,840699992.0
2006-04-05 00:30:00,0.69834,0.69838,0.69825,0.6983,588600000.0
2006-04-05 00:35:00,0.69825,0.69835,0.69825,0.69833,296600004.0
2006-04-05 00:40:00,0.69837,0.69848,0.69832,0.69843,619200002.0
2006-04-05 00:45:00,0.69843,0.69845,0.69832,0.69833,475899993.0
2006-04-05 00:50:00,0.69838,0.6984,0.69822,0.69828,563600004.0
2006-04-05 00:55:00,0.69828,0.69828,0.69814,0.69825,440699999.0
2006-04-05 01:00:00,0.69824,0.6983,0.69824,0.6983,491200003.0
2006-04-05 01:05:00,0.69828,0.69829,0.69812,0.69828,748300003.0
2006-04-05 01:10:00,0.69831,0.69854,0.69825,0.69843,731699992.0
2006-04-05 01:15:00,0.6984,0.69859,0.6984,0.69855,777600003.0
2006-04-05 01:20:00,0.69854,0.69872,0.69842,0.69872,473700000.0
2006-04-05 01:25:00,0.69875,0.69875,0.69846,0.69848,527200002.0
2006-04-05 01:30:00,0.69843,0.69848,0.6983,0.69832,388700000.0
2006-04-05 01:35:00,0.69836,0.69855,0.69835,0.69843,744600007.0
2006-04-05 01:40:00,0.6984,0.69849,0.69825,0.69827,957699999.0
2006-04-05 01:45:00,0.69829,0.69831,0.69822,0.69825,800299997.0
2006-04-05 01:50:00,0.69827,0.69844,0.69827,0.69837,610699995.0
2006-04-05 01:55:00,0.69837,0.69844,0.69835,0.69837,434899996.0
2006-04-05 02:00:00,0.69835,0.69848,0.6983,0.69848,747799996.0
2006-04-05 02:05:00,0.69846,0.69853,0.69828,0.69851,842000006.0
2006-04-05 02:10:00,0.69855,0.69858,0.69847,0.69848,421400002.0
2006-04-05 02:15:00,0.69845,0.69845,0.69822,0.69822,848899995.0
2006-04-05 02:20:00,0.6982,0.69831,0.6982,0.69827,508499998.0
2006-04-05 02:25:00,0.69829,0.69833,0.69781,0.69814,670099998.0
2006-04-05 02:30:00,0.6981,0.6981,0.69792,0.69796,562300002.0
2006-04-05 02:35:00,0.69793,0.69798,0.69788,0.6979,856899994.0
2006-04-05 02:40:00,0.69795,0.69806,0.6979,0.698,690699999.0
2006-04-05 02:45:00,0.69797,0.69813,0.69795,0.69809,375199997.0
2006-04-05 02:50:00,0.69807,0.69814,0.698,0.698,655400001.0
2006-04-05 02:55:00,0.69798,0.69808,0.69796,0.69803,575099995.0
2006-04-05 03:00:00,0.69803,0.69808,0.69794,0.69799,660500004.0
2006-04-05 03:05:00,0.69802,0.6981,0.6979,0.6979,715899995.0
2006-04-05 03:10:00,0.69797,0.6981,0.69792,0.6981,679200002.0
2006-04-05 03:15:00,0.69807,0.69811,0.6979,0.69793,524999999.0
2006-04-05 03:20:00,0.69794,0.69816,0.69774,0.69815,643599996.0
2006-04-05 03:25:00,0.69817,0.6982,0.69794,0.698,531800006.0
2006-04-05 03:30:00,0.69798,0.69823,0.69794,0.69823,588500011.0
2006-04-05 03:35:00,0.69823,0.69825,0.6981,0.69818,688300003.0
2006-04-05 03:40:00,0.69817,0.69835,0.69817,0.69835,519999999.0
2006-04-05 03:45:00,0.69834,0.69849,0.69832,0.69834,640700006.0
2006-04-05 03:50:00,0.6983,0.69845,0.69826,0.6983,250100001.0
2006-04-05 03:55:00,0.69826,0.6983,0.69815,0.69825,299499999.0
2006-04-05 04:00:00,0.69829,0.69829,0.69815,0.69818,580399999.0
2006-04-05 04:05:00,0.69818,0.69818,0.69807,0.69812,486000005.0
2006-04-05 04:10:00,0.69813,0.69814,0.69791,0.69803,569200002.0
2006-04-05 04:15:00,0.698,0.6981,0.69795,0.69807,282299997.0
2006-04-05 04:20:00,0.69805,0.69814,0.69795,0.69803,571999999.0
2006-04-05 04:25:00,0.69806,0.69818,0.69798,0.69813,696200008.0
2006-04-05 04:30:00,0.69815,0.69824,0.69805,0.69817,743599996.0
2006-04-05 04:35:00,0.6982,0.69826,0.69814,0.69819,833800001.0
2006-04-05 04:40:00,0.69825,0.69829,0.69819,0.69824,813799999.0
2006-04-05 04:45:00,0.69815,0.69825,0.69813,0.69816,443800005.0
2006-04-05 04:50:00,0.69813,0.69816,0.69805,0.6981,542199998.0
2006-04-05 04:55:00,0.69807,0.69814,0.69805,0.69811,287000002.0
2006-04-05 05:00:00,0.6981,0.69825,0.6981,0.69818,412399997.0
2006-04-05 05:05:00,0.69821,0.69824,0.69805,0.69818,527900002.0
2006-04-05 05:10:00,0.69809,0.69828,0.69807,0.69822,612300005.0
2006-04-05 05:15:00,0.69826,0.69828,0.6982,0.69822,398800002.0
2006-04-05 05:20:00,0.69824,0.69835,0.69822,0.69822,453699990.0
2006-04-05 05:25:00,0.6982,0.6982,0.69805,0.6981,825500002.0
2006-04-05 05:30:00,0.69808,0.69819,0.69807,0.69809,689500004.0
2006-04-05 05:35:00,0.69808,0.69817,0.69802,0.69804,612499996.0
2006-04-05 05:40:00,0.69808,0.69823,0.69802,0.6982,436399994.0
2006-04-05 05:45:00,0.69817,0.69823,0.69813,0.69815,740200000.0
2006-04-05 05:50:00,0.69819,0.69821,0.69806,0.6982,652600001.0
2006-04-05 05:55:00,0.69821,0.69822,0.69812,0.69812,347500006.0
2006-04-05 06:00:00,0.69817,0.69817,0.69803,0.69804,407600002.0
2006-04-05 06:05:00,0.69805,0.6982,0.69805,0.69815,428600003.0
2006-04-05 06:10:00,0.69815,0.6982,0.69805,0.69818,542299997.0
2006-04-05 06:15:00,0.69817,0.69818,0.6981,0.69812,701199999.0
2006-04-05 06:20:00,0.69805,0.6981,0.69801,0.69802,463199994.0
2006-04-05 06:25:00,0.69807,0.6981,0.698,0.69805,553899991.0
2006-04-05 06:30:00,0.69805,0.69814,0.69804,0.69813,331999995.0
2006-04-05 06:35:00,0.69814,0.69817,0.69802,0.69805,627800006.0
2006-04-05 06:40:00,0.6981,0.69822,0.698,0.698,489500003.0
2006-04-05 06:45:00,0.69805,0.69814,0.69797,0.69801,543100002.0
2006-04-05 06:50:00,0.69801,0.69818,0.69801,0.69809,844400005.0
2006-04-05 06:55:00,0.69808,0.69814,0.69794,0.698,788600007.0
2006-04-05 07:00:00,0.69806,0.69809,0.69796,0.69809,713100000.0
2006-04-05 07:05:00,0.69805,0.69805,0.69795,0.69803,489500001.0
2006-04-05 07:10:00,0.69802,0.69809,0.69796,0.69801,581099996.0
2006-04-05 07:15:00,0.69805,0.69809,0.69786,0.69792,553899997.0
2006-04-05 07:20:00,0.69791,0.69792,0.69785,0.69791,458000000.0
2006-04-05 07:25:00,0.69788,0.69793,0.69781,0.6979,667500009.0
2006-04-05 07:30:00,0.69788,0.69796,0.69779,0.69782,957600002.0
2006-04-05 07:35:00,0.69781,0.69786,0.69768,0.6977,858899998.0
2006-04-05 07:40:00,0.69767,0.69773,0.69754,0.69758,717499995.0
2006-04-05 07:45:00,0.69755,0.69768,0.69749,0.69768,737099992.0
2006-04-05 07:50:00,0.69771,0.69782,0.6977,0.69777,340000002.0
2006-04-05 07:55:00,0.6978,0.6978,0.69769,0.69776,560400000.0
2006-04-05 08:00:00,0.6977,0.69779,0.6977,0.69771,559299996.0
2006-04-05 08:05:00,0.69768,0.69799,0.69745,0.69792,629100005.0
2006-04-05 08:10:00,0.69801,0.69813,0.69783,0.69794,622499998.0
2006-04-05 08:15:00,0.69791,0.69802,0.69787,0.698,600700004.0
2006-04-05 08:20:00,0.69802,0.69803,0.69767,0.69773,604599997.0
2006-04-05 08:25:00,0.69767,0.6979,0.69767,0.69775,595399999.0
2006-04-05 08:30:00,0.69777,0.69784,0.69756,0.69756,702300002.0
2006-04-05 08:35:00,0.69755,0.69765,0.69744,0.69761,502999997.0
2006-04-05 08:40:00,0.69753,0.69797,0.69751,0.69797,325499997.0
2006-04-05 08:45:00,0.69803,0.69813,0.698,0.69801,835099995.0
2006-04-05 08:50:00,0.69791,0.69797,0.69752,0.69752,744400014.0
2006-04-05 08:55:00,0.69749,0.69758,0.69731,0.69753,609400005.0
2006-04-05 09:00:00,0.69754,0.69757,0.6973,0.69735,672400016.0
2006-04-05 09:05:00,0.69737,0.69739,0.69699,0.69705,619400004.0
2006-04-05 09:10:00,0.69703,0.69717,0.69702,0.69712,851900005.0
2006-04-05 09:15:00,0.6971,0.69711,0.69687,0.69687,664799995.0
2006-04-05 09:20:00,0.69688,0.69692,0.69657,0.69662,765600001.0
2006-04-05 09:25:00,0.69667,0.69685,0.69666,0.69683,759199999.0
2006-04-05 09:30:00,0.69683,0.69683,0.69652,0.69659,525400004.0
2006-04-05 09:35:00,0.6966,0.69685,0.69645,0.6968,814800004.0
2006-04-05 09:40:00,0.69686,0.69699,0.69674,0.69679,958699993.0
2006-04-05 09:45:00,0.6967,0.69681,0.69657,0.69665,815699995.0
2006-04-05 09:50:00,0.69663,0.69673,0.69646,0.69663,838000001.0
2006-04-05 09:55:00,0.69661,0.69663,0.6964,0.69653,794499996.0
2006-04-05 10:00:00,0.69652,0.69658,0.69639,0.69655,771399998.0
2006-04-05 10:05:00,0.69652,0.69671,0.6965,0.6966,734600003.0
2006-04-05 10:10:00,0.69662,0.69662,0.69641,0.69653,696900001.0
2006-04-05 10:15:00,0.69657,0.69697,0.69652,0.69697,779099999.0
2006-04-05 10:20:00,0.69699,0.69708,0.69684,0.69697,701999998.0
2006-04-05 10:25:00,0.697,0.69713,0.69691,0.69697,768300009.0
2006-04-05 10:30:00,0.69711,0.69844,0.69711,0.69843,781899986.0
2006-04-05 10:35:00,0.69849,0.69923,0.69849,0.69923,566399994.0
2006-04-05 10:40:00,0.69933,0.6994,0.69913,0.69934,706299996.0
2006-04-05 10:45:00,0.6993,0.69961,0.69927,0.69961,735800002.0
2006-04-05 10:50:00,0.69962,0.69992,0.69954,0.69959,870300001.0
2006-04-05 10:55:00,0.69957,0.6997,0.69935,0.69965,755000006.0
2006-04-05 11:00:00,0.6996,0.69973,0.6994,0.69973,814199995.0
2006-04-05 11:05:00,0.69979,0.69989,0.69965,0.69976,622599998.0
2006-04-05 11:10:00,0.69975,0.69976,0.69939,0.69942,590299996.0
2006-04-05 11:15:00,0.69949,0.6996,0.69945,0.6995,738800002.0
2006-04-05 11:20:00,0.69949,0.69954,0.69938,0.69944,707199999.0
2006-04-05 11:25:00,0.69945,0.69952,0.69939,0.69939,590700001.0
2006-04-05 11:30:00,0.69944,0.69946,0.69935,0.69936,939399994.0
2006-04-05 11:35:00,0.69941,0.69941,0.6992,0.6993,789100007.0
2006-04-05 11:40:00,0.69936,0.69944,0.69923,0.6993,473100005.0
2006-04-05 11:45:00,0.69934,0.69941,0.69925,0.69938,822599994.0
2006-04-05 11:50:00,0.6993,0.69945,0.69925,0.69942,774299992.0
2006-04-05 11:55:00,0.69939,0.69943,0.69928,0.69942,779699999.0
2006-04-05 12:00:00,0.69935,0.69942,0.69924,0.69928,943099994.0
2006-04-05 12:05:00,0.69932,0.69946,0.69927,0.69941,552500002.0
2006-04-05 12:10:00,0.6994,0.6994,0.69915,0.69922,567299999.0
2006-04-05 12:15:00,0.6992,0.69929,0.69902,0.69909,580899995.0
2006-04-05 12:20:00,0.69914,0.69925,0.69911,0.69923,629400000.0
2006-04-05 12:25:00,0.69927,0.69935,0.69924,0.69929,808499996.0
2006-04-05 12:30:00,0.6993,0.69936,0.69924,0.69932,651999998.0
2006-04-05 12:35:00,0.69933,0.69942,0.69931,0.69939,559300002.0
2006-04-05 12:40:00,0.69932,0.69948,0.6993,0.69944,746200006.0
2006-04-05 12:45:00,0.69945,0.69947,0.69937,0.6994,623599995.0
2006-04-05 12:50:00,0.69942,0.69951,0.6994,0.69946,776400001.0
2006-04-05 12:55:00,0.69946,0.69949,0.69925,0.69929,658499999.0
2006-04-05 13:00:00,0.69934,0.69946,0.6993,0.69935,573000005.0
2006-04-05 13:05:00,0.69933,0.69943,0.69915,0.69943,603899995.0
2006-04-05 13:10:00,0.69941,0.69951,0.69936,0.69943,482799997.0
2006-04-05 13:15:00,0.6995,0.69955,0.69937,0.69955,620200001.0
2006-04-05 13:20:00,0.69949,0.69958,0.69938,0.6995,590500006.0
2006-04-05 13:25:00,0.69943,0.69945,0.69926,0.69945,717699993.0
2006-04-05 13:30:00,0.69943,0.69948,0.69933,0.69942,736899997.0
2006-04-05 13:35:00,0.69939,0.6995,0.69937,0.69947,489199999.0
2006-04-05 13:40:00,0.69956,0.69973,0.69949,0.69972,756300005.0
2006-04-05 13:45:00,0.69976,0.69995,0.69968,0.69977,623900007.0
2006-04-05 13:50:00,0.69975,0.70036,0.69975,0.70026,756000004.0
2006-04-05 13:55:00,0.70027,0.70028,0.70008,0.70015,643700004.0
2006-04-05 14:00:00,0.70013,0.70017,0.69996,0.7001,630099997.0
2006-04-05 14:05:00,0.70002,0.70023,0.6999,0.70023,844999992.0
2006-04-05 14:10:00,0.70022,0.70039,0.70012,0.70037,652700004.0
2006-04-05 14:15:00,0.70045,0.70081,0.70044,0.70081,554700005.0
2006-04-05 14:20:00,0.70094,0.70117,0.7008,0.70107,694400004.0
2006-04-05 14:25:00,0.70105,0.70141,0.70098,0.70122,723100009.0
2006-04-05 14:30:00,0.70122,0.70155,0.70117,0.70124,352400001.0
2006-04-05 14:35:00,0.70122,0.70146,0.70122,0.70123,763499999.0
2006-04-05 14:40:00,0.70117,0.70133,0.70113,0.70127,958099996.0
2006-04-05 14:45:00,0.70124,0.7013,0.70098,0.70115,758100000.0
2006-04-05 14:50:00,0.70114,0.70162,0.70108,0.70149,787900003.0
2006-04-05 14:55:00,0.70151,0.70153,0.70135,0.70142,619000004.0
2006-04-05 15:00:00,0.70143,0.70146,0.70125,0.70128,723899993.0
2006-04-05 15:05:00,0.70127,0.70131,0.70116,0.70117,811299995.0
2006-04-05 15:10:00,0.70115,0.70132,0.70115,0.70121,753199995.0
2006-04-05 15:15:00,0.70119,0.70131,0.70112,0.70114,762500002.0
2006-04-05 15:20:00,0.70117,0.70128,0.70108,0.70111,818599999.0
2006-04-05 15:25:00,0.70109,0.70119,0.70106,0.70106,713200007.0
2006-04-05 15:30:00,0.70107,0.70133,0.70106,0.70128,624999997.0
2006-04-05 15:35:00,0.70135,0.70198,0.70127,0.70198,943499992.0
2006-04-05 15:40:00,0.70201,0.70201,0.70175,0.70182,673400002.0
2006-04-05 15:45:00,0.70181,0.70184,0.70157,0.70164,700500001.0
2006-04-05 15:50:00,0.7016,0.70176,0.70155,0.70171,579699999.0
2006-04-05 15:55:00,0.70164,0.70174,0.70132,0.70135,852499993.0
2006-04-05 16:00:00,0.70127,0.70185,0.70114,0.70158,1047799999.0
2006-04-05 16:05:00,0.70147,0.70173,0.70133,0.70167,548499999.0
2006-04-05 16:10:00,0.70161,0.70174,0.70144,0.7016,796399991.0
2006-04-05 16:15:00,0.70155,0.70176,0.70144,0.70176,472699994.0
2006-04-05 16:20:00,0.70172,0.70172,0.7013,0.70147,764599997.0
2006-04-05 16:25:00,0.70146,0.70151,0.70116,0.7012,813300006.0
2006-04-05 16:30:00,0.70114,0.70121,0.70093,0.70103,874000001.0
2006-04-05 16:35:00,0.70113,0.70117,0.70073,0.70097,672600002.0
2006-04-05 16:40:00,0.70097,0.70113,0.70092,0.70098,586800002.0
2006-04-05 16:45:00,0.70092,0.70109,0.70092,0.701,751899994.0
2006-04-05 16:50:00,0.70106,0.70107,0.70097,0.70102,444599997.0
2006-04-05 16:55:00,0.70104,0.70132,0.70101,0.70124,814500004.0
2006-04-05 17:00:00,0.70134,0.70136,0.70106,0.7012,647799999.0
2006-04-05 17:05:00,0.7012,0.70122,0.70109,0.70109,711000000.0
2006-04-05 17:10:00,0.70116,0.70121,0.70098,0.70118,755000007.0
2006-04-05 17:15:00,0.7012,0.70159,0.70118,0.70149,713200000.0
2006-04-05 17:20:00,0.7016,0.70166,0.70128,0.70133,815099998.0
2006-04-05 17:25:00,0.70132,0.7014,0.70121,0.70121,681100006.0
2006-04-05 17:30:00,0.70118,0.70127,0.70085,0.70087,505299998.0
2006-04-05 17:35:00,0.7009,0.7011,0.70086,0.7009,656900011.0
2006-04-05 17:40:00,0.7009,0.70102,0.70089,0.70098,764399998.0
2006-04-05 17:45:00,0.70092,0.70093,0.70069,0.70075,752999993.0
2006-04-05 17:50:00,0.70083,0.7013,0.70081,0.70129,594299996.0
2006-04-05 17:55:00,0.70125,0.70128,0.70118,0.70122,478099998.0
2006-04-05 18:00:00,0.70119,0.70122,0.701,0.70107,5345399999.0
2006-04-05 18:05:00,0.70104,0.70115,0.7008,0.70103,6750500017.0
2006-04-05 18:10:00,0.70105,0.7011,0.7009,0.70095,5603499987.0
2006-04-05 18:15:00,0.70095,0.70114,0.7009,0.70105,3824999992.0
2006-04-05 18:20:00,0.70106,0.70111,0.70093,0.70094,4987599998.0
2006-04-05 18:25:00,0.70092,0.70107,0.70092,0.70105,3835799985.0
2006-04-05 18:30:00,0.70104,0.7011,0.70092,0.70093,3879899998.0
2006-04-05 18:35:00,0.70096,0.701,0.7009,0.70097,1862800011.0
2006-04-05 18:40:00,0.70103,0.70115,0.70101,0.70103,2506100002.0
2006-04-05 18:45:00,0.70103,0.70114,0.70098,0.70102,1391999996.0
2006-04-05 18:50:00,0.70103,0.70125,0.70094,0.70108,1584400003.0
2006-04-05 18:55:00,0.70107,0.70127,0.701,0.7011,2933400004.0
2006-04-05 19:00:00,0.70105,0.70123,0.70105,0.70115,1956600012.0
2006-04-05 19:05:00,0.70112,0.70126,0.70108,0.70126,2657900005.0
2006-04-05 19:10:00,0.70126,0.70134,0.70118,0.70124,1510099999.0
2006-04-05 19:15:00,0.70122,0.70124,0.70114,0.70115,1916799987.0
2006-04-05 19:20:00,0.70111,0.70123,0.70107,0.70115,1162799996.0
2006-04-05 19:25:00,0.70112,0.70113,0.70093,0.70097,2064100005.0
2006-04-05 19:30:00,0.70094,0.70103,0.7009,0.70095,2649699995.0
2006-04-05 19:35:00,0.70095,0.70101,0.7009,0.70095,2363899995.0
2006-04-05 19:40:00,0.70091,0.70096,0.70054,0.70066,1986000001.0
2006-04-05 19:45:00,0.7007,0.70081,0.70065,0.7008,1039899996.0
2006-04-05 19:50:00,0.70078,0.70086,0.7007,0.70082,1519299993.0
2006-04-05 19:55:00,0.70084,0.70089,0.70073,0.70077,1971699985.0
2006-04-05 20:00:00,0.70083,0.7009,0.70072,0.70079,1007399997.0
2006-04-05 20:05:00,0.70082,0.70093,0.70081,0.70089,1250300006.0
2006-04-05 20:10:00,0.70089,0.70095,0.70079,0.70093,2279399991.0
2006-04-05 20:15:00,0.70092,0.70092,0.70079,0.70085,2334100000.0
2006-04-05 20:20:00,0.70088,0.70112,0.70085,0.70105,1642999999.0
2006-04-05 20:25:00,0.70105,0.70124,0.701,0.70114,2977699976.0
2006-04-05 20:30:00,0.70113,0.70122,0.70107,0.70107,4531600000.0
2006-04-05 20:35:00,0.70112,0.70118,0.7009,0.7009,2715199986.0
2006-04-05 20:40:00,0.70091,0.701,0.7008,0.70092,2392800009.0
2006-04-05 20:45:00,0.70091,0.70097,0.70083,0.70095,1964299997.0
2006-04-05 20:50:00,0.70093,0.70096,0.70074,0.7008,3751399993.0
2006-04-05 20:55:00,0.70081,0.70086,0.70071,0.7008,5052899997.0
2006-04-05 21:00:00,0.70083,0.70092,0.70072,0.7008,4362800003.0
2006-04-05 21:05:00,0.7008,0.70097,0.70077,0.70097,1893000007.0
2006-04-05 21:10:00,0.701,0.701,0.70072,0.70074,1667199997.0
2006-04-05 21:15:00,0.70071,0.70085,0.70063,0.70075,1417400011.0
2006-04-05 21:20:00,0.7008,0.70089,0.70074,0.70085,2843700007.0
2006-04-05 21:25:00,0.70086,0.70097,0.70077,0.70085,713500002.0
2006-04-05 21:30:00,0.70081,0.7009,0.70074,0.70087,2386799992.0
2006-04-05 21:35:00,0.70088,0.70092,0.70078,0.70092,1102300006.0
2006-04-05 21:40:00,0.70087,0.70098,0.70087,0.7009,1309799997.0
2006-04-05 21:45:00,0.7009,0.70096,0.70086,0.70095,1232799991.0
2006-04-05 21:50:00,0.70093,0.701,0.70085,0.70087,905600011.0
2006-04-05 21:55:00,0.70087,0.70093,0.70085,0.70092,1212800008.0
2006-04-05 22:00:00,0.7009,0.70093,0.70074,0.70078,1640400001.0
2006-04-05 22:05:00,0.70075,0.70083,0.70042,0.70051,981499999.0
2006-04-05 22:10:00,0.70047,0.70053,0.70045,0.70045,924900000.0
2006-04-05 22:15:00,0.7005,0.7006,0.70049,0.70057,1466899995.0
2006-04-05 22:20:00,0.70055,0.7006,0.70047,0.70057,1693000000.0
2006-04-05 22:25:00,0.70055,0.70061,0.70042,0.70055,1319800000.0
2006-04-05 22:30:00,0.70058,0.7006,0.70055,0.70055,1013999994.0
2006-04-05 22:35:00,0.70055,0.70063,0.7005,0.70057,928699999.0
2006-04-05 22:40:00,0.70055,0.7006,0.70052,0.7006,1076000001.0
2006-04-05 22:45:00,0.70063,0.70076,0.70056,0.7006,875000002.0
2006-04-05 22:50:00,0.70063,0.70065,0.70049,0.70051,520400001.0
2006-04-05 22:55:00,0.70052,0.70056,0.70037,0.70037,1033799995.0
2006-04-05 23:00:00,0.70025,0.70099,0.70025,0.70051,636200002.0
2006-04-05 23:05:00,0.70069,0.70108,0.70055,0.70089,576300006.0
2006-04-05 23:10:00,0.70098,0.70111,0.70062,0.7008,825100001.0
2006-04-05 23:15:00,0.70058,0.70104,0.70056,0.70094,1142199997.0
2006-04-05 23:20:00,0.70093,0.70109,0.70062,0.70088,873599996.0
2006-04-05 23:25:00,0.70075,0.70083,0.70044,0.70045,514800000.0
2006-04-05 23:30:00,0.70042,0.70063,0.70037,0.70057,597800004.0
2006-04-05 23:35:00,0.70057,0.70075,0.7005,0.70073,447200000.0
2006-04-05 23:40:00,0.70078,0.70084,0.70075,0.70081,472200006.0
2006-04-05 23:45:00,0.70084,0.70088,0.70073,0.7008,403099999.0
2006-04-05 23:50:00,0.70075,0.70083,0.70071,0.70071,477399999.0
2006-04-05 23:55:00,0.70073,0.70076,0.70036,0.70066,834200003.0
2006-04-06 00:00:00,0.70062,0.70079,0.70058,0.70074,334500002.0
2006-04-06 00:05:00,0.70079,0.70096,0.70071,0.70082,759199997.0
2006-04-06 00:10:00,0.70085,0.7011,0.7008,0.70105,550099999.0
2006-04-06 00:15:00,0.7011,0.7011,0.70086,0.70096,509199999.0
2006-04-06 00:20:00,0.70101,0.70112,0.70096,0.70107,425400000.0
2006-04-06 00:25:00,0.70105,0.70112,0.70088,0.70094,683700000.0
2006-04-06 00:30:00,0.70098,0.70105,0.70071,0.70083,739399995.0
2006-04-06 00:35:00,0.70081,0.70099,0.70081,0.70096,767699997.0
2006-04-06 00:40:00,0.70098,0.70108,0.70093,0.70103,478100004.0
2006-04-06 00:45:00,0.70103,0.70112,0.701,0.70105,627999998.0
2006-04-06 00:50:00,0.70112,0.70119,0.70092,0.70092,387199994.0
2006-04-06 00:55:00,0.70096,0.70103,0.70084,0.70088,405200000.0
2006-04-06 01:00:00,0.70089,0.70095,0.70081,0.70091,542600002.0
2006-04-06 01:05:00,0.70089,0.7011,0.70082,0.70098,546799996.0
2006-04-06 01:10:00,0.701,0.70103,0.70085,0.70088,745199991.0
2006-04-06 01:15:00,0.70085,0.70103,0.70085,0.70103,554199992.0
2006-04-06 01:20:00,0.70108,0.70122,0.70102,0.70105,488700000.0
2006-04-06 01:25:00,0.70107,0.70118,0.70104,0.70114,652699995.0
2006-04-06 01:30:00,0.7011,0.70116,0.70104,0.70104,489500002.0
2006-04-06 01:35:00,0.70101,0.70101,0.70087,0.70097,591700003.0
2006-04-06 01:40:00,0.70093,0.70098,0.70086,0.70092,971699983.0
2006-04-06 01:45:00,0.70095,0.70097,0.70081,0.70084,560300002.0
2006-04-06 01:50:00,0.70087,0.70103,0.70087,0.70097,867599995.0
2006-04-06 01:55:00,0.70097,0.701,0.70091,0.70092,508399996.0
2006-04-06 02:00:00,0.70093,0.70108,0.70092,0.701,659599997.0
2006-04-06 02:05:00,0.70098,0.70114,0.70085,0.70114,731599989.0
2006-04-06 02:10:00,0.70116,0.70146,0.70113,0.70144,730500004.0
2006-04-06 02:15:00,0.70145,0.70153,0.7014,0.70149,654199999.0
2006-04-06 02:20:00,0.7014,0.7014,0.70115,0.70118,588199991.0
2006-04-06 02:25:00,0.7012,0.70137,0.70115,0.70137,695999995.0
2006-04-06 02:30:00,0.70137,0.70141,0.70116,0.70124,650000011.0
2006-04-06 02:35:00,0.70125,0.70135,0.70122,0.70134,716399998.0
2006-04-06 02:40:00,0.70139,0.70143,0.70125,0.70126,508299995.0
2006-04-06 02:45:00,0.70119,0.70126,0.7011,0.70113,519600003.0
2006-04-06 02:50:00,0.70112,0.70115,0.701,0.70103,626900007.0
2006-04-06 02:55:00,0.70109,0.70109,0.70075,0.70093,664399998.0
2006-04-06 03:00:00,0.70094,0.70098,0.70082,0.7009,516599996.0
2006-04-06 03:05:00,0.70093,0.70106,0.70087,0.7009,704500001.0
2006-04-06 03:10:00,0.70097,0.70106,0.70087,0.70089,477399996.0
2006-04-06 03:15:00,0.70094,0.70105,0.70089,0.70098,566000003.0
2006-04-06 03:20:00,0.701,0.70107,0.70088,0.70095,709899994.0
2006-04-06 03:25:00,0.70099,0.701,0.70081,0.70085,705899996.0
2006-04-06 03:30:00,0.70088,0.70101,0.70084,0.70093,609900000.0
2006-04-06 03:35:00,0.70093,0.70093,0.70075,0.70086,646400004.0
2006-04-06 03:40:00,0.70084,0.70092,0.70077,0.70077,558599999.0
2006-04-06 03:45:00,0.70082,0.70093,0.70081,0.70084,407099998.0
2006-04-06 03:50:00,0.7008,0.70091,0.7008,0.70085,460999993.0
2006-04-06 03:55:00,0.70081,0.70095,0.70077,0.70087,615400002.0
2006-04-06 04:00:00,0.70095,0.701,0.7009,0.70098,561099995.0
2006-04-06 04:05:00,0.70098,0.70098,0.70069,0.70072,226400002.0
2006-04-06 04:10:00,0.70072,0.70079,0.70067,0.70067,522699992.0
2006-04-06 04:15:00,0.70073,0.70077,0.70053,0.70054,533500003.0
2006-04-06 04:20:00,0.70054,0.70075,0.70053,0.70063,775999988.0
2006-04-06 04:25:00,0.70062,0.70068,0.70055,0.70058,449700009.0
2006-04-06 04:30:00,0.70059,0.70064,0.70056,0.70058,670100000.0
2006-04-06 04:35:00,0.70062,0.70079,0.70057,0.70075,775099998.0
2006-04-06 04:40:00,0.70078,0.70091,0.70073,0.70082,581699994.0
2006-04-06 04:45:00,0.70075,0.70104,0.70075,0.70092,712399999.0
2006-04-06 04:50:00,0.70086,0.70099,0.7008,0.70095,447600006.0
2006-04-06 04:55:00,0.70095,0.70109,0.70093,0.70097,508399998.0
2006-04-06 05:00:00,0.70095,0.70098,0.7008,0.70083,829300007.0
2006-04-06 05:05:00,0.70088,0.7009,0.70075,0.70083,601900000.0
2006-04-06 05:10:00,0.70079,0.70091,0.70073,0.70077,447299999.0
2006-04-06 05:15:00,0.70082,0.70101,0.70082,0.70096,753200005.0
2006-04-06 05:20:00,0.70095,0.70104,0.70087,0.70089,852599999.0
2006-04-06 05:25:00,0.70092,0.70097,0.70067,0.70069,669899997.0
2006-04-06 05:30:00,0.70066,0.70067,0.70055,0.70057,736899990.0
2006-04-06 05:35:00,0.70061,0.70061,0.70048,0.70052,488899998.0
2006-04-06 05:40:00,0.70052,0.70066,0.70052,0.70061,602400001.0
2006-04-06 05:45:00,0.70058,0.70085,0.70057,0.70072,428599999.0
2006-04-06 05:50:00,0.70077,0.70093,0.70076,0.7008,709300003.0
2006-04-06 05:55:00,0.70082,0.70101,0.7008,0.701,621799990.0
2006-04-06 06:00:00,0.70096,0.70097,0.70081,0.70084,601500005.0
2006-04-06 06:05:00,0.70083,0.70086,0.70069,0.7008,527500008.0
2006-04-06 06:10:00,0.7008,0.70083,0.70059,0.70077,389799997.0
2006-04-06 06:15:00,0.70072,0.70084,0.7007,0.70076,437700004.0
2006-04-06 06:20:00,0.70073,0.70083,0.7007,0.70072,482300001.0
2006-04-06 06:25:00,0.7007,0.70075,0.70068,0.70075,905800001.0
2006-04-06 06:30:00,0.70075,0.70078,0.7007,0.70075,436699999.0
2006-04-06 06:35:00,0.70075,0.70078,0.70065,0.70065,425699998.0
2006-04-06 06:40:00,0.7007,0.70075,0.70056,0.70065,601399998.0
2006-04-06 06:45:00,0.70072,0.70072,0.70057,0.70063,786400000.0
2006-04-06 06:50:00,0.7006,0.70066,0.70054,0.70057,487400002.0
2006-04-06 06:55:00,0.7006,0.70063,0.70047,0.70049,419700000.0
2006-04-06 07:00:00,0.7005,0.70058,0.70048,0.70058,463800001.0
2006-04-06 07:05:00,0.70053,0.70069,0.70047,0.70061,488600000.0
2006-04-06 07:10:00,0.70056,0.70058,0.70048,0.70052,560999997.0
2006-04-06 07:15:00,0.70057,0.70075,0.70053,0.7007,729299988.0
2006-04-06 07:20:00,0.70068,0.70072,0.70065,0.7007,492000003.0
2006-04-06 07:25:00,0.70068,0.7007,0.70065,0.7007,247399998.0
2006-04-06 07:30:00,0.70068,0.70078,0.70065,0.70078,366900004.0
2006-04-06 07:35:00,0.7008,0.70084,0.7006,0.70063,860700002.0
2006-04-06 07:40:00,0.70065,0.7007,0.70059,0.70059,583600009.0
2006-04-06 07:45:00,0.70056,0.70063,0.70048,0.7005,807400000.0
2006-04-06 07:50:00,0.70055,0.70063,0.70047,0.70055,622399994.0
2006-04-06 07:55:00,0.70052,0.70056,0.70047,0.70054,450199998.0
2006-04-06 08:00:00,0.70045,0.70067,0.70045,0.70058,521199995.0
2006-04-06 08:05:00,0.70062,0.70078,0.70058,0.70058,477500001.0
2006-04-06 08:10:00,0.70054,0.70062,0.7005,0.70059,793199997.0
2006-04-06 08:15:00,0.70066,0.70101,0.70066,0.70101,451600000.0
2006-04-06 08:20:00,0.70101,0.70107,0.7008,0.70103,502800003.0
2006-04-06 08:25:00,0.70103,0.70108,0.70092,0.70105,440000002.0
2006-04-06 08:30:00,0.70112,0.70119,0.70098,0.70108,680000006.0
2006-04-06 08:35:00,0.70106,0.70123,0.70092,0.70123,468299997.0
2006-04-06 08:40:00,0.7012,0.70137,0.70118,0.70134,738500004.0
2006-04-06 08:45:00,0.70131,0.70138,0.70114,0.70132,775299998.0
2006-04-06 08:50:00,0.70132,0.70141,0.70124,0.70134,709800013.0
2006-04-06 08:55:00,0.70134,0.7016,0.7013,0.70134,997500000.0
2006-04-06 09:00:00,0.70135,0.70138,0.70114,0.70128,578500001.0
2006-04-06 09:05:00,0.70127,0.70137,0.70118,0.7013,716599995.0
2006-04-06 09:10:00,0.70129,0.70132,0.70117,0.70129,674999995.0
2006-04-06 09:15:00,0.7013,0.70155,0.70117,0.70117,599899995.0
2006-04-06 09:20:00,0.70105,0.70154,0.70105,0.70152,819699993.0
2006-04-06 09:25:00,0.70147,0.70147,0.70126,0.70135,771900006.0
2006-04-06 09:30:00,0.70133,0.70138,0.7011,0.70138,720899995.0
2006-04-06 09:35:00,0.70137,0.70143,0.70105,0.70108,786099997.0
2006-04-06 09:40:00,0.70105,0.70117,0.70084,0.70092,843399994.0
2006-04-06 09:45:00,0.7009,0.70095,0.70068,0.70071,743299998.0
2006-04-06 09:50:00,0.70074,0.70079,0.70049,0.70074,684999993.0
2006-04-06 09:55:00,0.70073,0.70079,0.70057,0.70057,740499994.0
2006-04-06 10:00:00,0.7005,0.70065,0.70039,0.70059,735200002.0
2006-04-06 10:05:00,0.70055,0.70061,0.70045,0.70057,748399999.0
2006-04-06 10:10:00,0.70058,0.70079,0.7005,0.70076,868799996.0
2006-04-06 10:15:00,0.70077,0.7008,0.70048,0.70058,779800003.0
2006-04-06 10:20:00,0.7006,0.70065,0.70037,0.70048,873899999.0
2006-04-06 10:25:00,0.7005,0.70077,0.7005,0.70067,610500001.0
2006-04-06 10:30:00,0.70069,0.7008,0.70065,0.70075,706700001.0
2006-04-06 10:35:00,0.70073,0.70108,0.70066,0.70107,671699995.0
2006-04-06 10:40:00,0.70104,0.70104,0.70081,0.70088,677100003.0
2006-04-06 10:45:00,0.70092,0.70097,0.70085,0.7009,716899996.0
2006-04-06 10:50:00,0.70088,0.70094,0.70084,0.70085,720100007.0
2006-04-06 10:55:00,0.70085,0.70134,0.70081,0.7012,835400001.0
2006-04-06 11:00:00,0.70118,0.70128,0.70078,0.70083,803700004.0
2006-04-06 11:05:00,0.70082,0.70095,0.70069,0.70074,696000007.0
2006-04-06 11:10:00,0.70071,0.70078,0.70064,0.70067,791400000.0
2006-04-06 11:15:00,0.7007,0.7007,0.70042,0.7005,818899994.0
2006-04-06 11:20:00,0.70044,0.70067,0.70039,0.7005,702600007.0
2006-04-06 11:25:00,0.70048,0.70074,0.70048,0.70065,902500002.0
2006-04-06 11:30:00,0.70072,0.70072,0.70046,0.70057,775399998.0
2006-04-06 11:35:00,0.70057,0.70059,0.70047,0.70059,665699999.0
2006-04-06 11:40:00,0.7006,0.70068,0.7005,0.70055,661299997.0
2006-04-06 11:45:00,0.70055,0.70066,0.70051,0.70066,775499995.0
2006-04-06 11:50:00,0.70059,0.7008,0.70056,0.7007,751499993.0
2006-04-06 11:55:00,0.70073,0.70076,0.70058,0.7007,636099994.0
2006-04-06 12:00:00,0.70064,0.70077,0.70064,0.70069,681099998.0
2006-04-06 12:05:00,0.70069,0.70083,0.70067,0.70077,809799997.0
2006-04-06 12:10:00,0.70078,0.70092,0.70074,0.7008,656100001.0
2006-04-06 12:15:00,0.70076,0.70082,0.70066,0.70073,507300000.0
2006-04-06 12:20:00,0.70071,0.70094,0.70067,0.7009,766300003.0
2006-04-06 12:25:00,0.70099,0.70099,0.70071,0.70076,695000008.0
2006-04-06 12:30:00,0.70073,0.70076,0.70063,0.70064,408599998.0
2006-04-06 12:35:00,0.70061,0.70078,0.70058,0.70078,669000010.0
2006-04-06 12:40:00,0.70071,0.70078,0.70055,0.70058,616399997.0
2006-04-06 12:45:00,0.7006,0.7006,0.70024,0.70025,670499997.0
2006-04-06 12:50:00,0.70026,0.70038,0.70017,0.70032,823599992.0
2006-04-06 12:55:00,0.70031,0.70031,0.69993,0.69993,649799998.0
2006-04-06 13:00:00,0.69998,0.70016,0.69989,0.69992,700400001.0
2006-04-06 13:05:00,0.69992,0.70006,0.69976,0.70006,541599995.0
2006-04-06 13:10:00,0.70005,0.70018,0.70004,0.70011,634499998.0
2006-04-06 13:15:00,0.70008,0.70018,0.69998,0.7001,938100007.0
2006-04-06 13:20:00,0.70007,0.70014,0.69987,0.69999,688899999.0
2006-04-06 13:25:00,0.69999,0.70022,0.69991,0.70012,493400001.0
2006-04-06 13:30:00,0.70012,0.70025,0.70009,0.7002,413200005.0
2006-04-06 13:35:00,0.70028,0.70055,0.70019,0.70027,893299998.0
2006-04-06 13:40:00,0.70024,0.70025,0.7,0.70008,752899989.0
2006-04-06 13:45:00,0.7001,0.7003,0.70009,0.70011,892500009.0
2006-04-06 13:50:00,0.70007,0.70024,0.70007,0.70018,769799997.0
2006-04-06 13:55:00,0.70019,0.70032,0.70014,0.7003,601199993.0
2006-04-06 14:00:00,0.70029,0.70071,0.70029,0.70064,544999999.0
2006-04-06 14:05:00,0.70062,0.70073,0.70056,0.70065,732499996.0
2006-04-06 14:10:00,0.70068,0.70068,0.70048,0.70052,466899997.0
2006-04-06 14:15:00,0.70046,0.70053,0.70036,0.70048,460700005.0
2006-04-06 14:20:00,0.7005,0.70051,0.69997,0.70002,944799996.0
2006-04-06 14:25:00,0.70005,0.70027,0.7,0.70015,764600000.0
2006-04-06 14:30:00,0.70012,0.70019,0.69991,0.69993,787599997.0
2006-04-06 14:35:00,0.69995,0.70015,0.69937,0.69959,688700001.0
2006-04-06 14:40:00,0.6996,0.6996,0.69887,0.69923,882699996.0
2006-04-06 14:45:00,0.69926,0.69927,0.6971,0.6971,884199991.0
2006-04-06 14:50:00,0.69715,0.69729,0.69662,0.69716,665400001.0
2006-04-06 14:55:00,0.69708,0.69757,0.69641,0.69757,733900001.0
2006-04-06 15:00:00,0.69759,0.69776,0.69741,0.69759,721999999.0
2006-04-06 15:05:00,0.69758,0.69758,0.69728,0.6973,842299998.0
2006-04-06 15:10:00,0.69734,0.69783,0.69718,0.6976,899399997.0
2006-04-06 15:15:00,0.69761,0.6977,0.69744,0.69752,916799998.0
2006-04-06 15:20:00,0.69757,0.69761,0.69731,0.6976,553399992.0
2006-04-06 15:25:00,0.69762,0.69764,0.69685,0.69687,955199995.0
2006-04-06 15:30:00,0.6969,0.69705,0.69677,0.69696,728299999.0
2006-04-06 15:35:00,0.69706,0.69727,0.69691,0.69719,1089299997.0
2006-04-06 15:40:00,0.69724,0.69728,0.69705,0.69709,594800004.0
2006-04-06 15:45:00,0.6972,0.6975,0.69715,0.69746,526699997.0
2006-04-06 15:50:00,0.69746,0.69752,0.69715,0.69727,622600001.0
2006-04-06 15:55:00,0.69728,0.69732,0.69707,0.69707,656100001.0
2006-04-06 16:00:00,0.69696,0.697,0.69657,0.69676,976299987.0
2006-04-06 16:05:00,0.69678,0.6971,0.69678,0.697,684200002.0
2006-04-06 16:10:00,0.69699,0.69731,0.69696,0.69727,1000099994.0
2006-04-06 16:15:00,0.69716,0.69716,0.69695,0.69704,988500004.0
2006-04-06 16:20:00,0.69697,0.69719,0.69695,0.69718,752400004.0
2006-04-06 16:25:00,0.69723,0.69775,0.69712,0.69775,722499995.0
2006-04-06 16:30:00,0.69771,0.69808,0.69771,0.69806,444399996.0
2006-04-06 16:35:00,0.69813,0.69813,0.69761,0.69777,659300000.0
2006-04-06 16:40:00,0.69775,0.69812,0.69772,0.69772,593900001.0
2006-04-06 16:45:00,0.69765,0.69784,0.6975,0.6975,654000001.0
2006-04-06 16:50:00,0.69757,0.69766,0.69752,0.69753,791899995.0
2006-04-06 16:55:00,0.69759,0.69791,0.69759,0.69788,941699994.0
2006-04-06 17:00:00,0.69799,0.69812,0.69786,0.69797,739500005.0
2006-04-06 17:05:00,0.69794,0.69797,0.6978,0.69788,957200004.0
2006-04-06 17:10:00,0.69794,0.69815,0.69793,0.69805,732700000.0
2006-04-06 17:15:00,0.69805,0.69805,0.69789,0.69793,763300003.0
2006-04-06 17:20:00,0.698,0.69801,0.69785,0.69788,783199998.0
2006-04-06 17:25:00,0.69793,0.69798,0.69775,0.69789,519200001.0
2006-04-06 17:30:00,0.6979,0.69792,0.69778,0.69778,638500008.0
2006-04-06 17:35:00,0.69779,0.69779,0.69768,0.69778,748700004.0
2006-04-06 17:40:00,0.69777,0.69787,0.6977,0.69774,672399995.0
2006-04-06 17:45:00,0.69766,0.69778,0.6976,0.69772,706200007.0
2006-04-06 17:50:00,0.69764,0.69784,0.69764,0.69772,599900002.0
2006-04-06 17:55:00,0.69766,0.69782,0.69761,0.69777,697900002.0
2006-04-06 18:00:00,0.69777,0.69787,0.69761,0.69768,5202100018.0
2006-04-06 18:05:00,0.69763,0.6977,0.69754,0.69754,3662799999.0
2006-04-06 18:10:00,0.69756,0.69764,0.69739,0.69745,6093500002.0
2006-04-06 18:15:00,0.69747,0.69748,0.69713,0.69728,5622399979.0
2006-04-06 18:20:00,0.6973,0.69738,0.6972,0.69732,4685599990.0
2006-04-06 18:25:00,0.69731,0.69753,0.69726,0.69753,3962200028.0
2006-04-06 18:30:00,0.69756,0.69786,0.69755,0.69778,3792900007.0
2006-04-06 18:35:00,0.69777,0.69781,0.69758,0.69778,1782700012.0
2006-04-06 18:40:00,0.6978,0.69804,0.69778,0.69798,2326199983.0
2006-04-06 18:45:00,0.69798,0.69811,0.69792,0.69805,1205800007.0
2006-04-06 18:50:00,0.69803,0.69821,0.69802,0.6982,1882299983.0
2006-04-06 18:55:00,0.69815,0.69824,0.69808,0.6981,2554700003.0
2006-04-06 19:00:00,0.6981,0.69819,0.69803,0.69809,2067600015.0
2006-04-06 19:05:00,0.69807,0.6981,0.69775,0.69783,3008999994.0
2006-04-06 19:10:00,0.69783,0.69792,0.69774,0.69788,1293100018.0
2006-04-06 19:15:00,0.69786,0.69811,0.69781,0.69805,2052300010.0
2006-04-06 19:20:00,0.69802,0.69808,0.69798,0.69808,1340600009.0
2006-04-06 19:25:00,0.69807,0.69809,0.69791,0.69796,2167700002.0
2006-04-06 19:30:00,0.69794,0.69804,0.69774,0.6979,2353699999.0
2006-04-06 19:35:00,0.6979,0.69793,0.69785,0.6979,2392400000.0
2006-04-06 19:40:00,0.69787,0.69794,0.69782,0.69783,1956599993.0
2006-04-06 19:45:00,0.69785,0.69785,0.69771,0.69778,1059499994.0
2006-04-06 19:50:00,0.69779,0.69793,0.69772,0.6979,1430799991.0
2006-04-06 19:55:00,0.69793,0.69793,0.69785,0.69787,1621099991.0
2006-04-06 20:00:00,0.69791,0.69791,0.69768,0.69771,1005499995.0
2006-04-06 20:05:00,0.69771,0.69778,0.69766,0.69774,1152200003.0
2006-04-06 20:10:00,0.69773,0.69778,0.69762,0.69771,2121299993.0
2006-04-06 20:15:00,0.69768,0.69768,0.69736,0.69747,2442500009.0
2006-04-06 20:20:00,0.69748,0.69755,0.69735,0.69753,1835499986.0
2006-04-06 20:25:00,0.69756,0.69757,0.69733,0.69737,3256099992.0
2006-04-06 20:30:00,0.6974,0.69761,0.6974,0.69753,4830699991.0
2006-04-06 20:35:00,0.69756,0.69766,0.69749,0.69759,2703199994.0
2006-04-06 20:40:00,0.69759,0.69768,0.69755,0.69762,2211400000.0
2006-04-06 20:45:00,0.69762,0.69771,0.69758,0.69765,2184499986.0
2006-04-06 20:50:00,0.69765,0.69768,0.69741,0.69752,4124599989.0
2006-04-06 20:55:00,0.69748,0.69764,0.69741,0.69756,5148700003.0
2006-04-06 21:00:00,0.6976,0.6977,0.69754,0.69767,4888700008.0
2006-04-06 21:05:00,0.69762,0.69767,0.69749,0.6976,1929900006.0
2006-04-06 21:10:00,0.69758,0.69765,0.69748,0.69761,1163300001.0
2006-04-06 21:15:00,0.69764,0.69766,0.69751,0.69755,1835500001.0
2006-04-06 21:20:00,0.6976,0.69761,0.69745,0.69745,2543499999.0
2006-04-06 21:25:00,0.69747,0.69757,0.69742,0.69747,804500009.0
2006-04-06 21:30:00,0.69743,0.69755,0.69741,0.69748,2050799985.0
2006-04-06 21:35:00,0.6975,0.69757,0.69745,0.69757,898299995.0
2006-04-06 21:40:00,0.69752,0.69758,0.69745,0.6975,1198299998.0
2006-04-06 21:45:00,0.6975,0.69758,0.6975,0.69755,1099499999.0
2006-04-06 21:50:00,0.69752,0.69757,0.6975,0.69752,1055399994.0
2006-04-06 21:55:00,0.69753,0.69767,0.6975,0.69767,1174799980.0
2006-04-06 22:00:00,0.69764,0.69765,0.69755,0.69763,1458000005.0
2006-04-06 22:05:00,0.69761,0.69769,0.69755,0.6976,893100003.0
2006-04-06 22:10:00,0.69757,0.69768,0.69755,0.69768,966500003.0
2006-04-06 22:15:00,0.69768,0.69768,0.69751,0.69757,1540099995.0
2006-04-06 22:20:00,0.69758,0.69764,0.69753,0.69753,1530999998.0
2006-04-06 22:25:00,0.6975,0.69758,0.69749,0.6975,1164100005.0
2006-04-06 22:30:00,0.69754,0.69757,0.69742,0.69742,964000002.0
2006-04-06 22:35:00,0.6974,0.69752,0.69736,0.69742,1011299994.0
2006-04-06 22:40:00,0.6974,0.69749,0.69738,0.69749,1145000006.0
2006-04-06 22:45:00,0.69753,0.69757,0.69739,0.6974,991500001.0
2006-04-06 22:50:00,0.69747,0.69753,0.69745,0.69748,508799997.0
2006-04-06 22:55:00,0.69748,0.6975,0.69718,0.69718,1055300003.0
2006-04-06 23:00:00,0.69705,0.6978,0.69705,0.69744,1032300002.0
2006-04-06 23:05:00,0.69749,0.6978,0.69734,0.69755,574900000.0
2006-04-06 23:10:00,0.69773,0.69773,0.69729,0.69754,959099995.0
2006-04-06 23:15:00,0.6976,0.6977,0.69736,0.69747,843200005.0
2006-04-06 23:20:00,0.69731,0.69755,0.69724,0.69735,802999998.0
2006-04-06 23:25:00,0.69738,0.69758,0.69718,0.6972,599800004.0
2006-04-06 23:30:00,0.69723,0.69726,0.69712,0.69718,887000001.0
2006-04-06 23:35:00,0.69723,0.69742,0.69722,0.69735,742800005.0
2006-04-06 23:40:00,0.69736,0.69737,0.69717,0.69722,611200005.0
2006-04-06 23:45:00,0.69722,0.69729,0.6972,0.69728,317599997.0
2006-04-06 23:50:00,0.69725,0.69741,0.69725,0.69735,541899998.0
2006-04-06 23:55:00,0.69739,0.6974,0.69707,0.69738,763499993.0
2006-04-07 00:00:00,0.69737,0.69747,0.69726,0.6974,707999995.0
2006-04-07 00:05:00,0.69736,0.69736,0.69707,0.69707,699000001.0
2006-04-07 00:10:00,0.69712,0.69721,0.69705,0.69712,583100003.0
2006-04-07 00:15:00,0.69718,0.69718,0.69703,0.69703,453299998.0
2006-04-07 00:20:00,0.69707,0.69735,0.69707,0.69735,466400001.0
2006-04-07 00:25:00,0.69733,0.69733,0.69709,0.69722,592400000.0
2006-04-07 00:30:00,0.6973,0.69738,0.69721,0.69722,608100006.0
2006-04-07 00:35:00,0.69715,0.69722,0.69705,0.6971,426500000.0
2006-04-07 00:40:00,0.6971,0.69718,0.697,0.69713,901099994.0
2006-04-07 00:45:00,0.69713,0.69713,0.69695,0.697,437800002.0
2006-04-07 00:50:00,0.69705,0.69706,0.69695,0.69702,405299997.0
2006-04-07 00:55:00,0.69706,0.69713,0.69701,0.6971,612200001.0
2006-04-07 01:00:00,0.69709,0.69714,0.69702,0.69708,663500008.0
2006-04-07 01:05:00,0.69706,0.6972,0.69702,0.69714,639199996.0
2006-04-07 01:10:00,0.69714,0.69717,0.69704,0.69713,608300000.0
2006-04-07 01:15:00,0.69707,0.69714,0.6969,0.69695,482900000.0
2006-04-07 01:20:00,0.69696,0.69715,0.69693,0.69707,414799998.0
2006-04-07 01:25:00,0.69701,0.69708,0.6968,0.69684,532400001.0
2006-04-07 01:30:00,0.69677,0.69687,0.69677,0.69678,447299998.0
2006-04-07 01:35:00,0.69683,0.69694,0.69677,0.69682,779699991.0
2006-04-07 01:40:00,0.69679,0.69691,0.69678,0.69682,1003899993.0
2006-04-07 01:45:00,0.69687,0.69693,0.69675,0.69678,674400006.0
2006-04-07 01:50:00,0.69675,0.69687,0.69654,0.69671,671399997.0
2006-04-07 01:55:00,0.69669,0.69691,0.69652,0.69683,876600000.0
2006-04-07 02:00:00,0.69681,0.69691,0.69668,0.69683,828899997.0
2006-04-07 02:05:00,0.69687,0.69688,0.69663,0.69673,880200006.0
2006-04-07 02:10:00,0.6967,0.69676,0.69657,0.6967,783299997.0
2006-04-07 02:15:00,0.69671,0.69676,0.69649,0.69658,443100000.0
2006-04-07 02:20:00,0.69662,0.69676,0.69661,0.69668,452499995.0
2006-04-07 02:25:00,0.69669,0.69674,0.69654,0.69663,668500001.0
2006-04-07 02:30:00,0.69662,0.69674,0.69651,0.69669,864199999.0
2006-04-07 02:35:00,0.69663,0.69671,0.6964,0.6964,760500002.0
2006-04-07 02:40:00,0.69644,0.69644,0.6963,0.6964,563000007.0
2006-04-07 02:45:00,0.69635,0.6965,0.69635,0.69644,563700005.0
2006-04-07 02:50:00,0.69642,0.69653,0.69635,0.69643,576099998.0
2006-04-07 02:55:00,0.69644,0.69657,0.6964,0.69652,809300002.0
2006-04-07 03:00:00,0.69649,0.69673,0.6964,0.69657,583899998.0
2006-04-07 03:05:00,0.69658,0.69662,0.69632,0.6964,514000003.0
2006-04-07 03:10:00,0.69649,0.6967,0.69649,0.69663,643100003.0
2006-04-07 03:15:00,0.69669,0.6968,0.69666,0.6967,526900002.0
2006-04-07 03:20:00,0.69667,0.69683,0.69667,0.69683,589000006.0
2006-04-07 03:25:00,0.69684,0.69687,0.69635,0.69674,531399995.0
2006-04-07 03:30:00,0.69672,0.69681,0.69652,0.69665,1096999991.0
2006-04-07 03:35:00,0.69669,0.69673,0.69654,0.69668,544300002.0
2006-04-07 03:40:00,0.69665,0.69677,0.69658,0.69667,797899998.0
2006-04-07 03:45:00,0.69661,0.69668,0.69649,0.6966,541599995.0
2006-04-07 03:50:00,0.69658,0.69671,0.69658,0.69666,397800002.0
2006-04-07 03:55:00,0.69661,0.69681,0.69649,0.69673,440800006.0
2006-04-07 04:00:00,0.69681,0.69685,0.69668,0.69668,688400005.0
2006-04-07 04:05:00,0.69674,0.69678,0.6967,0.69675,175800000.0
2006-04-07 04:10:00,0.69673,0.69675,0.69659,0.69673,499200003.0
2006-04-07 04:15:00,0.69683,0.69686,0.69661,0.69661,427000001.0
2006-04-07 04:20:00,0.69664,0.69669,0.69655,0.69667,836700003.0
2006-04-07 04:25:00,0.69666,0.69676,0.69656,0.69676,920500004.0
2006-04-07 04:30:00,0.69675,0.69688,0.69671,0.69683,811599999.0
2006-04-07 04:35:00,0.69683,0.69683,0.69658,0.6966,649599994.0
2006-04-07 04:40:00,0.69662,0.69674,0.69655,0.69659,800900004.0
2006-04-07 04:45:00,0.69653,0.69659,0.69641,0.69649,481800002.0
2006-04-07 04:50:00,0.69646,0.6965,0.69638,0.69645,442299997.0
2006-04-07 04:55:00,0.6964,0.69653,0.69633,0.69647,404700006.0
2006-04-07 05:00:00,0.6964,0.69651,0.69628,0.69634,541299994.0
2006-04-07 05:05:00,0.69633,0.69636,0.6962,0.69633,608300006.0
2006-04-07 05:10:00,0.69627,0.69633,0.69623,0.69627,492799997.0
2006-04-07 05:15:00,0.69628,0.69633,0.69625,0.6963,524699996.0
2006-04-07 05:20:00,0.69625,0.69625,0.69612,0.69615,587999996.0
2006-04-07 05:25:00,0.69622,0.69627,0.69615,0.69622,603899998.0
2006-04-07 05:30:00,0.69623,0.69626,0.69613,0.6962,623000010.0
2006-04-07 05:35:00,0.69624,0.69626,0.69614,0.69619,342900000.0
2006-04-07 05:40:00,0.69615,0.69625,0.69615,0.69617,539900001.0
2006-04-07 05:45:00,0.69615,0.69628,0.6961,0.6962,601899994.0
2006-04-07 05:50:00,0.69625,0.69628,0.69609,0.69609,729299997.0
2006-04-07 05:55:00,0.69607,0.69629,0.69606,0.69629,581599999.0
2006-04-07 06:00:00,0.69625,0.6964,0.69625,0.69639,583999995.0
2006-04-07 06:05:00,0.69641,0.69673,0.69636,0.69663,465899993.0
2006-04-07 06:10:00,0.69663,0.69682,0.69656,0.6966,640700009.0
2006-04-07 06:15:00,0.69657,0.69665,0.69645,0.69658,576800000.0
2006-04-07 06:20:00,0.69659,0.69669,0.69656,0.69662,737500002.0
2006-04-07 06:25:00,0.69668,0.69672,0.69662,0.6967,841799994.0
2006-04-07 06:30:00,0.69671,0.69672,0.69659,0.69664,465800000.0
2006-04-07 06:35:00,0.69663,0.69663,0.69654,0.69654,512300001.0
2006-04-07 06:40:00,0.69661,0.6967,0.69658,0.69665,386700001.0
2006-04-07 06:45:00,0.69672,0.69672,0.69636,0.69641,891299992.0
2006-04-07 06:50:00,0.69638,0.69649,0.69633,0.6964,499600001.0
2006-04-07 06:55:00,0.69637,0.69647,0.6963,0.69645,543600000.0
2006-04-07 07:00:00,0.69639,0.69646,0.69633,0.69646,363500003.0
2006-04-07 07:05:00,0.69649,0.69655,0.69642,0.69647,405300001.0
2006-04-07 07:10:00,0.69643,0.69655,0.69634,0.69637,436600004.0
2006-04-07 07:15:00,0.6964,0.69651,0.69637,0.69643,762399999.0
2006-04-07 07:20:00,0.69644,0.69656,0.69642,0.6965,470400006.0
2006-04-07 07:25:00,0.69644,0.69655,0.69644,0.69655,273200004.0
2006-04-07 07:30:00,0.69654,0.69658,0.69645,0.6965,696700000.0
2006-04-07 07:35:00,0.69648,0.69654,0.69636,0.69636,586300006.0
2006-04-07 07:40:00,0.6964,0.69648,0.69634,0.69645,600700000.0
2006-04-07 07:45:00,0.69645,0.69657,0.69645,0.69653,562400000.0
2006-04-07 07:50:00,0.69654,0.69661,0.69643,0.69646,799699998.0
2006-04-07 07:55:00,0.69647,0.69664,0.69645,0.69663,623000003.0
2006-04-07 08:00:00,0.69659,0.69671,0.69651,0.6966,446299999.0
2006-04-07 08:05:00,0.69658,0.69665,0.69656,0.69665,255100003.0
2006-04-07 08:10:00,0.69668,0.69673,0.69657,0.69665,654400000.0
2006-04-07 08:15:00,0.69669,0.69679,0.69664,0.69678,483099995.0
2006-04-07 08:20:00,0.69679,0.69687,0.69673,0.69684,638700008.0
2006-04-07 08:25:00,0.69684,0.69692,0.69679,0.69679,724999999.0
2006-04-07 08:30:00,0.69674,0.69683,0.69623,0.69632,820100000.0
2006-04-07 08:35:00,0.69631,0.69647,0.69617,0.69623,717999992.0
2006-04-07 08:40:00,0.6962,0.6966,0.69617,0.69648,572599998.0
2006-04-07 08:45:00,0.69642,0.69648,0.69629,0.69637,710899996.0
2006-04-07 08:50:00,0.69642,0.69651,0.69638,0.69639,420399999.0
2006-04-07 08:55:00,0.69643,0.69653,0.69636,0.6964,651299995.0
2006-04-07 09:00:00,0.69637,0.69681,0.69637,0.69679,731500005.0
2006-04-07 09:05:00,0.69675,0.69675,0.6962,0.69623,546100002.0
2006-04-07 09:10:00,0.69618,0.69618,0.696,0.69606,793800009.0
2006-04-07 09:15:00,0.69609,0.69617,0.69536,0.69548,568500000.0
2006-04-07 09:20:00,0.69553,0.69577,0.69546,0.6956,726999998.0
2006-04-07 09:25:00,0.69561,0.69568,0.6955,0.6956,586799998.0
2006-04-07 09:30:00,0.69562,0.69568,0.69551,0.69553,701400003.0
2006-04-07 09:35:00,0.69554,0.69577,0.69548,0.69577,620200005.0
2006-04-07 09:40:00,0.69579,0.69589,0.69561,0.6958,771699998.0
2006-04-07 09:45:00,0.69581,0.69581,0.6956,0.69568,717600002.0
2006-04-07 09:50:00,0.69569,0.69582,0.69563,0.69575,617799993.0
2006-04-07 09:55:00,0.69571,0.69579,0.69559,0.6956,529800000.0
2006-04-07 10:00:00,0.6956,0.69583,0.6956,0.6958,546199998.0
2006-04-07 10:05:00,0.69575,0.6958,0.69566,0.69568,760299997.0
2006-04-07 10:10:00,0.69572,0.69598,0.69572,0.69597,704899994.0
2006-04-07 10:15:00,0.69615,0.69622,0.69607,0.69622,764399997.0
2006-04-07 10:20:00,0.6962,0.69633,0.69598,0.69619,635999994.0
2006-04-07 10:25:00,0.69612,0.69633,0.69612,0.69627,889499997.0
2006-04-07 10:30:00,0.69629,0.69635,0.69619,0.69628,700199991.0
2006-04-07 10:35:00,0.69632,0.69632,0.69613,0.69623,596799992.0
2006-04-07 10:40:00,0.6963,0.69635,0.69616,0.69635,614799999.0
2006-04-07 10:45:00,0.69635,0.69642,0.69624,0.69641,868299995.0
2006-04-07 10:50:00,0.6964,0.69649,0.69632,0.69635,784399994.0
2006-04-07 10:55:00,0.69637,0.69645,0.6962,0.69634,636500008.0
2006-04-07 11:00:00,0.6964,0.6964,0.69621,0.69628,523900000.0
2006-04-07 11:05:00,0.69627,0.6964,0.69616,0.69633,755299994.0
2006-04-07 11:10:00,0.69635,0.69641,0.69621,0.69632,827800001.0
2006-04-07 11:15:00,0.69637,0.6964,0.69621,0.69625,900300002.0
2006-04-07 11:20:00,0.69623,0.69635,0.69622,0.69625,623299993.0
2006-04-07 11:25:00,0.69624,0.69629,0.69615,0.69623,863100006.0
2006-04-07 11:30:00,0.69629,0.69653,0.69627,0.6964,787300003.0
2006-04-07 11:35:00,0.69644,0.69658,0.6964,0.69658,728300001.0
2006-04-07 11:40:00,0.69662,0.69667,0.69648,0.69659,413800000.0
2006-04-07 11:45:00,0.69659,0.69664,0.6965,0.69662,709300003.0
2006-04-07 11:50:00,0.69654,0.6966,0.69645,0.69645,845999993.0
2006-04-07 11:55:00,0.69649,0.69671,0.69643,0.69671,841999999.0
2006-04-07 12:00:00,0.69675,0.69719,0.69674,0.69697,679700005.0
2006-04-07 12:05:00,0.69702,0.6973,0.69702,0.69703,833400000.0
2006-04-07 12:10:00,0.69703,0.69728,0.69703,0.69725,840299994.0
2006-04-07 12:15:00,0.69719,0.69719,0.69688,0.69692,610700003.0
2006-04-07 12:20:00,0.69689,0.69703,0.69683,0.69703,686200002.0
2006-04-07 12:25:00,0.69698,0.697,0.6969,0.6969,824500003.0
2006-04-07 12:30:00,0.69686,0.69688,0.6967,0.69672,522199996.0
2006-04-07 12:35:00,0.6967,0.6967,0.69623,0.69625,438600002.0
2006-04-07 12:40:00,0.69616,0.69625,0.69603,0.69613,783900000.0
2006-04-07 12:45:00,0.69613,0.69622,0.69606,0.69615,760900005.0
2006-04-07 12:50:00,0.69616,0.69622,0.6961,0.69617,679699996.0
2006-04-07 12:55:00,0.69617,0.69627,0.69607,0.69607,668199998.0
2006-04-07 13:00:00,0.6961,0.69667,0.6961,0.69667,999400019.0
2006-04-07 13:05:00,0.69672,0.69676,0.69661,0.69665,599700000.0
2006-04-07 13:10:00,0.6966,0.69674,0.69658,0.69664,680100005.0
2006-04-07 13:15:00,0.69659,0.69668,0.69645,0.69653,810499993.0
2006-04-07 13:20:00,0.69656,0.6967,0.69644,0.69664,619300002.0
2006-04-07 13:25:00,0.69663,0.69664,0.69641,0.69651,451300004.0
2006-04-07 13:30:00,0.69638,0.69662,0.69619,0.69651,720600002.0
2006-04-07 13:35:00,0.69649,0.69659,0.69641,0.69647,520699995.0
2006-04-07 13:40:00,0.69649,0.69649,0.69619,0.69625,613900001.0
2006-04-07 13:45:00,0.69622,0.69627,0.69611,0.6962,624399999.0
2006-04-07 13:50:00,0.6962,0.69637,0.69617,0.69631,826599997.0
2006-04-07 13:55:00,0.69626,0.69632,0.69611,0.69616,553999999.0
2006-04-07 14:00:00,0.69614,0.69634,0.69614,0.6963,824799994.0
2006-04-07 14:05:00,0.69623,0.69638,0.69621,0.69625,886199996.0
2006-04-07 14:10:00,0.69631,0.6964,0.69624,0.6963,770400003.0
2006-04-07 14:15:00,0.69636,0.6964,0.69614,0.69619,630200003.0
2006-04-07 14:20:00,0.69618,0.69634,0.69609,0.69627,718699992.0
2006-04-07 14:25:00,0.69632,0.69653,0.69599,0.69615,880600011.0
2006-04-07 14:30:00,0.69622,0.69728,0.69568,0.69684,1020699999.0
2006-04-07 14:35:00,0.69687,0.69706,0.6967,0.69683,908199992.0
2006-04-07 14:40:00,0.69683,0.69735,0.69678,0.69733,601000001.0
2006-04-07 14:45:00,0.69734,0.69739,0.69682,0.69686,771999999.0
2006-04-07 14:50:00,0.69678,0.69684,0.69616,0.69622,706699994.0
2006-04-07 14:55:00,0.69621,0.69642,0.69615,0.69635,904099990.0
2006-04-07 15:00:00,0.69636,0.69663,0.69635,0.6964,727200004.0
2006-04-07 15:05:00,0.69637,0.69649,0.69631,0.69634,698199994.0
2006-04-07 15:10:00,0.69634,0.69639,0.69557,0.69578,554600001.0
2006-04-07 15:15:00,0.69579,0.69606,0.69579,0.69588,978500001.0
2006-04-07 15:20:00,0.69576,0.69585,0.69515,0.69585,664099999.0
2006-04-07 15:25:00,0.69585,0.69637,0.69582,0.69617,829499993.0
2006-04-07 15:30:00,0.69616,0.69644,0.69616,0.69635,825800000.0
2006-04-07 15:35:00,0.69638,0.69638,0.69618,0.69618,712800006.0
2006-04-07 15:40:00,0.69619,0.6962,0.696,0.69601,596700004.0
2006-04-07 15:45:00,0.696,0.6963,0.696,0.69625,484700004.0
2006-04-07 15:50:00,0.69625,0.69638,0.69619,0.69634,813599995.0
2006-04-07 15:55:00,0.69639,0.69655,0.69616,0.6962,719499995.0
2006-04-07 16:00:00,0.69622,0.69637,0.69619,0.69627,820400011.0
2006-04-07 16:05:00,0.69614,0.69614,0.69573,0.69589,850899996.0
2006-04-07 16:10:00,0.6958,0.6958,0.69553,0.69566,670999998.0
2006-04-07 16:15:00,0.69569,0.69592,0.69558,0.69592,800300006.0
2006-04-07 16:20:00,0.69591,0.69595,0.69562,0.69562,873500008.0
2006-04-07 16:25:00,0.69564,0.69575,0.69544,0.69547,752300000.0
2006-04-07 16:30:00,0.6955,0.69574,0.69542,0.69555,899999990.0
2006-04-07 16:35:00,0.69563,0.69574,0.6956,0.69567,612699994.0
2006-04-07 16:40:00,0.69563,0.69594,0.6956,0.69594,653199997.0
2006-04-07 16:45:00,0.69591,0.69614,0.69591,0.69605,810600002.0
2006-04-07 16:50:00,0.6961,0.69614,0.69579,0.69579,606500004.0
2006-04-07 16:55:00,0.69576,0.69595,0.69565,0.69565,766199999.0
2006-04-07 17:00:00,0.69547,0.69569,0.69539,0.69565,752400007.0
2006-04-07 17:05:00,0.69565,0.6958,0.69564,0.69577,862400009.0
2006-04-07 17:10:00,0.69582,0.69587,0.69553,0.69573,468800003.0
2006-04-07 17:15:00,0.69575,0.69577,0.69565,0.69565,730200001.0
2006-04-07 17:20:00,0.6957,0.69575,0.69561,0.69567,796699992.0
2006-04-07 17:25:00,0.69569,0.69572,0.69539,0.69542,701399999.0
2006-04-07 17:30:00,0.69545,0.69571,0.6954,0.69571,748699999.0
2006-04-07 17:35:00,0.69575,0.69587,0.69574,0.69576,687200001.0
2006-04-07 17:40:00,0.69577,0.69579,0.69556,0.69561,804400001.0
2006-04-07 17:45:00,0.69551,0.69551,0.69525,0.69542,539399999.0
2006-04-07 17:50:00,0.69541,0.69576,0.69533,0.6956,546799998.0
2006-04-07 17:55:00,0.69556,0.69565,0.69542,0.69558,621300001.0
2006-04-07 18:00:00,0.69552,0.69552,0.69529,0.69547,5362999984.0
2006-04-07 18:05:00,0.69542,0.69543,0.6949,0.69513,6869199987.0
2006-04-07 18:10:00,0.69519,0.69532,0.69515,0.69522,5350799999.0
2006-04-07 18:15:00,0.69522,0.69528,0.69513,0.69523,5733899978.0
2006-04-07 18:20:00,0.69522,0.69536,0.69511,0.69527,5244199999.0
2006-04-07 18:25:00,0.69527,0.69555,0.69526,0.6955,4143499992.0
2006-04-07 18:30:00,0.69551,0.69556,0.69539,0.69543,3785899996.0
2006-04-07 18:35:00,0.69542,0.69542,0.6952,0.69528,2069299994.0
2006-04-07 18:40:00,0.69532,0.6954,0.69516,0.69526,2443800012.0
2006-04-07 18:45:00,0.69528,0.69537,0.69525,0.69535,1395599999.0
2006-04-07 18:50:00,0.69532,0.69538,0.69502,0.69515,1865299986.0
2006-04-07 18:55:00,0.69511,0.69521,0.69498,0.69513,3120599991.0
2006-04-07 19:00:00,0.69513,0.69525,0.69509,0.6952,1801400008.0
2006-04-07 19:05:00,0.69516,0.69527,0.69511,0.69521,2729700001.0
2006-04-07 19:10:00,0.69519,0.69522,0.6951,0.69513,1400100008.0
2006-04-07 19:15:00,0.69513,0.69518,0.69507,0.69515,1763200006.0
2006-04-07 19:20:00,0.69512,0.69522,0.69512,0.69521,1496999997.0
2006-04-07 19:25:00,0.69521,0.69528,0.69512,0.6952,2366500000.0
2006-04-07 19:30:00,0.69517,0.69519,0.69508,0.69519,2723499992.0
2006-04-07 19:35:00,0.69519,0.69522,0.69509,0.69511,2434800008.0
2006-04-07 19:40:00,0.69508,0.69517,0.69502,0.69502,2107600014.0
2006-04-07 19:45:00,0.69505,0.69517,0.695,0.6951,1285799997.0
2006-04-07 19:50:00,0.6951,0.69518,0.69505,0.69514,1046900001.0
2006-04-07 19:55:00,0.69513,0.69519,0.69505,0.69507,1857000008.0
2006-04-07 20:00:00,0.69513,0.6952,0.69507,0.69515,846699998.0
2006-04-07 20:05:00,0.69515,0.69519,0.69507,0.69512,1442800011.0
2006-04-07 20:10:00,0.69508,0.69516,0.69495,0.695,2206399998.0
2006-04-07 20:15:00,0.69502,0.69502,0.69485,0.69489,2312699986.0
2006-04-07 20:20:00,0.69493,0.69506,0.69488,0.69495,1473200002.0
2006-04-07 20:25:00,0.69495,0.69503,0.69471,0.69479,2671800001.0
2006-04-07 20:30:00,0.69476,0.69478,0.69402,0.69412,4871900024.0
2006-04-07 20:35:00,0.69417,0.69428,0.69409,0.69424,2562099987.0
2006-04-07 20:40:00,0.69425,0.6943,0.69419,0.69426,2224499994.0
2006-04-07 20:45:00,0.69429,0.69437,0.6942,0.69431,2106500003.0
2006-04-07 20:50:00,0.69431,0.69453,0.69423,0.69433,3876899983.0
2006-04-07 20:55:00,0.6943,0.69451,0.69423,0.69445,4958700001.0
2006-04-07 21:00:00,0.69448,0.69457,0.69417,0.69426,4617899980.0
2006-04-07 21:05:00,0.69426,0.69454,0.69426,0.6945,1978200002.0
2006-04-07 21:10:00,0.69452,0.69474,0.69451,0.69473,1355299996.0
2006-04-07 21:15:00,0.69473,0.6948,0.69453,0.69453,1512000003.0
2006-04-07 21:20:00,0.69453,0.69463,0.69451,0.69455,2239299990.0
2006-04-07 21:25:00,0.69456,0.69465,0.69453,0.69461,827500003.0
2006-04-07 21:30:00,0.6946,0.69463,0.69453,0.69457,2120499999.0
2006-04-07 21:35:00,0.69459,0.69459,0.69438,0.69442,1049400002.0
2006-04-07 21:40:00,0.69435,0.6944,0.69415,0.6942,1333200003.0
2006-04-07 21:45:00,0.69419,0.69419,0.69372,0.69384,1070400002.0
2006-04-07 21:50:00,0.69381,0.69387,0.69369,0.69383,865099995.0
2006-04-07 21:55:00,0.69382,0.69391,0.69379,0.69384,1212900003.0
2006-04-07 22:00:00,0.69379,0.69381,0.69361,0.69373,1725100003.0
2006-04-07 22:05:00,0.6937,0.69377,0.6936,0.69375,730500008.0
2006-04-07 22:10:00,0.69372,0.69375,0.69368,0.69375,772499995.0
2006-04-07 22:15:00,0.69373,0.69375,0.69351,0.69359,1566999994.0
2006-04-07 22:20:00,0.69358,0.69358,0.69341,0.69346,1848400001.0
2006-04-07 22:25:00,0.6934,0.69349,0.69335,0.69345,1022100000.0
2006-04-07 22:30:00,0.69346,0.69353,0.69341,0.69345,1050200000.0
2006-04-07 22:35:00,0.69347,0.69367,0.69344,0.69357,938099994.0
2006-04-07 22:40:00,0.69355,0.69363,0.6935,0.69359,1232700000.0
2006-04-07 22:45:00,0.69366,0.69369,0.69358,0.69361,1011600006.0
2006-04-07 22:50:00,0.69367,0.69379,0.69359,0.69376,532000002.0
2006-04-07 22:55:00,0.69376,0.69376,0.69355,0.69355,1215199999.0
2006-04-09 23:00:00,0.69417,0.69476,0.69417,0.69461,742000009.0
2006-04-09 23:05:00,0.69458,0.69488,0.69452,0.69467,828799997.0
2006-04-09 23:10:00,0.69466,0.69478,0.69439,0.69442,864100004.0
2006-04-09 23:15:00,0.69438,0.69483,0.69428,0.69481,736599992.0
2006-04-09 23:20:00,0.69471,0.69482,0.69455,0.69467,977799997.0
2006-04-09 23:25:00,0.69465,0.69486,0.69454,0.69478,803199997.0
2006-04-09 23:30:00,0.69479,0.69479,0.69446,0.69468,660000009.0
2006-04-09 23:35:00,0.69455,0.69487,0.69383,0.6946,644599999.0
2006-04-09 23:40:00,0.6946,0.6946,0.69455,0.69457,326400000.0
2006-04-09 23:45:00,0.69459,0.69466,0.69458,0.6946,217800001.0
2006-04-09 23:50:00,0.69455,0.69465,0.69442,0.69442,629999998.0
2006-04-09 23:55:00,0.69445,0.69447,0.69415,0.69445,673700007.0
2006-04-10 00:00:00,0.69442,0.69447,0.69433,0.69445,367200002.0
2006-04-10 00:05:00,0.69442,0.69462,0.6944,0.6946,740999995.0
2006-04-10 00:10:00,0.69464,0.69465,0.69458,0.69462,427700000.0
2006-04-10 00:15:00,0.69468,0.69468,0.6945,0.69453,591399992.0
2006-04-10 00:20:00,0.69452,0.69453,0.69439,0.69447,583199998.0
2006-04-10 00:25:00,0.69455,0.69455,0.69433,0.69433,671800003.0
2006-04-10 00:30:00,0.69438,0.69439,0.69422,0.69438,578099998.0
2006-04-10 00:35:00,0.69435,0.69441,0.6942,0.69425,262400004.0
2006-04-10 00:40:00,0.69425,0.69428,0.69418,0.69423,696900001.0
2006-04-10 00:45:00,0.69428,0.69444,0.69428,0.69432,643399994.0
2006-04-10 00:50:00,0.69437,0.69449,0.69434,0.69442,431500003.0
2006-04-10 00:55:00,0.69444,0.69453,0.69432,0.69453,522899999.0
2006-04-10 01:00:00,0.69452,0.69458,0.6945,0.69455,358800002.0
2006-04-10 01:05:00,0.69453,0.69459,0.69449,0.69453,678100006.0
2006-04-10 01:10:00,0.69455,0.69456,0.69444,0.69448,722000001.0
2006-04-10 01:15:00,0.69445,0.69449,0.69434,0.69443,477400003.0
2006-04-10 01:20:00,0.69445,0.69451,0.6944,0.69445,554199997.0
2006-04-10 01:25:00,0.69443,0.69452,0.6944,0.69448,371999992.0
2006-04-10 01:30:00,0.69441,0.69448,0.69437,0.69442,259299998.0
2006-04-10 01:35:00,0.69443,0.69447,0.69437,0.69447,740099999.0
2006-04-10 01:40:00,0.69443,0.69447,0.69432,0.69442,517999992.0
2006-04-10 01:45:00,0.69444,0.69449,0.69432,0.69432,794200001.0
2006-04-10 01:50:00,0.69433,0.69443,0.6943,0.69442,815899994.0
2006-04-10 01:55:00,0.69439,0.69444,0.69432,0.69432,403799999.0
2006-04-10 02:00:00,0.69432,0.69443,0.6943,0.69443,608800004.0
2006-04-10 02:05:00,0.69445,0.69447,0.69428,0.69428,749300000.0
2006-04-10 02:10:00,0.69425,0.69433,0.69425,0.69425,408600006.0
2006-04-10 02:15:00,0.69422,0.69433,0.69421,0.69432,599699991.0
2006-04-10 02:20:00,0.69429,0.69458,0.69428,0.69442,589700001.0
2006-04-10 02:25:00,0.69437,0.69463,0.69427,0.69455,620099995.0
2006-04-10 02:30:00,0.69452,0.69465,0.69437,0.69447,452400003.0
2006-04-10 02:35:00,0.69442,0.69451,0.69432,0.6944,713699999.0
2006-04-10 02:40:00,0.69445,0.69447,0.69425,0.69425,600999999.0
2006-04-10 02:45:00,0.6942,0.69433,0.69413,0.69421,339100003.0
2006-04-10 02:50:00,0.69418,0.69427,0.69411,0.69413,675999996.0
2006-04-10 02:55:00,0.69413,0.6942,0.69401,0.6941,462300003.0
2006-04-10 03:00:00,0.69412,0.69422,0.69408,0.69412,741800010.0
2006-04-10 03:05:00,0.69415,0.69435,0.69413,0.69422,985899995.0
2006-04-10 03:10:00,0.69421,0.6943,0.69413,0.69422,461199998.0
2006-04-10 03:15:00,0.69424,0.69432,0.69409,0.69409,376699997.0
2006-04-10 03:20:00,0.69406,0.6941,0.69402,0.69407,454600002.0
2006-04-10 03:25:00,0.69402,0.6941,0.694,0.6941,201399999.0
2006-04-10 03:30:00,0.69408,0.69413,0.69402,0.69403,391700001.0
2006-04-10 03:35:00,0.69403,0.69411,0.6939,0.69397,710199999.0
2006-04-10 03:40:00,0.69392,0.694,0.69389,0.69389,335500002.0
2006-04-10 03:45:00,0.69389,0.69401,0.69388,0.69388,487400001.0
2006-04-10 03:50:00,0.69387,0.6941,0.69387,0.694,498600002.0
2006-04-10 03:55:00,0.69398,0.69403,0.69392,0.69397,414600004.0
2006-04-10 04:00:00,0.69402,0.69409,0.694,0.69403,545699995.0
2006-04-10 04:05:00,0.69405,0.69405,0.69397,0.694,244199999.0
2006-04-10 04:10:00,0.69398,0.6941,0.69393,0.6941,411899999.0
2006-04-10 04:15:00,0.69406,0.69413,0.69404,0.69407,372500003.0
2006-04-10 04:20:00,0.6941,0.69425,0.69408,0.69425,537599994.0
2006-04-10 04:25:00,0.69425,0.69428,0.694,0.69403,340000004.0
2006-04-10 04:30:00,0.69403,0.69408,0.694,0.69403,500400001.0
2006-04-10 04:35:00,0.69405,0.69413,0.694,0.69405,570399991.0
2006-04-10 04:40:00,0.69403,0.69419,0.69403,0.69417,615499996.0
2006-04-10 04:45:00,0.6941,0.69415,0.6941,0.69415,588500008.0
2006-04-10 04:50:00,0.69413,0.69419,0.69408,0.69419,330400000.0
2006-04-10 04:55:00,0.69417,0.69419,0.69405,0.69407,639200005.0
2006-04-10 05:00:00,0.69405,0.69412,0.69397,0.69398,648200006.0
2006-04-10 05:05:00,0.69402,0.69406,0.69394,0.69406,479800003.0
2006-04-10 05:10:00,0.69403,0.69405,0.69393,0.69397,554700000.0
2006-04-10 05:15:00,0.69398,0.69403,0.69395,0.694,453900000.0
2006-04-10 05:20:00,0.69398,0.694,0.69395,0.69395,224100006.0
2006-04-10 05:25:00,0.69399,0.69422,0.69389,0.69417,713399992.0
2006-04-10 05:30:00,0.69418,0.69426,0.69408,0.69415,720300000.0
2006-04-10 05:35:00,0.69418,0.69428,0.69414,0.69417,362300005.0
2006-04-10 05:40:00,0.69425,0.69426,0.69413,0.69413,518400000.0
2006-04-10 05:45:00,0.69413,0.69427,0.69413,0.69415,516700001.0
2006-04-10 05:50:00,0.69419,0.6943,0.69413,0.69423,888299999.0
2006-04-10 05:55:00,0.69423,0.69424,0.69411,0.69424,356400003.0
2006-04-10 06:00:00,0.69423,0.69425,0.69419,0.69422,542100002.0
2006-04-10 06:05:00,0.69422,0.69424,0.69407,0.69412,673000001.0
2006-04-10 06:10:00,0.69408,0.69417,0.69398,0.69407,578299998.0
2006-04-10 06:15:00,0.69402,0.69415,0.694,0.69408,581199996.0
2006-04-10 06:20:00,0.69407,0.69425,0.69407,0.69417,665900002.0
2006-04-10 06:25:00,0.69415,0.6943,0.69415,0.69424,485600003.0
2006-04-10 06:30:00,0.69425,0.69427,0.69411,0.69412,303400003.0
2006-04-10 06:35:00,0.6941,0.69418,0.69406,0.69414,470600009.0
2006-04-10 06:40:00,0.69419,0.69419,0.69406,0.69413,423100006.0
2006-04-10 06:45:00,0.69424,0.69437,0.69418,0.69423,662599996.0
2006-04-10 06:50:00,0.69422,0.69427,0.69415,0.69417,267400004.0
2006-04-10 06:55:00,0.6942,0.69424,0.69412,0.69415,491199996.0
2006-04-10 07:00:00,0.69415,0.69428,0.69415,0.69428,490499994.0
2006-04-10 07:05:00,0.69422,0.6944,0.6942,0.69433,637800011.0
2006-04-10 07:10:00,0.69431,0.69439,0.69424,0.69427,811400002.0
2006-04-10 07:15:00,0.69431,0.69441,0.69421,0.69434,677200006.0
2006-04-10 07:20:00,0.69433,0.69437,0.69426,0.69436,688300001.0
2006-04-10 07:25:00,0.69436,0.69444,0.69427,0.69431,404199999.0
2006-04-10 07:30:00,0.69429,0.69435,0.69411,0.69414,688799994.0
2006-04-10 07:35:00,0.69412,0.69436,0.69412,0.69433,867999995.0
2006-04-10 07:40:00,0.69437,0.6944,0.69421,0.69437,900499999.0
2006-04-10 07:45:00,0.69435,0.69442,0.69423,0.69436,707399994.0
2006-04-10 07:50:00,0.69439,0.69451,0.69431,0.69447,361299997.0
2006-04-10 07:55:00,0.69445,0.69445,0.69432,0.69437,685399998.0
2006-04-10 08:00:00,0.69428,0.69439,0.69428,0.69433,502600003.0
2006-04-10 08:05:00,0.69431,0.69443,0.69422,0.69435,537999996.0
2006-04-10 08:10:00,0.69439,0.69439,0.69417,0.6942,776100006.0
2006-04-10 08:15:00,0.69416,0.69428,0.69409,0.69428,422800001.0
2006-04-10 08:20:00,0.69423,0.69423,0.69405,0.69415,661300003.0
2006-04-10 08:25:00,0.69412,0.69442,0.69412,0.69423,497899998.0
2006-04-10 08:30:00,0.69422,0.69434,0.69401,0.69402,525699996.0
2006-04-10 08:35:00,0.69403,0.69405,0.69382,0.69391,794999994.0
2006-04-10 08:40:00,0.69385,0.69393,0.69372,0.69388,660399999.0
2006-04-10 08:45:00,0.69387,0.69423,0.69387,0.69417,840099999.0
2006-04-10 08:50:00,0.69409,0.69409,0.69382,0.69384,902300002.0
2006-04-10 08:55:00,0.69386,0.69402,0.69364,0.69372,646499999.0
2006-04-10 09:00:00,0.69371,0.69429,0.69368,0.69424,564899994.0
2006-04-10 09:05:00,0.69425,0.69438,0.69408,0.69418,663799997.0
2006-04-10 09:10:00,0.69417,0.69432,0.69404,0.69409,640900002.0
2006-04-10 09:15:00,0.69407,0.6941,0.69392,0.69406,561899998.0
2006-04-10 09:20:00,0.69405,0.69424,0.69404,0.69424,573999999.0
2006-04-10 09:25:00,0.69424,0.69426,0.69409,0.69424,922599998.0
2006-04-10 09:30:00,0.69423,0.69425,0.69405,0.69408,565500001.0
2006-04-10 09:35:00,0.69409,0.69461,0.69403,0.69459,665799993.0
2006-04-10 09:40:00,0.69455,0.69457,0.69443,0.69445,729199996.0
2006-04-10 09:45:00,0.69452,0.69475,0.69448,0.69468,888599996.0
2006-04-10 09:50:00,0.69468,0.69468,0.69416,0.6942,777800002.0
2006-04-10 09:55:00,0.69417,0.69438,0.69415,0.69425,580200002.0
2006-04-10 10:00:00,0.69422,0.69432,0.69417,0.69423,716300006.0
2006-04-10 10:05:00,0.69423,0.69437,0.69418,0.69437,748900004.0
2006-04-10 10:10:00,0.69442,0.6945,0.69432,0.6945,639799996.0
2006-04-10 10:15:00,0.69452,0.69457,0.6944,0.69446,644900000.0
2006-04-10 10:20:00,0.69444,0.6945,0.69429,0.69444,568300002.0
2006-04-10 10:25:00,0.6944,0.69448,0.69423,0.69435,870500009.0
2006-04-10 10:30:00,0.69435,0.6946,0.69435,0.6946,727600003.0
2006-04-10 10:35:00,0.69466,0.69472,0.69452,0.69466,748299994.0
2006-04-10 10:40:00,0.69469,0.69483,0.69467,0.69479,593500002.0
2006-04-10 10:45:00,0.6948,0.69487,0.69465,0.69465,680500001.0
2006-04-10 10:50:00,0.69457,0.69463,0.69444,0.69444,687299991.0
2006-04-10 10:55:00,0.69445,0.69453,0.69438,0.69444,761399998.0
2006-04-10 11:00:00,0.69444,0.69451,0.69438,0.69451,808800001.0
2006-04-10 11:05:00,0.69448,0.6945,0.69429,0.69434,583500004.0
2006-04-10 11:10:00,0.69427,0.69437,0.69412,0.69417,645900003.0
2006-04-10 11:15:00,0.6942,0.6942,0.69403,0.69415,720200003.0
2006-04-10 11:20:00,0.6941,0.69418,0.69403,0.69415,389800004.0
2006-04-10 11:25:00,0.69413,0.69417,0.69397,0.69397,720300003.0
2006-04-10 11:30:00,0.69401,0.69429,0.69394,0.69421,703600005.0
2006-04-10 11:35:00,0.69419,0.69426,0.6941,0.69422,648900000.0
2006-04-10 11:40:00,0.6942,0.69423,0.69402,0.69402,470899998.0
2006-04-10 11:45:00,0.69395,0.6943,0.69392,0.69415,733800005.0
2006-04-10 11:50:00,0.69405,0.69416,0.69392,0.69392,711599995.0
2006-04-10 11:55:00,0.69397,0.69402,0.69378,0.69387,810800004.0
2006-04-10 12:00:00,0.69384,0.69392,0.69365,0.69373,703500001.0
2006-04-10 12:05:00,0.69372,0.69383,0.69357,0.69357,768199988.0
2006-04-10 12:10:00,0.69361,0.69371,0.69358,0.69362,525099995.0
2006-04-10 12:15:00,0.69361,0.69375,0.69357,0.69361,699100000.0
2006-04-10 12:20:00,0.6936,0.69374,0.6935,0.69355,743099989.0
2006-04-10 12:25:00,0.69353,0.69365,0.69345,0.69358,545800001.0
2006-04-10 12:30:00,0.69352,0.69368,0.69352,0.69362,634499992.0
2006-04-10 12:35:00,0.6936,0.69384,0.6936,0.69383,564200000.0
2006-04-10 12:40:00,0.69376,0.69384,0.69373,0.69378,587100008.0
2006-04-10 12:45:00,0.69382,0.69393,0.6938,0.69385,690400000.0
2006-04-10 12:50:00,0.69387,0.69387,0.6937,0.69372,692500004.0
2006-04-10 12:55:00,0.69368,0.69371,0.69359,0.69365,670299995.0
2006-04-10 13:00:00,0.69367,0.69382,0.69363,0.69381,803999993.0
2006-04-10 13:05:00,0.69375,0.6939,0.69361,0.69365,617099995.0
2006-04-10 13:10:00,0.69355,0.69365,0.69352,0.69357,809799992.0
2006-04-10 13:15:00,0.69349,0.69365,0.69346,0.69364,931299997.0
2006-04-10 13:20:00,0.69361,0.69367,0.69357,0.69363,590599995.0
2006-04-10 13:25:00,0.6936,0.69363,0.69347,0.69354,814800001.0
2006-04-10 13:30:00,0.69358,0.69366,0.69351,0.69361,942099990.0
2006-04-10 13:35:00,0.69359,0.69366,0.69352,0.69352,674499994.0
2006-04-10 13:40:00,0.69355,0.6937,0.6935,0.69366,1044300005.0
2006-04-10 13:45:00,0.69367,0.69381,0.69359,0.69378,910799994.0
2006-04-10 13:50:00,0.69374,0.69421,0.69374,0.69417,828699998.0
2006-04-10 13:55:00,0.69425,0.6943,0.69391,0.69391,795200002.0
2006-04-10 14:00:00,0.69386,0.69408,0.69386,0.69402,843600001.0
2006-04-10 14:05:00,0.69395,0.69406,0.69383,0.69395,904700002.0
2006-04-10 14:10:00,0.69398,0.69398,0.6936,0.6937,740600006.0
2006-04-10 14:15:00,0.69373,0.69391,0.69356,0.69385,707900004.0
2006-04-10 14:20:00,0.69388,0.69414,0.69386,0.69409,874599993.0
2006-04-10 14:25:00,0.69412,0.69426,0.69403,0.69426,955600000.0
2006-04-10 14:30:00,0.69426,0.69431,0.69395,0.69396,695000003.0
2006-04-10 14:35:00,0.69396,0.69404,0.69388,0.69395,813399994.0
2006-04-10 14:40:00,0.694,0.69401,0.69385,0.69396,796499997.0
2006-04-10 14:45:00,0.69398,0.69408,0.69393,0.69402,796799992.0
2006-04-10 14:50:00,0.69398,0.69407,0.69391,0.69397,846300006.0
2006-04-10 14:55:00,0.69402,0.69403,0.69384,0.69393,812499992.0
2006-04-10 15:00:00,0.6939,0.69395,0.69365,0.69371,696299995.0
2006-04-10 15:05:00,0.69372,0.69375,0.69363,0.69366,916300006.0
2006-04-10 15:10:00,0.69367,0.69379,0.69365,0.69375,443400004.0
2006-04-10 15:15:00,0.69376,0.6939,0.69375,0.69387,706700007.0
2006-04-10 15:20:00,0.69389,0.69399,0.69381,0.69393,642600002.0
2006-04-10 15:25:00,0.69392,0.69398,0.6939,0.69393,578100004.0
2006-04-10 15:30:00,0.69393,0.694,0.69377,0.69377,713500004.0
2006-04-10 15:35:00,0.69381,0.69389,0.69375,0.69389,488999989.0
2006-04-10 15:40:00,0.694,0.69424,0.69395,0.69424,535000010.0
2006-04-10 15:45:00,0.69428,0.69437,0.69423,0.69423,594899996.0
2006-04-10 15:50:00,0.69424,0.69429,0.69409,0.69417,521199998.0
2006-04-10 15:55:00,0.69417,0.69431,0.69411,0.69425,895299993.0
2006-04-10 16:00:00,0.69425,0.69432,0.69403,0.69403,1153300002.0
2006-04-10 16:05:00,0.69402,0.69418,0.69402,0.69418,718100000.0
2006-04-10 16:10:00,0.69417,0.69424,0.6941,0.69415,655399997.0
2006-04-10 16:15:00,0.69419,0.69426,0.69415,0.69419,378100004.0
2006-04-10 16:20:00,0.69417,0.69418,0.69395,0.69416,648900001.0
2006-04-10 16:25:00,0.69414,0.69425,0.69409,0.6942,755100005.0
2006-04-10 16:30:00,0.6942,0.69428,0.69417,0.6942,700299997.0
2006-04-10 16:35:00,0.69427,0.69437,0.69427,0.69436,555900004.0
2006-04-10 16:40:00,0.69431,0.69439,0.69427,0.69433,680799999.0
2006-04-10 16:45:00,0.69431,0.69448,0.69429,0.69436,655000000.0
2006-04-10 16:50:00,0.69442,0.69446,0.69434,0.69435,435999994.0
2006-04-10 16:55:00,0.69436,0.69449,0.69423,0.69423,495800001.0
2006-04-10 17:00:00,0.69418,0.69433,0.69418,0.69426,754500001.0
2006-04-10 17:05:00,0.69424,0.6943,0.694,0.69404,824199992.0
2006-04-10 17:10:00,0.69411,0.69419,0.69405,0.69415,530700001.0
2006-04-10 17:15:00,0.69416,0.69435,0.69413,0.69425,777399994.0
2006-04-10 17:20:00,0.6943,0.69438,0.6942,0.69423,587600004.0
2006-04-10 17:25:00,0.69426,0.69427,0.69417,0.69418,574700003.0
2006-04-10 17:30:00,0.69424,0.69434,0.69415,0.69432,670299992.0
2006-04-10 17:35:00,0.69437,0.69447,0.69426,0.6943,747700005.0
2006-04-10 17:40:00,0.69422,0.69449,0.69417,0.69448,639000007.0
2006-04-10 17:45:00,0.69447,0.69465,0.69441,0.69455,819300006.0
2006-04-10 17:50:00,0.69451,0.69468,0.69445,0.69465,734500004.0
2006-04-10 17:55:00,0.69465,0.69472,0.69448,0.69457,943999991.0
2006-04-10 18:00:00,0.69455,0.69459,0.69444,0.69456,5388700005.0
2006-04-10 18:05:00,0.69455,0.69466,0.6944,0.69448,7031500031.0
2006-04-10 18:10:00,0.69449,0.69455,0.69435,0.6944,5661000014.0
2006-04-10 18:15:00,0.6944,0.69443,0.6943,0.69437,4106300032.0
2006-04-10 18:20:00,0.69439,0.69444,0.69429,0.69438,4968799987.0
2006-04-10 18:25:00,0.69437,0.69447,0.6942,0.69441,4251799974.0
2006-04-10 18:30:00,0.6944,0.69442,0.69412,0.69418,3993399999.0
2006-04-10 18:35:00,0.69417,0.69417,0.69398,0.69398,1624300001.0
2006-04-10 18:40:00,0.694,0.69411,0.69397,0.69403,2421699988.0
2006-04-10 18:45:00,0.69403,0.69427,0.694,0.69427,1195200001.0
2006-04-10 18:50:00,0.69426,0.69436,0.69418,0.6943,1935699993.0
2006-04-10 18:55:00,0.69428,0.6944,0.69417,0.6942,2881800004.0
2006-04-10 19:00:00,0.69418,0.69458,0.69415,0.69455,2248700007.0
2006-04-10 19:05:00,0.69454,0.69531,0.69454,0.69518,2946199977.0
2006-04-10 19:10:00,0.69519,0.69551,0.69513,0.69535,1592199999.0
2006-04-10 19:15:00,0.69534,0.69537,0.69518,0.69529,1775399999.0
2006-04-10 19:20:00,0.69526,0.69533,0.69515,0.69523,1316700003.0
2006-04-10 19:25:00,0.69522,0.69522,0.69505,0.6951,2227200000.0
2006-04-10 19:30:00,0.69508,0.69518,0.69508,0.6951,2547499998.0
2006-04-10 19:35:00,0.69508,0.69513,0.69503,0.69511,2491400002.0
2006-04-10 19:40:00,0.69509,0.69521,0.69509,0.69517,2138500005.0
2006-04-10 19:45:00,0.69518,0.69522,0.6951,0.69515,1223099998.0
2006-04-10 19:50:00,0.69514,0.69517,0.69505,0.6951,1275300002.0
2006-04-10 19:55:00,0.69511,0.69511,0.69504,0.69507,1540299994.0
2006-04-10 20:00:00,0.69513,0.69513,0.69505,0.69509,743499996.0
2006-04-10 20:05:00,0.6951,0.69512,0.69504,0.6951,1110100002.0
2006-04-10 20:10:00,0.69508,0.69519,0.69503,0.69508,2094999990.0
2006-04-10 20:15:00,0.6951,0.69519,0.69475,0.69485,2195499996.0
2006-04-10 20:20:00,0.69487,0.69487,0.69462,0.69462,1547799995.0
2006-04-10 20:25:00,0.69461,0.69478,0.6946,0.69462,3039900012.0
2006-04-10 20:30:00,0.69463,0.69469,0.6943,0.69432,4607400001.0
2006-04-10 20:35:00,0.69436,0.6944,0.69425,0.69431,2765099975.0
2006-04-10 20:40:00,0.6943,0.69442,0.6943,0.69436,2350599993.0
2006-04-10 20:45:00,0.69437,0.69444,0.69432,0.69442,2216199998.0
2006-04-10 20:50:00,0.69442,0.69447,0.6943,0.69435,3670700012.0
2006-04-10 20:55:00,0.69437,0.69451,0.69433,0.69445,5416000000.0
2006-04-10 21:00:00,0.69446,0.69463,0.6944,0.69457,4822600007.0
2006-04-10 21:05:00,0.69456,0.69464,0.69453,0.6946,1871100006.0
2006-04-10 21:10:00,0.69459,0.69463,0.69449,0.69458,1464099998.0
2006-04-10 21:15:00,0.69459,0.69464,0.69451,0.69451,1772799987.0
2006-04-10 21:20:00,0.69457,0.69461,0.6945,0.6945,2250900016.0
2006-04-10 21:25:00,0.69452,0.69464,0.6945,0.69457,894700005.0
2006-04-10 21:30:00,0.69455,0.69469,0.69452,0.69457,2133699994.0
2006-04-10 21:35:00,0.69459,0.69472,0.69451,0.69472,888499996.0
2006-04-10 21:40:00,0.69467,0.69481,0.69467,0.69475,1442600005.0
2006-04-10 21:45:00,0.69477,0.69485,0.69473,0.6948,1035400006.0
2006-04-10 21:50:00,0.69476,0.69485,0.69473,0.69477,1098900001.0
2006-04-10 21:55:00,0.69477,0.69489,0.69473,0.69477,1295500000.0
2006-04-10 22:00:00,0.69474,0.69486,0.69466,0.69483,1774800002.0
2006-04-10 22:05:00,0.6948,0.69487,0.69456,0.69468,864499999.0
2006-04-10 22:10:00,0.69465,0.69475,0.69463,0.69473,996199998.0
2006-04-10 22:15:00,0.69476,0.69483,0.6947,0.69474,1430999988.0
2006-04-10 22:20:00,0.69474,0.69483,0.69467,0.69477,1678200002.0
2006-04-10 22:25:00,0.69475,0.69481,0.6947,0.69475,1142700007.0
2006-04-10 22:30:00,0.69478,0.69481,0.69466,0.69466,954600006.0
2006-04-10 22:35:00,0.69465,0.69483,0.69461,0.69474,969500012.0
2006-04-10 22:40:00,0.69471,0.69484,0.69467,0.6947,1118500006.0
2006-04-10 22:45:00,0.69473,0.69483,0.69467,0.69475,666800003.0
2006-04-10 22:50:00,0.6948,0.69486,0.69463,0.69473,767600001.0
2006-04-10 22:55:00,0.69474,0.69479,0.69453,0.69453,1161600000.0
2006-04-10 23:00:00,0.6944,0.69514,0.6944,0.69508,731299998.0
2006-04-10 23:05:00,0.69514,0.69516,0.69472,0.69501,1219599998.0
2006-04-10 23:10:00,0.69481,0.69519,0.69476,0.69492,817200004.0
2006-04-10 23:15:00,0.69506,0.69507,0.69461,0.69461,782499996.0
2006-04-10 23:20:00,0.69463,0.69486,0.69441,0.6945,874699997.0
2006-04-10 23:25:00,0.69457,0.69482,0.69444,0.69448,663299999.0
2006-04-10 23:30:00,0.69449,0.69449,0.6943,0.69438,610399994.0
2006-04-10 23:35:00,0.69441,0.69449,0.69436,0.69447,745900007.0
2006-04-10 23:40:00,0.6945,0.6945,0.6944,0.69446,359999998.0
2006-04-10 23:45:00,0.69448,0.69458,0.69448,0.69458,262100006.0
2006-04-10 23:50:00,0.69455,0.69472,0.6944,0.69452,859699990.0
2006-04-10 23:55:00,0.6945,0.69491,0.69436,0.69472,1015499988.0
2006-04-11 00:00:00,0.69456,0.69457,0.6944,0.69447,600599998.0
2006-04-11 00:05:00,0.69442,0.6947,0.69442,0.69455,805599999.0
2006-04-11 00:10:00,0.69458,0.69467,0.69446,0.69452,502900001.0
2006-04-11 00:15:00,0.69453,0.6946,0.69448,0.69454,518900001.0
2006-04-11 00:20:00,0.69456,0.69463,0.69447,0.69452,404100000.0
2006-04-11 00:25:00,0.6946,0.69467,0.69437,0.69437,843299997.0
2006-04-11 00:30:00,0.69445,0.69453,0.69437,0.6945,619500000.0
2006-04-11 00:35:00,0.69445,0.69456,0.69443,0.69447,451200003.0
2006-04-11 00:40:00,0.69445,0.69454,0.69438,0.69449,607599997.0
2006-04-11 00:45:00,0.69449,0.69456,0.69442,0.69442,700100007.0
2006-04-11 00:50:00,0.69446,0.6945,0.69434,0.69446,475100002.0
2006-04-11 00:55:00,0.6945,0.6946,0.69437,0.6946,579400010.0
2006-04-11 01:00:00,0.69456,0.69497,0.69456,0.69478,780500001.0
2006-04-11 01:05:00,0.69473,0.69481,0.69462,0.69462,773699997.0
2006-04-11 01:10:00,0.69461,0.69468,0.69455,0.69459,877499995.0
2006-04-11 01:15:00,0.69457,0.69471,0.69457,0.69463,612500002.0
2006-04-11 01:20:00,0.69463,0.69475,0.69447,0.6945,947599988.0
2006-04-11 01:25:00,0.69457,0.69466,0.69456,0.69465,527400004.0
2006-04-11 01:30:00,0.69461,0.69462,0.69439,0.6944,152900001.0
2006-04-11 01:35:00,0.69445,0.69453,0.69436,0.69444,749999993.0
2006-04-11 01:40:00,0.6944,0.69445,0.69427,0.69431,808600001.0
2006-04-11 01:45:00,0.6944,0.69448,0.69432,0.69432,624700002.0
2006-04-11 01:50:00,0.6943,0.69437,0.69418,0.69427,399800000.0
2006-04-11 01:55:00,0.69426,0.69443,0.69413,0.69438,786299994.0
2006-04-11 02:00:00,0.69434,0.69443,0.69428,0.69435,581800004.0
2006-04-11 02:05:00,0.69429,0.69438,0.69415,0.69433,671700002.0
2006-04-11 02:10:00,0.69432,0.69436,0.6942,0.69435,453000003.0
2006-04-11 02:15:00,0.69434,0.69441,0.6941,0.69436,647599999.0
2006-04-11 02:20:00,0.69437,0.69443,0.69417,0.69432,852300002.0
2006-04-11 02:25:00,0.69437,0.6944,0.69425,0.6943,669100002.0
2006-04-11 02:30:00,0.69425,0.69439,0.69425,0.69439,340900001.0
2006-04-11 02:35:00,0.69435,0.69448,0.69432,0.69435,714399998.0
2006-04-11 02:40:00,0.69441,0.69445,0.69421,0.69425,739499996.0
2006-04-11 02:45:00,0.69418,0.69419,0.69391,0.69395,500899999.0
2006-04-11 02:50:00,0.69392,0.69417,0.69391,0.69413,915899998.0
2006-04-11 02:55:00,0.69409,0.69425,0.69406,0.69418,446899997.0
2006-04-11 03:00:00,0.6942,0.69435,0.69415,0.6943,457799998.0
2006-04-11 03:05:00,0.69436,0.69443,0.69417,0.6942,422000003.0
2006-04-11 03:10:00,0.69425,0.69427,0.69416,0.69422,325700001.0
2006-04-11 03:15:00,0.69427,0.69432,0.69417,0.6942,423200002.0
2006-04-11 03:20:00,0.6942,0.69429,0.69415,0.69425,331799998.0
2006-04-11 03:25:00,0.6942,0.69426,0.69411,0.6942,386000002.0
2006-04-11 03:30:00,0.69418,0.69427,0.69414,0.69423,494100004.0
2006-04-11 03:35:00,0.69422,0.6943,0.69418,0.69425,670099995.0
2006-04-11 03:40:00,0.69418,0.69429,0.69412,0.69425,589999993.0
2006-04-11 03:45:00,0.6942,0.69426,0.69417,0.69422,252099998.0
2006-04-11 03:50:00,0.6942,0.69431,0.6942,0.69425,287599999.0
2006-04-11 03:55:00,0.69423,0.69435,0.69419,0.69419,568600003.0
2006-04-11 04:00:00,0.69423,0.69423,0.69407,0.69413,459200004.0
2006-04-11 04:05:00,0.69415,0.69426,0.69413,0.69417,497499996.0
2006-04-11 04:10:00,0.69417,0.69427,0.6941,0.69426,528400001.0
2006-04-11 04:15:00,0.69424,0.69434,0.69422,0.69424,426699996.0
2006-04-11 04:20:00,0.69422,0.69428,0.6942,0.69425,395500004.0
2006-04-11 04:25:00,0.69427,0.69433,0.69423,0.69428,315400002.0
2006-04-11 04:30:00,0.69429,0.69435,0.69428,0.69431,455499995.0
2006-04-11 04:35:00,0.69435,0.69442,0.6943,0.69435,379599997.0
2006-04-11 04:40:00,0.69436,0.69444,0.6943,0.69444,527599998.0
2006-04-11 04:45:00,0.6944,0.69446,0.6943,0.69435,568099998.0
2006-04-11 04:50:00,0.69433,0.69443,0.69428,0.6944,517500004.0
2006-04-11 04:55:00,0.69437,0.69443,0.69433,0.69434,461300003.0
2006-04-11 05:00:00,0.69435,0.69442,0.6943,0.69433,449600003.0
2006-04-11 05:05:00,0.69437,0.69445,0.69434,0.69445,518099999.0
2006-04-11 05:10:00,0.69446,0.69451,0.69435,0.69442,656999999.0
2006-04-11 05:15:00,0.69444,0.69445,0.69429,0.69443,688999997.0
2006-04-11 05:20:00,0.69444,0.69444,0.6943,0.6943,346999999.0
2006-04-11 05:25:00,0.69442,0.69449,0.69433,0.69443,556700002.0
2006-04-11 05:30:00,0.69443,0.69451,0.6944,0.69444,658199997.0
2006-04-11 05:35:00,0.69447,0.69461,0.69447,0.69452,526199997.0
2006-04-11 05:40:00,0.69457,0.69459,0.69452,0.69459,323300000.0
2006-04-11 05:45:00,0.69457,0.69485,0.69448,0.69457,647799999.0
2006-04-11 05:50:00,0.69457,0.69476,0.69457,0.69474,511100000.0
2006-04-11 05:55:00,0.6947,0.69475,0.69465,0.69467,566699999.0
2006-04-11 06:00:00,0.69469,0.69487,0.69469,0.69478,399500001.0
2006-04-11 06:05:00,0.69475,0.69492,0.69468,0.69468,559199996.0
2006-04-11 06:10:00,0.69462,0.6948,0.69462,0.69473,665399991.0
2006-04-11 06:15:00,0.69471,0.69473,0.69456,0.69463,487600002.0
2006-04-11 06:20:00,0.69457,0.69477,0.69456,0.69463,752099995.0
2006-04-11 06:25:00,0.6946,0.69467,0.69456,0.69457,634199998.0
2006-04-11 06:30:00,0.69455,0.69457,0.69447,0.69453,623499995.0
2006-04-11 06:35:00,0.69456,0.69461,0.69446,0.69451,371200001.0
2006-04-11 06:40:00,0.69454,0.69463,0.69445,0.69458,695099994.0
2006-04-11 06:45:00,0.69465,0.69469,0.69448,0.69456,672499999.0
2006-04-11 06:50:00,0.6946,0.69475,0.69457,0.6946,426000004.0
2006-04-11 06:55:00,0.69465,0.69476,0.69461,0.69468,718199994.0
2006-04-11 07:00:00,0.69464,0.6949,0.69463,0.6949,426700004.0
2006-04-11 07:05:00,0.69481,0.6949,0.69475,0.69482,838500002.0
2006-04-11 07:10:00,0.6948,0.69491,0.69468,0.69472,587700001.0
2006-04-11 07:15:00,0.69476,0.6948,0.6947,0.69473,450100004.0
2006-04-11 07:20:00,0.69473,0.6948,0.69463,0.69472,650199994.0
2006-04-11 07:25:00,0.69477,0.6949,0.69477,0.6949,444000002.0
2006-04-11 07:30:00,0.69491,0.69517,0.69482,0.69508,789199987.0
2006-04-11 07:35:00,0.69507,0.69524,0.69502,0.69518,948299996.0
2006-04-11 07:40:00,0.69522,0.69536,0.69522,0.69536,748599998.0
2006-04-11 07:45:00,0.69534,0.69537,0.69521,0.69527,270599999.0
2006-04-11 07:50:00,0.69526,0.69526,0.69509,0.69519,904699994.0
2006-04-11 07:55:00,0.69515,0.69532,0.69512,0.69526,520900000.0
2006-04-11 08:00:00,0.69523,0.69531,0.69511,0.69529,588199999.0
2006-04-11 08:05:00,0.69527,0.69566,0.69526,0.69551,545700004.0
2006-04-11 08:10:00,0.69557,0.69559,0.69539,0.69542,719200002.0
2006-04-11 08:15:00,0.69542,0.69543,0.69519,0.69532,980499998.0
2006-04-11 08:20:00,0.69529,0.69556,0.69526,0.6954,601900004.0
2006-04-11 08:25:00,0.69537,0.69574,0.69537,0.69568,668100002.0
2006-04-11 08:30:00,0.69569,0.69576,0.69554,0.69564,662399994.0
2006-04-11 08:35:00,0.69566,0.6957,0.69557,0.69561,603100003.0
2006-04-11 08:40:00,0.69554,0.69579,0.69553,0.69561,800599994.0
2006-04-11 08:45:00,0.69552,0.69572,0.69548,0.69572,511899996.0
2006-04-11 08:50:00,0.69572,0.69572,0.69545,0.69556,669799995.0
2006-04-11 08:55:00,0.6957,0.69582,0.69552,0.69557,741299994.0
2006-04-11 09:00:00,0.69558,0.69576,0.69553,0.6956,680799990.0
2006-04-11 09:05:00,0.69558,0.69563,0.69547,0.69551,814899995.0
2006-04-11 09:10:00,0.69554,0.69569,0.69548,0.6956,663700002.0
2006-04-11 09:15:00,0.69564,0.69575,0.69555,0.69567,719399997.0
2006-04-11 09:20:00,0.69566,0.69574,0.69561,0.69565,538600006.0
2006-04-11 09:25:00,0.69564,0.69573,0.69544,0.69552,717199996.0
2006-04-11 09:30:00,0.69561,0.69563,0.69547,0.69551,558299992.0
2006-04-11 09:35:00,0.6955,0.69564,0.69549,0.6956,644400008.0
2006-04-11 09:40:00,0.69559,0.69569,0.69553,0.69558,652000004.0
2006-04-11 09:45:00,0.69563,0.69566,0.69547,0.69558,805699994.0
2006-04-11 09:50:00,0.69559,0.69567,0.69544,0.69563,726100000.0
2006-04-11 09:55:00,0.69563,0.69581,0.69558,0.69581,750400002.0
2006-04-11 10:00:00,0.69572,0.69572,0.69551,0.69552,553099996.0
2006-04-11 10:05:00,0.69549,0.69557,0.69537,0.69548,623600007.0
2006-04-11 10:10:00,0.69545,0.69546,0.69533,0.69541,801799994.0
2006-04-11 10:15:00,0.69541,0.69549,0.69532,0.6954,807499991.0
2006-04-11 10:20:00,0.6954,0.69547,0.69531,0.69543,588300006.0
2006-04-11 10:25:00,0.69537,0.6955,0.69536,0.69539,777600002.0
2006-04-11 10:30:00,0.6957,0.69664,0.6957,0.69653,659500001.0
2006-04-11 10:35:00,0.69652,0.69701,0.69644,0.6967,631499991.0
2006-04-11 10:40:00,0.69676,0.69681,0.69663,0.69668,578899997.0
2006-04-11 10:45:00,0.69665,0.69676,0.69638,0.69647,591299998.0
2006-04-11 10:50:00,0.69647,0.69662,0.69642,0.69647,724999996.0
2006-04-11 10:55:00,0.69646,0.69674,0.69643,0.69649,865799997.0
2006-04-11 11:00:00,0.6965,0.69656,0.69619,0.69633,860799986.0
2006-04-11 11:05:00,0.69623,0.69633,0.69583,0.69585,700499997.0
2006-04-11 11:10:00,0.69582,0.6959,0.69565,0.69568,719499999.0
2006-04-11 11:15:00,0.6957,0.69573,0.69544,0.69573,847000001.0
2006-04-11 11:20:00,0.69569,0.69575,0.69539,0.69545,520300009.0
2006-04-11 11:25:00,0.69537,0.69541,0.69527,0.69532,772300009.0
2006-04-11 11:30:00,0.69538,0.69546,0.69529,0.69538,691800012.0
2006-04-11 11:35:00,0.69537,0.69555,0.69536,0.69541,816599988.0
2006-04-11 11:40:00,0.69539,0.69539,0.69512,0.69522,518100002.0
2006-04-11 11:45:00,0.69521,0.69526,0.69503,0.69519,705500003.0
2006-04-11 11:50:00,0.6951,0.69522,0.69494,0.69494,697300000.0
2006-04-11 11:55:00,0.69497,0.69512,0.69494,0.69511,725299994.0
2006-04-11 12:00:00,0.69505,0.69524,0.69492,0.69501,735300007.0
2006-04-11 12:05:00,0.69503,0.69528,0.695,0.69507,625900000.0
2006-04-11 12:10:00,0.69505,0.69522,0.69497,0.69506,548699996.0
2006-04-11 12:15:00,0.69505,0.69507,0.69486,0.69498,560000007.0
2006-04-11 12:20:00,0.69493,0.69507,0.69487,0.69496,1030899990.0
2006-04-11 12:25:00,0.69496,0.69497,0.69464,0.69497,983800009.0
2006-04-11 12:30:00,0.69492,0.69497,0.69485,0.6949,777699998.0
2006-04-11 12:35:00,0.69493,0.69496,0.69463,0.69495,757799995.0
2006-04-11 12:40:00,0.69485,0.69522,0.69483,0.69518,640399999.0
2006-04-11 12:45:00,0.69522,0.69527,0.69509,0.6951,595200012.0
2006-04-11 12:50:00,0.69511,0.69517,0.69503,0.69515,729800007.0
2006-04-11 12:55:00,0.6951,0.6951,0.69465,0.69466,595900003.0
2006-04-11 13:00:00,0.6947,0.69493,0.69462,0.69493,566000002.0
2006-04-11 13:05:00,0.69495,0.69515,0.69489,0.69513,601200000.0
2006-04-11 13:10:00,0.69507,0.69514,0.69499,0.69504,540200001.0
2006-04-11 13:15:00,0.695,0.69508,0.69495,0.69497,623500002.0
2006-04-11 13:20:00,0.69491,0.69514,0.69473,0.69514,543699994.0
2006-04-11 13:25:00,0.69515,0.69522,0.69506,0.6952,799400001.0
2006-04-11 13:30:00,0.69522,0.69524,0.69517,0.6952,616299997.0
2006-04-11 13:35:00,0.69521,0.69535,0.69509,0.69509,598400004.0
2006-04-11 13:40:00,0.69506,0.69519,0.69502,0.69508,937300002.0
2006-04-11 13:45:00,0.69508,0.69528,0.69507,0.69518,673799996.0
2006-04-11 13:50:00,0.69515,0.69522,0.69507,0.69509,1025000008.0
2006-04-11 13:55:00,0.69506,0.69506,0.69445,0.69457,620999999.0
2006-04-11 14:00:00,0.69451,0.69458,0.69444,0.69447,501100006.0
2006-04-11 14:05:00,0.6944,0.69449,0.69433,0.69436,690799995.0
2006-04-11 14:10:00,0.69433,0.69433,0.6938,0.69388,600899999.0
2006-04-11 14:15:00,0.69379,0.6941,0.69379,0.69408,825699999.0
2006-04-11 14:20:00,0.6941,0.69427,0.6941,0.6942,807900000.0
2006-04-11 14:25:00,0.69426,0.69427,0.69408,0.69408,611200004.0
2006-04-11 14:30:00,0.69406,0.6942,0.69397,0.6942,794500007.0
2006-04-11 14:35:00,0.69419,0.6943,0.69404,0.6943,544899999.0
2006-04-11 14:40:00,0.69435,0.69443,0.69433,0.69434,613899997.0
2006-04-11 14:45:00,0.69436,0.69445,0.6943,0.69437,597700008.0
2006-04-11 14:50:00,0.69431,0.69447,0.69424,0.69439,753300003.0
2006-04-11 14:55:00,0.69441,0.6945,0.69434,0.69444,744699991.0
2006-04-11 15:00:00,0.69445,0.69458,0.6944,0.69453,695099996.0
2006-04-11 15:05:00,0.69453,0.69453,0.69431,0.69441,834700001.0
2006-04-11 15:10:00,0.69441,0.6946,0.69438,0.69456,669100004.0
2006-04-11 15:15:00,0.69456,0.69469,0.69453,0.69462,503400004.0
2006-04-11 15:20:00,0.69467,0.69474,0.69446,0.69467,609499993.0
2006-04-11 15:25:00,0.69455,0.69455,0.69423,0.69423,660399990.0
2006-04-11 15:30:00,0.69423,0.69431,0.69409,0.69415,734000008.0
2006-04-11 15:35:00,0.69413,0.69439,0.69405,0.69433,909699997.0
2006-04-11 15:40:00,0.69434,0.69434,0.69394,0.69394,492200002.0
2006-04-11 15:45:00,0.69391,0.69395,0.69376,0.69388,592999995.0
2006-04-11 15:50:00,0.69386,0.69406,0.6938,0.69397,575600003.0
2006-04-11 15:55:00,0.69397,0.69402,0.69385,0.69385,787599999.0
2006-04-11 16:00:00,0.69387,0.6939,0.69374,0.69382,834799989.0
2006-04-11 16:05:00,0.69381,0.69401,0.69381,0.69392,504900002.0
2006-04-11 16:10:00,0.6939,0.69393,0.69374,0.69374,564600003.0
2006-04-11 16:15:00,0.69371,0.69384,0.69364,0.69373,924899999.0
2006-04-11 16:20:00,0.69377,0.69395,0.69372,0.69384,727400001.0
2006-04-11 16:25:00,0.69382,0.69396,0.69382,0.69395,481599997.0
2006-04-11 16:30:00,0.69388,0.69407,0.69385,0.69397,423000000.0
2006-04-11 16:35:00,0.69401,0.6941,0.69397,0.69407,561899995.0
2006-04-11 16:40:00,0.69404,0.69404,0.6939,0.694,761799997.0
2006-04-11 16:45:00,0.69395,0.69398,0.69387,0.69392,626400007.0
2006-04-11 16:50:00,0.69392,0.69401,0.69387,0.69395,598700002.0
2006-04-11 16:55:00,0.69398,0.69411,0.69393,0.69396,830199991.0
2006-04-11 17:00:00,0.69399,0.69408,0.69395,0.694,556399995.0
2006-04-11 17:05:00,0.69395,0.69417,0.69395,0.69413,771600004.0
2006-04-11 17:10:00,0.69424,0.69437,0.69417,0.69429,696800005.0
2006-04-11 17:15:00,0.69431,0.69461,0.69427,0.69445,597499999.0
2006-04-11 17:20:00,0.69455,0.69455,0.69431,0.69433,558100002.0
2006-04-11 17:25:00,0.6943,0.6945,0.69429,0.69442,506299999.0
2006-04-11 17:30:00,0.6944,0.69441,0.69432,0.69437,757999999.0
2006-04-11 17:35:00,0.69442,0.6948,0.69439,0.69462,567499992.0
2006-04-11 17:40:00,0.69458,0.6946,0.69434,0.69443,834999999.0
2006-04-11 17:45:00,0.6944,0.69448,0.69431,0.69433,582500007.0
2006-04-11 17:50:00,0.69425,0.69433,0.69414,0.69424,623399999.0
2006-04-11 17:55:00,0.69423,0.69425,0.69404,0.69404,298100002.0
2006-04-11 18:00:00,0.694,0.69422,0.69396,0.69419,5364999987.0
2006-04-11 18:05:00,0.69414,0.6942,0.694,0.69408,5224300034.0
2006-04-11 18:10:00,0.6941,0.69414,0.69401,0.6941,5378000003.0
2006-04-11 18:15:00,0.69412,0.69433,0.69405,0.69432,5759099978.0
2006-04-11 18:20:00,0.69436,0.69436,0.6942,0.69428,5022799992.0
2006-04-11 18:25:00,0.6943,0.69435,0.6942,0.69429,3531000001.0
2006-04-11 18:30:00,0.69429,0.69454,0.6942,0.69448,3850999998.0
2006-04-11 18:35:00,0.69451,0.6946,0.69442,0.69449,2124400000.0
2006-04-11 18:40:00,0.69448,0.69463,0.69439,0.69453,2318000006.0
2006-04-11 18:45:00,0.69454,0.6947,0.69451,0.69465,1587600008.0
2006-04-11 18:50:00,0.69463,0.69473,0.69452,0.69458,1579699992.0
2006-04-11 18:55:00,0.69452,0.69472,0.69447,0.69464,3440300003.0
2006-04-11 19:00:00,0.6946,0.69464,0.69445,0.69451,2142199993.0
2006-04-11 19:05:00,0.69447,0.69458,0.69444,0.69456,2900499999.0
2006-04-11 19:10:00,0.69456,0.69474,0.69444,0.69468,1649700006.0
2006-04-11 19:15:00,0.69468,0.69473,0.69462,0.69469,1960399998.0
2006-04-11 19:20:00,0.69462,0.69467,0.69451,0.6946,1542599980.0
2006-04-11 19:25:00,0.69457,0.69462,0.6945,0.69459,2175699999.0
2006-04-11 19:30:00,0.69458,0.69461,0.6945,0.69455,2760600002.0
2006-04-11 19:35:00,0.69455,0.69457,0.69427,0.6943,2489599997.0
2006-04-11 19:40:00,0.69428,0.69438,0.69427,0.69427,2037600000.0
2006-04-11 19:45:00,0.69431,0.69446,0.69427,0.69436,1038800001.0
2006-04-11 19:50:00,0.69435,0.69439,0.69427,0.69434,1429500000.0
2006-04-11 19:55:00,0.69437,0.69439,0.69418,0.69418,1736300001.0
2006-04-11 20:00:00,0.69423,0.69432,0.69415,0.6943,1233999994.0
2006-04-11 20:05:00,0.69428,0.69431,0.69408,0.69415,1190000004.0
2006-04-11 20:10:00,0.69413,0.69423,0.69397,0.69408,2343899988.0
2006-04-11 20:15:00,0.6941,0.69415,0.69407,0.6941,2235000008.0
2006-04-11 20:20:00,0.69413,0.69415,0.6939,0.69395,1556999995.0
2006-04-11 20:25:00,0.69395,0.6941,0.69395,0.69397,2877600013.0
2006-04-11 20:30:00,0.69398,0.69429,0.69395,0.69425,4601400002.0
2006-04-11 20:35:00,0.69432,0.6944,0.69426,0.69429,2527800007.0
2006-04-11 20:40:00,0.6943,0.69435,0.69425,0.69427,2353699998.0
2006-04-11 20:45:00,0.69429,0.69444,0.69429,0.69438,2266399993.0
2006-04-11 20:50:00,0.69442,0.69447,0.69425,0.6943,4170400018.0
2006-04-11 20:55:00,0.6943,0.6943,0.69381,0.69395,4958899984.0
2006-04-11 21:00:00,0.694,0.6942,0.69392,0.69397,4282800006.0
2006-04-11 21:05:00,0.69395,0.69419,0.69389,0.69419,2152099997.0
2006-04-11 21:10:00,0.6942,0.69424,0.6941,0.6941,1493399988.0
2006-04-11 21:15:00,0.69408,0.69416,0.69404,0.69405,1915800004.0
2006-04-11 21:20:00,0.69408,0.69409,0.69396,0.69405,2561200003.0
2006-04-11 21:25:00,0.69407,0.69416,0.69403,0.69412,745000005.0
2006-04-11 21:30:00,0.69406,0.69406,0.69394,0.69402,1988700006.0
2006-04-11 21:35:00,0.69408,0.69424,0.69405,0.69412,949300003.0
2006-04-11 21:40:00,0.69408,0.6942,0.69406,0.6942,1662599997.0
2006-04-11 21:45:00,0.6942,0.6942,0.69407,0.69413,970499998.0
2006-04-11 21:50:00,0.69427,0.69451,0.69423,0.69437,879300008.0
2006-04-11 21:55:00,0.69437,0.69442,0.69424,0.69434,992799998.0
2006-04-11 22:00:00,0.69436,0.69443,0.69428,0.69433,1375200012.0
2006-04-11 22:05:00,0.69432,0.69445,0.69432,0.6944,924600001.0
2006-04-11 22:10:00,0.69437,0.69455,0.69435,0.69448,1228699999.0
2006-04-11 22:15:00,0.69452,0.69463,0.69441,0.69453,1489099999.0
2006-04-11 22:20:00,0.69453,0.6946,0.69447,0.69452,1831399997.0
2006-04-11 22:25:00,0.6945,0.69462,0.69448,0.69455,1276199994.0
2006-04-11 22:30:00,0.69457,0.69458,0.69447,0.69452,1040399992.0
2006-04-11 22:35:00,0.6945,0.69453,0.69444,0.69447,1155500004.0
2006-04-11 22:40:00,0.69445,0.6945,0.69442,0.6945,921400010.0
2006-04-11 22:45:00,0.69452,0.69457,0.69437,0.69437,840600000.0
2006-04-11 22:50:00,0.69439,0.6944,0.69408,0.69427,637199992.0
2006-04-11 22:55:00,0.69428,0.69428,0.69403,0.69403,1057999991.0
2006-04-11 23:00:00,0.6939,0.69475,0.6939,0.69438,880699996.0
2006-04-11 23:05:00,0.69427,0.69455,0.69419,0.69451,799800003.0
2006-04-11 23:10:00,0.69443,0.69448,0.6942,0.69441,885700005.0
2006-04-11 23:15:00,0.69436,0.69465,0.69427,0.69442,1048299999.0
2006-04-11 23:20:00,0.69445,0.69487,0.69427,0.69461,1016999992.0
2006-04-11 23:25:00,0.6947,0.69472,0.69431,0.69457,647300003.0
2006-04-11 23:30:00,0.69421,0.69435,0.69414,0.69431,610000002.0
2006-04-11 23:35:00,0.6943,0.69432,0.69417,0.69426,638699999.0
2006-04-11 23:40:00,0.69423,0.69427,0.6941,0.69412,349500004.0
2006-04-11 23:45:00,0.69414,0.6942,0.6941,0.69413,249900001.0
2006-04-11 23:50:00,0.69411,0.69422,0.6941,0.69414,721400012.0
2006-04-11 23:55:00,0.69419,0.69422,0.69385,0.69415,706200004.0
2006-04-12 00:00:00,0.69412,0.69428,0.69409,0.6941,891500003.0
2006-04-12 00:05:00,0.69411,0.69437,0.69411,0.69436,660200002.0
2006-04-12 00:10:00,0.69437,0.69445,0.69433,0.69435,718699991.0
2006-04-12 00:15:00,0.69445,0.69445,0.69435,0.69435,477400005.0
2006-04-12 00:20:00,0.69437,0.6944,0.6943,0.69432,502200001.0
2006-04-12 00:25:00,0.69432,0.69435,0.69422,0.69426,668599997.0
2006-04-12 00:30:00,0.69435,0.69435,0.69425,0.6943,517599996.0
2006-04-12 00:35:00,0.69425,0.69432,0.69425,0.6943,300199999.0
2006-04-12 00:40:00,0.69427,0.69433,0.69407,0.69412,456899997.0
2006-04-12 00:45:00,0.69413,0.69438,0.69411,0.69438,576199999.0
2006-04-12 00:50:00,0.69447,0.6945,0.69423,0.69423,447100003.0
2006-04-12 00:55:00,0.69426,0.69427,0.69412,0.69417,568200004.0
2006-04-12 01:00:00,0.69412,0.69415,0.69406,0.69411,552199997.0
2006-04-12 01:05:00,0.69408,0.6942,0.69404,0.69413,680800002.0
2006-04-12 01:10:00,0.69413,0.69432,0.6941,0.69427,596900002.0
2006-04-12 01:15:00,0.69425,0.69433,0.69424,0.69429,540999999.0
2006-04-12 01:20:00,0.6943,0.69431,0.69422,0.69425,470899993.0
2006-04-12 01:25:00,0.69423,0.69433,0.6942,0.69425,549800002.0
2006-04-12 01:30:00,0.69419,0.69425,0.69413,0.69418,578100000.0
2006-04-12 01:35:00,0.69419,0.69435,0.69418,0.69435,819100005.0
2006-04-12 01:40:00,0.69435,0.69456,0.69431,0.69447,924700005.0
2006-04-12 01:45:00,0.6945,0.69455,0.69437,0.6945,896700000.0
2006-04-12 01:50:00,0.6945,0.69479,0.6945,0.69469,645099989.0
2006-04-12 01:55:00,0.6947,0.69478,0.69444,0.69445,626800001.0
2006-04-12 02:00:00,0.69448,0.69461,0.6943,0.6944,754000006.0
2006-04-12 02:05:00,0.69439,0.6945,0.69429,0.69437,870999994.0
2006-04-12 02:10:00,0.6944,0.69462,0.69438,0.69452,753399996.0
2006-04-12 02:15:00,0.69453,0.69459,0.69434,0.69442,676200000.0
2006-04-12 02:20:00,0.69442,0.6946,0.69437,0.69446,439199995.0
2006-04-12 02:25:00,0.69444,0.6946,0.6944,0.69454,703600005.0
2006-04-12 02:30:00,0.69454,0.69473,0.6945,0.69473,465400000.0
2006-04-12 02:35:00,0.6947,0.69471,0.69439,0.69439,751000009.0
2006-04-12 02:40:00,0.69438,0.69451,0.69429,0.6944,779400001.0
2006-04-12 02:45:00,0.69435,0.69447,0.69432,0.69446,407700002.0
2006-04-12 02:50:00,0.69449,0.6948,0.69439,0.69467,971500009.0
2006-04-12 02:55:00,0.69464,0.69467,0.69431,0.69434,669599998.0
2006-04-12 03:00:00,0.69435,0.69435,0.69424,0.69424,750099992.0
2006-04-12 03:05:00,0.69427,0.6945,0.69422,0.69446,539499991.0
2006-04-12 03:10:00,0.69453,0.69462,0.69438,0.69448,609299999.0
2006-04-12 03:15:00,0.69444,0.69465,0.69438,0.69451,739300000.0
2006-04-12 03:20:00,0.69449,0.69453,0.69441,0.69447,651699996.0
2006-04-12 03:25:00,0.69449,0.69456,0.69427,0.69437,806999993.0
2006-04-12 03:30:00,0.69434,0.69445,0.69428,0.69443,354700003.0
2006-04-12 03:35:00,0.69444,0.69449,0.69437,0.6944,641500002.0
2006-04-12 03:40:00,0.69446,0.69451,0.69436,0.69436,504299995.0
2006-04-12 03:45:00,0.69436,0.69448,0.69436,0.69443,489200001.0
2006-04-12 03:50:00,0.69442,0.69448,0.6944,0.69443,285699999.0
2006-04-12 03:55:00,0.69443,0.69445,0.69428,0.69428,352300006.0
2006-04-12 04:00:00,0.69437,0.69439,0.6943,0.69432,388000003.0
2006-04-12 04:05:00,0.69437,0.69438,0.69427,0.69434,476799997.0
2006-04-12 04:10:00,0.69436,0.69445,0.69426,0.69433,600800000.0
2006-04-12 04:15:00,0.6943,0.69438,0.69427,0.69427,749800002.0
2006-04-12 04:20:00,0.69427,0.69437,0.69422,0.69429,661100002.0
2006-04-12 04:25:00,0.69427,0.69434,0.69416,0.69423,426400003.0
2006-04-12 04:30:00,0.69427,0.69431,0.69421,0.69423,690199993.0
2006-04-12 04:35:00,0.69423,0.69433,0.69415,0.69425,698600005.0
2006-04-12 04:40:00,0.6943,0.6943,0.69406,0.69425,612499993.0
2006-04-12 04:45:00,0.69419,0.69431,0.69416,0.69426,549200004.0
2006-04-12 04:50:00,0.69423,0.69432,0.69418,0.69431,442499990.0
2006-04-12 04:55:00,0.69426,0.6943,0.69409,0.69418,413900004.0
2006-04-12 05:00:00,0.69419,0.69421,0.69405,0.69412,602399995.0
2006-04-12 05:05:00,0.69415,0.69421,0.69407,0.6942,537699998.0
2006-04-12 05:10:00,0.69415,0.69425,0.69412,0.69422,485200002.0
2006-04-12 05:15:00,0.69423,0.69428,0.69418,0.69428,488900001.0
2006-04-12 05:20:00,0.69431,0.69435,0.69426,0.6943,472000000.0
2006-04-12 05:25:00,0.69432,0.69449,0.6943,0.69445,588700002.0
2006-04-12 05:30:00,0.69445,0.69449,0.69435,0.69439,584099995.0
2006-04-12 05:35:00,0.69445,0.69446,0.69435,0.6944,613200005.0
2006-04-12 05:40:00,0.69443,0.69443,0.69433,0.69435,413399999.0
2006-04-12 05:45:00,0.69433,0.69438,0.69427,0.6943,403300003.0
2006-04-12 05:50:00,0.69435,0.69438,0.69427,0.69435,715200002.0
2006-04-12 05:55:00,0.69435,0.69445,0.69432,0.69445,229299999.0
2006-04-12 06:00:00,0.69444,0.6945,0.69436,0.69444,389800000.0
2006-04-12 06:05:00,0.69447,0.69465,0.69447,0.6946,659000011.0
2006-04-12 06:10:00,0.69456,0.69464,0.69453,0.69463,563900006.0
2006-04-12 06:15:00,0.6946,0.6946,0.6945,0.69457,370100007.0
2006-04-12 06:20:00,0.69452,0.69454,0.69437,0.69442,448699999.0
2006-04-12 06:25:00,0.6944,0.69445,0.6943,0.69439,815199998.0
2006-04-12 06:30:00,0.6944,0.69445,0.69436,0.69445,264600003.0
2006-04-12 06:35:00,0.69445,0.69452,0.69441,0.69445,477199997.0
2006-04-12 06:40:00,0.69451,0.69462,0.69443,0.69454,714799994.0
2006-04-12 06:45:00,0.6946,0.69467,0.69447,0.6945,534200000.0
2006-04-12 06:50:00,0.69447,0.69453,0.69443,0.69448,513200001.0
2006-04-12 06:55:00,0.6945,0.69453,0.69441,0.69446,743000003.0
2006-04-12 07:00:00,0.69448,0.69465,0.6944,0.69457,655999999.0
2006-04-12 07:05:00,0.69458,0.69463,0.69453,0.6946,354599999.0
2006-04-12 07:10:00,0.69457,0.69463,0.69452,0.69457,440600001.0
2006-04-12 07:15:00,0.6946,0.6946,0.69444,0.69444,612399991.0
2006-04-12 07:20:00,0.69441,0.69447,0.69435,0.69437,319799999.0
2006-04-12 07:25:00,0.69437,0.69438,0.69424,0.69438,659299999.0
2006-04-12 07:30:00,0.69438,0.6944,0.69412,0.6942,752800006.0
2006-04-12 07:35:00,0.69424,0.69434,0.69418,0.69423,916700002.0
2006-04-12 07:40:00,0.69427,0.6943,0.69412,0.69413,735699999.0
2006-04-12 07:45:00,0.6941,0.69415,0.69408,0.69413,418099996.0
2006-04-12 07:50:00,0.69412,0.69412,0.69398,0.69403,367100001.0
2006-04-12 07:55:00,0.69404,0.69419,0.69397,0.69418,489599995.0
2006-04-12 08:00:00,0.69415,0.6942,0.69407,0.69407,438899998.0
2006-04-12 08:05:00,0.69402,0.69413,0.69389,0.69402,570600000.0
2006-04-12 08:10:00,0.69406,0.69448,0.69396,0.69441,917399991.0
2006-04-12 08:15:00,0.69444,0.69449,0.69431,0.69434,537599998.0
2006-04-12 08:20:00,0.69432,0.6944,0.69425,0.6944,505200004.0
2006-04-12 08:25:00,0.69437,0.69446,0.69427,0.69433,655300007.0
2006-04-12 08:30:00,0.69434,0.69448,0.69428,0.69448,704900000.0
2006-04-12 08:35:00,0.69441,0.69441,0.69403,0.69413,668100008.0
2006-04-12 08:40:00,0.6941,0.69417,0.69389,0.69398,648200003.0
2006-04-12 08:45:00,0.6939,0.69403,0.69386,0.69397,789400002.0
2006-04-12 08:50:00,0.69398,0.69408,0.6939,0.69397,625499999.0
2006-04-12 08:55:00,0.69398,0.69403,0.69391,0.69391,809899996.0
2006-04-12 09:00:00,0.6939,0.69394,0.69376,0.69378,667900003.0
2006-04-12 09:05:00,0.69368,0.69368,0.69329,0.69355,779100006.0
2006-04-12 09:10:00,0.6936,0.69375,0.69346,0.69368,803800004.0
2006-04-12 09:15:00,0.69374,0.69388,0.69367,0.69376,712600009.0
2006-04-12 09:20:00,0.69368,0.69375,0.69339,0.69339,693400003.0
2006-04-12 09:25:00,0.69335,0.69335,0.6929,0.6931,813699998.0
2006-04-12 09:30:00,0.69312,0.69315,0.69281,0.69289,923699990.0
2006-04-12 09:35:00,0.69288,0.69304,0.69255,0.69265,859900001.0
2006-04-12 09:40:00,0.69269,0.69279,0.69256,0.69266,587599991.0
2006-04-12 09:45:00,0.69272,0.69276,0.69264,0.69273,761100008.0
2006-04-12 09:50:00,0.69279,0.69284,0.6926,0.69268,500599997.0
2006-04-12 09:55:00,0.69266,0.69276,0.69257,0.6927,501199999.0
2006-04-12 10:00:00,0.6927,0.69286,0.69266,0.69281,711899990.0
2006-04-12 10:05:00,0.69277,0.69283,0.69264,0.69276,573100004.0
2006-04-12 10:10:00,0.69279,0.69279,0.69266,0.69272,585600003.0
2006-04-12 10:15:00,0.69276,0.6929,0.69274,0.69285,698099996.0
2006-04-12 10:20:00,0.69285,0.69295,0.69279,0.6929,737300001.0
2006-04-12 10:25:00,0.69292,0.69313,0.69268,0.69268,849399994.0
2006-04-12 10:30:00,0.69283,0.69332,0.69283,0.6931,696299999.0
2006-04-12 10:35:00,0.69317,0.69337,0.69313,0.69325,629200004.0
2006-04-12 10:40:00,0.69326,0.69335,0.69289,0.6929,617500001.0
2006-04-12 10:45:00,0.6929,0.6929,0.69219,0.69229,981099994.0
2006-04-12 10:50:00,0.69224,0.6925,0.6922,0.69235,802800003.0
2006-04-12 10:55:00,0.69234,0.69243,0.69222,0.69228,569100004.0
2006-04-12 11:00:00,0.69225,0.69236,0.69218,0.69236,638200004.0
2006-04-12 11:05:00,0.69228,0.69242,0.69228,0.69232,663899999.0
2006-04-12 11:10:00,0.69231,0.69234,0.69207,0.69209,788900007.0
2006-04-12 11:15:00,0.69214,0.69215,0.69188,0.692,968200004.0
2006-04-12 11:20:00,0.69197,0.69204,0.69178,0.69186,776900003.0
2006-04-12 11:25:00,0.69181,0.69202,0.69181,0.69189,954000009.0
2006-04-12 11:30:00,0.69192,0.69192,0.69159,0.69159,822200001.0
2006-04-12 11:35:00,0.69151,0.69174,0.6914,0.69162,1021900004.0
2006-04-12 11:40:00,0.69165,0.69173,0.6915,0.69168,478099995.0
2006-04-12 11:45:00,0.69165,0.69181,0.69165,0.6918,712200001.0
2006-04-12 11:50:00,0.69169,0.69178,0.69163,0.69165,1044299997.0
2006-04-12 11:55:00,0.69167,0.69179,0.69148,0.69166,616299998.0
2006-04-12 12:00:00,0.69159,0.69183,0.69159,0.69166,969299998.0
2006-04-12 12:05:00,0.69167,0.69169,0.69154,0.69162,572800001.0
2006-04-12 12:10:00,0.69162,0.69179,0.69162,0.69175,540499987.0
2006-04-12 12:15:00,0.69174,0.69192,0.69173,0.69187,780300006.0
2006-04-12 12:20:00,0.69188,0.6919,0.69183,0.6919,660399999.0
2006-04-12 12:25:00,0.69188,0.69208,0.69183,0.69208,844900001.0
2006-04-12 12:30:00,0.69205,0.69207,0.69195,0.69203,721900000.0
2006-04-12 12:35:00,0.69209,0.69209,0.69193,0.692,770900001.0
2006-04-12 12:40:00,0.69194,0.69208,0.69189,0.69207,905900006.0
2006-04-12 12:45:00,0.69208,0.69225,0.69204,0.69205,542000001.0
2006-04-12 12:50:00,0.69207,0.69222,0.69204,0.69216,926700006.0
2006-04-12 12:55:00,0.69215,0.69229,0.6921,0.69225,409300004.0
2006-04-12 13:00:00,0.69226,0.69226,0.69207,0.69219,766899999.0
2006-04-12 13:05:00,0.69218,0.69218,0.69194,0.69196,688999997.0
2006-04-12 13:10:00,0.69187,0.692,0.69185,0.69195,556099993.0
2006-04-12 13:15:00,0.6919,0.69207,0.69187,0.69202,682900002.0
2006-04-12 13:20:00,0.69198,0.69206,0.69185,0.69194,687299992.0
2006-04-12 13:25:00,0.69189,0.69196,0.69175,0.69196,610499994.0
2006-04-12 13:30:00,0.69202,0.69208,0.69194,0.69194,533600003.0
2006-04-12 13:35:00,0.6919,0.69201,0.69176,0.69181,491899999.0
2006-04-12 13:40:00,0.69187,0.69195,0.69178,0.69185,562900004.0
2006-04-12 13:45:00,0.69184,0.69196,0.6918,0.69191,650500000.0
2006-04-12 13:50:00,0.6919,0.69204,0.69188,0.69198,849599994.0
2006-04-12 13:55:00,0.69202,0.69207,0.69171,0.69171,686699988.0
2006-04-12 14:00:00,0.69172,0.69201,0.69172,0.69195,673099997.0
2006-04-12 14:05:00,0.69187,0.69187,0.69156,0.6916,610799995.0
2006-04-12 14:10:00,0.69164,0.69168,0.69135,0.69148,733299996.0
2006-04-12 14:15:00,0.69145,0.69148,0.69132,0.69146,779199986.0
2006-04-12 14:20:00,0.69133,0.69134,0.69111,0.69114,649499991.0
2006-04-12 14:25:00,0.69114,0.69124,0.69102,0.69102,686900003.0
2006-04-12 14:30:00,0.69058,0.6913,0.69005,0.69112,737199998.0
2006-04-12 14:35:00,0.69103,0.69112,0.69086,0.69105,915999994.0
2006-04-12 14:40:00,0.69105,0.69112,0.69089,0.691,724899987.0
2006-04-12 14:45:00,0.69097,0.69107,0.69079,0.69085,695100000.0
2006-04-12 14:50:00,0.69076,0.69076,0.69059,0.69072,626699998.0
2006-04-12 14:55:00,0.69073,0.69114,0.69071,0.69108,861800000.0
2006-04-12 15:00:00,0.6911,0.6912,0.69075,0.69076,748200010.0
2006-04-12 15:05:00,0.69079,0.691,0.69069,0.69088,800900002.0
2006-04-12 15:10:00,0.69087,0.69094,0.69077,0.69087,864800004.0
2006-04-12 15:15:00,0.69087,0.69107,0.69079,0.69079,629900006.0
2006-04-12 15:20:00,0.69082,0.69122,0.69079,0.69113,583800004.0
2006-04-12 15:25:00,0.69112,0.69118,0.69088,0.69104,798299993.0
2006-04-12 15:30:00,0.69104,0.69132,0.69103,0.69132,886800001.0
2006-04-12 15:35:00,0.6914,0.6914,0.69116,0.69128,1030699990.0
2006-04-12 15:40:00,0.69124,0.69147,0.6912,0.69147,763500000.0
2006-04-12 15:45:00,0.69147,0.69159,0.69144,0.69151,611099999.0
2006-04-12 15:50:00,0.69153,0.69165,0.6915,0.69153,702499994.0
2006-04-12 15:55:00,0.69157,0.69178,0.69146,0.69162,666899994.0
2006-04-12 16:00:00,0.69157,0.69176,0.6915,0.69168,593699997.0
2006-04-12 16:05:00,0.69169,0.69185,0.69161,0.69168,712500001.0
2006-04-12 16:10:00,0.69167,0.6919,0.69166,0.69166,546200004.0
2006-04-12 16:15:00,0.69167,0.69187,0.69167,0.69187,942099992.0
2006-04-12 16:20:00,0.69183,0.69186,0.69169,0.69182,726199991.0
2006-04-12 16:25:00,0.69179,0.6919,0.69171,0.69178,735000005.0
2006-04-12 16:30:00,0.69175,0.69177,0.69159,0.69166,638299994.0
2006-04-12 16:35:00,0.69169,0.69176,0.69164,0.69169,681000001.0
2006-04-12 16:40:00,0.69166,0.69183,0.69159,0.6917,708600006.0
2006-04-12 16:45:00,0.69168,0.6918,0.69165,0.69167,622199997.0
2006-04-12 16:50:00,0.69172,0.69174,0.69155,0.69156,659299999.0
2006-04-12 16:55:00,0.69157,0.6916,0.69141,0.69144,531500000.0
2006-04-12 17:00:00,0.6915,0.69159,0.69146,0.69152,617699994.0
2006-04-12 17:05:00,0.6915,0.6917,0.69148,0.69162,711999995.0
2006-04-12 17:10:00,0.69168,0.69177,0.69153,0.69177,690100005.0
2006-04-12 17:15:00,0.69178,0.69178,0.69159,0.69168,624500005.0
2006-04-12 17:20:00,0.69181,0.69186,0.69163,0.69165,646299995.0
2006-04-12 17:25:00,0.69167,0.69173,0.69161,0.69162,608600009.0
2006-04-12 17:30:00,0.69162,0.69165,0.69154,0.69157,585199997.0
2006-04-12 17:35:00,0.69162,0.69168,0.69153,0.69158,738100000.0
2006-04-12 17:40:00,0.69151,0.69163,0.69133,0.69137,506399996.0
2006-04-12 17:45:00,0.69133,0.69151,0.69123,0.69146,510199994.0
2006-04-12 17:50:00,0.6914,0.69144,0.69116,0.69122,658699997.0
2006-04-12 17:55:00,0.69116,0.69141,0.6911,0.69137,454400007.0
2006-04-12 18:00:00,0.69137,0.69148,0.6913,0.69139,5577899998.0
2006-04-12 18:05:00,0.69133,0.69156,0.69128,0.69153,4641099995.0
2006-04-12 18:10:00,0.69153,0.69154,0.69137,0.69141,5388500006.0
2006-04-12 18:15:00,0.69144,0.6915,0.69136,0.69145,5481900009.0
2006-04-12 18:20:00,0.69143,0.69159,0.69137,0.69146,4978899998.0
2006-04-12 18:25:00,0.69151,0.6916,0.69138,0.6914,4277499974.0
2006-04-12 18:30:00,0.6914,0.69151,0.69137,0.69143,4042300005.0
2006-04-12 18:35:00,0.69147,0.69153,0.69127,0.69128,1498900012.0
2006-04-12 18:40:00,0.6913,0.69139,0.69125,0.69132,2781299985.0
2006-04-12 18:45:00,0.69132,0.69148,0.69125,0.69145,1102799998.0
2006-04-12 18:50:00,0.69143,0.69157,0.69142,0.69151,1979000004.0
2006-04-12 18:55:00,0.69147,0.69157,0.69139,0.6914,2893900012.0
2006-04-12 19:00:00,0.6914,0.69147,0.69133,0.69145,2104199997.0
2006-04-12 19:05:00,0.69143,0.69155,0.6914,0.69145,3170699988.0
2006-04-12 19:10:00,0.69145,0.69154,0.69141,0.69143,1539799992.0
2006-04-12 19:15:00,0.69143,0.69149,0.69132,0.69143,1862700002.0
2006-04-12 19:20:00,0.69142,0.69156,0.69134,0.69156,1548399996.0
2006-04-12 19:25:00,0.69157,0.69158,0.69142,0.69146,2050999991.0
2006-04-12 19:30:00,0.69143,0.69152,0.69137,0.69145,2442599975.0
2006-04-12 19:35:00,0.69145,0.69147,0.69133,0.6914,2467900004.0
2006-04-12 19:40:00,0.69139,0.69149,0.69131,0.69137,1976999984.0
2006-04-12 19:45:00,0.6914,0.69151,0.69134,0.6915,1219800010.0
2006-04-12 19:50:00,0.69148,0.69152,0.69136,0.69152,1137000003.0
2006-04-12 19:55:00,0.69158,0.69158,0.69144,0.69144,1569000015.0
2006-04-12 20:00:00,0.6915,0.69157,0.6913,0.69134,898400000.0
2006-04-12 20:05:00,0.69134,0.69134,0.69125,0.6913,1265099997.0
2006-04-12 20:10:00,0.69129,0.69139,0.69126,0.69133,1732199997.0
2006-04-12 20:15:00,0.69135,0.69136,0.69125,0.69127,2449200008.0
2006-04-12 20:20:00,0.69128,0.69135,0.69117,0.6912,1203200002.0
2006-04-12 20:25:00,0.69118,0.69129,0.69113,0.69118,3172100000.0
2006-04-12 20:30:00,0.69118,0.69128,0.69115,0.69122,4647199995.0
2006-04-12 20:35:00,0.69125,0.69125,0.69115,0.69115,2510599996.0
2006-04-12 20:40:00,0.69115,0.69125,0.69112,0.69122,2159699999.0
2006-04-12 20:45:00,0.69122,0.69138,0.69115,0.69126,1916500007.0
2006-04-12 20:50:00,0.69127,0.69136,0.69121,0.6913,3836100015.0
2006-04-12 20:55:00,0.69131,0.69143,0.69122,0.69135,4957399986.0
2006-04-12 21:00:00,0.69138,0.69146,0.6912,0.69127,4757299971.0
2006-04-12 21:05:00,0.69125,0.69132,0.6912,0.6913,2158699997.0
2006-04-12 21:10:00,0.6913,0.6914,0.69126,0.69133,1634399990.0
2006-04-12 21:15:00,0.69133,0.69143,0.69127,0.69135,1506699993.0
2006-04-12 21:20:00,0.69138,0.69145,0.69128,0.69136,2324100013.0
2006-04-12 21:25:00,0.69138,0.69145,0.69126,0.69128,965800008.0
2006-04-12 21:30:00,0.69125,0.69133,0.6912,0.69128,1872899987.0
2006-04-12 21:35:00,0.6913,0.69137,0.69122,0.69137,919700006.0
2006-04-12 21:40:00,0.6913,0.69141,0.6913,0.69135,1342899990.0
2006-04-12 21:45:00,0.69135,0.69139,0.69126,0.69139,1078099997.0
2006-04-12 21:50:00,0.69138,0.69147,0.69135,0.69143,1007600014.0
2006-04-12 21:55:00,0.69142,0.69145,0.69131,0.69142,1077100001.0
2006-04-12 22:00:00,0.69139,0.69149,0.69129,0.69138,1616500006.0
2006-04-12 22:05:00,0.69135,0.6914,0.69135,0.6914,969099997.0
2006-04-12 22:10:00,0.69137,0.69143,0.69135,0.69142,834200013.0
2006-04-12 22:15:00,0.6914,0.69147,0.69135,0.69142,1552000001.0
2006-04-12 22:20:00,0.69143,0.69154,0.69135,0.69146,1487200001.0
2006-04-12 22:25:00,0.69145,0.6915,0.6914,0.6914,1237500002.0
2006-04-12 22:30:00,0.69142,0.69151,0.69138,0.6914,1006799995.0
2006-04-12 22:35:00,0.6914,0.6915,0.69138,0.69146,957900002.0
2006-04-12 22:40:00,0.69144,0.69151,0.69137,0.69148,977899999.0
2006-04-12 22:45:00,0.69154,0.69166,0.6915,0.69158,700300003.0
2006-04-12 22:50:00,0.69165,0.69175,0.69163,0.69163,619000005.0
2006-04-12 22:55:00,0.69163,0.69176,0.69158,0.69158,1200900008.0
2006-04-12 23:00:00,0.69145,0.69188,0.6914,0.69174,861199999.0
2006-04-12 23:05:00,0.69157,0.69179,0.69138,0.69171,848699999.0
2006-04-12 23:10:00,0.6917,0.69181,0.69141,0.69166,804299998.0
2006-04-12 23:15:00,0.69151,0.69196,0.69142,0.69196,1001899996.0
2006-04-12 23:20:00,0.69158,0.69204,0.69156,0.69178,875800009.0
2006-04-12 23:25:00,0.69169,0.69183,0.6914,0.6914,841899996.0
2006-04-12 23:30:00,0.69171,0.69184,0.69137,0.69137,725600003.0
2006-04-12 23:35:00,0.69144,0.69153,0.6913,0.69135,777099994.0
2006-04-12 23:40:00,0.69137,0.69143,0.69135,0.69137,418099998.0
2006-04-12 23:45:00,0.69137,0.69143,0.69132,0.69136,313699996.0
2006-04-12 23:50:00,0.69135,0.69138,0.69125,0.69125,545800001.0
2006-04-12 23:55:00,0.6913,0.6914,0.6911,0.6914,655900001.0
2006-04-13 00:00:00,0.69137,0.69158,0.69135,0.69155,612600004.0
2006-04-13 00:05:00,0.69151,0.69157,0.6914,0.69141,648700001.0
2006-04-13 00:10:00,0.69142,0.69144,0.69128,0.69138,416999996.0
2006-04-13 00:15:00,0.69136,0.69148,0.69135,0.6914,555999996.0
2006-04-13 00:20:00,0.69142,0.69148,0.6914,0.69142,415699999.0
2006-04-13 00:25:00,0.69144,0.69145,0.69131,0.69138,616799998.0
2006-04-13 00:30:00,0.69145,0.69148,0.6914,0.69142,575499994.0
2006-04-13 00:35:00,0.69134,0.69147,0.69133,0.69147,308599998.0
2006-04-13 00:40:00,0.6915,0.69158,0.69143,0.6915,458399997.0
2006-04-13 00:45:00,0.69153,0.69175,0.69153,0.6916,740500002.0
2006-04-13 00:50:00,0.69163,0.69171,0.6914,0.69144,593499997.0
2006-04-13 00:55:00,0.6915,0.69155,0.69135,0.69144,607300003.0
2006-04-13 01:00:00,0.69144,0.69164,0.69143,0.69164,932199989.0
2006-04-13 01:05:00,0.69159,0.69164,0.69148,0.69161,716199992.0
2006-04-13 01:10:00,0.69165,0.69183,0.6916,0.69178,758199995.0
2006-04-13 01:15:00,0.69175,0.69188,0.69174,0.69175,308999995.0
2006-04-13 01:20:00,0.69176,0.69181,0.69167,0.6917,633200001.0
2006-04-13 01:25:00,0.69168,0.69181,0.69167,0.69181,444099997.0
2006-04-13 01:30:00,0.69182,0.69185,0.69166,0.6918,790999992.0
2006-04-13 01:35:00,0.6918,0.69185,0.69167,0.69176,673700004.0
2006-04-13 01:40:00,0.69172,0.69177,0.69151,0.69152,675900002.0
2006-04-13 01:45:00,0.69157,0.69163,0.69153,0.69156,535599999.0
2006-04-13 01:50:00,0.69155,0.6916,0.69139,0.69143,666199998.0
2006-04-13 01:55:00,0.69144,0.6915,0.69136,0.69145,450099991.0
2006-04-13 02:00:00,0.69145,0.69154,0.69141,0.69152,974400000.0
2006-04-13 02:05:00,0.69152,0.69158,0.69133,0.69133,747700003.0
2006-04-13 02:10:00,0.69129,0.69135,0.69121,0.6913,523099998.0
2006-04-13 02:15:00,0.69128,0.69135,0.69117,0.69117,612600002.0
2006-04-13 02:20:00,0.69112,0.69122,0.69112,0.69122,480900011.0
2006-04-13 02:25:00,0.69118,0.69127,0.69102,0.69107,994199996.0
2006-04-13 02:30:00,0.691,0.69103,0.69094,0.69101,561899998.0
2006-04-13 02:35:00,0.69102,0.69112,0.69098,0.69103,594500005.0
2006-04-13 02:40:00,0.69112,0.69118,0.69095,0.69116,583600000.0
2006-04-13 02:45:00,0.69111,0.69122,0.69102,0.69122,597700000.0
2006-04-13 02:50:00,0.6912,0.69125,0.69103,0.69117,645599994.0
2006-04-13 02:55:00,0.69114,0.69124,0.69104,0.69117,847199997.0
2006-04-13 03:00:00,0.69118,0.69118,0.69106,0.6911,702700002.0
2006-04-13 03:05:00,0.69115,0.69128,0.69112,0.69115,563900000.0
2006-04-13 03:10:00,0.69118,0.6912,0.69094,0.69097,703200002.0
2006-04-13 03:15:00,0.69094,0.69094,0.69073,0.69073,466800003.0
2006-04-13 03:20:00,0.69073,0.69085,0.69061,0.69081,535699997.0
2006-04-13 03:25:00,0.69076,0.69076,0.69057,0.69073,479199999.0
2006-04-13 03:30:00,0.69069,0.69087,0.69059,0.69079,580899996.0
2006-04-13 03:35:00,0.69082,0.6909,0.69073,0.69085,708000007.0
2006-04-13 03:40:00,0.69081,0.6909,0.69067,0.69071,397399997.0
2006-04-13 03:45:00,0.69065,0.69071,0.69061,0.69063,525500000.0
2006-04-13 03:50:00,0.69061,0.69078,0.69061,0.69072,438700001.0
2006-04-13 03:55:00,0.69067,0.69075,0.69062,0.6907,315099997.0
2006-04-13 04:00:00,0.69078,0.69082,0.69062,0.69072,867800003.0
2006-04-13 04:05:00,0.69077,0.69078,0.69072,0.69078,269799996.0
2006-04-13 04:10:00,0.69078,0.69078,0.69059,0.69059,354599999.0
2006-04-13 04:15:00,0.69063,0.69071,0.69057,0.69068,527300004.0
2006-04-13 04:20:00,0.69074,0.69082,0.69069,0.69076,772900006.0
2006-04-13 04:25:00,0.69077,0.69081,0.69073,0.69075,492300001.0
2006-04-13 04:30:00,0.69075,0.69082,0.69071,0.69073,536900003.0
2006-04-13 04:35:00,0.69075,0.69081,0.69065,0.69071,684500000.0
2006-04-13 04:40:00,0.69078,0.6908,0.69069,0.69077,574600003.0
2006-04-13 04:45:00,0.6907,0.6908,0.6907,0.6908,352500006.0
2006-04-13 04:50:00,0.69078,0.69085,0.6907,0.69075,520600003.0
2006-04-13 04:55:00,0.69072,0.69098,0.69072,0.69095,689099999.0
2006-04-13 05:00:00,0.69091,0.69097,0.69081,0.69096,859599991.0
2006-04-13 05:05:00,0.69094,0.69104,0.6909,0.69095,586700003.0
2006-04-13 05:10:00,0.69087,0.69093,0.69078,0.69082,510400001.0
2006-04-13 05:15:00,0.69083,0.69088,0.6908,0.69088,565899996.0
2006-04-13 05:20:00,0.69088,0.69089,0.69079,0.6908,353399998.0
2006-04-13 05:25:00,0.69085,0.69093,0.69077,0.69082,336599990.0
2006-04-13 05:30:00,0.69081,0.69089,0.69075,0.69082,801599992.0
2006-04-13 05:35:00,0.69083,0.69086,0.69078,0.69082,314700001.0
2006-04-13 05:40:00,0.69087,0.69087,0.69081,0.69083,443699995.0
2006-04-13 05:45:00,0.69083,0.69089,0.69077,0.69084,522300007.0
2006-04-13 05:50:00,0.6909,0.69093,0.69078,0.69081,511499999.0
2006-04-13 05:55:00,0.6908,0.69094,0.69072,0.69076,565100010.0
2006-04-13 06:00:00,0.69077,0.69087,0.69077,0.69082,499900003.0
2006-04-13 06:05:00,0.69081,0.69083,0.6907,0.6907,488600002.0
2006-04-13 06:10:00,0.69067,0.69087,0.69066,0.69075,538800000.0
2006-04-13 06:15:00,0.69072,0.69075,0.69065,0.69072,485299998.0
2006-04-13 06:20:00,0.69068,0.6908,0.69068,0.69072,476599997.0
2006-04-13 06:25:00,0.69073,0.69084,0.69073,0.69084,395599997.0
2006-04-13 06:30:00,0.69085,0.69085,0.69075,0.69084,289199997.0
2006-04-13 06:35:00,0.69075,0.69081,0.69059,0.69059,449700006.0
2006-04-13 06:40:00,0.69062,0.69075,0.69062,0.69065,446099999.0
2006-04-13 06:45:00,0.69072,0.69072,0.6906,0.69065,689500001.0
2006-04-13 06:50:00,0.69064,0.69073,0.6906,0.69066,440900001.0
2006-04-13 06:55:00,0.69067,0.6907,0.69052,0.6906,767399996.0
2006-04-13 07:00:00,0.69055,0.69075,0.69055,0.69065,495600000.0
2006-04-13 07:05:00,0.69066,0.69073,0.69062,0.6907,754300001.0
2006-04-13 07:10:00,0.69069,0.69072,0.69047,0.69052,810500001.0
2006-04-13 07:15:00,0.69053,0.69054,0.69042,0.69043,486900001.0
2006-04-13 07:20:00,0.69043,0.69047,0.6904,0.69045,381799997.0
2006-04-13 07:25:00,0.69044,0.69048,0.6904,0.69045,309399998.0
2006-04-13 07:30:00,0.69043,0.69052,0.6904,0.69045,867099998.0
2006-04-13 07:35:00,0.69047,0.69049,0.69026,0.69027,667499998.0
2006-04-13 07:40:00,0.69035,0.6905,0.6903,0.69034,644699996.0
2006-04-13 07:45:00,0.69035,0.69049,0.69027,0.69043,636800011.0
2006-04-13 07:50:00,0.69041,0.69052,0.69035,0.69047,716100004.0
2006-04-13 07:55:00,0.69048,0.69053,0.6904,0.69049,663600004.0
2006-04-13 08:00:00,0.69044,0.6907,0.69043,0.69067,609599998.0
2006-04-13 08:05:00,0.69072,0.69081,0.6907,0.69072,508899999.0
2006-04-13 08:10:00,0.69071,0.69071,0.69058,0.69063,710700002.0
2006-04-13 08:15:00,0.69069,0.69081,0.69064,0.69081,452899998.0
2006-04-13 08:20:00,0.69078,0.69085,0.69072,0.6908,697199995.0
2006-04-13 08:25:00,0.69073,0.69077,0.69056,0.69075,821700009.0
2006-04-13 08:30:00,0.69071,0.69091,0.69068,0.69091,596600003.0
2006-04-13 08:35:00,0.69078,0.69083,0.69053,0.69066,574399998.0
2006-04-13 08:40:00,0.69061,0.69088,0.69058,0.69087,857899989.0
2006-04-13 08:45:00,0.69083,0.69098,0.69082,0.69093,864799994.0
2006-04-13 08:50:00,0.69096,0.69097,0.6905,0.69062,553499997.0
2006-04-13 08:55:00,0.6906,0.69069,0.69046,0.69061,635699998.0
2006-04-13 09:00:00,0.69059,0.69086,0.6905,0.69081,549199993.0
2006-04-13 09:05:00,0.6909,0.691,0.69081,0.69085,556700004.0
2006-04-13 09:10:00,0.69086,0.69111,0.69084,0.69091,880899992.0
2006-04-13 09:15:00,0.69091,0.69117,0.69089,0.69102,571200000.0
2006-04-13 09:20:00,0.69108,0.6913,0.69102,0.69128,762799999.0
2006-04-13 09:25:00,0.69132,0.69145,0.69121,0.69125,694200001.0
2006-04-13 09:30:00,0.69121,0.6913,0.6911,0.6912,637899994.0
2006-04-13 09:35:00,0.6912,0.6912,0.69101,0.69109,423100000.0
2006-04-13 09:40:00,0.69109,0.69116,0.69076,0.69083,664399999.0
2006-04-13 09:45:00,0.69081,0.6909,0.69074,0.69083,714099991.0
2006-04-13 09:50:00,0.69083,0.69083,0.69065,0.69076,785100003.0
2006-04-13 09:55:00,0.69077,0.69078,0.69058,0.6907,673199989.0
2006-04-13 10:00:00,0.6907,0.69086,0.6907,0.69085,832600002.0
2006-04-13 10:05:00,0.69077,0.6908,0.69068,0.69078,738599998.0
2006-04-13 10:10:00,0.69078,0.69081,0.6907,0.69073,508599998.0
2006-04-13 10:15:00,0.69081,0.69085,0.69075,0.6908,786400001.0
2006-04-13 10:20:00,0.69078,0.69083,0.69059,0.69065,533499992.0
2006-04-13 10:25:00,0.69063,0.69073,0.69017,0.69046,679199993.0
2006-04-13 10:30:00,0.69051,0.69066,0.69026,0.69032,676000001.0
2006-04-13 10:35:00,0.69034,0.69044,0.69027,0.69038,643500000.0
2006-04-13 10:40:00,0.69039,0.6904,0.69018,0.69027,688599991.0
2006-04-13 10:45:00,0.69031,0.69034,0.69008,0.69013,291400001.0
2006-04-13 10:50:00,0.69012,0.69023,0.69005,0.69012,827899995.0
2006-04-13 10:55:00,0.6901,0.69029,0.6901,0.69015,596999998.0
2006-04-13 11:00:00,0.69013,0.69022,0.69008,0.69018,445800004.0
2006-04-13 11:05:00,0.69014,0.69028,0.6901,0.69023,759400004.0
2006-04-13 11:10:00,0.6902,0.69029,0.69012,0.69017,835200009.0
2006-04-13 11:15:00,0.69023,0.69053,0.69018,0.69053,831000000.0
2006-04-13 11:20:00,0.6905,0.69055,0.69041,0.69054,934199998.0
2006-04-13 11:25:00,0.69052,0.6906,0.69047,0.69047,780700009.0
2006-04-13 11:30:00,0.69052,0.69068,0.69045,0.69062,833699992.0
2006-04-13 11:35:00,0.69064,0.69074,0.69054,0.69059,635599991.0
2006-04-13 11:40:00,0.69059,0.69072,0.69059,0.69066,380500004.0
2006-04-13 11:45:00,0.6906,0.69083,0.6906,0.69083,681199997.0
2006-04-13 11:50:00,0.69074,0.69103,0.69071,0.69071,767899994.0
2006-04-13 11:55:00,0.69075,0.69077,0.6906,0.69076,734499999.0
2006-04-13 12:00:00,0.69071,0.69086,0.69067,0.69071,785200011.0
2006-04-13 12:05:00,0.69067,0.69073,0.69056,0.69072,712399997.0
2006-04-13 12:10:00,0.69076,0.69081,0.69067,0.69068,539499998.0
2006-04-13 12:15:00,0.69067,0.69073,0.69052,0.69052,677499997.0
2006-04-13 12:20:00,0.69053,0.69064,0.69051,0.69056,685100003.0
2006-04-13 12:25:00,0.69055,0.69088,0.69053,0.69088,796400000.0
2006-04-13 12:30:00,0.69087,0.69097,0.69081,0.69087,730199996.0
2006-04-13 12:35:00,0.69082,0.69087,0.69074,0.6908,581700000.0
2006-04-13 12:40:00,0.69071,0.69081,0.69067,0.69072,918199995.0
2006-04-13 12:45:00,0.69073,0.69082,0.69065,0.69075,653900003.0
2006-04-13 12:50:00,0.69077,0.69081,0.69061,0.69065,810699993.0
2006-04-13 12:55:00,0.69062,0.69062,0.69046,0.69046,675200006.0
2006-04-13 13:00:00,0.69049,0.69051,0.69024,0.69031,654099990.0
2006-04-13 13:05:00,0.69027,0.69046,0.69027,0.69044,653000002.0
2006-04-13 13:10:00,0.69035,0.69044,0.69024,0.69026,565100001.0
2006-04-13 13:15:00,0.6902,0.69032,0.6902,0.6903,699699998.0
2006-04-13 13:20:00,0.69028,0.69038,0.69027,0.69029,582400000.0
2006-04-13 13:25:00,0.69026,0.69029,0.69017,0.69025,516799994.0
2006-04-13 13:30:00,0.69023,0.69024,0.69008,0.69008,612099998.0
2006-04-13 13:35:00,0.69002,0.69007,0.68997,0.69002,562399992.0
2006-04-13 13:40:00,0.69008,0.69018,0.69,0.69017,601399995.0
2006-04-13 13:45:00,0.69018,0.69023,0.68994,0.69002,852500008.0
2006-04-13 13:50:00,0.69,0.69008,0.68995,0.69005,821300003.0
2006-04-13 13:55:00,0.69003,0.69012,0.68994,0.69007,691599994.0
2006-04-13 14:00:00,0.69012,0.69033,0.69006,0.69033,761100001.0
2006-04-13 14:05:00,0.69031,0.69045,0.69025,0.6903,923899998.0
2006-04-13 14:10:00,0.6903,0.69033,0.6901,0.69014,765299992.0
2006-04-13 14:15:00,0.69012,0.69027,0.69007,0.69025,472800003.0
2006-04-13 14:20:00,0.6903,0.6904,0.69022,0.6904,697399999.0
2006-04-13 14:25:00,0.69038,0.69038,0.68902,0.68963,883500003.0
2006-04-13 14:30:00,0.68973,0.69051,0.68958,0.69051,959700000.0
2006-04-13 14:35:00,0.69054,0.69057,0.6903,0.69039,898499991.0
2006-04-13 14:40:00,0.69037,0.69048,0.69029,0.69043,602000002.0
2006-04-13 14:45:00,0.69047,0.6906,0.6904,0.69059,919199994.0
2006-04-13 14:50:00,0.69058,0.69064,0.69051,0.69051,554000000.0
2006-04-13 14:55:00,0.6905,0.69054,0.69021,0.69042,478799998.0
2006-04-13 15:00:00,0.6904,0.69055,0.6904,0.69048,575000000.0
2006-04-13 15:05:00,0.69048,0.69051,0.69016,0.69023,771500010.0
2006-04-13 15:10:00,0.69029,0.69038,0.69013,0.69031,773900008.0
2006-04-13 15:15:00,0.69036,0.69053,0.69036,0.69048,683199994.0
2006-04-13 15:20:00,0.69054,0.69061,0.69016,0.69035,752100002.0
2006-04-13 15:25:00,0.69036,0.69046,0.69029,0.69037,715000005.0
2006-04-13 15:30:00,0.69043,0.69056,0.69032,0.69034,742899988.0
2006-04-13 15:35:00,0.69039,0.69044,0.69035,0.69042,598700000.0
2006-04-13 15:40:00,0.69042,0.69044,0.69007,0.69014,604800001.0
2006-04-13 15:45:00,0.6902,0.69035,0.69007,0.69007,766900009.0
2006-04-13 15:50:00,0.69008,0.69026,0.68997,0.69002,775599992.0
2006-04-13 15:55:00,0.69006,0.69015,0.69,0.69012,623499995.0
2006-04-13 16:00:00,0.69015,0.69039,0.69008,0.69029,579299995.0
2006-04-13 16:05:00,0.69023,0.69051,0.69023,0.69038,658100003.0
2006-04-13 16:10:00,0.69035,0.69041,0.6902,0.69024,644199990.0
2006-04-13 16:15:00,0.69019,0.69019,0.69001,0.6901,373599998.0
2006-04-13 16:20:00,0.69007,0.69009,0.68991,0.68992,841000009.0
2006-04-13 16:25:00,0.68992,0.69001,0.68985,0.68987,665100008.0
2006-04-13 16:30:00,0.6899,0.69012,0.68987,0.69009,714000005.0
2006-04-13 16:35:00,0.69013,0.69024,0.69005,0.69015,718900000.0
2006-04-13 16:40:00,0.69014,0.69031,0.69014,0.69028,717300006.0
2006-04-13 16:45:00,0.69034,0.69039,0.69024,0.69033,886499992.0
2006-04-13 16:50:00,0.69028,0.69028,0.69008,0.69014,577800004.0
2006-04-13 16:55:00,0.6902,0.6903,0.68996,0.68998,897500006.0
2006-04-13 17:00:00,0.6898,0.69003,0.68975,0.68998,766100003.0
2006-04-13 17:05:00,0.68997,0.6903,0.68997,0.69019,852100000.0
2006-04-13 17:10:00,0.69023,0.69034,0.69019,0.69027,606799998.0
2006-04-13 17:15:00,0.69025,0.69037,0.6902,0.6903,677299998.0
2006-04-13 17:20:00,0.69035,0.69065,0.69024,0.69063,682500000.0
2006-04-13 17:25:00,0.69063,0.69075,0.69022,0.69022,477199997.0
2006-04-13 17:30:00,0.69017,0.69039,0.69016,0.69017,713900005.0
2006-04-13 17:35:00,0.69022,0.69051,0.69015,0.69047,848299993.0
2006-04-13 17:40:00,0.69022,0.69038,0.69022,0.69031,595799997.0
2006-04-13 17:45:00,0.69025,0.69032,0.69019,0.6903,679000002.0
2006-04-13 17:50:00,0.69036,0.69061,0.69018,0.69061,659999998.0
2006-04-13 17:55:00,0.69067,0.6907,0.6905,0.69052,576200000.0
2006-04-13 18:00:00,0.69048,0.69056,0.69037,0.69048,5450799974.0
2006-04-13 18:05:00,0.69043,0.69045,0.69035,0.69038,3933700004.0
2006-04-13 18:10:00,0.69038,0.69056,0.6903,0.6905,5752000000.0
2006-04-13 18:15:00,0.6904,0.69052,0.6903,0.69044,4561900002.0
2006-04-13 18:20:00,0.69045,0.69048,0.69031,0.69039,4631800009.0
2006-04-13 18:25:00,0.69037,0.69043,0.6902,0.69031,3946899998.0
2006-04-13 18:30:00,0.69035,0.69036,0.69015,0.69018,3894400014.0
2006-04-13 18:35:00,0.6902,0.6903,0.69015,0.69027,1452400009.0
2006-04-13 18:40:00,0.69032,0.6904,0.69024,0.69027,2246000000.0
2006-04-13 18:45:00,0.69029,0.69065,0.69027,0.69056,1251600005.0
2006-04-13 18:50:00,0.69053,0.69075,0.69053,0.69074,1953399996.0
2006-04-13 18:55:00,0.69074,0.69082,0.6907,0.6907,3208299981.0
2006-04-13 19:00:00,0.69071,0.69085,0.69051,0.6906,2003399995.0
2006-04-13 19:05:00,0.69056,0.69061,0.69041,0.69056,2788200006.0
2006-04-13 19:10:00,0.69056,0.69076,0.69048,0.69072,1249899993.0
2006-04-13 19:15:00,0.6907,0.69075,0.69061,0.69065,1844399999.0
2006-04-13 19:20:00,0.69062,0.69078,0.69056,0.69078,1418399997.0
2006-04-13 19:25:00,0.6908,0.69089,0.69071,0.69076,2099100001.0
2006-04-13 19:30:00,0.69073,0.69085,0.69068,0.69081,2428600005.0
2006-04-13 19:35:00,0.6908,0.69095,0.69074,0.6909,2182000007.0
2006-04-13 19:40:00,0.69087,0.69097,0.69076,0.69092,1828400005.0
2006-04-13 19:45:00,0.69097,0.69115,0.69097,0.69107,979499994.0
2006-04-13 19:50:00,0.69103,0.69106,0.6909,0.69095,1418100007.0
2006-04-13 19:55:00,0.69098,0.69098,0.69077,0.69082,1430600005.0
2006-04-13 20:00:00,0.69088,0.69088,0.69068,0.69074,950599991.0
2006-04-13 20:05:00,0.69075,0.69075,0.69055,0.6906,1352099999.0
2006-04-13 20:10:00,0.69058,0.69067,0.69052,0.69058,2149800005.0
2006-04-13 20:15:00,0.6906,0.6906,0.6905,0.69055,2208099998.0
2006-04-13 20:20:00,0.69053,0.69061,0.69051,0.69054,1522099992.0
2006-04-13 20:25:00,0.69055,0.69062,0.69037,0.69047,3096899994.0
2006-04-13 20:30:00,0.69048,0.69053,0.69039,0.69047,4787699988.0
2006-04-13 20:35:00,0.6905,0.69052,0.69037,0.69044,2448200008.0
2006-04-13 20:40:00,0.69047,0.69056,0.69042,0.69053,2475899993.0
2006-04-13 20:45:00,0.69055,0.6908,0.69055,0.69075,2157299995.0
2006-04-13 20:50:00,0.69075,0.69087,0.69067,0.69075,3738699999.0
2006-04-13 20:55:00,0.69075,0.691,0.69067,0.6908,4801599986.0
2006-04-13 21:00:00,0.69088,0.69093,0.6907,0.69077,4460899998.0
2006-04-13 21:05:00,0.69075,0.69085,0.69068,0.69083,2334600003.0
2006-04-13 21:10:00,0.69081,0.691,0.69079,0.69093,1616399996.0
2006-04-13 21:15:00,0.69093,0.69098,0.69085,0.69085,1584999994.0
2006-04-13 21:20:00,0.6909,0.69097,0.69085,0.69087,2625000012.0
2006-04-13 21:25:00,0.69089,0.69103,0.69088,0.69102,668100002.0
2006-04-13 21:30:00,0.691,0.69103,0.6908,0.6908,2158499994.0
2006-04-13 21:35:00,0.69079,0.69085,0.69071,0.69085,1068000000.0
2006-04-13 21:40:00,0.69082,0.69091,0.69077,0.69087,1147099997.0
2006-04-13 21:45:00,0.69085,0.69086,0.69072,0.6908,1086200005.0
2006-04-13 21:50:00,0.69077,0.6908,0.6907,0.69073,931800002.0
2006-04-13 21:55:00,0.69073,0.69113,0.69066,0.69112,1262599995.0
2006-04-13 22:00:00,0.6911,0.69117,0.69092,0.69103,1746799995.0
2006-04-13 22:05:00,0.691,0.6911,0.691,0.6911,791599999.0
2006-04-13 22:10:00,0.69107,0.69113,0.69097,0.69109,801699995.0
2006-04-13 22:15:00,0.6911,0.69113,0.69096,0.69097,1304000006.0
2006-04-13 22:20:00,0.69098,0.69101,0.6909,0.69097,1539100012.0
2006-04-13 22:25:00,0.69095,0.69105,0.69095,0.691,1114800000.0
2006-04-13 22:30:00,0.69102,0.69103,0.69095,0.69095,931600004.0
2006-04-13 22:35:00,0.69096,0.69105,0.6909,0.69092,942500006.0
2006-04-13 22:40:00,0.6909,0.69095,0.69084,0.69088,1235399993.0
2006-04-13 22:45:00,0.69093,0.69103,0.69085,0.69085,688600000.0
2006-04-13 22:50:00,0.6909,0.69093,0.69082,0.69088,573699999.0
2006-04-13 22:55:00,0.69089,0.69097,0.69077,0.69077,1101699998.0
2006-04-13 23:00:00,0.69065,0.69123,0.69065,0.69102,812599988.0
2006-04-13 23:05:00,0.69114,0.69137,0.69102,0.69118,901999997.0
2006-04-13 23:10:00,0.69123,0.69146,0.69096,0.69106,788900002.0
2006-04-13 23:15:00,0.69108,0.69144,0.69086,0.69118,782899994.0
2006-04-13 23:20:00,0.69105,0.69139,0.69091,0.69112,874300008.0
2006-04-13 23:25:00,0.69117,0.69136,0.69086,0.69117,659000004.0
2006-04-13 23:30:00,0.69118,0.69121,0.69074,0.69074,596900004.0
2006-04-13 23:35:00,0.69076,0.69083,0.69071,0.69075,563199998.0
2006-04-13 23:40:00,0.69074,0.69075,0.69054,0.69067,570599998.0
2006-04-13 23:45:00,0.69067,0.69073,0.69058,0.6906,488000006.0
2006-04-13 23:50:00,0.69055,0.69069,0.69053,0.69061,426299997.0
2006-04-13 23:55:00,0.69065,0.69079,0.6904,0.69074,538500004.0
2006-04-14 00:00:00,0.69071,0.69075,0.69061,0.69075,402099999.0
2006-04-14 00:05:00,0.69074,0.69077,0.69067,0.69067,792600002.0
2006-04-14 00:10:00,0.6907,0.69092,0.69065,0.69087,430499995.0
2006-04-14 00:15:00,0.69095,0.69103,0.69092,0.69093,633899997.0
2006-04-14 00:20:00,0.69092,0.69105,0.6909,0.69102,396900002.0
2006-04-14 00:25:00,0.69102,0.69109,0.69098,0.69098,417399997.0
2006-04-14 00:30:00,0.69105,0.69111,0.691,0.69105,636900000.0
2006-04-14 00:35:00,0.69099,0.69102,0.69086,0.69092,388300000.0
2006-04-14 00:40:00,0.69098,0.69108,0.69093,0.69098,649699997.0
2006-04-14 00:45:00,0.69098,0.69106,0.69095,0.691,510699996.0
2006-04-14 00:50:00,0.69103,0.69107,0.69093,0.69102,432500003.0
2006-04-14 00:55:00,0.69105,0.69105,0.69097,0.691,550800003.0
2006-04-14 01:00:00,0.69097,0.691,0.69095,0.691,568699996.0
2006-04-14 01:05:00,0.69098,0.6911,0.69095,0.69103,628499997.0
2006-04-14 01:10:00,0.69105,0.69105,0.69086,0.69088,910900006.0
2006-04-14 01:15:00,0.69085,0.6911,0.69085,0.6911,541200004.0
2006-04-14 01:20:00,0.69109,0.69117,0.69103,0.6911,386200000.0
2006-04-14 01:25:00,0.69108,0.69118,0.691,0.69112,349999999.0
2006-04-14 01:30:00,0.69114,0.69114,0.69101,0.69101,360500001.0
2006-04-14 01:35:00,0.69107,0.69114,0.69088,0.69111,927299993.0
2006-04-14 01:40:00,0.69109,0.6912,0.691,0.69102,789999998.0
2006-04-14 01:45:00,0.69104,0.69107,0.69098,0.691,463400004.0
2006-04-14 01:50:00,0.691,0.69115,0.691,0.69108,457099995.0
2006-04-14 01:55:00,0.69105,0.69125,0.69103,0.69107,557700001.0
2006-04-14 02:00:00,0.69104,0.69123,0.691,0.69123,682900001.0
2006-04-14 02:05:00,0.69123,0.69123,0.69095,0.69103,729299994.0
2006-04-14 02:10:00,0.69098,0.69108,0.69097,0.69103,422699996.0
2006-04-14 02:15:00,0.69102,0.69108,0.69099,0.691,669700008.0
2006-04-14 02:20:00,0.69097,0.69114,0.69097,0.69103,534799998.0
2006-04-14 02:25:00,0.69107,0.69115,0.69095,0.691,733299990.0
2006-04-14 02:30:00,0.69097,0.69109,0.69097,0.69109,483200003.0
2006-04-14 02:35:00,0.6911,0.6911,0.69095,0.69095,657899996.0
2006-04-14 02:40:00,0.69102,0.69104,0.69092,0.69093,501999998.0
2006-04-14 02:45:00,0.6909,0.69104,0.6909,0.69099,488599995.0
2006-04-14 02:50:00,0.69097,0.691,0.6908,0.69088,607400006.0
2006-04-14 02:55:00,0.69087,0.69095,0.69087,0.69088,371700000.0
2006-04-14 03:00:00,0.69093,0.69102,0.69083,0.69095,601199999.0
2006-04-14 03:05:00,0.69097,0.69101,0.69087,0.69093,629000000.0
2006-04-14 03:10:00,0.69098,0.69104,0.69093,0.69098,521100002.0
2006-04-14 03:15:00,0.691,0.69106,0.69095,0.69105,384000001.0
2006-04-14 03:20:00,0.69103,0.69106,0.69094,0.69102,409300005.0
2006-04-14 03:25:00,0.69102,0.6911,0.691,0.6911,290199997.0
2006-04-14 03:30:00,0.69109,0.69112,0.69097,0.69108,440300001.0
2006-04-14 03:35:00,0.69105,0.69112,0.69095,0.69103,518300002.0
2006-04-14 03:40:00,0.69102,0.69108,0.69102,0.69107,282099996.0
2006-04-14 03:45:00,0.69105,0.69107,0.69097,0.69098,364499998.0
2006-04-14 03:50:00,0.69097,0.69111,0.69097,0.69108,432300005.0
2006-04-14 03:55:00,0.69107,0.69109,0.69098,0.69102,403599995.0
2006-04-14 04:00:00,0.69108,0.69115,0.691,0.69113,693999995.0
2006-04-14 04:05:00,0.69113,0.69114,0.69107,0.6911,354899997.0
2006-04-14 04:10:00,0.6911,0.69117,0.69103,0.69103,685600010.0
2006-04-14 04:15:00,0.69108,0.69115,0.69107,0.69112,313300002.0
2006-04-14 04:20:00,0.69112,0.69117,0.69105,0.6911,520199999.0
2006-04-14 04:25:00,0.6911,0.69117,0.69103,0.69113,297100004.0
2006-04-14 04:30:00,0.69113,0.69114,0.69098,0.69108,872899995.0
2006-04-14 04:35:00,0.69107,0.69111,0.691,0.69105,828899995.0
2006-04-14 04:40:00,0.6911,0.69112,0.69105,0.69112,568100009.0
2006-04-14 04:45:00,0.69105,0.69114,0.69105,0.69111,682100003.0
2006-04-14 04:50:00,0.69108,0.69112,0.69103,0.6911,446699996.0
2006-04-14 04:55:00,0.69107,0.69113,0.69096,0.69102,523399998.0
2006-04-14 05:00:00,0.691,0.69114,0.691,0.69112,555899998.0
2006-04-14 05:05:00,0.69111,0.69123,0.69104,0.69116,639199997.0
2006-04-14 05:10:00,0.69112,0.6912,0.69103,0.69107,629400001.0
2006-04-14 05:15:00,0.69112,0.69132,0.69112,0.69122,695200000.0
2006-04-14 05:20:00,0.69125,0.6913,0.69116,0.69119,402800002.0
2006-04-14 05:25:00,0.69125,0.69125,0.69115,0.69118,356699999.0
2006-04-14 05:30:00,0.69118,0.69121,0.69107,0.69114,797000007.0
2006-04-14 05:35:00,0.69117,0.69123,0.69115,0.6912,302400001.0
2006-04-14 05:40:00,0.69124,0.69124,0.69113,0.6912,374699999.0
2006-04-14 05:45:00,0.69117,0.69119,0.69105,0.69105,333399996.0
2006-04-14 05:50:00,0.69108,0.69121,0.69102,0.69117,524800002.0
2006-04-14 05:55:00,0.69117,0.69122,0.69117,0.69118,378300004.0
2006-04-14 06:00:00,0.69122,0.69124,0.69115,0.69117,464200004.0
2006-04-14 06:05:00,0.6912,0.69125,0.69119,0.69124,562500001.0
2006-04-14 06:10:00,0.69113,0.69119,0.6911,0.69119,473200000.0
2006-04-14 06:15:00,0.69117,0.69123,0.69115,0.69122,718799997.0
2006-04-14 06:20:00,0.69117,0.69131,0.69117,0.69127,502000002.0
2006-04-14 06:25:00,0.69132,0.69136,0.69122,0.69128,620100000.0
2006-04-14 06:30:00,0.6913,0.69132,0.69119,0.69122,434199994.0
2006-04-14 06:35:00,0.69114,0.69123,0.69114,0.69119,485600002.0
2006-04-14 06:40:00,0.69124,0.69125,0.69111,0.6912,423000002.0
2006-04-14 06:45:00,0.69125,0.69128,0.69112,0.69125,596699996.0
2006-04-14 06:50:00,0.6912,0.69128,0.69113,0.69128,563899995.0
2006-04-14 06:55:00,0.6913,0.69136,0.69115,0.6912,415700000.0
2006-04-14 07:00:00,0.69115,0.69127,0.69115,0.69125,474399998.0
2006-04-14 07:05:00,0.69118,0.6912,0.69114,0.6912,396700000.0
2006-04-14 07:10:00,0.69117,0.69122,0.69113,0.69117,353500003.0
2006-04-14 07:15:00,0.69119,0.69125,0.69115,0.69117,555599991.0
2006-04-14 07:20:00,0.69113,0.69117,0.6911,0.69115,332000002.0
2006-04-14 07:25:00,0.69115,0.6912,0.69114,0.69116,381700001.0
2006-04-14 07:30:00,0.69114,0.69122,0.69108,0.69112,560400006.0
2006-04-14 07:35:00,0.69112,0.6912,0.69107,0.69112,668200001.0
2006-04-14 07:40:00,0.69115,0.6912,0.6911,0.69112,432999999.0
2006-04-14 07:45:00,0.6911,0.69116,0.69109,0.69111,402899996.0
2006-04-14 07:50:00,0.69114,0.69117,0.69103,0.69105,375299992.0
2006-04-14 07:55:00,0.6911,0.6911,0.69101,0.69106,634300001.0
2006-04-14 08:00:00,0.691,0.69108,0.69092,0.691,952499999.0
2006-04-14 08:05:00,0.691,0.69105,0.691,0.69105,231399996.0
2006-04-14 08:10:00,0.6911,0.69114,0.69087,0.6911,502799997.0
2006-04-14 08:15:00,0.69112,0.69112,0.69105,0.69107,274200000.0
2006-04-14 08:20:00,0.69105,0.6911,0.69102,0.6911,348000002.0
2006-04-14 08:25:00,0.69105,0.69112,0.69101,0.69109,334299997.0
2006-04-14 08:30:00,0.69107,0.6911,0.69097,0.69105,476400005.0
2006-04-14 08:35:00,0.69103,0.69111,0.691,0.69111,580700000.0
2006-04-14 08:40:00,0.69106,0.69106,0.69081,0.69091,778900006.0
2006-04-14 08:45:00,0.69088,0.6909,0.69079,0.69085,378800002.0
2006-04-14 08:50:00,0.69085,0.6909,0.69077,0.69087,320899997.0
2006-04-14 08:55:00,0.69085,0.69093,0.69079,0.69085,540999992.0
2006-04-14 09:00:00,0.69083,0.69087,0.69078,0.69083,636099998.0
2006-04-14 09:05:00,0.69085,0.6909,0.69077,0.69083,565499996.0
2006-04-14 09:10:00,0.69083,0.69091,0.6908,0.69087,468099994.0
2006-04-14 09:15:00,0.69087,0.69097,0.69079,0.69085,588700002.0
2006-04-14 09:20:00,0.69088,0.6909,0.6907,0.69082,560500000.0
2006-04-14 09:25:00,0.69085,0.6909,0.6908,0.69083,552899995.0
2006-04-14 09:30:00,0.69083,0.69083,0.69058,0.69062,462999999.0
2006-04-14 09:35:00,0.69065,0.6907,0.69053,0.69053,478900002.0
2006-04-14 09:40:00,0.69057,0.69064,0.69051,0.69056,634700004.0
2006-04-14 09:45:00,0.69053,0.69067,0.69052,0.69063,448399995.0
2006-04-14 09:50:00,0.69064,0.69066,0.69055,0.69066,458600001.0
2006-04-14 09:55:00,0.69067,0.6907,0.69057,0.69057,562899994.0
2006-04-14 10:00:00,0.69055,0.69059,0.69045,0.69055,504100005.0
2006-04-14 10:05:00,0.69051,0.6906,0.69045,0.69058,527700003.0
2006-04-14 10:10:00,0.69061,0.69071,0.69053,0.69053,445099998.0
2006-04-14 10:15:00,0.69056,0.69063,0.6905,0.6906,656900005.0
2006-04-14 10:20:00,0.6906,0.69065,0.69051,0.6906,755999998.0
2006-04-14 10:25:00,0.69053,0.69063,0.69048,0.69053,730899993.0
2006-04-14 10:30:00,0.69052,0.69061,0.69047,0.69053,569699995.0
2006-04-14 10:35:00,0.69053,0.69072,0.69046,0.69067,625000001.0
2006-04-14 10:40:00,0.69067,0.69073,0.69062,0.6907,634300001.0
2006-04-14 10:45:00,0.69071,0.69081,0.69067,0.69073,542499992.0
2006-04-14 10:50:00,0.69068,0.6908,0.69059,0.6907,669299998.0
2006-04-14 10:55:00,0.6907,0.69078,0.69065,0.69075,728200009.0
2006-04-14 11:00:00,0.69075,0.69081,0.69069,0.69081,488899993.0
2006-04-14 11:05:00,0.69077,0.69084,0.69075,0.69084,455399999.0
2006-04-14 11:10:00,0.69087,0.69088,0.69077,0.69082,537000008.0
2006-04-14 11:15:00,0.69087,0.6909,0.69077,0.69082,795899997.0
2006-04-14 11:20:00,0.69077,0.69083,0.69075,0.6908,616499996.0
2006-04-14 11:25:00,0.69077,0.69083,0.69076,0.69081,572200010.0
2006-04-14 11:30:00,0.69086,0.6909,0.69076,0.69082,810799999.0
2006-04-14 11:35:00,0.69086,0.69095,0.69075,0.69095,539100006.0
2006-04-14 11:40:00,0.69099,0.69099,0.6908,0.69093,480699999.0
2006-04-14 11:45:00,0.69093,0.69101,0.69086,0.69101,821500008.0
2006-04-14 11:50:00,0.69095,0.69103,0.69095,0.69095,684500002.0
2006-04-14 11:55:00,0.69099,0.69103,0.69087,0.69102,698000001.0
2006-04-14 12:00:00,0.69103,0.69105,0.69095,0.69095,797099999.0
2006-04-14 12:05:00,0.69097,0.69103,0.6909,0.69097,573999994.0
2006-04-14 12:10:00,0.69098,0.69103,0.69095,0.691,663599993.0
2006-04-14 12:15:00,0.69098,0.69103,0.6909,0.69097,645899998.0
2006-04-14 12:20:00,0.691,0.69107,0.69094,0.69105,568800003.0
2006-04-14 12:25:00,0.69103,0.69103,0.6909,0.69095,641600001.0
2006-04-14 12:30:00,0.6909,0.69093,0.69087,0.69091,565599997.0
2006-04-14 12:35:00,0.69094,0.69095,0.69084,0.69093,661500007.0
2006-04-14 12:40:00,0.69087,0.69099,0.69085,0.69094,628600000.0
2006-04-14 12:45:00,0.69095,0.69096,0.69082,0.69085,505700001.0
2006-04-14 12:50:00,0.69087,0.69093,0.69081,0.6909,645799992.0
2006-04-14 12:55:00,0.69092,0.69104,0.6909,0.691,542300006.0
2006-04-14 13:00:00,0.69101,0.69108,0.69097,0.69101,421399999.0
2006-04-14 13:05:00,0.691,0.69106,0.69092,0.69104,503500003.0
2006-04-14 13:10:00,0.69102,0.69104,0.69095,0.691,652899998.0
2006-04-14 13:15:00,0.69095,0.69103,0.69095,0.691,614899998.0
2006-04-14 13:20:00,0.69099,0.69106,0.69095,0.69102,491999999.0
2006-04-14 13:25:00,0.69099,0.69114,0.69088,0.69107,652400002.0
2006-04-14 13:30:00,0.69106,0.69128,0.69105,0.69117,784699998.0
2006-04-14 13:35:00,0.69112,0.69113,0.691,0.69102,455399998.0
2006-04-14 13:40:00,0.691,0.69114,0.691,0.69113,520299994.0
2006-04-14 13:45:00,0.69115,0.69124,0.69109,0.69113,675000000.0
2006-04-14 13:50:00,0.6911,0.69126,0.6911,0.69115,851400013.0
2006-04-14 13:55:00,0.69117,0.6912,0.6911,0.69117,670700003.0
2006-04-14 14:00:00,0.69117,0.69128,0.69112,0.69115,899699997.0
2006-04-14 14:05:00,0.6911,0.69122,0.69107,0.69112,532700002.0
2006-04-14 14:10:00,0.69115,0.69115,0.69104,0.6911,476400000.0
2006-04-14 14:15:00,0.6911,0.69122,0.69109,0.69117,524899990.0
2006-04-14 14:20:00,0.69118,0.69123,0.69115,0.6912,621100002.0
2006-04-14 14:25:00,0.6912,0.69122,0.69115,0.69117,685100001.0
2006-04-14 14:30:00,0.69114,0.69118,0.69107,0.6911,757800000.0
2006-04-14 14:35:00,0.6911,0.69125,0.69108,0.69117,517999992.0
2006-04-14 14:40:00,0.69118,0.6912,0.69115,0.69118,525400001.0
2006-04-14 14:45:00,0.6912,0.69124,0.69117,0.6912,533200000.0
2006-04-14 14:50:00,0.6912,0.69123,0.6911,0.69112,498899995.0
2006-04-14 14:55:00,0.69115,0.69119,0.6911,0.69115,634300004.0
2006-04-14 15:00:00,0.69117,0.69123,0.69105,0.69112,489399997.0
2006-04-14 15:05:00,0.6911,0.69115,0.69105,0.69105,719100004.0
2006-04-14 15:10:00,0.69105,0.69119,0.69098,0.69107,487699995.0
2006-04-14 15:15:00,0.69106,0.69114,0.69102,0.69112,477899998.0
2006-04-14 15:20:00,0.69115,0.69118,0.69103,0.69115,722199994.0
2006-04-14 15:25:00,0.69112,0.69117,0.69104,0.69105,631800007.0
2006-04-14 15:30:00,0.69105,0.6911,0.691,0.691,501299995.0
2006-04-14 15:35:00,0.69108,0.69109,0.69097,0.69103,649399991.0
2006-04-14 15:40:00,0.6911,0.69112,0.69102,0.69103,724500000.0
2006-04-14 15:45:00,0.69103,0.69104,0.69093,0.69097,475299997.0
2006-04-14 15:50:00,0.691,0.69104,0.69092,0.69092,447199999.0
2006-04-14 15:55:00,0.69092,0.69102,0.69092,0.69095,486699996.0
2006-04-14 16:00:00,0.69098,0.6911,0.69092,0.69105,404500003.0
2006-04-14 16:05:00,0.691,0.69108,0.69097,0.691,547099997.0
2006-04-14 16:10:00,0.691,0.69107,0.69095,0.69107,570400005.0
2006-04-14 16:15:00,0.69108,0.69113,0.69103,0.69113,261700003.0
2006-04-14 16:20:00,0.69108,0.6912,0.69105,0.69118,412000005.0
2006-04-14 16:25:00,0.69118,0.69124,0.69112,0.69124,658500006.0
2006-04-14 16:30:00,0.69118,0.69125,0.69115,0.69115,350000002.0
2006-04-14 16:35:00,0.6912,0.69122,0.69107,0.69107,532799997.0
2006-04-14 16:40:00,0.69104,0.69115,0.691,0.69102,689199991.0
2006-04-14 16:45:00,0.69097,0.69113,0.69097,0.691,622099989.0
2006-04-14 16:50:00,0.69105,0.69108,0.69097,0.691,552900005.0
2006-04-14 16:55:00,0.69103,0.69105,0.69097,0.69103,602199999.0
2006-04-14 17:00:00,0.69102,0.69108,0.69097,0.69102,720899999.0
2006-04-14 17:05:00,0.691,0.69108,0.6909,0.69093,734300002.0
2006-04-14 17:10:00,0.69095,0.69101,0.69086,0.69095,628000000.0
2006-04-14 17:15:00,0.69095,0.69103,0.69089,0.6909,795600011.0
2006-04-14 17:20:00,0.69097,0.69097,0.6908,0.69083,602400009.0
2006-04-14 17:25:00,0.69081,0.69095,0.69079,0.69079,550799997.0
2006-04-14 17:30:00,0.69081,0.69098,0.6908,0.69092,344700005.0
2006-04-14 17:35:00,0.69095,0.691,0.69092,0.691,385299997.0
2006-04-14 17:40:00,0.69097,0.69104,0.69095,0.69101,457000000.0
2006-04-14 17:45:00,0.69093,0.69101,0.69087,0.691,429200001.0
2006-04-14 17:50:00,0.6909,0.69096,0.69087,0.69096,318700001.0
2006-04-14 17:55:00,0.69093,0.69117,0.69093,0.69117,483699996.0
2006-04-14 18:00:00,0.69116,0.69116,0.69095,0.69108,5672999972.0
2006-04-14 18:05:00,0.69103,0.6912,0.691,0.69113,4664200027.0
2006-04-14 18:10:00,0.69115,0.69124,0.69113,0.6912,5534800004.0
2006-04-14 18:15:00,0.69115,0.69118,0.69106,0.69111,3324700004.0
2006-04-14 18:20:00,0.69115,0.69119,0.69106,0.69112,4712299990.0
2006-04-14 18:25:00,0.69112,0.69126,0.69109,0.69116,3561400001.0
2006-04-14 18:30:00,0.69117,0.69128,0.69108,0.69123,3744599997.0
2006-04-14 18:35:00,0.69125,0.69133,0.69113,0.69114,2038699998.0
2006-04-14 18:40:00,0.69115,0.69123,0.69108,0.69118,2200999997.0
2006-04-14 18:45:00,0.69117,0.69123,0.6911,0.6912,1293599997.0
2006-04-14 18:50:00,0.6912,0.69136,0.6912,0.69128,1864500007.0
2006-04-14 18:55:00,0.69127,0.69135,0.6912,0.69128,3067900004.0
2006-04-14 19:00:00,0.6913,0.69141,0.69125,0.69135,1810199991.0
2006-04-14 19:05:00,0.69132,0.69143,0.69129,0.69143,2955999990.0
2006-04-14 19:10:00,0.69143,0.6915,0.69125,0.69135,1402500002.0
2006-04-14 19:15:00,0.69133,0.69152,0.69127,0.6915,2097600005.0
2006-04-14 19:20:00,0.69142,0.69153,0.6914,0.69145,1465799994.0
2006-04-14 19:25:00,0.6914,0.69141,0.69127,0.69135,2124099992.0
2006-04-14 19:30:00,0.69134,0.69142,0.69129,0.69138,2413900003.0
2006-04-14 19:35:00,0.6914,0.69148,0.69135,0.6914,2589599990.0
2006-04-14 19:40:00,0.69137,0.69146,0.69135,0.69137,1875199993.0
2006-04-14 19:45:00,0.6914,0.69142,0.69135,0.6914,952499996.0
2006-04-14 19:50:00,0.69139,0.69143,0.69129,0.69135,1220899989.0
2006-04-14 19:55:00,0.69138,0.69146,0.6913,0.69141,1381400001.0
2006-04-14 20:00:00,0.69149,0.69157,0.69146,0.6915,991200007.0
2006-04-14 20:05:00,0.6915,0.6916,0.69147,0.69152,1156199984.0
2006-04-14 20:10:00,0.69148,0.69163,0.69142,0.69148,2211599982.0
2006-04-14 20:15:00,0.6915,0.6915,0.69145,0.69145,2245199996.0
2006-04-14 20:20:00,0.69148,0.69152,0.69141,0.69143,1417800000.0
2006-04-14 20:25:00,0.69145,0.69154,0.6914,0.69142,2813199994.0
2006-04-14 20:30:00,0.69143,0.69148,0.69138,0.69142,4969499991.0
2006-04-14 20:35:00,0.69145,0.69148,0.6914,0.6914,2438199998.0
2006-04-14 20:40:00,0.6914,0.69148,0.69135,0.69138,2562600006.0
2006-04-14 20:45:00,0.69138,0.69148,0.69135,0.69145,2110300007.0
2006-04-14 20:50:00,0.69146,0.69156,0.69144,0.69151,4114199987.0
2006-04-14 20:55:00,0.6915,0.69156,0.6914,0.69146,5083699994.0
2006-04-14 21:00:00,0.69148,0.69152,0.69132,0.69132,4589800024.0
2006-04-14 21:05:00,0.6913,0.69135,0.69123,0.6913,2211700008.0
2006-04-14 21:10:00,0.6913,0.69132,0.69125,0.69128,1526300017.0
2006-04-14 21:15:00,0.6913,0.69133,0.69125,0.69125,1340800001.0
2006-04-14 21:20:00,0.6913,0.69135,0.69125,0.6913,2679000008.0
2006-04-14 21:25:00,0.69132,0.69138,0.69127,0.69127,925499991.0
2006-04-14 21:30:00,0.69125,0.69133,0.69125,0.69128,2008200001.0
2006-04-14 21:35:00,0.6913,0.69132,0.69125,0.69132,892499996.0
2006-04-14 21:40:00,0.69127,0.69133,0.69125,0.6913,1525800005.0
2006-04-14 21:45:00,0.6913,0.69132,0.69125,0.6913,1082899998.0
2006-04-14 21:50:00,0.6913,0.69144,0.6913,0.69138,856300004.0
2006-04-14 21:55:00,0.69138,0.69142,0.69135,0.69142,1106300012.0
2006-04-14 22:00:00,0.6914,0.69148,0.69132,0.69138,1750000000.0
2006-04-14 22:05:00,0.69135,0.69141,0.69135,0.69137,1044500000.0
2006-04-14 22:10:00,0.69132,0.6914,0.69127,0.6914,898500000.0
2006-04-14 22:15:00,0.6914,0.69143,0.69133,0.69137,1717500000.0
2006-04-14 22:20:00,0.69138,0.69143,0.69132,0.69137,1506200002.0
2006-04-14 22:25:00,0.69135,0.6914,0.69135,0.69135,1351399993.0
2006-04-14 22:30:00,0.69138,0.6914,0.6913,0.69135,1059399997.0
2006-04-14 22:35:00,0.69135,0.69141,0.6913,0.69132,1270600000.0
2006-04-14 22:40:00,0.6913,0.69139,0.69127,0.69139,1093700000.0
2006-04-14 22:45:00,0.69143,0.69143,0.6912,0.6912,862999999.0
2006-04-14 22:50:00,0.69127,0.69138,0.69127,0.69133,531799991.0
2006-04-14 22:55:00,0.69132,0.69135,0.69118,0.69118,990000008.0
2006-04-16 23:00:00,0.6913,0.69166,0.6913,0.69152,606100003.0
2006-04-16 23:05:00,0.69157,0.69178,0.69131,0.69144,989200003.0
2006-04-16 23:10:00,0.69136,0.69153,0.69136,0.69144,595100007.0
2006-04-16 23:15:00,0.69141,0.69169,0.69137,0.69169,663300009.0
2006-04-16 23:20:00,0.69158,0.69173,0.69133,0.69133,871500005.0
2006-04-16 23:25:00,0.6914,0.69181,0.69136,0.69162,655100005.0
2006-04-16 23:30:00,0.69163,0.69185,0.69127,0.69165,742200000.0
2006-04-16 23:35:00,0.69164,0.69171,0.69135,0.69141,584199996.0
2006-04-16 23:40:00,0.6915,0.69156,0.69117,0.69137,978799990.0
2006-04-16 23:45:00,0.69147,0.69171,0.69122,0.69149,942099998.0
2006-04-16 23:50:00,0.6914,0.69152,0.69115,0.69115,876699998.0
2006-04-16 23:55:00,0.6912,0.69122,0.6909,0.69118,616800003.0
2006-04-17 00:00:00,0.69117,0.69129,0.69106,0.69125,548400001.0
2006-04-17 00:05:00,0.69122,0.69122,0.69097,0.69102,736300011.0
2006-04-17 00:10:00,0.69103,0.69103,0.69061,0.69071,688100010.0
2006-04-17 00:15:00,0.69066,0.69091,0.69058,0.69087,782500008.0
2006-04-17 00:20:00,0.69088,0.69101,0.69066,0.69094,588900001.0
2006-04-17 00:25:00,0.69092,0.69097,0.69072,0.69087,607599999.0
2006-04-17 00:30:00,0.69094,0.69099,0.69087,0.69095,652499995.0
2006-04-17 00:35:00,0.6909,0.691,0.6907,0.69098,383499997.0
2006-04-17 00:40:00,0.69101,0.69102,0.69082,0.69088,661400005.0
2006-04-17 00:45:00,0.6909,0.69095,0.69084,0.69085,646100002.0
2006-04-17 00:50:00,0.6909,0.69093,0.69081,0.69087,369900003.0
2006-04-17 00:55:00,0.69092,0.69098,0.69059,0.69092,503700004.0
2006-04-17 01:00:00,0.69092,0.69095,0.69083,0.69093,616200004.0
2006-04-17 01:05:00,0.69093,0.69113,0.69092,0.69109,660400001.0
2006-04-17 01:10:00,0.69107,0.6911,0.69095,0.69108,743099999.0
2006-04-17 01:15:00,0.69105,0.69118,0.69105,0.69115,490399999.0
2006-04-17 01:20:00,0.69115,0.69118,0.69107,0.69115,612899997.0
2006-04-17 01:25:00,0.69117,0.69118,0.69107,0.6911,412700001.0
2006-04-17 01:30:00,0.69102,0.69115,0.69102,0.69112,558099999.0
2006-04-17 01:35:00,0.69111,0.69118,0.69105,0.69113,671800006.0
2006-04-17 01:40:00,0.69108,0.69115,0.69104,0.69112,695300007.0
2006-04-17 01:45:00,0.69114,0.69118,0.69101,0.69104,669599998.0
2006-04-17 01:50:00,0.69105,0.69127,0.69105,0.69118,419200003.0
2006-04-17 01:55:00,0.6912,0.69131,0.69106,0.69107,386100000.0
2006-04-17 02:00:00,0.69103,0.69124,0.69103,0.69124,789700005.0
2006-04-17 02:05:00,0.6913,0.69179,0.69127,0.69169,889500000.0
2006-04-17 02:10:00,0.6917,0.69197,0.69165,0.69192,738500007.0
2006-04-17 02:15:00,0.69192,0.69211,0.6918,0.69193,733200003.0
2006-04-17 02:20:00,0.6919,0.69205,0.69176,0.69199,654000001.0
2006-04-17 02:25:00,0.69197,0.6921,0.69184,0.69186,794699997.0
2006-04-17 02:30:00,0.69183,0.69193,0.69171,0.6918,809600002.0
2006-04-17 02:35:00,0.69187,0.69199,0.69179,0.69183,598599999.0
2006-04-17 02:40:00,0.69188,0.69188,0.69172,0.69184,645700000.0
2006-04-17 02:45:00,0.69179,0.69187,0.6917,0.6918,460699997.0
2006-04-17 02:50:00,0.69181,0.69201,0.69173,0.69177,789799999.0
2006-04-17 02:55:00,0.69173,0.69193,0.69165,0.69183,866900001.0
2006-04-17 03:00:00,0.69184,0.69188,0.6917,0.69183,817600008.0
2006-04-17 03:05:00,0.69186,0.69222,0.69178,0.6921,556799994.0
2006-04-17 03:10:00,0.69212,0.69244,0.69211,0.6923,861700009.0
2006-04-17 03:15:00,0.69229,0.69264,0.69228,0.69264,569299993.0
2006-04-17 03:20:00,0.6927,0.69276,0.69254,0.6927,508399997.0
2006-04-17 03:25:00,0.69264,0.69291,0.69259,0.6928,765700005.0
2006-04-17 03:30:00,0.69275,0.69299,0.69273,0.69286,998899997.0
2006-04-17 03:35:00,0.69285,0.69292,0.69267,0.69267,688200000.0
2006-04-17 03:40:00,0.69271,0.69287,0.69271,0.69284,511499997.0
2006-04-17 03:45:00,0.6928,0.69285,0.69267,0.69272,701300003.0
2006-04-17 03:50:00,0.6927,0.69271,0.69251,0.69255,512300004.0
2006-04-17 03:55:00,0.69253,0.69255,0.69247,0.69247,320099996.0
2006-04-17 04:00:00,0.69255,0.69264,0.6925,0.69254,672599999.0
2006-04-17 04:05:00,0.69255,0.69259,0.6925,0.69259,368100000.0
2006-04-17 04:10:00,0.69255,0.69255,0.6924,0.69251,478599997.0
2006-04-17 04:15:00,0.6926,0.69285,0.6926,0.69268,708099998.0
2006-04-17 04:20:00,0.69268,0.69278,0.69266,0.69273,827299996.0
2006-04-17 04:25:00,0.69273,0.69274,0.69248,0.69258,708599989.0
2006-04-17 04:30:00,0.69258,0.69272,0.69243,0.69268,605100001.0
2006-04-17 04:35:00,0.69268,0.69272,0.69246,0.69255,696099993.0
2006-04-17 04:40:00,0.69261,0.693,0.69259,0.693,720099997.0
2006-04-17 04:45:00,0.69291,0.69303,0.69283,0.69303,748099999.0
2006-04-17 04:50:00,0.693,0.69319,0.69292,0.69312,514400004.0
2006-04-17 04:55:00,0.69308,0.69309,0.69296,0.69302,701399990.0
2006-04-17 05:00:00,0.693,0.69309,0.69287,0.69295,513400006.0
2006-04-17 05:05:00,0.693,0.69328,0.69295,0.69328,481100011.0
2006-04-17 05:10:00,0.6932,0.69328,0.69308,0.69312,654699998.0
2006-04-17 05:15:00,0.6931,0.69321,0.69301,0.69305,688299995.0
2006-04-17 05:20:00,0.69307,0.69319,0.69304,0.69305,466699993.0
2006-04-17 05:25:00,0.69311,0.69312,0.69275,0.69281,940699997.0
2006-04-17 05:30:00,0.69281,0.69283,0.69266,0.69276,647299996.0
2006-04-17 05:35:00,0.69278,0.69286,0.69269,0.69286,544900002.0
2006-04-17 05:40:00,0.69291,0.69291,0.69279,0.69288,499899996.0
2006-04-17 05:45:00,0.69285,0.69292,0.69277,0.6928,466399999.0
2006-04-17 05:50:00,0.69285,0.69293,0.69276,0.69293,588699999.0
2006-04-17 05:55:00,0.69295,0.69299,0.69289,0.69292,476300001.0
2006-04-17 06:00:00,0.69296,0.69303,0.69293,0.69297,329400002.0
2006-04-17 06:05:00,0.69297,0.69297,0.69287,0.69291,573900002.0
2006-04-17 06:10:00,0.6929,0.69304,0.6929,0.69297,532599998.0
2006-04-17 06:15:00,0.69292,0.69308,0.69285,0.69292,519799996.0
2006-04-17 06:20:00,0.69289,0.69292,0.69268,0.69268,615000003.0
2006-04-17 06:25:00,0.69272,0.69279,0.69265,0.6927,566800000.0
2006-04-17 06:30:00,0.6927,0.69272,0.69263,0.69265,382599999.0
2006-04-17 06:35:00,0.69263,0.69272,0.69258,0.69264,355000000.0
2006-04-17 06:40:00,0.69268,0.6928,0.69261,0.6927,705900006.0
2006-04-17 06:45:00,0.69275,0.69275,0.69257,0.6926,696199997.0
2006-04-17 06:50:00,0.69259,0.69269,0.69255,0.69263,589099998.0
2006-04-17 06:55:00,0.69263,0.69269,0.69254,0.69257,496599999.0
2006-04-17 07:00:00,0.69251,0.69263,0.69251,0.69258,467600005.0
2006-04-17 07:05:00,0.69255,0.69283,0.69249,0.69253,776999997.0
2006-04-17 07:10:00,0.69254,0.69265,0.69253,0.69257,583799995.0
2006-04-17 07:15:00,0.69261,0.69265,0.69254,0.69254,523899999.0
2006-04-17 07:20:00,0.69251,0.69251,0.69241,0.69246,632300011.0
2006-04-17 07:25:00,0.69246,0.69263,0.69246,0.69257,444600003.0
2006-04-17 07:30:00,0.69256,0.69264,0.69244,0.69248,882400009.0
2006-04-17 07:35:00,0.69246,0.69249,0.69234,0.69235,513499999.0
2006-04-17 07:40:00,0.69239,0.6925,0.69232,0.69238,604199994.0
2006-04-17 07:45:00,0.69235,0.69246,0.69234,0.69236,415699999.0
2006-04-17 07:50:00,0.69239,0.69244,0.69236,0.69242,570299995.0
2006-04-17 07:55:00,0.69239,0.69249,0.69239,0.69248,826299993.0
2006-04-17 08:00:00,0.69247,0.6928,0.69247,0.69277,613299994.0
2006-04-17 08:05:00,0.69269,0.69282,0.69264,0.69272,471100000.0
2006-04-17 08:10:00,0.6927,0.6927,0.69262,0.69269,577299992.0
2006-04-17 08:15:00,0.69272,0.69276,0.69256,0.69275,497700002.0
2006-04-17 08:20:00,0.69272,0.69275,0.69257,0.69262,633200000.0
2006-04-17 08:25:00,0.69255,0.69262,0.69253,0.6926,327499992.0
2006-04-17 08:30:00,0.69262,0.69265,0.69251,0.69258,604900001.0
2006-04-17 08:35:00,0.69258,0.69258,0.69245,0.69256,447199998.0
2006-04-17 08:40:00,0.69252,0.69259,0.69246,0.69257,490400004.0
2006-04-17 08:45:00,0.69255,0.69268,0.69253,0.69255,687299998.0
2006-04-17 08:50:00,0.69256,0.69264,0.6925,0.69254,549599998.0
2006-04-17 08:55:00,0.6925,0.69255,0.6924,0.6924,647900000.0
2006-04-17 09:00:00,0.69236,0.69258,0.69236,0.69257,506699996.0
2006-04-17 09:05:00,0.69261,0.69279,0.69258,0.69273,688699999.0
2006-04-17 09:10:00,0.69271,0.6928,0.69264,0.69266,859499996.0
2006-04-17 09:15:00,0.69266,0.69287,0.69263,0.69277,621300002.0
2006-04-17 09:20:00,0.69276,0.69282,0.69274,0.69274,451300005.0
2006-04-17 09:25:00,0.6928,0.69284,0.6927,0.69275,615399998.0
2006-04-17 09:30:00,0.69276,0.69279,0.69262,0.69266,468299995.0
2006-04-17 09:35:00,0.6927,0.69275,0.69265,0.69267,441199997.0
2006-04-17 09:40:00,0.69267,0.69281,0.69267,0.69276,828400005.0
2006-04-17 09:45:00,0.6928,0.69285,0.69273,0.69278,605400006.0
2006-04-17 09:50:00,0.6928,0.69283,0.69275,0.69283,584600003.0
2006-04-17 09:55:00,0.6928,0.69294,0.69271,0.6929,602599998.0
2006-04-17 10:00:00,0.69285,0.6929,0.69282,0.69285,571600005.0
2006-04-17 10:05:00,0.6928,0.69289,0.6928,0.69283,559700000.0
2006-04-17 10:10:00,0.69286,0.6929,0.69285,0.69285,388199996.0
2006-04-17 10:15:00,0.69288,0.69293,0.69281,0.6929,675000009.0
2006-04-17 10:20:00,0.6929,0.6929,0.69272,0.69274,696699998.0
2006-04-17 10:25:00,0.69275,0.69283,0.69272,0.69274,828600005.0
2006-04-17 10:30:00,0.69271,0.69273,0.69242,0.69248,484500003.0
2006-04-17 10:35:00,0.6925,0.69256,0.69243,0.69247,530300004.0
2006-04-17 10:40:00,0.69247,0.6926,0.69243,0.69254,630100001.0
2006-04-17 10:45:00,0.69255,0.69279,0.69253,0.69278,670099991.0
2006-04-17 10:50:00,0.69273,0.69273,0.69257,0.69264,651099999.0
2006-04-17 10:55:00,0.69269,0.69291,0.69266,0.69278,594400000.0
2006-04-17 11:00:00,0.69279,0.69284,0.69266,0.69282,537399999.0
2006-04-17 11:05:00,0.69277,0.69284,0.69271,0.69278,368099994.0
2006-04-17 11:10:00,0.69281,0.69283,0.69267,0.69272,604799991.0
2006-04-17 11:15:00,0.69277,0.6928,0.69265,0.69272,749100000.0
2006-04-17 11:20:00,0.69266,0.69273,0.69259,0.69262,651299999.0
2006-04-17 11:25:00,0.69257,0.6926,0.69255,0.69257,743500006.0
2006-04-17 11:30:00,0.69262,0.69267,0.69255,0.69262,708499993.0
2006-04-17 11:35:00,0.69265,0.69289,0.69263,0.69289,679799992.0
2006-04-17 11:40:00,0.6929,0.6929,0.69263,0.69263,267399998.0
2006-04-17 11:45:00,0.69263,0.6927,0.6926,0.6927,805599996.0
2006-04-17 11:50:00,0.6926,0.69271,0.6926,0.6926,746100002.0
2006-04-17 11:55:00,0.69265,0.69267,0.69257,0.69267,680799993.0
2006-04-17 12:00:00,0.6926,0.69285,0.6925,0.6928,893599997.0
2006-04-17 12:05:00,0.69275,0.69287,0.69259,0.69266,665800004.0
2006-04-17 12:10:00,0.69265,0.69285,0.69254,0.69281,702999993.0
2006-04-17 12:15:00,0.69281,0.69292,0.69275,0.6928,581699998.0
2006-04-17 12:20:00,0.69282,0.69288,0.69272,0.69275,728399990.0
2006-04-17 12:25:00,0.69277,0.69281,0.6927,0.6928,783199999.0
2006-04-17 12:30:00,0.69277,0.6929,0.69275,0.69279,551899997.0
2006-04-17 12:35:00,0.69277,0.69288,0.69277,0.69288,575300003.0
2006-04-17 12:40:00,0.69283,0.69287,0.6928,0.69283,652799995.0
2006-04-17 12:45:00,0.69285,0.69285,0.6927,0.69275,855700007.0
2006-04-17 12:50:00,0.69276,0.6928,0.69269,0.69276,757199996.0
2006-04-17 12:55:00,0.69273,0.69274,0.69265,0.69265,450699999.0
2006-04-17 13:00:00,0.6927,0.69284,0.69265,0.69266,421499999.0
2006-04-17 13:05:00,0.69259,0.69272,0.69253,0.69264,855899997.0
2006-04-17 13:10:00,0.69257,0.69266,0.69246,0.69247,487099994.0
2006-04-17 13:15:00,0.69239,0.69252,0.6923,0.69239,861799999.0
2006-04-17 13:20:00,0.69237,0.69261,0.69234,0.69253,592799994.0
2006-04-17 13:25:00,0.69247,0.69257,0.69238,0.69252,663599997.0
2006-04-17 13:30:00,0.6925,0.69253,0.69244,0.69251,754899995.0
2006-04-17 13:35:00,0.69247,0.6926,0.69163,0.69163,615500001.0
2006-04-17 13:40:00,0.6918,0.69245,0.69146,0.69235,730999998.0
2006-04-17 13:45:00,0.6923,0.69256,0.69219,0.69222,907100011.0
2006-04-17 13:50:00,0.69222,0.69268,0.69222,0.69256,960300005.0
2006-04-17 13:55:00,0.69258,0.69267,0.69246,0.69255,649600000.0
2006-04-17 14:00:00,0.69259,0.69284,0.69259,0.69263,786400004.0
2006-04-17 14:05:00,0.69258,0.69264,0.69228,0.6924,978899993.0
2006-04-17 14:10:00,0.69234,0.69251,0.69208,0.6921,883399995.0
2006-04-17 14:15:00,0.69204,0.69215,0.69172,0.69174,524799999.0
2006-04-17 14:20:00,0.69175,0.69207,0.69162,0.69204,629300005.0
2006-04-17 14:25:00,0.69206,0.69214,0.69183,0.69183,751200001.0
2006-04-17 14:30:00,0.69181,0.69203,0.69162,0.6918,645900002.0
2006-04-17 14:35:00,0.69169,0.6919,0.6916,0.69187,888900000.0
2006-04-17 14:40:00,0.69187,0.69202,0.69183,0.69191,689500005.0
2006-04-17 14:45:00,0.69189,0.69198,0.69182,0.69185,665499998.0
2006-04-17 14:50:00,0.69188,0.69191,0.69163,0.69163,785199986.0
2006-04-17 14:55:00,0.69166,0.692,0.69166,0.69192,522599997.0
2006-04-17 15:00:00,0.69175,0.69181,0.69078,0.69103,998000005.0
2006-04-17 15:05:00,0.69106,0.69145,0.69106,0.69128,667800002.0
2006-04-17 15:10:00,0.6913,0.69153,0.69125,0.69147,823500010.0
2006-04-17 15:15:00,0.69146,0.69149,0.69104,0.69104,630199999.0
2006-04-17 15:20:00,0.691,0.6911,0.69075,0.6911,754299993.0
2006-04-17 15:25:00,0.69106,0.69106,0.69078,0.69083,565399998.0
2006-04-17 15:30:00,0.69086,0.69099,0.69084,0.69097,795699997.0
2006-04-17 15:35:00,0.69098,0.69098,0.69075,0.69088,734500000.0
2006-04-17 15:40:00,0.69089,0.69109,0.69089,0.69089,615099999.0
2006-04-17 15:45:00,0.69081,0.69111,0.69081,0.69104,911099996.0
2006-04-17 15:50:00,0.69095,0.69114,0.69084,0.69108,719199995.0
2006-04-17 15:55:00,0.69106,0.69127,0.69102,0.69118,469399998.0
2006-04-17 16:00:00,0.69125,0.69139,0.6912,0.69125,749400001.0
2006-04-17 16:05:00,0.69121,0.69137,0.6912,0.69135,589899997.0
2006-04-17 16:10:00,0.69134,0.69145,0.6913,0.69142,472999995.0
2006-04-17 16:15:00,0.69142,0.69154,0.69139,0.69154,567900001.0
2006-04-17 16:20:00,0.69148,0.69178,0.69144,0.69176,661100002.0
2006-04-17 16:25:00,0.69175,0.69188,0.69162,0.69178,818000008.0
2006-04-17 16:30:00,0.69175,0.69205,0.69175,0.69188,364199994.0
2006-04-17 16:35:00,0.69193,0.69211,0.69185,0.69197,547800009.0
2006-04-17 16:40:00,0.69195,0.69205,0.69181,0.69205,683499998.0
2006-04-17 16:45:00,0.69204,0.69236,0.69204,0.69224,738099998.0
2006-04-17 16:50:00,0.69231,0.69243,0.69218,0.69224,711200006.0
2006-04-17 16:55:00,0.69222,0.69229,0.69201,0.69228,645000002.0
2006-04-17 17:00:00,0.69239,0.69263,0.69239,0.69243,750399998.0
2006-04-17 17:05:00,0.6924,0.69252,0.69232,0.69247,667799995.0
2006-04-17 17:10:00,0.69255,0.69257,0.6924,0.6925,768100000.0
2006-04-17 17:15:00,0.6925,0.69263,0.69245,0.69252,685000000.0
2006-04-17 17:20:00,0.69255,0.69265,0.69245,0.69262,536800000.0
2006-04-17 17:25:00,0.69262,0.69269,0.69241,0.69241,628399990.0
2006-04-17 17:30:00,0.6924,0.69261,0.69237,0.69254,681600004.0
2006-04-17 17:35:00,0.69254,0.69256,0.69239,0.69256,599199990.0
2006-04-17 17:40:00,0.69252,0.69261,0.69247,0.69253,615600004.0
2006-04-17 17:45:00,0.6925,0.69259,0.69247,0.69259,759399999.0
2006-04-17 17:50:00,0.6925,0.69257,0.69243,0.69253,686899992.0
2006-04-17 17:55:00,0.69248,0.69254,0.69229,0.69235,515200001.0
2006-04-17 18:00:00,0.69239,0.69256,0.69237,0.69253,5021200003.0
2006-04-17 18:05:00,0.69248,0.69252,0.69242,0.69248,3732800008.0
2006-04-17 18:10:00,0.69248,0.69253,0.69243,0.6925,5343400010.0
2006-04-17 18:15:00,0.69252,0.69259,0.69245,0.69253,5411399994.0
2006-04-17 18:20:00,0.69255,0.69267,0.6925,0.69256,4724199993.0
2006-04-17 18:25:00,0.69258,0.69265,0.6925,0.69252,4251299992.0
2006-04-17 18:30:00,0.69252,0.69258,0.69228,0.69236,4036299991.0
2006-04-17 18:35:00,0.69237,0.6925,0.69235,0.69235,1632000004.0
2006-04-17 18:40:00,0.69237,0.69256,0.69237,0.69253,2306100009.0
2006-04-17 18:45:00,0.69252,0.69265,0.69243,0.69263,1632900002.0
2006-04-17 18:50:00,0.69263,0.69268,0.6925,0.69258,2042400000.0
2006-04-17 18:55:00,0.69257,0.69263,0.6924,0.69245,2837199989.0
2006-04-17 19:00:00,0.69248,0.6928,0.69246,0.69246,1728399986.0
2006-04-17 19:05:00,0.69243,0.69256,0.6924,0.69248,2660599993.0
2006-04-17 19:10:00,0.69248,0.69249,0.6923,0.69243,1569499993.0
2006-04-17 19:15:00,0.69243,0.69258,0.69237,0.69258,1894300002.0
2006-04-17 19:20:00,0.69257,0.69263,0.69255,0.69263,1327799993.0
2006-04-17 19:25:00,0.69262,0.69263,0.69249,0.69255,2201699997.0
2006-04-17 19:30:00,0.69253,0.69288,0.6925,0.6928,2261800005.0
2006-04-17 19:35:00,0.69275,0.69278,0.69256,0.69261,2250199994.0
2006-04-17 19:40:00,0.69256,0.69264,0.6925,0.69252,2111400005.0
2006-04-17 19:45:00,0.69255,0.69258,0.6925,0.69255,1070399991.0
2006-04-17 19:50:00,0.69255,0.69282,0.69252,0.69281,1076100003.0
2006-04-17 19:55:00,0.69286,0.69291,0.69273,0.69289,1573299997.0
2006-04-17 20:00:00,0.69296,0.69307,0.69287,0.6929,896199990.0
2006-04-17 20:05:00,0.69291,0.69296,0.69285,0.6929,1144399999.0
2006-04-17 20:10:00,0.69287,0.69287,0.69254,0.69263,1908600004.0
2006-04-17 20:15:00,0.69267,0.69271,0.6926,0.6926,2187399999.0
2006-04-17 20:20:00,0.69263,0.69266,0.69251,0.69251,1415299997.0
2006-04-17 20:25:00,0.6925,0.69262,0.69247,0.69252,2797299990.0
2006-04-17 20:30:00,0.69253,0.69268,0.69247,0.69261,4353900034.0
2006-04-17 20:35:00,0.69263,0.69268,0.69256,0.6926,2648099999.0
2006-04-17 20:40:00,0.69261,0.6927,0.69256,0.69258,2346600011.0
2006-04-17 20:45:00,0.69257,0.69264,0.6925,0.6926,2527099997.0
2006-04-17 20:50:00,0.69258,0.6926,0.69242,0.6925,4107100016.0
2006-04-17 20:55:00,0.69252,0.69286,0.69232,0.69286,4706200005.0
2006-04-17 21:00:00,0.69288,0.69288,0.69254,0.69266,4474199997.0
2006-04-17 21:05:00,0.69265,0.6927,0.69252,0.6926,1893500012.0
2006-04-17 21:10:00,0.6926,0.69263,0.69249,0.69249,1703599992.0
2006-04-17 21:15:00,0.69249,0.69261,0.69245,0.69245,1437500011.0
2006-04-17 21:20:00,0.69253,0.69265,0.69248,0.6925,2444100013.0
2006-04-17 21:25:00,0.69252,0.69257,0.69247,0.69252,983199999.0
2006-04-17 21:30:00,0.6925,0.69259,0.69245,0.69247,1978999992.0
2006-04-17 21:35:00,0.69251,0.69258,0.69248,0.69257,1052199998.0
2006-04-17 21:40:00,0.6925,0.69255,0.69245,0.6925,1656000011.0
2006-04-17 21:45:00,0.6925,0.69253,0.69245,0.6925,1254199996.0
2006-04-17 21:50:00,0.69247,0.6925,0.69233,0.69247,775100005.0
2006-04-17 21:55:00,0.69247,0.69253,0.69245,0.69252,1241400001.0
2006-04-17 22:00:00,0.69251,0.69257,0.69247,0.69253,1841499991.0
2006-04-17 22:05:00,0.6925,0.69255,0.69246,0.69255,1146000005.0
2006-04-17 22:10:00,0.69251,0.69255,0.69227,0.69237,846799999.0
2006-04-17 22:15:00,0.69237,0.69237,0.6922,0.69222,1741099993.0
2006-04-17 22:20:00,0.69222,0.69228,0.69213,0.69213,1613400003.0
2006-04-17 22:25:00,0.6921,0.6922,0.6921,0.6921,1222199998.0
2006-04-17 22:30:00,0.69214,0.69222,0.69214,0.69215,1120499997.0
2006-04-17 22:35:00,0.69215,0.69226,0.69211,0.69217,1124200003.0
2006-04-17 22:40:00,0.69215,0.69234,0.69215,0.69227,1062900004.0
2006-04-17 22:45:00,0.6923,0.69238,0.69218,0.6923,806900001.0
2006-04-17 22:50:00,0.69235,0.69238,0.6923,0.69233,488300003.0
2006-04-17 22:55:00,0.6923,0.6923,0.69207,0.69207,986299998.0
2006-04-17 23:00:00,0.69195,0.69242,0.69192,0.69217,887300002.0
2006-04-17 23:05:00,0.69217,0.69256,0.69202,0.69246,962200005.0
2006-04-17 23:10:00,0.6923,0.69244,0.69211,0.69232,888199994.0
2006-04-17 23:15:00,0.69223,0.6924,0.69199,0.69219,876299995.0
2006-04-17 23:20:00,0.692,0.69235,0.69198,0.69223,868700005.0
2006-04-17 23:25:00,0.69225,0.69234,0.69196,0.69208,1084699996.0
2006-04-17 23:30:00,0.69216,0.69241,0.69199,0.69201,710899996.0
2006-04-17 23:35:00,0.69224,0.69224,0.69198,0.69205,597199996.0
2006-04-17 23:40:00,0.69207,0.69209,0.6916,0.69182,380100001.0
2006-04-17 23:45:00,0.69187,0.6919,0.6916,0.69163,279199993.0
2006-04-17 23:50:00,0.69162,0.69172,0.69158,0.6916,407700007.0
2006-04-17 23:55:00,0.69165,0.69168,0.69135,0.69165,703599996.0
2006-04-18 00:00:00,0.69162,0.69192,0.6916,0.6917,429800001.0
2006-04-18 00:05:00,0.69167,0.6917,0.69154,0.69162,824699998.0
2006-04-18 00:10:00,0.69166,0.69183,0.69158,0.69182,334899995.0
2006-04-18 00:15:00,0.69188,0.6919,0.69182,0.69185,363800001.0
2006-04-18 00:20:00,0.69187,0.692,0.69185,0.692,426400000.0
2006-04-18 00:25:00,0.69202,0.69207,0.69195,0.69198,616300006.0
2006-04-18 00:30:00,0.69205,0.69223,0.692,0.6922,802200003.0
2006-04-18 00:35:00,0.69215,0.69225,0.69208,0.69225,397300000.0
2006-04-18 00:40:00,0.69225,0.69225,0.69215,0.69218,600000008.0
2006-04-18 00:45:00,0.69218,0.69227,0.69215,0.6922,480600000.0
2006-04-18 00:50:00,0.69223,0.69235,0.69215,0.69225,502799998.0
2006-04-18 00:55:00,0.6923,0.6923,0.69219,0.69222,466899996.0
2006-04-18 01:00:00,0.69218,0.69223,0.69211,0.6922,713200006.0
2006-04-18 01:05:00,0.69218,0.69225,0.69215,0.69223,634799998.0
2006-04-18 01:10:00,0.69225,0.69234,0.6922,0.69233,729500004.0
2006-04-18 01:15:00,0.6923,0.69243,0.69227,0.69236,518600000.0
2006-04-18 01:20:00,0.69236,0.6924,0.69223,0.69237,569999992.0
2006-04-18 01:25:00,0.69237,0.69242,0.69227,0.69242,459499994.0
2006-04-18 01:30:00,0.69235,0.69235,0.69227,0.69227,337000002.0
2006-04-18 01:35:00,0.69228,0.69233,0.69219,0.69229,583299997.0
2006-04-18 01:40:00,0.69223,0.69229,0.69216,0.69217,727199999.0
2006-04-18 01:45:00,0.69222,0.69227,0.69204,0.69214,704300006.0
2006-04-18 01:50:00,0.69214,0.69233,0.69212,0.69225,684099999.0
2006-04-18 01:55:00,0.69225,0.69239,0.69222,0.69233,443000003.0
2006-04-18 02:00:00,0.69231,0.69239,0.692,0.6921,695299996.0
2006-04-18 02:05:00,0.69212,0.69223,0.69181,0.69188,967199995.0
2006-04-18 02:10:00,0.69187,0.69196,0.69176,0.69186,333300000.0
2006-04-18 02:15:00,0.69184,0.69208,0.69184,0.69208,619200002.0
2006-04-18 02:20:00,0.69208,0.69214,0.69196,0.69208,787499997.0
2006-04-18 02:25:00,0.69209,0.69218,0.69193,0.69197,821799999.0
2006-04-18 02:30:00,0.69199,0.69209,0.69197,0.69209,464699998.0
2006-04-18 02:35:00,0.69203,0.69216,0.69196,0.692,708500001.0
2006-04-18 02:40:00,0.69205,0.69212,0.69192,0.69195,781799997.0
2006-04-18 02:45:00,0.69191,0.69194,0.69182,0.69183,515400002.0
2006-04-18 02:50:00,0.69187,0.69203,0.69187,0.69198,630799999.0
2006-04-18 02:55:00,0.69199,0.69211,0.69191,0.69197,562800001.0
2006-04-18 03:00:00,0.692,0.69222,0.69196,0.69218,595899998.0
2006-04-18 03:05:00,0.69222,0.69224,0.69195,0.69201,617199997.0
2006-04-18 03:10:00,0.69207,0.6921,0.69185,0.6919,587699993.0
2006-04-18 03:15:00,0.69191,0.69202,0.6917,0.69194,660399997.0
2006-04-18 03:20:00,0.69198,0.69199,0.69182,0.6919,854300004.0
2006-04-18 03:25:00,0.6919,0.69196,0.69187,0.69195,468599997.0
2006-04-18 03:30:00,0.69192,0.69208,0.69185,0.69198,732300007.0
2006-04-18 03:35:00,0.69198,0.69222,0.69194,0.69212,673700009.0
2006-04-18 03:40:00,0.69204,0.69212,0.69199,0.69202,671099999.0
2006-04-18 03:45:00,0.69204,0.69213,0.692,0.69208,651000002.0
2006-04-18 03:50:00,0.69207,0.69215,0.69202,0.69207,573499999.0
2006-04-18 03:55:00,0.69214,0.6922,0.69198,0.69214,560999995.0
2006-04-18 04:00:00,0.69216,0.69227,0.6921,0.69213,935700003.0
2006-04-18 04:05:00,0.69205,0.69226,0.69205,0.69216,879699992.0
2006-04-18 04:10:00,0.69217,0.69217,0.69197,0.69207,586399990.0
2006-04-18 04:15:00,0.69203,0.69209,0.69191,0.69196,739199999.0
2006-04-18 04:20:00,0.69198,0.69214,0.69198,0.69207,477400002.0
2006-04-18 04:25:00,0.69203,0.6922,0.69197,0.69213,578999994.0
2006-04-18 04:30:00,0.69217,0.69231,0.69217,0.69228,608599999.0
2006-04-18 04:35:00,0.69229,0.69236,0.6922,0.69225,665800001.0
2006-04-18 04:40:00,0.6923,0.69236,0.69225,0.69236,789699991.0
2006-04-18 04:45:00,0.6923,0.6924,0.69225,0.69227,692600001.0
2006-04-18 04:50:00,0.69225,0.69234,0.69223,0.69229,612400005.0
2006-04-18 04:55:00,0.69226,0.69243,0.69224,0.69237,488899995.0
2006-04-18 05:00:00,0.69235,0.69251,0.69235,0.6925,656699998.0
2006-04-18 05:05:00,0.69248,0.69248,0.6924,0.69246,612800005.0
2006-04-18 05:10:00,0.69238,0.69249,0.69234,0.69241,836700000.0
2006-04-18 05:15:00,0.69245,0.69249,0.69235,0.69237,485199995.0
2006-04-18 05:20:00,0.69231,0.69239,0.69217,0.69234,633700006.0
2006-04-18 05:25:00,0.69237,0.69239,0.69218,0.69218,966600009.0
2006-04-18 05:30:00,0.69213,0.69223,0.6921,0.69212,731099993.0
2006-04-18 05:35:00,0.69215,0.69222,0.69205,0.6922,284500001.0
2006-04-18 05:40:00,0.69225,0.69228,0.69219,0.6922,472899997.0
2006-04-18 05:45:00,0.6922,0.69227,0.69211,0.69211,466100007.0
2006-04-18 05:50:00,0.69215,0.69218,0.69206,0.69215,711100006.0
2006-04-18 05:55:00,0.69216,0.69219,0.69207,0.69215,436600003.0
2006-04-18 06:00:00,0.69212,0.69213,0.69202,0.69209,478599999.0
2006-04-18 06:05:00,0.69206,0.69216,0.692,0.69207,674000001.0
2006-04-18 06:10:00,0.69212,0.69213,0.692,0.69205,668899996.0
2006-04-18 06:15:00,0.69203,0.69212,0.69198,0.69205,537799996.0
2006-04-18 06:20:00,0.69205,0.69221,0.692,0.69212,715199996.0
2006-04-18 06:25:00,0.69216,0.69231,0.69216,0.6923,736500006.0
2006-04-18 06:30:00,0.69226,0.69226,0.6921,0.69215,665900004.0
2006-04-18 06:35:00,0.69217,0.69232,0.69217,0.69226,526599995.0
2006-04-18 06:40:00,0.69229,0.69229,0.6921,0.6921,548400000.0
2006-04-18 06:45:00,0.6922,0.69223,0.69214,0.6922,610600002.0
2006-04-18 06:50:00,0.69217,0.69228,0.69207,0.69222,565899997.0
2006-04-18 06:55:00,0.69223,0.69235,0.69209,0.69235,485999999.0
2006-04-18 07:00:00,0.69229,0.69232,0.69214,0.69217,605699998.0
2006-04-18 07:05:00,0.69219,0.69223,0.69212,0.69215,281200006.0
2006-04-18 07:10:00,0.69212,0.69217,0.69208,0.69212,519400003.0
2006-04-18 07:15:00,0.69214,0.69233,0.69209,0.69228,684200004.0
2006-04-18 07:20:00,0.6923,0.69235,0.69223,0.69224,423299995.0
2006-04-18 07:25:00,0.69216,0.69227,0.69213,0.6922,339400000.0
2006-04-18 07:30:00,0.69223,0.69225,0.6921,0.6922,609100000.0
2006-04-18 07:35:00,0.6922,0.6922,0.6921,0.69213,568499999.0
2006-04-18 07:40:00,0.69215,0.69228,0.69213,0.69223,478799993.0
2006-04-18 07:45:00,0.69221,0.69227,0.69215,0.69218,586799997.0
2006-04-18 07:50:00,0.69218,0.69218,0.69202,0.69202,506800002.0
2006-04-18 07:55:00,0.69203,0.6921,0.69179,0.69187,677599997.0
2006-04-18 08:00:00,0.6918,0.69198,0.69175,0.69179,689000000.0
2006-04-18 08:05:00,0.69183,0.69202,0.6918,0.69201,624499998.0
2006-04-18 08:10:00,0.69205,0.69207,0.69185,0.69205,740999998.0
2006-04-18 08:15:00,0.69202,0.69211,0.69194,0.69197,577600001.0
2006-04-18 08:20:00,0.69193,0.69201,0.69182,0.69197,733599998.0
2006-04-18 08:25:00,0.69192,0.69203,0.69182,0.69203,836300005.0
2006-04-18 08:30:00,0.69202,0.69206,0.69178,0.69185,738099998.0
2006-04-18 08:35:00,0.69187,0.69216,0.69187,0.69215,689500002.0
2006-04-18 08:40:00,0.69204,0.69209,0.69157,0.69168,774399996.0
2006-04-18 08:45:00,0.69162,0.69166,0.69145,0.6915,829099988.0
2006-04-18 08:50:00,0.69151,0.69152,0.6911,0.69117,1001599998.0
2006-04-18 08:55:00,0.69117,0.69125,0.69078,0.69082,765700008.0
2006-04-18 09:00:00,0.69079,0.69082,0.69043,0.69047,572000006.0
2006-04-18 09:05:00,0.69052,0.69082,0.69049,0.69077,940000004.0
2006-04-18 09:10:00,0.6908,0.69097,0.69075,0.69087,752700006.0
2006-04-18 09:15:00,0.6908,0.69093,0.69072,0.69081,691200003.0
2006-04-18 09:20:00,0.6908,0.69126,0.6908,0.69118,687999999.0
2006-04-18 09:25:00,0.69118,0.69127,0.69104,0.69113,572799997.0
2006-04-18 09:30:00,0.69115,0.6912,0.69096,0.69096,625199996.0
2006-04-18 09:35:00,0.69093,0.69105,0.69081,0.69081,677599997.0
2006-04-18 09:40:00,0.6908,0.69091,0.69062,0.69063,1028200009.0
2006-04-18 09:45:00,0.69062,0.69083,0.69062,0.69069,833899993.0
2006-04-18 09:50:00,0.69074,0.6908,0.69059,0.69078,590500000.0
2006-04-18 09:55:00,0.69077,0.69096,0.6907,0.69073,659100005.0
2006-04-18 10:00:00,0.69077,0.69111,0.69077,0.69107,508000004.0
2006-04-18 10:05:00,0.69109,0.69118,0.69094,0.69117,666599996.0
2006-04-18 10:10:00,0.69117,0.69121,0.69093,0.69111,749400001.0
2006-04-18 10:15:00,0.69119,0.69126,0.69111,0.6912,859799996.0
2006-04-18 10:20:00,0.69121,0.69129,0.6911,0.69123,630200001.0
2006-04-18 10:25:00,0.69122,0.69133,0.69117,0.69119,869099998.0
2006-04-18 10:30:00,0.69119,0.69141,0.69117,0.69141,554700004.0
2006-04-18 10:35:00,0.69143,0.69168,0.6913,0.69149,858400001.0
2006-04-18 10:40:00,0.69152,0.69168,0.69147,0.69168,909999999.0
2006-04-18 10:45:00,0.69169,0.692,0.69164,0.69196,904200005.0
2006-04-18 10:50:00,0.69188,0.69204,0.69174,0.69186,756599999.0
2006-04-18 10:55:00,0.69188,0.69209,0.69188,0.69197,993399996.0
2006-04-18 11:00:00,0.69193,0.69197,0.69172,0.69183,791100001.0
2006-04-18 11:05:00,0.69185,0.69213,0.69183,0.69205,597399996.0
2006-04-18 11:10:00,0.69206,0.69232,0.69192,0.69197,683800002.0
2006-04-18 11:15:00,0.69204,0.69223,0.69197,0.69212,841800008.0
2006-04-18 11:20:00,0.69207,0.69207,0.6918,0.69185,847400004.0
2006-04-18 11:25:00,0.69184,0.69216,0.69184,0.69212,712200004.0
2006-04-18 11:30:00,0.69217,0.69217,0.6919,0.69207,793699999.0
2006-04-18 11:35:00,0.69213,0.69234,0.69198,0.69223,703899995.0
2006-04-18 11:40:00,0.69227,0.69227,0.69205,0.69217,518999995.0
2006-04-18 11:45:00,0.69218,0.69223,0.69199,0.69202,806499987.0
2006-04-18 11:50:00,0.69194,0.69209,0.6919,0.692,717500001.0
2006-04-18 11:55:00,0.69207,0.69215,0.69198,0.69204,834200003.0
2006-04-18 12:00:00,0.69195,0.69204,0.69159,0.69162,822899995.0
2006-04-18 12:05:00,0.69159,0.69199,0.69145,0.6919,830900002.0
2006-04-18 12:10:00,0.69193,0.69201,0.69183,0.69192,816499997.0
2006-04-18 12:15:00,0.69185,0.69185,0.69142,0.69167,798399989.0
2006-04-18 12:20:00,0.69163,0.69173,0.69158,0.69173,622199994.0
2006-04-18 12:25:00,0.69173,0.69176,0.69161,0.69176,670600002.0
2006-04-18 12:30:00,0.69175,0.69188,0.69174,0.69179,451600003.0
2006-04-18 12:35:00,0.69185,0.69195,0.69177,0.6918,587099995.0
2006-04-18 12:40:00,0.69171,0.69188,0.69168,0.69179,893599997.0
2006-04-18 12:45:00,0.69179,0.69187,0.69166,0.69166,517100005.0
2006-04-18 12:50:00,0.6917,0.69178,0.69165,0.69168,825500008.0
2006-04-18 12:55:00,0.69166,0.69171,0.69154,0.69157,716900000.0
2006-04-18 13:00:00,0.69165,0.69176,0.69163,0.69165,662200000.0
2006-04-18 13:05:00,0.69165,0.69184,0.69162,0.69183,473700006.0
2006-04-18 13:10:00,0.69177,0.69186,0.69174,0.69176,512200002.0
2006-04-18 13:15:00,0.6917,0.69176,0.6916,0.69165,783700002.0
2006-04-18 13:20:00,0.6916,0.69162,0.6915,0.69162,561800007.0
2006-04-18 13:25:00,0.69161,0.69163,0.6915,0.69158,758900001.0
2006-04-18 13:30:00,0.69158,0.69158,0.69147,0.69152,624400002.0
2006-04-18 13:35:00,0.69151,0.69168,0.69146,0.69162,710400005.0
2006-04-18 13:40:00,0.6917,0.69175,0.6916,0.69173,675799998.0
2006-04-18 13:45:00,0.69173,0.69176,0.69154,0.69172,605699994.0
2006-04-18 13:50:00,0.6917,0.69187,0.69166,0.69172,759199993.0
2006-04-18 13:55:00,0.69171,0.69183,0.69166,0.69181,537000003.0
2006-04-18 14:00:00,0.69177,0.6918,0.69162,0.69166,623500005.0
2006-04-18 14:05:00,0.69161,0.6917,0.69148,0.69149,852800007.0
2006-04-18 14:10:00,0.6915,0.6915,0.69132,0.69139,578400005.0
2006-04-18 14:15:00,0.6914,0.69153,0.69134,0.69145,672399997.0
2006-04-18 14:20:00,0.69148,0.69149,0.69123,0.69123,811799993.0
2006-04-18 14:25:00,0.69124,0.69128,0.69113,0.69115,763199999.0
2006-04-18 14:30:00,0.69127,0.69218,0.69127,0.69212,615799993.0
2006-04-18 14:35:00,0.69198,0.69198,0.69146,0.69147,885699994.0
2006-04-18 14:40:00,0.69136,0.69136,0.69101,0.69116,805099994.0
2006-04-18 14:45:00,0.69122,0.69127,0.69112,0.69115,782199994.0
2006-04-18 14:50:00,0.6912,0.69163,0.69116,0.69158,786700004.0
2006-04-18 14:55:00,0.69162,0.69163,0.69137,0.69142,698699995.0
2006-04-18 15:00:00,0.69143,0.69157,0.6914,0.69153,677799997.0
2006-04-18 15:05:00,0.69157,0.69162,0.6913,0.6913,677700002.0
2006-04-18 15:10:00,0.69128,0.69139,0.69116,0.69129,642900009.0
2006-04-18 15:15:00,0.69122,0.69148,0.69115,0.69142,972199999.0
2006-04-18 15:20:00,0.69146,0.69166,0.6914,0.6916,810100006.0
2006-04-18 15:25:00,0.69155,0.69158,0.69124,0.69127,679700009.0
2006-04-18 15:30:00,0.69133,0.69166,0.69127,0.69151,624500010.0
2006-04-18 15:35:00,0.69153,0.69164,0.69134,0.69134,860600001.0
2006-04-18 15:40:00,0.69137,0.69146,0.69115,0.69137,697700001.0
2006-04-18 15:45:00,0.69137,0.69141,0.69112,0.6913,871000014.0
2006-04-18 15:50:00,0.69128,0.69128,0.69116,0.69119,595400007.0
2006-04-18 15:55:00,0.69118,0.69129,0.69107,0.6911,774300004.0
2006-04-18 16:00:00,0.69124,0.69145,0.69109,0.69128,837699988.0
2006-04-18 16:05:00,0.69125,0.69143,0.69116,0.69135,1048699997.0
2006-04-18 16:10:00,0.69135,0.69138,0.69112,0.69112,741600003.0
2006-04-18 16:15:00,0.69111,0.6915,0.6911,0.6915,848300013.0
2006-04-18 16:20:00,0.69145,0.69145,0.69117,0.69132,557200010.0
2006-04-18 16:25:00,0.69133,0.69145,0.69132,0.69143,440299999.0
2006-04-18 16:30:00,0.69139,0.69139,0.69101,0.69108,595699993.0
2006-04-18 16:35:00,0.69109,0.69134,0.69108,0.69128,473599996.0
2006-04-18 16:40:00,0.69124,0.69127,0.69108,0.69122,647300001.0
2006-04-18 16:45:00,0.6912,0.69125,0.69099,0.691,803900002.0
2006-04-18 16:50:00,0.69105,0.69122,0.69085,0.69098,679199991.0
2006-04-18 16:55:00,0.69095,0.69103,0.69076,0.69076,767299998.0
2006-04-18 17:00:00,0.69077,0.69089,0.69068,0.69082,771199992.0
2006-04-18 17:05:00,0.69082,0.69102,0.69082,0.69096,801900003.0
2006-04-18 17:10:00,0.69101,0.69104,0.69066,0.69067,805800000.0
2006-04-18 17:15:00,0.69066,0.69081,0.69046,0.69067,897400007.0
2006-04-18 17:20:00,0.69071,0.69088,0.69068,0.69076,778900004.0
2006-04-18 17:25:00,0.69076,0.69102,0.69073,0.69089,541799997.0
2006-04-18 17:30:00,0.69092,0.69101,0.69072,0.69076,721899995.0
2006-04-18 17:35:00,0.69082,0.69093,0.69078,0.69086,821399999.0
2006-04-18 17:40:00,0.69076,0.69099,0.69075,0.69097,766200005.0
2006-04-18 17:45:00,0.69098,0.69108,0.69091,0.69095,717700002.0
2006-04-18 17:50:00,0.69088,0.69099,0.69084,0.6909,647499999.0
2006-04-18 17:55:00,0.69087,0.69103,0.69087,0.69092,649100005.0
2006-04-18 18:00:00,0.69093,0.69097,0.69061,0.69089,5837700020.0
2006-04-18 18:05:00,0.69088,0.69112,0.6908,0.69095,7550999998.0
2006-04-18 18:10:00,0.69097,0.69121,0.6909,0.6911,5617900000.0
2006-04-18 18:15:00,0.69114,0.6912,0.69097,0.69098,5213600012.0
2006-04-18 18:20:00,0.69099,0.69124,0.69099,0.6912,4845499984.0
2006-04-18 18:25:00,0.69117,0.69124,0.69104,0.6911,3623300005.0
2006-04-18 18:30:00,0.69111,0.69119,0.69101,0.6911,3590700017.0
2006-04-18 18:35:00,0.69114,0.69115,0.69103,0.69113,2075400007.0
2006-04-18 18:40:00,0.69117,0.6913,0.69114,0.69118,2651100000.0
2006-04-18 18:45:00,0.6912,0.69138,0.6912,0.69138,1414699995.0
2006-04-18 18:50:00,0.69138,0.69138,0.69116,0.6912,1769500010.0
2006-04-18 18:55:00,0.69118,0.69131,0.69116,0.69121,2986499995.0
2006-04-18 19:00:00,0.69123,0.69136,0.69123,0.69134,2414199999.0
2006-04-18 19:05:00,0.69132,0.69137,0.69121,0.6913,2983999995.0
2006-04-18 19:10:00,0.69128,0.69134,0.69119,0.69128,1493799994.0
2006-04-18 19:15:00,0.69125,0.6913,0.69109,0.69117,2109300003.0
2006-04-18 19:20:00,0.69115,0.69131,0.69115,0.69126,1304200003.0
2006-04-18 19:25:00,0.69123,0.69131,0.69111,0.69119,2529800011.0
2006-04-18 19:30:00,0.69117,0.69119,0.69105,0.69112,2235000008.0
2006-04-18 19:35:00,0.6911,0.69113,0.69095,0.69095,2528299999.0
2006-04-18 19:40:00,0.69097,0.69105,0.69097,0.69102,1768900001.0
2006-04-18 19:45:00,0.69107,0.6912,0.691,0.69119,960900007.0
2006-04-18 19:50:00,0.6912,0.69126,0.69115,0.69126,1235099997.0
2006-04-18 19:55:00,0.69126,0.69126,0.69097,0.69097,1848000003.0
2006-04-18 20:00:00,0.69113,0.6919,0.69103,0.69183,1128200003.0
2006-04-18 20:05:00,0.69185,0.69185,0.69111,0.6914,1336700004.0
2006-04-18 20:10:00,0.69141,0.69158,0.69139,0.6914,2277699994.0
2006-04-18 20:15:00,0.69139,0.69158,0.69121,0.69157,1963200006.0
2006-04-18 20:20:00,0.69163,0.69172,0.69149,0.69157,1409899998.0
2006-04-18 20:25:00,0.69158,0.69176,0.69147,0.69152,2799499988.0
2006-04-18 20:30:00,0.69154,0.69173,0.69146,0.69153,4874300012.0
2006-04-18 20:35:00,0.69156,0.69161,0.69143,0.69147,2745800006.0
2006-04-18 20:40:00,0.69146,0.69151,0.69125,0.69143,2397100004.0
2006-04-18 20:45:00,0.69142,0.69155,0.69132,0.6914,2556799989.0
2006-04-18 20:50:00,0.6914,0.69154,0.69134,0.69142,4046299977.0
2006-04-18 20:55:00,0.69142,0.69163,0.69139,0.69152,4715900001.0
2006-04-18 21:00:00,0.69158,0.69164,0.69134,0.69134,4623300007.0
2006-04-18 21:05:00,0.69131,0.69149,0.69126,0.6914,1789900001.0
2006-04-18 21:10:00,0.69143,0.69157,0.69143,0.69149,1420300003.0
2006-04-18 21:15:00,0.69148,0.69168,0.69145,0.6916,1558099991.0
2006-04-18 21:20:00,0.69165,0.69165,0.69144,0.69145,2484200005.0
2006-04-18 21:25:00,0.69145,0.69165,0.6914,0.69162,1082999993.0
2006-04-18 21:30:00,0.69161,0.69168,0.69154,0.69158,1968600006.0
2006-04-18 21:35:00,0.6916,0.69169,0.69153,0.69167,989499999.0
2006-04-18 21:40:00,0.69162,0.69172,0.69158,0.69167,1403799996.0
2006-04-18 21:45:00,0.69166,0.6917,0.6916,0.69166,1120099988.0
2006-04-18 21:50:00,0.69161,0.6917,0.69159,0.6917,1085299995.0
2006-04-18 21:55:00,0.69171,0.69173,0.69161,0.6917,1290700001.0
2006-04-18 22:00:00,0.69168,0.69172,0.6916,0.69164,1769399998.0
2006-04-18 22:05:00,0.6916,0.6917,0.69159,0.6917,1038699999.0
2006-04-18 22:10:00,0.69168,0.6918,0.69167,0.6918,1205500007.0
2006-04-18 22:15:00,0.69178,0.69179,0.69168,0.69172,1875799991.0
2006-04-18 22:20:00,0.69173,0.69174,0.69162,0.69167,1391899996.0
2006-04-18 22:25:00,0.69165,0.69179,0.69165,0.6917,1074200005.0
2006-04-18 22:30:00,0.69177,0.69186,0.69165,0.69165,1022000005.0
2006-04-18 22:35:00,0.69165,0.6918,0.6916,0.69177,1142000006.0
2006-04-18 22:40:00,0.69175,0.69185,0.69169,0.69173,1118600000.0
2006-04-18 22:45:00,0.69176,0.69192,0.69176,0.69188,934699994.0
2006-04-18 22:50:00,0.69211,0.69282,0.692,0.69226,563300001.0
2006-04-18 22:55:00,0.69227,0.69236,0.69209,0.69213,1398500009.0
2006-04-18 23:00:00,0.692,0.69281,0.692,0.69275,768400001.0
2006-04-18 23:05:00,0.69256,0.69285,0.69235,0.69264,901099999.0
2006-04-18 23:10:00,0.69258,0.69292,0.69246,0.69269,1133700000.0
2006-04-18 23:15:00,0.69285,0.69301,0.69252,0.69283,871300003.0
2006-04-18 23:20:00,0.69288,0.69294,0.69259,0.69276,908599999.0
2006-04-18 23:25:00,0.69263,0.69332,0.69256,0.69283,830900005.0
2006-04-18 23:30:00,0.69271,0.69307,0.69245,0.69264,924199991.0
2006-04-18 23:35:00,0.69225,0.69231,0.692,0.6923,513599996.0
2006-04-18 23:40:00,0.69232,0.69249,0.6923,0.69249,626400009.0
2006-04-18 23:45:00,0.69252,0.69267,0.6925,0.69267,586899999.0
2006-04-18 23:50:00,0.69271,0.69275,0.69264,0.69265,481499999.0
2006-04-18 23:55:00,0.69269,0.69272,0.69232,0.69266,593500001.0
2006-04-19 00:00:00,0.69267,0.69272,0.69263,0.6927,576399995.0
2006-04-19 00:05:00,0.69267,0.69273,0.69251,0.69262,582099997.0
2006-04-19 00:10:00,0.69267,0.69269,0.69253,0.69257,698700002.0
2006-04-19 00:15:00,0.69261,0.69273,0.69254,0.69267,622799996.0
2006-04-19 00:20:00,0.69267,0.69274,0.69258,0.69261,670600001.0
2006-04-19 00:25:00,0.6926,0.69261,0.69245,0.69253,764899994.0
2006-04-19 00:30:00,0.69266,0.69283,0.69254,0.69276,677899998.0
2006-04-19 00:35:00,0.69273,0.69293,0.69265,0.69277,658200002.0
2006-04-19 00:40:00,0.69287,0.6931,0.69277,0.693,713700003.0
2006-04-19 00:45:00,0.69296,0.6931,0.69284,0.69305,723800001.0
2006-04-19 00:50:00,0.69308,0.69318,0.69301,0.69307,544300001.0
2006-04-19 00:55:00,0.6931,0.6931,0.69292,0.69292,678599996.0
2006-04-19 01:00:00,0.69296,0.693,0.69286,0.69292,635499997.0
2006-04-19 01:05:00,0.69287,0.69308,0.69284,0.69298,517600002.0
2006-04-19 01:10:00,0.693,0.693,0.6928,0.69283,679199997.0
2006-04-19 01:15:00,0.69279,0.69304,0.69278,0.69304,371899998.0
2006-04-19 01:20:00,0.69305,0.69307,0.69287,0.69291,458400001.0
2006-04-19 01:25:00,0.6929,0.69298,0.69289,0.69296,325700001.0
2006-04-19 01:30:00,0.69289,0.69289,0.69254,0.69259,787400011.0
2006-04-19 01:35:00,0.69257,0.69275,0.69257,0.69274,857699993.0
2006-04-19 01:40:00,0.69271,0.6929,0.69271,0.69287,758100006.0
2006-04-19 01:45:00,0.69292,0.69305,0.6929,0.69303,631599997.0
2006-04-19 01:50:00,0.69306,0.6932,0.69299,0.69312,832299994.0
2006-04-19 01:55:00,0.69309,0.69309,0.69297,0.69305,756300006.0
2006-04-19 02:00:00,0.69302,0.6932,0.69292,0.69297,751600003.0
2006-04-19 02:05:00,0.69302,0.69311,0.69288,0.693,762300000.0
2006-04-19 02:10:00,0.693,0.69305,0.69292,0.69302,464799998.0
2006-04-19 02:15:00,0.69302,0.69308,0.69284,0.69286,640000001.0
2006-04-19 02:20:00,0.69284,0.69296,0.69284,0.6929,849400004.0
2006-04-19 02:25:00,0.69291,0.69291,0.69272,0.69283,683199999.0
2006-04-19 02:30:00,0.69282,0.69288,0.69272,0.69286,420699999.0
2006-04-19 02:35:00,0.69283,0.69302,0.6928,0.693,750299995.0
2006-04-19 02:40:00,0.693,0.69309,0.69291,0.69295,450799999.0
2006-04-19 02:45:00,0.69294,0.69305,0.69289,0.6929,433299997.0
2006-04-19 02:50:00,0.69285,0.69293,0.69279,0.69284,781200005.0
2006-04-19 02:55:00,0.69287,0.69309,0.69283,0.69303,575100000.0
2006-04-19 03:00:00,0.69305,0.6932,0.69297,0.69297,1005499990.0
2006-04-19 03:05:00,0.69301,0.69319,0.69301,0.69312,689900002.0
2006-04-19 03:10:00,0.69317,0.6932,0.6931,0.69312,620600002.0
2006-04-19 03:15:00,0.69312,0.69316,0.69293,0.69295,787100006.0
2006-04-19 03:20:00,0.69295,0.69302,0.69284,0.69296,522499997.0
2006-04-19 03:25:00,0.69303,0.69324,0.69297,0.6932,555300006.0
2006-04-19 03:30:00,0.69316,0.69324,0.6931,0.69318,553800001.0
2006-04-19 03:35:00,0.69313,0.69313,0.69282,0.6929,661400002.0
2006-04-19 03:40:00,0.69289,0.69306,0.6928,0.69282,503200005.0
2006-04-19 03:45:00,0.69283,0.69296,0.6928,0.69288,415900003.0
2006-04-19 03:50:00,0.69287,0.69304,0.69287,0.69298,521200005.0
2006-04-19 03:55:00,0.69298,0.69306,0.69293,0.69294,552799999.0
2006-04-19 04:00:00,0.69302,0.69302,0.69285,0.69285,809500005.0
2006-04-19 04:05:00,0.69289,0.69297,0.6928,0.69288,355900002.0
2006-04-19 04:10:00,0.69288,0.69288,0.69275,0.69277,360000001.0
2006-04-19 04:15:00,0.69281,0.69284,0.69262,0.69272,705200001.0
2006-04-19 04:20:00,0.69275,0.69303,0.69275,0.6929,669300003.0
2006-04-19 04:25:00,0.69293,0.693,0.69284,0.69288,388700000.0
2006-04-19 04:30:00,0.69293,0.69306,0.69277,0.69278,552400003.0
2006-04-19 04:35:00,0.69279,0.69285,0.69271,0.69275,645999998.0
2006-04-19 04:40:00,0.69282,0.69289,0.6928,0.69287,687399996.0
2006-04-19 04:45:00,0.69279,0.693,0.69275,0.6929,656400002.0
2006-04-19 04:50:00,0.6929,0.69299,0.69285,0.69287,563799994.0
2006-04-19 04:55:00,0.69284,0.69294,0.69282,0.69287,747999989.0
2006-04-19 05:00:00,0.69287,0.69305,0.69287,0.69293,392899998.0
2006-04-19 05:05:00,0.693,0.69301,0.6928,0.69288,406700003.0
2006-04-19 05:10:00,0.69284,0.69292,0.6927,0.69272,571199994.0
2006-04-19 05:15:00,0.69276,0.69279,0.6927,0.69275,547800001.0
2006-04-19 05:20:00,0.69274,0.69284,0.69267,0.69278,549699999.0
2006-04-19 05:25:00,0.69282,0.6929,0.69278,0.69283,869100009.0
2006-04-19 05:30:00,0.69286,0.69292,0.69274,0.69285,929099997.0
2006-04-19 05:35:00,0.69285,0.69287,0.69275,0.69285,358599996.0
2006-04-19 05:40:00,0.69291,0.69295,0.69284,0.69295,506399996.0
2006-04-19 05:45:00,0.69291,0.69295,0.69283,0.69285,631100002.0
2006-04-19 05:50:00,0.6929,0.69298,0.69278,0.69295,844600014.0
2006-04-19 05:55:00,0.69295,0.69309,0.69292,0.69304,705999990.0
2006-04-19 06:00:00,0.69303,0.69314,0.69303,0.69307,418200002.0
2006-04-19 06:05:00,0.69307,0.69313,0.69299,0.69305,514199998.0
2006-04-19 06:10:00,0.69302,0.69302,0.6929,0.69295,609899993.0
2006-04-19 06:15:00,0.69292,0.69298,0.69285,0.69292,685500000.0
2006-04-19 06:20:00,0.69291,0.69299,0.69281,0.69282,599200005.0
2006-04-19 06:25:00,0.69283,0.69294,0.69283,0.69294,615799998.0
2006-04-19 06:30:00,0.69293,0.69302,0.69281,0.69291,742400001.0
2006-04-19 06:35:00,0.6929,0.69302,0.69287,0.69294,478300003.0
2006-04-19 06:40:00,0.69297,0.69305,0.6929,0.6929,708500004.0
2006-04-19 06:45:00,0.69297,0.69298,0.69287,0.69296,621699997.0
2006-04-19 06:50:00,0.69297,0.69313,0.69297,0.69308,500599999.0
2006-04-19 06:55:00,0.6931,0.69319,0.69305,0.69317,563499997.0
2006-04-19 07:00:00,0.6931,0.69318,0.69307,0.69313,326600005.0
2006-04-19 07:05:00,0.69307,0.69317,0.69304,0.69312,427000004.0
2006-04-19 07:10:00,0.69309,0.69318,0.693,0.69302,769499994.0
2006-04-19 07:15:00,0.69309,0.69322,0.69305,0.69313,547100001.0
2006-04-19 07:20:00,0.6931,0.6932,0.69305,0.6931,365600003.0
2006-04-19 07:25:00,0.69308,0.69322,0.69305,0.69317,723700007.0
2006-04-19 07:30:00,0.69315,0.69329,0.69313,0.69325,552400005.0
2006-04-19 07:35:00,0.69323,0.69336,0.6932,0.69322,927899992.0
2006-04-19 07:40:00,0.69321,0.69324,0.6929,0.693,938199999.0
2006-04-19 07:45:00,0.69293,0.69309,0.69288,0.693,777300005.0
2006-04-19 07:50:00,0.69301,0.69312,0.69291,0.69295,530199994.0
2006-04-19 07:55:00,0.69297,0.69325,0.69295,0.6932,686900006.0
2006-04-19 08:00:00,0.69318,0.69328,0.69306,0.69318,915100002.0
2006-04-19 08:05:00,0.69317,0.69322,0.69306,0.69306,452299992.0
2006-04-19 08:10:00,0.69303,0.69309,0.69296,0.69302,569800003.0
2006-04-19 08:15:00,0.69302,0.69311,0.69286,0.69286,651400001.0
2006-04-19 08:20:00,0.69276,0.69288,0.6927,0.69283,780900002.0
2006-04-19 08:25:00,0.69279,0.69311,0.69279,0.69305,664100001.0
2006-04-19 08:30:00,0.69312,0.69324,0.69284,0.69295,718599995.0
2006-04-19 08:35:00,0.69296,0.69297,0.69268,0.69283,571899995.0
2006-04-19 08:40:00,0.69276,0.69288,0.69273,0.69286,672300002.0
2006-04-19 08:45:00,0.69286,0.69307,0.69271,0.69302,530200003.0
2006-04-19 08:50:00,0.69294,0.69309,0.69288,0.69288,721300001.0
2006-04-19 08:55:00,0.69289,0.69311,0.69285,0.693,479200007.0
2006-04-19 09:00:00,0.693,0.69306,0.69285,0.69288,653599999.0
2006-04-19 09:05:00,0.69294,0.69302,0.69283,0.69287,710500005.0
2006-04-19 09:10:00,0.6929,0.69292,0.69278,0.69285,827500003.0
2006-04-19 09:15:00,0.69291,0.69325,0.69288,0.69312,461799999.0
2006-04-19 09:20:00,0.69312,0.69326,0.69301,0.69321,765499997.0
2006-04-19 09:25:00,0.69318,0.69325,0.69289,0.69289,743599995.0
2006-04-19 09:30:00,0.69293,0.69295,0.6927,0.69275,671500001.0
2006-04-19 09:35:00,0.69275,0.69281,0.69259,0.69275,881699997.0
2006-04-19 09:40:00,0.69277,0.69277,0.69237,0.69255,848600001.0
2006-04-19 09:45:00,0.69252,0.69277,0.69248,0.69273,807600003.0
2006-04-19 09:50:00,0.69277,0.69279,0.69263,0.69273,549299995.0
2006-04-19 09:55:00,0.69268,0.69275,0.6926,0.69267,749500002.0
2006-04-19 10:00:00,0.69263,0.69288,0.6926,0.69288,768499991.0
2006-04-19 10:05:00,0.69287,0.69288,0.69261,0.69271,686599991.0
2006-04-19 10:10:00,0.69273,0.69274,0.69247,0.69247,665600000.0
2006-04-19 10:15:00,0.69252,0.69252,0.69228,0.69248,720099999.0
2006-04-19 10:20:00,0.69251,0.69256,0.69234,0.69239,756800014.0
2006-04-19 10:25:00,0.69241,0.69263,0.69235,0.69261,733200006.0
2006-04-19 10:30:00,0.69263,0.69264,0.69233,0.69243,465400007.0
2006-04-19 10:35:00,0.69247,0.69257,0.69239,0.69254,774900002.0
2006-04-19 10:40:00,0.69255,0.69259,0.69236,0.69239,768599999.0
2006-04-19 10:45:00,0.69238,0.69238,0.69216,0.69227,1083800012.0
2006-04-19 10:50:00,0.69223,0.69223,0.69201,0.69203,746700007.0
2006-04-19 10:55:00,0.69205,0.69209,0.69194,0.69204,646399995.0
2006-04-19 11:00:00,0.6921,0.69226,0.69203,0.69226,478799999.0
2006-04-19 11:05:00,0.69219,0.69241,0.69199,0.69236,526799995.0
2006-04-19 11:10:00,0.69233,0.69235,0.69189,0.6921,649999992.0
2006-04-19 11:15:00,0.69215,0.69226,0.69193,0.69202,1047699994.0
2006-04-19 11:20:00,0.69199,0.69206,0.69188,0.69194,588999998.0
2006-04-19 11:25:00,0.69191,0.69195,0.69181,0.69186,654299992.0
2006-04-19 11:30:00,0.69192,0.69205,0.69181,0.69183,760100006.0
2006-04-19 11:35:00,0.69178,0.69183,0.69149,0.69156,890300004.0
2006-04-19 11:40:00,0.69151,0.69176,0.69136,0.69175,792299989.0
2006-04-19 11:45:00,0.69171,0.69177,0.69158,0.69168,969999993.0
2006-04-19 11:50:00,0.69161,0.69174,0.69159,0.69165,799899998.0
2006-04-19 11:55:00,0.69172,0.69184,0.69154,0.69163,732999999.0
2006-04-19 12:00:00,0.69155,0.6917,0.69115,0.69122,776900009.0
2006-04-19 12:05:00,0.69123,0.69129,0.69105,0.69112,973599989.0
2006-04-19 12:10:00,0.6911,0.69121,0.69098,0.6912,536399998.0
2006-04-19 12:15:00,0.69116,0.69122,0.69107,0.69113,447300000.0
2006-04-19 12:20:00,0.69119,0.69125,0.69114,0.69125,684299998.0
2006-04-19 12:25:00,0.69127,0.69148,0.69127,0.69148,873099999.0
2006-04-19 12:30:00,0.69149,0.69168,0.69147,0.69159,831799999.0
2006-04-19 12:35:00,0.69157,0.69164,0.69153,0.69163,688600005.0
2006-04-19 12:40:00,0.69155,0.69157,0.69137,0.69153,1021299998.0
2006-04-19 12:45:00,0.69154,0.69161,0.69141,0.69146,617900006.0
2006-04-19 12:50:00,0.69149,0.69165,0.69145,0.69147,878800013.0
2006-04-19 12:55:00,0.69146,0.69147,0.69127,0.69143,783099996.0
2006-04-19 13:00:00,0.69146,0.69149,0.69136,0.69145,690999996.0
2006-04-19 13:05:00,0.69146,0.69152,0.69135,0.69152,715199996.0
2006-04-19 13:10:00,0.69152,0.69161,0.69135,0.69138,720399991.0
2006-04-19 13:15:00,0.69133,0.69148,0.69132,0.69142,627899999.0
2006-04-19 13:20:00,0.69141,0.69148,0.69126,0.69136,475000004.0
2006-04-19 13:25:00,0.6913,0.69141,0.69118,0.69139,652399999.0
2006-04-19 13:30:00,0.69135,0.69137,0.69118,0.69128,731599999.0
2006-04-19 13:35:00,0.69129,0.6915,0.69129,0.69142,685700003.0
2006-04-19 13:40:00,0.6915,0.6915,0.69121,0.69123,737799989.0
2006-04-19 13:45:00,0.69124,0.69127,0.69101,0.69113,814899992.0
2006-04-19 13:50:00,0.69114,0.69139,0.6911,0.69133,669399994.0
2006-04-19 13:55:00,0.69137,0.69137,0.6911,0.69113,782200002.0
2006-04-19 14:00:00,0.69115,0.69134,0.69113,0.69129,628500009.0
2006-04-19 14:05:00,0.69124,0.69139,0.69103,0.69117,969000004.0
2006-04-19 14:10:00,0.69115,0.69124,0.69106,0.69121,607699999.0
2006-04-19 14:15:00,0.69124,0.69148,0.69123,0.69142,777399996.0
2006-04-19 14:20:00,0.69138,0.69145,0.69114,0.69114,861399999.0
2006-04-19 14:25:00,0.69113,0.69113,0.69096,0.69096,753399999.0
2006-04-19 14:30:00,0.69064,0.69082,0.69032,0.69062,853300005.0
2006-04-19 14:35:00,0.69067,0.69072,0.6904,0.69052,753299998.0
2006-04-19 14:40:00,0.69052,0.69067,0.69048,0.69051,727599994.0
2006-04-19 14:45:00,0.69053,0.69053,0.6902,0.69029,978300002.0
2006-04-19 14:50:00,0.69021,0.69024,0.68995,0.69017,751900004.0
2006-04-19 14:55:00,0.69021,0.69028,0.68974,0.68975,715600009.0
2006-04-19 15:00:00,0.68961,0.68961,0.68926,0.68955,588900002.0
2006-04-19 15:05:00,0.68957,0.6897,0.68942,0.68958,826700001.0
2006-04-19 15:10:00,0.68955,0.68974,0.68955,0.68961,832599994.0
2006-04-19 15:15:00,0.68955,0.68962,0.68929,0.68947,647100000.0
2006-04-19 15:20:00,0.68953,0.68958,0.68926,0.68941,511800005.0
2006-04-19 15:25:00,0.68936,0.68954,0.68926,0.68953,677000005.0
2006-04-19 15:30:00,0.6895,0.68954,0.68915,0.68917,795099996.0
2006-04-19 15:35:00,0.68917,0.68937,0.689,0.68933,733900001.0
2006-04-19 15:40:00,0.68939,0.68943,0.68918,0.68938,683799998.0
2006-04-19 15:45:00,0.68932,0.68951,0.68925,0.68937,603700001.0
2006-04-19 15:50:00,0.68937,0.68964,0.68929,0.68951,823000003.0
2006-04-19 15:55:00,0.68953,0.68962,0.68947,0.68949,965400001.0
2006-04-19 16:00:00,0.6895,0.68957,0.68938,0.68956,768099994.0
2006-04-19 16:05:00,0.68957,0.68985,0.68942,0.68982,694199997.0
2006-04-19 16:10:00,0.68991,0.68992,0.68963,0.68963,792500008.0
2006-04-19 16:15:00,0.68964,0.68972,0.68945,0.68957,424300002.0
2006-04-19 16:20:00,0.68951,0.68951,0.68917,0.68933,580999998.0
2006-04-19 16:25:00,0.68939,0.68948,0.68932,0.68939,701599996.0
2006-04-19 16:30:00,0.68936,0.68942,0.68923,0.68927,877400003.0
2006-04-19 16:35:00,0.68933,0.68949,0.68928,0.68943,532899994.0
2006-04-19 16:40:00,0.68944,0.68961,0.68937,0.68954,801099997.0
2006-04-19 16:45:00,0.68951,0.68971,0.6895,0.6895,936600003.0
2006-04-19 16:50:00,0.68953,0.68953,0.68916,0.68916,651699993.0
2006-04-19 16:55:00,0.68918,0.68935,0.6891,0.6892,834199997.0
2006-04-19 17:00:00,0.6892,0.68964,0.6892,0.68957,830400001.0
2006-04-19 17:05:00,0.68959,0.68975,0.68956,0.68959,699999999.0
2006-04-19 17:10:00,0.68963,0.68964,0.68913,0.68925,790600000.0
2006-04-19 17:15:00,0.68926,0.68935,0.6892,0.68925,741400005.0
2006-04-19 17:20:00,0.68932,0.68934,0.68905,0.68927,862100002.0
2006-04-19 17:25:00,0.68931,0.68933,0.68914,0.68924,925900006.0
2006-04-19 17:30:00,0.68924,0.68931,0.68913,0.68931,650900002.0
2006-04-19 17:35:00,0.68937,0.68957,0.68937,0.68948,618200007.0
2006-04-19 17:40:00,0.6894,0.68956,0.6894,0.68949,622500001.0
2006-04-19 17:45:00,0.68949,0.6897,0.68944,0.68969,921399999.0
2006-04-19 17:50:00,0.68972,0.68977,0.6896,0.68975,737399999.0
2006-04-19 17:55:00,0.68972,0.6899,0.68972,0.68979,565600007.0
2006-04-19 18:00:00,0.68977,0.68985,0.68966,0.68973,5376899994.0
2006-04-19 18:05:00,0.68967,0.68976,0.6895,0.6897,6059499988.0
2006-04-19 18:10:00,0.68977,0.69007,0.68977,0.68994,5221099979.0
2006-04-19 18:15:00,0.68997,0.69024,0.68988,0.69022,5782099994.0
2006-04-19 18:20:00,0.69025,0.69073,0.69015,0.69039,5235500013.0
2006-04-19 18:25:00,0.6904,0.69062,0.69029,0.69058,4523899987.0
2006-04-19 18:30:00,0.6906,0.69068,0.69043,0.69053,3827200008.0
2006-04-19 18:35:00,0.69055,0.69063,0.69038,0.69043,1953999993.0
2006-04-19 18:40:00,0.69047,0.69051,0.69029,0.69033,2440999978.0
2006-04-19 18:45:00,0.69032,0.69044,0.69025,0.69036,1304900012.0
2006-04-19 18:50:00,0.6903,0.69053,0.69025,0.69053,1816299990.0
2006-04-19 18:55:00,0.69052,0.69066,0.6905,0.69065,3105199974.0
2006-04-19 19:00:00,0.69066,0.69081,0.69066,0.6907,2230599992.0
2006-04-19 19:05:00,0.69067,0.6908,0.69057,0.69071,3185399978.0
2006-04-19 19:10:00,0.69073,0.69086,0.69064,0.69068,1513200002.0
2006-04-19 19:15:00,0.69069,0.69092,0.69069,0.69081,1997100001.0
2006-04-19 19:20:00,0.69079,0.69095,0.69077,0.69086,1451599997.0
2006-04-19 19:25:00,0.69086,0.69096,0.69075,0.69084,2421499990.0
2006-04-19 19:30:00,0.69081,0.69085,0.69071,0.6908,2390199995.0
2006-04-19 19:35:00,0.69076,0.69076,0.69045,0.6907,2531899994.0
2006-04-19 19:40:00,0.69067,0.69079,0.69059,0.69072,1860099994.0
2006-04-19 19:45:00,0.69075,0.69078,0.69058,0.69058,1092300005.0
2006-04-19 19:50:00,0.69056,0.6907,0.69055,0.6907,1239099995.0
2006-04-19 19:55:00,0.69075,0.69083,0.69063,0.6908,1628599996.0
2006-04-19 20:00:00,0.69086,0.69091,0.69077,0.69084,978399997.0
2006-04-19 20:05:00,0.69086,0.69107,0.69085,0.69093,1305500000.0
2006-04-19 20:10:00,0.6909,0.691,0.69083,0.69093,2194399996.0
2006-04-19 20:15:00,0.69098,0.69109,0.6909,0.69094,2440600010.0
2006-04-19 20:20:00,0.69096,0.69099,0.69068,0.6907,1467900009.0
2006-04-19 20:25:00,0.6907,0.69081,0.69068,0.69072,2873399993.0
2006-04-19 20:30:00,0.69074,0.69085,0.6907,0.69072,4945000002.0
2006-04-19 20:35:00,0.69075,0.69093,0.69067,0.69084,2264199987.0
2006-04-19 20:40:00,0.69085,0.69094,0.69072,0.69085,2502300000.0
2006-04-19 20:45:00,0.69084,0.69084,0.69064,0.69075,2344900007.0
2006-04-19 20:50:00,0.69076,0.69081,0.69069,0.6908,3846299993.0
2006-04-19 20:55:00,0.6908,0.69095,0.69065,0.69093,5441500016.0
2006-04-19 21:00:00,0.69102,0.69105,0.6909,0.69097,4282300001.0
2006-04-19 21:05:00,0.69095,0.69104,0.69092,0.69097,1953700000.0
2006-04-19 21:10:00,0.69095,0.69101,0.69079,0.69081,1483399989.0
2006-04-19 21:15:00,0.69081,0.69101,0.69081,0.69085,1559400001.0
2006-04-19 21:20:00,0.69086,0.69098,0.69075,0.69087,2773599994.0
2006-04-19 21:25:00,0.69088,0.691,0.69082,0.69098,805399999.0
2006-04-19 21:30:00,0.69093,0.69103,0.69087,0.69087,2003700005.0
2006-04-19 21:35:00,0.6909,0.69107,0.69085,0.69104,900400000.0
2006-04-19 21:40:00,0.69097,0.69109,0.69094,0.69103,1180899992.0
2006-04-19 21:45:00,0.69104,0.69115,0.69097,0.69109,923900003.0
2006-04-19 21:50:00,0.6911,0.69115,0.69105,0.6911,869000016.0
2006-04-19 21:55:00,0.69108,0.69113,0.69095,0.69102,1618599999.0
2006-04-19 22:00:00,0.691,0.69107,0.69082,0.69088,1586199996.0
2006-04-19 22:05:00,0.69086,0.691,0.69085,0.6909,949400001.0
2006-04-19 22:10:00,0.69087,0.6909,0.69068,0.69071,839200003.0
2006-04-19 22:15:00,0.69071,0.69077,0.69066,0.69068,1442499993.0
2006-04-19 22:20:00,0.69069,0.69073,0.69063,0.6907,1530999998.0
2006-04-19 22:25:00,0.6907,0.69076,0.69065,0.69066,1211999996.0
2006-04-19 22:30:00,0.69068,0.69073,0.69065,0.6907,964799998.0
2006-04-19 22:35:00,0.6907,0.6908,0.69067,0.69076,1056400004.0
2006-04-19 22:40:00,0.69075,0.6908,0.69064,0.6907,1458500006.0
2006-04-19 22:45:00,0.69074,0.69078,0.69046,0.69048,978700001.0
2006-04-19 22:50:00,0.69054,0.69058,0.69047,0.6905,659999998.0
2006-04-19 22:55:00,0.69044,0.69055,0.69037,0.69037,1085299990.0
2006-04-19 23:00:00,0.69025,0.69087,0.69025,0.69071,969599997.0
2006-04-19 23:05:00,0.69073,0.69073,0.69031,0.69048,950600003.0
2006-04-19 23:10:00,0.6905,0.69066,0.69029,0.69054,832100004.0
2006-04-19 23:15:00,0.69038,0.69066,0.69033,0.6905,694400000.0
2006-04-19 23:20:00,0.69055,0.69078,0.69029,0.69046,1052399995.0
2006-04-19 23:25:00,0.69048,0.69064,0.69029,0.69047,849399997.0
2006-04-19 23:30:00,0.69058,0.69061,0.69017,0.69053,793199998.0
2006-04-19 23:35:00,0.69049,0.69049,0.68989,0.68994,650699995.0
2006-04-19 23:40:00,0.68995,0.69022,0.6899,0.69022,405299999.0
2006-04-19 23:45:00,0.69033,0.69042,0.6902,0.69031,683799998.0
2006-04-19 23:50:00,0.6903,0.69037,0.69028,0.6903,440599992.0
2006-04-19 23:55:00,0.69035,0.69035,0.69,0.6903,518999991.0
2006-04-20 00:00:00,0.69026,0.69036,0.69019,0.69034,494300002.0
2006-04-20 00:05:00,0.69031,0.69048,0.69028,0.69043,630000002.0
2006-04-20 00:10:00,0.69042,0.69047,0.69022,0.69035,626900001.0
2006-04-20 00:15:00,0.69044,0.69049,0.69037,0.69042,477400001.0
2006-04-20 00:20:00,0.69043,0.69054,0.69043,0.69048,572599996.0
2006-04-20 00:25:00,0.69047,0.69052,0.6904,0.69043,399100000.0
2006-04-20 00:30:00,0.6905,0.69053,0.69045,0.6905,593600000.0
2006-04-20 00:35:00,0.69045,0.69052,0.69045,0.6905,297500005.0
2006-04-20 00:40:00,0.6905,0.69053,0.69041,0.69043,682400008.0
2006-04-20 00:45:00,0.69042,0.6905,0.6903,0.6903,818500001.0
2006-04-20 00:50:00,0.69037,0.69048,0.6903,0.69041,517399993.0
2006-04-20 00:55:00,0.69046,0.6905,0.69038,0.6905,585900008.0
2006-04-20 01:00:00,0.69049,0.69058,0.69047,0.69056,583099999.0
2006-04-20 01:05:00,0.69053,0.69057,0.69047,0.69053,691500003.0
2006-04-20 01:10:00,0.69056,0.69062,0.69051,0.69058,788899997.0
2006-04-20 01:15:00,0.69056,0.69063,0.69048,0.69055,547400006.0
2006-04-20 01:20:00,0.69054,0.69054,0.69032,0.69039,504300000.0
2006-04-20 01:25:00,0.69035,0.69042,0.69031,0.69035,729500006.0
2006-04-20 01:30:00,0.69031,0.69046,0.69029,0.69037,466899999.0
2006-04-20 01:35:00,0.69036,0.69055,0.69031,0.69055,598499996.0
2006-04-20 01:40:00,0.69053,0.69065,0.69053,0.69057,796499993.0
2006-04-20 01:45:00,0.6906,0.69066,0.69055,0.69055,709100000.0
2006-04-20 01:50:00,0.69054,0.69064,0.69048,0.69057,777400001.0
2006-04-20 01:55:00,0.69055,0.69073,0.6905,0.69068,568399998.0
2006-04-20 02:00:00,0.69069,0.69092,0.69065,0.69073,565299991.0
2006-04-20 02:05:00,0.69079,0.69091,0.69071,0.69076,712999997.0
2006-04-20 02:10:00,0.69078,0.6909,0.6907,0.69089,630200002.0
2006-04-20 02:15:00,0.69091,0.69107,0.69065,0.69088,676600006.0
2006-04-20 02:20:00,0.6908,0.6908,0.69055,0.69055,515500002.0
2006-04-20 02:25:00,0.69049,0.69049,0.69024,0.69038,658799995.0
2006-04-20 02:30:00,0.69033,0.69037,0.68999,0.69,836500000.0
2006-04-20 02:35:00,0.69002,0.69018,0.69002,0.69014,676600000.0
2006-04-20 02:40:00,0.69022,0.6904,0.69014,0.69029,714500004.0
2006-04-20 02:45:00,0.69023,0.69025,0.69012,0.69024,564500002.0
2006-04-20 02:50:00,0.69023,0.69045,0.69019,0.69045,810499996.0
2006-04-20 02:55:00,0.69047,0.69047,0.6902,0.69023,651300005.0
2006-04-20 03:00:00,0.69025,0.69031,0.6902,0.6902,736399994.0
2006-04-20 03:05:00,0.69022,0.69026,0.69008,0.6901,564100000.0
2006-04-20 03:10:00,0.69013,0.69033,0.68999,0.69012,654700004.0
2006-04-20 03:15:00,0.69011,0.69013,0.68998,0.69003,618700003.0
2006-04-20 03:20:00,0.68999,0.69022,0.68988,0.69021,683700002.0
2006-04-20 03:25:00,0.69024,0.69028,0.69005,0.69028,909299989.0
2006-04-20 03:30:00,0.69022,0.6903,0.69009,0.69028,582099991.0
2006-04-20 03:35:00,0.69029,0.69038,0.69018,0.69032,874099999.0
2006-04-20 03:40:00,0.6903,0.69037,0.69027,0.6903,714099997.0
2006-04-20 03:45:00,0.6903,0.6904,0.69028,0.69038,488900000.0
2006-04-20 03:50:00,0.69036,0.69044,0.69029,0.69034,491799992.0
2006-04-20 03:55:00,0.69031,0.69046,0.69031,0.69035,505799994.0
2006-04-20 04:00:00,0.69041,0.69047,0.69034,0.69047,695999995.0
2006-04-20 04:05:00,0.69053,0.69068,0.6905,0.69058,637599997.0
2006-04-20 04:10:00,0.6906,0.69064,0.69048,0.69061,463199997.0
2006-04-20 04:15:00,0.69059,0.69065,0.69054,0.69062,590999999.0
2006-04-20 04:20:00,0.69061,0.69063,0.69039,0.69047,540100000.0
2006-04-20 04:25:00,0.69048,0.69058,0.69044,0.69048,432400001.0
2006-04-20 04:30:00,0.69048,0.69052,0.6904,0.69043,553600007.0
2006-04-20 04:35:00,0.69047,0.69051,0.69038,0.69045,692600002.0
2006-04-20 04:40:00,0.69047,0.69052,0.69039,0.69047,712399999.0
2006-04-20 04:45:00,0.6904,0.69044,0.69022,0.6903,555000006.0
2006-04-20 04:50:00,0.69029,0.69049,0.69024,0.69043,568799997.0
2006-04-20 04:55:00,0.6904,0.69061,0.69035,0.69056,548099997.0
2006-04-20 05:00:00,0.6905,0.69053,0.69039,0.69043,565299999.0
2006-04-20 05:05:00,0.69043,0.69055,0.69025,0.69051,648899997.0
2006-04-20 05:10:00,0.69046,0.69061,0.69046,0.69052,606199998.0
2006-04-20 05:15:00,0.69057,0.69058,0.69038,0.69052,541100002.0
2006-04-20 05:20:00,0.69049,0.69072,0.69043,0.69049,737200005.0
2006-04-20 05:25:00,0.69057,0.69061,0.6905,0.69053,517499996.0
2006-04-20 05:30:00,0.69053,0.69063,0.69042,0.69046,828699998.0
2006-04-20 05:35:00,0.69052,0.69052,0.69038,0.69042,410699999.0
2006-04-20 05:40:00,0.69048,0.69053,0.69045,0.6905,325599997.0
2006-04-20 05:45:00,0.69049,0.69064,0.69047,0.69055,498100006.0
2006-04-20 05:50:00,0.69062,0.69073,0.69056,0.69063,518300000.0
2006-04-20 05:55:00,0.69065,0.69068,0.69062,0.69067,420099996.0
2006-04-20 06:00:00,0.69065,0.69065,0.6905,0.69052,279500006.0
2006-04-20 06:05:00,0.69051,0.69056,0.69045,0.69051,661399997.0
2006-04-20 06:10:00,0.69055,0.69055,0.69022,0.69027,248800005.0
2006-04-20 06:15:00,0.6902,0.69041,0.69019,0.69041,685599999.0
2006-04-20 06:20:00,0.69038,0.69059,0.69038,0.69055,765999997.0
2006-04-20 06:25:00,0.69062,0.69066,0.69053,0.6906,743499996.0
2006-04-20 06:30:00,0.6906,0.69064,0.6905,0.69053,869400001.0
2006-04-20 06:35:00,0.69057,0.69064,0.69051,0.69055,601899996.0
2006-04-20 06:40:00,0.69059,0.69065,0.69042,0.69045,500199996.0
2006-04-20 06:45:00,0.69052,0.69059,0.69043,0.69049,937500006.0
2006-04-20 06:50:00,0.69047,0.69051,0.6904,0.69045,286599999.0
2006-04-20 06:55:00,0.69047,0.69051,0.6904,0.69045,416299997.0
2006-04-20 07:00:00,0.6904,0.69051,0.6904,0.69051,444900002.0
2006-04-20 07:05:00,0.69047,0.69048,0.69032,0.69035,381500004.0
2006-04-20 07:10:00,0.69033,0.69043,0.69028,0.69032,730199992.0
2006-04-20 07:15:00,0.69035,0.69037,0.69027,0.69036,565299996.0
2006-04-20 07:20:00,0.69038,0.69043,0.6903,0.69043,566600002.0
2006-04-20 07:25:00,0.69042,0.69042,0.69021,0.69025,696899996.0
2006-04-20 07:30:00,0.6902,0.69034,0.69011,0.6902,770200006.0
2006-04-20 07:35:00,0.69024,0.69029,0.69011,0.69019,688600000.0
2006-04-20 07:40:00,0.69022,0.69036,0.6901,0.69031,635299996.0
2006-04-20 07:45:00,0.69023,0.69028,0.69012,0.69023,818300000.0
2006-04-20 07:50:00,0.69024,0.69029,0.69015,0.69022,690800006.0
2006-04-20 07:55:00,0.69028,0.69053,0.69028,0.69051,662000003.0
2006-04-20 08:00:00,0.69049,0.69063,0.69039,0.69041,766400007.0
2006-04-20 08:05:00,0.69038,0.69045,0.69027,0.69034,526299999.0
2006-04-20 08:10:00,0.69037,0.69078,0.69037,0.69067,558799997.0
2006-04-20 08:15:00,0.69072,0.69077,0.69046,0.69055,644800000.0
2006-04-20 08:20:00,0.69053,0.69067,0.69027,0.69033,566400003.0
2006-04-20 08:25:00,0.69035,0.69046,0.69019,0.69019,615599998.0
2006-04-20 08:30:00,0.69023,0.69035,0.68998,0.69005,646899994.0
2006-04-20 08:35:00,0.69005,0.69013,0.68994,0.69013,498200003.0
2006-04-20 08:40:00,0.69005,0.69021,0.69001,0.69018,417499998.0
2006-04-20 08:45:00,0.69012,0.6902,0.69002,0.6901,779800004.0
2006-04-20 08:50:00,0.69012,0.69013,0.68992,0.68998,642799999.0
2006-04-20 08:55:00,0.68999,0.6902,0.68996,0.6902,536400000.0
2006-04-20 09:00:00,0.69028,0.69043,0.69022,0.69032,645199989.0
2006-04-20 09:05:00,0.69032,0.69052,0.69024,0.69046,382199998.0
2006-04-20 09:10:00,0.69051,0.69072,0.69049,0.69058,718400001.0
2006-04-20 09:15:00,0.69053,0.69081,0.69053,0.69069,587300001.0
2006-04-20 09:20:00,0.69066,0.6907,0.69052,0.69052,523899997.0
2006-04-20 09:25:00,0.69052,0.69059,0.69047,0.69052,786299988.0
2006-04-20 09:30:00,0.69044,0.69044,0.69025,0.69032,659400001.0
2006-04-20 09:35:00,0.69036,0.69045,0.69018,0.6902,888500006.0
2006-04-20 09:40:00,0.69024,0.69041,0.69024,0.69033,720699992.0
2006-04-20 09:45:00,0.69037,0.69039,0.69022,0.69028,802100010.0
2006-04-20 09:50:00,0.69028,0.69038,0.6902,0.69035,659299997.0
2006-04-20 09:55:00,0.69026,0.69045,0.69025,0.69039,775099997.0
2006-04-20 10:00:00,0.69044,0.69063,0.69014,0.69035,697999996.0
2006-04-20 10:05:00,0.69033,0.69033,0.6901,0.69018,685800003.0
2006-04-20 10:10:00,0.69022,0.69029,0.69014,0.69017,675399994.0
2006-04-20 10:15:00,0.6902,0.69023,0.69007,0.69007,871999995.0
2006-04-20 10:20:00,0.69005,0.69018,0.68994,0.68995,629000002.0
2006-04-20 10:25:00,0.68996,0.69007,0.6897,0.6897,1055400008.0
2006-04-20 10:30:00,0.68995,0.69172,0.68995,0.69159,649100004.0
2006-04-20 10:35:00,0.69166,0.69174,0.69154,0.69171,738800004.0
2006-04-20 10:40:00,0.69166,0.69214,0.69154,0.69207,728599996.0
2006-04-20 10:45:00,0.69205,0.69208,0.69175,0.69193,892700009.0
2006-04-20 10:50:00,0.69188,0.6921,0.69177,0.692,773600013.0
2006-04-20 10:55:00,0.692,0.69234,0.692,0.69234,899000000.0
2006-04-20 11:00:00,0.69235,0.69267,0.69228,0.69258,858700002.0
2006-04-20 11:05:00,0.69255,0.69259,0.69234,0.6924,521199998.0
2006-04-20 11:10:00,0.69237,0.69248,0.69233,0.69237,512900003.0
2006-04-20 11:15:00,0.69244,0.69256,0.69236,0.69245,751900000.0
2006-04-20 11:20:00,0.69241,0.69247,0.69226,0.69237,481700005.0
2006-04-20 11:25:00,0.69235,0.69249,0.69218,0.69227,718599995.0
2006-04-20 11:30:00,0.69231,0.69234,0.69212,0.69226,517000002.0
2006-04-20 11:35:00,0.69232,0.69247,0.69223,0.69242,825699993.0
2006-04-20 11:40:00,0.69241,0.69267,0.69234,0.69263,766699999.0
2006-04-20 11:45:00,0.69256,0.69257,0.6924,0.69245,564200004.0
2006-04-20 11:50:00,0.69235,0.69248,0.69233,0.69239,658499997.0
2006-04-20 11:55:00,0.69246,0.69254,0.69232,0.69241,890799999.0
2006-04-20 12:00:00,0.69235,0.69241,0.69212,0.69215,862499995.0
2006-04-20 12:05:00,0.69218,0.69233,0.69218,0.69227,842000006.0
2006-04-20 12:10:00,0.69225,0.69238,0.69216,0.69227,473999991.0
2006-04-20 12:15:00,0.69223,0.69227,0.692,0.69204,532500003.0
2006-04-20 12:20:00,0.69201,0.69218,0.69199,0.69218,901199999.0
2006-04-20 12:25:00,0.69213,0.69217,0.69177,0.6918,785600003.0
2006-04-20 12:30:00,0.69174,0.69211,0.69173,0.69195,678700005.0
2006-04-20 12:35:00,0.69196,0.69229,0.69192,0.69217,711799992.0
2006-04-20 12:40:00,0.69217,0.69225,0.69174,0.69175,769099999.0
2006-04-20 12:45:00,0.69179,0.6919,0.69171,0.69176,828600007.0
2006-04-20 12:50:00,0.69181,0.69207,0.69181,0.69202,997999998.0
2006-04-20 12:55:00,0.69204,0.69204,0.69169,0.69169,659299998.0
2006-04-20 13:00:00,0.69167,0.69196,0.69167,0.69184,763099991.0
2006-04-20 13:05:00,0.69175,0.69191,0.69158,0.69171,620400000.0
2006-04-20 13:10:00,0.69165,0.69198,0.69162,0.69191,673700000.0
2006-04-20 13:15:00,0.6919,0.69204,0.69182,0.69187,593500006.0
2006-04-20 13:20:00,0.69188,0.69203,0.69183,0.69199,567199996.0
2006-04-20 13:25:00,0.69195,0.69209,0.69177,0.69194,577799997.0
2006-04-20 13:30:00,0.69195,0.69197,0.69182,0.69191,520399999.0
2006-04-20 13:35:00,0.69184,0.69192,0.69173,0.69183,885500009.0
2006-04-20 13:40:00,0.69183,0.69198,0.6917,0.69188,751699994.0
2006-04-20 13:45:00,0.69188,0.69199,0.69188,0.69199,730599997.0
2006-04-20 13:50:00,0.69198,0.69205,0.69189,0.69201,825199999.0
2006-04-20 13:55:00,0.69211,0.69216,0.69198,0.69198,274200000.0
2006-04-20 14:00:00,0.69194,0.69256,0.69194,0.69251,718899997.0
2006-04-20 14:05:00,0.69244,0.69263,0.69244,0.69251,706000002.0
2006-04-20 14:10:00,0.6925,0.69254,0.6923,0.69232,609300007.0
2006-04-20 14:15:00,0.69225,0.69225,0.69201,0.69204,219500001.0
2006-04-20 14:20:00,0.69201,0.6921,0.69185,0.6919,764499993.0
2006-04-20 14:25:00,0.69192,0.69198,0.69179,0.69188,951799988.0
2006-04-20 14:30:00,0.69183,0.69187,0.69158,0.69165,897999997.0
2006-04-20 14:35:00,0.69162,0.69178,0.69157,0.69166,797500001.0
2006-04-20 14:40:00,0.6917,0.69177,0.6916,0.69164,659200000.0
2006-04-20 14:45:00,0.69165,0.6918,0.69162,0.69175,664600008.0
2006-04-20 14:50:00,0.69177,0.69218,0.69175,0.69209,902000004.0
2006-04-20 14:55:00,0.69211,0.69213,0.69192,0.69198,908899983.0
2006-04-20 15:00:00,0.69198,0.69208,0.69192,0.69208,467900001.0
2006-04-20 15:05:00,0.69207,0.6921,0.69185,0.69202,857699999.0
2006-04-20 15:10:00,0.69205,0.6921,0.69185,0.69185,436600003.0
2006-04-20 15:15:00,0.69183,0.692,0.69182,0.69192,689700000.0
2006-04-20 15:20:00,0.69195,0.69208,0.69187,0.69195,617500004.0
2006-04-20 15:25:00,0.69197,0.692,0.69189,0.69193,501599999.0
2006-04-20 15:30:00,0.69193,0.69215,0.69188,0.69202,628299993.0
2006-04-20 15:35:00,0.6921,0.69229,0.69206,0.69223,725500006.0
2006-04-20 15:40:00,0.69229,0.69232,0.69196,0.69197,803699990.0
2006-04-20 15:45:00,0.69191,0.69191,0.69163,0.69177,604200000.0
2006-04-20 15:50:00,0.69179,0.69208,0.69176,0.69204,538800005.0
2006-04-20 15:55:00,0.69209,0.69221,0.69203,0.69203,538400003.0
2006-04-20 16:00:00,0.69201,0.69219,0.69176,0.69176,821800005.0
2006-04-20 16:05:00,0.6917,0.69216,0.69164,0.6921,900299988.0
2006-04-20 16:10:00,0.69211,0.69218,0.69204,0.69215,994300013.0
2006-04-20 16:15:00,0.69215,0.69215,0.69194,0.69201,718200003.0
2006-04-20 16:20:00,0.69194,0.69204,0.69193,0.69201,837699992.0
2006-04-20 16:25:00,0.69203,0.69229,0.69201,0.69204,771099998.0
2006-04-20 16:30:00,0.69188,0.69205,0.69173,0.69198,671400001.0
2006-04-20 16:35:00,0.69197,0.69197,0.69181,0.6919,493700001.0
2006-04-20 16:40:00,0.6919,0.69203,0.69187,0.692,887499998.0
2006-04-20 16:45:00,0.69208,0.69214,0.69189,0.69189,870200002.0
2006-04-20 16:50:00,0.692,0.69207,0.69188,0.6919,417899999.0
2006-04-20 16:55:00,0.69195,0.69249,0.69192,0.69235,613999991.0
2006-04-20 17:00:00,0.69237,0.69249,0.69224,0.69224,785000006.0
2006-04-20 17:05:00,0.69221,0.69255,0.69221,0.6925,1039399989.0
2006-04-20 17:10:00,0.69252,0.69269,0.69245,0.69248,742200010.0
2006-04-20 17:15:00,0.69247,0.6925,0.69219,0.69227,585100008.0
2006-04-20 17:20:00,0.69236,0.69241,0.69222,0.69234,780900007.0
2006-04-20 17:25:00,0.69237,0.69252,0.69224,0.69239,814900000.0
2006-04-20 17:30:00,0.69243,0.69243,0.69213,0.69224,704300003.0
2006-04-20 17:35:00,0.69225,0.69243,0.69219,0.69238,746999998.0
2006-04-20 17:40:00,0.69238,0.6928,0.69233,0.6928,569500001.0
2006-04-20 17:45:00,0.69276,0.6928,0.69258,0.69264,844699989.0
2006-04-20 17:50:00,0.69266,0.69267,0.6925,0.6926,617499993.0
2006-04-20 17:55:00,0.69255,0.69258,0.69224,0.69227,667000001.0
2006-04-20 18:00:00,0.69233,0.69251,0.69219,0.69246,5737100005.0
2006-04-20 18:05:00,0.69238,0.69243,0.6922,0.69241,6068399992.0
2006-04-20 18:10:00,0.69245,0.69258,0.69234,0.69253,6300299980.0
2006-04-20 18:15:00,0.6924,0.69242,0.69217,0.69223,4147699987.0
2006-04-20 18:20:00,0.69225,0.69228,0.69217,0.69222,5301800007.0
2006-04-20 18:25:00,0.69222,0.6923,0.69212,0.6922,3832799987.0
2006-04-20 18:30:00,0.6922,0.69226,0.69211,0.69217,4163600002.0
2006-04-20 18:35:00,0.69214,0.69214,0.69193,0.69203,1548999992.0
2006-04-20 18:40:00,0.69205,0.69207,0.69193,0.69193,2547999994.0
2006-04-20 18:45:00,0.69193,0.69213,0.69192,0.6921,1167600012.0
2006-04-20 18:50:00,0.69208,0.69218,0.69206,0.69218,1850999993.0
2006-04-20 18:55:00,0.69217,0.69219,0.69204,0.69205,2905500005.0
2006-04-20 19:00:00,0.69205,0.69209,0.69183,0.69204,2273299985.0
2006-04-20 19:05:00,0.69202,0.69208,0.69191,0.69199,3149000002.0
2006-04-20 19:10:00,0.69198,0.69198,0.69188,0.69189,1370900013.0
2006-04-20 19:15:00,0.69187,0.69203,0.69182,0.69195,2196899986.0
2006-04-20 19:20:00,0.69192,0.69206,0.69186,0.69203,1531799990.0
2006-04-20 19:25:00,0.69203,0.69207,0.69193,0.69199,2332999995.0
2006-04-20 19:30:00,0.69198,0.69209,0.69192,0.69205,2556100004.0
2006-04-20 19:35:00,0.69205,0.69214,0.69198,0.69214,2899999997.0
2006-04-20 19:40:00,0.69211,0.6922,0.69203,0.69203,2257800016.0
2006-04-20 19:45:00,0.69205,0.69216,0.692,0.69205,1020400001.0
2006-04-20 19:50:00,0.69205,0.69208,0.692,0.69206,1310399995.0
2006-04-20 19:55:00,0.69208,0.69209,0.69195,0.69202,1602799991.0
2006-04-20 20:00:00,0.69208,0.69212,0.69207,0.6921,1008999996.0
2006-04-20 20:05:00,0.69212,0.69213,0.692,0.6921,1288899998.0
2006-04-20 20:10:00,0.69209,0.69224,0.69201,0.69218,2474899995.0
2006-04-20 20:15:00,0.69216,0.69216,0.69205,0.69208,2372999997.0
2006-04-20 20:20:00,0.69213,0.69215,0.69205,0.69205,1506799997.0
2006-04-20 20:25:00,0.69205,0.69217,0.692,0.69202,3046700006.0
2006-04-20 20:30:00,0.69203,0.69213,0.69201,0.69207,4745799992.0
2006-04-20 20:35:00,0.6921,0.69213,0.692,0.692,2469400003.0
2006-04-20 20:40:00,0.69201,0.69223,0.69201,0.69217,2629199997.0
2006-04-20 20:45:00,0.69218,0.69232,0.69206,0.69227,2633400004.0
2006-04-20 20:50:00,0.69226,0.69243,0.69222,0.6924,3824700006.0
2006-04-20 20:55:00,0.69241,0.69252,0.69235,0.69245,5119699986.0
2006-04-20 21:00:00,0.69248,0.69252,0.69232,0.69237,3957400005.0
2006-04-20 21:05:00,0.69235,0.69248,0.69232,0.69248,2170299993.0
2006-04-20 21:10:00,0.69249,0.69253,0.69245,0.69248,1709099993.0
2006-04-20 21:15:00,0.69251,0.69255,0.69243,0.69245,1682499991.0
2006-04-20 21:20:00,0.69247,0.69254,0.69239,0.6924,2498999993.0
2006-04-20 21:25:00,0.69243,0.6925,0.69234,0.69236,883200000.0
2006-04-20 21:30:00,0.69233,0.69234,0.69223,0.69225,2001300003.0
2006-04-20 21:35:00,0.69225,0.69234,0.6922,0.69229,989300003.0
2006-04-20 21:40:00,0.69222,0.69237,0.69217,0.69235,1243400002.0
2006-04-20 21:45:00,0.69231,0.69239,0.69229,0.69235,1155599996.0
2006-04-20 21:50:00,0.69233,0.69235,0.69225,0.69233,1019600002.0
2006-04-20 21:55:00,0.69232,0.6925,0.6923,0.69242,1115300002.0
2006-04-20 22:00:00,0.69239,0.69241,0.69211,0.69218,1722400010.0
2006-04-20 22:05:00,0.69215,0.69223,0.69213,0.6922,887900003.0
2006-04-20 22:10:00,0.69217,0.69236,0.69215,0.69228,944300001.0
2006-04-20 22:15:00,0.69228,0.69239,0.6922,0.69227,1454399988.0
2006-04-20 22:20:00,0.69227,0.69228,0.69215,0.6922,1421099992.0
2006-04-20 22:25:00,0.6922,0.69227,0.69215,0.69215,1131400007.0
2006-04-20 22:30:00,0.69219,0.69223,0.69213,0.69215,991800002.0
2006-04-20 22:35:00,0.69215,0.69222,0.69209,0.69222,1021899997.0
2006-04-20 22:40:00,0.6922,0.69223,0.69211,0.6922,853300006.0
2006-04-20 22:45:00,0.69222,0.69228,0.69212,0.69215,670600002.0
2006-04-20 22:50:00,0.69222,0.69228,0.69217,0.69223,578100002.0
2006-04-20 22:55:00,0.69221,0.69232,0.69206,0.69206,901500006.0
2006-04-20 23:00:00,0.69195,0.69267,0.69195,0.69252,1076100005.0
2006-04-20 23:05:00,0.69237,0.69268,0.69228,0.69263,695899993.0
2006-04-20 23:10:00,0.69253,0.69287,0.69231,0.69242,979800004.0
2006-04-20 23:15:00,0.69241,0.6928,0.69241,0.69268,630800006.0
2006-04-20 23:20:00,0.69253,0.69289,0.69236,0.69255,991200002.0
2006-04-20 23:25:00,0.69266,0.69277,0.69229,0.69248,914400006.0
2006-04-20 23:30:00,0.6926,0.69269,0.6923,0.69238,746799999.0
2006-04-20 23:35:00,0.6924,0.69243,0.69231,0.6924,662399999.0
2006-04-20 23:40:00,0.6924,0.6924,0.69231,0.69237,471800002.0
2006-04-20 23:45:00,0.69235,0.69243,0.69229,0.69238,403299996.0
2006-04-20 23:50:00,0.69235,0.69243,0.69233,0.69235,345400000.0
2006-04-20 23:55:00,0.6924,0.6924,0.69207,0.6924,518899999.0
2006-04-21 00:00:00,0.69238,0.69245,0.69235,0.69245,435199997.0
2006-04-21 00:05:00,0.6924,0.69246,0.69231,0.69233,627100000.0
2006-04-21 00:10:00,0.69235,0.69235,0.69202,0.69218,624799994.0
2006-04-21 00:15:00,0.69223,0.69223,0.69206,0.69206,487399995.0
2006-04-21 00:20:00,0.69202,0.69208,0.692,0.69202,555099999.0
2006-04-21 00:25:00,0.69202,0.69207,0.69179,0.69197,622900004.0
2006-04-21 00:30:00,0.69205,0.69208,0.69187,0.69205,709700005.0
2006-04-21 00:35:00,0.69195,0.69195,0.69178,0.69187,493900006.0
2006-04-21 00:40:00,0.6919,0.69196,0.69161,0.69183,484500002.0
2006-04-21 00:45:00,0.69175,0.69198,0.69171,0.69195,766600004.0
2006-04-21 00:50:00,0.69196,0.69206,0.69183,0.69197,648700003.0
2006-04-21 00:55:00,0.69198,0.69212,0.6919,0.69207,624600009.0
2006-04-21 01:00:00,0.69206,0.69214,0.69202,0.69214,606400004.0
2006-04-21 01:05:00,0.69214,0.69217,0.69174,0.69175,904700001.0
2006-04-21 01:10:00,0.69175,0.69186,0.69175,0.69178,731399994.0
2006-04-21 01:15:00,0.69177,0.6919,0.69171,0.6918,503199999.0
2006-04-21 01:20:00,0.69179,0.6918,0.69166,0.69167,626600006.0
2006-04-21 01:25:00,0.69164,0.69178,0.69158,0.69178,691500006.0
2006-04-21 01:30:00,0.69175,0.69183,0.69167,0.69167,469300009.0
2006-04-21 01:35:00,0.6917,0.69183,0.69167,0.69175,914300005.0
2006-04-21 01:40:00,0.69173,0.69178,0.6915,0.69156,716600003.0
2006-04-21 01:45:00,0.69155,0.69164,0.69153,0.69158,765099998.0
2006-04-21 01:50:00,0.69139,0.69139,0.69099,0.69117,886899995.0
2006-04-21 01:55:00,0.69131,0.69157,0.69125,0.6915,552700003.0
2006-04-21 02:00:00,0.69151,0.69176,0.69137,0.69174,714900001.0
2006-04-21 02:05:00,0.69181,0.69198,0.69174,0.69181,558499997.0
2006-04-21 02:10:00,0.69187,0.69202,0.69187,0.69197,673499997.0
2006-04-21 02:15:00,0.69197,0.69202,0.69168,0.69178,764400002.0
2006-04-21 02:20:00,0.69177,0.69185,0.6917,0.69176,516099998.0
2006-04-21 02:25:00,0.69182,0.69187,0.69173,0.69186,603200003.0
2006-04-21 02:30:00,0.6918,0.69184,0.69171,0.69175,519400002.0
2006-04-21 02:35:00,0.69172,0.69178,0.69169,0.6917,567999995.0
2006-04-21 02:40:00,0.69175,0.69182,0.69162,0.6917,696900000.0
2006-04-21 02:45:00,0.69165,0.6917,0.69156,0.69161,541099997.0
2006-04-21 02:50:00,0.69162,0.69174,0.69154,0.69168,894499993.0
2006-04-21 02:55:00,0.69173,0.69176,0.69162,0.69164,599899994.0
2006-04-21 03:00:00,0.69166,0.69168,0.69153,0.69155,486600006.0
2006-04-21 03:05:00,0.69157,0.6916,0.69145,0.6915,572199989.0
2006-04-21 03:10:00,0.69154,0.69154,0.69129,0.69129,337900002.0
2006-04-21 03:15:00,0.69133,0.69151,0.69132,0.69143,333700001.0
2006-04-21 03:20:00,0.69143,0.69145,0.69133,0.6914,294400000.0
2006-04-21 03:25:00,0.69137,0.69156,0.69132,0.69152,193499999.0
2006-04-21 03:30:00,0.69148,0.6916,0.69145,0.69155,551699994.0
2006-04-21 03:35:00,0.69152,0.69155,0.69142,0.69143,386300002.0
2006-04-21 03:40:00,0.69136,0.6915,0.69134,0.69147,385899998.0
2006-04-21 03:45:00,0.69147,0.69155,0.69141,0.69153,365699998.0
2006-04-21 03:50:00,0.6915,0.69163,0.6915,0.69163,456600000.0
2006-04-21 03:55:00,0.69159,0.69159,0.6914,0.6914,615200009.0
2006-04-21 04:00:00,0.69148,0.69158,0.69143,0.69143,621500008.0
2006-04-21 04:05:00,0.69147,0.69151,0.69143,0.6915,409400002.0
2006-04-21 04:10:00,0.6915,0.69154,0.69145,0.69146,433199996.0
2006-04-21 04:15:00,0.69153,0.69156,0.69146,0.69147,537300004.0
2006-04-21 04:20:00,0.69147,0.69153,0.69142,0.69142,365600002.0
2006-04-21 04:25:00,0.6915,0.69154,0.69142,0.69151,418599999.0
2006-04-21 04:30:00,0.69153,0.69163,0.6915,0.69162,547700011.0
2006-04-21 04:35:00,0.69165,0.69167,0.69153,0.69155,510499997.0
2006-04-21 04:40:00,0.69162,0.69183,0.69161,0.69172,787100003.0
2006-04-21 04:45:00,0.69164,0.69173,0.69162,0.6917,551000000.0
2006-04-21 04:50:00,0.69168,0.6917,0.69161,0.69166,643900011.0
2006-04-21 04:55:00,0.6916,0.69166,0.69157,0.69161,424299996.0
2006-04-21 05:00:00,0.6916,0.69163,0.6915,0.69155,666799995.0
2006-04-21 05:05:00,0.6916,0.69171,0.69155,0.69171,370300001.0
2006-04-21 05:10:00,0.69162,0.6917,0.6916,0.69163,799100000.0
2006-04-21 05:15:00,0.69161,0.69172,0.69161,0.6917,985200009.0
2006-04-21 05:20:00,0.69172,0.69181,0.69164,0.69168,483900009.0
2006-04-21 05:25:00,0.69177,0.69181,0.69168,0.69169,756400008.0
2006-04-21 05:30:00,0.69168,0.69172,0.69165,0.69167,434300000.0
2006-04-21 05:35:00,0.69172,0.69173,0.69155,0.69155,300399998.0
2006-04-21 05:40:00,0.69159,0.69162,0.69148,0.69149,471100003.0
2006-04-21 05:45:00,0.69148,0.69159,0.69142,0.6915,620200001.0
2006-04-21 05:50:00,0.69155,0.69155,0.69142,0.69147,405900001.0
2006-04-21 05:55:00,0.69147,0.6916,0.69145,0.6916,206400003.0
2006-04-21 06:00:00,0.69163,0.69163,0.69145,0.69147,559499993.0
2006-04-21 06:05:00,0.69148,0.6915,0.69145,0.6915,217100001.0
2006-04-21 06:10:00,0.69152,0.6916,0.69148,0.69152,520700000.0
2006-04-21 06:15:00,0.6915,0.69161,0.69146,0.69161,693300007.0
2006-04-21 06:20:00,0.69156,0.69159,0.6915,0.69152,397900005.0
2006-04-21 06:25:00,0.6915,0.6916,0.69149,0.69155,505699994.0
2006-04-21 06:30:00,0.69155,0.69161,0.69152,0.69158,432900000.0
2006-04-21 06:35:00,0.69162,0.69167,0.69158,0.6916,385300000.0
2006-04-21 06:40:00,0.69163,0.69168,0.69153,0.69155,622400004.0
2006-04-21 06:45:00,0.69163,0.69165,0.69152,0.69152,759699997.0
2006-04-21 06:50:00,0.69152,0.69158,0.69147,0.69152,471900001.0
2006-04-21 06:55:00,0.69155,0.69163,0.6915,0.69158,454299995.0
2006-04-21 07:00:00,0.69154,0.69161,0.69153,0.69161,531299994.0
2006-04-21 07:05:00,0.69159,0.69163,0.69145,0.69147,491199999.0
2006-04-21 07:10:00,0.69141,0.69154,0.69141,0.69147,770300001.0
2006-04-21 07:15:00,0.6915,0.69157,0.69142,0.69153,485799999.0
2006-04-21 07:20:00,0.69151,0.69152,0.6914,0.6915,563300000.0
2006-04-21 07:25:00,0.69148,0.69161,0.69145,0.6915,459500004.0
2006-04-21 07:30:00,0.6915,0.69162,0.69143,0.69157,500599999.0
2006-04-21 07:35:00,0.69156,0.69161,0.69147,0.69158,732699998.0
2006-04-21 07:40:00,0.69162,0.69164,0.6915,0.6915,656200003.0
2006-04-21 07:45:00,0.69144,0.69173,0.69144,0.69161,615300004.0
2006-04-21 07:50:00,0.69163,0.6917,0.69156,0.69167,842899995.0
2006-04-21 07:55:00,0.69166,0.69169,0.69146,0.69148,475099994.0
2006-04-21 08:00:00,0.6914,0.69151,0.69135,0.69151,669099999.0
2006-04-21 08:05:00,0.69145,0.6915,0.6912,0.69127,654600004.0
2006-04-21 08:10:00,0.69121,0.69121,0.69081,0.69101,637299999.0
2006-04-21 08:15:00,0.69104,0.6911,0.69089,0.69089,321700001.0
2006-04-21 08:20:00,0.69073,0.69095,0.69062,0.6907,1084000004.0
2006-04-21 08:25:00,0.69068,0.69091,0.69064,0.69087,689099997.0
2006-04-21 08:30:00,0.6909,0.69103,0.69083,0.69103,604700001.0
2006-04-21 08:35:00,0.69104,0.69112,0.69091,0.69101,549700007.0
2006-04-21 08:40:00,0.69093,0.69104,0.69062,0.69065,613800001.0
2006-04-21 08:45:00,0.69062,0.69064,0.69044,0.69049,607399994.0
2006-04-21 08:50:00,0.69047,0.69068,0.69047,0.69055,732799997.0
2006-04-21 08:55:00,0.69055,0.69085,0.69055,0.69085,544300002.0
2006-04-21 09:00:00,0.69084,0.69117,0.69084,0.69108,808800003.0
2006-04-21 09:05:00,0.69108,0.69111,0.69098,0.69103,641100004.0
2006-04-21 09:10:00,0.69105,0.6912,0.691,0.69119,600100006.0
2006-04-21 09:15:00,0.69122,0.69122,0.69105,0.69113,889100001.0
2006-04-21 09:20:00,0.69107,0.69116,0.69097,0.6911,597699991.0
2006-04-21 09:25:00,0.69115,0.69116,0.69099,0.69101,560300006.0
2006-04-21 09:30:00,0.69106,0.69114,0.69091,0.69111,478899999.0
2006-04-21 09:35:00,0.6911,0.69114,0.69098,0.69104,522900006.0
2006-04-21 09:40:00,0.69103,0.69117,0.6909,0.69095,609599996.0
2006-04-21 09:45:00,0.69097,0.6911,0.6909,0.69099,689400004.0
2006-04-21 09:50:00,0.69102,0.6912,0.69093,0.69116,675600010.0
2006-04-21 09:55:00,0.6911,0.69123,0.69107,0.69109,527100010.0
2006-04-21 10:00:00,0.6911,0.69181,0.6911,0.69166,724800006.0
2006-04-21 10:05:00,0.69168,0.692,0.69137,0.69142,759899995.0
2006-04-21 10:10:00,0.69144,0.69156,0.69129,0.69133,901099993.0
2006-04-21 10:15:00,0.69135,0.69164,0.69119,0.69137,707499993.0
2006-04-21 10:20:00,0.69138,0.69161,0.69123,0.69142,489400002.0
2006-04-21 10:25:00,0.69144,0.69157,0.69131,0.69131,1043099996.0
2006-04-21 10:30:00,0.69129,0.6914,0.6912,0.69125,687000004.0
2006-04-21 10:35:00,0.69124,0.69142,0.69115,0.69137,587100001.0
2006-04-21 10:40:00,0.69135,0.69145,0.69133,0.69138,718100000.0
2006-04-21 10:45:00,0.69142,0.69167,0.69142,0.69165,878300005.0
2006-04-21 10:50:00,0.69161,0.69167,0.69144,0.69151,1095700000.0
2006-04-21 10:55:00,0.6915,0.69176,0.69147,0.69175,775699998.0
2006-04-21 11:00:00,0.69173,0.69185,0.6917,0.69184,893399999.0
2006-04-21 11:05:00,0.69178,0.69197,0.6917,0.69195,576200002.0
2006-04-21 11:10:00,0.69193,0.69196,0.69183,0.6919,732700007.0
2006-04-21 11:15:00,0.69196,0.69231,0.69187,0.69225,810900003.0
2006-04-21 11:20:00,0.69223,0.69232,0.69208,0.69232,716099993.0
2006-04-21 11:25:00,0.69231,0.69241,0.69215,0.69237,551799998.0
2006-04-21 11:30:00,0.69241,0.69246,0.69224,0.69233,802700004.0
2006-04-21 11:35:00,0.69234,0.69236,0.69214,0.6922,777799998.0
2006-04-21 11:40:00,0.69217,0.69228,0.6921,0.69225,668200004.0
2006-04-21 11:45:00,0.69223,0.69224,0.69204,0.69218,749600006.0
2006-04-21 11:50:00,0.6921,0.69219,0.69206,0.69206,933500001.0
2006-04-21 11:55:00,0.69212,0.69219,0.69205,0.69209,652799994.0
2006-04-21 12:00:00,0.692,0.692,0.69173,0.69173,848699992.0
2006-04-21 12:05:00,0.6917,0.69196,0.6917,0.69182,1043900006.0
2006-04-21 12:10:00,0.69181,0.69204,0.69177,0.69201,553999998.0
2006-04-21 12:15:00,0.69205,0.69229,0.69199,0.69212,721300002.0
2006-04-21 12:20:00,0.69218,0.69219,0.69206,0.69219,921000008.0
2006-04-21 12:25:00,0.69222,0.69228,0.69215,0.69217,730800001.0
2006-04-21 12:30:00,0.69213,0.69217,0.69181,0.69203,853500004.0
2006-04-21 12:35:00,0.69206,0.69221,0.69202,0.69218,633699987.0
2006-04-21 12:40:00,0.69213,0.69232,0.69212,0.69232,945099999.0
2006-04-21 12:45:00,0.69233,0.69234,0.69214,0.69215,564100004.0
2006-04-21 12:50:00,0.69216,0.69229,0.69204,0.69205,722400004.0
2006-04-21 12:55:00,0.69207,0.69225,0.69182,0.69182,706899998.0
2006-04-21 13:00:00,0.69185,0.69188,0.69175,0.69187,698599999.0
2006-04-21 13:05:00,0.69191,0.69199,0.69168,0.69196,580499993.0
2006-04-21 13:10:00,0.69189,0.69195,0.69181,0.69187,800999999.0
2006-04-21 13:15:00,0.69185,0.69203,0.69178,0.69183,912100000.0
2006-04-21 13:20:00,0.69182,0.69223,0.69181,0.69223,533099996.0
2006-04-21 13:25:00,0.69222,0.69222,0.69204,0.69212,631299989.0
2006-04-21 13:30:00,0.69203,0.69203,0.69185,0.69187,610299999.0
2006-04-21 13:35:00,0.6919,0.69203,0.69176,0.69192,630499997.0
2006-04-21 13:40:00,0.69198,0.69212,0.69188,0.69208,865699999.0
2006-04-21 13:45:00,0.6921,0.69217,0.69204,0.69207,609100005.0
2006-04-21 13:50:00,0.69205,0.69221,0.69204,0.69217,900199986.0
2006-04-21 13:55:00,0.69218,0.69224,0.69201,0.69208,718000001.0
2006-04-21 14:00:00,0.69207,0.69233,0.69206,0.69226,719799997.0
2006-04-21 14:05:00,0.69221,0.69243,0.69217,0.69235,861800005.0
2006-04-21 14:10:00,0.69235,0.69237,0.69222,0.69235,589199989.0
2006-04-21 14:15:00,0.69239,0.69255,0.69233,0.69252,507599995.0
2006-04-21 14:20:00,0.69252,0.6927,0.6925,0.69254,630500008.0
2006-04-21 14:25:00,0.69253,0.69277,0.69239,0.69245,705999992.0
2006-04-21 14:30:00,0.69243,0.69274,0.69243,0.6926,887699993.0
2006-04-21 14:35:00,0.69259,0.69265,0.69245,0.69249,948799993.0
2006-04-21 14:40:00,0.69249,0.69254,0.69237,0.6924,900599997.0
2006-04-21 14:45:00,0.69243,0.69256,0.69239,0.69247,666099990.0
2006-04-21 14:50:00,0.69244,0.69264,0.69239,0.69242,536100000.0
2006-04-21 14:55:00,0.69241,0.69243,0.69226,0.69232,843299995.0
2006-04-21 15:00:00,0.69227,0.69235,0.6922,0.6923,755400003.0
2006-04-21 15:05:00,0.69229,0.69239,0.69218,0.69218,935800000.0
2006-04-21 15:10:00,0.69217,0.69232,0.69215,0.69227,920100003.0
2006-04-21 15:15:00,0.69227,0.69231,0.69197,0.69202,797300004.0
2006-04-21 15:20:00,0.69207,0.69212,0.69188,0.692,829899997.0
2006-04-21 15:25:00,0.69201,0.69225,0.69195,0.69213,593599997.0
2006-04-21 15:30:00,0.69213,0.69223,0.6919,0.6919,673200001.0
2006-04-21 15:35:00,0.692,0.69219,0.692,0.69206,611799994.0
2006-04-21 15:40:00,0.69212,0.69216,0.692,0.69204,561100003.0
2006-04-21 15:45:00,0.69205,0.6922,0.69203,0.69209,857099996.0
2006-04-21 15:50:00,0.69206,0.69224,0.69206,0.69213,924400009.0
2006-04-21 15:55:00,0.6921,0.69245,0.69209,0.69243,898700002.0
2006-04-21 16:00:00,0.69251,0.69258,0.6923,0.69233,740500001.0
2006-04-21 16:05:00,0.69233,0.69246,0.6921,0.69217,617699998.0
2006-04-21 16:10:00,0.69213,0.69219,0.69201,0.69203,546000002.0
2006-04-21 16:15:00,0.69206,0.69232,0.69206,0.69232,483799993.0
2006-04-21 16:20:00,0.69225,0.69225,0.69193,0.69217,627199997.0
2006-04-21 16:25:00,0.69217,0.69224,0.69201,0.69222,928199997.0
2006-04-21 16:30:00,0.69221,0.69294,0.69221,0.69254,554500004.0
2006-04-21 16:35:00,0.6926,0.69295,0.69249,0.69295,951000004.0
2006-04-21 16:40:00,0.69285,0.69285,0.69231,0.69239,625300012.0
2006-04-21 16:45:00,0.69241,0.69258,0.69233,0.69248,704599993.0
2006-04-21 16:50:00,0.69249,0.69276,0.69242,0.6927,845300005.0
2006-04-21 16:55:00,0.69266,0.69266,0.69214,0.6922,660200000.0
2006-04-21 17:00:00,0.69215,0.69235,0.69212,0.69223,992500005.0
2006-04-21 17:05:00,0.69218,0.69239,0.69218,0.69225,886399996.0
2006-04-21 17:10:00,0.69226,0.6925,0.69218,0.6924,700600009.0
2006-04-21 17:15:00,0.69242,0.69248,0.69226,0.69228,756400000.0
2006-04-21 17:20:00,0.69237,0.69245,0.69228,0.6923,923699995.0
2006-04-21 17:25:00,0.69225,0.69244,0.69225,0.69243,604999995.0
2006-04-21 17:30:00,0.69239,0.69239,0.69207,0.69215,721799999.0
2006-04-21 17:35:00,0.69217,0.69228,0.69217,0.69223,505100004.0
2006-04-21 17:40:00,0.69213,0.69235,0.69206,0.69223,823500005.0
2006-04-21 17:45:00,0.69216,0.69237,0.69215,0.69235,583199997.0
2006-04-21 17:50:00,0.69229,0.69235,0.69223,0.69234,527700003.0
2006-04-21 17:55:00,0.6923,0.6925,0.69227,0.69244,778299999.0
2006-04-21 18:00:00,0.69249,0.69255,0.69239,0.69247,5473699991.0
2006-04-21 18:05:00,0.69243,0.69254,0.6923,0.69233,7003100003.0
2006-04-21 18:10:00,0.69237,0.69251,0.69228,0.69243,5504700007.0
2006-04-21 18:15:00,0.6923,0.69252,0.6923,0.69248,4576900012.0
2006-04-21 18:20:00,0.6925,0.69261,0.69241,0.69242,5287400005.0
2006-04-21 18:25:00,0.6924,0.69242,0.6922,0.6923,4316999991.0
2006-04-21 18:30:00,0.69231,0.69246,0.69229,0.69243,3844700001.0
2006-04-21 18:35:00,0.69245,0.69254,0.6924,0.69245,1952999999.0
2006-04-21 18:40:00,0.69245,0.69252,0.69239,0.69247,2766699998.0
2006-04-21 18:45:00,0.69247,0.69249,0.69233,0.69244,970599996.0
2006-04-21 18:50:00,0.69243,0.69252,0.69234,0.69247,1620400005.0
2006-04-21 18:55:00,0.69243,0.69253,0.69237,0.69243,3313599997.0
2006-04-21 19:00:00,0.69246,0.69261,0.6922,0.69226,1785399989.0
2006-04-21 19:05:00,0.69225,0.69238,0.69215,0.69235,2927499997.0
2006-04-21 19:10:00,0.69237,0.69241,0.69225,0.69232,1319900004.0
2006-04-21 19:15:00,0.69233,0.69238,0.6922,0.6923,1750700001.0
2006-04-21 19:20:00,0.69227,0.69244,0.69224,0.69242,1554600000.0
2006-04-21 19:25:00,0.69242,0.6925,0.69236,0.69246,2245700013.0
2006-04-21 19:30:00,0.69245,0.69254,0.6924,0.69245,2375799986.0
2006-04-21 19:35:00,0.69243,0.69259,0.69239,0.69255,2796200006.0
2006-04-21 19:40:00,0.69252,0.69257,0.69237,0.69239,2125600012.0
2006-04-21 19:45:00,0.69242,0.69256,0.69238,0.69255,968200007.0
2006-04-21 19:50:00,0.69256,0.69267,0.69244,0.6925,1257200010.0
2006-04-21 19:55:00,0.69253,0.69254,0.69245,0.69247,1690000007.0
2006-04-21 20:00:00,0.69254,0.69262,0.69251,0.69256,944799994.0
2006-04-21 20:05:00,0.69254,0.69258,0.69244,0.69253,1542099991.0
2006-04-21 20:10:00,0.69253,0.69256,0.69243,0.69247,2342199985.0
2006-04-21 20:15:00,0.6925,0.69256,0.69243,0.6925,2373700013.0
2006-04-21 20:20:00,0.69252,0.69259,0.69243,0.69246,1414999997.0
2006-04-21 20:25:00,0.69244,0.6927,0.69232,0.69257,2754599992.0
2006-04-21 20:30:00,0.69258,0.69266,0.69247,0.69247,4595400021.0
2006-04-21 20:35:00,0.6925,0.69264,0.69245,0.69253,2409499995.0
2006-04-21 20:40:00,0.69253,0.69268,0.69242,0.69263,2784700006.0
2006-04-21 20:45:00,0.69263,0.69266,0.6925,0.69259,2561999979.0
2006-04-21 20:50:00,0.6926,0.69273,0.69253,0.69268,4206299987.0
2006-04-21 20:55:00,0.6927,0.69278,0.69259,0.69278,5404799994.0
2006-04-21 21:00:00,0.6928,0.6928,0.69255,0.69258,4863300003.0
2006-04-21 21:05:00,0.69255,0.69265,0.69253,0.69264,1826100000.0
2006-04-21 21:10:00,0.69267,0.69269,0.69245,0.69248,1406400004.0
2006-04-21 21:15:00,0.69249,0.69255,0.69245,0.69245,1712899994.0
2006-04-21 21:20:00,0.6925,0.6925,0.69227,0.69227,2526599990.0
2006-04-21 21:25:00,0.69225,0.69243,0.69223,0.69237,604699998.0
2006-04-21 21:30:00,0.6924,0.69253,0.69237,0.69243,1760100004.0
2006-04-21 21:35:00,0.69247,0.69251,0.6923,0.6923,1007699999.0
2006-04-21 21:40:00,0.69225,0.69252,0.69225,0.6925,1345900003.0
2006-04-21 21:45:00,0.6925,0.69279,0.69241,0.6925,1055799993.0
2006-04-21 21:50:00,0.69247,0.69258,0.69243,0.69243,862999994.0
2006-04-21 21:55:00,0.69243,0.69255,0.6924,0.69255,1438400007.0
2006-04-21 22:00:00,0.69254,0.69271,0.69245,0.69248,1539400003.0
2006-04-21 22:05:00,0.69245,0.69252,0.69226,0.69231,787999999.0
2006-04-21 22:10:00,0.69229,0.69255,0.69229,0.69254,1009100002.0
2006-04-21 22:15:00,0.69255,0.69264,0.69253,0.69257,1504699984.0
2006-04-21 22:20:00,0.69256,0.69274,0.69249,0.69272,1536899999.0
2006-04-21 22:25:00,0.6927,0.69275,0.69232,0.69232,1166699995.0
2006-04-21 22:30:00,0.69234,0.69253,0.69233,0.6924,963300004.0
2006-04-21 22:35:00,0.6924,0.69247,0.69235,0.69241,784900005.0
2006-04-21 22:40:00,0.69241,0.69255,0.69236,0.69237,1275799997.0
2006-04-21 22:45:00,0.69238,0.69253,0.6923,0.6924,1206600007.0
2006-04-21 22:50:00,0.69245,0.69249,0.69221,0.69224,629900000.0
2006-04-21 22:55:00,0.69222,0.69232,0.69207,0.69207,1113399992.0
2006-04-23 23:00:00,0.69217,0.69246,0.69214,0.69239,705700000.0
2006-04-23 23:05:00,0.69239,0.69258,0.69225,0.69235,621499993.0
2006-04-23 23:10:00,0.69221,0.69246,0.69206,0.69236,939700000.0
2006-04-23 23:15:00,0.69226,0.69256,0.69207,0.69245,761200001.0
2006-04-23 23:20:00,0.69238,0.69252,0.6921,0.69227,909600002.0
2006-04-23 23:25:00,0.69229,0.69244,0.69214,0.69222,1101600014.0
2006-04-23 23:30:00,0.69218,0.69243,0.69204,0.69235,915900002.0
2006-04-23 23:35:00,0.69235,0.69235,0.6917,0.69175,681700001.0
2006-04-23 23:40:00,0.69175,0.69178,0.6917,0.69172,330000003.0
2006-04-23 23:45:00,0.69172,0.69178,0.6917,0.69173,195199998.0
2006-04-23 23:50:00,0.6917,0.69183,0.69168,0.69175,439399996.0
2006-04-23 23:55:00,0.69178,0.69184,0.6915,0.69184,568700003.0
2006-04-24 00:00:00,0.69181,0.69185,0.69174,0.69184,411999997.0
2006-04-24 00:05:00,0.69179,0.69182,0.69175,0.69177,865899994.0
2006-04-24 00:10:00,0.6918,0.6918,0.69173,0.69178,309700003.0
2006-04-24 00:15:00,0.69184,0.69191,0.6918,0.69191,690199998.0
2006-04-24 00:20:00,0.69186,0.69197,0.69182,0.69197,604200010.0
2006-04-24 00:25:00,0.69199,0.69217,0.69189,0.69189,818700000.0
2006-04-24 00:30:00,0.69197,0.69199,0.69185,0.6919,444600001.0
2006-04-24 00:35:00,0.69185,0.69192,0.69179,0.69187,430899994.0
2006-04-24 00:40:00,0.69183,0.69183,0.69165,0.69168,555900000.0
2006-04-24 00:45:00,0.69172,0.69177,0.69163,0.69165,567700005.0
2006-04-24 00:50:00,0.69169,0.69182,0.69164,0.69175,708399997.0
2006-04-24 00:55:00,0.6918,0.6918,0.69167,0.69175,512299998.0
2006-04-24 01:00:00,0.69172,0.69175,0.6917,0.69175,512199998.0
2006-04-24 01:05:00,0.6924,0.69256,0.6922,0.69246,744200000.0
2006-04-24 01:10:00,0.69245,0.69257,0.69215,0.69254,822199995.0
2006-04-24 01:15:00,0.6923,0.69265,0.69219,0.69258,657500001.0
2006-04-24 01:20:00,0.6925,0.69258,0.69217,0.69223,983999993.0
2006-04-24 01:25:00,0.69232,0.69268,0.69219,0.6925,730499995.0
2006-04-24 01:30:00,0.69248,0.69258,0.69225,0.69251,910699994.0
2006-04-24 01:35:00,0.69238,0.69267,0.69225,0.69236,762299996.0
2006-04-24 01:40:00,0.69238,0.69261,0.69214,0.69227,943400001.0
2006-04-24 01:45:00,0.69242,0.69259,0.69215,0.69231,723200001.0
2006-04-24 01:50:00,0.69225,0.69265,0.69212,0.69228,794999997.0
2006-04-24 01:55:00,0.69237,0.69244,0.69205,0.69205,1056499991.0
2006-04-24 02:00:00,0.692,0.69239,0.69195,0.69223,779200003.0
2006-04-24 02:05:00,0.69232,0.69249,0.69198,0.6922,680099999.0
2006-04-24 02:10:00,0.69245,0.69248,0.69205,0.69227,871999995.0
2006-04-24 02:15:00,0.69212,0.69235,0.69195,0.69215,840000005.0
2006-04-24 02:20:00,0.69207,0.6922,0.69165,0.69194,909599990.0
2006-04-24 02:25:00,0.69197,0.69201,0.69162,0.69185,849099993.0
2006-04-24 02:30:00,0.69177,0.69189,0.69135,0.69175,672400007.0
2006-04-24 02:35:00,0.6919,0.69199,0.69163,0.69189,940300003.0
2006-04-24 02:40:00,0.69185,0.69218,0.69167,0.69201,747100009.0
2006-04-24 02:45:00,0.69205,0.69212,0.69161,0.69201,917999999.0
2006-04-24 02:50:00,0.69177,0.69207,0.69174,0.69189,919599991.0
2006-04-24 02:55:00,0.69207,0.69218,0.6918,0.69214,938299995.0
2006-04-24 03:00:00,0.69218,0.69228,0.69191,0.6921,767499990.0
2006-04-24 03:05:00,0.69216,0.69225,0.69168,0.69168,780700004.0
2006-04-24 03:10:00,0.69183,0.69204,0.69142,0.69172,885000002.0
2006-04-24 03:15:00,0.69167,0.69175,0.69145,0.69156,860100004.0
2006-04-24 03:20:00,0.69157,0.69165,0.69121,0.69144,856899998.0
2006-04-24 03:25:00,0.69159,0.69167,0.69124,0.69145,793300003.0
2006-04-24 03:30:00,0.69143,0.69158,0.69105,0.69134,739900003.0
2006-04-24 03:35:00,0.69153,0.69166,0.69116,0.69134,591399998.0
2006-04-24 03:40:00,0.69107,0.69127,0.69107,0.6912,442000002.0
2006-04-24 03:45:00,0.69123,0.69137,0.69117,0.69118,478799998.0
2006-04-24 03:50:00,0.69115,0.69134,0.69115,0.69133,639499997.0
2006-04-24 03:55:00,0.6913,0.69147,0.69126,0.69142,292899999.0
2006-04-24 04:00:00,0.69155,0.69165,0.69153,0.69158,693499995.0
2006-04-24 04:05:00,0.69158,0.69161,0.69148,0.69148,597499999.0
2006-04-24 04:10:00,0.69155,0.69164,0.6913,0.69148,598500000.0
2006-04-24 04:15:00,0.69149,0.69155,0.69131,0.6914,639900003.0
2006-04-24 04:20:00,0.69139,0.69156,0.69135,0.69148,487799999.0
2006-04-24 04:25:00,0.69144,0.69151,0.69122,0.69143,669899994.0
2006-04-24 04:30:00,0.69143,0.69154,0.69137,0.69144,692299997.0
2006-04-24 04:35:00,0.69143,0.6915,0.69135,0.6914,579700002.0
2006-04-24 04:40:00,0.69143,0.69148,0.69133,0.69147,607899995.0
2006-04-24 04:45:00,0.69141,0.69146,0.69134,0.69137,827199997.0
2006-04-24 04:50:00,0.69134,0.69148,0.6913,0.69148,413100000.0
2006-04-24 04:55:00,0.69145,0.69161,0.69141,0.69143,418800004.0
2006-04-24 05:00:00,0.69138,0.69153,0.69136,0.69142,780999993.0
2006-04-24 05:05:00,0.69146,0.6915,0.69134,0.6915,502599999.0
2006-04-24 05:10:00,0.69148,0.6915,0.69134,0.69134,570600001.0
2006-04-24 05:15:00,0.69133,0.69141,0.6913,0.69134,969500001.0
2006-04-24 05:20:00,0.69133,0.69139,0.69125,0.69126,575400000.0
2006-04-24 05:25:00,0.69133,0.69141,0.6913,0.6913,442299997.0
2006-04-24 05:30:00,0.69129,0.69141,0.691,0.691,657499995.0
2006-04-24 05:35:00,0.691,0.69116,0.69094,0.69108,490899996.0
2006-04-24 05:40:00,0.69109,0.69114,0.69101,0.69105,571599995.0
2006-04-24 05:45:00,0.69103,0.6911,0.69094,0.691,467599999.0
2006-04-24 05:50:00,0.69107,0.69118,0.691,0.69115,763399994.0
2006-04-24 05:55:00,0.69117,0.69127,0.69114,0.69118,483100000.0
2006-04-24 06:00:00,0.69117,0.69134,0.6911,0.69122,391600000.0
2006-04-24 06:05:00,0.69128,0.69146,0.69128,0.6914,804999996.0
2006-04-24 06:10:00,0.69139,0.69143,0.69126,0.6914,591299997.0
2006-04-24 06:15:00,0.69135,0.69136,0.69122,0.69122,704599993.0
2006-04-24 06:20:00,0.69118,0.69126,0.69113,0.69122,744499994.0
2006-04-24 06:25:00,0.6912,0.69135,0.6912,0.69135,662500002.0
2006-04-24 06:30:00,0.69131,0.69147,0.6913,0.6914,751699993.0
2006-04-24 06:35:00,0.6914,0.69152,0.69138,0.69146,467500000.0
2006-04-24 06:40:00,0.69147,0.69168,0.69147,0.6916,588299993.0
2006-04-24 06:45:00,0.69167,0.69174,0.69159,0.69173,651499993.0
2006-04-24 06:50:00,0.69174,0.69178,0.6915,0.69152,427100001.0
2006-04-24 06:55:00,0.69154,0.69156,0.69138,0.69143,637700000.0
2006-04-24 07:00:00,0.69137,0.69169,0.69137,0.69165,586800001.0
2006-04-24 07:05:00,0.69164,0.69172,0.69155,0.69161,614100003.0
2006-04-24 07:10:00,0.69157,0.69162,0.69153,0.69158,366899995.0
2006-04-24 07:15:00,0.69158,0.69164,0.69151,0.69159,577900006.0
2006-04-24 07:20:00,0.69158,0.69185,0.69153,0.69182,641100000.0
2006-04-24 07:25:00,0.69172,0.69172,0.69134,0.69143,406300003.0
2006-04-24 07:30:00,0.69142,0.69158,0.69137,0.69158,610699996.0
2006-04-24 07:35:00,0.69161,0.69163,0.69141,0.69153,763500006.0
2006-04-24 07:40:00,0.69158,0.69158,0.69142,0.69152,684899992.0
2006-04-24 07:45:00,0.69153,0.69168,0.69149,0.6915,772200009.0
2006-04-24 07:50:00,0.6915,0.69158,0.69147,0.69153,411000000.0
2006-04-24 07:55:00,0.69158,0.69181,0.69158,0.69175,803900001.0
2006-04-24 08:00:00,0.69175,0.69191,0.69172,0.69175,561299994.0
2006-04-24 08:05:00,0.69176,0.69176,0.69139,0.69144,433900010.0
2006-04-24 08:10:00,0.69144,0.69188,0.6914,0.69182,739800004.0
2006-04-24 08:15:00,0.69184,0.69191,0.69172,0.6918,755299994.0
2006-04-24 08:20:00,0.69175,0.69178,0.69146,0.69164,797599994.0
2006-04-24 08:25:00,0.69162,0.69201,0.69162,0.69195,618099995.0
2006-04-24 08:30:00,0.69192,0.69208,0.69191,0.69192,635899997.0
2006-04-24 08:35:00,0.69186,0.6921,0.69181,0.69193,569400005.0
2006-04-24 08:40:00,0.69185,0.6921,0.6918,0.6921,646800002.0
2006-04-24 08:45:00,0.69209,0.69252,0.69208,0.69238,652300002.0
2006-04-24 08:50:00,0.69232,0.69255,0.69215,0.69215,683699993.0
2006-04-24 08:55:00,0.69217,0.69239,0.69217,0.69234,822500004.0
2006-04-24 09:00:00,0.69235,0.69241,0.69225,0.69232,542399999.0
2006-04-24 09:05:00,0.69234,0.6924,0.69207,0.69213,692600002.0
2006-04-24 09:10:00,0.69214,0.69217,0.69191,0.69202,761300001.0
2006-04-24 09:15:00,0.69202,0.69227,0.69199,0.6922,795199992.0
2006-04-24 09:20:00,0.69221,0.69245,0.69214,0.69229,691200002.0
2006-04-24 09:25:00,0.69232,0.69268,0.69232,0.69255,1087000007.0
2006-04-24 09:30:00,0.69255,0.69259,0.69239,0.69242,682099996.0
2006-04-24 09:35:00,0.69243,0.69243,0.69217,0.69217,572500002.0
2006-04-24 09:40:00,0.69222,0.69249,0.69206,0.69223,819299997.0
2006-04-24 09:45:00,0.69221,0.69225,0.69195,0.69218,797400002.0
2006-04-24 09:50:00,0.69222,0.69222,0.69196,0.69204,1017500002.0
2006-04-24 09:55:00,0.69192,0.69195,0.69165,0.69173,773899993.0
2006-04-24 10:00:00,0.69166,0.69186,0.69156,0.69179,651800001.0
2006-04-24 10:05:00,0.69179,0.69214,0.69179,0.69214,680600002.0
2006-04-24 10:10:00,0.6921,0.69221,0.692,0.69208,511699998.0
2006-04-24 10:15:00,0.6921,0.69212,0.69163,0.69169,670000000.0
2006-04-24 10:20:00,0.69168,0.69168,0.69143,0.69161,739800002.0
2006-04-24 10:25:00,0.69162,0.69187,0.6914,0.69151,821899994.0
2006-04-24 10:30:00,0.69153,0.69153,0.69059,0.69113,690500004.0
2006-04-24 10:35:00,0.69122,0.69142,0.69106,0.69135,674000004.0
2006-04-24 10:40:00,0.69139,0.69141,0.69118,0.69128,662199999.0
2006-04-24 10:45:00,0.69131,0.69143,0.6912,0.69143,645100003.0
2006-04-24 10:50:00,0.69137,0.69137,0.6911,0.69125,593799997.0
2006-04-24 10:55:00,0.69127,0.69154,0.69118,0.69125,537999996.0
2006-04-24 11:00:00,0.69124,0.69127,0.69106,0.69111,768499993.0
2006-04-24 11:05:00,0.69105,0.69125,0.69105,0.69123,625200000.0
2006-04-24 11:10:00,0.69123,0.69143,0.69118,0.69134,557599996.0
2006-04-24 11:15:00,0.69139,0.6916,0.69136,0.69147,626699994.0
2006-04-24 11:20:00,0.69139,0.69139,0.69106,0.69113,336499998.0
2006-04-24 11:25:00,0.69113,0.69124,0.69109,0.69118,759600006.0
2006-04-24 11:30:00,0.69123,0.6913,0.69117,0.69121,820900002.0
2006-04-24 11:35:00,0.69124,0.69139,0.69117,0.69127,874199997.0
2006-04-24 11:40:00,0.69131,0.69144,0.69131,0.69134,498899993.0
2006-04-24 11:45:00,0.69137,0.69154,0.69133,0.69154,715900001.0
2006-04-24 11:50:00,0.69147,0.69157,0.69144,0.69156,639999994.0
2006-04-24 11:55:00,0.69158,0.69169,0.69145,0.69169,929500003.0
2006-04-24 12:00:00,0.69163,0.6917,0.69147,0.69148,753199987.0
2006-04-24 12:05:00,0.69141,0.69156,0.69136,0.69147,662599997.0
2006-04-24 12:10:00,0.69148,0.69149,0.69126,0.6914,508499997.0
2006-04-24 12:15:00,0.69137,0.69146,0.69126,0.69133,916399992.0
2006-04-24 12:20:00,0.69135,0.69137,0.69124,0.69125,527200007.0
2006-04-24 12:25:00,0.69127,0.69129,0.69108,0.69126,576999989.0
2006-04-24 12:30:00,0.69128,0.6914,0.69117,0.6912,574700002.0
2006-04-24 12:35:00,0.69118,0.69151,0.69118,0.6915,616000000.0
2006-04-24 12:40:00,0.69144,0.69166,0.69144,0.69163,588900001.0
2006-04-24 12:45:00,0.69163,0.69163,0.69138,0.69139,750900001.0
2006-04-24 12:50:00,0.69142,0.69142,0.69128,0.69142,552400001.0
2006-04-24 12:55:00,0.69144,0.69159,0.69137,0.69151,631800001.0
2006-04-24 13:00:00,0.69153,0.69158,0.69139,0.6915,665000003.0
2006-04-24 13:05:00,0.69152,0.69161,0.69145,0.69155,825299998.0
2006-04-24 13:10:00,0.69154,0.69158,0.69142,0.69145,566800003.0
2006-04-24 13:15:00,0.6914,0.69159,0.6914,0.69149,781899997.0
2006-04-24 13:20:00,0.69146,0.69154,0.69132,0.69137,857300000.0
2006-04-24 13:25:00,0.69137,0.6914,0.69119,0.69119,593399995.0
2006-04-24 13:30:00,0.69118,0.69141,0.6911,0.69134,611200005.0
2006-04-24 13:35:00,0.69134,0.69152,0.69128,0.69149,543200001.0
2006-04-24 13:40:00,0.6916,0.69165,0.69151,0.69159,626799990.0
2006-04-24 13:45:00,0.69158,0.69172,0.69158,0.69167,831199995.0
2006-04-24 13:50:00,0.69166,0.69195,0.69166,0.69192,894199989.0
2006-04-24 13:55:00,0.69193,0.69197,0.69174,0.69174,641100000.0
2006-04-24 14:00:00,0.69172,0.69184,0.6917,0.69181,684900000.0
2006-04-24 14:05:00,0.69173,0.69175,0.69145,0.69153,893999992.0
2006-04-24 14:10:00,0.69153,0.69169,0.6914,0.69169,530199996.0
2006-04-24 14:15:00,0.69173,0.69184,0.69161,0.6918,542000000.0
2006-04-24 14:20:00,0.6918,0.69193,0.69176,0.69185,760100003.0
2006-04-24 14:25:00,0.69187,0.69219,0.69185,0.69216,692899994.0
2006-04-24 14:30:00,0.6921,0.69231,0.6921,0.69221,478700000.0
2006-04-24 14:35:00,0.69217,0.6922,0.69203,0.69207,910899992.0
2006-04-24 14:40:00,0.69204,0.69211,0.69188,0.69203,1041199999.0
2006-04-24 14:45:00,0.69207,0.69218,0.69201,0.69212,526800007.0
2006-04-24 14:50:00,0.69209,0.69222,0.6919,0.6919,716499994.0
2006-04-24 14:55:00,0.69219,0.69219,0.69191,0.69202,634699996.0
2006-04-24 15:00:00,0.69207,0.69213,0.69199,0.6921,509200000.0
2006-04-24 15:05:00,0.69205,0.69205,0.69184,0.69197,917099998.0
2006-04-24 15:10:00,0.69202,0.69223,0.69197,0.69213,831700003.0
2006-04-24 15:15:00,0.69212,0.6925,0.69212,0.69245,750599998.0
2006-04-24 15:20:00,0.69249,0.69267,0.69242,0.69264,690299997.0
2006-04-24 15:25:00,0.69261,0.69284,0.69259,0.69276,742599998.0
2006-04-24 15:30:00,0.69274,0.69277,0.69261,0.69261,588099998.0
2006-04-24 15:35:00,0.69269,0.69269,0.69236,0.69236,583399997.0
2006-04-24 15:40:00,0.69234,0.69237,0.69209,0.69231,683400006.0
2006-04-24 15:45:00,0.69234,0.69238,0.69226,0.69227,670700000.0
2006-04-24 15:50:00,0.69229,0.69242,0.69225,0.69231,696299997.0
2006-04-24 15:55:00,0.69233,0.6924,0.69226,0.69227,625299999.0
2006-04-24 16:00:00,0.69226,0.69243,0.69217,0.6923,897300008.0
2006-04-24 16:05:00,0.69226,0.69255,0.69226,0.69252,852600005.0
2006-04-24 16:10:00,0.69244,0.69266,0.69244,0.69263,691599998.0
2006-04-24 16:15:00,0.69261,0.69266,0.69252,0.69266,1016400001.0
2006-04-24 16:20:00,0.69261,0.69272,0.69258,0.69258,837500002.0
2006-04-24 16:25:00,0.69261,0.69289,0.69261,0.69272,778600003.0
2006-04-24 16:30:00,0.69271,0.69288,0.69266,0.69275,780799998.0
2006-04-24 16:35:00,0.69278,0.69284,0.69263,0.69272,758900009.0
2006-04-24 16:40:00,0.69274,0.69332,0.69272,0.69329,843500008.0
2006-04-24 16:45:00,0.6933,0.69394,0.6933,0.69384,878400010.0
2006-04-24 16:50:00,0.69385,0.69391,0.69363,0.69388,678800004.0
2006-04-24 16:55:00,0.69386,0.69388,0.69361,0.69367,809899995.0
2006-04-24 17:00:00,0.69368,0.69371,0.69351,0.69352,974399991.0
2006-04-24 17:05:00,0.69351,0.69362,0.69349,0.69352,940700000.0
2006-04-24 17:10:00,0.69362,0.69369,0.69357,0.69363,807499994.0
2006-04-24 17:15:00,0.6936,0.69362,0.69343,0.69343,627399995.0
2006-04-24 17:20:00,0.69354,0.69367,0.69353,0.69363,857699996.0
2006-04-24 17:25:00,0.69358,0.69366,0.69348,0.69359,828700001.0
2006-04-24 17:30:00,0.6936,0.69367,0.69346,0.69359,832500000.0
2006-04-24 17:35:00,0.69362,0.69391,0.69362,0.69386,677400004.0
2006-04-24 17:40:00,0.69381,0.69393,0.69375,0.69389,642700006.0
2006-04-24 17:45:00,0.69386,0.69386,0.69374,0.6938,735699997.0
2006-04-24 17:50:00,0.69372,0.69382,0.69361,0.6937,729200004.0
2006-04-24 17:55:00,0.69365,0.69365,0.69343,0.69343,632099994.0
2006-04-24 18:00:00,0.69343,0.69357,0.69339,0.69347,5556099976.0
2006-04-24 18:05:00,0.69343,0.69353,0.69336,0.69353,5910600012.0
2006-04-24 18:10:00,0.69354,0.69365,0.69333,0.69343,5279400009.0
2006-04-24 18:15:00,0.69342,0.6936,0.69315,0.69324,5371300029.0
2006-04-24 18:20:00,0.69327,0.69331,0.69289,0.69307,5441299994.0
2006-04-24 18:25:00,0.69307,0.69321,0.69298,0.69305,4419899996.0
2006-04-24 18:30:00,0.69305,0.6932,0.69292,0.69308,3866399983.0
2006-04-24 18:35:00,0.69312,0.69338,0.69312,0.69322,1888399993.0
2006-04-24 18:40:00,0.69322,0.69332,0.69285,0.69287,2539099991.0
2006-04-24 18:45:00,0.69288,0.69303,0.69277,0.69288,1234900000.0
2006-04-24 18:50:00,0.69285,0.69294,0.69267,0.6928,1779000000.0
2006-04-24 18:55:00,0.69277,0.69286,0.69265,0.69285,2886500008.0
2006-04-24 19:00:00,0.69284,0.69297,0.69278,0.69294,1740199995.0
2006-04-24 19:05:00,0.69292,0.69308,0.69287,0.69303,3259499994.0
2006-04-24 19:10:00,0.69305,0.69316,0.69301,0.69306,1454800013.0
2006-04-24 19:15:00,0.6931,0.69314,0.69291,0.69299,1888400014.0
2006-04-24 19:20:00,0.69295,0.69297,0.69272,0.69283,1394299999.0
2006-04-24 19:25:00,0.69282,0.69286,0.69275,0.69283,2130600006.0
2006-04-24 19:30:00,0.69282,0.69287,0.69275,0.6928,2742799995.0
2006-04-24 19:35:00,0.69282,0.69288,0.69274,0.69285,2609600005.0
2006-04-24 19:40:00,0.69283,0.69292,0.69277,0.69287,2588199978.0
2006-04-24 19:45:00,0.6929,0.693,0.69285,0.69296,823899997.0
2006-04-24 19:50:00,0.69297,0.6931,0.69293,0.693,1305699997.0
2006-04-24 19:55:00,0.69295,0.69295,0.69269,0.69269,1382499999.0
2006-04-24 20:00:00,0.69273,0.69282,0.69267,0.69275,1186800004.0
2006-04-24 20:05:00,0.69273,0.69273,0.69258,0.69263,1249799996.0
2006-04-24 20:10:00,0.69258,0.6928,0.69252,0.69274,2319699993.0
2006-04-24 20:15:00,0.69278,0.69308,0.69276,0.69285,2518699986.0
2006-04-24 20:20:00,0.69287,0.69292,0.69265,0.69265,1538299998.0
2006-04-24 20:25:00,0.6927,0.69297,0.6927,0.69292,2673100016.0
2006-04-24 20:30:00,0.69293,0.69298,0.69277,0.69282,4911900012.0
2006-04-24 20:35:00,0.69285,0.69287,0.69277,0.6928,2748099992.0
2006-04-24 20:40:00,0.69288,0.69297,0.69283,0.69297,2571299990.0
2006-04-24 20:45:00,0.69299,0.69306,0.69286,0.693,2231099997.0
2006-04-24 20:50:00,0.69302,0.69312,0.69294,0.693,4056800022.0
2006-04-24 20:55:00,0.693,0.69306,0.69282,0.693,4835700007.0
2006-04-24 21:00:00,0.69306,0.69323,0.69301,0.69307,4714599999.0
2006-04-24 21:05:00,0.69307,0.69322,0.69307,0.69315,1968699997.0
2006-04-24 21:10:00,0.69315,0.69333,0.6931,0.69323,1727499993.0
2006-04-24 21:15:00,0.69322,0.69326,0.69312,0.69319,1569800009.0
2006-04-24 21:20:00,0.69325,0.69325,0.69309,0.6931,2664899980.0
2006-04-24 21:25:00,0.69312,0.69334,0.69309,0.69309,1046499995.0
2006-04-24 21:30:00,0.69305,0.69314,0.69305,0.69308,1698700006.0
2006-04-24 21:35:00,0.6931,0.69319,0.69305,0.69311,863899999.0
2006-04-24 21:40:00,0.69302,0.6932,0.693,0.6932,1572299994.0
2006-04-24 21:45:00,0.69317,0.6932,0.6931,0.69315,1093900001.0
2006-04-24 21:50:00,0.69314,0.69325,0.69308,0.69322,787599999.0
2006-04-24 21:55:00,0.69322,0.69332,0.69313,0.69318,1227899997.0
2006-04-24 22:00:00,0.69315,0.69318,0.69303,0.69303,1705200001.0
2006-04-24 22:05:00,0.693,0.6931,0.693,0.69305,969599997.0
2006-04-24 22:10:00,0.693,0.69307,0.69287,0.69306,999999999.0
2006-04-24 22:15:00,0.69305,0.69314,0.69282,0.69286,1542100012.0
2006-04-24 22:20:00,0.69288,0.69305,0.69283,0.69297,1575600005.0
2006-04-24 22:25:00,0.69295,0.69308,0.69285,0.6929,1135799999.0
2006-04-24 22:30:00,0.69292,0.69292,0.69273,0.69276,1130199992.0
2006-04-24 22:35:00,0.69275,0.69296,0.69271,0.69292,1060399998.0
2006-04-24 22:40:00,0.69291,0.69297,0.69282,0.69291,1178600007.0
2006-04-24 22:45:00,0.69295,0.69295,0.69275,0.69275,661999996.0
2006-04-24 22:50:00,0.69286,0.69294,0.69279,0.69283,579399995.0
2006-04-24 22:55:00,0.69283,0.69283,0.69267,0.69267,1257200011.0
2006-04-24 23:00:00,0.69255,0.69313,0.69255,0.69289,688200007.0
2006-04-24 23:05:00,0.69309,0.69329,0.6929,0.69311,802600000.0
2006-04-24 23:10:00,0.69298,0.6934,0.69285,0.69299,845200002.0
2006-04-24 23:15:00,0.69298,0.69333,0.69281,0.69299,909100006.0
2006-04-24 23:20:00,0.69305,0.69324,0.69281,0.69293,979500005.0
2006-04-24 23:25:00,0.69302,0.6931,0.69265,0.69265,776700004.0
2006-04-24 23:30:00,0.69263,0.69305,0.69259,0.69285,764400000.0
2006-04-24 23:35:00,0.6929,0.693,0.69286,0.69298,561900007.0
2006-04-24 23:40:00,0.69296,0.69305,0.69289,0.69302,640399996.0
2006-04-24 23:45:00,0.69304,0.69316,0.69301,0.69316,415899998.0
2006-04-24 23:50:00,0.69314,0.69328,0.69276,0.69319,576999999.0
2006-04-24 23:55:00,0.69324,0.69324,0.69282,0.6931,732399995.0
2006-04-25 00:00:00,0.69309,0.6932,0.69302,0.69307,442700002.0
2006-04-25 00:05:00,0.69305,0.69308,0.69298,0.693,719200000.0
2006-04-25 00:10:00,0.69301,0.69301,0.69276,0.69284,751000005.0
2006-04-25 00:15:00,0.69288,0.6931,0.69282,0.69305,618400000.0
2006-04-25 00:20:00,0.69303,0.69308,0.693,0.69302,438300001.0
2006-04-25 00:25:00,0.69302,0.69309,0.69298,0.69299,635300003.0
2006-04-25 00:30:00,0.69303,0.69303,0.69286,0.69287,537700000.0
2006-04-25 00:35:00,0.69275,0.69288,0.69269,0.69284,496899999.0
2006-04-25 00:40:00,0.6925,0.69305,0.69209,0.69298,698899997.0
2006-04-25 00:45:00,0.69302,0.69305,0.69293,0.69293,673400003.0
2006-04-25 00:50:00,0.693,0.69306,0.69292,0.693,545899998.0
2006-04-25 00:55:00,0.69304,0.69305,0.69292,0.69305,555800002.0
2006-04-25 01:00:00,0.69302,0.69306,0.69292,0.69305,593500002.0
2006-04-25 01:05:00,0.69303,0.69305,0.69287,0.69288,511900001.0
2006-04-25 01:10:00,0.69292,0.69295,0.69281,0.69286,803800003.0
2006-04-25 01:15:00,0.69286,0.69306,0.69286,0.69304,498700002.0
2006-04-25 01:20:00,0.69305,0.6931,0.69293,0.69295,536399994.0
2006-04-25 01:25:00,0.69293,0.69306,0.6929,0.69306,435599999.0
2006-04-25 01:30:00,0.693,0.69308,0.69297,0.69302,456800004.0
2006-04-25 01:35:00,0.69303,0.69305,0.6928,0.69289,552700004.0
2006-04-25 01:40:00,0.69282,0.69297,0.69282,0.69289,831299994.0
2006-04-25 01:45:00,0.69297,0.69319,0.69292,0.69312,815500001.0
2006-04-25 01:50:00,0.6931,0.69324,0.69308,0.69312,488899992.0
2006-04-25 01:55:00,0.6931,0.69319,0.69306,0.69309,377300000.0
2006-04-25 02:00:00,0.69308,0.6931,0.69289,0.69296,766399990.0
2006-04-25 02:05:00,0.69293,0.69293,0.69263,0.69271,839400002.0
2006-04-25 02:10:00,0.6927,0.69273,0.69259,0.69266,779099998.0
2006-04-25 02:15:00,0.69264,0.69277,0.69254,0.69276,767100008.0
2006-04-25 02:20:00,0.69269,0.6929,0.69258,0.69281,860699992.0
2006-04-25 02:25:00,0.69283,0.69288,0.6926,0.69277,664800001.0
2006-04-25 02:30:00,0.69278,0.6928,0.69262,0.69271,628499998.0
2006-04-25 02:35:00,0.69269,0.69279,0.69265,0.69275,568099996.0
2006-04-25 02:40:00,0.69279,0.69294,0.69273,0.69293,571499996.0
2006-04-25 02:45:00,0.69292,0.69302,0.69288,0.693,357200003.0
2006-04-25 02:50:00,0.69302,0.69307,0.69285,0.69296,732499997.0
2006-04-25 02:55:00,0.69297,0.69297,0.69276,0.69278,907299995.0
2006-04-25 03:00:00,0.69278,0.69283,0.69251,0.69251,498999998.0
2006-04-25 03:05:00,0.69258,0.69269,0.69257,0.6926,718100000.0
2006-04-25 03:10:00,0.69268,0.69273,0.69263,0.69264,530000002.0
2006-04-25 03:15:00,0.69267,0.6927,0.6926,0.69261,541799999.0
2006-04-25 03:20:00,0.69263,0.69271,0.69261,0.69262,516499997.0
2006-04-25 03:25:00,0.69262,0.69276,0.6925,0.69267,494600003.0
2006-04-25 03:30:00,0.69271,0.69282,0.69266,0.69276,717900006.0
2006-04-25 03:35:00,0.69279,0.69286,0.69267,0.69273,452200003.0
2006-04-25 03:40:00,0.6927,0.6928,0.69266,0.6928,669999999.0
2006-04-25 03:45:00,0.69283,0.6929,0.69276,0.69278,633900006.0
2006-04-25 03:50:00,0.69275,0.69289,0.69272,0.69285,961900003.0
2006-04-25 03:55:00,0.69283,0.69291,0.69273,0.69273,737599998.0
2006-04-25 04:00:00,0.69275,0.69284,0.69255,0.69255,740400001.0
2006-04-25 04:05:00,0.69258,0.69268,0.69258,0.69267,179899997.0
2006-04-25 04:10:00,0.69267,0.69279,0.69265,0.69267,471799998.0
2006-04-25 04:15:00,0.69274,0.69281,0.69262,0.69262,603799998.0
2006-04-25 04:20:00,0.6926,0.69267,0.69255,0.6926,649399996.0
2006-04-25 04:25:00,0.6926,0.69273,0.69254,0.69269,368999995.0
2006-04-25 04:30:00,0.69271,0.69282,0.69268,0.69277,663400002.0
2006-04-25 04:35:00,0.69278,0.69283,0.6927,0.69271,542500003.0
2006-04-25 04:40:00,0.69274,0.69282,0.69266,0.69275,810000001.0
2006-04-25 04:45:00,0.69264,0.69271,0.69257,0.69265,741800004.0
2006-04-25 04:50:00,0.69264,0.69275,0.69261,0.69271,429500007.0
2006-04-25 04:55:00,0.69267,0.69271,0.69257,0.69258,522599999.0
2006-04-25 05:00:00,0.69255,0.69261,0.69249,0.6926,680300005.0
2006-04-25 05:05:00,0.69264,0.69271,0.69256,0.69269,702499998.0
2006-04-25 05:10:00,0.69263,0.69268,0.69256,0.69262,504900006.0
2006-04-25 05:15:00,0.6926,0.69262,0.69251,0.6926,530399998.0
2006-04-25 05:20:00,0.69258,0.69263,0.69252,0.69252,215600001.0
2006-04-25 05:25:00,0.69256,0.69259,0.69253,0.69258,611200002.0
2006-04-25 05:30:00,0.69257,0.69264,0.6925,0.69252,593299999.0
2006-04-25 05:35:00,0.69255,0.69265,0.69253,0.6926,503900000.0
2006-04-25 05:40:00,0.69268,0.6927,0.69261,0.69265,628799999.0
2006-04-25 05:45:00,0.6926,0.69265,0.69254,0.69256,794000002.0
2006-04-25 05:50:00,0.6926,0.69263,0.69249,0.6926,447699999.0
2006-04-25 05:55:00,0.6926,0.69262,0.69246,0.69246,460800003.0
2006-04-25 06:00:00,0.69251,0.69253,0.69231,0.69233,910899998.0
2006-04-25 06:05:00,0.69235,0.69245,0.69235,0.6924,378400002.0
2006-04-25 06:10:00,0.69239,0.69243,0.69232,0.6924,301800002.0
2006-04-25 06:15:00,0.69237,0.69252,0.69232,0.69237,869799991.0
2006-04-25 06:20:00,0.69239,0.69248,0.69229,0.69242,444199995.0
2006-04-25 06:25:00,0.69242,0.69251,0.6924,0.69247,677899997.0
2006-04-25 06:30:00,0.69245,0.69257,0.69243,0.69257,611099998.0
2006-04-25 06:35:00,0.69261,0.69281,0.69254,0.69274,836599999.0
2006-04-25 06:40:00,0.69281,0.69283,0.6927,0.69275,650099998.0
2006-04-25 06:45:00,0.6928,0.69281,0.69265,0.69267,721399994.0
2006-04-25 06:50:00,0.69269,0.69273,0.69258,0.69264,376500000.0
2006-04-25 06:55:00,0.69268,0.69274,0.69263,0.69268,747999998.0
2006-04-25 07:00:00,0.69265,0.69278,0.69261,0.6927,722599994.0
2006-04-25 07:05:00,0.69271,0.6928,0.69266,0.69274,517299997.0
2006-04-25 07:10:00,0.69274,0.69281,0.69266,0.69272,874200003.0
2006-04-25 07:15:00,0.69279,0.69285,0.69267,0.69276,505799999.0
2006-04-25 07:20:00,0.69281,0.6929,0.6927,0.69278,500700001.0
2006-04-25 07:25:00,0.69278,0.6928,0.69269,0.6928,340500002.0
2006-04-25 07:30:00,0.69276,0.69283,0.69265,0.69283,821800002.0
2006-04-25 07:35:00,0.69282,0.69282,0.69251,0.69253,743699995.0
2006-04-25 07:40:00,0.6925,0.69265,0.69241,0.69259,634000008.0
2006-04-25 07:45:00,0.69256,0.69282,0.69256,0.6927,723999997.0
2006-04-25 07:50:00,0.6927,0.69278,0.69265,0.69278,973099989.0
2006-04-25 07:55:00,0.69276,0.69297,0.69276,0.69285,647899997.0
2006-04-25 08:00:00,0.6928,0.69292,0.69272,0.69285,1069100006.0
2006-04-25 08:05:00,0.69279,0.69279,0.69265,0.6927,569799990.0
2006-04-25 08:10:00,0.69272,0.69278,0.69262,0.69267,657199997.0
2006-04-25 08:15:00,0.69266,0.69269,0.69248,0.69248,335600002.0
2006-04-25 08:20:00,0.69243,0.69278,0.69235,0.69278,416100007.0
2006-04-25 08:25:00,0.69271,0.69272,0.69255,0.69255,405399998.0
2006-04-25 08:30:00,0.69258,0.69298,0.69255,0.6928,712399995.0
2006-04-25 08:35:00,0.69281,0.69281,0.69265,0.69278,617599996.0
2006-04-25 08:40:00,0.69269,0.69291,0.69265,0.69291,813799994.0
2006-04-25 08:45:00,0.69292,0.69301,0.69284,0.69296,822300009.0
2006-04-25 08:50:00,0.69298,0.6931,0.69289,0.6931,577700003.0
2006-04-25 08:55:00,0.69316,0.69321,0.69302,0.69305,821300001.0
2006-04-25 09:00:00,0.69303,0.69323,0.69295,0.6932,756300005.0
2006-04-25 09:05:00,0.69319,0.69355,0.69314,0.69355,498799996.0
2006-04-25 09:10:00,0.69356,0.69359,0.69342,0.69349,699200005.0
2006-04-25 09:15:00,0.69346,0.69359,0.69342,0.69357,686400002.0
2006-04-25 09:20:00,0.69357,0.6936,0.69322,0.69322,796699995.0
2006-04-25 09:25:00,0.69328,0.69334,0.69319,0.69333,748699994.0
2006-04-25 09:30:00,0.69336,0.69339,0.6932,0.69329,532900002.0
2006-04-25 09:35:00,0.69324,0.69348,0.69324,0.6934,673299995.0
2006-04-25 09:40:00,0.69341,0.69379,0.69341,0.69378,745500006.0
2006-04-25 09:45:00,0.69373,0.69376,0.69355,0.69361,735799998.0
2006-04-25 09:50:00,0.69363,0.6937,0.69352,0.69365,660200000.0
2006-04-25 09:55:00,0.69362,0.69365,0.69347,0.6935,666899995.0
2006-04-25 10:00:00,0.69359,0.69423,0.69349,0.69415,921700005.0
2006-04-25 10:05:00,0.69418,0.69431,0.69383,0.69393,680300000.0
2006-04-25 10:10:00,0.69393,0.69418,0.69384,0.69401,843200004.0
2006-04-25 10:15:00,0.69397,0.6942,0.69386,0.69411,744100000.0
2006-04-25 10:20:00,0.69412,0.69412,0.69368,0.69371,831999988.0
2006-04-25 10:25:00,0.69368,0.69377,0.69348,0.69353,983900000.0
2006-04-25 10:30:00,0.69352,0.69368,0.69347,0.6936,761299995.0
2006-04-25 10:35:00,0.69367,0.69389,0.69351,0.69389,691200001.0
2006-04-25 10:40:00,0.69401,0.69401,0.69384,0.69398,619500000.0
2006-04-25 10:45:00,0.694,0.694,0.6937,0.69391,485499995.0
2006-04-25 10:50:00,0.69392,0.69411,0.69389,0.69411,717600002.0
2006-04-25 10:55:00,0.69415,0.69421,0.69389,0.69412,797299998.0
2006-04-25 11:00:00,0.69407,0.69423,0.69403,0.69423,538699997.0
2006-04-25 11:05:00,0.69415,0.69415,0.69401,0.69413,557099997.0
2006-04-25 11:10:00,0.69412,0.69412,0.69384,0.69399,677699990.0
2006-04-25 11:15:00,0.69404,0.69417,0.69401,0.6941,982699999.0
2006-04-25 11:20:00,0.69405,0.69422,0.69405,0.69412,907499994.0
2006-04-25 11:25:00,0.69405,0.69415,0.69402,0.69402,826499999.0
2006-04-25 11:30:00,0.69408,0.69419,0.69399,0.69399,859000000.0
2006-04-25 11:35:00,0.69402,0.69417,0.69398,0.69415,733499996.0
2006-04-25 11:40:00,0.6942,0.6943,0.69417,0.69419,628399996.0
2006-04-25 11:45:00,0.69423,0.69429,0.69406,0.69418,859100005.0
2006-04-25 11:50:00,0.69411,0.6943,0.69402,0.69402,938000009.0
2006-04-25 11:55:00,0.69402,0.69406,0.6938,0.69402,696300000.0
2006-04-25 12:00:00,0.69396,0.69435,0.6937,0.69422,711700001.0
2006-04-25 12:05:00,0.69414,0.69422,0.69407,0.69407,710999998.0
2006-04-25 12:10:00,0.69413,0.69425,0.694,0.694,824399988.0
2006-04-25 12:15:00,0.69396,0.69412,0.69395,0.69407,544100002.0
2006-04-25 12:20:00,0.69406,0.69416,0.69404,0.69416,861299997.0
2006-04-25 12:25:00,0.69422,0.69422,0.69392,0.69395,1064299990.0
2006-04-25 12:30:00,0.69394,0.69397,0.69367,0.6937,575700004.0
2006-04-25 12:35:00,0.6937,0.69381,0.6937,0.69379,540399998.0
2006-04-25 12:40:00,0.69372,0.6938,0.69366,0.69378,571600002.0
2006-04-25 12:45:00,0.6938,0.69394,0.69375,0.69385,540399999.0
2006-04-25 12:50:00,0.69389,0.69389,0.69364,0.69368,765099992.0
2006-04-25 12:55:00,0.69371,0.6938,0.69363,0.69375,867199997.0
2006-04-25 13:00:00,0.69392,0.69427,0.69392,0.69406,654100001.0
2006-04-25 13:05:00,0.69409,0.69416,0.69397,0.69402,697299990.0
2006-04-25 13:10:00,0.69404,0.6942,0.69401,0.69414,701099999.0
2006-04-25 13:15:00,0.6941,0.69417,0.69377,0.69382,875400002.0
2006-04-25 13:20:00,0.69382,0.69386,0.69375,0.69386,596000008.0
2006-04-25 13:25:00,0.69385,0.69389,0.69373,0.69383,780199995.0
2006-04-25 13:30:00,0.69398,0.6941,0.69386,0.69405,727299997.0
2006-04-25 13:35:00,0.69402,0.69422,0.69402,0.69417,467899995.0
2006-04-25 13:40:00,0.69427,0.6943,0.69408,0.69408,738400005.0
2006-04-25 13:45:00,0.69408,0.6942,0.69401,0.69416,763299999.0
2006-04-25 13:50:00,0.69413,0.69422,0.69401,0.69416,529500000.0
2006-04-25 13:55:00,0.69417,0.69422,0.69405,0.69407,633700004.0
2006-04-25 14:00:00,0.69407,0.69414,0.69395,0.694,651500003.0
2006-04-25 14:05:00,0.69395,0.69415,0.69382,0.69415,880700001.0
2006-04-25 14:10:00,0.69414,0.69425,0.69407,0.69414,630499994.0
2006-04-25 14:15:00,0.69412,0.69449,0.69408,0.69444,484899999.0
2006-04-25 14:20:00,0.69445,0.69452,0.6941,0.69415,653000000.0
2006-04-25 14:25:00,0.69412,0.69426,0.69405,0.69426,696400003.0
2006-04-25 14:30:00,0.69418,0.69424,0.69402,0.69405,557400001.0
2006-04-25 14:35:00,0.69402,0.69408,0.69393,0.69402,602200005.0
2006-04-25 14:40:00,0.69401,0.69409,0.69388,0.69408,565400001.0
2006-04-25 14:45:00,0.69409,0.69409,0.6939,0.694,644599994.0
2006-04-25 14:50:00,0.69401,0.69405,0.69368,0.69369,709299990.0
2006-04-25 14:55:00,0.69372,0.69384,0.69367,0.69375,712599993.0
2006-04-25 15:00:00,0.6937,0.69371,0.6934,0.69347,622500000.0
2006-04-25 15:05:00,0.69343,0.69343,0.69316,0.69321,759399990.0
2006-04-25 15:10:00,0.6932,0.69332,0.69312,0.69329,394799997.0
2006-04-25 15:15:00,0.69332,0.69346,0.69327,0.69337,680100000.0
2006-04-25 15:20:00,0.69338,0.69346,0.69332,0.69345,565800003.0
2006-04-25 15:25:00,0.69341,0.69346,0.69334,0.69336,571999999.0
2006-04-25 15:30:00,0.69331,0.69344,0.69322,0.69335,921799990.0
2006-04-25 15:35:00,0.69344,0.69348,0.6931,0.69347,684300008.0
2006-04-25 15:40:00,0.69346,0.69363,0.69343,0.69349,788799997.0
2006-04-25 15:45:00,0.69351,0.69364,0.69351,0.69357,603700003.0
2006-04-25 15:50:00,0.69355,0.69368,0.69349,0.6936,626500004.0
2006-04-25 15:55:00,0.69361,0.69366,0.69346,0.69358,875600005.0
2006-04-25 16:00:00,0.69334,0.69357,0.69299,0.69351,937400005.0
2006-04-25 16:05:00,0.6935,0.69361,0.69309,0.69342,627600003.0
2006-04-25 16:10:00,0.69347,0.69411,0.69347,0.69385,589200007.0
2006-04-25 16:15:00,0.69385,0.69389,0.69359,0.69363,648100004.0
2006-04-25 16:20:00,0.69363,0.69367,0.69334,0.69342,607300002.0
2006-04-25 16:25:00,0.6934,0.69372,0.6934,0.69362,932600004.0
2006-04-25 16:30:00,0.69359,0.69371,0.69354,0.69354,580900001.0
2006-04-25 16:35:00,0.69359,0.69366,0.69353,0.69355,989900004.0
2006-04-25 16:40:00,0.69353,0.69372,0.69345,0.69366,806700000.0
2006-04-25 16:45:00,0.69359,0.69384,0.69359,0.69384,657899998.0
2006-04-25 16:50:00,0.69381,0.6939,0.69358,0.69365,1051499991.0
2006-04-25 16:55:00,0.69361,0.69371,0.69359,0.69361,645000000.0
2006-04-25 17:00:00,0.69365,0.69376,0.69354,0.69373,1097099994.0
2006-04-25 17:05:00,0.69373,0.69395,0.69371,0.69385,738199993.0
2006-04-25 17:10:00,0.69388,0.69436,0.69384,0.69436,629299997.0
2006-04-25 17:15:00,0.69437,0.69438,0.69422,0.69434,724200000.0
2006-04-25 17:20:00,0.6944,0.69456,0.69436,0.69446,964100002.0
2006-04-25 17:25:00,0.69443,0.69452,0.69425,0.69431,828999991.0
2006-04-25 17:30:00,0.69431,0.69432,0.69409,0.69423,877600002.0
2006-04-25 17:35:00,0.69422,0.69427,0.69411,0.69413,497100000.0
2006-04-25 17:40:00,0.6941,0.69434,0.6941,0.6943,695499996.0
2006-04-25 17:45:00,0.69425,0.69437,0.69422,0.69427,561699997.0
2006-04-25 17:50:00,0.69419,0.6945,0.69419,0.69443,549600001.0
2006-04-25 17:55:00,0.69441,0.69441,0.69417,0.69417,451599998.0
2006-04-25 18:00:00,0.6942,0.69434,0.69403,0.69413,5548499978.0
2006-04-25 18:05:00,0.69406,0.69413,0.69395,0.69405,5823800022.0
2006-04-25 18:10:00,0.69404,0.69408,0.69389,0.69404,5156699993.0
2006-04-25 18:15:00,0.694,0.69402,0.69384,0.69395,3244400007.0
2006-04-25 18:20:00,0.69397,0.69401,0.6938,0.69388,5189900006.0
2006-04-25 18:25:00,0.6939,0.69392,0.69375,0.69385,4005100000.0
2006-04-25 18:30:00,0.69385,0.69402,0.69381,0.69398,4029300015.0
2006-04-25 18:35:00,0.694,0.69417,0.69396,0.69404,1841099996.0
2006-04-25 18:40:00,0.69407,0.6941,0.69397,0.69402,2609499993.0
2006-04-25 18:45:00,0.69404,0.69415,0.694,0.69412,1431000015.0
2006-04-25 18:50:00,0.69413,0.69413,0.69392,0.69406,1932100005.0
2006-04-25 18:55:00,0.69403,0.69414,0.69398,0.69404,2871999996.0
2006-04-25 19:00:00,0.69405,0.69418,0.69402,0.69409,2016499995.0
2006-04-25 19:05:00,0.69407,0.69412,0.69398,0.69408,3318100009.0
2006-04-25 19:10:00,0.69408,0.69408,0.69397,0.69399,1533500008.0
2006-04-25 19:15:00,0.694,0.69424,0.69395,0.69422,2208199982.0
2006-04-25 19:20:00,0.6942,0.6942,0.69398,0.69412,1305000007.0
2006-04-25 19:25:00,0.69416,0.69429,0.69413,0.6942,2003699999.0
2006-04-25 19:30:00,0.69419,0.69424,0.69413,0.69415,2509400022.0
2006-04-25 19:35:00,0.69418,0.69424,0.69409,0.69415,2648500004.0
2006-04-25 19:40:00,0.6941,0.69417,0.69406,0.69415,1964200000.0
2006-04-25 19:45:00,0.69419,0.69423,0.69412,0.6942,1041100002.0
2006-04-25 19:50:00,0.6942,0.69423,0.6941,0.6942,1385199992.0
2006-04-25 19:55:00,0.69422,0.69431,0.69416,0.69422,1562999995.0
2006-04-25 20:00:00,0.69428,0.69432,0.69422,0.69425,988600004.0
2006-04-25 20:05:00,0.69425,0.69429,0.69421,0.69429,1203900004.0
2006-04-25 20:10:00,0.69428,0.69441,0.69425,0.69432,2060600008.0
2006-04-25 20:15:00,0.69433,0.69454,0.69427,0.69445,2008199990.0
2006-04-25 20:20:00,0.6945,0.69458,0.69445,0.69445,1422300013.0
2006-04-25 20:25:00,0.69445,0.69451,0.69436,0.69441,2904299983.0
2006-04-25 20:30:00,0.69443,0.69454,0.6944,0.69446,5206300001.0
2006-04-25 20:35:00,0.6945,0.69452,0.6944,0.69445,2522699998.0
2006-04-25 20:40:00,0.69445,0.69467,0.69442,0.69451,2305799993.0
2006-04-25 20:45:00,0.69449,0.69465,0.69448,0.69459,2593899987.0
2006-04-25 20:50:00,0.69458,0.69474,0.69446,0.69462,4291299997.0
2006-04-25 20:55:00,0.69463,0.6949,0.69463,0.6948,4692900005.0
2006-04-25 21:00:00,0.69481,0.69488,0.69462,0.69482,4474100004.0
2006-04-25 21:05:00,0.6948,0.69515,0.69475,0.69507,1694599999.0
2006-04-25 21:10:00,0.69507,0.69524,0.69507,0.69513,1570800002.0
2006-04-25 21:15:00,0.69511,0.69513,0.695,0.695,1760500011.0
2006-04-25 21:20:00,0.69506,0.69514,0.69495,0.69495,2634999995.0
2006-04-25 21:25:00,0.69497,0.69517,0.69493,0.69507,977600001.0
2006-04-25 21:30:00,0.69507,0.69524,0.69504,0.69518,1877999999.0
2006-04-25 21:35:00,0.69519,0.69521,0.69512,0.69515,1005800005.0
2006-04-25 21:40:00,0.69507,0.69522,0.69506,0.6952,1102700003.0
2006-04-25 21:45:00,0.69519,0.6952,0.69507,0.69516,1086600002.0
2006-04-25 21:50:00,0.69514,0.69522,0.69509,0.69512,1001299995.0
2006-04-25 21:55:00,0.69513,0.69525,0.69513,0.69522,1235500001.0
2006-04-25 22:00:00,0.6952,0.69525,0.69509,0.69518,1945500012.0
2006-04-25 22:05:00,0.69514,0.6952,0.69508,0.6952,1091899994.0
2006-04-25 22:10:00,0.69514,0.69519,0.69507,0.69515,873300000.0
2006-04-25 22:15:00,0.69515,0.69525,0.69486,0.69525,1785199989.0
2006-04-25 22:20:00,0.69526,0.69531,0.69512,0.69518,1519899998.0
2006-04-25 22:25:00,0.69515,0.6952,0.6951,0.69515,1508800002.0
2006-04-25 22:30:00,0.69518,0.6952,0.6951,0.6951,909800001.0
2006-04-25 22:35:00,0.69512,0.69518,0.69505,0.69517,909899997.0
2006-04-25 22:40:00,0.69517,0.69535,0.69514,0.69531,1590199996.0
2006-04-25 22:45:00,0.69535,0.69539,0.69521,0.69525,1042499999.0
2006-04-25 22:50:00,0.69527,0.6953,0.69513,0.69518,508599997.0
2006-04-25 22:55:00,0.69516,0.69516,0.69488,0.69488,806399994.0
2006-04-25 23:00:00,0.69475,0.69557,0.69475,0.69542,803299997.0
2006-04-25 23:05:00,0.69537,0.69573,0.6953,0.69573,769299996.0
2006-04-25 23:10:00,0.69566,0.69574,0.69545,0.69573,812700008.0
2006-04-25 23:15:00,0.69569,0.69573,0.69555,0.69557,708699999.0
2006-04-25 23:20:00,0.69558,0.69574,0.69553,0.69555,897099999.0
2006-04-25 23:25:00,0.6956,0.69571,0.69555,0.69567,479700001.0
2006-04-25 23:30:00,0.69565,0.69573,0.69508,0.69517,807699993.0
2006-04-25 23:35:00,0.69519,0.6952,0.69505,0.69515,546200002.0
2006-04-25 23:40:00,0.69514,0.69518,0.69509,0.69512,412000003.0
2006-04-25 23:45:00,0.69512,0.69518,0.6951,0.69513,173300000.0
2006-04-25 23:50:00,0.6951,0.6952,0.69505,0.69505,574100001.0
2006-04-25 23:55:00,0.69511,0.69513,0.69475,0.69503,655599997.0
2006-04-26 00:00:00,0.69502,0.69508,0.69498,0.69502,555299998.0
2006-04-26 00:05:00,0.69501,0.69511,0.6949,0.69509,641999996.0
2006-04-26 00:10:00,0.69514,0.69514,0.69503,0.69507,234800005.0
2006-04-26 00:15:00,0.69509,0.69509,0.69482,0.69497,714500000.0
2006-04-26 00:20:00,0.69495,0.69498,0.69485,0.69487,556300003.0
2006-04-26 00:25:00,0.69487,0.69499,0.69482,0.69483,463000004.0
2006-04-26 00:30:00,0.69491,0.69493,0.69475,0.6948,588800009.0
2006-04-26 00:35:00,0.69476,0.69485,0.69476,0.69485,410999996.0
2006-04-26 00:40:00,0.69485,0.69499,0.69478,0.69493,889399998.0
2006-04-26 00:45:00,0.69495,0.69504,0.6949,0.6949,475799996.0
2006-04-26 00:50:00,0.69495,0.69497,0.69485,0.69488,508200006.0
2006-04-26 00:55:00,0.69491,0.695,0.69485,0.69498,401899998.0
2006-04-26 01:00:00,0.69497,0.69508,0.69492,0.695,901100002.0
2006-04-26 01:05:00,0.69496,0.69496,0.69482,0.69493,526399994.0
2006-04-26 01:10:00,0.69495,0.69497,0.69488,0.69492,665900000.0
2006-04-26 01:15:00,0.6949,0.69497,0.6949,0.69495,479100003.0
2006-04-26 01:20:00,0.69494,0.69494,0.69477,0.69477,770600001.0
2006-04-26 01:25:00,0.69477,0.69488,0.69477,0.69484,763599997.0
2006-04-26 01:30:00,0.69484,0.69507,0.69484,0.69497,375499994.0
2006-04-26 01:35:00,0.69499,0.69505,0.69482,0.69487,568500008.0
2006-04-26 01:40:00,0.69485,0.69502,0.69485,0.69492,790100006.0
2006-04-26 01:45:00,0.69493,0.69497,0.69472,0.69476,577200001.0
2006-04-26 01:50:00,0.69476,0.6949,0.69469,0.69474,991100002.0
2006-04-26 01:55:00,0.69474,0.69488,0.69474,0.69474,477299999.0
2006-04-26 02:00:00,0.6947,0.69486,0.69466,0.69475,943499999.0
2006-04-26 02:05:00,0.69475,0.69482,0.6946,0.69471,713100004.0
2006-04-26 02:10:00,0.6947,0.69481,0.69464,0.69473,763300001.0
2006-04-26 02:15:00,0.69471,0.6948,0.69468,0.69473,526999996.0
2006-04-26 02:20:00,0.69469,0.69475,0.69453,0.69461,375600003.0
2006-04-26 02:25:00,0.69465,0.69471,0.6945,0.69463,791699993.0
2006-04-26 02:30:00,0.69462,0.69471,0.69455,0.6947,586099993.0
2006-04-26 02:35:00,0.69466,0.69484,0.69466,0.69472,762399997.0
2006-04-26 02:40:00,0.69478,0.69492,0.69471,0.69487,717399991.0
2006-04-26 02:45:00,0.6948,0.69482,0.6947,0.69478,559100006.0
2006-04-26 02:50:00,0.69477,0.69488,0.69457,0.69457,712000003.0
2006-04-26 02:55:00,0.6945,0.69483,0.69448,0.69483,495399999.0
2006-04-26 03:00:00,0.69488,0.69498,0.69479,0.6948,686699999.0
2006-04-26 03:05:00,0.69482,0.69492,0.69476,0.6948,672399993.0
2006-04-26 03:10:00,0.69487,0.69488,0.69474,0.69474,498700004.0
2006-04-26 03:15:00,0.69473,0.69482,0.69463,0.69474,543800002.0
2006-04-26 03:20:00,0.69477,0.6949,0.69473,0.6948,358300008.0
2006-04-26 03:25:00,0.69484,0.69492,0.6948,0.69492,506600005.0
2006-04-26 03:30:00,0.69488,0.69506,0.69485,0.69506,661499994.0
2006-04-26 03:35:00,0.69505,0.69525,0.69503,0.69525,622500000.0
2006-04-26 03:40:00,0.69526,0.69535,0.6952,0.69525,920899997.0
2006-04-26 03:45:00,0.69522,0.69525,0.69511,0.69518,643099998.0
2006-04-26 03:50:00,0.69513,0.69527,0.69508,0.69512,570800004.0
2006-04-26 03:55:00,0.69514,0.69526,0.69508,0.69513,691199998.0
2006-04-26 04:00:00,0.69514,0.69525,0.69509,0.69515,641700006.0
2006-04-26 04:05:00,0.69517,0.69524,0.69504,0.6951,672599995.0
2006-04-26 04:10:00,0.69517,0.69526,0.69513,0.69522,746899996.0
2006-04-26 04:15:00,0.69518,0.69525,0.69504,0.69504,320899998.0
2006-04-26 04:20:00,0.695,0.69508,0.69494,0.69502,674599994.0
2006-04-26 04:25:00,0.69503,0.69512,0.69494,0.69508,633600001.0
2006-04-26 04:30:00,0.69506,0.69508,0.69497,0.69499,562699996.0
2006-04-26 04:35:00,0.69502,0.69517,0.695,0.69505,673799997.0
2006-04-26 04:40:00,0.6951,0.69515,0.695,0.69505,459400000.0
2006-04-26 04:45:00,0.69495,0.695,0.69492,0.69495,420099999.0
2006-04-26 04:50:00,0.69495,0.69502,0.69489,0.69498,647399991.0
2006-04-26 04:55:00,0.69496,0.69509,0.69491,0.69501,503799999.0
2006-04-26 05:00:00,0.695,0.69507,0.6949,0.69493,522200001.0
2006-04-26 05:05:00,0.69495,0.69498,0.69487,0.69498,349400001.0
2006-04-26 05:10:00,0.69494,0.69501,0.69479,0.69482,537899995.0
2006-04-26 05:15:00,0.69481,0.69487,0.69468,0.69475,563699996.0
2006-04-26 05:20:00,0.69473,0.69481,0.69467,0.69475,411700005.0
2006-04-26 05:25:00,0.69477,0.69477,0.69458,0.69463,805800000.0
2006-04-26 05:30:00,0.69463,0.69475,0.69461,0.69462,971599989.0
2006-04-26 05:35:00,0.69464,0.69467,0.69445,0.69452,731699994.0
2006-04-26 05:40:00,0.69456,0.6946,0.69449,0.69456,867500000.0
2006-04-26 05:45:00,0.6945,0.69471,0.69435,0.69457,525499994.0
2006-04-26 05:50:00,0.69464,0.69476,0.69456,0.69469,446400002.0
2006-04-26 05:55:00,0.69462,0.69475,0.6946,0.69475,415700001.0
2006-04-26 06:00:00,0.69475,0.6948,0.69453,0.69457,686799993.0
2006-04-26 06:05:00,0.69464,0.69468,0.69453,0.69463,592000009.0
2006-04-26 06:10:00,0.69461,0.69478,0.69457,0.69467,572999995.0
2006-04-26 06:15:00,0.69463,0.69493,0.69463,0.69488,621100002.0
2006-04-26 06:20:00,0.69487,0.69488,0.69475,0.69481,495199994.0
2006-04-26 06:25:00,0.69489,0.69497,0.69475,0.69497,723400000.0
2006-04-26 06:30:00,0.69495,0.69501,0.69487,0.69498,404000004.0
2006-04-26 06:35:00,0.69497,0.69497,0.6948,0.69485,678700005.0
2006-04-26 06:40:00,0.69489,0.69495,0.69481,0.69495,658099998.0
2006-04-26 06:45:00,0.69499,0.69499,0.69487,0.69493,908999992.0
2006-04-26 06:50:00,0.69492,0.69498,0.69481,0.69482,316599998.0
2006-04-26 06:55:00,0.69484,0.69489,0.69472,0.69482,501800000.0
2006-04-26 07:00:00,0.69478,0.69485,0.69468,0.69478,547699998.0
2006-04-26 07:05:00,0.69477,0.69485,0.6947,0.69481,700199995.0
2006-04-26 07:10:00,0.69477,0.69492,0.69468,0.69475,627700002.0
2006-04-26 07:15:00,0.69476,0.6948,0.69467,0.69468,771700007.0
2006-04-26 07:20:00,0.69468,0.69475,0.69465,0.69475,478799996.0
2006-04-26 07:25:00,0.69473,0.69475,0.69459,0.69462,519900000.0
2006-04-26 07:30:00,0.69458,0.69475,0.69456,0.69475,489899995.0
2006-04-26 07:35:00,0.69485,0.69507,0.69482,0.69503,820099998.0
2006-04-26 07:40:00,0.69512,0.69519,0.69489,0.69493,802799997.0
2006-04-26 07:45:00,0.69487,0.69505,0.69487,0.69498,746200002.0
2006-04-26 07:50:00,0.69506,0.69519,0.69499,0.69514,829400001.0
2006-04-26 07:55:00,0.6952,0.69539,0.6952,0.69527,507000006.0
2006-04-26 08:00:00,0.6952,0.69531,0.69514,0.69522,760299999.0
2006-04-26 08:05:00,0.6952,0.6952,0.69503,0.69505,676700000.0
2006-04-26 08:10:00,0.69496,0.69496,0.69479,0.69482,743199987.0
2006-04-26 08:15:00,0.69485,0.69487,0.69474,0.69478,548299994.0
2006-04-26 08:20:00,0.69481,0.69509,0.69466,0.69509,933600007.0
2006-04-26 08:25:00,0.69508,0.69521,0.69505,0.69506,794200000.0
2006-04-26 08:30:00,0.69504,0.69518,0.69498,0.69511,681699995.0
2006-04-26 08:35:00,0.69504,0.6953,0.69504,0.69529,862900006.0
2006-04-26 08:40:00,0.69524,0.69536,0.69516,0.6952,882800000.0
2006-04-26 08:45:00,0.69511,0.69515,0.69498,0.69505,619299995.0
2006-04-26 08:50:00,0.69508,0.69533,0.69475,0.69517,653600004.0
2006-04-26 08:55:00,0.69512,0.69539,0.69511,0.69537,722600003.0
2006-04-26 09:00:00,0.6954,0.69559,0.69531,0.69555,659100006.0
2006-04-26 09:05:00,0.69557,0.69557,0.69535,0.69542,667400003.0
2006-04-26 09:10:00,0.69537,0.69562,0.69533,0.69554,679600004.0
2006-04-26 09:15:00,0.69554,0.69566,0.69544,0.69555,669999999.0
2006-04-26 09:20:00,0.6955,0.69556,0.69537,0.69553,847899992.0
2006-04-26 09:25:00,0.69554,0.69554,0.69523,0.6953,766800002.0
2006-04-26 09:30:00,0.69528,0.69549,0.69522,0.69535,679800005.0
2006-04-26 09:35:00,0.69533,0.69574,0.69533,0.69571,821399999.0
2006-04-26 09:40:00,0.69571,0.69571,0.69555,0.69565,825099995.0
2006-04-26 09:45:00,0.69566,0.69604,0.69556,0.69583,985999991.0
2006-04-26 09:50:00,0.69583,0.69603,0.69559,0.69573,722299996.0
2006-04-26 09:55:00,0.69569,0.6959,0.69565,0.69577,762800003.0
2006-04-26 10:00:00,0.69576,0.69587,0.69564,0.69583,882800003.0
2006-04-26 10:05:00,0.69578,0.69585,0.69564,0.69577,792600002.0
2006-04-26 10:10:00,0.69578,0.69578,0.69545,0.69551,391199999.0
2006-04-26 10:15:00,0.69554,0.69563,0.6955,0.69559,803600006.0
2006-04-26 10:20:00,0.6956,0.69571,0.69553,0.69561,810399997.0
2006-04-26 10:25:00,0.69557,0.69569,0.69521,0.69521,718400008.0
2006-04-26 10:30:00,0.69515,0.69611,0.69515,0.69611,853600000.0
2006-04-26 10:35:00,0.69611,0.69632,0.69576,0.69577,747999989.0
2006-04-26 10:40:00,0.69574,0.69589,0.69565,0.69585,805900001.0
2006-04-26 10:45:00,0.69589,0.69592,0.69571,0.69578,560500000.0
2006-04-26 10:50:00,0.6958,0.69585,0.69574,0.69575,712399995.0
2006-04-26 10:55:00,0.69573,0.69591,0.69567,0.69578,665800003.0
2006-04-26 11:00:00,0.69578,0.69589,0.69571,0.69585,643199999.0
2006-04-26 11:05:00,0.69573,0.6961,0.69573,0.69605,736499999.0
2006-04-26 11:10:00,0.69599,0.696,0.69582,0.69584,517099996.0
2006-04-26 11:15:00,0.69588,0.69598,0.69582,0.69593,947300001.0
2006-04-26 11:20:00,0.69591,0.69592,0.69568,0.69576,616999998.0
2006-04-26 11:25:00,0.69578,0.69587,0.69572,0.69582,739600000.0
2006-04-26 11:30:00,0.69585,0.69585,0.6957,0.69577,898599998.0
2006-04-26 11:35:00,0.69578,0.69593,0.6957,0.69593,739500004.0
2006-04-26 11:40:00,0.69595,0.69603,0.69589,0.69601,501700004.0
2006-04-26 11:45:00,0.69603,0.69618,0.69596,0.69609,821299999.0
2006-04-26 11:50:00,0.696,0.69606,0.69589,0.69589,835400006.0
2006-04-26 11:55:00,0.6959,0.69598,0.69563,0.69571,684100012.0
2006-04-26 12:00:00,0.6957,0.69587,0.6956,0.69587,819099996.0
2006-04-26 12:05:00,0.69588,0.6961,0.69587,0.69587,831000000.0
2006-04-26 12:10:00,0.69588,0.69593,0.6958,0.69587,669800000.0
2006-04-26 12:15:00,0.69586,0.69597,0.69583,0.69591,579199997.0
2006-04-26 12:20:00,0.69595,0.69602,0.69582,0.69598,477599998.0
2006-04-26 12:25:00,0.69599,0.6961,0.69593,0.69607,979100000.0
2006-04-26 12:30:00,0.696,0.69605,0.69589,0.69591,622200002.0
2006-04-26 12:35:00,0.69588,0.69603,0.69584,0.69603,715100004.0
2006-04-26 12:40:00,0.69593,0.69598,0.69578,0.69585,693000000.0
2006-04-26 12:45:00,0.69587,0.69587,0.69567,0.69571,650900003.0
2006-04-26 12:50:00,0.69572,0.69591,0.69566,0.69591,823500004.0
2006-04-26 12:55:00,0.69597,0.69599,0.69583,0.69585,598200003.0
2006-04-26 13:00:00,0.6959,0.6959,0.69557,0.69572,651499991.0
2006-04-26 13:05:00,0.69571,0.69581,0.69562,0.69581,841599996.0
2006-04-26 13:10:00,0.6958,0.696,0.6958,0.69596,584599995.0
2006-04-26 13:15:00,0.69585,0.69595,0.69576,0.69593,691800012.0
2006-04-26 13:20:00,0.69592,0.69602,0.69585,0.69597,754100001.0
2006-04-26 13:25:00,0.69595,0.69617,0.69588,0.69604,695899995.0
2006-04-26 13:30:00,0.69606,0.69607,0.69596,0.69604,548700005.0
2006-04-26 13:35:00,0.696,0.69618,0.69597,0.69607,846300010.0
2006-04-26 13:40:00,0.69607,0.69612,0.69584,0.69584,587300004.0
2006-04-26 13:45:00,0.69584,0.69592,0.6958,0.69588,802200000.0
2006-04-26 13:50:00,0.69585,0.69598,0.69576,0.69577,891799999.0
2006-04-26 13:55:00,0.69579,0.69611,0.69579,0.69595,563099991.0
2006-04-26 14:00:00,0.69593,0.69607,0.69592,0.69602,716500002.0
2006-04-26 14:05:00,0.69597,0.69603,0.69578,0.69585,1112899999.0
2006-04-26 14:10:00,0.69586,0.696,0.69578,0.69588,828900000.0
2006-04-26 14:15:00,0.69582,0.69593,0.69571,0.69587,748999993.0
2006-04-26 14:20:00,0.69586,0.69603,0.6958,0.69587,903400003.0
2006-04-26 14:25:00,0.69582,0.69582,0.69553,0.69557,600999999.0
2006-04-26 14:30:00,0.69547,0.69559,0.69503,0.69555,669599994.0
2006-04-26 14:35:00,0.69547,0.69602,0.69547,0.69583,938700007.0
2006-04-26 14:40:00,0.69583,0.69591,0.69558,0.6957,821500004.0
2006-04-26 14:45:00,0.69568,0.69637,0.69565,0.69637,512200001.0
2006-04-26 14:50:00,0.69635,0.69637,0.69595,0.69595,730700010.0
2006-04-26 14:55:00,0.69603,0.69622,0.69591,0.69611,1101400004.0
2006-04-26 15:00:00,0.69607,0.69634,0.69596,0.69634,930099995.0
2006-04-26 15:05:00,0.69639,0.69645,0.69605,0.69605,740300007.0
2006-04-26 15:10:00,0.69603,0.69611,0.69595,0.69599,525800003.0
2006-04-26 15:15:00,0.69602,0.69638,0.69602,0.69635,868399999.0
2006-04-26 15:20:00,0.69637,0.6964,0.69615,0.69635,699099998.0
2006-04-26 15:25:00,0.69637,0.69642,0.6957,0.6958,637900002.0
2006-04-26 15:30:00,0.6959,0.69624,0.69584,0.6962,936200001.0
2006-04-26 15:35:00,0.69621,0.69638,0.69615,0.69628,770299993.0
2006-04-26 15:40:00,0.69626,0.69635,0.69618,0.69624,753199996.0
2006-04-26 15:45:00,0.69624,0.69642,0.69617,0.69639,768799995.0
2006-04-26 15:50:00,0.69641,0.69652,0.69639,0.69639,815200005.0
2006-04-26 15:55:00,0.69641,0.69666,0.69626,0.69628,725499994.0
2006-04-26 16:00:00,0.69623,0.69657,0.69617,0.69638,867600002.0
2006-04-26 16:05:00,0.69643,0.69684,0.6963,0.69665,897000000.0
2006-04-26 16:10:00,0.6967,0.69674,0.69649,0.69651,575999999.0
2006-04-26 16:15:00,0.6965,0.69653,0.69626,0.6964,735900001.0
2006-04-26 16:20:00,0.69643,0.69656,0.69638,0.69645,672800002.0
2006-04-26 16:25:00,0.69643,0.69656,0.69638,0.69639,895999997.0
2006-04-26 16:30:00,0.69631,0.69647,0.6962,0.69637,885900006.0
2006-04-26 16:35:00,0.69639,0.69652,0.6962,0.6962,806699990.0
2006-04-26 16:40:00,0.69623,0.69633,0.69617,0.6963,642200001.0
2006-04-26 16:45:00,0.69631,0.69631,0.69611,0.6962,754199997.0
2006-04-26 16:50:00,0.69617,0.69627,0.6961,0.69615,704200004.0
2006-04-26 16:55:00,0.6962,0.69622,0.69598,0.69607,553600003.0
2006-04-26 17:00:00,0.6961,0.69618,0.69585,0.69602,800399997.0
2006-04-26 17:05:00,0.69602,0.69641,0.69602,0.69641,673899994.0
2006-04-26 17:10:00,0.69649,0.69653,0.6963,0.69635,783299999.0
2006-04-26 17:15:00,0.69634,0.69643,0.69627,0.69631,706499995.0
2006-04-26 17:20:00,0.69638,0.69647,0.69634,0.69638,691599996.0
2006-04-26 17:25:00,0.69638,0.69643,0.69604,0.69607,725999998.0
2006-04-26 17:30:00,0.69612,0.69624,0.69606,0.69619,754300001.0
2006-04-26 17:35:00,0.69622,0.69622,0.69607,0.69612,658500005.0
2006-04-26 17:40:00,0.69607,0.69613,0.69597,0.69608,812900001.0
2006-04-26 17:45:00,0.69607,0.69619,0.69605,0.69615,640300010.0
2006-04-26 17:50:00,0.69605,0.6962,0.69604,0.69615,749899991.0
2006-04-26 17:55:00,0.69614,0.69641,0.69614,0.69627,527899996.0
2006-04-26 18:00:00,0.69617,0.69625,0.69599,0.69615,5788399998.0
2006-04-26 18:05:00,0.69607,0.69623,0.696,0.69613,7329700003.0
2006-04-26 18:10:00,0.69617,0.69643,0.69617,0.69638,5401500013.0
2006-04-26 18:15:00,0.6963,0.69654,0.6962,0.69642,4141999989.0
2006-04-26 18:20:00,0.69644,0.69651,0.69635,0.69642,4992199999.0
2006-04-26 18:25:00,0.69642,0.6965,0.69627,0.69631,3885999994.0
2006-04-26 18:30:00,0.69631,0.69642,0.69629,0.69638,3764700011.0
2006-04-26 18:35:00,0.6964,0.69647,0.69635,0.69643,1830599996.0
2006-04-26 18:40:00,0.69645,0.69654,0.69636,0.69646,2675499998.0
2006-04-26 18:45:00,0.69647,0.69669,0.69639,0.69665,1281200000.0
2006-04-26 18:50:00,0.69664,0.69669,0.69653,0.69656,2087300010.0
2006-04-26 18:55:00,0.69652,0.69661,0.69645,0.69654,2884900008.0
2006-04-26 19:00:00,0.69655,0.69672,0.69653,0.6967,1742899999.0
2006-04-26 19:05:00,0.69668,0.69678,0.69663,0.69675,2905999994.0
2006-04-26 19:10:00,0.69677,0.69677,0.6964,0.69653,1302299986.0
2006-04-26 19:15:00,0.69655,0.69669,0.69647,0.69663,1501999996.0
2006-04-26 19:20:00,0.69662,0.69676,0.69654,0.69676,1514500002.0
2006-04-26 19:25:00,0.69675,0.69675,0.6965,0.6966,2097700003.0
2006-04-26 19:30:00,0.69658,0.69666,0.69646,0.69665,2535599994.0
2006-04-26 19:35:00,0.69668,0.6969,0.69668,0.69688,2477899994.0
2006-04-26 19:40:00,0.6969,0.69724,0.6969,0.6971,2174999995.0
2006-04-26 19:45:00,0.69718,0.69727,0.6971,0.69725,1211900014.0
2006-04-26 19:50:00,0.69723,0.69731,0.69716,0.6973,1330200003.0
2006-04-26 19:55:00,0.69731,0.69753,0.69723,0.69727,1796699987.0
2006-04-26 20:00:00,0.6973,0.69732,0.69711,0.69717,925800003.0
2006-04-26 20:05:00,0.69717,0.69723,0.697,0.69702,1289299998.0
2006-04-26 20:10:00,0.69698,0.69708,0.69685,0.69693,1956200002.0
2006-04-26 20:15:00,0.69698,0.69708,0.69691,0.69698,2296999988.0
2006-04-26 20:20:00,0.69703,0.69729,0.69697,0.69728,1313099997.0
2006-04-26 20:25:00,0.69731,0.6975,0.69731,0.6974,2729199991.0
2006-04-26 20:30:00,0.69743,0.6977,0.6974,0.69766,5035899991.0
2006-04-26 20:35:00,0.69768,0.69768,0.69742,0.69742,2465700010.0
2006-04-26 20:40:00,0.6974,0.69754,0.69732,0.6974,2662999993.0
2006-04-26 20:45:00,0.69744,0.69759,0.69737,0.6975,2375999991.0
2006-04-26 20:50:00,0.69752,0.69758,0.69736,0.69748,3907499991.0
2006-04-26 20:55:00,0.69752,0.69778,0.69751,0.69764,5252600004.0
2006-04-26 21:00:00,0.69768,0.69786,0.69764,0.69771,3978000007.0
2006-04-26 21:05:00,0.6977,0.69775,0.69751,0.6976,1985600002.0
2006-04-26 21:10:00,0.6976,0.6977,0.69756,0.69768,1373299995.0
2006-04-26 21:15:00,0.69767,0.69769,0.69755,0.69755,1667800004.0
2006-04-26 21:20:00,0.6976,0.69764,0.69745,0.69755,2345200009.0
2006-04-26 21:25:00,0.69757,0.6976,0.6975,0.69757,853500004.0
2006-04-26 21:30:00,0.69755,0.69766,0.69755,0.69758,1985199994.0
2006-04-26 21:35:00,0.6976,0.69766,0.69748,0.69757,1142100001.0
2006-04-26 21:40:00,0.6975,0.69758,0.69748,0.69755,1448599991.0
2006-04-26 21:45:00,0.69755,0.69764,0.69754,0.69764,1120099987.0
2006-04-26 21:50:00,0.69766,0.69767,0.69755,0.69761,809399995.0
2006-04-26 21:55:00,0.69762,0.69776,0.69762,0.69772,1478100002.0
2006-04-26 22:00:00,0.69769,0.69776,0.69755,0.69768,1652699997.0
2006-04-26 22:05:00,0.69766,0.69775,0.69766,0.69771,1037499986.0
2006-04-26 22:10:00,0.69768,0.69774,0.69759,0.69761,904100002.0
2006-04-26 22:15:00,0.69761,0.6977,0.69759,0.69767,1207099992.0
2006-04-26 22:20:00,0.69768,0.69778,0.6976,0.69771,1526299994.0
2006-04-26 22:25:00,0.6977,0.69784,0.6977,0.69775,1558100002.0
2006-04-26 22:30:00,0.69777,0.69784,0.69769,0.69775,973200001.0
2006-04-26 22:35:00,0.69772,0.69783,0.69761,0.69777,752100000.0
2006-04-26 22:40:00,0.69775,0.6978,0.69763,0.69769,1133399995.0
2006-04-26 22:45:00,0.69771,0.69771,0.69759,0.69764,852199999.0
2006-04-26 22:50:00,0.69768,0.69776,0.69759,0.69759,501400001.0
2006-04-26 22:55:00,0.69758,0.69763,0.69748,0.69748,1116799993.0
2006-04-26 23:00:00,0.69735,0.69785,0.69712,0.69736,738400004.0
2006-04-26 23:05:00,0.69757,0.69774,0.69718,0.69758,1056799995.0
2006-04-26 23:10:00,0.69748,0.69773,0.69732,0.69753,1088499999.0
2006-04-26 23:15:00,0.69757,0.69779,0.69728,0.69747,741199999.0
2006-04-26 23:20:00,0.69751,0.69777,0.69733,0.69755,1198599993.0
2006-04-26 23:25:00,0.69752,0.69768,0.69741,0.69743,412400008.0
2006-04-26 23:30:00,0.69749,0.6976,0.69747,0.69751,661200003.0
2006-04-26 23:35:00,0.69755,0.69758,0.69745,0.69747,576999994.0
2006-04-26 23:40:00,0.69748,0.69752,0.69737,0.69752,418700002.0
2006-04-26 23:45:00,0.6976,0.69771,0.69742,0.69757,363699999.0
2006-04-26 23:50:00,0.69757,0.69768,0.69757,0.6976,423100005.0
2006-04-26 23:55:00,0.69765,0.69765,0.69705,0.69732,582800006.0
2006-04-27 00:00:00,0.69732,0.69737,0.69729,0.69733,379100003.0
2006-04-27 00:05:00,0.69732,0.69738,0.6973,0.69732,760700003.0
2006-04-27 00:10:00,0.69735,0.69735,0.69728,0.69732,203100000.0
2006-04-27 00:15:00,0.69738,0.69738,0.69728,0.69728,452200004.0
2006-04-27 00:20:00,0.69732,0.6974,0.69709,0.6973,520499999.0
2006-04-27 00:25:00,0.69732,0.69738,0.69714,0.69719,891200002.0
2006-04-27 00:30:00,0.69724,0.69736,0.69717,0.69735,561600002.0
2006-04-27 00:35:00,0.69725,0.69742,0.69698,0.69735,716199996.0
2006-04-27 00:40:00,0.69739,0.69739,0.69719,0.69725,579400003.0
2006-04-27 00:45:00,0.69727,0.69742,0.69706,0.6973,450900000.0
2006-04-27 00:50:00,0.69737,0.69741,0.69702,0.6974,590199996.0
2006-04-27 00:55:00,0.69738,0.69742,0.69725,0.69729,476600001.0
2006-04-27 01:00:00,0.6973,0.69738,0.69725,0.69738,451099998.0
2006-04-27 01:05:00,0.69732,0.69735,0.69716,0.69733,761200002.0
2006-04-27 01:10:00,0.69735,0.69735,0.69728,0.69733,759300002.0
2006-04-27 01:15:00,0.6973,0.69748,0.69726,0.6974,872199996.0
2006-04-27 01:20:00,0.69741,0.69747,0.69732,0.69735,607000005.0
2006-04-27 01:25:00,0.69733,0.69743,0.6973,0.69742,324900000.0
2006-04-27 01:30:00,0.6974,0.69751,0.6974,0.69746,270900002.0
2006-04-27 01:35:00,0.69746,0.69752,0.69732,0.69743,835099997.0
2006-04-27 01:40:00,0.69739,0.69745,0.69732,0.69736,618399993.0
2006-04-27 01:45:00,0.6974,0.69742,0.69725,0.69725,582400001.0
2006-04-27 01:50:00,0.69727,0.69742,0.69727,0.69737,461400007.0
2006-04-27 01:55:00,0.69738,0.69742,0.69729,0.69731,737799995.0
2006-04-27 02:00:00,0.69731,0.69742,0.69724,0.69734,569900004.0
2006-04-27 02:05:00,0.69734,0.6974,0.69724,0.69726,751299998.0
2006-04-27 02:10:00,0.69725,0.69725,0.69712,0.6972,439799995.0
2006-04-27 02:15:00,0.69722,0.69732,0.69721,0.69725,547000010.0
2006-04-27 02:20:00,0.69721,0.69725,0.69715,0.69718,463499997.0
2006-04-27 02:25:00,0.69721,0.69727,0.69718,0.69725,581500000.0
2006-04-27 02:30:00,0.6972,0.6972,0.6971,0.69714,790000004.0
2006-04-27 02:35:00,0.69711,0.69723,0.69707,0.69712,911399986.0
2006-04-27 02:40:00,0.69717,0.69741,0.69714,0.69734,877099991.0
2006-04-27 02:45:00,0.6973,0.69752,0.69728,0.69745,669800008.0
2006-04-27 02:50:00,0.69747,0.69768,0.69745,0.69756,708399997.0
2006-04-27 02:55:00,0.69756,0.69773,0.69748,0.69772,632199996.0
2006-04-27 03:00:00,0.69769,0.69769,0.69754,0.69755,447400001.0
2006-04-27 03:05:00,0.69755,0.69795,0.69745,0.69795,572200005.0
2006-04-27 03:10:00,0.69799,0.69799,0.69776,0.69777,672800002.0
2006-04-27 03:15:00,0.69777,0.69795,0.69777,0.69795,541000000.0
2006-04-27 03:20:00,0.69795,0.69801,0.69787,0.69792,655200000.0
2006-04-27 03:25:00,0.69791,0.69798,0.69786,0.69789,570300001.0
2006-04-27 03:30:00,0.69785,0.69798,0.69777,0.69793,696199997.0
2006-04-27 03:35:00,0.69793,0.69793,0.69757,0.69762,924800012.0
2006-04-27 03:40:00,0.69761,0.6977,0.69759,0.6976,327899999.0
2006-04-27 03:45:00,0.69767,0.6977,0.69757,0.69763,793299988.0
2006-04-27 03:50:00,0.6976,0.69778,0.6976,0.69772,308099997.0
2006-04-27 03:55:00,0.69771,0.69776,0.6976,0.69768,730900006.0
2006-04-27 04:00:00,0.69776,0.69777,0.69758,0.69763,792999997.0
2006-04-27 04:05:00,0.69766,0.69768,0.69758,0.69767,310100001.0
2006-04-27 04:10:00,0.69763,0.69763,0.69744,0.69744,429300000.0
2006-04-27 04:15:00,0.69748,0.69753,0.69747,0.69747,588099999.0
2006-04-27 04:20:00,0.69747,0.6976,0.69747,0.69759,384699997.0
2006-04-27 04:25:00,0.69758,0.69779,0.69755,0.69773,511500003.0
2006-04-27 04:30:00,0.69773,0.69783,0.69772,0.69778,491300001.0
2006-04-27 04:35:00,0.69781,0.69781,0.69762,0.69765,583100004.0
2006-04-27 04:40:00,0.69767,0.6977,0.6976,0.69765,446300003.0
2006-04-27 04:45:00,0.69755,0.69763,0.69752,0.69755,566800003.0
2006-04-27 04:50:00,0.69753,0.6976,0.69748,0.69759,532700008.0
2006-04-27 04:55:00,0.69756,0.69764,0.69751,0.69764,543599998.0
2006-04-27 05:00:00,0.6976,0.69767,0.69756,0.69759,529499995.0
2006-04-27 05:05:00,0.69761,0.69761,0.69729,0.69742,470600001.0
2006-04-27 05:10:00,0.69736,0.6974,0.69728,0.69737,502600005.0
2006-04-27 05:15:00,0.69741,0.69745,0.69734,0.69745,744899997.0
2006-04-27 05:20:00,0.69743,0.69743,0.69731,0.69735,362999995.0
2006-04-27 05:25:00,0.69739,0.69739,0.69723,0.69723,398800003.0
2006-04-27 05:30:00,0.69722,0.6973,0.69717,0.69722,679899992.0
2006-04-27 05:35:00,0.69725,0.69727,0.69718,0.69718,670399998.0
2006-04-27 05:40:00,0.69723,0.69738,0.69717,0.6973,512900004.0
2006-04-27 05:45:00,0.69728,0.69732,0.69719,0.6972,603000000.0
2006-04-27 05:50:00,0.69725,0.69728,0.69718,0.69721,447799998.0
2006-04-27 05:55:00,0.69721,0.69728,0.6972,0.69728,377999998.0
2006-04-27 06:00:00,0.6973,0.69735,0.69725,0.69727,337100001.0
2006-04-27 06:05:00,0.69728,0.69737,0.69725,0.69735,603499999.0
2006-04-27 06:10:00,0.69734,0.69735,0.69722,0.6973,368200003.0
2006-04-27 06:15:00,0.69725,0.69735,0.69717,0.69735,658900003.0
2006-04-27 06:20:00,0.69733,0.69738,0.69723,0.69725,555600007.0
2006-04-27 06:25:00,0.69727,0.69743,0.69724,0.69729,518500005.0
2006-04-27 06:30:00,0.69732,0.69743,0.69728,0.69743,626199995.0
2006-04-27 06:35:00,0.69743,0.69745,0.69735,0.6974,439700003.0
2006-04-27 06:40:00,0.69746,0.69752,0.69734,0.69736,857800000.0
2006-04-27 06:45:00,0.69742,0.69745,0.69733,0.69738,632100001.0
2006-04-27 06:50:00,0.69735,0.69739,0.69728,0.69735,411800005.0
2006-04-27 06:55:00,0.6974,0.69742,0.69735,0.6974,303100000.0
2006-04-27 07:00:00,0.69735,0.69741,0.69732,0.69732,425900009.0
2006-04-27 07:05:00,0.69736,0.69752,0.69731,0.6975,405600001.0
2006-04-27 07:10:00,0.69747,0.69751,0.69739,0.69742,552900004.0
2006-04-27 07:15:00,0.69746,0.69758,0.69741,0.69749,704899993.0
2006-04-27 07:20:00,0.69747,0.69756,0.6974,0.69753,473099994.0
2006-04-27 07:25:00,0.69753,0.69757,0.69743,0.69743,355299998.0
2006-04-27 07:30:00,0.69739,0.69746,0.69723,0.69735,875200001.0
2006-04-27 07:35:00,0.69736,0.69749,0.69724,0.69741,741300001.0
2006-04-27 07:40:00,0.69748,0.69753,0.6974,0.69746,651799998.0
2006-04-27 07:45:00,0.69745,0.69755,0.69741,0.69741,432499998.0
2006-04-27 07:50:00,0.69742,0.69755,0.69736,0.69737,525699995.0
2006-04-27 07:55:00,0.69735,0.69739,0.69723,0.69735,513300002.0
2006-04-27 08:00:00,0.6973,0.69755,0.69728,0.69754,562099998.0
2006-04-27 08:05:00,0.69747,0.69749,0.69733,0.69742,557500004.0
2006-04-27 08:10:00,0.69746,0.6975,0.69717,0.69717,973999992.0
2006-04-27 08:15:00,0.69723,0.69731,0.69717,0.69722,816199994.0
2006-04-27 08:20:00,0.69724,0.69725,0.6971,0.69721,636699998.0
2006-04-27 08:25:00,0.69718,0.69723,0.69695,0.697,837900000.0
2006-04-27 08:30:00,0.69704,0.69729,0.69704,0.69719,730299996.0
2006-04-27 08:35:00,0.69712,0.69717,0.69697,0.69707,830499991.0
2006-04-27 08:40:00,0.69716,0.69723,0.69703,0.69718,587900004.0
2006-04-27 08:45:00,0.69712,0.69714,0.69698,0.69707,620699996.0
2006-04-27 08:50:00,0.69705,0.69766,0.69705,0.69754,436200006.0
2006-04-27 08:55:00,0.69753,0.69771,0.69732,0.69739,642999998.0
2006-04-27 09:00:00,0.69739,0.69747,0.69733,0.69734,664099998.0
2006-04-27 09:05:00,0.69732,0.69737,0.6972,0.6972,698299997.0
2006-04-27 09:10:00,0.69717,0.69729,0.69713,0.69729,1002200002.0
2006-04-27 09:15:00,0.69732,0.69746,0.69723,0.6973,454400002.0
2006-04-27 09:20:00,0.69739,0.69739,0.69722,0.69733,820499997.0
2006-04-27 09:25:00,0.69732,0.69742,0.69718,0.69718,710000004.0
2006-04-27 09:30:00,0.69717,0.69722,0.69707,0.69711,693500007.0
2006-04-27 09:35:00,0.69715,0.69718,0.69692,0.69692,330299992.0
2006-04-27 09:40:00,0.69692,0.69698,0.6969,0.69692,733399994.0
2006-04-27 09:45:00,0.69693,0.69707,0.69686,0.69703,574000000.0
2006-04-27 09:50:00,0.69708,0.69718,0.69705,0.69718,795700001.0
2006-04-27 09:55:00,0.69714,0.69745,0.69708,0.6972,977299994.0
2006-04-27 10:00:00,0.69711,0.69712,0.69693,0.69703,885500005.0
2006-04-27 10:05:00,0.69704,0.69716,0.69697,0.69698,859900009.0
2006-04-27 10:10:00,0.69701,0.6971,0.69682,0.69709,756199996.0
2006-04-27 10:15:00,0.69717,0.69724,0.69711,0.69712,800400015.0
2006-04-27 10:20:00,0.69708,0.69708,0.69681,0.69693,729199999.0
2006-04-27 10:25:00,0.69697,0.6971,0.69688,0.69688,861600005.0
2006-04-27 10:30:00,0.69687,0.69695,0.6967,0.69677,546899999.0
2006-04-27 10:35:00,0.69682,0.69686,0.69671,0.69679,829900009.0
2006-04-27 10:40:00,0.6968,0.69692,0.69675,0.69688,543299999.0
2006-04-27 10:45:00,0.69691,0.69711,0.6969,0.69708,758099994.0
2006-04-27 10:50:00,0.69703,0.69715,0.697,0.69705,785200003.0
2006-04-27 10:55:00,0.69705,0.69709,0.69687,0.69692,818100005.0
2006-04-27 11:00:00,0.69692,0.69732,0.69692,0.69732,807800000.0
2006-04-27 11:05:00,0.69727,0.69728,0.69706,0.69712,630400010.0
2006-04-27 11:10:00,0.69712,0.69727,0.697,0.69703,729000008.0
2006-04-27 11:15:00,0.69705,0.69705,0.69694,0.69705,908700005.0
2006-04-27 11:20:00,0.69702,0.69705,0.69688,0.69694,779599998.0
2006-04-27 11:25:00,0.69692,0.69697,0.69678,0.69682,689300003.0
2006-04-27 11:30:00,0.69688,0.6969,0.69664,0.69664,875300000.0
2006-04-27 11:35:00,0.69663,0.69665,0.69649,0.69649,572899994.0
2006-04-27 11:40:00,0.69654,0.69671,0.69654,0.69665,804100002.0
2006-04-27 11:45:00,0.69661,0.69663,0.69649,0.69663,892699993.0
2006-04-27 11:50:00,0.69655,0.69659,0.69645,0.6965,669499990.0
2006-04-27 11:55:00,0.69652,0.69661,0.69629,0.69655,804399997.0
2006-04-27 12:00:00,0.69647,0.69671,0.69638,0.69638,932000003.0
2006-04-27 12:05:00,0.69641,0.69673,0.69638,0.69662,787200008.0
2006-04-27 12:10:00,0.69661,0.69672,0.69652,0.69652,761500000.0
2006-04-27 12:15:00,0.69645,0.69645,0.69632,0.6964,687299991.0
2006-04-27 12:20:00,0.69639,0.69664,0.69636,0.69661,753200000.0
2006-04-27 12:25:00,0.69661,0.69688,0.69654,0.69688,631700004.0
2006-04-27 12:30:00,0.69688,0.69698,0.69688,0.69693,743399996.0
2006-04-27 12:35:00,0.6969,0.69691,0.69652,0.69655,763999997.0
2006-04-27 12:40:00,0.69646,0.69673,0.69645,0.69663,711699996.0
2006-04-27 12:45:00,0.69667,0.69667,0.69631,0.69632,566200006.0
2006-04-27 12:50:00,0.69634,0.69645,0.69622,0.69642,688899991.0
2006-04-27 12:55:00,0.69638,0.69662,0.69627,0.69658,644699997.0
2006-04-27 13:00:00,0.6966,0.69665,0.69654,0.6966,503200002.0
2006-04-27 13:05:00,0.69662,0.69699,0.69654,0.69668,618800003.0
2006-04-27 13:10:00,0.69658,0.69659,0.69625,0.6963,656600004.0
2006-04-27 13:15:00,0.69623,0.69635,0.69622,0.69635,785599997.0
2006-04-27 13:20:00,0.69633,0.69659,0.69631,0.69659,461900005.0
2006-04-27 13:25:00,0.69654,0.69664,0.69646,0.6966,726599999.0
2006-04-27 13:30:00,0.6966,0.69663,0.69641,0.69642,608800007.0
2006-04-27 13:35:00,0.69644,0.69647,0.69603,0.69604,654299998.0
2006-04-27 13:40:00,0.69609,0.69609,0.69581,0.69581,655199997.0
2006-04-27 13:45:00,0.69583,0.696,0.69582,0.69595,854799996.0
2006-04-27 13:50:00,0.69587,0.69596,0.69569,0.69573,897600006.0
2006-04-27 13:55:00,0.69574,0.69608,0.69574,0.69605,739900000.0
2006-04-27 14:00:00,0.69603,0.69603,0.69581,0.69598,910300005.0
2006-04-27 14:05:00,0.69595,0.69606,0.69564,0.69575,1117900009.0
2006-04-27 14:10:00,0.69576,0.69587,0.69568,0.6957,884099997.0
2006-04-27 14:15:00,0.69567,0.69578,0.69562,0.69574,825699994.0
2006-04-27 14:20:00,0.69575,0.69595,0.69573,0.69573,668399991.0
2006-04-27 14:25:00,0.69572,0.69579,0.6953,0.69532,913600010.0
2006-04-27 14:30:00,0.69532,0.69557,0.6953,0.69546,773300009.0
2006-04-27 14:35:00,0.69546,0.69554,0.69539,0.6955,534999997.0
2006-04-27 14:40:00,0.69552,0.69552,0.69523,0.69528,739100001.0
2006-04-27 14:45:00,0.69532,0.6954,0.69529,0.69539,762600000.0
2006-04-27 14:50:00,0.69543,0.69552,0.69527,0.69527,555200003.0
2006-04-27 14:55:00,0.6953,0.69545,0.69505,0.69526,717500001.0
2006-04-27 15:00:00,0.69523,0.69538,0.6952,0.69532,557200002.0
2006-04-27 15:05:00,0.69532,0.69545,0.69522,0.69523,811000009.0
2006-04-27 15:10:00,0.69525,0.69536,0.69519,0.69529,694300000.0
2006-04-27 15:15:00,0.69531,0.69542,0.6952,0.69526,675500004.0
2006-04-27 15:20:00,0.69532,0.69544,0.69524,0.6954,764099996.0
2006-04-27 15:25:00,0.69544,0.6955,0.69531,0.6955,460500004.0
2006-04-27 15:30:00,0.69548,0.6957,0.69537,0.69553,1019099995.0
2006-04-27 15:35:00,0.6956,0.69568,0.69553,0.69558,782100008.0
2006-04-27 15:40:00,0.69563,0.69567,0.69556,0.69563,709499997.0
2006-04-27 15:45:00,0.69563,0.69568,0.69552,0.69554,1031100009.0
2006-04-27 15:50:00,0.69554,0.69573,0.69554,0.69565,606399991.0
2006-04-27 15:55:00,0.69566,0.69602,0.69566,0.69569,768700001.0
2006-04-27 16:00:00,0.69577,0.69689,0.69577,0.6964,522300008.0
2006-04-27 16:05:00,0.6964,0.69684,0.6964,0.69649,916399998.0
2006-04-27 16:10:00,0.69646,0.6966,0.6963,0.69632,729100000.0
2006-04-27 16:15:00,0.69636,0.69662,0.69601,0.69654,939199999.0
2006-04-27 16:20:00,0.69644,0.69664,0.69604,0.69605,805499997.0
2006-04-27 16:25:00,0.696,0.69645,0.696,0.69615,855500007.0
2006-04-27 16:30:00,0.69613,0.69639,0.69607,0.69627,670300002.0
2006-04-27 16:35:00,0.69619,0.69619,0.6957,0.6957,769399997.0
2006-04-27 16:40:00,0.69576,0.69585,0.69515,0.69522,720300004.0
2006-04-27 16:45:00,0.69522,0.69547,0.69503,0.69521,833699990.0
2006-04-27 16:50:00,0.6952,0.69543,0.69512,0.69543,578799999.0
2006-04-27 16:55:00,0.69548,0.69554,0.69524,0.69537,727599999.0
2006-04-27 17:00:00,0.69527,0.69532,0.69503,0.69518,709200001.0
2006-04-27 17:05:00,0.69509,0.69541,0.69504,0.69538,718699998.0
2006-04-27 17:10:00,0.69539,0.69557,0.6953,0.69549,827000006.0
2006-04-27 17:15:00,0.69546,0.69557,0.69526,0.69547,708400001.0
2006-04-27 17:20:00,0.6955,0.69585,0.69545,0.69553,614899995.0
2006-04-27 17:25:00,0.69551,0.69563,0.69548,0.69556,815000002.0
2006-04-27 17:30:00,0.69553,0.69553,0.69531,0.69539,763999997.0
2006-04-27 17:35:00,0.69541,0.69551,0.69539,0.69542,564799998.0
2006-04-27 17:40:00,0.69538,0.69549,0.69533,0.69541,718800001.0
2006-04-27 17:45:00,0.69535,0.69538,0.69515,0.69525,706399997.0
2006-04-27 17:50:00,0.69524,0.69541,0.69479,0.69526,961900005.0
2006-04-27 17:55:00,0.69535,0.69543,0.69508,0.69523,936800000.0
2006-04-27 18:00:00,0.6953,0.69567,0.69523,0.69566,5156800007.0
2006-04-27 18:05:00,0.69563,0.69571,0.6954,0.6954,4817199991.0
2006-04-27 18:10:00,0.69542,0.69554,0.69533,0.6954,5280800003.0
2006-04-27 18:15:00,0.6954,0.69549,0.6952,0.69523,5541300017.0
2006-04-27 18:20:00,0.69526,0.69555,0.6952,0.69532,4819399995.0
2006-04-27 18:25:00,0.69534,0.6955,0.69513,0.69529,3845500001.0
2006-04-27 18:30:00,0.69528,0.69528,0.69496,0.69517,3836800005.0
2006-04-27 18:35:00,0.69522,0.69533,0.69514,0.69521,1594399994.0
2006-04-27 18:40:00,0.69524,0.69524,0.69507,0.69511,2497500006.0
2006-04-27 18:45:00,0.69517,0.69532,0.69505,0.69525,1484699989.0
2006-04-27 18:50:00,0.69525,0.69542,0.6951,0.69519,1852699995.0
2006-04-27 18:55:00,0.69521,0.69556,0.69521,0.6954,3055099997.0
2006-04-27 19:00:00,0.69542,0.69553,0.69538,0.69542,2040799996.0
2006-04-27 19:05:00,0.69537,0.6957,0.69535,0.69565,2869300016.0
2006-04-27 19:10:00,0.69564,0.69571,0.69552,0.6956,1381800011.0
2006-04-27 19:15:00,0.69558,0.69565,0.69547,0.69551,1952300004.0
2006-04-27 19:20:00,0.69547,0.6956,0.69547,0.69559,1434100000.0
2006-04-27 19:25:00,0.69557,0.69562,0.69525,0.69548,2545800007.0
2006-04-27 19:30:00,0.69548,0.69565,0.69547,0.6955,2699500000.0
2006-04-27 19:35:00,0.6955,0.69554,0.69535,0.6954,2660300001.0
2006-04-27 19:40:00,0.69535,0.69542,0.69512,0.69536,2122499985.0
2006-04-27 19:45:00,0.69538,0.69545,0.6953,0.69537,1011799987.0
2006-04-27 19:50:00,0.69536,0.69543,0.6953,0.69535,1384400002.0
2006-04-27 19:55:00,0.6954,0.6954,0.69527,0.69532,1489100003.0
2006-04-27 20:00:00,0.69538,0.69551,0.69532,0.69535,749300001.0
2006-04-27 20:05:00,0.69536,0.69539,0.6952,0.69522,1405799990.0
2006-04-27 20:10:00,0.69517,0.6954,0.69509,0.69538,2095600006.0
2006-04-27 20:15:00,0.69538,0.69556,0.69529,0.69547,2274000011.0
2006-04-27 20:20:00,0.69548,0.69555,0.69536,0.69539,1453100004.0
2006-04-27 20:25:00,0.69543,0.69569,0.69543,0.69562,2820399989.0
2006-04-27 20:30:00,0.69563,0.69568,0.69548,0.69548,4932199987.0
2006-04-27 20:35:00,0.69551,0.69565,0.69546,0.6956,2807599997.0
2006-04-27 20:40:00,0.6956,0.69569,0.69556,0.69567,2982700004.0
2006-04-27 20:45:00,0.69569,0.69569,0.69556,0.69557,2182400001.0
2006-04-27 20:50:00,0.69553,0.69563,0.69541,0.69558,4423900005.0
2006-04-27 20:55:00,0.69558,0.69558,0.69513,0.69518,4576999999.0
2006-04-27 21:00:00,0.69523,0.69528,0.69512,0.69517,4580800004.0
2006-04-27 21:05:00,0.69515,0.69524,0.69511,0.69512,2155999990.0
2006-04-27 21:10:00,0.69512,0.69522,0.69512,0.69513,1510499998.0
2006-04-27 21:15:00,0.69513,0.6952,0.695,0.695,1572600007.0
2006-04-27 21:20:00,0.69502,0.69523,0.69501,0.6951,2572299998.0
2006-04-27 21:25:00,0.69512,0.69523,0.69508,0.69511,792599994.0
2006-04-27 21:30:00,0.69508,0.69519,0.69503,0.69512,2199299987.0
2006-04-27 21:35:00,0.69513,0.69513,0.695,0.69509,918399994.0
2006-04-27 21:40:00,0.69507,0.69517,0.69506,0.69515,1302400004.0
2006-04-27 21:45:00,0.69515,0.69522,0.69507,0.6952,1183399996.0
2006-04-27 21:50:00,0.69518,0.69525,0.69513,0.69522,888299996.0
2006-04-27 21:55:00,0.69522,0.69534,0.69515,0.69522,1137500002.0
2006-04-27 22:00:00,0.6952,0.6953,0.69515,0.69527,1658199999.0
2006-04-27 22:05:00,0.69525,0.69525,0.69513,0.6952,1036999996.0
2006-04-27 22:10:00,0.69518,0.69533,0.69516,0.69528,911900002.0
2006-04-27 22:15:00,0.6953,0.69539,0.69524,0.69532,1438999993.0
2006-04-27 22:20:00,0.69531,0.69531,0.69518,0.69522,1584500007.0
2006-04-27 22:25:00,0.6952,0.69534,0.69519,0.69529,1273499997.0
2006-04-27 22:30:00,0.69533,0.69535,0.69525,0.69525,1042299997.0
2006-04-27 22:35:00,0.69525,0.69538,0.69519,0.69532,822000002.0
2006-04-27 22:40:00,0.69531,0.69548,0.6953,0.6954,1045100000.0
2006-04-27 22:45:00,0.69544,0.69549,0.69533,0.69535,809200011.0
2006-04-27 22:50:00,0.69543,0.69554,0.69542,0.69548,620499995.0
2006-04-27 22:55:00,0.69546,0.69547,0.69527,0.69528,1089900010.0
2006-04-27 23:00:00,0.69515,0.69575,0.69515,0.69553,747700001.0
2006-04-27 23:05:00,0.69562,0.69582,0.6954,0.69571,686500000.0
2006-04-27 23:10:00,0.69563,0.69586,0.69538,0.69547,1203899997.0
2006-04-27 23:15:00,0.6955,0.69592,0.69537,0.69592,681100002.0
2006-04-27 23:20:00,0.69578,0.696,0.69544,0.69588,913900001.0
2006-04-27 23:25:00,0.69565,0.6959,0.69547,0.69579,937200008.0
2006-04-27 23:30:00,0.69589,0.69594,0.69558,0.69567,744999998.0
2006-04-27 23:35:00,0.69568,0.69573,0.69546,0.69565,751900005.0
2006-04-27 23:40:00,0.69562,0.69562,0.69527,0.69543,755400000.0
2006-04-27 23:45:00,0.69541,0.69561,0.6954,0.69543,623099993.0
2006-04-27 23:50:00,0.69538,0.69558,0.69538,0.6955,594599991.0
2006-04-27 23:55:00,0.69555,0.69555,0.69507,0.69541,688800009.0
2006-04-28 00:00:00,0.69537,0.69545,0.69518,0.6954,437500000.0
2006-04-28 00:05:00,0.69537,0.69544,0.69524,0.69533,900300004.0
2006-04-28 00:10:00,0.69532,0.69532,0.69509,0.69525,605100009.0
2006-04-28 00:15:00,0.69528,0.69536,0.69503,0.69528,783499994.0
2006-04-28 00:20:00,0.69526,0.69528,0.69495,0.69509,472500002.0
2006-04-28 00:25:00,0.69509,0.69528,0.69508,0.69512,585499999.0
2006-04-28 00:30:00,0.69524,0.69545,0.69524,0.69544,864300006.0
2006-04-28 00:35:00,0.6954,0.69554,0.69532,0.69548,719500003.0
2006-04-28 00:40:00,0.69547,0.69555,0.69514,0.69545,597799995.0
2006-04-28 00:45:00,0.69548,0.69555,0.69538,0.69542,673700009.0
2006-04-28 00:50:00,0.69546,0.69547,0.6952,0.69536,714600005.0
2006-04-28 00:55:00,0.69538,0.69539,0.69527,0.69535,337600004.0
2006-04-28 01:00:00,0.69536,0.69556,0.69527,0.69545,823399998.0
2006-04-28 01:05:00,0.69545,0.69553,0.69542,0.69548,674300006.0
2006-04-28 01:10:00,0.6955,0.69551,0.69538,0.69543,899900000.0
2006-04-28 01:15:00,0.69537,0.69546,0.69533,0.69541,770099991.0
2006-04-28 01:20:00,0.69541,0.69565,0.69538,0.69565,481299999.0
2006-04-28 01:25:00,0.69571,0.69571,0.6955,0.69568,662800002.0
2006-04-28 01:30:00,0.69565,0.69571,0.69559,0.69562,573799999.0
2006-04-28 01:35:00,0.69565,0.69573,0.6956,0.69571,446700002.0
2006-04-28 01:40:00,0.69568,0.69572,0.69557,0.69561,584899993.0
2006-04-28 01:45:00,0.69563,0.69571,0.69556,0.6956,707199998.0
2006-04-28 01:50:00,0.69561,0.69572,0.69552,0.69566,635599999.0
2006-04-28 01:55:00,0.6957,0.69601,0.69567,0.69587,640999995.0
2006-04-28 02:00:00,0.69584,0.69602,0.6957,0.69592,917699997.0
2006-04-28 02:05:00,0.69593,0.69595,0.69582,0.69583,943700010.0
2006-04-28 02:10:00,0.69577,0.69586,0.69572,0.69576,645000005.0
2006-04-28 02:15:00,0.69577,0.6959,0.69572,0.69578,675199999.0
2006-04-28 02:20:00,0.69577,0.69585,0.69569,0.69581,634500005.0
2006-04-28 02:25:00,0.69583,0.69583,0.69564,0.69575,670599996.0
2006-04-28 02:30:00,0.69573,0.6958,0.69557,0.69561,492499999.0
2006-04-28 02:35:00,0.6956,0.69564,0.69537,0.6954,639099993.0
2006-04-28 02:40:00,0.69545,0.69561,0.6954,0.69557,679600006.0
2006-04-28 02:45:00,0.69549,0.6956,0.69542,0.69553,666700012.0
2006-04-28 02:50:00,0.69553,0.69561,0.69529,0.69529,742400000.0
2006-04-28 02:55:00,0.69533,0.69551,0.6953,0.69548,976300000.0
2006-04-28 03:00:00,0.69545,0.69585,0.69544,0.69575,751200004.0
2006-04-28 03:05:00,0.69575,0.69585,0.69565,0.6958,696600001.0
2006-04-28 03:10:00,0.69582,0.69585,0.69562,0.69565,568699995.0
2006-04-28 03:15:00,0.69564,0.6957,0.69558,0.69565,698900004.0
2006-04-28 03:20:00,0.69564,0.69573,0.69554,0.69564,536999997.0
2006-04-28 03:25:00,0.69564,0.69564,0.69519,0.69555,458099999.0
2006-04-28 03:30:00,0.6955,0.6955,0.69526,0.69533,526299998.0
2006-04-28 03:35:00,0.69534,0.69545,0.69523,0.69533,575900001.0
2006-04-28 03:40:00,0.69534,0.69551,0.69525,0.69548,1174899997.0
2006-04-28 03:45:00,0.69544,0.69557,0.69537,0.69554,914500000.0
2006-04-28 03:50:00,0.6955,0.69564,0.69548,0.69555,579799999.0
2006-04-28 03:55:00,0.69551,0.69553,0.6953,0.6953,577299997.0
2006-04-28 04:00:00,0.6954,0.69552,0.6953,0.69541,801700006.0
2006-04-28 04:05:00,0.69543,0.69553,0.69537,0.69552,744100003.0
2006-04-28 04:10:00,0.69547,0.69558,0.69543,0.69558,707499996.0
2006-04-28 04:15:00,0.69558,0.69563,0.69552,0.69552,703499999.0
2006-04-28 04:20:00,0.69553,0.69558,0.69543,0.69555,454399993.0
2006-04-28 04:25:00,0.69557,0.69567,0.69551,0.69558,485600002.0
2006-04-28 04:30:00,0.69559,0.69561,0.69552,0.69558,552800001.0
2006-04-28 04:35:00,0.6956,0.69569,0.69551,0.69568,395800000.0
2006-04-28 04:40:00,0.69569,0.69569,0.69551,0.69562,442399997.0
2006-04-28 04:45:00,0.69556,0.69575,0.69556,0.69575,590900003.0
2006-04-28 04:50:00,0.69571,0.69576,0.69564,0.69568,832100004.0
2006-04-28 04:55:00,0.69568,0.69573,0.69562,0.69568,394799999.0
2006-04-28 05:00:00,0.69565,0.69574,0.69555,0.69562,671100000.0
2006-04-28 05:05:00,0.69561,0.69578,0.69558,0.69578,420899996.0
2006-04-28 05:10:00,0.69568,0.6957,0.6956,0.69563,606500005.0
2006-04-28 05:15:00,0.69566,0.69567,0.69542,0.6955,653999993.0
2006-04-28 05:20:00,0.69544,0.69554,0.69536,0.69545,757699994.0
2006-04-28 05:25:00,0.69548,0.69554,0.69542,0.69551,521300000.0
2006-04-28 05:30:00,0.69551,0.69551,0.69532,0.69541,602700001.0
2006-04-28 05:35:00,0.69545,0.69546,0.69535,0.69539,321100004.0
2006-04-28 05:40:00,0.69543,0.69548,0.69541,0.69545,402599997.0
2006-04-28 05:45:00,0.69542,0.69553,0.69538,0.6954,586599998.0
2006-04-28 05:50:00,0.69546,0.69551,0.69537,0.69547,413399997.0
2006-04-28 05:55:00,0.69545,0.69551,0.69538,0.69538,374599998.0
2006-04-28 06:00:00,0.69537,0.69547,0.69537,0.69538,657199996.0
2006-04-28 06:05:00,0.69535,0.69541,0.69516,0.69524,594299996.0
2006-04-28 06:10:00,0.69527,0.69532,0.69512,0.69525,713200004.0
2006-04-28 06:15:00,0.69524,0.69533,0.69517,0.69532,690500003.0
2006-04-28 06:20:00,0.69527,0.69532,0.69521,0.69526,756199995.0
2006-04-28 06:25:00,0.69529,0.69535,0.69522,0.69535,519800002.0
2006-04-28 06:30:00,0.69535,0.69538,0.69529,0.69533,281000004.0
2006-04-28 06:35:00,0.69531,0.69538,0.69528,0.69535,625599993.0
2006-04-28 06:40:00,0.69537,0.69541,0.69535,0.69535,527999996.0
2006-04-28 06:45:00,0.69542,0.69544,0.6953,0.69536,801300003.0
2006-04-28 06:50:00,0.69541,0.69545,0.69532,0.69537,548099997.0
2006-04-28 06:55:00,0.69537,0.69539,0.69527,0.69534,641799991.0
2006-04-28 07:00:00,0.69531,0.69542,0.69529,0.69535,679499993.0
2006-04-28 07:05:00,0.69531,0.69536,0.6953,0.69535,520600004.0
2006-04-28 07:10:00,0.69531,0.69542,0.69531,0.69537,625599994.0
2006-04-28 07:15:00,0.6954,0.69547,0.69534,0.69534,701999996.0
2006-04-28 07:20:00,0.69534,0.69546,0.69534,0.69537,749900001.0
2006-04-28 07:25:00,0.69531,0.69532,0.69519,0.69528,643499998.0
2006-04-28 07:30:00,0.69528,0.69538,0.6952,0.69528,664499995.0
2006-04-28 07:35:00,0.69527,0.69527,0.69517,0.69518,780599990.0
2006-04-28 07:40:00,0.69522,0.69529,0.69518,0.69521,760299999.0
2006-04-28 07:45:00,0.6952,0.69529,0.6952,0.69526,568499994.0
2006-04-28 07:50:00,0.69531,0.69539,0.69524,0.69534,685899993.0
2006-04-28 07:55:00,0.69534,0.69534,0.6952,0.69533,446000001.0
2006-04-28 08:00:00,0.69525,0.69542,0.69524,0.69537,731699999.0
2006-04-28 08:05:00,0.69532,0.69535,0.6952,0.69528,662800000.0
2006-04-28 08:10:00,0.69529,0.69538,0.69521,0.69538,717899998.0
2006-04-28 08:15:00,0.69537,0.69541,0.69528,0.69536,651400000.0
2006-04-28 08:20:00,0.69529,0.69542,0.69517,0.6954,733399992.0
2006-04-28 08:25:00,0.69542,0.69614,0.69542,0.69586,877300000.0
2006-04-28 08:30:00,0.69577,0.69578,0.69564,0.69567,742100012.0
2006-04-28 08:35:00,0.69557,0.69557,0.69536,0.6954,620500000.0
2006-04-28 08:40:00,0.69537,0.6955,0.69519,0.6954,979699987.0
2006-04-28 08:45:00,0.69541,0.69585,0.6952,0.69575,746699991.0
2006-04-28 08:50:00,0.69568,0.69594,0.69565,0.69582,742200001.0
2006-04-28 08:55:00,0.69584,0.69585,0.69558,0.69567,718199995.0
2006-04-28 09:00:00,0.69566,0.69573,0.69557,0.69564,616699997.0
2006-04-28 09:05:00,0.69562,0.69576,0.69551,0.69556,780600001.0
2006-04-28 09:10:00,0.69561,0.69571,0.69558,0.69558,679299996.0
2006-04-28 09:15:00,0.69558,0.69596,0.69555,0.69586,743800001.0
2006-04-28 09:20:00,0.69594,0.69607,0.69585,0.69585,569000000.0
2006-04-28 09:25:00,0.69586,0.69593,0.69573,0.69584,646899998.0
2006-04-28 09:30:00,0.69583,0.69606,0.69572,0.69582,572400001.0
2006-04-28 09:35:00,0.69591,0.69592,0.69556,0.69556,659600007.0
2006-04-28 09:40:00,0.69554,0.69576,0.6955,0.6957,819799997.0
2006-04-28 09:45:00,0.6957,0.6957,0.69541,0.69543,838299993.0
2006-04-28 09:50:00,0.69552,0.6958,0.69552,0.69569,985999997.0
2006-04-28 09:55:00,0.69571,0.69579,0.6956,0.6957,724299993.0
2006-04-28 10:00:00,0.69568,0.69578,0.69556,0.6957,1020500001.0
2006-04-28 10:05:00,0.69569,0.69591,0.69567,0.69585,739800004.0
2006-04-28 10:10:00,0.6958,0.69583,0.69551,0.69551,705700001.0
2006-04-28 10:15:00,0.69549,0.69558,0.69532,0.69548,896600005.0
2006-04-28 10:20:00,0.69549,0.6956,0.69548,0.69557,786799994.0
2006-04-28 10:25:00,0.69556,0.69571,0.69552,0.69557,968100000.0
2006-04-28 10:30:00,0.69559,0.69577,0.69535,0.69553,539900001.0
2006-04-28 10:35:00,0.69557,0.69567,0.69517,0.69517,795899998.0
2006-04-28 10:40:00,0.6952,0.69545,0.6951,0.6954,722200002.0
2006-04-28 10:45:00,0.69538,0.69547,0.69529,0.69543,837900001.0
2006-04-28 10:50:00,0.69542,0.6955,0.69529,0.69542,730099998.0
2006-04-28 10:55:00,0.69538,0.69554,0.69512,0.69517,918899989.0
2006-04-28 11:00:00,0.69517,0.69541,0.69516,0.69541,541800003.0
2006-04-28 11:05:00,0.69538,0.69538,0.69487,0.69491,554999996.0
2006-04-28 11:10:00,0.6949,0.69505,0.69486,0.69494,807499996.0
2006-04-28 11:15:00,0.69497,0.69503,0.69487,0.69503,855300008.0
2006-04-28 11:20:00,0.69497,0.6952,0.69492,0.6952,657899999.0
2006-04-28 11:25:00,0.6952,0.69532,0.69507,0.69507,752600005.0
2006-04-28 11:30:00,0.6951,0.69512,0.69449,0.69459,806800001.0
2006-04-28 11:35:00,0.69462,0.69481,0.69456,0.69473,802999994.0
2006-04-28 11:40:00,0.69471,0.69478,0.69437,0.69437,801500001.0
2006-04-28 11:45:00,0.69438,0.69445,0.69398,0.69408,564900000.0
2006-04-28 11:50:00,0.69397,0.69402,0.69371,0.69382,858400003.0
2006-04-28 11:55:00,0.69388,0.69401,0.6937,0.69373,753099990.0
2006-04-28 12:00:00,0.69369,0.69378,0.69347,0.69359,852700005.0
2006-04-28 12:05:00,0.69358,0.69386,0.69358,0.69377,820100006.0
2006-04-28 12:10:00,0.69382,0.69417,0.69382,0.69386,652899997.0
2006-04-28 12:15:00,0.6938,0.69401,0.69365,0.69395,851499999.0
2006-04-28 12:20:00,0.694,0.69403,0.69387,0.69395,848099992.0
2006-04-28 12:25:00,0.69388,0.69391,0.69381,0.69381,859099998.0
2006-04-28 12:30:00,0.69377,0.69399,0.69377,0.69395,483500003.0
2006-04-28 12:35:00,0.69397,0.69423,0.69394,0.69423,701799994.0
2006-04-28 12:40:00,0.69417,0.69422,0.69392,0.69394,547100004.0
2006-04-28 12:45:00,0.694,0.69417,0.694,0.6941,615599996.0
2006-04-28 12:50:00,0.69412,0.69417,0.69405,0.69412,456999997.0
2006-04-28 12:55:00,0.69412,0.69412,0.69382,0.69382,507699998.0
2006-04-28 13:00:00,0.69381,0.69408,0.69372,0.69405,808599992.0
2006-04-28 13:05:00,0.69405,0.69408,0.6939,0.69403,689900003.0
2006-04-28 13:10:00,0.69394,0.69394,0.69363,0.6937,685200007.0
2006-04-28 13:15:00,0.69364,0.69371,0.69342,0.69355,726800007.0
2006-04-28 13:20:00,0.69351,0.69358,0.69338,0.69355,301400001.0
2006-04-28 13:25:00,0.69357,0.6937,0.69347,0.69367,590100006.0
2006-04-28 13:30:00,0.69367,0.69371,0.69358,0.69362,704299999.0
2006-04-28 13:35:00,0.69359,0.69366,0.69349,0.69357,661500001.0
2006-04-28 13:40:00,0.69355,0.69364,0.69326,0.69328,720200003.0
2006-04-28 13:45:00,0.6933,0.69363,0.6933,0.69361,485799997.0
2006-04-28 13:50:00,0.69358,0.6936,0.69333,0.69343,741399998.0
2006-04-28 13:55:00,0.69342,0.69355,0.69341,0.69351,566300004.0
2006-04-28 14:00:00,0.69352,0.69385,0.6935,0.69385,638599994.0
2006-04-28 14:05:00,0.69384,0.69387,0.69366,0.6937,681700011.0
2006-04-28 14:10:00,0.69375,0.69407,0.6937,0.69405,665400005.0
2006-04-28 14:15:00,0.69393,0.69412,0.69368,0.69406,611799986.0
2006-04-28 14:20:00,0.69402,0.69408,0.69371,0.6938,606799997.0
2006-04-28 14:25:00,0.69381,0.69385,0.69344,0.69344,567600005.0
2006-04-28 14:30:00,0.6934,0.69382,0.6934,0.69373,594799997.0
2006-04-28 14:35:00,0.69376,0.69394,0.69376,0.69394,690200003.0
2006-04-28 14:40:00,0.69402,0.69412,0.69391,0.69393,713499987.0
2006-04-28 14:45:00,0.69396,0.69409,0.69387,0.69397,824399999.0
2006-04-28 14:50:00,0.69394,0.69416,0.6939,0.69414,671900000.0
2006-04-28 14:55:00,0.69424,0.69457,0.69424,0.69457,758600000.0
2006-04-28 15:00:00,0.69458,0.69459,0.69425,0.69425,724399997.0
2006-04-28 15:05:00,0.69421,0.69427,0.6941,0.69412,766299996.0
2006-04-28 15:10:00,0.69416,0.69426,0.69399,0.69399,635400000.0
2006-04-28 15:15:00,0.69396,0.69402,0.69389,0.69394,660300001.0
2006-04-28 15:20:00,0.69392,0.694,0.69369,0.694,660799998.0
2006-04-28 15:25:00,0.69403,0.6942,0.69403,0.69413,638300006.0
2006-04-28 15:30:00,0.69412,0.69421,0.69409,0.69416,603400002.0
2006-04-28 15:35:00,0.69426,0.69433,0.69415,0.69429,779600002.0
2006-04-28 15:40:00,0.69438,0.69447,0.69427,0.69442,821099987.0
2006-04-28 15:45:00,0.69435,0.69443,0.69373,0.69373,833399996.0
2006-04-28 15:50:00,0.69372,0.69383,0.69369,0.69377,719199994.0
2006-04-28 15:55:00,0.69377,0.69422,0.69375,0.6941,431300007.0
2006-04-28 16:00:00,0.69415,0.69423,0.69404,0.69419,640700002.0
2006-04-28 16:05:00,0.69408,0.6942,0.69379,0.69389,793400003.0
2006-04-28 16:10:00,0.69391,0.69409,0.69348,0.69389,589699994.0
2006-04-28 16:15:00,0.69394,0.69407,0.69364,0.69373,622899997.0
2006-04-28 16:20:00,0.69369,0.69375,0.69364,0.69368,590899994.0
2006-04-28 16:25:00,0.69367,0.69393,0.6936,0.69385,484399997.0
2006-04-28 16:30:00,0.6938,0.69397,0.69364,0.69364,443399998.0
2006-04-28 16:35:00,0.69374,0.69387,0.69365,0.69371,634599998.0
2006-04-28 16:40:00,0.69376,0.69376,0.69342,0.6935,522200007.0
2006-04-28 16:45:00,0.69345,0.69364,0.69345,0.69358,1141100002.0
2006-04-28 16:50:00,0.69355,0.69355,0.69319,0.69319,744699994.0
2006-04-28 16:55:00,0.69317,0.6932,0.69269,0.69285,927299996.0
2006-04-28 17:00:00,0.6928,0.69287,0.69257,0.69271,792699993.0
2006-04-28 17:05:00,0.6928,0.69293,0.69206,0.69225,816799997.0
2006-04-28 17:10:00,0.69229,0.69238,0.69187,0.69189,691899991.0
2006-04-28 17:15:00,0.69178,0.69202,0.69167,0.69195,878499996.0
2006-04-28 17:20:00,0.69201,0.69237,0.692,0.69224,822899997.0
2006-04-28 17:25:00,0.69227,0.69229,0.69219,0.6922,447600002.0
2006-04-28 17:30:00,0.69225,0.6929,0.69222,0.69252,751999989.0
2006-04-28 17:35:00,0.69254,0.69255,0.69224,0.69235,929099996.0
2006-04-28 17:40:00,0.69231,0.69274,0.69231,0.69271,1091300003.0
2006-04-28 17:45:00,0.69268,0.69268,0.69226,0.69249,830800002.0
2006-04-28 17:50:00,0.69252,0.69273,0.69245,0.69257,700000000.0
2006-04-28 17:55:00,0.69259,0.69281,0.69259,0.69277,610800000.0
2006-04-28 18:00:00,0.69277,0.69322,0.69273,0.69293,5168999997.0
2006-04-28 18:05:00,0.69288,0.6931,0.6928,0.69303,6102399995.0
2006-04-28 18:10:00,0.69305,0.69316,0.69271,0.69303,6141799991.0
2006-04-28 18:15:00,0.6928,0.69305,0.6928,0.69298,4370000002.0
2006-04-28 18:20:00,0.69299,0.69303,0.6927,0.69282,5262100008.0
2006-04-28 18:25:00,0.69285,0.69289,0.6927,0.69277,4270299996.0
2006-04-28 18:30:00,0.6928,0.693,0.69277,0.69292,3964199984.0
2006-04-28 18:35:00,0.69297,0.69306,0.69284,0.69285,1663900010.0
2006-04-28 18:40:00,0.69288,0.69307,0.69278,0.69303,2381300004.0
2006-04-28 18:45:00,0.69304,0.69319,0.69302,0.69315,1355700004.0
2006-04-28 18:50:00,0.69314,0.69331,0.69312,0.69324,1635299997.0
2006-04-28 18:55:00,0.69324,0.69343,0.69324,0.69325,3366900007.0
2006-04-28 19:00:00,0.69321,0.69324,0.6931,0.69315,1896299990.0
2006-04-28 19:05:00,0.69341,0.69366,0.69312,0.6933,3059999988.0
2006-04-28 19:10:00,0.69329,0.6934,0.69319,0.69333,1348999998.0
2006-04-28 19:15:00,0.69334,0.69342,0.69328,0.69331,1958700009.0
2006-04-28 19:20:00,0.69327,0.6933,0.69307,0.69313,1703900012.0
2006-04-28 19:25:00,0.69313,0.69317,0.69285,0.6929,2118700005.0
2006-04-28 19:30:00,0.69288,0.69294,0.69283,0.69285,2342300002.0
2006-04-28 19:35:00,0.69285,0.69297,0.69278,0.69293,2333699992.0
2006-04-28 19:40:00,0.69291,0.69297,0.69276,0.69287,2134300009.0
2006-04-28 19:45:00,0.69289,0.69293,0.69282,0.69285,972999991.0
2006-04-28 19:50:00,0.69285,0.69293,0.69282,0.69289,1289500005.0
2006-04-28 19:55:00,0.69289,0.69289,0.69263,0.69272,1590500003.0
2006-04-28 20:00:00,0.69278,0.69285,0.69268,0.69274,1225100000.0
2006-04-28 20:05:00,0.69273,0.69276,0.69247,0.69261,1537499992.0
2006-04-28 20:10:00,0.6926,0.69268,0.69237,0.69238,2362699990.0
2006-04-28 20:15:00,0.69239,0.69241,0.69216,0.69216,2013499995.0
2006-04-28 20:20:00,0.69218,0.69239,0.6921,0.69225,1531100002.0
2006-04-28 20:25:00,0.69225,0.69241,0.69225,0.69229,2797799984.0
2006-04-28 20:30:00,0.69229,0.69251,0.69228,0.69228,4807800019.0
2006-04-28 20:35:00,0.69231,0.69257,0.69227,0.69246,2918299980.0
2006-04-28 20:40:00,0.69245,0.6925,0.69224,0.69243,3110299999.0
2006-04-28 20:45:00,0.69245,0.69247,0.69226,0.69231,2582800008.0
2006-04-28 20:50:00,0.69227,0.69227,0.6921,0.69225,4177099998.0
2006-04-28 20:55:00,0.6922,0.69226,0.69205,0.69215,4982700008.0
2006-04-28 21:00:00,0.6922,0.69233,0.6921,0.69222,4676300002.0
2006-04-28 21:05:00,0.6922,0.69229,0.69213,0.6922,1754899997.0
2006-04-28 21:10:00,0.69222,0.69228,0.69204,0.69205,1644599999.0
2006-04-28 21:15:00,0.69207,0.69213,0.69205,0.69205,1616800003.0
2006-04-28 21:20:00,0.6921,0.6921,0.692,0.692,2655900007.0
2006-04-28 21:25:00,0.69202,0.69203,0.69167,0.6917,934900007.0
2006-04-28 21:30:00,0.69172,0.69187,0.69172,0.69172,2183500009.0
2006-04-28 21:35:00,0.69175,0.6918,0.6917,0.69174,795800005.0
2006-04-28 21:40:00,0.69167,0.69176,0.69152,0.69157,1474300003.0
2006-04-28 21:45:00,0.69154,0.69154,0.69133,0.69148,1294199996.0
2006-04-28 21:50:00,0.69148,0.6915,0.69118,0.69121,910800003.0
2006-04-28 21:55:00,0.69122,0.69169,0.6912,0.69164,1157099997.0
2006-04-28 22:00:00,0.69158,0.69172,0.69153,0.69163,1690199989.0
2006-04-28 22:05:00,0.6916,0.69183,0.6916,0.69181,1014899997.0
2006-04-28 22:10:00,0.69179,0.69207,0.6917,0.69207,1198899990.0
2006-04-28 22:15:00,0.6921,0.69216,0.69184,0.69191,1471199998.0
2006-04-28 22:20:00,0.69193,0.69201,0.69184,0.69192,1596399994.0
2006-04-28 22:25:00,0.6919,0.69195,0.69178,0.6918,1279400000.0
2006-04-28 22:30:00,0.69185,0.69192,0.6918,0.69185,1223699999.0
2006-04-28 22:35:00,0.69181,0.69185,0.6916,0.69172,841099999.0
2006-04-28 22:40:00,0.69171,0.69178,0.69163,0.69172,1100499993.0
2006-04-28 22:45:00,0.69176,0.69176,0.69159,0.69169,827699994.0
2006-04-28 22:50:00,0.69174,0.69192,0.69168,0.69188,615799996.0
2006-04-28 22:55:00,0.69186,0.69188,0.69162,0.69162,1116900000.0
2006-04-30 23:00:00,0.69202,0.69255,0.69202,0.69253,602100001.0
2006-04-30 23:05:00,0.69255,0.69267,0.6923,0.69238,1048900000.0
2006-04-30 23:10:00,0.6924,0.69265,0.69229,0.69236,974800002.0
2006-04-30 23:15:00,0.69225,0.69271,0.69225,0.69249,939600001.0
2006-04-30 23:20:00,0.6926,0.69275,0.69229,0.69248,759099990.0
2006-04-30 23:25:00,0.6925,0.69279,0.69231,0.69231,834999999.0
2006-04-30 23:30:00,0.69238,0.69268,0.69233,0.69249,842499998.0
2006-04-30 23:35:00,0.69187,0.69206,0.69187,0.692,572500001.0
2006-04-30 23:40:00,0.69197,0.69207,0.69194,0.69205,551300005.0
2006-04-30 23:45:00,0.69209,0.69214,0.69193,0.69195,369700003.0
2006-04-30 23:50:00,0.69196,0.692,0.6919,0.69192,579700002.0
2006-04-30 23:55:00,0.69197,0.692,0.69167,0.69187,562599999.0
2006-05-01 00:00:00,0.69181,0.69186,0.69165,0.69165,526600004.0
2006-05-01 00:05:00,0.69162,0.69188,0.69162,0.69177,827500012.0
2006-05-01 00:10:00,0.69178,0.69178,0.6917,0.69172,404099993.0
2006-05-01 00:15:00,0.69178,0.69184,0.69169,0.69169,579999996.0
2006-05-01 00:20:00,0.69167,0.69173,0.69161,0.69166,640099994.0
2006-05-01 00:25:00,0.69168,0.69174,0.69156,0.69167,578399999.0
2006-05-01 00:30:00,0.69174,0.69177,0.69164,0.69167,940299993.0
2006-05-01 00:35:00,0.6916,0.69168,0.69126,0.69146,481799998.0
2006-05-01 00:40:00,0.69147,0.69153,0.69129,0.69133,518100005.0
2006-05-01 00:45:00,0.69133,0.69144,0.69133,0.69137,667699998.0
2006-05-01 00:50:00,0.69142,0.69143,0.69127,0.69133,595200000.0
2006-05-01 00:55:00,0.69134,0.69144,0.69123,0.69135,636400007.0
2006-05-01 01:00:00,0.69138,0.69187,0.69138,0.69182,631299995.0
2006-05-01 01:05:00,0.69178,0.69185,0.69171,0.69175,645499993.0
2006-05-01 01:10:00,0.69175,0.69178,0.69168,0.69178,666700001.0
2006-05-01 01:15:00,0.69173,0.69174,0.69156,0.69157,683800000.0
2006-05-01 01:20:00,0.69159,0.69164,0.69146,0.69148,630599999.0
2006-05-01 01:25:00,0.69148,0.69158,0.69145,0.69157,639199997.0
2006-05-01 01:30:00,0.69153,0.69158,0.69144,0.69144,363500003.0
2006-05-01 01:35:00,0.69144,0.69146,0.69129,0.69146,761100000.0
2006-05-01 01:40:00,0.69141,0.6915,0.6913,0.6915,699899992.0
2006-05-01 01:45:00,0.69154,0.69154,0.69136,0.69143,879200004.0
2006-05-01 01:50:00,0.69142,0.69147,0.69133,0.69142,711899997.0
2006-05-01 01:55:00,0.69142,0.69154,0.69142,0.69147,296199996.0
2006-05-01 02:00:00,0.6915,0.69164,0.69142,0.6915,783799997.0
2006-05-01 02:05:00,0.69152,0.69157,0.69128,0.69136,557099997.0
2006-05-01 02:10:00,0.69138,0.69148,0.69137,0.69143,405099999.0
2006-05-01 02:15:00,0.69141,0.69154,0.69138,0.69154,792400003.0
2006-05-01 02:20:00,0.69152,0.69158,0.69148,0.69153,579299998.0
2006-05-01 02:25:00,0.69155,0.69164,0.6915,0.69164,607200005.0
2006-05-01 02:30:00,0.69162,0.6917,0.69161,0.6917,372400001.0
2006-05-01 02:35:00,0.6917,0.6917,0.6916,0.69165,756600001.0
2006-05-01 02:40:00,0.6917,0.69185,0.69166,0.69182,484899992.0
2006-05-01 02:45:00,0.6918,0.69187,0.69177,0.69179,596800000.0
2006-05-01 02:50:00,0.69178,0.69185,0.69174,0.69174,723499992.0
2006-05-01 02:55:00,0.6917,0.69178,0.69165,0.69169,480500002.0
2006-05-01 03:00:00,0.69169,0.69172,0.69154,0.69154,814599999.0
2006-05-01 03:05:00,0.69158,0.69165,0.69154,0.69159,879000002.0
2006-05-01 03:10:00,0.69164,0.69167,0.69151,0.69154,484799999.0
2006-05-01 03:15:00,0.69157,0.69161,0.69151,0.69157,432699996.0
2006-05-01 03:20:00,0.69157,0.6917,0.69153,0.6917,107000001.0
2006-05-01 03:25:00,0.69167,0.69169,0.69158,0.69169,415499996.0
2006-05-01 03:30:00,0.69167,0.69167,0.69154,0.69163,376999995.0
2006-05-01 03:35:00,0.69163,0.69178,0.69163,0.69178,491299999.0
2006-05-01 03:40:00,0.69175,0.69177,0.69156,0.6916,643300002.0
2006-05-01 03:45:00,0.69155,0.69157,0.69146,0.69149,484199998.0
2006-05-01 03:50:00,0.69143,0.69148,0.69135,0.69145,473499993.0
2006-05-01 03:55:00,0.69142,0.69146,0.69138,0.69138,295399996.0
2006-05-01 04:00:00,0.69147,0.69155,0.69145,0.69148,467300009.0
2006-05-01 04:05:00,0.6915,0.6918,0.69141,0.6918,519600006.0
2006-05-01 04:10:00,0.69178,0.69189,0.69173,0.6918,531299997.0
2006-05-01 04:15:00,0.69178,0.69194,0.69177,0.69182,562300001.0
2006-05-01 04:20:00,0.6918,0.69193,0.69177,0.69182,804199993.0
2006-05-01 04:25:00,0.69179,0.69195,0.69175,0.6919,556699992.0
2006-05-01 04:30:00,0.69188,0.69193,0.69175,0.6918,618400003.0
2006-05-01 04:35:00,0.6918,0.69192,0.69177,0.69185,700500005.0
2006-05-01 04:40:00,0.69184,0.69192,0.69177,0.69187,631600000.0
2006-05-01 04:45:00,0.69182,0.69201,0.69182,0.69196,406200001.0
2006-05-01 04:50:00,0.69193,0.69194,0.69177,0.69193,445799998.0
2006-05-01 04:55:00,0.6919,0.69201,0.69188,0.69195,518100011.0
2006-05-01 05:00:00,0.69195,0.69197,0.69182,0.69193,451299998.0
2006-05-01 05:05:00,0.69188,0.69203,0.69182,0.69203,618799994.0
2006-05-01 05:10:00,0.692,0.69216,0.69191,0.69207,833199997.0
2006-05-01 05:15:00,0.69201,0.69201,0.6919,0.69197,711899997.0
2006-05-01 05:20:00,0.69187,0.69187,0.69143,0.69161,562200002.0
2006-05-01 05:25:00,0.6916,0.69165,0.69139,0.69139,640400001.0
2006-05-01 05:30:00,0.69139,0.69147,0.69135,0.69141,765699993.0
2006-05-01 05:35:00,0.69146,0.69157,0.69144,0.69144,485599999.0
2006-05-01 05:40:00,0.6915,0.6915,0.69142,0.69145,423400003.0
2006-05-01 05:45:00,0.69143,0.6915,0.69135,0.6914,627299993.0
2006-05-01 05:50:00,0.69147,0.6915,0.69138,0.69145,516399999.0
2006-05-01 05:55:00,0.69145,0.69148,0.69138,0.69138,346199998.0
2006-05-01 06:00:00,0.69141,0.69145,0.69132,0.69137,539599999.0
2006-05-01 06:05:00,0.69138,0.69142,0.69115,0.69115,738800005.0
2006-05-01 06:10:00,0.69114,0.69132,0.6911,0.69132,467000004.0
2006-05-01 06:15:00,0.69131,0.69142,0.69122,0.69125,528699999.0
2006-05-01 06:20:00,0.69124,0.6915,0.69123,0.69134,326500006.0
2006-05-01 06:25:00,0.69135,0.69152,0.69135,0.69147,695300000.0
2006-05-01 06:30:00,0.69147,0.69151,0.69133,0.6914,674900003.0
2006-05-01 06:35:00,0.69135,0.69135,0.69118,0.69121,528999996.0
2006-05-01 06:40:00,0.69125,0.69134,0.6912,0.69129,686399997.0
2006-05-01 06:45:00,0.69134,0.69134,0.69117,0.69122,561900006.0
2006-05-01 06:50:00,0.69116,0.69124,0.69114,0.69117,410099997.0
2006-05-01 06:55:00,0.6912,0.69122,0.69103,0.69113,542799999.0
2006-05-01 07:00:00,0.6911,0.69135,0.6911,0.69134,646599994.0
2006-05-01 07:05:00,0.69124,0.69127,0.69112,0.69117,468399998.0
2006-05-01 07:10:00,0.69113,0.69128,0.69113,0.69122,422999999.0
2006-05-01 07:15:00,0.69127,0.69134,0.69117,0.69133,649600000.0
2006-05-01 07:20:00,0.69132,0.69137,0.69119,0.69131,672100004.0
2006-05-01 07:25:00,0.6913,0.69139,0.69122,0.69125,648600003.0
2006-05-01 07:30:00,0.69127,0.69129,0.69118,0.69125,519699995.0
2006-05-01 07:35:00,0.69125,0.69125,0.6912,0.69122,744100007.0
2006-05-01 07:40:00,0.69124,0.69128,0.69117,0.69122,418600002.0
2006-05-01 07:45:00,0.6912,0.69128,0.69112,0.69123,752799998.0
2006-05-01 07:50:00,0.69127,0.6914,0.69122,0.69132,444900000.0
2006-05-01 07:55:00,0.69133,0.6914,0.69128,0.6914,474099999.0
2006-05-01 08:00:00,0.69135,0.69157,0.69135,0.69157,444199998.0
2006-05-01 08:05:00,0.69155,0.69171,0.69148,0.69163,485100004.0
2006-05-01 08:10:00,0.69163,0.69173,0.69148,0.6916,824299996.0
2006-05-01 08:15:00,0.69148,0.69161,0.69139,0.69148,521799999.0
2006-05-01 08:20:00,0.69146,0.69159,0.69143,0.69153,500000001.0
2006-05-01 08:25:00,0.69151,0.69156,0.69135,0.6914,457199998.0
2006-05-01 08:30:00,0.69142,0.69159,0.69142,0.69159,657999993.0
2006-05-01 08:35:00,0.69156,0.69174,0.6915,0.69174,468000003.0
2006-05-01 08:40:00,0.69169,0.69187,0.69165,0.6918,561900004.0
2006-05-01 08:45:00,0.69173,0.69182,0.69165,0.6917,769299998.0
2006-05-01 08:50:00,0.69167,0.69167,0.69131,0.69131,349899997.0
2006-05-01 08:55:00,0.6913,0.69156,0.69125,0.69156,491499996.0
2006-05-01 09:00:00,0.69163,0.69189,0.69163,0.69176,871700005.0
2006-05-01 09:05:00,0.69178,0.69179,0.69158,0.69166,698700006.0
2006-05-01 09:10:00,0.69164,0.69175,0.69157,0.69172,713900005.0
2006-05-01 09:15:00,0.69167,0.69176,0.69157,0.69166,696200002.0
2006-05-01 09:20:00,0.69167,0.6918,0.69163,0.6917,534800004.0
2006-05-01 09:25:00,0.69172,0.69196,0.69172,0.69196,573099992.0
2006-05-01 09:30:00,0.69202,0.69204,0.69189,0.69189,513900004.0
2006-05-01 09:35:00,0.69184,0.69184,0.69169,0.69178,636399997.0
2006-05-01 09:40:00,0.69177,0.69183,0.69147,0.69147,1066200009.0
2006-05-01 09:45:00,0.69146,0.69149,0.69133,0.69143,669500003.0
2006-05-01 09:50:00,0.69147,0.69157,0.6914,0.69155,594500003.0
2006-05-01 09:55:00,0.6915,0.69154,0.69145,0.69145,546000003.0
2006-05-01 10:00:00,0.69145,0.6915,0.6913,0.6914,967599999.0
2006-05-01 10:05:00,0.69137,0.69146,0.69135,0.69138,658999995.0
2006-05-01 10:10:00,0.69142,0.69143,0.6912,0.69125,476300002.0
2006-05-01 10:15:00,0.6913,0.69132,0.69125,0.6913,593500001.0
2006-05-01 10:20:00,0.69132,0.6916,0.69128,0.69143,547499994.0
2006-05-01 10:25:00,0.69134,0.69147,0.69122,0.69122,921499991.0
2006-05-01 10:30:00,0.69123,0.69138,0.69123,0.69133,418999995.0
2006-05-01 10:35:00,0.69135,0.69137,0.69122,0.69122,656900001.0
2006-05-01 10:40:00,0.69123,0.69135,0.6912,0.69135,665400007.0
2006-05-01 10:45:00,0.69135,0.69135,0.6912,0.69128,456299999.0
2006-05-01 10:50:00,0.69125,0.69128,0.6912,0.6912,765499994.0
2006-05-01 10:55:00,0.6912,0.69128,0.69114,0.6912,652799995.0
2006-05-01 11:00:00,0.69118,0.69131,0.69118,0.69131,366799996.0
2006-05-01 11:05:00,0.69126,0.69133,0.69124,0.69126,348900005.0
2006-05-01 11:10:00,0.69122,0.69126,0.69114,0.69122,553400002.0
2006-05-01 11:15:00,0.69126,0.69126,0.69112,0.6912,730299996.0
2006-05-01 11:20:00,0.69115,0.69122,0.6911,0.69115,742800006.0
2006-05-01 11:25:00,0.69112,0.6912,0.69105,0.69112,436700007.0
2006-05-01 11:30:00,0.69115,0.69115,0.69105,0.69112,786499999.0
2006-05-01 11:35:00,0.69115,0.6912,0.69105,0.69114,766599995.0
2006-05-01 11:40:00,0.69115,0.69115,0.69102,0.69102,344800002.0
2006-05-01 11:45:00,0.69103,0.69113,0.69098,0.69113,564400005.0
2006-05-01 11:50:00,0.69105,0.69113,0.69104,0.69105,592299999.0
2006-05-01 11:55:00,0.6911,0.69115,0.691,0.69115,698299996.0
2006-05-01 12:00:00,0.6911,0.69117,0.69101,0.69102,732000004.0
2006-05-01 12:05:00,0.69102,0.69115,0.69098,0.69098,512500001.0
2006-05-01 12:10:00,0.69098,0.69104,0.69092,0.69101,494099998.0
2006-05-01 12:15:00,0.69098,0.69113,0.69095,0.69104,558599998.0
2006-05-01 12:20:00,0.69105,0.69107,0.69102,0.69105,576700001.0
2006-05-01 12:25:00,0.69105,0.69108,0.691,0.69105,622599999.0
2006-05-01 12:30:00,0.69104,0.69107,0.69081,0.69087,569000007.0
2006-05-01 12:35:00,0.69089,0.69108,0.69089,0.69108,407600000.0
2006-05-01 12:40:00,0.69101,0.69107,0.69095,0.69098,742799995.0
2006-05-01 12:45:00,0.69098,0.69109,0.69092,0.691,599399993.0
2006-05-01 12:50:00,0.69103,0.69112,0.69098,0.69105,949200006.0
2006-05-01 12:55:00,0.69105,0.6911,0.69102,0.69105,467200001.0
2006-05-01 13:00:00,0.69108,0.69114,0.69103,0.69106,569699998.0
2006-05-01 13:05:00,0.69103,0.69108,0.69097,0.69108,716599995.0
2006-05-01 13:10:00,0.69102,0.69112,0.69101,0.69105,579299999.0
2006-05-01 13:15:00,0.691,0.69111,0.691,0.69105,814000003.0
2006-05-01 13:20:00,0.69103,0.69114,0.691,0.69104,598699996.0
2006-05-01 13:25:00,0.69102,0.69107,0.69092,0.69102,514899996.0
2006-05-01 13:30:00,0.691,0.69109,0.69091,0.69093,532600001.0
2006-05-01 13:35:00,0.69092,0.69108,0.69088,0.69092,680300002.0
2006-05-01 13:40:00,0.69096,0.69096,0.69085,0.69093,722800004.0
2006-05-01 13:45:00,0.69093,0.69102,0.69088,0.69098,638700001.0
2006-05-01 13:50:00,0.69095,0.69107,0.69088,0.69088,970100009.0
2006-05-01 13:55:00,0.69088,0.69095,0.69084,0.69092,371800001.0
2006-05-01 14:00:00,0.69093,0.69117,0.69091,0.69115,582900000.0
2006-05-01 14:05:00,0.69121,0.69158,0.69121,0.69155,910500000.0
2006-05-01 14:10:00,0.69153,0.69153,0.69125,0.69139,739299998.0
2006-05-01 14:15:00,0.69131,0.69139,0.69112,0.69133,629199999.0
2006-05-01 14:20:00,0.69142,0.6915,0.69101,0.69117,922099994.0
2006-05-01 14:25:00,0.69117,0.69142,0.6911,0.69142,543799995.0
2006-05-01 14:30:00,0.69139,0.69169,0.69127,0.69153,639299996.0
2006-05-01 14:35:00,0.69159,0.6917,0.69125,0.69145,699499999.0
2006-05-01 14:40:00,0.69145,0.69145,0.69113,0.69133,699899997.0
2006-05-01 14:45:00,0.69137,0.69142,0.69124,0.69127,466000007.0
2006-05-01 14:50:00,0.69123,0.69131,0.6911,0.6913,677800005.0
2006-05-01 14:55:00,0.69134,0.69184,0.69131,0.6914,727700000.0
2006-05-01 15:00:00,0.69134,0.69144,0.69109,0.69109,672400003.0
2006-05-01 15:05:00,0.69097,0.6911,0.69051,0.69055,862800008.0
2006-05-01 15:10:00,0.69066,0.69077,0.69032,0.69036,470899998.0
2006-05-01 15:15:00,0.69035,0.69046,0.6903,0.69032,645700001.0
2006-05-01 15:20:00,0.69035,0.6904,0.6902,0.69023,613100007.0
2006-05-01 15:25:00,0.69015,0.69035,0.69015,0.6902,584100000.0
2006-05-01 15:30:00,0.69017,0.69018,0.68952,0.68952,465300001.0
2006-05-01 15:35:00,0.68957,0.68958,0.68863,0.68865,537999996.0
2006-05-01 15:40:00,0.68862,0.6889,0.68849,0.68883,857300003.0
2006-05-01 15:45:00,0.68885,0.68904,0.68874,0.68888,588699995.0
2006-05-01 15:50:00,0.68893,0.68894,0.68864,0.68883,657300001.0
2006-05-01 15:55:00,0.68881,0.68899,0.68859,0.6888,538299996.0
2006-05-01 16:00:00,0.68878,0.689,0.68855,0.68896,721799996.0
2006-05-01 16:05:00,0.68896,0.68912,0.68894,0.68907,633499993.0
2006-05-01 16:10:00,0.68905,0.68942,0.68896,0.68899,478700005.0
2006-05-01 16:15:00,0.68909,0.68934,0.68909,0.68933,661599999.0
2006-05-01 16:20:00,0.68931,0.68934,0.68883,0.68886,526900004.0
2006-05-01 16:25:00,0.68887,0.68906,0.68883,0.68895,737699996.0
2006-05-01 16:30:00,0.6889,0.6889,0.6887,0.68882,505900004.0
2006-05-01 16:35:00,0.6889,0.6889,0.6887,0.68875,669000002.0
2006-05-01 16:40:00,0.68875,0.6894,0.6887,0.68938,623899999.0
2006-05-01 16:45:00,0.68928,0.68936,0.68887,0.68887,805799998.0
2006-05-01 16:50:00,0.6889,0.68906,0.68871,0.68888,598599997.0
2006-05-01 16:55:00,0.68888,0.68902,0.68857,0.6886,828200007.0
2006-05-01 17:00:00,0.6886,0.68884,0.68852,0.68871,678699998.0
2006-05-01 17:05:00,0.68872,0.68913,0.68871,0.6888,694199995.0
2006-05-01 17:10:00,0.68883,0.68917,0.6887,0.68908,642899992.0
2006-05-01 17:15:00,0.68904,0.68921,0.68898,0.68905,642899999.0
2006-05-01 17:20:00,0.68909,0.68909,0.68888,0.6889,564299993.0
2006-05-01 17:25:00,0.68881,0.68881,0.68848,0.68875,741799998.0
2006-05-01 17:30:00,0.68875,0.68887,0.68872,0.68877,725700002.0
2006-05-01 17:35:00,0.68878,0.68908,0.68869,0.689,558999995.0
2006-05-01 17:40:00,0.68898,0.68937,0.68874,0.68935,787500003.0
2006-05-01 17:45:00,0.68929,0.6895,0.68926,0.68945,580999998.0
2006-05-01 17:50:00,0.68945,0.68958,0.68926,0.68932,665399998.0
2006-05-01 17:55:00,0.68933,0.68945,0.68927,0.68928,667200007.0
2006-05-01 18:00:00,0.68927,0.68932,0.6892,0.68928,5812800003.0
2006-05-01 18:05:00,0.68923,0.68962,0.68923,0.68944,6721200002.0
2006-05-01 18:10:00,0.68947,0.68958,0.68928,0.68931,5886300000.0
2006-05-01 18:15:00,0.68927,0.68933,0.68916,0.68927,5247900000.0
2006-05-01 18:20:00,0.6893,0.68945,0.68923,0.68936,4788999996.0
2006-05-01 18:25:00,0.68942,0.68966,0.68941,0.68958,4103200014.0
2006-05-01 18:30:00,0.68961,0.68974,0.68954,0.68963,3909200019.0
2006-05-01 18:35:00,0.68964,0.6898,0.68958,0.68978,1657700005.0
2006-05-01 18:40:00,0.68979,0.68985,0.68958,0.68958,2425200005.0
2006-05-01 18:45:00,0.68958,0.68978,0.68951,0.68966,1342899995.0
2006-05-01 18:50:00,0.68962,0.68976,0.68957,0.68975,2000599998.0
2006-05-01 18:55:00,0.68975,0.69004,0.6897,0.68995,2996399987.0
2006-05-01 19:00:00,0.68995,0.69,0.68977,0.6898,1898699995.0
2006-05-01 19:05:00,0.68977,0.68988,0.68968,0.68978,3278199992.0
2006-05-01 19:10:00,0.68978,0.68988,0.68966,0.68986,1357000005.0
2006-05-01 19:15:00,0.68992,0.69014,0.68992,0.69005,2149100005.0
2006-05-01 19:20:00,0.69001,0.69018,0.68995,0.69018,1705500007.0
2006-05-01 19:25:00,0.69015,0.69015,0.68991,0.69005,2404500017.0
2006-05-01 19:30:00,0.69001,0.69001,0.6899,0.68995,2449399997.0
2006-05-01 19:35:00,0.68995,0.68997,0.68965,0.68967,2335300002.0
2006-05-01 19:40:00,0.68965,0.69,0.68965,0.68987,2059500012.0
2006-05-01 19:45:00,0.68991,0.68993,0.68972,0.6898,841100001.0
2006-05-01 19:50:00,0.68981,0.68988,0.68973,0.68983,1550899999.0
2006-05-01 19:55:00,0.68986,0.68992,0.68976,0.68981,1852100002.0
2006-05-01 20:00:00,0.68986,0.68992,0.68973,0.68983,1094399999.0
2006-05-01 20:05:00,0.68988,0.6899,0.68974,0.68976,1263999994.0
2006-05-01 20:10:00,0.68973,0.6899,0.6897,0.68988,2101999993.0
2006-05-01 20:15:00,0.68986,0.68991,0.68972,0.68982,2261299994.0
2006-05-01 20:20:00,0.68984,0.68992,0.68982,0.68982,1725200004.0
2006-05-01 20:25:00,0.6898,0.68991,0.68967,0.68982,2658399992.0
2006-05-01 20:30:00,0.68982,0.68988,0.68973,0.68982,5302200004.0
2006-05-01 20:35:00,0.68985,0.68993,0.68975,0.68985,2529300000.0
2006-05-01 20:40:00,0.68985,0.6899,0.68975,0.68978,2611000013.0
2006-05-01 20:45:00,0.68981,0.68986,0.68975,0.68984,2318899994.0
2006-05-01 20:50:00,0.68986,0.69004,0.68981,0.69004,4047099997.0
2006-05-01 20:55:00,0.69007,0.69019,0.68995,0.68995,5094600020.0
2006-05-01 21:00:00,0.68999,0.69011,0.68995,0.69007,4660800002.0
2006-05-01 21:05:00,0.69005,0.69013,0.68999,0.69013,2162899995.0
2006-05-01 21:10:00,0.69014,0.69014,0.68995,0.68998,1573200002.0
2006-05-01 21:15:00,0.69002,0.6901,0.68929,0.68932,1521000007.0
2006-05-01 21:20:00,0.68937,0.68992,0.68934,0.68948,2318999987.0
2006-05-01 21:25:00,0.68952,0.68982,0.68942,0.68964,808399995.0
2006-05-01 21:30:00,0.68963,0.68982,0.68956,0.68962,2042899995.0
2006-05-01 21:35:00,0.68966,0.68976,0.68939,0.68949,902300001.0
2006-05-01 21:40:00,0.6894,0.68942,0.6891,0.68939,1178199998.0
2006-05-01 21:45:00,0.68943,0.68999,0.68922,0.68991,1353099979.0
2006-05-01 21:50:00,0.6899,0.68992,0.68955,0.68955,884299997.0
2006-05-01 21:55:00,0.68952,0.68977,0.68916,0.68922,1483999999.0
2006-05-01 22:00:00,0.68922,0.68943,0.68911,0.68943,1506499993.0
2006-05-01 22:05:00,0.68941,0.68971,0.68939,0.6894,916000006.0
2006-05-01 22:10:00,0.68931,0.68956,0.68928,0.68948,952299999.0
2006-05-01 22:15:00,0.68957,0.68981,0.68945,0.68964,1639900013.0
2006-05-01 22:20:00,0.68963,0.68963,0.68947,0.68956,1374400000.0
2006-05-01 22:25:00,0.68954,0.68954,0.68905,0.68905,1204899998.0
2006-05-01 22:30:00,0.68909,0.68928,0.68905,0.6892,1106100002.0
2006-05-01 22:35:00,0.68917,0.68927,0.68907,0.68917,916000009.0
2006-05-01 22:40:00,0.68915,0.68919,0.68904,0.68914,994399998.0
2006-05-01 22:45:00,0.68918,0.68926,0.68913,0.68915,915600001.0
2006-05-01 22:50:00,0.68922,0.68933,0.68916,0.68928,598600002.0
2006-05-01 22:55:00,0.68928,0.68928,0.68908,0.68908,1002199998.0
2006-05-01 23:00:00,0.68895,0.6895,0.68895,0.68943,814799995.0
2006-05-01 23:05:00,0.68939,0.68971,0.68926,0.68948,874000014.0
2006-05-01 23:10:00,0.68958,0.68963,0.68911,0.6892,832099998.0
2006-05-01 23:15:00,0.68926,0.68956,0.68919,0.68927,1040600013.0
2006-05-01 23:20:00,0.68918,0.68942,0.68899,0.68899,898099992.0
2006-05-01 23:25:00,0.68924,0.68971,0.68914,0.68922,882800004.0
2006-05-01 23:30:00,0.68911,0.68937,0.68904,0.68904,673900005.0
2006-05-01 23:35:00,0.68903,0.68908,0.68882,0.689,646300003.0
2006-05-01 23:40:00,0.689,0.68909,0.6886,0.68862,398299999.0
2006-05-01 23:45:00,0.68862,0.68866,0.68855,0.68858,194200002.0
2006-05-01 23:50:00,0.68855,0.68863,0.68853,0.68855,598200002.0
2006-05-01 23:55:00,0.68859,0.68859,0.68815,0.68837,600100002.0
2006-05-02 00:00:00,0.6883,0.6884,0.6883,0.6884,424900006.0
2006-05-02 00:05:00,0.68837,0.68854,0.68837,0.68848,774400001.0
2006-05-02 00:10:00,0.68848,0.6885,0.68832,0.68838,661100002.0
2006-05-02 00:15:00,0.68844,0.68885,0.6884,0.6887,504199998.0
2006-05-02 00:20:00,0.68872,0.68878,0.6887,0.68872,309400002.0
2006-05-02 00:25:00,0.68872,0.68877,0.68865,0.68867,448500004.0
2006-05-02 00:30:00,0.68875,0.68877,0.68868,0.68868,688500003.0
2006-05-02 00:35:00,0.6886,0.68894,0.6886,0.68883,570400007.0
2006-05-02 00:40:00,0.68877,0.6889,0.68874,0.68875,596999999.0
2006-05-02 00:45:00,0.68877,0.68885,0.6887,0.6887,463700000.0
2006-05-02 00:50:00,0.68876,0.68886,0.6887,0.68876,422400001.0
2006-05-02 00:55:00,0.6888,0.6889,0.68872,0.68872,490499991.0
2006-05-02 01:00:00,0.68872,0.6891,0.6887,0.6891,481700005.0
2006-05-02 01:05:00,0.68906,0.6891,0.68895,0.68903,525500003.0
2006-05-02 01:10:00,0.68899,0.68908,0.68888,0.68903,798400002.0
2006-05-02 01:15:00,0.68903,0.68925,0.68903,0.68919,663899997.0
2006-05-02 01:20:00,0.68919,0.68926,0.68912,0.6892,687800002.0
2006-05-02 01:25:00,0.68916,0.68921,0.68912,0.68918,477999999.0
2006-05-02 01:30:00,0.68917,0.68935,0.68914,0.68928,619900000.0
2006-05-02 01:35:00,0.68926,0.68936,0.68918,0.68936,680300012.0
2006-05-02 01:40:00,0.68933,0.68941,0.68916,0.68917,769999994.0
2006-05-02 01:45:00,0.6892,0.68923,0.68905,0.68905,695499996.0
2006-05-02 01:50:00,0.68906,0.68916,0.68902,0.68908,684099996.0
2006-05-02 01:55:00,0.68906,0.6891,0.68902,0.68906,515000001.0
2006-05-02 02:00:00,0.68906,0.68929,0.68906,0.68929,555299998.0
2006-05-02 02:05:00,0.68932,0.6894,0.68926,0.68932,721699995.0
2006-05-02 02:10:00,0.68927,0.68929,0.68909,0.68914,566599992.0
2006-05-02 02:15:00,0.68915,0.68922,0.68912,0.6892,601899996.0
2006-05-02 02:20:00,0.68915,0.68923,0.68907,0.68922,436200001.0
2006-05-02 02:25:00,0.68924,0.68926,0.68912,0.68922,768400008.0
2006-05-02 02:30:00,0.68918,0.68919,0.689,0.68913,585099998.0
2006-05-02 02:35:00,0.6891,0.68913,0.68897,0.689,625300002.0
2006-05-02 02:40:00,0.68903,0.68925,0.68898,0.6892,672199996.0
2006-05-02 02:45:00,0.68915,0.68929,0.68912,0.68927,316800002.0
2006-05-02 02:50:00,0.68927,0.68957,0.68922,0.68953,879300000.0
2006-05-02 02:55:00,0.68945,0.68956,0.68935,0.6894,847900005.0
2006-05-02 03:00:00,0.68943,0.68956,0.68935,0.68953,804500000.0
2006-05-02 03:05:00,0.68958,0.6896,0.68944,0.6895,748900003.0
2006-05-02 03:10:00,0.68953,0.68964,0.68948,0.68963,419099995.0
2006-05-02 03:15:00,0.68967,0.68968,0.68956,0.68967,568499994.0
2006-05-02 03:20:00,0.68965,0.68965,0.6895,0.6896,782499999.0
2006-05-02 03:25:00,0.6896,0.68967,0.68951,0.68963,546200008.0
2006-05-02 03:30:00,0.68961,0.68972,0.68956,0.6896,622099998.0
2006-05-02 03:35:00,0.68958,0.68967,0.68955,0.68962,547400000.0
2006-05-02 03:40:00,0.68959,0.6897,0.68954,0.68954,623900000.0
2006-05-02 03:45:00,0.68954,0.68967,0.68954,0.6896,682699999.0
2006-05-02 03:50:00,0.68954,0.68967,0.68953,0.68964,517099998.0
2006-05-02 03:55:00,0.68962,0.68965,0.68952,0.68952,420300004.0
2006-05-02 04:00:00,0.68961,0.68974,0.68956,0.68972,907199998.0
2006-05-02 04:05:00,0.68973,0.68973,0.68964,0.6897,578499996.0
2006-05-02 04:10:00,0.68968,0.68972,0.68962,0.68962,367000001.0
2006-05-02 04:15:00,0.68969,0.68973,0.68962,0.68962,492500004.0
2006-05-02 04:20:00,0.68962,0.68968,0.6896,0.68963,342800002.0
2006-05-02 04:25:00,0.68958,0.68959,0.68948,0.68953,471900003.0
2006-05-02 04:30:00,0.68955,0.68967,0.68955,0.68963,495400006.0
2006-05-02 04:35:00,0.68967,0.68977,0.68965,0.6897,674400002.0
2006-05-02 04:40:00,0.68973,0.68977,0.68965,0.68974,558900008.0
2006-05-02 04:45:00,0.6897,0.68976,0.68969,0.68971,661299996.0
2006-05-02 04:50:00,0.68969,0.68975,0.68966,0.68975,647200009.0
2006-05-02 04:55:00,0.68972,0.68978,0.68964,0.68969,803499988.0
2006-05-02 05:00:00,0.68965,0.6898,0.68965,0.68973,718399994.0
2006-05-02 05:05:00,0.68978,0.68978,0.68966,0.68978,669199996.0
2006-05-02 05:10:00,0.68973,0.68976,0.68965,0.68969,606899999.0
2006-05-02 05:15:00,0.68968,0.68978,0.68966,0.68976,695599997.0
2006-05-02 05:20:00,0.68979,0.68981,0.68972,0.68975,300500004.0
2006-05-02 05:25:00,0.68982,0.68984,0.68969,0.6897,635099999.0
2006-05-02 05:30:00,0.68969,0.68978,0.68965,0.68975,879099999.0
2006-05-02 05:35:00,0.68974,0.68976,0.68967,0.68967,651799999.0
2006-05-02 05:40:00,0.68973,0.68978,0.6897,0.68975,608300002.0
2006-05-02 05:45:00,0.68971,0.68985,0.68968,0.6897,979399998.0
2006-05-02 05:50:00,0.68975,0.6898,0.68969,0.68975,484099997.0
2006-05-02 05:55:00,0.68977,0.68986,0.68968,0.68982,640499999.0
2006-05-02 06:00:00,0.6898,0.68982,0.68968,0.68975,646800007.0
2006-05-02 06:05:00,0.68976,0.68979,0.68968,0.68968,577899998.0
2006-05-02 06:10:00,0.68965,0.68968,0.68959,0.68965,261700002.0
2006-05-02 06:15:00,0.68958,0.68958,0.68943,0.68952,785900003.0
2006-05-02 06:20:00,0.68949,0.68953,0.68932,0.68936,760799991.0
2006-05-02 06:25:00,0.68935,0.6894,0.68935,0.68936,566000002.0
2006-05-02 06:30:00,0.68934,0.6894,0.68927,0.68935,499100000.0
2006-05-02 06:35:00,0.68931,0.68953,0.6893,0.68947,463800000.0
2006-05-02 06:40:00,0.68949,0.68961,0.68941,0.68955,724099991.0
2006-05-02 06:45:00,0.68964,0.68966,0.68948,0.68962,902500005.0
2006-05-02 06:50:00,0.68959,0.68968,0.68952,0.68959,438800006.0
2006-05-02 06:55:00,0.68957,0.68963,0.68954,0.68961,781900000.0
2006-05-02 07:00:00,0.68956,0.68965,0.68952,0.68957,543700001.0
2006-05-02 07:05:00,0.68958,0.68976,0.68958,0.68976,576500004.0
2006-05-02 07:10:00,0.68977,0.68982,0.68969,0.68972,599500002.0
2006-05-02 07:15:00,0.68973,0.68973,0.68944,0.68952,602400001.0
2006-05-02 07:20:00,0.68954,0.68958,0.68943,0.68953,647499997.0
2006-05-02 07:25:00,0.68955,0.68959,0.68942,0.68959,478099996.0
2006-05-02 07:30:00,0.68957,0.68958,0.68935,0.6894,1064699995.0
2006-05-02 07:35:00,0.68941,0.68947,0.68932,0.68934,946500000.0
2006-05-02 07:40:00,0.68931,0.68945,0.68929,0.6894,560200003.0
2006-05-02 07:45:00,0.68942,0.68957,0.68942,0.68954,681399999.0
2006-05-02 07:50:00,0.68953,0.68962,0.68943,0.68958,319500006.0
2006-05-02 07:55:00,0.68958,0.68958,0.68941,0.68945,701899997.0
2006-05-02 08:00:00,0.68945,0.68961,0.68945,0.6896,525500004.0
2006-05-02 08:05:00,0.68958,0.68983,0.68951,0.6898,601200006.0
2006-05-02 08:10:00,0.68975,0.68985,0.68962,0.68979,802899992.0
2006-05-02 08:15:00,0.68979,0.68983,0.68973,0.6898,576300002.0
2006-05-02 08:20:00,0.68975,0.6898,0.68964,0.68967,765499996.0
2006-05-02 08:25:00,0.68961,0.68968,0.68938,0.68938,728799999.0
2006-05-02 08:30:00,0.68941,0.68954,0.6893,0.68935,852500003.0
2006-05-02 08:35:00,0.68936,0.68956,0.6893,0.68956,663299995.0
2006-05-02 08:40:00,0.68954,0.68978,0.68933,0.68978,822100006.0
2006-05-02 08:45:00,0.68969,0.68982,0.68967,0.68975,744399991.0
2006-05-02 08:50:00,0.68975,0.68982,0.68969,0.68974,412199996.0
2006-05-02 08:55:00,0.68978,0.68979,0.68946,0.68953,605399995.0
2006-05-02 09:00:00,0.68954,0.68964,0.68947,0.68953,769500004.0
2006-05-02 09:05:00,0.68954,0.68958,0.68907,0.68916,518399996.0
2006-05-02 09:10:00,0.68916,0.68934,0.6891,0.68931,631599996.0
2006-05-02 09:15:00,0.68931,0.68943,0.68926,0.68926,537000000.0
2006-05-02 09:20:00,0.68922,0.68941,0.6891,0.68916,608399998.0
2006-05-02 09:25:00,0.68923,0.68926,0.68904,0.68912,800900001.0
2006-05-02 09:30:00,0.68907,0.68935,0.68903,0.68932,759400007.0
2006-05-02 09:35:00,0.68938,0.68957,0.68914,0.68916,1108700005.0
2006-05-02 09:40:00,0.68916,0.68932,0.68905,0.6892,802299997.0
2006-05-02 09:45:00,0.68924,0.68941,0.68907,0.6892,772600004.0
2006-05-02 09:50:00,0.68921,0.68952,0.68912,0.68941,605999999.0
2006-05-02 09:55:00,0.68934,0.68934,0.68925,0.68927,590200001.0
2006-05-02 10:00:00,0.6892,0.6893,0.68914,0.68925,659699992.0
2006-05-02 10:05:00,0.6892,0.68922,0.68896,0.68903,676700000.0
2006-05-02 10:10:00,0.68903,0.68922,0.68898,0.68918,578200005.0
2006-05-02 10:15:00,0.68915,0.68923,0.68908,0.68923,906200001.0
2006-05-02 10:20:00,0.68923,0.68923,0.68901,0.68904,599000003.0
2006-05-02 10:25:00,0.68908,0.68915,0.68896,0.68902,969999990.0
2006-05-02 10:30:00,0.6888,0.68884,0.68797,0.68809,841500005.0
2006-05-02 10:35:00,0.68803,0.68807,0.68769,0.68771,501300002.0
2006-05-02 10:40:00,0.68776,0.68815,0.68776,0.68813,822699989.0
2006-05-02 10:45:00,0.6881,0.68816,0.68792,0.68808,781899999.0
2006-05-02 10:50:00,0.68807,0.68817,0.688,0.6881,924300000.0
2006-05-02 10:55:00,0.68809,0.68822,0.68804,0.68818,877999995.0
2006-05-02 11:00:00,0.68817,0.68836,0.68808,0.68836,812400001.0
2006-05-02 11:05:00,0.68838,0.68864,0.68838,0.6886,595799996.0
2006-05-02 11:10:00,0.68857,0.68863,0.68837,0.68853,792600006.0
2006-05-02 11:15:00,0.68858,0.68865,0.6885,0.68855,590000004.0
2006-05-02 11:20:00,0.68852,0.68858,0.6884,0.68845,667899996.0
2006-05-02 11:25:00,0.6884,0.6886,0.68838,0.68848,633300000.0
2006-05-02 11:30:00,0.68854,0.68869,0.68847,0.68862,641699994.0
2006-05-02 11:35:00,0.68868,0.68874,0.68861,0.68874,747200006.0
2006-05-02 11:40:00,0.6888,0.68896,0.68877,0.68887,792499995.0
2006-05-02 11:45:00,0.68885,0.68899,0.68884,0.68898,495899998.0
2006-05-02 11:50:00,0.68889,0.68901,0.68889,0.68901,698500001.0
2006-05-02 11:55:00,0.68908,0.68908,0.68884,0.68891,858600000.0
2006-05-02 12:00:00,0.68883,0.6891,0.68875,0.68897,1014000000.0
2006-05-02 12:05:00,0.68886,0.6889,0.68853,0.68867,799799997.0
2006-05-02 12:10:00,0.6887,0.6888,0.68857,0.68857,359400000.0
2006-05-02 12:15:00,0.68851,0.6887,0.68851,0.68865,885199996.0
2006-05-02 12:20:00,0.68869,0.68869,0.68857,0.68868,938099988.0
2006-05-02 12:25:00,0.6887,0.68879,0.68858,0.68864,915700000.0
2006-05-02 12:30:00,0.68863,0.68875,0.68861,0.6887,622899997.0
2006-05-02 12:35:00,0.68872,0.68876,0.68859,0.68871,760800000.0
2006-05-02 12:40:00,0.68866,0.68881,0.68863,0.68877,791800003.0
2006-05-02 12:45:00,0.68878,0.689,0.68874,0.68882,623300005.0
2006-05-02 12:50:00,0.68884,0.68901,0.68884,0.68898,899900003.0
2006-05-02 12:55:00,0.68898,0.68898,0.68876,0.6888,480699995.0
2006-05-02 13:00:00,0.68883,0.68897,0.68883,0.68886,714799998.0
2006-05-02 13:05:00,0.68883,0.68896,0.6887,0.68878,598300006.0
2006-05-02 13:10:00,0.68878,0.68899,0.68878,0.6889,803399993.0
2006-05-02 13:15:00,0.68893,0.68895,0.68878,0.68893,783100000.0
2006-05-02 13:20:00,0.68896,0.68909,0.68872,0.68872,647800000.0
2006-05-02 13:25:00,0.68867,0.68867,0.68832,0.68837,643599998.0
2006-05-02 13:30:00,0.68829,0.68832,0.68815,0.68818,554500001.0
2006-05-02 13:35:00,0.68814,0.68817,0.68802,0.68807,763299991.0
2006-05-02 13:40:00,0.68811,0.68811,0.68777,0.68777,651799995.0
2006-05-02 13:45:00,0.68777,0.68818,0.68777,0.68815,1020999993.0
2006-05-02 13:50:00,0.68815,0.68841,0.68807,0.68821,880200001.0
2006-05-02 13:55:00,0.6882,0.68839,0.6882,0.68834,823499992.0
2006-05-02 14:00:00,0.68836,0.68841,0.68824,0.6884,728899995.0
2006-05-02 14:05:00,0.68834,0.68846,0.6883,0.68837,746099998.0
2006-05-02 14:10:00,0.68835,0.68854,0.68828,0.68852,637699989.0
2006-05-02 14:15:00,0.68854,0.68861,0.68838,0.68849,618000004.0
2006-05-02 14:20:00,0.68848,0.68851,0.68824,0.68829,633499997.0
2006-05-02 14:25:00,0.6883,0.68842,0.68824,0.68828,766299999.0
2006-05-02 14:30:00,0.6882,0.68839,0.68802,0.68802,642300006.0
2006-05-02 14:35:00,0.68797,0.68797,0.68768,0.68777,688199997.0
2006-05-02 14:40:00,0.68776,0.68776,0.68749,0.68752,770299999.0
2006-05-02 14:45:00,0.68754,0.68768,0.68737,0.68758,634400006.0
2006-05-02 14:50:00,0.68754,0.68767,0.68746,0.68765,855600002.0
2006-05-02 14:55:00,0.6877,0.68809,0.68767,0.68805,838200002.0
2006-05-02 15:00:00,0.6881,0.68811,0.68782,0.68789,1054700004.0
2006-05-02 15:05:00,0.68792,0.68798,0.68775,0.68775,541899996.0
2006-05-02 15:10:00,0.68779,0.6879,0.68772,0.68781,633199997.0
2006-05-02 15:15:00,0.68783,0.68788,0.68776,0.68778,674800002.0
2006-05-02 15:20:00,0.68781,0.68785,0.68768,0.68774,556899999.0
2006-05-02 15:25:00,0.6877,0.68775,0.68756,0.68761,537400002.0
2006-05-02 15:30:00,0.6876,0.68764,0.68747,0.68749,574399999.0
2006-05-02 15:35:00,0.68752,0.68758,0.68726,0.68728,720099997.0
2006-05-02 15:40:00,0.68741,0.68753,0.6874,0.6874,931899993.0
2006-05-02 15:45:00,0.68741,0.68744,0.6873,0.68737,875899999.0
2006-05-02 15:50:00,0.68734,0.6876,0.6873,0.68755,668899993.0
2006-05-02 15:55:00,0.68755,0.68762,0.68749,0.68756,936499992.0
2006-05-02 16:00:00,0.6876,0.68776,0.68752,0.6877,789700007.0
2006-05-02 16:05:00,0.68766,0.68777,0.68756,0.68758,769099986.0
2006-05-02 16:10:00,0.6876,0.68783,0.6876,0.68772,599700003.0
2006-05-02 16:15:00,0.6877,0.68786,0.68767,0.68786,820299998.0
2006-05-02 16:20:00,0.68786,0.68794,0.68772,0.68772,896899993.0
2006-05-02 16:25:00,0.68766,0.68766,0.68741,0.68758,562700000.0
2006-05-02 16:30:00,0.68756,0.68766,0.68749,0.6876,687099996.0
2006-05-02 16:35:00,0.68767,0.68772,0.68749,0.68752,740400013.0
2006-05-02 16:40:00,0.68749,0.68764,0.68744,0.68752,963200001.0
2006-05-02 16:45:00,0.68751,0.68771,0.68751,0.6876,1002199992.0
2006-05-02 16:50:00,0.68765,0.68766,0.68727,0.68727,455400005.0
2006-05-02 16:55:00,0.68729,0.68734,0.6871,0.6872,724600001.0
2006-05-02 17:00:00,0.68712,0.6874,0.68711,0.68732,574800000.0
2006-05-02 17:05:00,0.6873,0.68751,0.6873,0.6874,793999993.0
2006-05-02 17:10:00,0.68742,0.68756,0.68737,0.68742,717699994.0
2006-05-02 17:15:00,0.68742,0.6875,0.68735,0.68735,857600003.0
2006-05-02 17:20:00,0.68742,0.68744,0.68735,0.68743,734400002.0
2006-05-02 17:25:00,0.68746,0.68748,0.68737,0.68742,587700000.0
2006-05-02 17:30:00,0.68742,0.6875,0.68737,0.68739,666900000.0
2006-05-02 17:35:00,0.68741,0.68745,0.68731,0.68735,636400005.0
2006-05-02 17:40:00,0.68732,0.68739,0.68707,0.68711,615799997.0
2006-05-02 17:45:00,0.68707,0.68709,0.68693,0.68705,589599994.0
2006-05-02 17:50:00,0.687,0.68718,0.687,0.68718,735899997.0
2006-05-02 17:55:00,0.68717,0.68728,0.68715,0.68715,623999999.0
2006-05-02 18:00:00,0.68712,0.68715,0.6868,0.68708,5182699992.0
2006-05-02 18:05:00,0.68703,0.68705,0.68677,0.68683,7703600004.0
2006-05-02 18:10:00,0.68683,0.68683,0.68653,0.6866,5659900011.0
2006-05-02 18:15:00,0.6865,0.68665,0.68647,0.68658,4843800029.0
2006-05-02 18:20:00,0.68661,0.6867,0.68643,0.68647,4611499997.0
2006-05-02 18:25:00,0.68647,0.6868,0.6864,0.6868,4689600018.0
2006-05-02 18:30:00,0.68674,0.68688,0.68665,0.68665,3450999999.0
2006-05-02 18:35:00,0.68663,0.68666,0.68649,0.68649,1848600000.0
2006-05-02 18:40:00,0.68648,0.68648,0.686,0.68612,2254600012.0
2006-05-02 18:45:00,0.68612,0.68621,0.68604,0.68615,1231099997.0
2006-05-02 18:50:00,0.68613,0.68626,0.6861,0.68619,1945699999.0
2006-05-02 18:55:00,0.68617,0.68627,0.6859,0.6859,2860800037.0
2006-05-02 19:00:00,0.68592,0.68618,0.68592,0.68607,1748299996.0
2006-05-02 19:05:00,0.68602,0.6863,0.68602,0.68627,3282799991.0
2006-05-02 19:10:00,0.68628,0.68628,0.68597,0.68598,1408799997.0
2006-05-02 19:15:00,0.68596,0.68601,0.68588,0.68595,1850199994.0
2006-05-02 19:20:00,0.68592,0.68603,0.68589,0.68603,1277399990.0
2006-05-02 19:25:00,0.68602,0.68606,0.68592,0.68603,2240900003.0
2006-05-02 19:30:00,0.68605,0.68617,0.68602,0.68605,2691499989.0
2006-05-02 19:35:00,0.68605,0.68614,0.6859,0.686,2605999986.0
2006-05-02 19:40:00,0.68597,0.68603,0.68585,0.68591,2462199992.0
2006-05-02 19:45:00,0.68595,0.68612,0.68592,0.68607,692999999.0
2006-05-02 19:50:00,0.68603,0.68608,0.68595,0.686,1382900006.0
2006-05-02 19:55:00,0.68605,0.68613,0.68599,0.6861,1606200002.0
2006-05-02 20:00:00,0.68617,0.68617,0.68604,0.6861,904800002.0
2006-05-02 20:05:00,0.6861,0.6861,0.68595,0.686,1224100006.0
2006-05-02 20:10:00,0.68598,0.68603,0.68592,0.68598,2323599996.0
2006-05-02 20:15:00,0.68597,0.68627,0.68585,0.6861,2209800001.0
2006-05-02 20:20:00,0.68615,0.68626,0.68615,0.68623,1603500011.0
2006-05-02 20:25:00,0.68625,0.68631,0.68605,0.68607,2644299998.0
2006-05-02 20:30:00,0.68608,0.68614,0.68593,0.68597,4768500021.0
2006-05-02 20:35:00,0.686,0.68609,0.68592,0.68592,2555999975.0
2006-05-02 20:40:00,0.6859,0.6861,0.6859,0.68598,2648100002.0
2006-05-02 20:45:00,0.686,0.68617,0.6859,0.68617,2123000003.0
2006-05-02 20:50:00,0.68618,0.68618,0.68601,0.68607,4355400012.0
2006-05-02 20:55:00,0.68603,0.6861,0.68583,0.68592,4905899997.0
2006-05-02 21:00:00,0.68593,0.68608,0.68583,0.68588,4369200013.0
2006-05-02 21:05:00,0.68584,0.6859,0.68578,0.68585,1981600006.0
2006-05-02 21:10:00,0.68583,0.68583,0.68546,0.68558,1428799987.0
2006-05-02 21:15:00,0.68557,0.6857,0.68546,0.68565,1534599988.0
2006-05-02 21:20:00,0.68567,0.68576,0.68562,0.68565,2699800013.0
2006-05-02 21:25:00,0.68567,0.68573,0.68562,0.68566,1051999995.0
2006-05-02 21:30:00,0.68565,0.68574,0.68558,0.68562,2172399992.0
2006-05-02 21:35:00,0.68564,0.68569,0.68555,0.68562,1166299993.0
2006-05-02 21:40:00,0.68557,0.68567,0.68555,0.68562,1204000006.0
2006-05-02 21:45:00,0.68561,0.68562,0.68532,0.6854,1460300007.0
2006-05-02 21:50:00,0.68538,0.68553,0.68535,0.68543,1030699992.0
2006-05-02 21:55:00,0.68542,0.68552,0.68535,0.68551,1304500001.0
2006-05-02 22:00:00,0.68555,0.68555,0.68537,0.68543,1747299994.0
2006-05-02 22:05:00,0.6854,0.68563,0.6854,0.68563,733799992.0
2006-05-02 22:10:00,0.68565,0.68575,0.68565,0.68572,764900010.0
2006-05-02 22:15:00,0.6857,0.68573,0.68554,0.68557,1551800004.0
2006-05-02 22:20:00,0.68551,0.68558,0.68535,0.68547,1549499997.0
2006-05-02 22:25:00,0.68543,0.68553,0.68537,0.68545,1163299996.0
2006-05-02 22:30:00,0.6855,0.68558,0.68548,0.68553,997699989.0
2006-05-02 22:35:00,0.6855,0.68562,0.68541,0.68556,1042799994.0
2006-05-02 22:40:00,0.68555,0.68564,0.68551,0.68564,1118099999.0
2006-05-02 22:45:00,0.68569,0.6857,0.68553,0.68555,1180899986.0
2006-05-02 22:50:00,0.6856,0.68567,0.68551,0.68554,536100000.0
2006-05-02 22:55:00,0.68554,0.68559,0.68538,0.68538,1019399997.0
2006-05-02 23:00:00,0.68525,0.68585,0.68525,0.68583,855399991.0
2006-05-02 23:05:00,0.68575,0.68592,0.68555,0.68577,820599994.0
2006-05-02 23:10:00,0.68548,0.68583,0.68536,0.68563,1039599996.0
2006-05-02 23:15:00,0.68553,0.68578,0.68531,0.6854,1128900009.0
2006-05-02 23:20:00,0.68546,0.68574,0.68525,0.68551,855699991.0
2006-05-02 23:25:00,0.68547,0.68567,0.68529,0.6855,822599991.0
2006-05-02 23:30:00,0.68553,0.68577,0.68529,0.68532,895800011.0
2006-05-02 23:35:00,0.68532,0.6856,0.68527,0.68541,952999999.0
2006-05-02 23:40:00,0.68548,0.68569,0.68534,0.68544,663000002.0
2006-05-02 23:45:00,0.68545,0.68552,0.68543,0.68549,440300002.0
2006-05-02 23:50:00,0.68546,0.68553,0.68534,0.68536,491300001.0
2006-05-02 23:55:00,0.6854,0.68549,0.68488,0.68505,725400003.0
2006-05-03 00:00:00,0.68502,0.68524,0.685,0.68524,374100001.0
2006-05-03 00:05:00,0.68525,0.68545,0.68515,0.68528,711000008.0
2006-05-03 00:10:00,0.6853,0.68541,0.68507,0.68507,391900003.0
2006-05-03 00:15:00,0.68514,0.68535,0.68514,0.68535,662700005.0
2006-05-03 00:20:00,0.68542,0.68554,0.68517,0.68522,773600001.0
2006-05-03 00:25:00,0.68524,0.68558,0.68514,0.68517,457999999.0
2006-05-03 00:30:00,0.68523,0.68523,0.68513,0.68516,726599997.0
2006-05-03 00:35:00,0.6851,0.6852,0.6851,0.6852,379399997.0
2006-05-03 00:40:00,0.6852,0.68554,0.68513,0.68526,750300001.0
2006-05-03 00:45:00,0.68542,0.68572,0.6854,0.6856,603999999.0
2006-05-03 00:50:00,0.68561,0.6857,0.68542,0.6856,664300006.0
2006-05-03 00:55:00,0.68561,0.68573,0.68538,0.68565,570700005.0
2006-05-03 01:00:00,0.68579,0.6862,0.68562,0.68615,855299995.0
2006-05-03 01:05:00,0.68615,0.68617,0.68597,0.68598,631599997.0
2006-05-03 01:10:00,0.68602,0.68608,0.68589,0.68598,1017300007.0
2006-05-03 01:15:00,0.68597,0.68605,0.68593,0.68595,757600001.0
2006-05-03 01:20:00,0.68595,0.686,0.68593,0.68594,370100002.0
2006-05-03 01:25:00,0.68588,0.68608,0.68584,0.68608,446800006.0
2006-05-03 01:30:00,0.686,0.68638,0.68592,0.68638,1004200003.0
2006-05-03 01:35:00,0.6863,0.68659,0.68606,0.68647,789200001.0
2006-05-03 01:40:00,0.68645,0.68665,0.68644,0.68652,580700003.0
2006-05-03 01:45:00,0.68653,0.68661,0.68642,0.6865,722499994.0
2006-05-03 01:50:00,0.6865,0.68656,0.68636,0.68643,586300003.0
2006-05-03 01:55:00,0.6864,0.6864,0.68625,0.68634,522599997.0
2006-05-03 02:00:00,0.68629,0.68642,0.68619,0.6864,854199993.0
2006-05-03 02:05:00,0.68638,0.68642,0.68619,0.68631,644799999.0
2006-05-03 02:10:00,0.68631,0.68637,0.68624,0.68627,436700001.0
2006-05-03 02:15:00,0.68627,0.68636,0.68615,0.6863,648999998.0
2006-05-03 02:20:00,0.68627,0.68633,0.68619,0.6862,741499998.0
2006-05-03 02:25:00,0.6862,0.68624,0.68612,0.6862,661900006.0
2006-05-03 02:30:00,0.68617,0.68637,0.68617,0.68636,561999999.0
2006-05-03 02:35:00,0.68637,0.68642,0.68635,0.68635,436199994.0
2006-05-03 02:40:00,0.6864,0.68642,0.68628,0.68638,333000002.0
2006-05-03 02:45:00,0.68634,0.68636,0.68629,0.68629,313200000.0
2006-05-03 02:50:00,0.68627,0.68641,0.68627,0.68632,752899999.0
2006-05-03 02:55:00,0.68629,0.6864,0.68628,0.68637,501900002.0
2006-05-03 03:00:00,0.68642,0.68671,0.68635,0.68665,751999998.0
2006-05-03 03:05:00,0.68668,0.68672,0.68654,0.68664,629600003.0
2006-05-03 03:10:00,0.6867,0.68671,0.68644,0.68644,440800005.0
2006-05-03 03:15:00,0.68643,0.6865,0.68638,0.68646,562399997.0
2006-05-03 03:20:00,0.68645,0.68655,0.68643,0.68651,664400003.0
2006-05-03 03:25:00,0.68647,0.68652,0.68632,0.68647,462299998.0
2006-05-03 03:30:00,0.68658,0.68667,0.68641,0.68659,761200004.0
2006-05-03 03:35:00,0.68658,0.68666,0.68658,0.68662,512400005.0
2006-05-03 03:40:00,0.68658,0.68666,0.68648,0.68654,709499998.0
2006-05-03 03:45:00,0.68653,0.68659,0.68626,0.68653,370300003.0
2006-05-03 03:50:00,0.68649,0.68656,0.68647,0.68655,545499999.0
2006-05-03 03:55:00,0.68653,0.68655,0.68642,0.68648,599899992.0
2006-05-03 04:00:00,0.68652,0.68659,0.68645,0.68658,910000000.0
2006-05-03 04:05:00,0.68657,0.68663,0.68649,0.68654,765500001.0
2006-05-03 04:10:00,0.68653,0.6866,0.6865,0.68654,772100010.0
2006-05-03 04:15:00,0.68655,0.68665,0.68647,0.68661,680200002.0
2006-05-03 04:20:00,0.68664,0.68679,0.68655,0.68672,479399999.0
2006-05-03 04:25:00,0.68668,0.68668,0.68632,0.68632,506699993.0
2006-05-03 04:30:00,0.68623,0.68628,0.68564,0.68564,869800003.0
2006-05-03 04:35:00,0.68558,0.68583,0.68556,0.68562,961599996.0
2006-05-03 04:40:00,0.68564,0.6858,0.68564,0.68574,849199994.0
2006-05-03 04:45:00,0.68568,0.68576,0.68565,0.68571,661099995.0
2006-05-03 04:50:00,0.68566,0.68583,0.68561,0.6858,540200002.0
2006-05-03 04:55:00,0.68577,0.68586,0.68565,0.68568,827700001.0
2006-05-03 05:00:00,0.68565,0.68599,0.68549,0.6859,561300005.0
2006-05-03 05:05:00,0.68593,0.68599,0.68587,0.68598,864799999.0
2006-05-03 05:10:00,0.68594,0.68598,0.68586,0.68593,721999995.0
2006-05-03 05:15:00,0.68593,0.68607,0.68588,0.68603,566999997.0
2006-05-03 05:20:00,0.686,0.68609,0.68597,0.68601,653999999.0
2006-05-03 05:25:00,0.68603,0.68603,0.68594,0.68594,470899997.0
2006-05-03 05:30:00,0.68593,0.68602,0.68589,0.686,596199997.0
2006-05-03 05:35:00,0.68603,0.68603,0.68592,0.68593,262000004.0
2006-05-03 05:40:00,0.68598,0.68598,0.68592,0.68595,327900006.0
2006-05-03 05:45:00,0.68593,0.68603,0.68588,0.68595,451799998.0
2006-05-03 05:50:00,0.68598,0.686,0.68588,0.68597,724899990.0
2006-05-03 05:55:00,0.68595,0.686,0.68579,0.68582,512899999.0
2006-05-03 06:00:00,0.68587,0.68592,0.68582,0.6859,319900000.0
2006-05-03 06:05:00,0.68591,0.68598,0.68584,0.68595,647099995.0
2006-05-03 06:10:00,0.68589,0.68607,0.68587,0.68604,307800002.0
2006-05-03 06:15:00,0.68606,0.68615,0.68605,0.68612,577800010.0
2006-05-03 06:20:00,0.68609,0.68623,0.68607,0.68612,542600001.0
2006-05-03 06:25:00,0.6861,0.68631,0.68608,0.6862,839899995.0
2006-05-03 06:30:00,0.68619,0.68622,0.68603,0.68609,446200001.0
2006-05-03 06:35:00,0.68603,0.68627,0.68603,0.68612,628500002.0
2006-05-03 06:40:00,0.68614,0.6862,0.68605,0.68615,692999994.0
2006-05-03 06:45:00,0.68619,0.68619,0.68599,0.68607,752600005.0
2006-05-03 06:50:00,0.68602,0.68618,0.68592,0.68612,419599998.0
2006-05-03 06:55:00,0.68614,0.68617,0.68602,0.68605,522399998.0
2006-05-03 07:00:00,0.68607,0.68628,0.68607,0.68628,470200007.0
2006-05-03 07:05:00,0.68622,0.68625,0.68615,0.68617,410800001.0
2006-05-03 07:10:00,0.68612,0.68617,0.68607,0.68612,636200001.0
2006-05-03 07:15:00,0.68615,0.68621,0.68603,0.68615,627900007.0
2006-05-03 07:20:00,0.68613,0.68621,0.68607,0.68615,318400001.0
2006-05-03 07:25:00,0.68612,0.68615,0.68607,0.68615,450100003.0
2006-05-03 07:30:00,0.68612,0.68626,0.68607,0.68625,615199996.0
2006-05-03 07:35:00,0.68628,0.68631,0.68607,0.68615,890700000.0
2006-05-03 07:40:00,0.68617,0.68617,0.68591,0.68606,515199997.0
2006-05-03 07:45:00,0.68608,0.68638,0.68603,0.68627,634499998.0
2006-05-03 07:50:00,0.68628,0.68646,0.68622,0.68645,721199999.0
2006-05-03 07:55:00,0.68651,0.68651,0.68603,0.6861,738900002.0
2006-05-03 08:00:00,0.68605,0.68622,0.68605,0.68621,764500003.0
2006-05-03 08:05:00,0.68622,0.68651,0.68622,0.68638,819099997.0
2006-05-03 08:10:00,0.68637,0.68648,0.68637,0.68642,522499996.0
2006-05-03 08:15:00,0.68641,0.68644,0.68619,0.68622,1002899990.0
2006-05-03 08:20:00,0.6861,0.6862,0.68603,0.68609,755499999.0
2006-05-03 08:25:00,0.68602,0.68604,0.6858,0.68595,550500004.0
2006-05-03 08:30:00,0.68602,0.6861,0.68565,0.68565,643600000.0
2006-05-03 08:35:00,0.68549,0.68566,0.68531,0.6856,714599989.0
2006-05-03 08:40:00,0.68557,0.68582,0.68556,0.68561,738500002.0
2006-05-03 08:45:00,0.68553,0.68577,0.68542,0.6856,774300002.0
2006-05-03 08:50:00,0.68557,0.68558,0.68539,0.68547,695200002.0
2006-05-03 08:55:00,0.68549,0.68565,0.68546,0.68558,569099997.0
2006-05-03 09:00:00,0.68556,0.68588,0.68556,0.68586,695799996.0
2006-05-03 09:05:00,0.6859,0.6861,0.68583,0.68601,701199996.0
2006-05-03 09:10:00,0.686,0.68622,0.68598,0.68607,780600014.0
2006-05-03 09:15:00,0.68606,0.68624,0.68598,0.68607,567300001.0
2006-05-03 09:20:00,0.68612,0.68621,0.68603,0.68615,687199997.0
2006-05-03 09:25:00,0.6861,0.68616,0.68604,0.68606,797600000.0
2006-05-03 09:30:00,0.68609,0.68609,0.68596,0.686,523100001.0
2006-05-03 09:35:00,0.68603,0.68603,0.68576,0.68581,448099992.0
2006-05-03 09:40:00,0.68581,0.68605,0.68581,0.68605,796399999.0
2006-05-03 09:45:00,0.68615,0.68629,0.68604,0.68627,879300005.0
2006-05-03 09:50:00,0.68629,0.68677,0.68624,0.68673,696600005.0
2006-05-03 09:55:00,0.68672,0.68675,0.68644,0.68648,348300005.0
2006-05-03 10:00:00,0.68652,0.68711,0.68652,0.68694,986900010.0
2006-05-03 10:05:00,0.68704,0.68707,0.68686,0.68705,743899997.0
2006-05-03 10:10:00,0.68712,0.68719,0.68702,0.6871,646600005.0
2006-05-03 10:15:00,0.6871,0.68714,0.68703,0.68706,659000001.0
2006-05-03 10:20:00,0.68705,0.68716,0.68698,0.6871,555400002.0
2006-05-03 10:25:00,0.68712,0.68744,0.68712,0.6874,707699999.0
2006-05-03 10:30:00,0.68747,0.68773,0.68747,0.68772,742999994.0
2006-05-03 10:35:00,0.68773,0.68779,0.68754,0.6876,853900005.0
2006-05-03 10:40:00,0.68763,0.6877,0.68743,0.68754,656300000.0
2006-05-03 10:45:00,0.68755,0.68762,0.68745,0.68762,688800001.0
2006-05-03 10:50:00,0.68762,0.68771,0.68746,0.68746,799100004.0
2006-05-03 10:55:00,0.68743,0.68772,0.6874,0.68772,769000000.0
2006-05-03 11:00:00,0.68769,0.68778,0.68765,0.68775,674399997.0
2006-05-03 11:05:00,0.68766,0.68769,0.6875,0.68755,477399998.0
2006-05-03 11:10:00,0.68753,0.68755,0.68743,0.68747,744000010.0
2006-05-03 11:15:00,0.68752,0.68752,0.68718,0.6872,901000004.0
2006-05-03 11:20:00,0.6872,0.68735,0.6872,0.68735,637399998.0
2006-05-03 11:25:00,0.68733,0.68735,0.68727,0.68728,755099997.0
2006-05-03 11:30:00,0.68732,0.68733,0.68714,0.68714,609500004.0
2006-05-03 11:35:00,0.68716,0.68725,0.68703,0.68715,646800001.0
2006-05-03 11:40:00,0.68718,0.68725,0.68714,0.68719,566300003.0
2006-05-03 11:45:00,0.68717,0.6873,0.6871,0.6873,726299993.0
2006-05-03 11:50:00,0.68725,0.68734,0.68716,0.68716,789700008.0
2006-05-03 11:55:00,0.68721,0.68726,0.68706,0.68713,683400000.0
2006-05-03 12:00:00,0.68706,0.68729,0.68706,0.68722,794400008.0
2006-05-03 12:05:00,0.68716,0.68727,0.68708,0.68708,891900005.0
2006-05-03 12:10:00,0.68709,0.68713,0.687,0.68705,686900004.0
2006-05-03 12:15:00,0.68703,0.68709,0.68692,0.68697,568099998.0
2006-05-03 12:20:00,0.68696,0.68702,0.68688,0.68695,875700005.0
2006-05-03 12:25:00,0.68696,0.68731,0.68694,0.6873,888300014.0
2006-05-03 12:30:00,0.68723,0.68729,0.68709,0.6872,776000000.0
2006-05-03 12:35:00,0.68722,0.68729,0.68714,0.6872,577599999.0
2006-05-03 12:40:00,0.68714,0.68751,0.68714,0.68751,772799996.0
2006-05-03 12:45:00,0.6875,0.6875,0.68719,0.68726,553699997.0
2006-05-03 12:50:00,0.6873,0.68746,0.68715,0.68717,737699998.0
2006-05-03 12:55:00,0.68717,0.68729,0.6871,0.68725,687999997.0
2006-05-03 13:00:00,0.68731,0.68732,0.68699,0.68701,675799994.0
2006-05-03 13:05:00,0.68702,0.68703,0.68646,0.68668,787799998.0
2006-05-03 13:10:00,0.68663,0.68674,0.68654,0.68658,602200000.0
2006-05-03 13:15:00,0.68657,0.68674,0.68637,0.68637,514300006.0
2006-05-03 13:20:00,0.68629,0.68634,0.68616,0.68634,697800008.0
2006-05-03 13:25:00,0.68634,0.68641,0.68627,0.68639,561900000.0
2006-05-03 13:30:00,0.68634,0.68643,0.68627,0.68629,661899998.0
2006-05-03 13:35:00,0.68625,0.68649,0.68623,0.68649,712600000.0
2006-05-03 13:40:00,0.6865,0.68656,0.68632,0.68643,704000001.0
2006-05-03 13:45:00,0.68644,0.68663,0.68644,0.68652,787500009.0
2006-05-03 13:50:00,0.6865,0.68663,0.6865,0.68653,748200009.0
2006-05-03 13:55:00,0.68656,0.68656,0.68616,0.68618,440099997.0
2006-05-03 14:00:00,0.68621,0.68639,0.68617,0.68624,672700001.0
2006-05-03 14:05:00,0.68622,0.68632,0.68619,0.68621,777100003.0
2006-05-03 14:10:00,0.68623,0.68662,0.68614,0.68662,727200003.0
2006-05-03 14:15:00,0.68667,0.68706,0.68665,0.68671,1003399998.0
2006-05-03 14:20:00,0.6867,0.6867,0.6861,0.6861,621900000.0
2006-05-03 14:25:00,0.68616,0.68632,0.6861,0.68626,733799998.0
2006-05-03 14:30:00,0.68623,0.6864,0.68623,0.68624,794200002.0
2006-05-03 14:35:00,0.68631,0.68643,0.68621,0.68622,747199997.0
2006-05-03 14:40:00,0.68623,0.68623,0.6861,0.68613,944699997.0
2006-05-03 14:45:00,0.68618,0.68633,0.68609,0.68627,704700007.0
2006-05-03 14:50:00,0.68625,0.68628,0.68616,0.68625,441499999.0
2006-05-03 14:55:00,0.68631,0.68637,0.68618,0.68624,688699987.0
2006-05-03 15:00:00,0.68621,0.68637,0.68616,0.68635,747199998.0
2006-05-03 15:05:00,0.68637,0.68641,0.68619,0.68633,623200004.0
2006-05-03 15:10:00,0.68634,0.68647,0.68598,0.68601,596499996.0
2006-05-03 15:15:00,0.686,0.68631,0.68598,0.6863,590499991.0
2006-05-03 15:20:00,0.68634,0.68635,0.68614,0.68625,491599999.0
2006-05-03 15:25:00,0.68622,0.68648,0.68622,0.68643,496199994.0
2006-05-03 15:30:00,0.68643,0.68645,0.68619,0.68619,638200002.0
2006-05-03 15:35:00,0.68629,0.68634,0.68623,0.68629,753800001.0
2006-05-03 15:40:00,0.68627,0.68635,0.68614,0.68614,805099990.0
2006-05-03 15:45:00,0.68616,0.68623,0.68607,0.68607,594300004.0
2006-05-03 15:50:00,0.68606,0.68615,0.68602,0.6861,634200004.0
2006-05-03 15:55:00,0.68612,0.68649,0.68609,0.68609,695400003.0
2006-05-03 16:00:00,0.686,0.68638,0.68592,0.68595,645800002.0
2006-05-03 16:05:00,0.68589,0.68598,0.68576,0.6859,836800004.0
2006-05-03 16:10:00,0.6859,0.68604,0.68574,0.68589,713699993.0
2006-05-03 16:15:00,0.68592,0.68609,0.68586,0.68603,616899999.0
2006-05-03 16:20:00,0.68597,0.68624,0.68595,0.68614,767800000.0
2006-05-03 16:25:00,0.6861,0.68613,0.68597,0.68612,802299990.0
2006-05-03 16:30:00,0.68606,0.68609,0.68578,0.68583,828600001.0
2006-05-03 16:35:00,0.68593,0.68608,0.68551,0.68551,576799997.0
2006-05-03 16:40:00,0.68543,0.68565,0.68543,0.68565,519100006.0
2006-05-03 16:45:00,0.68564,0.68586,0.68564,0.6858,1143099982.0
2006-05-03 16:50:00,0.68578,0.68586,0.68567,0.68579,690299997.0
2006-05-03 16:55:00,0.68578,0.68585,0.68521,0.68528,656099996.0
2006-05-03 17:00:00,0.68519,0.68532,0.68495,0.68497,716899999.0
2006-05-03 17:05:00,0.6849,0.68501,0.68474,0.68491,762699992.0
2006-05-03 17:10:00,0.68503,0.68523,0.68503,0.68515,780499994.0
2006-05-03 17:15:00,0.68515,0.68549,0.6851,0.6854,611099996.0
2006-05-03 17:20:00,0.68543,0.6857,0.68538,0.68559,1132299995.0
2006-05-03 17:25:00,0.68559,0.68574,0.68527,0.68527,762300002.0
2006-05-03 17:30:00,0.68526,0.68533,0.68507,0.68507,740500000.0
2006-05-03 17:35:00,0.68509,0.68512,0.68494,0.68497,687299991.0
2006-05-03 17:40:00,0.68498,0.68517,0.68498,0.68511,808600001.0
2006-05-03 17:45:00,0.68512,0.68527,0.68506,0.68506,491700005.0
2006-05-03 17:50:00,0.685,0.68508,0.68487,0.685,595700009.0
2006-05-03 17:55:00,0.68498,0.68508,0.68487,0.68502,808399996.0
2006-05-03 18:00:00,0.68502,0.68516,0.68489,0.68495,5452600007.0
2006-05-03 18:05:00,0.68488,0.68495,0.68469,0.68481,6925600026.0
2006-05-03 18:10:00,0.68488,0.68527,0.68484,0.68519,5676599995.0
2006-05-03 18:15:00,0.68522,0.68542,0.68508,0.68525,5948700022.0
2006-05-03 18:20:00,0.68527,0.6856,0.68523,0.68524,4882099973.0
2006-05-03 18:25:00,0.68521,0.6854,0.68514,0.6854,4092000020.0
2006-05-03 18:30:00,0.6854,0.68547,0.68531,0.68534,4080799999.0
2006-05-03 18:35:00,0.68537,0.68543,0.68522,0.68533,1975200018.0
2006-05-03 18:40:00,0.68534,0.68542,0.6852,0.68522,2107200006.0
2006-05-03 18:45:00,0.68524,0.68533,0.68516,0.68527,1258600003.0
2006-05-03 18:50:00,0.68529,0.68544,0.68527,0.68544,1805800004.0
2006-05-03 18:55:00,0.68542,0.68559,0.68537,0.68549,3315500001.0
2006-05-03 19:00:00,0.6855,0.68576,0.6855,0.68567,1649400000.0
2006-05-03 19:05:00,0.68562,0.68569,0.68552,0.68556,2959999976.0
2006-05-03 19:10:00,0.68556,0.68563,0.68544,0.68553,1293600002.0
2006-05-03 19:15:00,0.68554,0.6856,0.68549,0.68555,2129399981.0
2006-05-03 19:20:00,0.68554,0.68567,0.68547,0.68564,1460099996.0
2006-05-03 19:25:00,0.68563,0.68569,0.6855,0.68556,2423699992.0
2006-05-03 19:30:00,0.6855,0.68562,0.6853,0.68555,2458800002.0
2006-05-03 19:35:00,0.68554,0.68578,0.68547,0.68572,2321700010.0
2006-05-03 19:40:00,0.68567,0.68573,0.68558,0.68562,2251399989.0
2006-05-03 19:45:00,0.68563,0.68567,0.68549,0.68557,890100001.0
2006-05-03 19:50:00,0.68553,0.68566,0.68543,0.68553,1341800002.0
2006-05-03 19:55:00,0.68556,0.68561,0.68551,0.68557,1410399995.0
2006-05-03 20:00:00,0.68561,0.68562,0.68544,0.68548,880099993.0
2006-05-03 20:05:00,0.68553,0.68555,0.68544,0.68547,1305300004.0
2006-05-03 20:10:00,0.68543,0.68564,0.68538,0.68552,1870100006.0
2006-05-03 20:15:00,0.68555,0.68555,0.68542,0.68542,2113399992.0
2006-05-03 20:20:00,0.68546,0.68564,0.68546,0.68555,1714499998.0
2006-05-03 20:25:00,0.68555,0.68562,0.68546,0.68547,2447699986.0
2006-05-03 20:30:00,0.6855,0.68571,0.68549,0.68567,4945399991.0
2006-05-03 20:35:00,0.68569,0.68581,0.68557,0.68558,2866700003.0
2006-05-03 20:40:00,0.68555,0.68561,0.6854,0.68548,2561200001.0
2006-05-03 20:45:00,0.68551,0.68566,0.68546,0.68552,2506300000.0
2006-05-03 20:50:00,0.68552,0.68558,0.68542,0.6855,4104400009.0
2006-05-03 20:55:00,0.68553,0.68565,0.68546,0.68555,5175899980.0
2006-05-03 21:00:00,0.68558,0.68571,0.68556,0.68562,4800099985.0
2006-05-03 21:05:00,0.68558,0.68564,0.68545,0.6855,2043800014.0
2006-05-03 21:10:00,0.6855,0.68562,0.68547,0.68558,1341799985.0
2006-05-03 21:15:00,0.68559,0.68566,0.68546,0.68546,1845899993.0
2006-05-03 21:20:00,0.68547,0.68553,0.68542,0.68546,2616599992.0
2006-05-03 21:25:00,0.68547,0.6856,0.68542,0.6856,701600000.0
2006-05-03 21:30:00,0.6856,0.68566,0.68553,0.68558,2148799986.0
2006-05-03 21:35:00,0.68561,0.68566,0.68554,0.68562,992600000.0
2006-05-03 21:40:00,0.68558,0.68569,0.68554,0.68556,1237600004.0
2006-05-03 21:45:00,0.68555,0.68562,0.68542,0.68542,1009899989.0
2006-05-03 21:50:00,0.68538,0.68554,0.68538,0.68542,1035099985.0
2006-05-03 21:55:00,0.68542,0.68551,0.68535,0.68542,1332699994.0
2006-05-03 22:00:00,0.6854,0.68545,0.68525,0.68528,1532499990.0
2006-05-03 22:05:00,0.68525,0.68542,0.68522,0.68542,795999997.0
2006-05-03 22:10:00,0.68542,0.68548,0.6853,0.68536,837299992.0
2006-05-03 22:15:00,0.68534,0.68537,0.68522,0.68532,1417199996.0
2006-05-03 22:20:00,0.68531,0.68537,0.68519,0.68523,1608599992.0
2006-05-03 22:25:00,0.6852,0.68529,0.68515,0.68515,1375699994.0
2006-05-03 22:30:00,0.68518,0.68537,0.68518,0.6853,852800008.0
2006-05-03 22:35:00,0.6853,0.68543,0.68524,0.68528,1006599998.0
2006-05-03 22:40:00,0.68525,0.68541,0.68519,0.68538,1249299993.0
2006-05-03 22:45:00,0.68542,0.68543,0.68524,0.68524,876500007.0
2006-05-03 22:50:00,0.68532,0.68548,0.68532,0.68543,720200000.0
2006-05-03 22:55:00,0.68544,0.68553,0.68532,0.68548,1006400008.0
2006-05-03 23:00:00,0.68525,0.68576,0.68525,0.68556,665000000.0
2006-05-03 23:05:00,0.68549,0.68582,0.68533,0.68572,794299994.0
2006-05-03 23:10:00,0.68578,0.68601,0.68556,0.68584,863500001.0
2006-05-03 23:15:00,0.68576,0.68601,0.68565,0.68573,869300001.0
2006-05-03 23:20:00,0.68596,0.686,0.68566,0.68576,922199996.0
2006-05-03 23:25:00,0.68577,0.686,0.6856,0.6856,547900004.0
2006-05-03 23:30:00,0.68563,0.68568,0.68556,0.68566,819400007.0
2006-05-03 23:35:00,0.6857,0.68571,0.68536,0.68546,522899991.0
2006-05-03 23:40:00,0.68545,0.68548,0.68535,0.68537,265200002.0
2006-05-03 23:45:00,0.68536,0.68554,0.68536,0.68543,501499992.0
2006-05-03 23:50:00,0.6854,0.68545,0.68522,0.68522,367899994.0
2006-05-03 23:55:00,0.68526,0.68538,0.685,0.68538,714900000.0
2006-05-04 00:00:00,0.68537,0.68542,0.6853,0.6853,399799996.0
2006-05-04 00:05:00,0.68527,0.68542,0.68527,0.68537,832800003.0
2006-05-04 00:10:00,0.6854,0.68542,0.68533,0.68541,296500000.0
2006-05-04 00:15:00,0.68544,0.68548,0.68537,0.6854,648900002.0
2006-05-04 00:20:00,0.68542,0.68549,0.68536,0.68537,551900002.0
2006-05-04 00:25:00,0.68537,0.68545,0.68534,0.68538,731100000.0
2006-05-04 00:30:00,0.68545,0.68566,0.6854,0.68563,674000003.0
2006-05-04 00:35:00,0.6856,0.68567,0.6855,0.68563,632300002.0
2006-05-04 00:40:00,0.68566,0.68573,0.68562,0.68568,841900007.0
2006-05-04 00:45:00,0.68569,0.68586,0.68565,0.6857,621999999.0
2006-05-04 00:50:00,0.68576,0.68581,0.68563,0.68571,389699996.0
2006-05-04 00:55:00,0.68575,0.68595,0.68562,0.68595,759300002.0
2006-05-04 01:00:00,0.686,0.68607,0.68587,0.686,754999999.0
2006-05-04 01:05:00,0.68601,0.68619,0.68597,0.68604,531399992.0
2006-05-04 01:10:00,0.68605,0.6861,0.686,0.68603,690900004.0
2006-05-04 01:15:00,0.686,0.68615,0.686,0.68613,530200004.0
2006-05-04 01:20:00,0.68614,0.6862,0.68603,0.68604,649900000.0
2006-05-04 01:25:00,0.68606,0.68614,0.68603,0.68614,558000003.0
2006-05-04 01:30:00,0.68609,0.68613,0.6859,0.68607,477499999.0
2006-05-04 01:35:00,0.68608,0.68619,0.68602,0.68607,642900013.0
2006-05-04 01:40:00,0.68604,0.68616,0.68598,0.68602,647899997.0
2006-05-04 01:45:00,0.68606,0.68608,0.68592,0.68592,734699998.0
2006-05-04 01:50:00,0.68592,0.6861,0.68587,0.68592,546300007.0
2006-05-04 01:55:00,0.68592,0.68604,0.68592,0.68602,512199992.0
2006-05-04 02:00:00,0.68598,0.6861,0.68592,0.68602,913799999.0
2006-05-04 02:05:00,0.68605,0.68623,0.686,0.68612,670399999.0
2006-05-04 02:10:00,0.68615,0.68627,0.68611,0.68617,814900001.0
2006-05-04 02:15:00,0.68618,0.68629,0.68615,0.68629,771700001.0
2006-05-04 02:20:00,0.68626,0.68637,0.68624,0.68633,586800000.0
2006-05-04 02:25:00,0.68637,0.68643,0.68634,0.68641,670800003.0
2006-05-04 02:30:00,0.68638,0.68641,0.68629,0.68636,688700002.0
2006-05-04 02:35:00,0.68635,0.68639,0.6863,0.68635,589699996.0
2006-05-04 02:40:00,0.6864,0.68647,0.68635,0.68641,626699997.0
2006-05-04 02:45:00,0.68635,0.68645,0.68635,0.68637,427600000.0
2006-05-04 02:50:00,0.68633,0.68645,0.68633,0.68638,638300007.0
2006-05-04 02:55:00,0.68637,0.68651,0.68637,0.68646,495200001.0
2006-05-04 03:00:00,0.68648,0.68673,0.6864,0.68668,711499992.0
2006-05-04 03:05:00,0.6867,0.68673,0.68648,0.68652,773400004.0
2006-05-04 03:10:00,0.68658,0.68664,0.6865,0.68658,552000007.0
2006-05-04 03:15:00,0.68663,0.68663,0.68651,0.68655,409399999.0
2006-05-04 03:20:00,0.68649,0.68661,0.68642,0.68647,386799999.0
2006-05-04 03:25:00,0.68647,0.68655,0.68643,0.68655,524799997.0
2006-05-04 03:30:00,0.68653,0.6866,0.68651,0.68658,454900003.0
2006-05-04 03:35:00,0.6866,0.68663,0.6865,0.68652,430200003.0
2006-05-04 03:40:00,0.6865,0.68658,0.68647,0.68652,549999998.0
2006-05-04 03:45:00,0.68648,0.68656,0.68644,0.68651,444899999.0
2006-05-04 03:50:00,0.68649,0.68653,0.68647,0.6865,350999998.0
2006-05-04 03:55:00,0.68646,0.68653,0.68642,0.68642,428600011.0
2006-05-04 04:00:00,0.6865,0.6865,0.68638,0.68638,482200001.0
2006-05-04 04:05:00,0.6864,0.68642,0.68632,0.68638,225900000.0
2006-05-04 04:10:00,0.68641,0.68644,0.68622,0.68633,503299998.0
2006-05-04 04:15:00,0.68633,0.68637,0.68627,0.68627,390399997.0
2006-05-04 04:20:00,0.68627,0.68635,0.68624,0.68635,398900004.0
2006-05-04 04:25:00,0.68633,0.68633,0.68612,0.68621,448000003.0
2006-05-04 04:30:00,0.68621,0.68625,0.68614,0.68619,465200003.0
2006-05-04 04:35:00,0.68622,0.68631,0.6862,0.6863,314399996.0
2006-05-04 04:40:00,0.68635,0.6864,0.6863,0.68639,616299997.0
2006-05-04 04:45:00,0.68635,0.68645,0.68634,0.6864,491499999.0
2006-05-04 04:50:00,0.68638,0.68643,0.68633,0.6864,490000000.0
2006-05-04 04:55:00,0.68637,0.68643,0.68635,0.68637,362500000.0
2006-05-04 05:00:00,0.68635,0.68643,0.68635,0.68638,476999997.0
2006-05-04 05:05:00,0.68637,0.68646,0.68637,0.68645,476500000.0
2006-05-04 05:10:00,0.68639,0.68647,0.68633,0.68637,510200000.0
2006-05-04 05:15:00,0.68634,0.68634,0.6862,0.68632,653199993.0
2006-05-04 05:20:00,0.6863,0.68643,0.68626,0.68639,533700003.0
2006-05-04 05:25:00,0.68637,0.6865,0.68632,0.68633,559199998.0
2006-05-04 05:30:00,0.68629,0.68634,0.68617,0.6862,717599998.0
2006-05-04 05:35:00,0.68625,0.68636,0.68613,0.6862,843699987.0
2006-05-04 05:40:00,0.68626,0.6864,0.68621,0.6863,466700002.0
2006-05-04 05:45:00,0.68631,0.68642,0.68605,0.68605,681100005.0
2006-05-04 05:50:00,0.68612,0.68616,0.68602,0.6861,631799995.0
2006-05-04 05:55:00,0.68603,0.68608,0.68597,0.68604,689600002.0
2006-05-04 06:00:00,0.68602,0.68627,0.68597,0.686,561799999.0
2006-05-04 06:05:00,0.68605,0.68621,0.686,0.6861,731699994.0
2006-05-04 06:10:00,0.68608,0.68615,0.68603,0.68607,533800006.0
2006-05-04 06:15:00,0.68604,0.6861,0.68602,0.68605,484500002.0
2006-05-04 06:20:00,0.68597,0.68605,0.68595,0.68601,674300000.0
2006-05-04 06:25:00,0.686,0.68633,0.68594,0.68615,513400001.0
2006-05-04 06:30:00,0.68611,0.68632,0.68611,0.68627,622899994.0
2006-05-04 06:35:00,0.68632,0.68642,0.68624,0.68632,654799988.0
2006-05-04 06:40:00,0.68635,0.68637,0.68623,0.6863,478000000.0
2006-05-04 06:45:00,0.68635,0.68635,0.68609,0.68621,690900007.0
2006-05-04 06:50:00,0.68622,0.68622,0.68604,0.68611,714300000.0
2006-05-04 06:55:00,0.68615,0.68618,0.68605,0.68617,642400002.0
2006-05-04 07:00:00,0.6863,0.68635,0.68609,0.68617,617400002.0
2006-05-04 07:05:00,0.68608,0.68631,0.68607,0.68623,604500011.0
2006-05-04 07:10:00,0.68622,0.68628,0.68613,0.6862,686100000.0
2006-05-04 07:15:00,0.68624,0.68629,0.68615,0.68615,790600005.0
2006-05-04 07:20:00,0.68612,0.68629,0.68605,0.68617,596899992.0
2006-05-04 07:25:00,0.6862,0.68624,0.6861,0.68619,358099998.0
2006-05-04 07:30:00,0.68618,0.68653,0.68618,0.68641,601799997.0
2006-05-04 07:35:00,0.68642,0.68648,0.68632,0.6864,768000000.0
2006-05-04 07:40:00,0.68643,0.68656,0.6864,0.68643,647800004.0
2006-05-04 07:45:00,0.6864,0.6865,0.6864,0.68643,397500000.0
2006-05-04 07:50:00,0.68645,0.68648,0.68638,0.68642,496499996.0
2006-05-04 07:55:00,0.68647,0.68649,0.68629,0.68642,564500001.0
2006-05-04 08:00:00,0.68634,0.68644,0.68619,0.68626,770600004.0
2006-05-04 08:05:00,0.68623,0.68629,0.686,0.68617,558900000.0
2006-05-04 08:10:00,0.68617,0.68629,0.68613,0.68629,694300005.0
2006-05-04 08:15:00,0.68631,0.68631,0.6862,0.68622,437799999.0
2006-05-04 08:20:00,0.68625,0.68629,0.68583,0.68598,575999998.0
2006-05-04 08:25:00,0.68599,0.68605,0.68575,0.68605,629700006.0
2006-05-04 08:30:00,0.68595,0.68667,0.68593,0.68667,973400001.0
2006-05-04 08:35:00,0.68672,0.68686,0.68655,0.68674,577300001.0
2006-05-04 08:40:00,0.68669,0.687,0.68654,0.68699,685399992.0
2006-05-04 08:45:00,0.68694,0.68703,0.6868,0.68703,539199997.0
2006-05-04 08:50:00,0.68701,0.68707,0.68683,0.68686,868399991.0
2006-05-04 08:55:00,0.68687,0.68699,0.68656,0.68668,820100000.0
2006-05-04 09:00:00,0.68674,0.68677,0.68613,0.68613,665899997.0
2006-05-04 09:05:00,0.68619,0.68627,0.6859,0.6859,815000008.0
2006-05-04 09:10:00,0.68586,0.68594,0.68565,0.68589,692100003.0
2006-05-04 09:15:00,0.68593,0.68615,0.6856,0.68572,562800007.0
2006-05-04 09:20:00,0.68573,0.68582,0.68567,0.68576,678400009.0
2006-05-04 09:25:00,0.68578,0.68588,0.68569,0.68578,633199998.0
2006-05-04 09:30:00,0.68578,0.68581,0.68566,0.68579,714899999.0
2006-05-04 09:35:00,0.68583,0.68584,0.68567,0.68575,698100004.0
2006-05-04 09:40:00,0.6857,0.68589,0.68564,0.68575,676599998.0
2006-05-04 09:45:00,0.68576,0.68586,0.68565,0.68581,792800004.0
2006-05-04 09:50:00,0.68586,0.68587,0.6855,0.68575,745300003.0
2006-05-04 09:55:00,0.68571,0.68584,0.68571,0.68572,504399995.0
2006-05-04 10:00:00,0.68572,0.68575,0.68527,0.68544,925199992.0
2006-05-04 10:05:00,0.68543,0.68547,0.68519,0.68531,791099994.0
2006-05-04 10:10:00,0.68531,0.68531,0.68491,0.68493,851100006.0
2006-05-04 10:15:00,0.68489,0.68528,0.68482,0.68523,837600002.0
2006-05-04 10:20:00,0.68524,0.68535,0.68515,0.68515,737599998.0
2006-05-04 10:25:00,0.6852,0.68544,0.6852,0.68532,781499994.0
2006-05-04 10:30:00,0.68553,0.68559,0.68444,0.68458,817700004.0
2006-05-04 10:35:00,0.68453,0.68464,0.68442,0.68453,878499998.0
2006-05-04 10:40:00,0.68457,0.68478,0.68456,0.68464,483699999.0
2006-05-04 10:45:00,0.68462,0.68477,0.68451,0.68476,929600000.0
2006-05-04 10:50:00,0.68473,0.68487,0.6847,0.68478,649600003.0
2006-05-04 10:55:00,0.68482,0.68503,0.68477,0.68503,906599999.0
2006-05-04 11:00:00,0.68507,0.6851,0.68486,0.68498,766200002.0
2006-05-04 11:05:00,0.68491,0.68498,0.68478,0.68496,664900006.0
2006-05-04 11:10:00,0.68493,0.6851,0.68488,0.68501,406200002.0
2006-05-04 11:15:00,0.68505,0.68505,0.68486,0.68495,755700009.0
2006-05-04 11:20:00,0.68494,0.68506,0.68484,0.68487,602199999.0
2006-05-04 11:25:00,0.68484,0.68493,0.68475,0.68477,720400005.0
2006-05-04 11:30:00,0.68482,0.68482,0.68469,0.68472,713699995.0
2006-05-04 11:35:00,0.68476,0.68483,0.68472,0.68476,527600002.0
2006-05-04 11:40:00,0.68476,0.6848,0.68463,0.6847,721600001.0
2006-05-04 11:45:00,0.68473,0.68477,0.68461,0.68476,557700004.0
2006-05-04 11:50:00,0.6847,0.68478,0.68466,0.68466,706000009.0
2006-05-04 11:55:00,0.68472,0.68477,0.68457,0.68472,591400003.0
2006-05-04 12:00:00,0.68466,0.6847,0.68438,0.68439,631000003.0
2006-05-04 12:05:00,0.68444,0.68447,0.68415,0.68421,630200005.0
2006-05-04 12:10:00,0.68421,0.68437,0.68419,0.68422,559099996.0
2006-05-04 12:15:00,0.68413,0.6842,0.68397,0.68397,789000006.0
2006-05-04 12:20:00,0.68403,0.68413,0.6839,0.68394,1000100001.0
2006-05-04 12:25:00,0.68387,0.68388,0.6837,0.68382,900099993.0
2006-05-04 12:30:00,0.68378,0.68394,0.6837,0.6838,726100003.0
2006-05-04 12:35:00,0.68373,0.68383,0.68343,0.6837,749999998.0
2006-05-04 12:40:00,0.68362,0.68381,0.68361,0.68368,687100002.0
2006-05-04 12:45:00,0.68372,0.68394,0.68366,0.68389,685200003.0
2006-05-04 12:50:00,0.68394,0.68403,0.6839,0.68393,645299996.0
2006-05-04 12:55:00,0.68393,0.68395,0.68345,0.68351,652500002.0
2006-05-04 13:00:00,0.68346,0.68398,0.68344,0.68395,540499996.0
2006-05-04 13:05:00,0.68398,0.68402,0.68387,0.68398,756500004.0
2006-05-04 13:10:00,0.68396,0.68404,0.68392,0.684,685200003.0
2006-05-04 13:15:00,0.68401,0.68413,0.68393,0.68407,729200001.0
2006-05-04 13:20:00,0.68401,0.68409,0.68392,0.68409,762099992.0
2006-05-04 13:25:00,0.68403,0.68417,0.68398,0.68408,653000000.0
2006-05-04 13:30:00,0.6841,0.6841,0.68387,0.68393,841699999.0
2006-05-04 13:35:00,0.6839,0.68409,0.6839,0.68406,704700003.0
2006-05-04 13:40:00,0.68415,0.68415,0.68395,0.68395,788199998.0
2006-05-04 13:45:00,0.68396,0.68404,0.68383,0.68392,739100006.0
2006-05-04 13:50:00,0.6839,0.68412,0.6839,0.68405,902800005.0
2006-05-04 13:55:00,0.68407,0.68421,0.68405,0.68406,641000000.0
2006-05-04 14:00:00,0.68402,0.6841,0.68397,0.68405,532900006.0
2006-05-04 14:05:00,0.684,0.68407,0.68391,0.68393,641000000.0
2006-05-04 14:10:00,0.68393,0.68393,0.68378,0.68387,545699999.0
2006-05-04 14:15:00,0.68391,0.68396,0.68369,0.68378,567600007.0
2006-05-04 14:20:00,0.68378,0.68422,0.68376,0.68407,781100002.0
2006-05-04 14:25:00,0.68409,0.68411,0.68393,0.68393,563899997.0
2006-05-04 14:30:00,0.68382,0.68507,0.68382,0.68478,763599999.0
2006-05-04 14:35:00,0.68483,0.68485,0.68448,0.68472,829500010.0
2006-05-04 14:40:00,0.68469,0.68493,0.6846,0.68478,596000000.0
2006-05-04 14:45:00,0.68482,0.68497,0.68479,0.68479,593800007.0
2006-05-04 14:50:00,0.68478,0.68478,0.6845,0.68457,498600002.0
2006-05-04 14:55:00,0.68456,0.68462,0.68431,0.68445,699200001.0
2006-05-04 15:00:00,0.68448,0.68495,0.68446,0.68495,849099993.0
2006-05-04 15:05:00,0.685,0.68535,0.68497,0.68535,735300006.0
2006-05-04 15:10:00,0.68548,0.68551,0.68523,0.68535,864999994.0
2006-05-04 15:15:00,0.68537,0.6854,0.68497,0.68505,830399994.0
2006-05-04 15:20:00,0.68509,0.68526,0.68505,0.68525,536500002.0
2006-05-04 15:25:00,0.68523,0.68524,0.68476,0.6849,677200001.0
2006-05-04 15:30:00,0.68485,0.68492,0.68472,0.68487,728899986.0
2006-05-04 15:35:00,0.68496,0.68517,0.68493,0.68508,742600001.0
2006-05-04 15:40:00,0.6852,0.68521,0.68501,0.68518,730200002.0
2006-05-04 15:45:00,0.68512,0.68523,0.68491,0.68493,503400006.0
2006-05-04 15:50:00,0.68492,0.68518,0.68489,0.6851,474799994.0
2006-05-04 15:55:00,0.6851,0.68536,0.6851,0.68525,654499999.0
2006-05-04 16:00:00,0.6853,0.68585,0.68525,0.68574,881999995.0
2006-05-04 16:05:00,0.68573,0.68596,0.68571,0.68588,909399991.0
2006-05-04 16:10:00,0.68588,0.68592,0.6857,0.6857,497099998.0
2006-05-04 16:15:00,0.6857,0.68628,0.6857,0.68628,639699995.0
2006-05-04 16:20:00,0.68629,0.68635,0.68603,0.68605,799200006.0
2006-05-04 16:25:00,0.68603,0.68609,0.68589,0.68596,676300000.0
2006-05-04 16:30:00,0.68598,0.68619,0.68592,0.68611,924299990.0
2006-05-04 16:35:00,0.68617,0.6862,0.68597,0.6861,687999996.0
2006-05-04 16:40:00,0.68609,0.68621,0.68585,0.68595,686099999.0
2006-05-04 16:45:00,0.68587,0.68602,0.68579,0.6858,824900004.0
2006-05-04 16:50:00,0.68584,0.68607,0.68581,0.686,566499991.0
2006-05-04 16:55:00,0.68602,0.68621,0.68599,0.68617,871100009.0
2006-05-04 17:00:00,0.6862,0.68633,0.68615,0.68633,781400000.0
2006-05-04 17:05:00,0.68628,0.6865,0.68622,0.68643,1065400001.0
2006-05-04 17:10:00,0.68645,0.68645,0.68598,0.68612,670300001.0
2006-05-04 17:15:00,0.68616,0.68623,0.68602,0.68607,796000005.0
2006-05-04 17:20:00,0.68614,0.6862,0.68603,0.68605,856800010.0
2006-05-04 17:25:00,0.68607,0.68612,0.68598,0.686,800199990.0
2006-05-04 17:30:00,0.68598,0.68635,0.68598,0.68629,554799997.0
2006-05-04 17:35:00,0.68629,0.68629,0.6861,0.68623,780599993.0
2006-05-04 17:40:00,0.68627,0.68644,0.68624,0.68632,855800001.0
2006-05-04 17:45:00,0.68632,0.68647,0.68632,0.68638,812799999.0
2006-05-04 17:50:00,0.68637,0.68644,0.6861,0.68617,902699997.0
2006-05-04 17:55:00,0.68614,0.68622,0.68604,0.68604,800699997.0
2006-05-04 18:00:00,0.68601,0.68615,0.68592,0.68608,5412499996.0
2006-05-04 18:05:00,0.68605,0.68626,0.686,0.68616,4922799980.0
2006-05-04 18:10:00,0.68615,0.6862,0.68545,0.68595,5837799972.0
2006-05-04 18:15:00,0.68603,0.68608,0.68587,0.68607,3412899996.0
2006-05-04 18:20:00,0.68608,0.68619,0.68592,0.68602,5216100021.0
2006-05-04 18:25:00,0.68602,0.68607,0.6859,0.68603,4164399998.0
2006-05-04 18:30:00,0.68604,0.68607,0.68587,0.68593,4225099981.0
2006-05-04 18:35:00,0.68595,0.68603,0.6859,0.68596,1964299995.0
2006-05-04 18:40:00,0.686,0.68618,0.68598,0.68604,2685099997.0
2006-05-04 18:45:00,0.68603,0.68621,0.68598,0.68607,1298000005.0
2006-05-04 18:50:00,0.68606,0.68643,0.68606,0.68635,1494100010.0
2006-05-04 18:55:00,0.68632,0.68643,0.68624,0.68625,3220199995.0
2006-05-04 19:00:00,0.68625,0.68631,0.68617,0.6862,1838200001.0
2006-05-04 19:05:00,0.68615,0.68625,0.68597,0.68608,2758999988.0
2006-05-04 19:10:00,0.68607,0.68608,0.68596,0.68603,1356100007.0
2006-05-04 19:15:00,0.68601,0.68612,0.68588,0.68595,2051200008.0
2006-05-04 19:20:00,0.6859,0.68595,0.68582,0.6859,1670199991.0
2006-05-04 19:25:00,0.6859,0.68612,0.68588,0.68606,2401800012.0
2006-05-04 19:30:00,0.68606,0.68622,0.68594,0.6862,2840799997.0
2006-05-04 19:35:00,0.68619,0.68623,0.68602,0.68612,2447000003.0
2006-05-04 19:40:00,0.68607,0.68621,0.68598,0.68603,2163500005.0
2006-05-04 19:45:00,0.68605,0.6862,0.68602,0.68617,1055599994.0
2006-05-04 19:50:00,0.68615,0.68621,0.68608,0.68615,1271400010.0
2006-05-04 19:55:00,0.68617,0.68617,0.68603,0.68607,1605500000.0
2006-05-04 20:00:00,0.68611,0.6862,0.68592,0.68616,1029900000.0
2006-05-04 20:05:00,0.68612,0.68612,0.68553,0.68554,1128399990.0
2006-05-04 20:10:00,0.68546,0.68587,0.68543,0.68566,2161599982.0
2006-05-04 20:15:00,0.6857,0.68594,0.68569,0.68583,2070899999.0
2006-05-04 20:20:00,0.68584,0.68584,0.68556,0.6856,1726199992.0
2006-05-04 20:25:00,0.68562,0.68583,0.68549,0.68552,2616600002.0
2006-05-04 20:30:00,0.68555,0.68569,0.6853,0.68537,5028299994.0
2006-05-04 20:35:00,0.68539,0.68558,0.68532,0.68546,2527199999.0
2006-05-04 20:40:00,0.68545,0.68559,0.68545,0.68552,2387399997.0
2006-05-04 20:45:00,0.68554,0.68565,0.68552,0.6856,2314700014.0
2006-05-04 20:50:00,0.68561,0.68573,0.68556,0.6857,4253800002.0
2006-05-04 20:55:00,0.6857,0.68578,0.6856,0.68565,5296100001.0
2006-05-04 21:00:00,0.68567,0.6857,0.68551,0.68556,4219300002.0
2006-05-04 21:05:00,0.68555,0.6856,0.68539,0.68555,1976500004.0
2006-05-04 21:10:00,0.68555,0.68568,0.68551,0.68562,1132300002.0
2006-05-04 21:15:00,0.68563,0.68569,0.6855,0.68565,1453100000.0
2006-05-04 21:20:00,0.68572,0.6858,0.68567,0.6857,2669499982.0
2006-05-04 21:25:00,0.68571,0.68582,0.68564,0.68572,845899997.0
2006-05-04 21:30:00,0.6857,0.68579,0.68567,0.68576,1956400001.0
2006-05-04 21:35:00,0.68582,0.68587,0.68575,0.68579,947899994.0
2006-05-04 21:40:00,0.68572,0.68581,0.68555,0.68577,1410199996.0
2006-05-04 21:45:00,0.68578,0.68582,0.68564,0.68574,1295599999.0
2006-05-04 21:50:00,0.68572,0.6858,0.6856,0.68562,969599994.0
2006-05-04 21:55:00,0.68563,0.68573,0.68544,0.68554,1190199991.0
2006-05-04 22:00:00,0.68552,0.68565,0.68552,0.68559,1720800003.0
2006-05-04 22:05:00,0.68555,0.68563,0.68553,0.68557,1227799999.0
2006-05-04 22:10:00,0.68553,0.68559,0.68545,0.68559,811399993.0
2006-05-04 22:15:00,0.68559,0.6857,0.6855,0.68552,1662700013.0
2006-05-04 22:20:00,0.68551,0.68557,0.68538,0.68542,1595599992.0
2006-05-04 22:25:00,0.6854,0.68548,0.68535,0.6854,1177099997.0
2006-05-04 22:30:00,0.68542,0.68548,0.68538,0.68544,1118000005.0
2006-05-04 22:35:00,0.68541,0.68545,0.68527,0.68541,869600000.0
2006-05-04 22:40:00,0.6854,0.68544,0.68527,0.6854,1150200004.0
2006-05-04 22:45:00,0.68543,0.68543,0.68503,0.6851,754600005.0
2006-05-04 22:50:00,0.68514,0.68521,0.68508,0.68513,401800000.0
2006-05-04 22:55:00,0.68513,0.68528,0.6851,0.68512,921300007.0
2006-05-04 23:00:00,0.685,0.68575,0.685,0.68531,881300001.0
2006-05-04 23:05:00,0.6853,0.68575,0.6853,0.68544,846700006.0
2006-05-04 23:10:00,0.6854,0.68558,0.68515,0.68544,1078100001.0
2006-05-04 23:15:00,0.68548,0.68557,0.68509,0.68538,903499998.0
2006-05-04 23:20:00,0.68531,0.68552,0.68526,0.68535,978999994.0
2006-05-04 23:25:00,0.68547,0.68553,0.6851,0.6851,899400004.0
2006-05-04 23:30:00,0.6853,0.68544,0.68509,0.68513,702600001.0
2006-05-04 23:35:00,0.68517,0.68525,0.68515,0.68516,672099998.0
2006-05-04 23:40:00,0.68514,0.68528,0.68509,0.68512,415599999.0
2006-05-04 23:45:00,0.68517,0.68525,0.68512,0.68523,674800007.0
2006-05-04 23:50:00,0.68519,0.68524,0.68514,0.68515,603499999.0
2006-05-04 23:55:00,0.6852,0.6852,0.68481,0.68509,600899997.0
2006-05-05 00:00:00,0.68507,0.68512,0.68491,0.68503,645399998.0
2006-05-05 00:05:00,0.685,0.68506,0.68492,0.68492,661999986.0
2006-05-05 00:10:00,0.68497,0.68501,0.68492,0.68501,269300002.0
2006-05-05 00:15:00,0.68508,0.68515,0.68502,0.68507,629300003.0
2006-05-05 00:20:00,0.68508,0.68512,0.68485,0.68504,817200004.0
2006-05-05 00:25:00,0.68496,0.68531,0.6848,0.68527,567400002.0
2006-05-05 00:30:00,0.68537,0.68554,0.68529,0.68545,765199998.0
2006-05-05 00:35:00,0.6854,0.68553,0.68537,0.68548,398300001.0
2006-05-05 00:40:00,0.68552,0.68558,0.68545,0.68553,507600006.0
2006-05-05 00:45:00,0.6855,0.6856,0.6855,0.6855,524199995.0
2006-05-05 00:50:00,0.68557,0.68572,0.68537,0.68558,448900005.0
2006-05-05 00:55:00,0.68562,0.68568,0.68541,0.68557,614199994.0
2006-05-05 01:00:00,0.68555,0.68565,0.68542,0.6855,611600002.0
2006-05-05 01:05:00,0.68548,0.68567,0.68546,0.68566,584000003.0
2006-05-05 01:10:00,0.68572,0.68578,0.68554,0.68566,625400005.0
2006-05-05 01:15:00,0.68563,0.68578,0.6856,0.68578,558899993.0
2006-05-05 01:20:00,0.68578,0.68588,0.68568,0.68585,447700003.0
2006-05-05 01:25:00,0.6858,0.68604,0.68576,0.68603,605599994.0
2006-05-05 01:30:00,0.6859,0.6859,0.68577,0.68582,390099993.0
2006-05-05 01:35:00,0.68581,0.68598,0.68576,0.68588,707199988.0
2006-05-05 01:40:00,0.68585,0.68591,0.6857,0.68582,679499998.0
2006-05-05 01:45:00,0.68585,0.68585,0.68561,0.68561,530300004.0
2006-05-05 01:50:00,0.6856,0.68565,0.68545,0.68556,379599997.0
2006-05-05 01:55:00,0.68555,0.68559,0.68549,0.68552,701600003.0
2006-05-05 02:00:00,0.6855,0.68555,0.68544,0.6855,515400003.0
2006-05-05 02:05:00,0.68551,0.68556,0.68545,0.68548,735599998.0
2006-05-05 02:10:00,0.68554,0.68556,0.68537,0.68545,400200004.0
2006-05-05 02:15:00,0.68542,0.68548,0.68536,0.68545,689900009.0
2006-05-05 02:20:00,0.68544,0.6855,0.68533,0.68538,578800003.0
2006-05-05 02:25:00,0.68541,0.68545,0.68535,0.6854,375699996.0
2006-05-05 02:30:00,0.68538,0.68546,0.68534,0.68536,690500002.0
2006-05-05 02:35:00,0.68526,0.68541,0.68522,0.68526,715700003.0
2006-05-05 02:40:00,0.68532,0.68538,0.68524,0.68526,574400011.0
2006-05-05 02:45:00,0.68522,0.68542,0.68521,0.68542,488000000.0
2006-05-05 02:50:00,0.68542,0.68553,0.6854,0.68543,589299998.0
2006-05-05 02:55:00,0.68542,0.68552,0.6854,0.68546,521000000.0
2006-05-05 03:00:00,0.68548,0.68549,0.68534,0.68534,461700001.0
2006-05-05 03:05:00,0.68537,0.6855,0.68532,0.68545,502300002.0
2006-05-05 03:10:00,0.68551,0.68554,0.68542,0.68542,616300002.0
2006-05-05 03:15:00,0.68545,0.68556,0.6854,0.6855,215999999.0
2006-05-05 03:20:00,0.68544,0.68552,0.68537,0.68541,489200000.0
2006-05-05 03:25:00,0.68542,0.68552,0.6854,0.68552,185000000.0
2006-05-05 03:30:00,0.68549,0.68555,0.68521,0.68535,564400006.0
2006-05-05 03:35:00,0.68537,0.6856,0.68535,0.68551,577500006.0
2006-05-05 03:40:00,0.6855,0.68552,0.68532,0.68532,316900001.0
2006-05-05 03:45:00,0.68536,0.68541,0.6853,0.68533,390299999.0
2006-05-05 03:50:00,0.6853,0.68538,0.6853,0.68535,413900001.0
2006-05-05 03:55:00,0.68533,0.68545,0.6852,0.6852,392599999.0
2006-05-05 04:00:00,0.6853,0.68534,0.68517,0.68528,753800004.0
2006-05-05 04:05:00,0.68525,0.68537,0.68525,0.6853,273699997.0
2006-05-05 04:10:00,0.6853,0.68536,0.68525,0.68536,470199999.0
2006-05-05 04:15:00,0.68534,0.6854,0.68527,0.68527,269799997.0
2006-05-05 04:20:00,0.68527,0.6854,0.68527,0.68536,538699997.0
2006-05-05 04:25:00,0.68536,0.68546,0.68528,0.68546,538800003.0
2006-05-05 04:30:00,0.68548,0.68553,0.68529,0.68529,827499999.0
2006-05-05 04:35:00,0.6853,0.68549,0.68522,0.68525,635899998.0
2006-05-05 04:40:00,0.68527,0.68538,0.68522,0.68537,467100000.0
2006-05-05 04:45:00,0.6853,0.68553,0.6853,0.68553,657599994.0
2006-05-05 04:50:00,0.68554,0.68577,0.68551,0.68569,821000001.0
2006-05-05 04:55:00,0.68565,0.68573,0.68561,0.68563,624199998.0
2006-05-05 05:00:00,0.68561,0.6857,0.68553,0.68565,763499997.0
2006-05-05 05:05:00,0.68568,0.68568,0.6854,0.68556,436399996.0
2006-05-05 05:10:00,0.68546,0.68547,0.68537,0.68543,789099996.0
2006-05-05 05:15:00,0.68543,0.68547,0.68528,0.68531,484599997.0
2006-05-05 05:20:00,0.68533,0.68537,0.68522,0.68524,504699997.0
2006-05-05 05:25:00,0.6853,0.68532,0.68523,0.68523,651100014.0
2006-05-05 05:30:00,0.68523,0.68538,0.68516,0.68535,503699995.0
2006-05-05 05:35:00,0.6854,0.6854,0.68532,0.68533,328900001.0
2006-05-05 05:40:00,0.68536,0.68549,0.68532,0.68549,393499998.0
2006-05-05 05:45:00,0.6855,0.68556,0.68535,0.6854,719000008.0
2006-05-05 05:50:00,0.68545,0.68552,0.68539,0.6855,478000000.0
2006-05-05 05:55:00,0.6855,0.68552,0.68544,0.68549,345300002.0
2006-05-05 06:00:00,0.68547,0.68561,0.68545,0.68549,701599997.0
2006-05-05 06:05:00,0.68548,0.6855,0.68545,0.6855,393500004.0
2006-05-05 06:10:00,0.68543,0.68551,0.6854,0.68548,438600005.0
2006-05-05 06:15:00,0.68546,0.68558,0.68541,0.6855,881499993.0
2006-05-05 06:20:00,0.68547,0.68562,0.68547,0.68557,447399998.0
2006-05-05 06:25:00,0.68555,0.6856,0.68548,0.6855,602600009.0
2006-05-05 06:30:00,0.6855,0.68558,0.68548,0.68555,524799998.0
2006-05-05 06:35:00,0.68555,0.68579,0.68549,0.6856,547300000.0
2006-05-05 06:40:00,0.68566,0.68577,0.68564,0.68565,896000004.0
2006-05-05 06:45:00,0.68574,0.6858,0.68563,0.6857,731800003.0
2006-05-05 06:50:00,0.68563,0.68571,0.68554,0.68554,239400003.0
2006-05-05 06:55:00,0.68556,0.68566,0.6855,0.68562,727300000.0
2006-05-05 07:00:00,0.68561,0.68572,0.68558,0.6857,564500000.0
2006-05-05 07:05:00,0.68568,0.68568,0.68546,0.68557,379700001.0
2006-05-05 07:10:00,0.68552,0.68558,0.68548,0.68552,399100005.0
2006-05-05 07:15:00,0.68555,0.68567,0.68553,0.68558,796999996.0
2006-05-05 07:20:00,0.68558,0.68566,0.68545,0.68555,459699997.0
2006-05-05 07:25:00,0.68554,0.68558,0.68541,0.68548,729700004.0
2006-05-05 07:30:00,0.68547,0.68552,0.6854,0.68548,658099994.0
2006-05-05 07:35:00,0.68554,0.68563,0.68542,0.68551,668799997.0
2006-05-05 07:40:00,0.68554,0.6856,0.68536,0.6854,457499999.0
2006-05-05 07:45:00,0.68541,0.68556,0.68539,0.68551,638099995.0
2006-05-05 07:50:00,0.68555,0.68566,0.68545,0.68545,497900004.0
2006-05-05 07:55:00,0.68547,0.68554,0.68537,0.6855,723600006.0
2006-05-05 08:00:00,0.68545,0.68566,0.68543,0.68565,881200004.0
2006-05-05 08:05:00,0.68558,0.68571,0.68558,0.68559,482600008.0
2006-05-05 08:10:00,0.68562,0.68563,0.68555,0.68558,514400000.0
2006-05-05 08:15:00,0.68559,0.68567,0.68553,0.6856,538699999.0
2006-05-05 08:20:00,0.68559,0.68567,0.68544,0.68545,795700002.0
2006-05-05 08:25:00,0.68541,0.68544,0.68523,0.6853,970399996.0
2006-05-05 08:30:00,0.6853,0.6853,0.68499,0.68507,708599994.0
2006-05-05 08:35:00,0.68507,0.68513,0.68498,0.6851,602600005.0
2006-05-05 08:40:00,0.68505,0.68514,0.68497,0.6851,593599994.0
2006-05-05 08:45:00,0.68513,0.68525,0.68507,0.68525,935400002.0
2006-05-05 08:50:00,0.68523,0.68527,0.68496,0.68504,448500000.0
2006-05-05 08:55:00,0.68512,0.68517,0.68497,0.68498,573000005.0
2006-05-05 09:00:00,0.68493,0.6851,0.68483,0.68486,673200002.0
2006-05-05 09:05:00,0.68482,0.68516,0.68482,0.68508,712800003.0
2006-05-05 09:10:00,0.68507,0.68512,0.68499,0.68502,576299994.0
2006-05-05 09:15:00,0.68504,0.68524,0.68502,0.68518,795900013.0
2006-05-05 09:20:00,0.68515,0.68524,0.68505,0.68515,688099992.0
2006-05-05 09:25:00,0.68518,0.6858,0.68518,0.68578,690399999.0
2006-05-05 09:30:00,0.68578,0.68608,0.6857,0.68608,559399999.0
2006-05-05 09:35:00,0.68613,0.68625,0.68592,0.68592,778900002.0
2006-05-05 09:40:00,0.68588,0.6864,0.68585,0.68635,666400002.0
2006-05-05 09:45:00,0.68628,0.68647,0.68579,0.68601,761599999.0
2006-05-05 09:50:00,0.68598,0.68615,0.6859,0.68608,649999996.0
2006-05-05 09:55:00,0.68603,0.68614,0.68587,0.68614,763599998.0
2006-05-05 10:00:00,0.68609,0.68618,0.68599,0.686,713100001.0
2006-05-05 10:05:00,0.68604,0.68608,0.68583,0.68608,733700010.0
2006-05-05 10:10:00,0.68608,0.68608,0.68576,0.68578,443599999.0
2006-05-05 10:15:00,0.68583,0.6859,0.68576,0.68586,974100001.0
2006-05-05 10:20:00,0.68586,0.68592,0.6858,0.6859,594000005.0
2006-05-05 10:25:00,0.68586,0.68587,0.68554,0.68554,776600005.0
2006-05-05 10:30:00,0.6855,0.68577,0.68541,0.68568,421200003.0
2006-05-05 10:35:00,0.68573,0.68578,0.68565,0.68567,600199993.0
2006-05-05 10:40:00,0.68569,0.68576,0.68562,0.68567,668799996.0
2006-05-05 10:45:00,0.68565,0.68581,0.68564,0.68581,533399999.0
2006-05-05 10:50:00,0.6858,0.68594,0.68571,0.6859,729400005.0
2006-05-05 10:55:00,0.6859,0.68599,0.68579,0.68588,653999997.0
2006-05-05 11:00:00,0.6859,0.68594,0.68577,0.68584,424099996.0
2006-05-05 11:05:00,0.68577,0.68608,0.68577,0.68608,534599994.0
2006-05-05 11:10:00,0.68612,0.68619,0.68603,0.68612,525100001.0
2006-05-05 11:15:00,0.68618,0.68625,0.68608,0.68615,640800002.0
2006-05-05 11:20:00,0.68609,0.6861,0.68597,0.68605,680299996.0
2006-05-05 11:25:00,0.68602,0.68615,0.68602,0.68607,821699994.0
2006-05-05 11:30:00,0.68611,0.68611,0.68594,0.68599,928800000.0
2006-05-05 11:35:00,0.68598,0.68598,0.68568,0.68576,778599998.0
2006-05-05 11:40:00,0.68576,0.68607,0.6857,0.68599,610699993.0
2006-05-05 11:45:00,0.68594,0.68621,0.68588,0.68621,815900002.0
2006-05-05 11:50:00,0.68614,0.68617,0.68578,0.68583,601800004.0
2006-05-05 11:55:00,0.68588,0.68588,0.68561,0.6857,896999990.0
2006-05-05 12:00:00,0.6856,0.68565,0.68526,0.68542,811000000.0
2006-05-05 12:05:00,0.68544,0.68549,0.6853,0.68547,743200002.0
2006-05-05 12:10:00,0.68548,0.68557,0.68546,0.68555,586899994.0
2006-05-05 12:15:00,0.6856,0.68583,0.68551,0.68578,589199998.0
2006-05-05 12:20:00,0.6858,0.68586,0.68576,0.68585,674399998.0
2006-05-05 12:25:00,0.68587,0.68598,0.68585,0.6859,742000002.0
2006-05-05 12:30:00,0.68587,0.68595,0.68582,0.68582,406399999.0
2006-05-05 12:35:00,0.68578,0.68582,0.68555,0.68563,658700004.0
2006-05-05 12:40:00,0.68557,0.68565,0.68545,0.68563,705000002.0
2006-05-05 12:45:00,0.68565,0.68572,0.68544,0.6855,588800002.0
2006-05-05 12:50:00,0.68551,0.68557,0.68545,0.68553,767899999.0
2006-05-05 12:55:00,0.68555,0.68573,0.68552,0.6857,702499987.0
2006-05-05 13:00:00,0.68572,0.68592,0.68566,0.68568,676000000.0
2006-05-05 13:05:00,0.68557,0.68565,0.68553,0.68563,608399993.0
2006-05-05 13:10:00,0.68557,0.68559,0.68546,0.68551,547199999.0
2006-05-05 13:15:00,0.68543,0.68548,0.68522,0.6854,679099998.0
2006-05-05 13:20:00,0.68539,0.68559,0.68533,0.68559,792500003.0
2006-05-05 13:25:00,0.68561,0.68563,0.68542,0.68558,757900000.0
2006-05-05 13:30:00,0.68559,0.68567,0.68535,0.68537,662800005.0
2006-05-05 13:35:00,0.68538,0.68551,0.68533,0.6854,637900000.0
2006-05-05 13:40:00,0.68547,0.68558,0.68537,0.6855,611900006.0
2006-05-05 13:45:00,0.68548,0.68588,0.68547,0.68588,847200001.0
2006-05-05 13:50:00,0.6859,0.6863,0.6859,0.68617,750099998.0
2006-05-05 13:55:00,0.68616,0.68622,0.6861,0.68622,594299999.0
2006-05-05 14:00:00,0.68617,0.68636,0.68617,0.68631,678500003.0
2006-05-05 14:05:00,0.68624,0.68635,0.68621,0.68625,819299995.0
2006-05-05 14:10:00,0.68629,0.68663,0.68613,0.68661,723200001.0
2006-05-05 14:15:00,0.6864,0.6864,0.68595,0.68606,577200007.0
2006-05-05 14:20:00,0.68595,0.686,0.68584,0.68592,755600000.0
2006-05-05 14:25:00,0.68589,0.68594,0.68569,0.68586,777200006.0
2006-05-05 14:30:00,0.68584,0.68622,0.68563,0.68572,655400002.0
2006-05-05 14:35:00,0.68579,0.68593,0.68557,0.68577,876800004.0
2006-05-05 14:40:00,0.68582,0.6861,0.68569,0.6858,553399998.0
2006-05-05 14:45:00,0.68584,0.68592,0.68548,0.68581,721599990.0
2006-05-05 14:50:00,0.68582,0.68631,0.68575,0.68617,773200005.0
2006-05-05 14:55:00,0.68618,0.68623,0.68591,0.68594,744899992.0
2006-05-05 15:00:00,0.68583,0.686,0.68569,0.68592,677500000.0
2006-05-05 15:05:00,0.68592,0.68604,0.6859,0.68593,717699997.0
2006-05-05 15:10:00,0.686,0.6861,0.68583,0.68583,642999994.0
2006-05-05 15:15:00,0.68584,0.68596,0.68578,0.68592,737899998.0
2006-05-05 15:20:00,0.68588,0.68588,0.68562,0.68565,669900002.0
2006-05-05 15:25:00,0.68565,0.68578,0.68513,0.68515,660899998.0
2006-05-05 15:30:00,0.68514,0.68525,0.685,0.685,679300000.0
2006-05-05 15:35:00,0.68508,0.68515,0.68487,0.6851,791700005.0
2006-05-05 15:40:00,0.68499,0.68503,0.6848,0.6848,499799999.0
2006-05-05 15:45:00,0.68473,0.68489,0.68461,0.68482,762399997.0
2006-05-05 15:50:00,0.68478,0.68484,0.68471,0.6848,581000003.0
2006-05-05 15:55:00,0.68482,0.68485,0.68463,0.68477,676999999.0
2006-05-05 16:00:00,0.68476,0.68491,0.68468,0.68481,626400009.0
2006-05-05 16:05:00,0.68474,0.68486,0.68468,0.68482,597199999.0
2006-05-05 16:10:00,0.68482,0.68507,0.68482,0.68499,556599997.0
2006-05-05 16:15:00,0.68504,0.68507,0.68485,0.68503,715800007.0
2006-05-05 16:20:00,0.68498,0.68499,0.68479,0.68479,616299994.0
2006-05-05 16:25:00,0.68477,0.68494,0.68473,0.68489,766799995.0
2006-05-05 16:30:00,0.68485,0.68503,0.68482,0.68482,674099993.0
2006-05-05 16:35:00,0.68482,0.68504,0.68469,0.68504,751900002.0
2006-05-05 16:40:00,0.68501,0.68523,0.68498,0.6852,655000003.0
2006-05-05 16:45:00,0.68509,0.68511,0.68484,0.685,1061300008.0
2006-05-05 16:50:00,0.68507,0.68526,0.68489,0.68522,647000004.0
2006-05-05 16:55:00,0.68526,0.68526,0.68505,0.68507,793000012.0
2006-05-05 17:00:00,0.68511,0.68516,0.68487,0.68501,860500001.0
2006-05-05 17:05:00,0.685,0.68537,0.685,0.68528,859899995.0
2006-05-05 17:10:00,0.68534,0.6855,0.68527,0.68527,658699995.0
2006-05-05 17:15:00,0.68532,0.68539,0.68505,0.68505,927400000.0
2006-05-05 17:20:00,0.68514,0.68515,0.68489,0.68493,622600009.0
2006-05-05 17:25:00,0.68492,0.68515,0.68492,0.68498,753500000.0
2006-05-05 17:30:00,0.68493,0.68497,0.68485,0.68489,603500000.0
2006-05-05 17:35:00,0.6849,0.68499,0.68486,0.68496,698899997.0
2006-05-05 17:40:00,0.68493,0.68525,0.68493,0.68517,743000001.0
2006-05-05 17:45:00,0.6851,0.68517,0.68501,0.68515,701500005.0
2006-05-05 17:50:00,0.68517,0.68517,0.68494,0.68495,628500012.0
2006-05-05 17:55:00,0.6849,0.68507,0.68482,0.68485,693199994.0
2006-05-05 18:00:00,0.68484,0.68501,0.6848,0.68491,5320800010.0
2006-05-05 18:05:00,0.68489,0.685,0.6848,0.68488,5532499975.0
2006-05-05 18:10:00,0.6849,0.68493,0.68461,0.6847,5731800012.0
2006-05-05 18:15:00,0.68474,0.68489,0.68468,0.68483,5852300015.0
2006-05-05 18:20:00,0.68491,0.68497,0.68473,0.68484,4784699997.0
2006-05-05 18:25:00,0.68482,0.68498,0.68476,0.68477,4020499995.0
2006-05-05 18:30:00,0.68476,0.68492,0.68475,0.68488,3994599984.0
2006-05-05 18:35:00,0.68489,0.68489,0.68473,0.68473,1627899996.0
2006-05-05 18:40:00,0.68476,0.6849,0.68469,0.68483,2711800003.0
2006-05-05 18:45:00,0.68481,0.68496,0.68475,0.6849,1538899996.0
2006-05-05 18:50:00,0.68488,0.68496,0.68477,0.6849,1780800000.0
2006-05-05 18:55:00,0.68487,0.68507,0.68483,0.68496,2931099985.0
2006-05-05 19:00:00,0.68496,0.6851,0.68496,0.68505,2054800005.0
2006-05-05 19:05:00,0.685,0.68506,0.68487,0.68503,2893800001.0
2006-05-05 19:10:00,0.68503,0.68505,0.68488,0.68498,1390599991.0
2006-05-05 19:15:00,0.68498,0.68507,0.68485,0.685,2036600001.0
2006-05-05 19:20:00,0.68495,0.68495,0.68476,0.68481,1365100002.0
2006-05-05 19:25:00,0.68482,0.68485,0.68475,0.68481,2302100007.0
2006-05-05 19:30:00,0.68477,0.68506,0.68461,0.68498,2833900006.0
2006-05-05 19:35:00,0.68497,0.68503,0.68489,0.68495,2836799998.0
2006-05-05 19:40:00,0.68494,0.68507,0.68494,0.68497,1833699979.0
2006-05-05 19:45:00,0.685,0.68505,0.68494,0.68503,1005600001.0
2006-05-05 19:50:00,0.68505,0.68507,0.68486,0.68496,1407400003.0
2006-05-05 19:55:00,0.68498,0.68499,0.6849,0.68492,1408100007.0
2006-05-05 20:00:00,0.68498,0.68507,0.68497,0.68503,1089399991.0
2006-05-05 20:05:00,0.68506,0.68508,0.685,0.68505,1455499998.0
2006-05-05 20:10:00,0.68503,0.68508,0.68485,0.68491,2054399985.0
2006-05-05 20:15:00,0.68495,0.685,0.6849,0.68495,2149600007.0
2006-05-05 20:20:00,0.68498,0.68501,0.6849,0.6849,1388599998.0
2006-05-05 20:25:00,0.68494,0.68508,0.68493,0.68502,3056400012.0
2006-05-05 20:30:00,0.68503,0.68509,0.68493,0.68497,4389899995.0
2006-05-05 20:35:00,0.685,0.68503,0.6849,0.6849,2123900008.0
2006-05-05 20:40:00,0.6849,0.68499,0.68488,0.68493,2364699988.0
2006-05-05 20:45:00,0.68493,0.685,0.68488,0.68495,2070499982.0
2006-05-05 20:50:00,0.68495,0.68498,0.68487,0.68495,4291700002.0
2006-05-05 20:55:00,0.68495,0.68498,0.68485,0.6849,4843400005.0
2006-05-05 21:00:00,0.68493,0.68498,0.6849,0.68492,4337700025.0
2006-05-05 21:05:00,0.6849,0.68493,0.68475,0.68481,2002900019.0
2006-05-05 21:10:00,0.68481,0.68485,0.68475,0.68478,1353600003.0
2006-05-05 21:15:00,0.68478,0.68485,0.6847,0.68475,1633900012.0
2006-05-05 21:20:00,0.6848,0.6848,0.6847,0.68474,2454200002.0
2006-05-05 21:25:00,0.68474,0.6848,0.68469,0.68475,753000002.0
2006-05-05 21:30:00,0.68475,0.68483,0.68475,0.68482,2133999992.0
2006-05-05 21:35:00,0.68485,0.68487,0.6848,0.68487,1138699997.0
2006-05-05 21:40:00,0.68482,0.68487,0.68475,0.6848,1541899993.0
2006-05-05 21:45:00,0.68478,0.68485,0.68476,0.68482,1207400003.0
2006-05-05 21:50:00,0.68479,0.68493,0.68479,0.68484,862100004.0
2006-05-05 21:55:00,0.68483,0.68485,0.68475,0.68482,1219000009.0
2006-05-05 22:00:00,0.6848,0.68483,0.68459,0.68467,1850599999.0
2006-05-05 22:05:00,0.68465,0.68473,0.68464,0.6847,740999996.0
2006-05-05 22:10:00,0.68467,0.68473,0.68461,0.68466,731000013.0
2006-05-05 22:15:00,0.68465,0.68475,0.68458,0.68472,1359399994.0
2006-05-05 22:20:00,0.68473,0.68481,0.68466,0.68471,2144799979.0
2006-05-05 22:25:00,0.68469,0.68475,0.68461,0.68466,1254800000.0
2006-05-05 22:30:00,0.68469,0.68473,0.68463,0.68465,1001800004.0
2006-05-05 22:35:00,0.68465,0.68473,0.68459,0.68467,941300003.0
2006-05-05 22:40:00,0.68465,0.6847,0.68456,0.6846,1200500004.0
2006-05-05 22:45:00,0.68461,0.68461,0.68443,0.68445,772599999.0
2006-05-05 22:50:00,0.6845,0.68451,0.6843,0.68433,429499999.0
2006-05-05 22:55:00,0.68433,0.68442,0.68423,0.68423,1086200013.0
2006-05-07 23:00:00,0.68415,0.68471,0.68415,0.68455,740799994.0
2006-05-07 23:05:00,0.68437,0.68469,0.68408,0.68441,961799987.0
2006-05-07 23:10:00,0.68433,0.6844,0.68376,0.68382,1000499992.0
2006-05-07 23:15:00,0.68383,0.68418,0.68359,0.68384,1023600004.0
2006-05-07 23:20:00,0.6839,0.68411,0.68365,0.68378,709200003.0
2006-05-07 23:25:00,0.68382,0.6841,0.6835,0.68375,592299994.0
2006-05-07 23:30:00,0.68393,0.68412,0.68359,0.68374,841500003.0
2006-05-07 23:35:00,0.68429,0.68429,0.68309,0.68333,742900004.0
2006-05-07 23:40:00,0.68337,0.68352,0.68337,0.68347,367499994.0
2006-05-07 23:45:00,0.68347,0.6836,0.68347,0.68353,261200005.0
2006-05-07 23:50:00,0.68352,0.68364,0.68345,0.68345,632900007.0
2006-05-07 23:55:00,0.6835,0.68383,0.68341,0.68381,506900002.0
2006-05-08 00:00:00,0.68377,0.68381,0.68371,0.68375,404899998.0
2006-05-08 00:05:00,0.68372,0.68378,0.68367,0.68367,810300000.0
2006-05-08 00:10:00,0.68373,0.68383,0.68352,0.68375,661100003.0
2006-05-08 00:15:00,0.68376,0.68385,0.6837,0.6837,432300001.0
2006-05-08 00:20:00,0.68374,0.6839,0.68374,0.6838,658999999.0
2006-05-08 00:25:00,0.68388,0.68407,0.68385,0.68395,620700002.0
2006-05-08 00:30:00,0.684,0.68407,0.68395,0.68403,457600001.0
2006-05-08 00:35:00,0.684,0.68415,0.68391,0.68415,404299994.0
2006-05-08 00:40:00,0.68413,0.68418,0.68402,0.68413,544000007.0
2006-05-08 00:45:00,0.68413,0.68413,0.6839,0.68395,593100000.0
2006-05-08 00:50:00,0.68397,0.684,0.68385,0.68396,568899998.0
2006-05-08 00:55:00,0.68398,0.68399,0.68389,0.68395,564600005.0
2006-05-08 01:00:00,0.68394,0.68394,0.68378,0.68393,788700002.0
2006-05-08 01:05:00,0.6839,0.68393,0.68378,0.68383,608899997.0
2006-05-08 01:10:00,0.6839,0.68395,0.68382,0.68393,724799995.0
2006-05-08 01:15:00,0.68394,0.68423,0.68394,0.68412,629399998.0
2006-05-08 01:20:00,0.68409,0.68433,0.68405,0.68432,612800001.0
2006-05-08 01:25:00,0.68432,0.68432,0.68406,0.68421,631199996.0
2006-05-08 01:30:00,0.68422,0.68448,0.68422,0.68428,613100003.0
2006-05-08 01:35:00,0.68429,0.68432,0.68395,0.68417,838499988.0
2006-05-08 01:40:00,0.68413,0.68424,0.68406,0.68411,709100002.0
2006-05-08 01:45:00,0.68414,0.68414,0.68402,0.68405,723900002.0
2006-05-08 01:50:00,0.68407,0.68421,0.684,0.68408,645700007.0
2006-05-08 01:55:00,0.68407,0.68407,0.68399,0.68399,439000000.0
2006-05-08 02:00:00,0.68398,0.68415,0.68397,0.68415,497000004.0
2006-05-08 02:05:00,0.68415,0.68417,0.68395,0.68395,1002799991.0
2006-05-08 02:10:00,0.68391,0.68409,0.68384,0.68407,584000003.0
2006-05-08 02:15:00,0.68407,0.68418,0.68405,0.68407,850399997.0
2006-05-08 02:20:00,0.68402,0.68407,0.68393,0.684,471800008.0
2006-05-08 02:25:00,0.68405,0.68416,0.68394,0.6841,716700000.0
2006-05-08 02:30:00,0.68407,0.68428,0.68404,0.68422,550599998.0
2006-05-08 02:35:00,0.68416,0.68422,0.68405,0.68405,712600002.0
2006-05-08 02:40:00,0.6841,0.6841,0.68377,0.6838,549599998.0
2006-05-08 02:45:00,0.68375,0.68394,0.68375,0.68385,485700004.0
2006-05-08 02:50:00,0.68377,0.68383,0.68356,0.68366,714800004.0
2006-05-08 02:55:00,0.68361,0.6838,0.6836,0.68364,654699994.0
2006-05-08 03:00:00,0.68362,0.68373,0.68355,0.6836,690400000.0
2006-05-08 03:05:00,0.68365,0.68387,0.68365,0.68366,856500002.0
2006-05-08 03:10:00,0.68371,0.68371,0.6836,0.68364,540899997.0
2006-05-08 03:15:00,0.68367,0.68376,0.68363,0.68368,486699999.0
2006-05-08 03:20:00,0.68363,0.6838,0.68363,0.6838,636700004.0
2006-05-08 03:25:00,0.68378,0.68385,0.68367,0.6838,641599999.0
2006-05-08 03:30:00,0.68378,0.68378,0.6836,0.68368,581899997.0
2006-05-08 03:35:00,0.68366,0.68383,0.68364,0.68377,494900001.0
2006-05-08 03:40:00,0.68373,0.68386,0.68372,0.68374,542999998.0
2006-05-08 03:45:00,0.68372,0.68388,0.68368,0.68373,207499998.0
2006-05-08 03:50:00,0.68368,0.68386,0.68368,0.68381,704800006.0
2006-05-08 03:55:00,0.68379,0.68385,0.68368,0.68368,564500000.0
2006-05-08 04:00:00,0.68373,0.68375,0.68361,0.68373,693400000.0
2006-05-08 04:05:00,0.68377,0.68386,0.68372,0.68372,605899996.0
2006-05-08 04:10:00,0.68368,0.68378,0.68366,0.68372,775799991.0
2006-05-08 04:15:00,0.68373,0.68379,0.68363,0.68364,675899997.0
2006-05-08 04:20:00,0.68364,0.68373,0.6836,0.6837,374600002.0
2006-05-08 04:25:00,0.68368,0.68382,0.68362,0.68364,790799995.0
2006-05-08 04:30:00,0.68365,0.68372,0.68353,0.68353,581000001.0
2006-05-08 04:35:00,0.68357,0.68363,0.68348,0.6835,698399993.0
2006-05-08 04:40:00,0.68357,0.68363,0.68341,0.68347,699900003.0
2006-05-08 04:45:00,0.6834,0.68353,0.6834,0.68349,619499995.0
2006-05-08 04:50:00,0.68353,0.68372,0.68352,0.68365,604299997.0
2006-05-08 04:55:00,0.68363,0.68375,0.68354,0.68369,638499998.0
2006-05-08 05:00:00,0.68366,0.68373,0.68348,0.68348,744899999.0
2006-05-08 05:05:00,0.68348,0.68364,0.68347,0.68364,483400002.0
2006-05-08 05:10:00,0.68358,0.68365,0.68355,0.68362,395999999.0
2006-05-08 05:15:00,0.68366,0.68379,0.6836,0.68371,753700002.0
2006-05-08 05:20:00,0.68374,0.6838,0.68366,0.68366,532499990.0
2006-05-08 05:25:00,0.68368,0.68373,0.68355,0.68366,401200002.0
2006-05-08 05:30:00,0.68371,0.68375,0.68356,0.68368,784099996.0
2006-05-08 05:35:00,0.68371,0.68373,0.68364,0.68364,299199999.0
2006-05-08 05:40:00,0.68371,0.6838,0.68366,0.68376,411599996.0
2006-05-08 05:45:00,0.68374,0.68388,0.68374,0.6838,661100002.0
2006-05-08 05:50:00,0.68383,0.68385,0.68368,0.68375,510900004.0
2006-05-08 05:55:00,0.68373,0.68379,0.68367,0.68369,541100009.0
2006-05-08 06:00:00,0.6837,0.6838,0.68365,0.68373,230499999.0
2006-05-08 06:05:00,0.68379,0.68385,0.68375,0.68379,569899991.0
2006-05-08 06:10:00,0.68377,0.68383,0.68374,0.68383,440600001.0
2006-05-08 06:15:00,0.68384,0.68389,0.68376,0.68386,585800002.0
2006-05-08 06:20:00,0.68387,0.68388,0.68376,0.68382,533999993.0
2006-05-08 06:25:00,0.6838,0.68385,0.68374,0.68385,796899993.0
2006-05-08 06:30:00,0.68383,0.68387,0.68375,0.68382,489899995.0
2006-05-08 06:35:00,0.68385,0.68402,0.68376,0.68399,368399999.0
2006-05-08 06:40:00,0.68403,0.68408,0.6838,0.6838,413199995.0
2006-05-08 06:45:00,0.68391,0.68402,0.68387,0.68395,789400005.0
2006-05-08 06:50:00,0.68397,0.684,0.68385,0.68385,589000001.0
2006-05-08 06:55:00,0.68384,0.68392,0.68378,0.68382,420200005.0
2006-05-08 07:00:00,0.68376,0.68383,0.6837,0.6837,470699996.0
2006-05-08 07:05:00,0.68372,0.68377,0.68368,0.68376,497199993.0
2006-05-08 07:10:00,0.68374,0.68397,0.68374,0.68382,472299995.0
2006-05-08 07:15:00,0.68386,0.68392,0.68381,0.68382,718500000.0
2006-05-08 07:20:00,0.68378,0.68389,0.68376,0.68388,522299995.0
2006-05-08 07:25:00,0.68392,0.68415,0.68374,0.6838,647000002.0
2006-05-08 07:30:00,0.68383,0.68408,0.68377,0.68405,802999996.0
2006-05-08 07:35:00,0.68407,0.6841,0.68395,0.68404,651800000.0
2006-05-08 07:40:00,0.684,0.68418,0.68397,0.68413,803699995.0
2006-05-08 07:45:00,0.6841,0.68424,0.68407,0.6842,565399999.0
2006-05-08 07:50:00,0.68419,0.68426,0.6841,0.68417,600099998.0
2006-05-08 07:55:00,0.68421,0.68427,0.68409,0.68417,668499995.0
2006-05-08 08:00:00,0.68421,0.6846,0.68421,0.68458,505799996.0
2006-05-08 08:05:00,0.68451,0.68455,0.68447,0.68448,297600004.0
2006-05-08 08:10:00,0.68453,0.68457,0.68441,0.68445,766699995.0
2006-05-08 08:15:00,0.68444,0.68452,0.68426,0.68427,439599994.0
2006-05-08 08:20:00,0.68424,0.68437,0.68418,0.68435,433300000.0
2006-05-08 08:25:00,0.68434,0.68447,0.68428,0.6844,476799997.0
2006-05-08 08:30:00,0.68442,0.68444,0.68423,0.68432,558899998.0
2006-05-08 08:35:00,0.68435,0.68444,0.68413,0.68417,710799999.0
2006-05-08 08:40:00,0.68418,0.68442,0.68417,0.68442,750999997.0
2006-05-08 08:45:00,0.68447,0.68472,0.68444,0.68472,674199999.0
2006-05-08 08:50:00,0.68476,0.68481,0.68452,0.6846,807900000.0
2006-05-08 08:55:00,0.68457,0.68481,0.68453,0.68475,940200001.0
2006-05-08 09:00:00,0.68468,0.68468,0.68444,0.68446,862100002.0
2006-05-08 09:05:00,0.68452,0.68464,0.68436,0.68457,680200002.0
2006-05-08 09:10:00,0.68459,0.68478,0.68451,0.68454,857400008.0
2006-05-08 09:15:00,0.68462,0.68478,0.68456,0.68475,793900004.0
2006-05-08 09:20:00,0.68477,0.6848,0.68466,0.68478,658400005.0
2006-05-08 09:25:00,0.6848,0.68502,0.68475,0.68495,650100001.0
2006-05-08 09:30:00,0.68496,0.68504,0.68476,0.68498,755499999.0
2006-05-08 09:35:00,0.685,0.68518,0.68498,0.68512,598599996.0
2006-05-08 09:40:00,0.68514,0.68517,0.6848,0.6848,859399996.0
2006-05-08 09:45:00,0.68486,0.68487,0.68453,0.68468,711900001.0
2006-05-08 09:50:00,0.68468,0.68483,0.68467,0.68483,637400000.0
2006-05-08 09:55:00,0.68475,0.68486,0.68472,0.68472,887000004.0
2006-05-08 10:00:00,0.68477,0.68478,0.68455,0.68462,877600000.0
2006-05-08 10:05:00,0.68455,0.68485,0.68454,0.68482,779599996.0
2006-05-08 10:10:00,0.68487,0.68497,0.68475,0.68495,822599990.0
2006-05-08 10:15:00,0.68494,0.68496,0.6847,0.68477,755000003.0
2006-05-08 10:20:00,0.68481,0.68494,0.6847,0.68477,716399999.0
2006-05-08 10:25:00,0.68474,0.68481,0.68419,0.68423,1088599990.0
2006-05-08 10:30:00,0.68404,0.68429,0.68386,0.68416,791299997.0
2006-05-08 10:35:00,0.68423,0.68432,0.68399,0.6843,905100000.0
2006-05-08 10:40:00,0.68426,0.68434,0.68401,0.6841,712799993.0
2006-05-08 10:45:00,0.68416,0.68424,0.68406,0.68423,947899992.0
2006-05-08 10:50:00,0.68418,0.68418,0.6839,0.6839,493600006.0
2006-05-08 10:55:00,0.68393,0.68407,0.68371,0.68376,620100007.0
2006-05-08 11:00:00,0.68372,0.68411,0.68362,0.68411,709400000.0
2006-05-08 11:05:00,0.6841,0.68426,0.684,0.68426,811700001.0
2006-05-08 11:10:00,0.68425,0.68453,0.68422,0.68447,565699995.0
2006-05-08 11:15:00,0.6845,0.68453,0.68438,0.68445,741500003.0
2006-05-08 11:20:00,0.68439,0.68453,0.68439,0.68453,732000003.0
2006-05-08 11:25:00,0.68448,0.68466,0.68442,0.68449,537600002.0
2006-05-08 11:30:00,0.68453,0.68467,0.68444,0.68465,889000004.0
2006-05-08 11:35:00,0.6847,0.68472,0.68447,0.68451,415799995.0
2006-05-08 11:40:00,0.68453,0.68479,0.68452,0.68473,556500002.0
2006-05-08 11:45:00,0.6847,0.68482,0.68467,0.68482,836399997.0
2006-05-08 11:50:00,0.68473,0.68473,0.68452,0.68452,987399991.0
2006-05-08 11:55:00,0.68457,0.68465,0.68454,0.68462,684399998.0
2006-05-08 12:00:00,0.68455,0.6846,0.68419,0.6843,1016600002.0
2006-05-08 12:05:00,0.68433,0.68455,0.6843,0.68432,780600007.0
2006-05-08 12:10:00,0.68432,0.68464,0.68428,0.68458,486400007.0
2006-05-08 12:15:00,0.68454,0.68463,0.68446,0.68451,646799999.0
2006-05-08 12:20:00,0.68455,0.68491,0.68455,0.68485,907799992.0
2006-05-08 12:25:00,0.68486,0.68489,0.68471,0.6848,605600003.0
2006-05-08 12:30:00,0.6848,0.68485,0.68469,0.68471,871600001.0
2006-05-08 12:35:00,0.68473,0.68476,0.68461,0.68476,734400006.0
2006-05-08 12:40:00,0.68474,0.68509,0.68474,0.68503,799700004.0
2006-05-08 12:45:00,0.68502,0.68506,0.68466,0.68473,736300006.0
2006-05-08 12:50:00,0.68479,0.68489,0.68463,0.68466,694300002.0
2006-05-08 12:55:00,0.68467,0.68476,0.68463,0.68466,802199999.0
2006-05-08 13:00:00,0.68468,0.68483,0.68462,0.68467,601600002.0
2006-05-08 13:05:00,0.68465,0.68465,0.68446,0.68454,693399999.0
2006-05-08 13:10:00,0.68444,0.68446,0.68428,0.68435,377600000.0
2006-05-08 13:15:00,0.68425,0.68429,0.68398,0.68409,776000001.0
2006-05-08 13:20:00,0.68408,0.6846,0.68407,0.68454,720599998.0
2006-05-08 13:25:00,0.68451,0.68457,0.6843,0.68457,598499992.0
2006-05-08 13:30:00,0.68456,0.68464,0.68451,0.68458,730699992.0
2006-05-08 13:35:00,0.68464,0.6847,0.68441,0.68451,594399997.0
2006-05-08 13:40:00,0.68457,0.68471,0.68448,0.68468,747899995.0
2006-05-08 13:45:00,0.68468,0.68472,0.6845,0.68465,719700002.0
2006-05-08 13:50:00,0.6846,0.68475,0.6846,0.68471,845299996.0
2006-05-08 13:55:00,0.68477,0.68488,0.68468,0.6848,943000008.0
2006-05-08 14:00:00,0.68475,0.68482,0.6844,0.68445,618100006.0
2006-05-08 14:05:00,0.68439,0.68448,0.68431,0.68448,818899997.0
2006-05-08 14:10:00,0.68451,0.68457,0.68433,0.68436,695900005.0
2006-05-08 14:15:00,0.68438,0.68442,0.68428,0.6844,678400002.0
2006-05-08 14:20:00,0.68435,0.68443,0.68422,0.68422,725399999.0
2006-05-08 14:25:00,0.68426,0.68431,0.68406,0.68421,766299998.0
2006-05-08 14:30:00,0.6842,0.68433,0.68417,0.68417,593099995.0
2006-05-08 14:35:00,0.68417,0.68426,0.68413,0.68425,585200001.0
2006-05-08 14:40:00,0.68435,0.68453,0.68426,0.68429,563900001.0
2006-05-08 14:45:00,0.68433,0.68442,0.68422,0.68422,677900001.0
2006-05-08 14:50:00,0.6842,0.68424,0.68405,0.68413,907400003.0
2006-05-08 14:55:00,0.68417,0.68421,0.68389,0.68392,727900005.0
2006-05-08 15:00:00,0.68393,0.68409,0.68392,0.68405,559600005.0
2006-05-08 15:05:00,0.68402,0.68417,0.68401,0.68403,823600001.0
2006-05-08 15:10:00,0.68405,0.68417,0.68395,0.68396,528399992.0
2006-05-08 15:15:00,0.68398,0.68408,0.68392,0.68402,678999992.0
2006-05-08 15:20:00,0.68406,0.68409,0.68388,0.68408,531999992.0
2006-05-08 15:25:00,0.68406,0.68414,0.68392,0.68393,699600004.0
2006-05-08 15:30:00,0.68395,0.68406,0.68367,0.68367,719500000.0
2006-05-08 15:35:00,0.68371,0.684,0.68367,0.68395,860200005.0
2006-05-08 15:40:00,0.68398,0.68402,0.68387,0.68393,1055600007.0
2006-05-08 15:45:00,0.68393,0.68401,0.68382,0.68391,796999999.0
2006-05-08 15:50:00,0.6839,0.68396,0.68369,0.68375,901400004.0
2006-05-08 15:55:00,0.68373,0.68379,0.68353,0.68365,544500001.0
2006-05-08 16:00:00,0.6837,0.68385,0.68364,0.68374,996399995.0
2006-05-08 16:05:00,0.68372,0.68383,0.68365,0.68371,843999987.0
2006-05-08 16:10:00,0.68369,0.68396,0.68361,0.68386,662100003.0
2006-05-08 16:15:00,0.68386,0.68392,0.68373,0.68381,879100004.0
2006-05-08 16:20:00,0.68383,0.68412,0.68383,0.68412,778500005.0
2006-05-08 16:25:00,0.68418,0.68426,0.68401,0.68412,733899999.0
2006-05-08 16:30:00,0.68413,0.68438,0.68405,0.68431,662999999.0
2006-05-08 16:35:00,0.68436,0.68437,0.6841,0.68412,741699995.0
2006-05-08 16:40:00,0.68405,0.68405,0.6839,0.68395,759400001.0
2006-05-08 16:45:00,0.68388,0.68388,0.6837,0.68377,589799999.0
2006-05-08 16:50:00,0.68386,0.68407,0.68385,0.68401,600999997.0
2006-05-08 16:55:00,0.68404,0.68424,0.68399,0.6842,964499997.0
2006-05-08 17:00:00,0.68418,0.68423,0.68397,0.68402,896100004.0
2006-05-08 17:05:00,0.684,0.6842,0.68396,0.68397,753499997.0
2006-05-08 17:10:00,0.68403,0.68419,0.68397,0.68405,475100000.0
2006-05-08 17:15:00,0.68401,0.68407,0.68393,0.68407,819100001.0
2006-05-08 17:20:00,0.68418,0.68426,0.68395,0.68398,604599995.0
2006-05-08 17:25:00,0.68401,0.6841,0.68395,0.68403,942899997.0
2006-05-08 17:30:00,0.68404,0.68425,0.68396,0.68425,638500002.0
2006-05-08 17:35:00,0.68431,0.68438,0.68427,0.68431,715899994.0
2006-05-08 17:40:00,0.68434,0.68454,0.68431,0.68454,624999998.0
2006-05-08 17:45:00,0.68453,0.68457,0.68439,0.68457,727700000.0
2006-05-08 17:50:00,0.68453,0.68457,0.68441,0.68442,955200001.0
2006-05-08 17:55:00,0.6844,0.68444,0.68431,0.68432,603399998.0
2006-05-08 18:00:00,0.68433,0.68443,0.68425,0.68436,5163299997.0
2006-05-08 18:05:00,0.68433,0.68438,0.68421,0.68421,4014500019.0
2006-05-08 18:10:00,0.68418,0.6842,0.6839,0.684,5750199994.0
2006-05-08 18:15:00,0.684,0.68417,0.6839,0.68409,4647600025.0
2006-05-08 18:20:00,0.6841,0.6842,0.68397,0.68412,5036699984.0
2006-05-08 18:25:00,0.68412,0.68422,0.68405,0.68412,4215099980.0
2006-05-08 18:30:00,0.68412,0.68424,0.68401,0.68418,3744200000.0
2006-05-08 18:35:00,0.6842,0.68425,0.68415,0.68423,1764899995.0
2006-05-08 18:40:00,0.68425,0.68427,0.68404,0.68413,2926199994.0
2006-05-08 18:45:00,0.68412,0.68418,0.68393,0.68415,1178900001.0
2006-05-08 18:50:00,0.68413,0.68427,0.68409,0.68422,2158399978.0
2006-05-08 18:55:00,0.68416,0.68434,0.68411,0.68429,3218299984.0
2006-05-08 19:00:00,0.6843,0.68434,0.68418,0.68433,2016399984.0
2006-05-08 19:05:00,0.68432,0.68464,0.68427,0.68458,3106900002.0
2006-05-08 19:10:00,0.68458,0.6847,0.68451,0.68459,1471599993.0
2006-05-08 19:15:00,0.68458,0.68463,0.68445,0.6845,1623799995.0
2006-05-08 19:20:00,0.68445,0.68463,0.68442,0.6846,1370899998.0
2006-05-08 19:25:00,0.68457,0.6846,0.68447,0.68458,2201499995.0
2006-05-08 19:30:00,0.68458,0.68461,0.68435,0.68438,2636299994.0
2006-05-08 19:35:00,0.6844,0.68454,0.68433,0.6844,2632400003.0
2006-05-08 19:40:00,0.68436,0.68441,0.68425,0.68436,2284600009.0
2006-05-08 19:45:00,0.6844,0.68441,0.68407,0.68417,1028099997.0
2006-05-08 19:50:00,0.6842,0.68422,0.68413,0.68415,968900000.0
2006-05-08 19:55:00,0.68422,0.68426,0.68412,0.68412,1425099999.0
2006-05-08 20:00:00,0.68417,0.68417,0.68393,0.68402,937500001.0
2006-05-08 20:05:00,0.68405,0.68408,0.68375,0.68393,1038100001.0
2006-05-08 20:10:00,0.68394,0.68404,0.68375,0.68378,2058699993.0
2006-05-08 20:15:00,0.68382,0.68389,0.68366,0.6837,2329799993.0
2006-05-08 20:20:00,0.68375,0.68386,0.68372,0.68384,1159799999.0
2006-05-08 20:25:00,0.68385,0.684,0.6838,0.68392,3029699993.0
2006-05-08 20:30:00,0.68394,0.68413,0.68393,0.68402,5088200006.0
2006-05-08 20:35:00,0.68405,0.68413,0.68395,0.68398,2471300011.0
2006-05-08 20:40:00,0.684,0.68404,0.68392,0.68393,2629299989.0
2006-05-08 20:45:00,0.68392,0.68393,0.68365,0.68376,2073399990.0
2006-05-08 20:50:00,0.68375,0.68392,0.68367,0.6839,3878399996.0
2006-05-08 20:55:00,0.68392,0.68395,0.68377,0.68385,5175599993.0
2006-05-08 21:00:00,0.68389,0.68396,0.68385,0.68387,4702199998.0
2006-05-08 21:05:00,0.68385,0.68399,0.68383,0.68395,1922399997.0
2006-05-08 21:10:00,0.68393,0.68394,0.68383,0.68387,1346600005.0
2006-05-08 21:15:00,0.68386,0.68395,0.68381,0.68388,1975000002.0
2006-05-08 21:20:00,0.68396,0.68402,0.68385,0.68385,2669999999.0
2006-05-08 21:25:00,0.68387,0.68395,0.68385,0.68393,804799996.0
2006-05-08 21:30:00,0.6839,0.68404,0.6839,0.68402,2077799984.0
2006-05-08 21:35:00,0.68404,0.68405,0.68395,0.68403,756699994.0
2006-05-08 21:40:00,0.68397,0.6841,0.68395,0.68405,1430499993.0
2006-05-08 21:45:00,0.68404,0.68407,0.68395,0.684,1232599999.0
2006-05-08 21:50:00,0.68397,0.68403,0.6839,0.68403,996799998.0
2006-05-08 21:55:00,0.68397,0.68404,0.6839,0.68397,1316200017.0
2006-05-08 22:00:00,0.68395,0.68397,0.68375,0.68379,1672900001.0
2006-05-08 22:05:00,0.68375,0.6838,0.6837,0.68379,812299989.0
2006-05-08 22:10:00,0.68377,0.68386,0.68375,0.68382,984399995.0
2006-05-08 22:15:00,0.6838,0.68385,0.68364,0.68364,1428399998.0
2006-05-08 22:20:00,0.68363,0.68377,0.6836,0.6837,1843200002.0
2006-05-08 22:25:00,0.6837,0.68376,0.68364,0.68365,1396999995.0
2006-05-08 22:30:00,0.68365,0.68367,0.68356,0.68365,800199998.0
2006-05-08 22:35:00,0.68365,0.68382,0.6836,0.68382,1040800002.0
2006-05-08 22:40:00,0.68379,0.6838,0.68362,0.68362,960800000.0
2006-05-08 22:45:00,0.68364,0.68371,0.68356,0.6836,777100006.0
2006-05-08 22:50:00,0.68365,0.68368,0.68357,0.68358,630099993.0
2006-05-08 22:55:00,0.68358,0.68364,0.68342,0.68342,861400004.0
2006-05-08 23:00:00,0.6833,0.68387,0.6833,0.68366,833899999.0
2006-05-08 23:05:00,0.68367,0.68409,0.68338,0.68409,992200004.0
2006-05-08 23:10:00,0.68393,0.68409,0.68366,0.68388,866499997.0
2006-05-08 23:15:00,0.68398,0.68409,0.68372,0.68383,720499997.0
2006-05-08 23:20:00,0.6838,0.68423,0.68368,0.68368,824300003.0
2006-05-08 23:25:00,0.68372,0.68409,0.68369,0.68388,857199997.0
2006-05-08 23:30:00,0.68398,0.68402,0.68353,0.68357,581899996.0
2006-05-08 23:35:00,0.68361,0.68365,0.68343,0.68354,602400009.0
2006-05-08 23:40:00,0.68356,0.68359,0.68344,0.68347,606100001.0
2006-05-08 23:45:00,0.68348,0.68359,0.68348,0.68351,274700005.0
2006-05-08 23:50:00,0.68352,0.68367,0.6835,0.6835,454100001.0
2006-05-08 23:55:00,0.68357,0.68363,0.68327,0.68362,680500001.0
2006-05-09 00:00:00,0.6836,0.68377,0.68356,0.68371,517200001.0
2006-05-09 00:05:00,0.68369,0.68372,0.68354,0.68362,851100006.0
2006-05-09 00:10:00,0.68366,0.6837,0.6835,0.6835,534200002.0
2006-05-09 00:15:00,0.68353,0.68354,0.68343,0.68343,518899999.0
2006-05-09 00:20:00,0.68342,0.68348,0.68337,0.68342,682499993.0
2006-05-09 00:25:00,0.68351,0.68359,0.68345,0.68348,507299996.0
2006-05-09 00:30:00,0.68356,0.68362,0.68348,0.68355,582300002.0
2006-05-09 00:35:00,0.6835,0.68363,0.6835,0.68361,779500003.0
2006-05-09 00:40:00,0.68363,0.68363,0.68345,0.6835,632500001.0
2006-05-09 00:45:00,0.68346,0.68362,0.6834,0.68355,611100004.0
2006-05-09 00:50:00,0.68358,0.68367,0.6835,0.68359,578599995.0
2006-05-09 00:55:00,0.68358,0.68362,0.68344,0.68349,484400003.0
2006-05-09 01:00:00,0.68349,0.68354,0.68344,0.68354,595100005.0
2006-05-09 01:05:00,0.68353,0.68361,0.68348,0.68361,627500000.0
2006-05-09 01:10:00,0.68364,0.68364,0.68349,0.68353,685099994.0
2006-05-09 01:15:00,0.68351,0.68359,0.68345,0.68359,427300005.0
2006-05-09 01:20:00,0.6836,0.68365,0.68355,0.68365,289600002.0
2006-05-09 01:25:00,0.68366,0.68366,0.6835,0.68363,377300001.0
2006-05-09 01:30:00,0.68357,0.6837,0.68357,0.68357,636399999.0
2006-05-09 01:35:00,0.68358,0.68362,0.68352,0.68362,771200004.0
2006-05-09 01:40:00,0.68358,0.68369,0.6835,0.68352,890199995.0
2006-05-09 01:45:00,0.68357,0.68359,0.6834,0.6834,703100001.0
2006-05-09 01:50:00,0.68342,0.68356,0.68336,0.68343,592200000.0
2006-05-09 01:55:00,0.68344,0.68348,0.68334,0.68338,551400003.0
2006-05-09 02:00:00,0.68336,0.68353,0.68333,0.68345,927499991.0
2006-05-09 02:05:00,0.68344,0.68349,0.68334,0.68339,671300001.0
2006-05-09 02:10:00,0.68339,0.68343,0.68315,0.6832,546799998.0
2006-05-09 02:15:00,0.68316,0.6832,0.68285,0.68295,703100004.0
2006-05-09 02:20:00,0.68292,0.68303,0.68283,0.68288,659499994.0
2006-05-09 02:25:00,0.68282,0.68305,0.6828,0.68304,709799999.0
2006-05-09 02:30:00,0.68304,0.68327,0.6829,0.68327,664800001.0
2006-05-09 02:35:00,0.68334,0.68352,0.68313,0.68313,595200005.0
2006-05-09 02:40:00,0.68317,0.68329,0.68305,0.68312,857299998.0
2006-05-09 02:45:00,0.6831,0.6833,0.68304,0.68329,604900001.0
2006-05-09 02:50:00,0.68327,0.6834,0.68325,0.68336,696999995.0
2006-05-09 02:55:00,0.68339,0.68353,0.68331,0.68352,690499995.0
2006-05-09 03:00:00,0.68357,0.68361,0.6834,0.6834,530999999.0
2006-05-09 03:05:00,0.68344,0.68352,0.6834,0.68348,534500002.0
2006-05-09 03:10:00,0.68352,0.6836,0.68338,0.6835,509300001.0
2006-05-09 03:15:00,0.68354,0.68356,0.68344,0.6835,557500006.0
2006-05-09 03:20:00,0.6835,0.68361,0.68338,0.6836,435699996.0
2006-05-09 03:25:00,0.68362,0.68368,0.68354,0.68356,721999994.0
2006-05-09 03:30:00,0.68356,0.68368,0.68344,0.68353,435000001.0
2006-05-09 03:35:00,0.68356,0.68378,0.68356,0.68378,502500006.0
2006-05-09 03:40:00,0.68376,0.68376,0.68362,0.68367,603100003.0
2006-05-09 03:45:00,0.68367,0.68377,0.68364,0.68373,462000004.0
2006-05-09 03:50:00,0.68369,0.68391,0.6836,0.6836,495800000.0
2006-05-09 03:55:00,0.68358,0.6836,0.68327,0.68327,477499998.0
2006-05-09 04:00:00,0.68331,0.68334,0.6832,0.6832,653400005.0
2006-05-09 04:05:00,0.68326,0.68336,0.68317,0.68328,399699996.0
2006-05-09 04:10:00,0.68332,0.68332,0.68319,0.68328,763600001.0
2006-05-09 04:15:00,0.68326,0.68341,0.68319,0.68323,806399997.0
2006-05-09 04:20:00,0.68322,0.68343,0.68317,0.68343,720400005.0
2006-05-09 04:25:00,0.6834,0.68355,0.68335,0.68344,708300003.0
2006-05-09 04:30:00,0.68334,0.68357,0.68327,0.68349,626299995.0
2006-05-09 04:35:00,0.68354,0.68363,0.68348,0.68355,642099998.0
2006-05-09 04:40:00,0.68364,0.68372,0.6835,0.68364,727800003.0
2006-05-09 04:45:00,0.6836,0.68374,0.68354,0.68372,761400001.0
2006-05-09 04:50:00,0.68371,0.68376,0.68355,0.68356,696200000.0
2006-05-09 04:55:00,0.68353,0.68363,0.68345,0.6835,522599996.0
2006-05-09 05:00:00,0.6835,0.68364,0.6835,0.68356,622399998.0
2006-05-09 05:05:00,0.68364,0.68373,0.68358,0.68373,636000003.0
2006-05-09 05:10:00,0.68369,0.68377,0.68366,0.68373,496500008.0
2006-05-09 05:15:00,0.68368,0.68378,0.68356,0.68378,550399997.0
2006-05-09 05:20:00,0.68378,0.68378,0.68359,0.6836,446500001.0
2006-05-09 05:25:00,0.68366,0.68369,0.68359,0.68363,541399996.0
2006-05-09 05:30:00,0.68363,0.68399,0.6836,0.68364,822800003.0
2006-05-09 05:35:00,0.68363,0.68393,0.68353,0.68362,960300003.0
2006-05-09 05:40:00,0.68375,0.68387,0.68348,0.68355,745299997.0
2006-05-09 05:45:00,0.68354,0.68361,0.6835,0.6835,830800000.0
2006-05-09 05:50:00,0.68355,0.68361,0.68346,0.68358,637900007.0
2006-05-09 05:55:00,0.68358,0.6837,0.68353,0.68365,443500001.0
2006-05-09 06:00:00,0.68373,0.68393,0.68368,0.68381,467800001.0
2006-05-09 06:05:00,0.68378,0.68391,0.68374,0.68388,668300002.0
2006-05-09 06:10:00,0.68384,0.6839,0.68363,0.68375,417000005.0
2006-05-09 06:15:00,0.6837,0.68373,0.68357,0.68368,782699992.0
2006-05-09 06:20:00,0.68361,0.68367,0.68347,0.68357,570499997.0
2006-05-09 06:25:00,0.68355,0.6837,0.68355,0.68365,528799999.0
2006-05-09 06:30:00,0.68363,0.68374,0.6836,0.68371,624500001.0
2006-05-09 06:35:00,0.68364,0.68367,0.68346,0.68346,362600006.0
2006-05-09 06:40:00,0.68349,0.68364,0.68349,0.6835,637499992.0
2006-05-09 06:45:00,0.6836,0.68362,0.68343,0.68349,817100005.0
2006-05-09 06:50:00,0.68346,0.68363,0.68332,0.6836,620099999.0
2006-05-09 06:55:00,0.6836,0.68367,0.68347,0.68357,545400000.0
2006-05-09 07:00:00,0.68354,0.68359,0.68348,0.68355,525400002.0
2006-05-09 07:05:00,0.68351,0.6836,0.68349,0.68355,391199998.0
2006-05-09 07:10:00,0.68357,0.68372,0.68356,0.68362,600000001.0
2006-05-09 07:15:00,0.68365,0.68365,0.68347,0.68351,795699995.0
2006-05-09 07:20:00,0.68355,0.68367,0.68355,0.68357,433099997.0
2006-05-09 07:25:00,0.68355,0.6837,0.68355,0.68362,493800003.0
2006-05-09 07:30:00,0.68358,0.68368,0.68354,0.68365,743499993.0
2006-05-09 07:35:00,0.68363,0.68372,0.68352,0.68358,727800003.0
2006-05-09 07:40:00,0.68361,0.68364,0.68354,0.6836,484699997.0
2006-05-09 07:45:00,0.6836,0.68376,0.68359,0.68361,539199996.0
2006-05-09 07:50:00,0.68363,0.68363,0.68346,0.68357,507499989.0
2006-05-09 07:55:00,0.68362,0.68383,0.68361,0.6838,753299994.0
2006-05-09 08:00:00,0.68375,0.68389,0.68374,0.68387,931299996.0
2006-05-09 08:05:00,0.68388,0.68392,0.68353,0.68353,686600007.0
2006-05-09 08:10:00,0.68352,0.68374,0.68352,0.6836,724099996.0
2006-05-09 08:15:00,0.68359,0.68363,0.68338,0.68342,872699997.0
2006-05-09 08:20:00,0.68331,0.68334,0.68314,0.68325,711200005.0
2006-05-09 08:25:00,0.68324,0.6834,0.68324,0.68334,422299994.0
2006-05-09 08:30:00,0.68339,0.68361,0.6833,0.68335,814999997.0
2006-05-09 08:35:00,0.68336,0.68347,0.68334,0.68345,595599996.0
2006-05-09 08:40:00,0.68335,0.68356,0.68329,0.68353,761699995.0
2006-05-09 08:45:00,0.68348,0.68362,0.68334,0.68337,1184900004.0
2006-05-09 08:50:00,0.68336,0.68337,0.68288,0.683,839300004.0
2006-05-09 08:55:00,0.68307,0.68335,0.683,0.68329,802299991.0
2006-05-09 09:00:00,0.68327,0.6838,0.68323,0.68378,662800004.0
2006-05-09 09:05:00,0.68382,0.68382,0.68352,0.68359,474900005.0
2006-05-09 09:10:00,0.68363,0.68372,0.68354,0.68364,780999993.0
2006-05-09 09:15:00,0.68361,0.68365,0.68352,0.6836,455899999.0
2006-05-09 09:20:00,0.68362,0.68414,0.68362,0.68405,900500002.0
2006-05-09 09:25:00,0.68411,0.68416,0.68398,0.684,745199995.0
2006-05-09 09:30:00,0.68402,0.68411,0.68396,0.68401,608200000.0
2006-05-09 09:35:00,0.68403,0.68404,0.68388,0.68397,792700003.0
2006-05-09 09:40:00,0.68398,0.68405,0.68392,0.68403,707899999.0
2006-05-09 09:45:00,0.68407,0.68409,0.68395,0.68406,474099999.0
2006-05-09 09:50:00,0.68408,0.68408,0.68387,0.68398,589500005.0
2006-05-09 09:55:00,0.68394,0.68418,0.68393,0.684,775599991.0
2006-05-09 10:00:00,0.68395,0.68404,0.68383,0.68397,1050899996.0
2006-05-09 10:05:00,0.68394,0.68411,0.68394,0.68411,624299998.0
2006-05-09 10:10:00,0.68415,0.6842,0.68411,0.68415,503999996.0
2006-05-09 10:15:00,0.68422,0.68448,0.68416,0.68419,900300006.0
2006-05-09 10:20:00,0.6842,0.68427,0.68404,0.68416,728699998.0
2006-05-09 10:25:00,0.68412,0.68424,0.68406,0.68412,896300009.0
2006-05-09 10:30:00,0.6841,0.68413,0.68392,0.68395,719999999.0
2006-05-09 10:35:00,0.68392,0.68405,0.6838,0.68403,675000005.0
2006-05-09 10:40:00,0.6841,0.6844,0.6841,0.6844,636700002.0
2006-05-09 10:45:00,0.68439,0.68448,0.68427,0.68435,839800006.0
2006-05-09 10:50:00,0.68431,0.68447,0.68424,0.68428,1019599994.0
2006-05-09 10:55:00,0.68424,0.68435,0.68418,0.68424,676800008.0
2006-05-09 11:00:00,0.68428,0.68436,0.68413,0.68436,786999996.0
2006-05-09 11:05:00,0.68435,0.68439,0.68424,0.6843,692700002.0
2006-05-09 11:10:00,0.68428,0.68428,0.68395,0.68397,629100005.0
2006-05-09 11:15:00,0.68404,0.68428,0.684,0.68428,967400014.0
2006-05-09 11:20:00,0.68423,0.6843,0.68414,0.6842,598500005.0
2006-05-09 11:25:00,0.68415,0.68432,0.68412,0.68427,792399996.0
2006-05-09 11:30:00,0.68431,0.68438,0.68419,0.68424,609499995.0
2006-05-09 11:35:00,0.68428,0.68435,0.68393,0.68403,590999998.0
2006-05-09 11:40:00,0.68405,0.68414,0.684,0.68407,357100001.0
2006-05-09 11:45:00,0.68399,0.68413,0.68392,0.68413,663899999.0
2006-05-09 11:50:00,0.68405,0.68414,0.68393,0.68395,507100002.0
2006-05-09 11:55:00,0.68399,0.68404,0.68361,0.68367,920300004.0
2006-05-09 12:00:00,0.68359,0.68365,0.68344,0.68348,1060899998.0
2006-05-09 12:05:00,0.68351,0.68356,0.6834,0.68342,919000000.0
2006-05-09 12:10:00,0.68344,0.68347,0.68331,0.68337,591200000.0
2006-05-09 12:15:00,0.68338,0.68338,0.68316,0.68321,664900004.0
2006-05-09 12:20:00,0.68322,0.68346,0.68322,0.68342,728999998.0
2006-05-09 12:25:00,0.6834,0.68357,0.68338,0.68356,668599996.0
2006-05-09 12:30:00,0.68353,0.68363,0.68348,0.68359,646299999.0
2006-05-09 12:35:00,0.68356,0.68368,0.68354,0.68364,625699996.0
2006-05-09 12:40:00,0.68363,0.68382,0.68358,0.68378,796800000.0
2006-05-09 12:45:00,0.68377,0.68377,0.68362,0.68366,567500004.0
2006-05-09 12:50:00,0.68369,0.6839,0.68366,0.6838,1146999995.0
2006-05-09 12:55:00,0.68382,0.68382,0.68363,0.68364,529800006.0
2006-05-09 13:00:00,0.68366,0.68372,0.68354,0.6836,703300002.0
2006-05-09 13:05:00,0.68352,0.68352,0.68315,0.68324,712299999.0
2006-05-09 13:10:00,0.68319,0.68342,0.68319,0.6834,472299997.0
2006-05-09 13:15:00,0.68336,0.68363,0.68336,0.68348,741900003.0
2006-05-09 13:20:00,0.68344,0.68364,0.68333,0.68345,637899997.0
2006-05-09 13:25:00,0.68342,0.68344,0.68327,0.68333,774500008.0
2006-05-09 13:30:00,0.68335,0.68356,0.68332,0.68355,443699996.0
2006-05-09 13:35:00,0.68356,0.68365,0.68342,0.68342,582900001.0
2006-05-09 13:40:00,0.68345,0.68345,0.68312,0.68326,595899992.0
2006-05-09 13:45:00,0.68328,0.6835,0.68328,0.68345,621699996.0
2006-05-09 13:50:00,0.68345,0.68355,0.68335,0.68343,726900007.0
2006-05-09 13:55:00,0.68341,0.68355,0.68341,0.68344,535199995.0
2006-05-09 14:00:00,0.68342,0.68353,0.68329,0.68331,792999994.0
2006-05-09 14:05:00,0.68323,0.68331,0.68319,0.68331,555300007.0
2006-05-09 14:10:00,0.68331,0.68335,0.68322,0.68328,745500000.0
2006-05-09 14:15:00,0.68331,0.68345,0.68323,0.6833,716600000.0
2006-05-09 14:20:00,0.68329,0.68329,0.68296,0.68306,913699997.0
2006-05-09 14:25:00,0.68311,0.68324,0.68297,0.6832,709200002.0
2006-05-09 14:30:00,0.68311,0.68321,0.68304,0.68316,732800001.0
2006-05-09 14:35:00,0.68316,0.6834,0.68316,0.68333,786999993.0
2006-05-09 14:40:00,0.68332,0.68347,0.68329,0.68336,558900006.0
2006-05-09 14:45:00,0.68336,0.68345,0.68325,0.6833,1042700004.0
2006-05-09 14:50:00,0.68328,0.68329,0.6831,0.6831,673100000.0
2006-05-09 14:55:00,0.68312,0.68327,0.68311,0.6832,682699996.0
2006-05-09 15:00:00,0.68313,0.68325,0.68273,0.68295,891299998.0
2006-05-09 15:05:00,0.6829,0.68307,0.68276,0.68285,718999996.0
2006-05-09 15:10:00,0.68292,0.683,0.68279,0.68284,759900006.0
2006-05-09 15:15:00,0.68283,0.68305,0.68281,0.68293,700300010.0
2006-05-09 15:20:00,0.68297,0.68323,0.68287,0.6832,710399994.0
2006-05-09 15:25:00,0.68323,0.68335,0.68319,0.68321,636500008.0
2006-05-09 15:30:00,0.68323,0.68337,0.68321,0.68331,659300000.0
2006-05-09 15:35:00,0.68339,0.68341,0.68327,0.68333,704700002.0
2006-05-09 15:40:00,0.68342,0.68346,0.68317,0.68326,742999997.0
2006-05-09 15:45:00,0.68322,0.68336,0.68316,0.68334,804500002.0
2006-05-09 15:50:00,0.68337,0.68347,0.68318,0.68327,885099993.0
2006-05-09 15:55:00,0.68323,0.68345,0.68305,0.68345,684600002.0
2006-05-09 16:00:00,0.68341,0.68382,0.68339,0.68376,535400002.0
2006-05-09 16:05:00,0.68366,0.68377,0.68327,0.68337,662299998.0
2006-05-09 16:10:00,0.68331,0.68366,0.68328,0.68362,807299991.0
2006-05-09 16:15:00,0.68369,0.68392,0.68369,0.68391,577500009.0
2006-05-09 16:20:00,0.68385,0.68385,0.68361,0.68361,721399997.0
2006-05-09 16:25:00,0.68361,0.68378,0.68361,0.68371,733899995.0
2006-05-09 16:30:00,0.68365,0.68385,0.68365,0.68372,786700007.0
2006-05-09 16:35:00,0.68373,0.68391,0.68361,0.6838,723399996.0
2006-05-09 16:40:00,0.68372,0.6839,0.68365,0.68371,901100001.0
2006-05-09 16:45:00,0.68369,0.68383,0.68364,0.68364,975000001.0
2006-05-09 16:50:00,0.68366,0.68398,0.68366,0.68386,550599998.0
2006-05-09 16:55:00,0.68389,0.68403,0.68385,0.68394,966500002.0
2006-05-09 17:00:00,0.68396,0.6843,0.68396,0.68419,591000004.0
2006-05-09 17:05:00,0.68417,0.68448,0.68417,0.68435,754399992.0
2006-05-09 17:10:00,0.68441,0.6845,0.68421,0.68432,580300000.0
2006-05-09 17:15:00,0.68434,0.68436,0.6842,0.68421,817000005.0
2006-05-09 17:20:00,0.68427,0.68434,0.68407,0.68424,739599997.0
2006-05-09 17:25:00,0.68421,0.6844,0.68418,0.68426,1018499993.0
2006-05-09 17:30:00,0.68434,0.68473,0.6843,0.68462,656199997.0
2006-05-09 17:35:00,0.68466,0.68466,0.68441,0.68441,595800004.0
2006-05-09 17:40:00,0.68435,0.68442,0.6842,0.68423,645200000.0
2006-05-09 17:45:00,0.68415,0.68428,0.684,0.68405,708599999.0
2006-05-09 17:50:00,0.68398,0.6841,0.68387,0.6841,624000001.0
2006-05-09 17:55:00,0.68408,0.68414,0.68399,0.684,595499997.0
2006-05-09 18:00:00,0.68402,0.68416,0.68386,0.68398,5228100003.0
2006-05-09 18:05:00,0.68393,0.68405,0.68388,0.68396,6907599987.0
2006-05-09 18:10:00,0.68395,0.68404,0.68386,0.68387,5495899980.0
2006-05-09 18:15:00,0.68387,0.68393,0.68376,0.68388,5298199998.0
2006-05-09 18:20:00,0.68393,0.68407,0.68385,0.68389,4788499995.0
2006-05-09 18:25:00,0.68388,0.68409,0.68388,0.68404,3778599980.0
2006-05-09 18:30:00,0.68409,0.6843,0.68407,0.68417,3972499995.0
2006-05-09 18:35:00,0.68416,0.68427,0.68406,0.68423,1913999994.0
2006-05-09 18:40:00,0.68425,0.68427,0.68381,0.68388,2708500006.0
2006-05-09 18:45:00,0.68386,0.6839,0.68365,0.68375,1256199997.0
2006-05-09 18:50:00,0.68372,0.68378,0.68359,0.6837,2265800005.0
2006-05-09 18:55:00,0.6837,0.6841,0.6837,0.684,3316899984.0
2006-05-09 19:00:00,0.684,0.68408,0.68372,0.68372,1803600009.0
2006-05-09 19:05:00,0.68367,0.68399,0.68367,0.68393,2821500001.0
2006-05-09 19:10:00,0.68393,0.68395,0.6838,0.68386,1436999996.0
2006-05-09 19:15:00,0.68388,0.68397,0.68378,0.68391,1884599994.0
2006-05-09 19:20:00,0.68386,0.68416,0.68384,0.68409,1624799998.0
2006-05-09 19:25:00,0.68406,0.68416,0.68397,0.6841,2210999987.0
2006-05-09 19:30:00,0.68408,0.68417,0.68404,0.68405,2606099995.0
2006-05-09 19:35:00,0.68405,0.68412,0.6839,0.684,2601900001.0
2006-05-09 19:40:00,0.68395,0.68399,0.68378,0.68378,2070499998.0
2006-05-09 19:45:00,0.68382,0.68392,0.68375,0.6838,1141899991.0
2006-05-09 19:50:00,0.6838,0.68382,0.6837,0.68375,1266599996.0
2006-05-09 19:55:00,0.68377,0.68377,0.68353,0.68358,1595399991.0
2006-05-09 20:00:00,0.68362,0.68367,0.68357,0.6836,960400000.0
2006-05-09 20:05:00,0.68359,0.68362,0.68346,0.68354,1420199992.0
2006-05-09 20:10:00,0.68353,0.68366,0.6833,0.68335,2239399988.0
2006-05-09 20:15:00,0.68338,0.68338,0.68315,0.6833,1973800000.0
2006-05-09 20:20:00,0.68333,0.68346,0.6833,0.68334,1594500006.0
2006-05-09 20:25:00,0.68338,0.6835,0.68334,0.68334,2951799994.0
2006-05-09 20:30:00,0.68333,0.68345,0.68329,0.68338,5549800009.0
2006-05-09 20:35:00,0.6834,0.68348,0.68332,0.68337,2688499998.0
2006-05-09 20:40:00,0.68335,0.68341,0.68321,0.68322,2513399996.0
2006-05-09 20:45:00,0.68322,0.68331,0.68318,0.68325,2455200009.0
2006-05-09 20:50:00,0.68324,0.68335,0.68312,0.68335,3959700004.0
2006-05-09 20:55:00,0.68337,0.68341,0.68321,0.68325,4505099992.0
2006-05-09 21:00:00,0.68331,0.68345,0.68329,0.68342,4725999995.0
2006-05-09 21:05:00,0.6834,0.68348,0.68329,0.68336,1898600004.0
2006-05-09 21:10:00,0.68335,0.68337,0.68323,0.68327,1470700000.0
2006-05-09 21:15:00,0.68327,0.68336,0.68317,0.68317,1531700003.0
2006-05-09 21:20:00,0.68318,0.68325,0.68316,0.6832,2462900013.0
2006-05-09 21:25:00,0.6832,0.68328,0.68316,0.68327,823399996.0
2006-05-09 21:30:00,0.68325,0.68346,0.68325,0.68342,2236799996.0
2006-05-09 21:35:00,0.68344,0.68344,0.6833,0.68342,1121999988.0
2006-05-09 21:40:00,0.68337,0.68343,0.68328,0.6834,1332800011.0
2006-05-09 21:45:00,0.6834,0.68342,0.68331,0.6834,1054199998.0
2006-05-09 21:50:00,0.68338,0.68342,0.68335,0.68338,835200000.0
2006-05-09 21:55:00,0.68338,0.68351,0.68335,0.68347,898500004.0
2006-05-09 22:00:00,0.68347,0.68354,0.6833,0.68339,1797799993.0
2006-05-09 22:05:00,0.68335,0.68348,0.68335,0.68343,951099999.0
2006-05-09 22:10:00,0.68344,0.68353,0.68337,0.68342,820699993.0
2006-05-09 22:15:00,0.68341,0.68348,0.68339,0.68342,1641699990.0
2006-05-09 22:20:00,0.68343,0.68358,0.6834,0.68348,1967499997.0
2006-05-09 22:25:00,0.68345,0.68355,0.68337,0.6834,1047600001.0
2006-05-09 22:30:00,0.68344,0.68353,0.6834,0.6834,1102200001.0
2006-05-09 22:35:00,0.68341,0.68348,0.68339,0.68342,1040800003.0
2006-05-09 22:40:00,0.68341,0.68347,0.68332,0.68342,1071300005.0
2006-05-09 22:45:00,0.68345,0.68353,0.68328,0.68338,760699991.0
2006-05-09 22:50:00,0.68343,0.68345,0.68333,0.68335,812699993.0
2006-05-09 22:55:00,0.68333,0.68333,0.68312,0.68312,843300004.0
2006-05-09 23:00:00,0.683,0.68357,0.683,0.68351,865699997.0
2006-05-09 23:05:00,0.68345,0.68361,0.68327,0.68353,779300000.0
2006-05-09 23:10:00,0.68358,0.68364,0.68331,0.68338,799199997.0
2006-05-09 23:15:00,0.6835,0.68363,0.68321,0.68344,1001299999.0
2006-05-09 23:20:00,0.6835,0.68359,0.68314,0.68324,868299997.0
2006-05-09 23:25:00,0.68336,0.68343,0.6832,0.6832,500799999.0
2006-05-09 23:30:00,0.68322,0.68335,0.68313,0.68323,636600000.0
2006-05-09 23:35:00,0.6832,0.6832,0.68304,0.68313,728499992.0
2006-05-09 23:40:00,0.68313,0.68324,0.68305,0.68317,494299996.0
2006-05-09 23:45:00,0.68314,0.68337,0.6829,0.68332,671599999.0
2006-05-09 23:50:00,0.68332,0.68341,0.68327,0.68329,452199990.0
2006-05-09 23:55:00,0.68337,0.6835,0.68316,0.68339,550300010.0
2006-05-10 00:00:00,0.68337,0.68342,0.6833,0.68336,627500006.0
2006-05-10 00:05:00,0.68338,0.68341,0.68323,0.6834,738799990.0
2006-05-10 00:10:00,0.68342,0.68342,0.68324,0.68324,368100000.0
2006-05-10 00:15:00,0.6833,0.68333,0.68323,0.68323,280499997.0
2006-05-10 00:20:00,0.68327,0.68334,0.6832,0.68322,533100005.0
2006-05-10 00:25:00,0.68323,0.68346,0.68323,0.68342,481399997.0
2006-05-10 00:30:00,0.68352,0.68353,0.68334,0.68337,698800003.0
2006-05-10 00:35:00,0.6833,0.68352,0.6833,0.6835,517500007.0
2006-05-10 00:40:00,0.68352,0.68353,0.68345,0.68348,367299995.0
2006-05-10 00:45:00,0.68348,0.68356,0.68343,0.68344,557599999.0
2006-05-10 00:50:00,0.6835,0.68357,0.6834,0.68349,383000003.0
2006-05-10 00:55:00,0.68355,0.68367,0.68333,0.68343,742300001.0
2006-05-10 01:00:00,0.68339,0.68348,0.6833,0.68348,708399996.0
2006-05-10 01:05:00,0.68346,0.68359,0.68341,0.68353,543199996.0
2006-05-10 01:10:00,0.68355,0.68359,0.68324,0.68344,560799996.0
2006-05-10 01:15:00,0.6834,0.68354,0.6834,0.68345,580300000.0
2006-05-10 01:20:00,0.68345,0.68347,0.68336,0.68343,490699999.0
2006-05-10 01:25:00,0.68343,0.68357,0.68343,0.6835,413300002.0
2006-05-10 01:30:00,0.68341,0.68351,0.68341,0.68347,645499994.0
2006-05-10 01:35:00,0.68348,0.68349,0.68332,0.68337,800300004.0
2006-05-10 01:40:00,0.68337,0.68356,0.68337,0.68352,958300003.0
2006-05-10 01:45:00,0.68357,0.6836,0.68345,0.68345,598099999.0
2006-05-10 01:50:00,0.68345,0.68352,0.68338,0.68347,421299999.0
2006-05-10 01:55:00,0.68348,0.6836,0.68343,0.6836,713599993.0
2006-05-10 02:00:00,0.68356,0.68363,0.68334,0.68339,663099998.0
2006-05-10 02:05:00,0.68332,0.68362,0.68316,0.68358,684800002.0
2006-05-10 02:10:00,0.6836,0.68365,0.68348,0.68353,567700004.0
2006-05-10 02:15:00,0.68358,0.6837,0.68353,0.68365,653899996.0
2006-05-10 02:20:00,0.68362,0.68367,0.68355,0.68359,480100007.0
2006-05-10 02:25:00,0.6836,0.6837,0.68352,0.6837,493200006.0
2006-05-10 02:30:00,0.68369,0.68376,0.68357,0.68365,463300001.0
2006-05-10 02:35:00,0.68358,0.68364,0.68351,0.68351,604099992.0
2006-05-10 02:40:00,0.68357,0.68364,0.6834,0.68351,451499997.0
2006-05-10 02:45:00,0.68345,0.68356,0.68344,0.68355,680699997.0
2006-05-10 02:50:00,0.68352,0.68382,0.68349,0.68378,885800000.0
2006-05-10 02:55:00,0.68379,0.68384,0.68355,0.68358,804599995.0
2006-05-10 03:00:00,0.68362,0.68365,0.68355,0.6836,595200001.0
2006-05-10 03:05:00,0.68361,0.68375,0.68355,0.6837,743500007.0
2006-05-10 03:10:00,0.68373,0.68373,0.6836,0.68368,775500000.0
2006-05-10 03:15:00,0.6837,0.68383,0.68366,0.68373,653899997.0
2006-05-10 03:20:00,0.6837,0.6837,0.68355,0.68357,569099993.0
2006-05-10 03:25:00,0.68357,0.68376,0.68354,0.68367,333099999.0
2006-05-10 03:30:00,0.68371,0.68376,0.68358,0.6836,804299997.0
2006-05-10 03:35:00,0.68357,0.68366,0.68353,0.68363,560500005.0
2006-05-10 03:40:00,0.68361,0.68365,0.68355,0.68365,330800006.0
2006-05-10 03:45:00,0.68366,0.68381,0.68366,0.68373,851500009.0
2006-05-10 03:50:00,0.6837,0.68378,0.68362,0.68372,413299999.0
2006-05-10 03:55:00,0.68371,0.68373,0.68358,0.68373,639999997.0
2006-05-10 04:00:00,0.68371,0.68376,0.68365,0.68368,607699999.0
2006-05-10 04:05:00,0.68368,0.68369,0.68362,0.68369,445300006.0
2006-05-10 04:10:00,0.6837,0.68374,0.68361,0.68362,427599994.0
2006-05-10 04:15:00,0.68368,0.68375,0.68365,0.68372,395200002.0
2006-05-10 04:20:00,0.68372,0.6838,0.6837,0.68375,427599995.0
2006-05-10 04:25:00,0.68373,0.68373,0.68358,0.6836,237799999.0
2006-05-10 04:30:00,0.68359,0.68368,0.68349,0.68368,541799994.0
2006-05-10 04:35:00,0.68368,0.68368,0.68357,0.6836,423000001.0
2006-05-10 04:40:00,0.68367,0.6837,0.68355,0.68359,548199992.0
2006-05-10 04:45:00,0.68351,0.68365,0.68351,0.68365,582900002.0
2006-05-10 04:50:00,0.68363,0.68375,0.68358,0.6837,429499997.0
2006-05-10 04:55:00,0.68367,0.68373,0.68361,0.68367,600199991.0
2006-05-10 05:00:00,0.68366,0.68376,0.68364,0.68368,558100002.0
2006-05-10 05:05:00,0.68372,0.68373,0.68363,0.68373,345099998.0
2006-05-10 05:10:00,0.6837,0.68381,0.68367,0.68372,436600001.0
2006-05-10 05:15:00,0.68376,0.6838,0.6837,0.68375,889800006.0
2006-05-10 05:20:00,0.68373,0.68378,0.6837,0.6837,304400000.0
2006-05-10 05:25:00,0.68374,0.68387,0.68372,0.6838,495999995.0
2006-05-10 05:30:00,0.6838,0.68389,0.6837,0.68374,717699999.0
2006-05-10 05:35:00,0.68378,0.68381,0.68372,0.68375,456799990.0
2006-05-10 05:40:00,0.68383,0.68386,0.68374,0.68383,589699998.0
2006-05-10 05:45:00,0.68383,0.68393,0.68378,0.68381,681399996.0
2006-05-10 05:50:00,0.68386,0.68391,0.68378,0.68386,820999993.0
2006-05-10 05:55:00,0.6838,0.68386,0.68351,0.68359,610700003.0
2006-05-10 06:00:00,0.68359,0.68368,0.68347,0.68356,522999992.0
2006-05-10 06:05:00,0.68355,0.6836,0.68345,0.68359,561600004.0
2006-05-10 06:10:00,0.68356,0.68374,0.68353,0.6837,657199997.0
2006-05-10 06:15:00,0.68367,0.68373,0.68365,0.68372,490600000.0
2006-05-10 06:20:00,0.68369,0.68374,0.68351,0.68357,727700003.0
2006-05-10 06:25:00,0.68361,0.68375,0.68349,0.68371,651899998.0
2006-05-10 06:30:00,0.68368,0.68382,0.68365,0.6838,785900004.0
2006-05-10 06:35:00,0.6838,0.68389,0.68371,0.68371,527999998.0
2006-05-10 06:40:00,0.68374,0.68374,0.68365,0.68365,364199992.0
2006-05-10 06:45:00,0.6837,0.68373,0.68358,0.68372,576000002.0
2006-05-10 06:50:00,0.68369,0.68373,0.68365,0.6837,392499997.0
2006-05-10 06:55:00,0.68375,0.68378,0.68368,0.68368,486300003.0
2006-05-10 07:00:00,0.6836,0.68378,0.68358,0.68378,333499999.0
2006-05-10 07:05:00,0.68373,0.68378,0.68367,0.6837,575699994.0
2006-05-10 07:10:00,0.68372,0.68388,0.68372,0.68382,376699997.0
2006-05-10 07:15:00,0.68385,0.68388,0.6838,0.68383,569199998.0
2006-05-10 07:20:00,0.68385,0.6839,0.6838,0.68388,428000007.0
2006-05-10 07:25:00,0.68386,0.68387,0.68372,0.68372,236600001.0
2006-05-10 07:30:00,0.68368,0.68397,0.68363,0.68392,709900002.0
2006-05-10 07:35:00,0.6839,0.68394,0.68382,0.68387,762599993.0
2006-05-10 07:40:00,0.68385,0.68392,0.6838,0.6839,604400001.0
2006-05-10 07:45:00,0.68383,0.68398,0.68377,0.68395,516599994.0
2006-05-10 07:50:00,0.68399,0.68402,0.68387,0.68387,574000006.0
2006-05-10 07:55:00,0.6839,0.684,0.68379,0.68395,514400004.0
2006-05-10 08:00:00,0.68391,0.68415,0.68386,0.68405,773899997.0
2006-05-10 08:05:00,0.68403,0.68407,0.68384,0.68386,681300002.0
2006-05-10 08:10:00,0.68383,0.68416,0.68382,0.6841,798800000.0
2006-05-10 08:15:00,0.68415,0.68418,0.68383,0.68397,555100001.0
2006-05-10 08:20:00,0.68395,0.68407,0.6839,0.68401,922199992.0
2006-05-10 08:25:00,0.68397,0.68413,0.68397,0.68413,486200005.0
2006-05-10 08:30:00,0.68415,0.68417,0.68394,0.684,756700008.0
2006-05-10 08:35:00,0.684,0.68408,0.68378,0.68378,375300001.0
2006-05-10 08:40:00,0.6837,0.684,0.68369,0.6839,579499994.0
2006-05-10 08:45:00,0.68391,0.68411,0.6839,0.6839,570900004.0
2006-05-10 08:50:00,0.68382,0.68389,0.68345,0.68345,1046099999.0
2006-05-10 08:55:00,0.6834,0.68369,0.68313,0.68328,785999992.0
2006-05-10 09:00:00,0.68331,0.68349,0.68319,0.68338,887000005.0
2006-05-10 09:05:00,0.68339,0.68351,0.68327,0.68329,913799997.0
2006-05-10 09:10:00,0.68331,0.68364,0.68326,0.68351,712600009.0
2006-05-10 09:15:00,0.68348,0.68359,0.68341,0.68353,506900005.0
2006-05-10 09:20:00,0.68356,0.68376,0.68354,0.68365,1009400003.0
2006-05-10 09:25:00,0.68368,0.68389,0.68363,0.68385,674100004.0
2006-05-10 09:30:00,0.68383,0.68383,0.68362,0.68362,526899997.0
2006-05-10 09:35:00,0.68367,0.68384,0.68365,0.68372,530600010.0
2006-05-10 09:40:00,0.68371,0.68386,0.6837,0.68372,753800000.0
2006-05-10 09:45:00,0.68371,0.68377,0.68354,0.68373,590000005.0
2006-05-10 09:50:00,0.68377,0.68396,0.68374,0.68396,643499996.0
2006-05-10 09:55:00,0.68397,0.68398,0.68382,0.68388,681200004.0
2006-05-10 10:00:00,0.68383,0.68393,0.68372,0.68372,605199999.0
2006-05-10 10:05:00,0.6837,0.68396,0.68369,0.68391,653900001.0
2006-05-10 10:10:00,0.68402,0.68465,0.68402,0.6845,810300002.0
2006-05-10 10:15:00,0.68458,0.68494,0.68458,0.6848,854699992.0
2006-05-10 10:20:00,0.6848,0.6852,0.68475,0.68502,946999995.0
2006-05-10 10:25:00,0.685,0.68516,0.68485,0.68485,726299997.0
2006-05-10 10:30:00,0.68485,0.68489,0.68394,0.68434,653900007.0
2006-05-10 10:35:00,0.68439,0.68457,0.6843,0.68447,777299995.0
2006-05-10 10:40:00,0.68451,0.68461,0.68437,0.68443,636900001.0
2006-05-10 10:45:00,0.68444,0.68461,0.68441,0.68459,671999998.0
2006-05-10 10:50:00,0.68457,0.68465,0.68445,0.68445,595599994.0
2006-05-10 10:55:00,0.68449,0.68457,0.68441,0.68451,984100006.0
2006-05-10 11:00:00,0.6845,0.6845,0.68409,0.68411,775200009.0
2006-05-10 11:05:00,0.68409,0.68427,0.68405,0.6842,632000006.0
2006-05-10 11:10:00,0.68422,0.68459,0.68422,0.68456,669300000.0
2006-05-10 11:15:00,0.68464,0.68495,0.68464,0.68487,777299998.0
2006-05-10 11:20:00,0.68485,0.68527,0.68484,0.685,714600002.0
2006-05-10 11:25:00,0.68496,0.68506,0.68461,0.68461,630099995.0
2006-05-10 11:30:00,0.6846,0.68569,0.68448,0.6856,752400001.0
2006-05-10 11:35:00,0.6856,0.68632,0.6855,0.68616,899999998.0
2006-05-10 11:40:00,0.68621,0.68651,0.68619,0.68622,482400003.0
2006-05-10 11:45:00,0.68613,0.68631,0.68587,0.68598,895400007.0
2006-05-10 11:50:00,0.6859,0.68609,0.68581,0.68603,838899998.0
2006-05-10 11:55:00,0.68607,0.68616,0.68595,0.68596,661700001.0
2006-05-10 12:00:00,0.68589,0.6862,0.68582,0.6861,997500000.0
2006-05-10 12:05:00,0.68607,0.68634,0.68606,0.68622,820700010.0
2006-05-10 12:10:00,0.68628,0.68638,0.6861,0.6861,657200001.0
2006-05-10 12:15:00,0.68612,0.68687,0.68607,0.68681,888099996.0
2006-05-10 12:20:00,0.6867,0.68677,0.6865,0.68668,628400002.0
2006-05-10 12:25:00,0.68668,0.68686,0.6866,0.68676,905199989.0
2006-05-10 12:30:00,0.68669,0.68707,0.68669,0.68697,817799995.0
2006-05-10 12:35:00,0.68695,0.68721,0.68694,0.68721,557300005.0
2006-05-10 12:40:00,0.68721,0.6873,0.6871,0.68716,762599998.0
2006-05-10 12:45:00,0.68716,0.68716,0.68687,0.68687,718600007.0
2006-05-10 12:50:00,0.68689,0.68698,0.68675,0.68681,743899995.0
2006-05-10 12:55:00,0.68681,0.68688,0.68666,0.68675,870899999.0
2006-05-10 13:00:00,0.68675,0.6868,0.68664,0.68666,651700000.0
2006-05-10 13:05:00,0.6866,0.68664,0.68648,0.6866,758400009.0
2006-05-10 13:10:00,0.68652,0.68702,0.68638,0.68694,754799999.0
2006-05-10 13:15:00,0.68685,0.68708,0.68671,0.68708,776100013.0
2006-05-10 13:20:00,0.68709,0.68711,0.68685,0.68692,750000002.0
2006-05-10 13:25:00,0.68687,0.68687,0.68653,0.6867,866799996.0
2006-05-10 13:30:00,0.68672,0.68672,0.68648,0.68657,726600001.0
2006-05-10 13:35:00,0.68656,0.68667,0.68643,0.68643,637200000.0
2006-05-10 13:40:00,0.68646,0.68653,0.68635,0.68645,453299996.0
2006-05-10 13:45:00,0.68644,0.6867,0.68643,0.68661,1011299994.0
2006-05-10 13:50:00,0.68656,0.68673,0.68656,0.68662,810200003.0
2006-05-10 13:55:00,0.68664,0.68676,0.68648,0.68663,748200002.0
2006-05-10 14:00:00,0.68663,0.68669,0.68644,0.68649,886400000.0
2006-05-10 14:05:00,0.68646,0.68656,0.68621,0.68634,719300003.0
2006-05-10 14:10:00,0.68634,0.68636,0.6859,0.68601,442100006.0
2006-05-10 14:15:00,0.68603,0.68627,0.68603,0.68622,812300001.0
2006-05-10 14:20:00,0.68616,0.68634,0.68612,0.68627,824600009.0
2006-05-10 14:25:00,0.68632,0.68633,0.68617,0.68621,569699999.0
2006-05-10 14:30:00,0.68623,0.68634,0.68621,0.6863,645799999.0
2006-05-10 14:35:00,0.68633,0.68639,0.68613,0.68622,657000000.0
2006-05-10 14:40:00,0.68623,0.68637,0.68619,0.68621,531399995.0
2006-05-10 14:45:00,0.68622,0.68628,0.68609,0.68612,460400004.0
2006-05-10 14:50:00,0.68612,0.68618,0.6859,0.68592,877899998.0
2006-05-10 14:55:00,0.68599,0.68622,0.68597,0.68614,789800005.0
2006-05-10 15:00:00,0.68612,0.68629,0.68608,0.68622,845899999.0
2006-05-10 15:05:00,0.68622,0.68627,0.68605,0.68605,1214899993.0
2006-05-10 15:10:00,0.68604,0.68607,0.68589,0.68604,625700004.0
2006-05-10 15:15:00,0.68611,0.68611,0.68582,0.68589,612299999.0
2006-05-10 15:20:00,0.68591,0.68594,0.68582,0.68585,753900008.0
2006-05-10 15:25:00,0.68582,0.68584,0.6857,0.68573,681300003.0
2006-05-10 15:30:00,0.68573,0.68578,0.68564,0.68568,664599992.0
2006-05-10 15:35:00,0.68572,0.68612,0.68567,0.68606,542499998.0
2006-05-10 15:40:00,0.68604,0.68629,0.68604,0.6862,741000006.0
2006-05-10 15:45:00,0.68626,0.68641,0.68615,0.68637,799000010.0
2006-05-10 15:50:00,0.68632,0.68648,0.68629,0.68629,647699996.0
2006-05-10 15:55:00,0.6863,0.68651,0.68625,0.68627,690699996.0
2006-05-10 16:00:00,0.68631,0.68663,0.68631,0.68648,650900002.0
2006-05-10 16:05:00,0.68644,0.68653,0.6864,0.68649,992300008.0
2006-05-10 16:10:00,0.68647,0.68649,0.68635,0.68636,553900005.0
2006-05-10 16:15:00,0.68633,0.68657,0.68632,0.6865,642100003.0
2006-05-10 16:20:00,0.68647,0.68647,0.68612,0.68636,873699997.0
2006-05-10 16:25:00,0.68639,0.68656,0.68639,0.6865,804300000.0
2006-05-10 16:30:00,0.68649,0.68656,0.68628,0.68643,728199998.0
2006-05-10 16:35:00,0.68649,0.68674,0.68624,0.68635,1061100003.0
2006-05-10 16:40:00,0.68633,0.68649,0.68632,0.68641,664899998.0
2006-05-10 16:45:00,0.68635,0.68654,0.68635,0.6864,765799999.0
2006-05-10 16:50:00,0.68649,0.68662,0.68638,0.68647,806600002.0
2006-05-10 16:55:00,0.6865,0.6867,0.6865,0.68657,940800004.0
2006-05-10 17:00:00,0.68651,0.68665,0.68626,0.68634,780000006.0
2006-05-10 17:05:00,0.68628,0.68665,0.68625,0.68662,801200004.0
2006-05-10 17:10:00,0.68666,0.68675,0.68649,0.68651,692800003.0
2006-05-10 17:15:00,0.68649,0.68661,0.68643,0.68651,539800004.0
2006-05-10 17:20:00,0.68662,0.6868,0.68657,0.6868,817800000.0
2006-05-10 17:25:00,0.68682,0.68683,0.68655,0.68674,723000006.0
2006-05-10 17:30:00,0.68668,0.68689,0.68657,0.68677,828000003.0
2006-05-10 17:35:00,0.68675,0.68681,0.68643,0.68654,550999998.0
2006-05-10 17:40:00,0.68652,0.68663,0.68642,0.68663,689799999.0
2006-05-10 17:45:00,0.68665,0.68667,0.68651,0.6866,907499994.0
2006-05-10 17:50:00,0.68652,0.68659,0.68642,0.68649,639399998.0
2006-05-10 17:55:00,0.68641,0.68644,0.68618,0.68618,564200001.0
2006-05-10 18:00:00,0.68619,0.68622,0.68578,0.68596,5491499993.0
2006-05-10 18:05:00,0.68595,0.68624,0.68594,0.68613,7312999982.0
2006-05-10 18:10:00,0.68615,0.68621,0.686,0.68613,5525399979.0
2006-05-10 18:15:00,0.68617,0.6862,0.68595,0.68603,5712100018.0
2006-05-10 18:20:00,0.68608,0.68621,0.68604,0.68609,5033699990.0
2006-05-10 18:25:00,0.68608,0.68613,0.686,0.68605,4159699996.0
2006-05-10 18:30:00,0.68605,0.68608,0.68576,0.68578,3873000003.0
2006-05-10 18:35:00,0.68583,0.68595,0.68579,0.68593,1791599997.0
2006-05-10 18:40:00,0.68595,0.68598,0.68577,0.68582,2350300005.0
2006-05-10 18:45:00,0.68585,0.686,0.68582,0.68587,1461700000.0
2006-05-10 18:50:00,0.68584,0.68588,0.68555,0.68563,1718000011.0
2006-05-10 18:55:00,0.68558,0.6858,0.68558,0.68566,2955400010.0
2006-05-10 19:00:00,0.68565,0.68586,0.68565,0.6858,2121000010.0
2006-05-10 19:05:00,0.68577,0.68585,0.68563,0.68576,2719500000.0
2006-05-10 19:10:00,0.68577,0.68577,0.68559,0.68569,1476700009.0
2006-05-10 19:15:00,0.68568,0.68597,0.68566,0.68595,1629399990.0
2006-05-10 19:20:00,0.68592,0.68598,0.68588,0.68598,1644799988.0
2006-05-10 19:25:00,0.68597,0.68603,0.68588,0.68591,2109899994.0
2006-05-10 19:30:00,0.68587,0.68593,0.6858,0.6859,2743200013.0
2006-05-10 19:35:00,0.6859,0.68597,0.68585,0.6859,2377399989.0
2006-05-10 19:40:00,0.68587,0.68593,0.68581,0.68583,2103399998.0
2006-05-10 19:45:00,0.68588,0.68598,0.68585,0.68595,915199995.0
2006-05-10 19:50:00,0.68595,0.68596,0.68587,0.68595,1274799999.0
2006-05-10 19:55:00,0.68596,0.68596,0.68585,0.68592,1719600001.0
2006-05-10 20:00:00,0.68598,0.68598,0.68581,0.68584,1007399996.0
2006-05-10 20:05:00,0.68588,0.68597,0.68558,0.68597,1265599992.0
2006-05-10 20:10:00,0.68598,0.68604,0.68536,0.68543,2119500004.0
2006-05-10 20:15:00,0.68545,0.68627,0.68523,0.6861,2532300009.0
2006-05-10 20:20:00,0.68613,0.68627,0.68523,0.68566,1572999990.0
2006-05-10 20:25:00,0.68572,0.68632,0.68559,0.68567,2750199997.0
2006-05-10 20:30:00,0.68566,0.68584,0.68535,0.6857,4799600005.0
2006-05-10 20:35:00,0.68565,0.68586,0.68538,0.68586,2520199997.0
2006-05-10 20:40:00,0.68594,0.68648,0.68589,0.6859,2651399986.0
2006-05-10 20:45:00,0.68592,0.68616,0.68591,0.68606,2050399999.0
2006-05-10 20:50:00,0.68607,0.68609,0.68576,0.68605,3946700012.0
2006-05-10 20:55:00,0.68603,0.68621,0.6859,0.68615,4720000000.0
2006-05-10 21:00:00,0.68615,0.68619,0.686,0.68615,4393499984.0
2006-05-10 21:05:00,0.68614,0.68626,0.68602,0.68602,2055899987.0
2006-05-10 21:10:00,0.686,0.68606,0.6859,0.68593,1521500007.0
2006-05-10 21:15:00,0.68596,0.68606,0.68583,0.686,1327000000.0
2006-05-10 21:20:00,0.68602,0.68632,0.68602,0.68621,2594499996.0
2006-05-10 21:25:00,0.68623,0.68634,0.68622,0.68631,699800001.0
2006-05-10 21:30:00,0.68625,0.68648,0.68625,0.68633,1902799996.0
2006-05-10 21:35:00,0.68633,0.68633,0.68619,0.68632,1080699988.0
2006-05-10 21:40:00,0.68628,0.68637,0.68613,0.68613,1271099998.0
2006-05-10 21:45:00,0.68612,0.68626,0.68612,0.68624,1120399995.0
2006-05-10 21:50:00,0.68621,0.68638,0.68615,0.68623,1219800004.0
2006-05-10 21:55:00,0.68621,0.68632,0.6861,0.6862,973999999.0
2006-05-10 22:00:00,0.68622,0.68625,0.68571,0.68586,1625900009.0
2006-05-10 22:05:00,0.68579,0.68579,0.68524,0.68548,810399994.0
2006-05-10 22:10:00,0.6855,0.6857,0.6855,0.68567,871099992.0
2006-05-10 22:15:00,0.68564,0.68581,0.68551,0.68574,2058099995.0
2006-05-10 22:20:00,0.68576,0.68576,0.68553,0.68572,1598899995.0
2006-05-10 22:25:00,0.6857,0.6858,0.68562,0.68565,1098399994.0
2006-05-10 22:30:00,0.68571,0.68578,0.68565,0.6857,856900004.0
2006-05-10 22:35:00,0.6857,0.68602,0.68564,0.68594,1305200005.0
2006-05-10 22:40:00,0.68589,0.68607,0.68576,0.68595,1381299996.0
2006-05-10 22:45:00,0.686,0.68603,0.68588,0.6859,1043800009.0
2006-05-10 22:50:00,0.6859,0.6859,0.68567,0.68573,599300001.0
2006-05-10 22:55:00,0.68571,0.68583,0.68562,0.68562,1252699998.0
2006-05-10 23:00:00,0.6855,0.686,0.6855,0.68566,780900005.0
2006-05-10 23:05:00,0.68557,0.68605,0.68557,0.6858,1118700005.0
2006-05-10 23:10:00,0.68551,0.68616,0.68549,0.68579,913000008.0
2006-05-10 23:15:00,0.68578,0.68611,0.68571,0.68593,789100007.0
2006-05-10 23:20:00,0.68596,0.68615,0.6856,0.68585,750600009.0
2006-05-10 23:25:00,0.68588,0.68594,0.68537,0.68553,1037999995.0
2006-05-10 23:30:00,0.68572,0.68572,0.68535,0.68539,708999995.0
2006-05-10 23:35:00,0.68548,0.68557,0.6854,0.68541,600600000.0
2006-05-10 23:40:00,0.68542,0.68562,0.68541,0.68555,621200001.0
2006-05-10 23:45:00,0.68552,0.68567,0.68543,0.68545,338300002.0
2006-05-10 23:50:00,0.68542,0.68553,0.68527,0.68527,492199999.0
2006-05-10 23:55:00,0.68529,0.68556,0.68517,0.68544,442500001.0
2006-05-11 00:00:00,0.68543,0.68569,0.68539,0.68553,839400005.0
2006-05-11 00:05:00,0.68552,0.6856,0.68543,0.68543,536700011.0
2006-05-11 00:10:00,0.68545,0.68548,0.68537,0.68542,447499996.0
2006-05-11 00:15:00,0.68548,0.68548,0.68527,0.68527,631899996.0
2006-05-11 00:20:00,0.68527,0.68538,0.68527,0.68532,497699999.0
2006-05-11 00:25:00,0.68532,0.6854,0.68522,0.68522,683799995.0
2006-05-11 00:30:00,0.68532,0.68557,0.68528,0.68535,529000007.0
2006-05-11 00:35:00,0.68532,0.68547,0.68532,0.68541,533600004.0
2006-05-11 00:40:00,0.68533,0.68541,0.68526,0.68528,556900001.0
2006-05-11 00:45:00,0.68528,0.68537,0.68523,0.68524,535400006.0
2006-05-11 00:50:00,0.68535,0.68575,0.68535,0.68568,344500000.0
2006-05-11 00:55:00,0.68569,0.68577,0.68559,0.68563,478699995.0
2006-05-11 01:00:00,0.68562,0.68571,0.68556,0.68565,767400001.0
2006-05-11 01:05:00,0.68565,0.68571,0.68558,0.68562,410900000.0
2006-05-11 01:10:00,0.68564,0.68568,0.68554,0.68555,836100002.0
2006-05-11 01:15:00,0.68549,0.68568,0.68548,0.68566,543100002.0
2006-05-11 01:20:00,0.68567,0.68571,0.68554,0.68562,494999997.0
2006-05-11 01:25:00,0.68561,0.68573,0.68559,0.68569,578700004.0
2006-05-11 01:30:00,0.68571,0.68592,0.6856,0.68585,830699994.0
2006-05-11 01:35:00,0.68581,0.68589,0.68569,0.68576,637399996.0
2006-05-11 01:40:00,0.68571,0.68572,0.68542,0.68566,687000004.0
2006-05-11 01:45:00,0.6857,0.68626,0.68565,0.68626,690699995.0
2006-05-11 01:50:00,0.68623,0.68635,0.68609,0.68627,767500003.0
2006-05-11 01:55:00,0.68628,0.68638,0.68623,0.68637,424200007.0
2006-05-11 02:00:00,0.68639,0.68648,0.68629,0.68642,761299997.0
2006-05-11 02:05:00,0.68645,0.6865,0.68635,0.68641,737299997.0
2006-05-11 02:10:00,0.68639,0.68647,0.6863,0.68632,687599996.0
2006-05-11 02:15:00,0.6863,0.6864,0.68626,0.68634,570799999.0
2006-05-11 02:20:00,0.68632,0.68638,0.68623,0.68628,581799999.0
2006-05-11 02:25:00,0.68631,0.68638,0.68626,0.68635,813199999.0
2006-05-11 02:30:00,0.68631,0.68647,0.6863,0.68639,425700001.0
2006-05-11 02:35:00,0.68639,0.6865,0.68633,0.6864,769300004.0
2006-05-11 02:40:00,0.68644,0.68644,0.6863,0.6864,696099998.0
2006-05-11 02:45:00,0.6864,0.68663,0.6864,0.6865,508300004.0
2006-05-11 02:50:00,0.68647,0.68654,0.68624,0.68631,668199994.0
2006-05-11 02:55:00,0.6863,0.68643,0.68625,0.6864,663500001.0
2006-05-11 03:00:00,0.68639,0.68653,0.68631,0.68644,647199998.0
2006-05-11 03:05:00,0.68647,0.6865,0.68587,0.68613,774700000.0
2006-05-11 03:10:00,0.68621,0.68628,0.68611,0.68613,378200004.0
2006-05-11 03:15:00,0.68618,0.68628,0.6861,0.68617,1080499993.0
2006-05-11 03:20:00,0.68622,0.68624,0.68598,0.68601,657599998.0
2006-05-11 03:25:00,0.68605,0.68624,0.68597,0.68617,767800001.0
2006-05-11 03:30:00,0.68607,0.68611,0.6859,0.68607,705000004.0
2006-05-11 03:35:00,0.68605,0.68631,0.68602,0.68617,847600007.0
2006-05-11 03:40:00,0.68614,0.6863,0.68607,0.68628,684000002.0
2006-05-11 03:45:00,0.68626,0.68633,0.68602,0.68608,447200001.0
2006-05-11 03:50:00,0.68606,0.68614,0.686,0.68605,637000001.0
2006-05-11 03:55:00,0.68605,0.68609,0.68579,0.6858,750399998.0
2006-05-11 04:00:00,0.68589,0.68614,0.68585,0.68607,629899997.0
2006-05-11 04:05:00,0.68607,0.6861,0.68598,0.68606,519800001.0
2006-05-11 04:10:00,0.68603,0.68622,0.686,0.68612,483000001.0
2006-05-11 04:15:00,0.68608,0.68614,0.68592,0.68592,647100001.0
2006-05-11 04:20:00,0.68597,0.68605,0.6859,0.68598,728300000.0
2006-05-11 04:25:00,0.68599,0.68606,0.68595,0.68599,646099986.0
2006-05-11 04:30:00,0.68599,0.68609,0.68595,0.68608,440200003.0
2006-05-11 04:35:00,0.68612,0.68624,0.6861,0.6862,529700003.0
2006-05-11 04:40:00,0.68625,0.68631,0.68604,0.68617,687600004.0
2006-05-11 04:45:00,0.68608,0.68618,0.686,0.68606,844600006.0
2006-05-11 04:50:00,0.68603,0.68621,0.68596,0.68617,640700003.0
2006-05-11 04:55:00,0.68615,0.68619,0.68612,0.68616,448899995.0
2006-05-11 05:00:00,0.68617,0.68625,0.68615,0.68615,560399997.0
2006-05-11 05:05:00,0.68623,0.68632,0.68617,0.6863,251199996.0
2006-05-11 05:10:00,0.68625,0.68627,0.68613,0.68621,710800003.0
2006-05-11 05:15:00,0.68619,0.68626,0.686,0.686,772400009.0
2006-05-11 05:20:00,0.686,0.68614,0.68599,0.68603,471199996.0
2006-05-11 05:25:00,0.68603,0.68606,0.68586,0.68588,516500001.0
2006-05-11 05:30:00,0.68588,0.68608,0.68582,0.68605,808200004.0
2006-05-11 05:35:00,0.68608,0.68611,0.68597,0.68611,533299996.0
2006-05-11 05:40:00,0.68615,0.68624,0.68608,0.68615,557100002.0
2006-05-11 05:45:00,0.68617,0.68627,0.68615,0.6862,547800000.0
2006-05-11 05:50:00,0.68625,0.68627,0.68614,0.68622,399699999.0
2006-05-11 05:55:00,0.6862,0.68634,0.68606,0.68613,872099996.0
2006-05-11 06:00:00,0.68616,0.68616,0.68579,0.68607,623700000.0
2006-05-11 06:05:00,0.68607,0.68617,0.68603,0.68609,606399997.0
2006-05-11 06:10:00,0.68614,0.68617,0.68602,0.68615,404000000.0
2006-05-11 06:15:00,0.6861,0.68622,0.68609,0.68615,721700002.0
2006-05-11 06:20:00,0.68612,0.68621,0.68607,0.68607,434499994.0
2006-05-11 06:25:00,0.68607,0.68619,0.68607,0.68615,639299995.0
2006-05-11 06:30:00,0.68615,0.68617,0.68604,0.68604,527000009.0
2006-05-11 06:35:00,0.68602,0.68611,0.68588,0.68593,598799997.0
2006-05-11 06:40:00,0.68597,0.68602,0.68588,0.68595,806100006.0
2006-05-11 06:45:00,0.68604,0.68604,0.68593,0.68603,745400001.0
2006-05-11 06:50:00,0.68603,0.68612,0.68586,0.68612,540700002.0
2006-05-11 06:55:00,0.6861,0.68616,0.68602,0.68602,681500003.0
2006-05-11 07:00:00,0.68595,0.68604,0.68594,0.68603,503499998.0
2006-05-11 07:05:00,0.68597,0.68601,0.68592,0.686,623899998.0
2006-05-11 07:10:00,0.68596,0.68606,0.68595,0.68602,664700003.0
2006-05-11 07:15:00,0.68604,0.68605,0.68597,0.68603,730599995.0
2006-05-11 07:20:00,0.68603,0.68607,0.68593,0.68605,726700007.0
2006-05-11 07:25:00,0.686,0.68616,0.68583,0.68586,604100007.0
2006-05-11 07:30:00,0.68584,0.68605,0.68583,0.68605,602299993.0
2006-05-11 07:35:00,0.68603,0.68619,0.68597,0.68617,545400004.0
2006-05-11 07:40:00,0.68622,0.68624,0.68606,0.68606,458600003.0
2006-05-11 07:45:00,0.68602,0.68614,0.686,0.6861,741200003.0
2006-05-11 07:50:00,0.68613,0.68613,0.686,0.6861,445700001.0
2006-05-11 07:55:00,0.68611,0.68626,0.68605,0.68617,453000002.0
2006-05-11 08:00:00,0.68613,0.68632,0.68613,0.68627,774700002.0
2006-05-11 08:05:00,0.68623,0.68632,0.6862,0.6863,452700003.0
2006-05-11 08:10:00,0.68632,0.68634,0.68623,0.68632,759299993.0
2006-05-11 08:15:00,0.68628,0.68651,0.68618,0.68619,647199997.0
2006-05-11 08:20:00,0.6862,0.68627,0.6861,0.68617,704800000.0
2006-05-11 08:25:00,0.6861,0.68617,0.68599,0.68616,366499996.0
2006-05-11 08:30:00,0.68627,0.68653,0.68621,0.68651,918100015.0
2006-05-11 08:35:00,0.68651,0.68665,0.68642,0.6866,589799995.0
2006-05-11 08:40:00,0.68649,0.68654,0.68634,0.68653,493799998.0
2006-05-11 08:45:00,0.68645,0.68645,0.68618,0.68624,544699998.0
2006-05-11 08:50:00,0.68628,0.68638,0.68614,0.68614,543099998.0
2006-05-11 08:55:00,0.68612,0.68612,0.68583,0.68588,657699999.0
2006-05-11 09:00:00,0.68585,0.68603,0.68585,0.68591,657200001.0
2006-05-11 09:05:00,0.68598,0.686,0.68544,0.68544,797700004.0
2006-05-11 09:10:00,0.68544,0.68557,0.68536,0.68556,992200008.0
2006-05-11 09:15:00,0.68556,0.68576,0.68536,0.6854,642900007.0
2006-05-11 09:20:00,0.68542,0.68557,0.68517,0.68519,532599999.0
2006-05-11 09:25:00,0.6852,0.68539,0.68488,0.68488,860299996.0
2006-05-11 09:30:00,0.68487,0.68499,0.68479,0.68494,656099997.0
2006-05-11 09:35:00,0.68508,0.6851,0.68487,0.68497,837200001.0
2006-05-11 09:40:00,0.68491,0.68491,0.68453,0.68468,651100008.0
2006-05-11 09:45:00,0.68473,0.68473,0.68448,0.68453,537699996.0
2006-05-11 09:50:00,0.68457,0.68463,0.68418,0.68437,770800004.0
2006-05-11 09:55:00,0.68437,0.68458,0.68431,0.68447,814000006.0
2006-05-11 10:00:00,0.68448,0.68453,0.68431,0.68452,701900004.0
2006-05-11 10:05:00,0.6845,0.68472,0.68443,0.68469,603499996.0
2006-05-11 10:10:00,0.68469,0.68485,0.68461,0.68469,731099995.0
2006-05-11 10:15:00,0.6847,0.68473,0.68449,0.68473,867800007.0
2006-05-11 10:20:00,0.68475,0.68497,0.68467,0.68474,728899999.0
2006-05-11 10:25:00,0.68473,0.68476,0.68455,0.68462,871899990.0
2006-05-11 10:30:00,0.68434,0.68434,0.68342,0.68353,658800001.0
2006-05-11 10:35:00,0.68357,0.6838,0.68354,0.6838,583700001.0
2006-05-11 10:40:00,0.6838,0.6838,0.68355,0.68375,862899997.0
2006-05-11 10:45:00,0.68374,0.68378,0.68347,0.68353,618200004.0
2006-05-11 10:50:00,0.68352,0.68353,0.68332,0.68332,683300004.0
2006-05-11 10:55:00,0.68332,0.68341,0.6831,0.68319,927399990.0
2006-05-11 11:00:00,0.68324,0.68324,0.68305,0.68317,576800000.0
2006-05-11 11:05:00,0.68311,0.68338,0.68301,0.68337,663200000.0
2006-05-11 11:10:00,0.68336,0.68359,0.68336,0.68356,681599991.0
2006-05-11 11:15:00,0.6836,0.6836,0.68304,0.68317,1001100006.0
2006-05-11 11:20:00,0.68316,0.68321,0.68298,0.68302,759000003.0
2006-05-11 11:25:00,0.6829,0.68297,0.68278,0.68279,609599990.0
2006-05-11 11:30:00,0.68284,0.68284,0.68195,0.68199,811999995.0
2006-05-11 11:35:00,0.68193,0.68212,0.68184,0.68212,661099999.0
2006-05-11 11:40:00,0.68217,0.68229,0.68208,0.68223,761499999.0
2006-05-11 11:45:00,0.68224,0.68229,0.68188,0.68202,865500005.0
2006-05-11 11:50:00,0.68195,0.68204,0.68183,0.68199,812899993.0
2006-05-11 11:55:00,0.68206,0.68212,0.68198,0.68212,726099993.0
2006-05-11 12:00:00,0.68205,0.68219,0.6818,0.6818,656999996.0
2006-05-11 12:05:00,0.68174,0.68179,0.68142,0.68147,747400002.0
2006-05-11 12:10:00,0.68147,0.68161,0.68136,0.6814,784100001.0
2006-05-11 12:15:00,0.68139,0.68154,0.68136,0.68138,787000005.0
2006-05-11 12:20:00,0.68141,0.68155,0.68095,0.68102,728099999.0
2006-05-11 12:25:00,0.68098,0.68101,0.6808,0.68095,871299985.0
2006-05-11 12:30:00,0.68095,0.6812,0.68085,0.6812,799199992.0
2006-05-11 12:35:00,0.68128,0.68145,0.68125,0.68143,589599998.0
2006-05-11 12:40:00,0.68138,0.68146,0.68127,0.68146,686000005.0
2006-05-11 12:45:00,0.68152,0.68175,0.68149,0.6817,548599994.0
2006-05-11 12:50:00,0.68172,0.6818,0.68156,0.68172,876499999.0
2006-05-11 12:55:00,0.68176,0.68182,0.68162,0.68172,521500007.0
2006-05-11 13:00:00,0.68178,0.68209,0.68178,0.68207,973500004.0
2006-05-11 13:05:00,0.68204,0.68235,0.68203,0.68232,791999996.0
2006-05-11 13:10:00,0.68226,0.68231,0.68218,0.68227,480300004.0
2006-05-11 13:15:00,0.6822,0.68235,0.68214,0.68234,707899996.0
2006-05-11 13:20:00,0.68233,0.68247,0.68224,0.68245,605399999.0
2006-05-11 13:25:00,0.68236,0.68237,0.68217,0.68227,774800001.0
2006-05-11 13:30:00,0.68229,0.68245,0.68225,0.68233,697199992.0
2006-05-11 13:35:00,0.6823,0.6824,0.68228,0.68236,741900005.0
2006-05-11 13:40:00,0.68242,0.68244,0.68212,0.68228,875100006.0
2006-05-11 13:45:00,0.68227,0.68233,0.68212,0.68228,706700000.0
2006-05-11 13:50:00,0.68221,0.68231,0.68209,0.68223,956000003.0
2006-05-11 13:55:00,0.68225,0.6824,0.68218,0.6824,544300004.0
2006-05-11 14:00:00,0.68239,0.68247,0.68237,0.68241,639699993.0
2006-05-11 14:05:00,0.68234,0.68241,0.6822,0.68229,923800007.0
2006-05-11 14:10:00,0.68231,0.6825,0.68223,0.68233,847100003.0
2006-05-11 14:15:00,0.68233,0.68241,0.68218,0.68235,545500008.0
2006-05-11 14:20:00,0.6823,0.6825,0.68215,0.68215,644199991.0
2006-05-11 14:25:00,0.68209,0.68218,0.68199,0.68201,615099997.0
2006-05-11 14:30:00,0.68202,0.68278,0.68202,0.6827,694599994.0
2006-05-11 14:35:00,0.68271,0.68271,0.68236,0.68238,778400002.0
2006-05-11 14:40:00,0.68243,0.68252,0.68194,0.68198,726499999.0
2006-05-11 14:45:00,0.68195,0.68211,0.68174,0.68174,661900004.0
2006-05-11 14:50:00,0.68171,0.68175,0.68151,0.68155,789899995.0
2006-05-11 14:55:00,0.68153,0.68174,0.68143,0.6815,874999998.0
2006-05-11 15:00:00,0.6815,0.68154,0.68113,0.68128,709699996.0
2006-05-11 15:05:00,0.68133,0.6815,0.68127,0.68145,716900004.0
2006-05-11 15:10:00,0.68146,0.68183,0.68146,0.68179,590399994.0
2006-05-11 15:15:00,0.68178,0.68183,0.68167,0.68167,600099996.0
2006-05-11 15:20:00,0.68172,0.68204,0.68172,0.682,712500001.0
2006-05-11 15:25:00,0.682,0.68206,0.68186,0.68191,562699996.0
2006-05-11 15:30:00,0.6819,0.682,0.6818,0.68194,876599998.0
2006-05-11 15:35:00,0.68195,0.68221,0.68185,0.68221,793700005.0
2006-05-11 15:40:00,0.68223,0.68225,0.68205,0.68216,628000005.0
2006-05-11 15:45:00,0.68223,0.68249,0.68218,0.68242,757699991.0
2006-05-11 15:50:00,0.68247,0.6826,0.68216,0.68216,655699998.0
2006-05-11 15:55:00,0.68214,0.68241,0.68202,0.68236,484300003.0
2006-05-11 16:00:00,0.68239,0.68245,0.68217,0.68229,790899995.0
2006-05-11 16:05:00,0.68227,0.68253,0.68219,0.68246,853900003.0
2006-05-11 16:10:00,0.68245,0.68266,0.68224,0.68246,778499996.0
2006-05-11 16:15:00,0.68246,0.68253,0.68224,0.68231,656499991.0
2006-05-11 16:20:00,0.68229,0.68244,0.68224,0.68237,902200010.0
2006-05-11 16:25:00,0.6824,0.68249,0.68216,0.68225,672600001.0
2006-05-11 16:30:00,0.68229,0.68243,0.68212,0.68224,610200000.0
2006-05-11 16:35:00,0.68228,0.68248,0.68203,0.6824,844600010.0
2006-05-11 16:40:00,0.68244,0.68249,0.68225,0.68242,676899993.0
2006-05-11 16:45:00,0.68237,0.68251,0.68205,0.6821,988299997.0
2006-05-11 16:50:00,0.68208,0.68228,0.682,0.6822,827899994.0
2006-05-11 16:55:00,0.68226,0.68237,0.68207,0.68212,688300009.0
2006-05-11 17:00:00,0.68207,0.68238,0.68199,0.68232,809299995.0
2006-05-11 17:05:00,0.68231,0.68235,0.68209,0.68215,1113400000.0
2006-05-11 17:10:00,0.68223,0.6824,0.68216,0.68237,404599997.0
2006-05-11 17:15:00,0.68238,0.68253,0.68228,0.6824,852500000.0
2006-05-11 17:20:00,0.6824,0.68246,0.68226,0.68228,794399995.0
2006-05-11 17:25:00,0.6823,0.6823,0.68217,0.68217,637000000.0
2006-05-11 17:30:00,0.68219,0.68237,0.68217,0.68228,602200002.0
2006-05-11 17:35:00,0.68224,0.68248,0.68198,0.68243,743199998.0
2006-05-11 17:40:00,0.68245,0.6825,0.68214,0.68222,622900002.0
2006-05-11 17:45:00,0.68217,0.68226,0.68171,0.68171,751500004.0
2006-05-11 17:50:00,0.68177,0.68189,0.68144,0.68172,763600001.0
2006-05-11 17:55:00,0.6817,0.68205,0.68162,0.68191,753599999.0
2006-05-11 18:00:00,0.68188,0.68216,0.68178,0.68202,5790599998.0
2006-05-11 18:05:00,0.68198,0.68214,0.68176,0.68182,6917800014.0
2006-05-11 18:10:00,0.68186,0.68215,0.68184,0.68197,5565700007.0
2006-05-11 18:15:00,0.68197,0.68204,0.68177,0.68177,5564700019.0
2006-05-11 18:20:00,0.68177,0.68215,0.68177,0.6821,4947400007.0
2006-05-11 18:25:00,0.68212,0.68232,0.68204,0.68216,3772400003.0
2006-05-11 18:30:00,0.68215,0.68222,0.68198,0.68203,4081199996.0
2006-05-11 18:35:00,0.68205,0.68212,0.68203,0.68208,1859300003.0
2006-05-11 18:40:00,0.68212,0.68232,0.68212,0.68217,2386900015.0
2006-05-11 18:45:00,0.6822,0.68241,0.68219,0.6823,1354399989.0
2006-05-11 18:50:00,0.6823,0.68277,0.68228,0.68242,2105300002.0
2006-05-11 18:55:00,0.68232,0.68244,0.6822,0.6822,3066499979.0
2006-05-11 19:00:00,0.68222,0.68239,0.68222,0.68229,1939199992.0
2006-05-11 19:05:00,0.68227,0.68243,0.68222,0.68233,3239999998.0
2006-05-11 19:10:00,0.68235,0.68237,0.6822,0.68223,1387799989.0
2006-05-11 19:15:00,0.68221,0.68224,0.68205,0.68205,2104799989.0
2006-05-11 19:20:00,0.68202,0.68208,0.68187,0.68208,1575699992.0
2006-05-11 19:25:00,0.68208,0.68212,0.6819,0.68192,2011999999.0
2006-05-11 19:30:00,0.68188,0.68206,0.68182,0.68197,2741799996.0
2006-05-11 19:35:00,0.68193,0.68195,0.68165,0.68183,2564999988.0
2006-05-11 19:40:00,0.68181,0.6819,0.68167,0.68167,1997899999.0
2006-05-11 19:45:00,0.68172,0.68185,0.68168,0.68172,925900006.0
2006-05-11 19:50:00,0.68177,0.68197,0.68176,0.68192,1347100001.0
2006-05-11 19:55:00,0.68196,0.68202,0.68187,0.68192,1522899998.0
2006-05-11 20:00:00,0.68196,0.68212,0.68188,0.68193,761600003.0
2006-05-11 20:05:00,0.68199,0.68215,0.68196,0.68203,1465699997.0
2006-05-11 20:10:00,0.682,0.68212,0.68199,0.68203,2090499995.0
2006-05-11 20:15:00,0.68207,0.68214,0.68202,0.68205,2315600014.0
2006-05-11 20:20:00,0.68208,0.68218,0.68207,0.68215,1690500003.0
2006-05-11 20:25:00,0.68217,0.68223,0.68212,0.68213,2657999996.0
2006-05-11 20:30:00,0.68215,0.68229,0.68199,0.68205,5111099985.0
2006-05-11 20:35:00,0.68207,0.68217,0.68196,0.68205,2436999985.0
2006-05-11 20:40:00,0.68206,0.68212,0.6819,0.68197,2618799991.0
2006-05-11 20:45:00,0.68195,0.68213,0.68185,0.68206,2856499992.0
2006-05-11 20:50:00,0.68204,0.68207,0.68185,0.68197,3696500005.0
2006-05-11 20:55:00,0.68192,0.68198,0.68177,0.68185,4819999962.0
2006-05-11 21:00:00,0.68189,0.68203,0.68185,0.68187,4771099998.0
2006-05-11 21:05:00,0.68185,0.68197,0.68182,0.6819,2056800005.0
2006-05-11 21:10:00,0.6819,0.6819,0.68178,0.68183,1259800012.0
2006-05-11 21:15:00,0.68184,0.6819,0.68175,0.6818,1538300002.0
2006-05-11 21:20:00,0.68183,0.68186,0.68175,0.6818,2524399988.0
2006-05-11 21:25:00,0.6818,0.68187,0.68169,0.68177,814599986.0
2006-05-11 21:30:00,0.68175,0.68184,0.68165,0.68172,2027000014.0
2006-05-11 21:35:00,0.68173,0.6818,0.68159,0.68168,1012499992.0
2006-05-11 21:40:00,0.68163,0.68183,0.68163,0.68176,1202000014.0
2006-05-11 21:45:00,0.68175,0.68178,0.68166,0.68173,927200001.0
2006-05-11 21:50:00,0.68171,0.68185,0.68167,0.68178,908900001.0
2006-05-11 21:55:00,0.68178,0.68188,0.68173,0.68186,1135500010.0
2006-05-11 22:00:00,0.68185,0.68185,0.68167,0.68173,1793500009.0
2006-05-11 22:05:00,0.6817,0.68183,0.68168,0.68183,1150399999.0
2006-05-11 22:10:00,0.68182,0.68185,0.68175,0.68182,739399998.0
2006-05-11 22:15:00,0.68185,0.68189,0.68178,0.68182,1349100003.0
2006-05-11 22:20:00,0.68183,0.68192,0.68177,0.68184,1543300011.0
2006-05-11 22:25:00,0.6818,0.68189,0.68177,0.68185,1133800006.0
2006-05-11 22:30:00,0.68189,0.68193,0.68171,0.68171,1252899995.0
2006-05-11 22:35:00,0.68174,0.68195,0.68174,0.68182,1354599996.0
2006-05-11 22:40:00,0.68178,0.68187,0.68173,0.68186,1031399998.0
2006-05-11 22:45:00,0.68188,0.68188,0.68161,0.68173,935199992.0
2006-05-11 22:50:00,0.6818,0.6819,0.68177,0.68186,585700009.0
2006-05-11 22:55:00,0.68185,0.68185,0.68158,0.68158,865999995.0
2006-05-11 23:00:00,0.68145,0.68207,0.68145,0.68175,824100003.0
2006-05-11 23:05:00,0.68203,0.68211,0.68162,0.68195,748599999.0
2006-05-11 23:10:00,0.68183,0.68219,0.6817,0.68184,875500008.0
2006-05-11 23:15:00,0.68181,0.68227,0.68154,0.68196,897000002.0
2006-05-11 23:20:00,0.68158,0.68207,0.68156,0.68186,796900003.0
2006-05-11 23:25:00,0.68198,0.68211,0.68172,0.68185,723400000.0
2006-05-11 23:30:00,0.68186,0.68193,0.68182,0.68187,648899998.0
2006-05-11 23:35:00,0.6819,0.68193,0.68166,0.68171,724499993.0
2006-05-11 23:40:00,0.68165,0.68185,0.68165,0.68182,624699995.0
2006-05-11 23:45:00,0.68182,0.6819,0.6818,0.68183,250100003.0
2006-05-11 23:50:00,0.6818,0.6818,0.68161,0.68165,569500003.0
2006-05-11 23:55:00,0.6817,0.6817,0.68134,0.68164,588399999.0
2006-05-12 00:00:00,0.68163,0.68174,0.68163,0.68165,317899999.0
2006-05-12 00:05:00,0.68162,0.68171,0.6816,0.68167,689599992.0
2006-05-12 00:10:00,0.68171,0.68175,0.68164,0.6817,327500005.0
2006-05-12 00:15:00,0.68179,0.68181,0.68173,0.6818,767100001.0
2006-05-12 00:20:00,0.68177,0.6818,0.6817,0.68172,428300001.0
2006-05-12 00:25:00,0.68172,0.68175,0.68159,0.68168,641899997.0
2006-05-12 00:30:00,0.68174,0.68177,0.68165,0.68175,495300006.0
2006-05-12 00:35:00,0.68171,0.68178,0.68164,0.68175,436599991.0
2006-05-12 00:40:00,0.68175,0.68175,0.68161,0.68168,726400002.0
2006-05-12 00:45:00,0.68168,0.68168,0.6816,0.6816,511899998.0
2006-05-12 00:50:00,0.68159,0.68172,0.68159,0.68162,451700000.0
2006-05-12 00:55:00,0.68168,0.68175,0.68165,0.68173,570699998.0
2006-05-12 01:00:00,0.68172,0.68175,0.6815,0.68158,433499995.0
2006-05-12 01:05:00,0.68159,0.68173,0.68147,0.68173,764999996.0
2006-05-12 01:10:00,0.68173,0.68176,0.68162,0.68168,750300004.0
2006-05-12 01:15:00,0.68166,0.68172,0.68157,0.6816,718100003.0
2006-05-12 01:20:00,0.68159,0.68166,0.68153,0.68155,367000003.0
2006-05-12 01:25:00,0.68152,0.68161,0.68147,0.68161,423199998.0
2006-05-12 01:30:00,0.68164,0.68171,0.6815,0.68162,623200005.0
2006-05-12 01:35:00,0.68165,0.68174,0.68159,0.68172,689699995.0
2006-05-12 01:40:00,0.68169,0.68177,0.68166,0.68167,1001799999.0
2006-05-12 01:45:00,0.68171,0.68181,0.68154,0.68165,539999996.0
2006-05-12 01:50:00,0.68166,0.68175,0.68141,0.68151,584899997.0
2006-05-12 01:55:00,0.68153,0.68157,0.68146,0.68146,486400000.0
2006-05-12 02:00:00,0.68154,0.68187,0.68154,0.68187,572599996.0
2006-05-12 02:05:00,0.68192,0.68201,0.68184,0.68191,677499998.0
2006-05-12 02:10:00,0.68191,0.68217,0.68173,0.68211,863499996.0
2006-05-12 02:15:00,0.68208,0.68218,0.68178,0.68218,714300002.0
2006-05-12 02:20:00,0.68216,0.68229,0.68203,0.68213,979900002.0
2006-05-12 02:25:00,0.68216,0.6823,0.68205,0.68217,688900003.0
2006-05-12 02:30:00,0.68214,0.68225,0.68208,0.6822,735300002.0
2006-05-12 02:35:00,0.68218,0.68228,0.68204,0.6821,716600000.0
2006-05-12 02:40:00,0.68214,0.6822,0.68193,0.68197,623900003.0
2006-05-12 02:45:00,0.68193,0.68202,0.68188,0.68195,405900002.0
2006-05-12 02:50:00,0.68192,0.68201,0.68191,0.68191,603300000.0
2006-05-12 02:55:00,0.68188,0.68198,0.68183,0.68183,587799992.0
2006-05-12 03:00:00,0.68187,0.68193,0.68173,0.68188,773900007.0
2006-05-12 03:05:00,0.68191,0.68205,0.68185,0.682,563900007.0
2006-05-12 03:10:00,0.68205,0.68207,0.68173,0.68175,488699999.0
2006-05-12 03:15:00,0.68181,0.68186,0.68165,0.68173,746599996.0
2006-05-12 03:20:00,0.68168,0.68184,0.68166,0.68178,727499997.0
2006-05-12 03:25:00,0.68175,0.68193,0.68174,0.68193,371900001.0
2006-05-12 03:30:00,0.68192,0.682,0.68179,0.68191,791300003.0
2006-05-12 03:35:00,0.68191,0.68192,0.68177,0.68183,682700002.0
2006-05-12 03:40:00,0.68186,0.68212,0.68186,0.68192,335800001.0
2006-05-12 03:45:00,0.68191,0.68201,0.68189,0.68198,828599992.0
2006-05-12 03:50:00,0.68195,0.68209,0.68195,0.68198,604600000.0
2006-05-12 03:55:00,0.68197,0.68207,0.68189,0.68189,536099994.0
2006-05-12 04:00:00,0.68197,0.68211,0.6819,0.68206,571100003.0
2006-05-12 04:05:00,0.68207,0.68214,0.6819,0.68196,366599995.0
2006-05-12 04:10:00,0.68196,0.68204,0.68188,0.68188,585800002.0
2006-05-12 04:15:00,0.68193,0.68198,0.68192,0.68192,336400004.0
2006-05-12 04:20:00,0.68191,0.68199,0.68187,0.68195,370200000.0
2006-05-12 04:25:00,0.68198,0.68203,0.68188,0.68191,442000003.0
2006-05-12 04:30:00,0.68193,0.68199,0.68185,0.68192,616700005.0
2006-05-12 04:35:00,0.68197,0.6821,0.68195,0.682,556699998.0
2006-05-12 04:40:00,0.68203,0.68205,0.68194,0.68203,536399999.0
2006-05-12 04:45:00,0.68195,0.68213,0.68195,0.6821,662599999.0
2006-05-12 04:50:00,0.68208,0.68218,0.68205,0.68217,521400005.0
2006-05-12 04:55:00,0.68213,0.68222,0.68211,0.68217,468199997.0
2006-05-12 05:00:00,0.68215,0.68218,0.68206,0.68212,584399997.0
2006-05-12 05:05:00,0.68217,0.68217,0.68205,0.68215,459700004.0
2006-05-12 05:10:00,0.68213,0.68219,0.68206,0.68212,479600003.0
2006-05-12 05:15:00,0.68213,0.68218,0.68209,0.68214,664500003.0
2006-05-12 05:20:00,0.68214,0.68217,0.68209,0.68211,497999993.0
2006-05-12 05:25:00,0.68217,0.68231,0.68213,0.68213,677999997.0
2006-05-12 05:30:00,0.68213,0.68228,0.68213,0.68222,338900002.0
2006-05-12 05:35:00,0.6822,0.68232,0.68214,0.68214,558999993.0
2006-05-12 05:40:00,0.68217,0.68217,0.68188,0.68195,670900000.0
2006-05-12 05:45:00,0.68196,0.6821,0.68191,0.68194,772400004.0
2006-05-12 05:50:00,0.68199,0.68217,0.68196,0.68212,588699995.0
2006-05-12 05:55:00,0.68213,0.68221,0.68209,0.68214,692600002.0
2006-05-12 06:00:00,0.68208,0.6821,0.68199,0.68205,456700011.0
2006-05-12 06:05:00,0.68203,0.68205,0.68196,0.68203,548199995.0
2006-05-12 06:10:00,0.68205,0.68218,0.68201,0.68218,432500003.0
2006-05-12 06:15:00,0.68216,0.6822,0.68207,0.68213,893300008.0
2006-05-12 06:20:00,0.6821,0.68214,0.68195,0.68197,566199997.0
2006-05-12 06:25:00,0.68193,0.68202,0.6819,0.682,422100001.0
2006-05-12 06:30:00,0.68197,0.68202,0.6819,0.68194,470300009.0
2006-05-12 06:35:00,0.68194,0.68203,0.68189,0.68194,522900008.0
2006-05-12 06:40:00,0.68197,0.68203,0.6819,0.68195,580600002.0
2006-05-12 06:45:00,0.682,0.68209,0.68195,0.68197,1034600000.0
2006-05-12 06:50:00,0.68199,0.68212,0.68196,0.6821,346999999.0
2006-05-12 06:55:00,0.68214,0.68216,0.68205,0.68207,456399994.0
2006-05-12 07:00:00,0.68211,0.68219,0.68205,0.68214,599800007.0
2006-05-12 07:05:00,0.68217,0.68225,0.68207,0.68215,613999997.0
2006-05-12 07:10:00,0.68216,0.68226,0.68205,0.68208,419900002.0
2006-05-12 07:15:00,0.68209,0.68215,0.68205,0.68208,463200002.0
2006-05-12 07:20:00,0.68208,0.68217,0.682,0.68202,464299997.0
2006-05-12 07:25:00,0.6819,0.68201,0.68175,0.68198,286100000.0
2006-05-12 07:30:00,0.68191,0.68192,0.68161,0.68165,737799999.0
2006-05-12 07:35:00,0.68166,0.68168,0.68154,0.68162,842999995.0
2006-05-12 07:40:00,0.68164,0.68168,0.68143,0.68163,526200000.0
2006-05-12 07:45:00,0.68172,0.6818,0.68155,0.68172,591599996.0
2006-05-12 07:50:00,0.68173,0.68181,0.68154,0.6816,722299997.0
2006-05-12 07:55:00,0.68156,0.68179,0.68146,0.68179,669100001.0
2006-05-12 08:00:00,0.68179,0.6819,0.6816,0.68164,728700002.0
2006-05-12 08:05:00,0.68165,0.68187,0.68165,0.68181,467200003.0
2006-05-12 08:10:00,0.68187,0.68192,0.68175,0.68183,689899999.0
2006-05-12 08:15:00,0.68187,0.68187,0.68166,0.68178,597300001.0
2006-05-12 08:20:00,0.68179,0.68189,0.68175,0.6818,732200007.0
2006-05-12 08:25:00,0.68176,0.68207,0.68176,0.68194,555900001.0
2006-05-12 08:30:00,0.68194,0.68227,0.6819,0.68214,750699997.0
2006-05-12 08:35:00,0.68217,0.68223,0.68197,0.6821,625799996.0
2006-05-12 08:40:00,0.68212,0.68213,0.68195,0.68204,624499998.0
2006-05-12 08:45:00,0.68199,0.6822,0.68193,0.6822,710400003.0
2006-05-12 08:50:00,0.68227,0.68239,0.6822,0.68222,865399998.0
2006-05-12 08:55:00,0.68221,0.68259,0.68213,0.68253,783600003.0
2006-05-12 09:00:00,0.68256,0.68265,0.68244,0.68256,558799996.0
2006-05-12 09:05:00,0.68259,0.68304,0.68256,0.68293,853399993.0
2006-05-12 09:10:00,0.6829,0.68291,0.68253,0.68259,679399992.0
2006-05-12 09:15:00,0.68258,0.68271,0.68251,0.68256,653299995.0
2006-05-12 09:20:00,0.68257,0.68264,0.68242,0.68257,535299996.0
2006-05-12 09:25:00,0.68267,0.68267,0.68175,0.68175,682399992.0
2006-05-12 09:30:00,0.68185,0.68235,0.68185,0.6823,1047800003.0
2006-05-12 09:35:00,0.68235,0.68261,0.68228,0.6825,812799989.0
2006-05-12 09:40:00,0.68247,0.68251,0.68208,0.68227,894199991.0
2006-05-12 09:45:00,0.68225,0.68234,0.6818,0.6818,841699996.0
2006-05-12 09:50:00,0.68181,0.68208,0.68168,0.68192,715099992.0
2006-05-12 09:55:00,0.68193,0.68196,0.68162,0.68169,803200004.0
2006-05-12 10:00:00,0.68167,0.68167,0.68149,0.68158,951600004.0
2006-05-12 10:05:00,0.68162,0.68175,0.68156,0.68175,650499999.0
2006-05-12 10:10:00,0.68176,0.68187,0.68168,0.68182,772100005.0
2006-05-12 10:15:00,0.68189,0.682,0.68186,0.68193,688200008.0
2006-05-12 10:20:00,0.68194,0.68213,0.6818,0.68191,964500004.0
2006-05-12 10:25:00,0.68191,0.68209,0.68172,0.68207,975999993.0
2006-05-12 10:30:00,0.68205,0.68215,0.68194,0.68202,617500001.0
2006-05-12 10:35:00,0.68206,0.68207,0.68191,0.68202,659600007.0
2006-05-12 10:40:00,0.68202,0.68202,0.68163,0.68164,799599993.0
2006-05-12 10:45:00,0.6816,0.68171,0.68154,0.68161,512800006.0
2006-05-12 10:50:00,0.68158,0.68164,0.68149,0.68155,590899998.0
2006-05-12 10:55:00,0.68157,0.68165,0.68141,0.68145,829999991.0
2006-05-12 11:00:00,0.68142,0.68142,0.68119,0.68131,634600004.0
2006-05-12 11:05:00,0.68129,0.68139,0.6812,0.68136,926500004.0
2006-05-12 11:10:00,0.68139,0.68145,0.68126,0.68128,669200007.0
2006-05-12 11:15:00,0.68129,0.68129,0.68095,0.68102,927499997.0
2006-05-12 11:20:00,0.68099,0.68123,0.68094,0.68115,649000001.0
2006-05-12 11:25:00,0.68114,0.68131,0.68085,0.68085,935500001.0
2006-05-12 11:30:00,0.68084,0.68142,0.68066,0.68137,846200003.0
2006-05-12 11:35:00,0.68141,0.68163,0.68124,0.68161,1021400000.0
2006-05-12 11:40:00,0.6816,0.68187,0.68144,0.68153,584299997.0
2006-05-12 11:45:00,0.68143,0.6815,0.68104,0.68121,658000009.0
2006-05-12 11:50:00,0.68118,0.68125,0.68084,0.68112,718000001.0
2006-05-12 11:55:00,0.68117,0.68155,0.68107,0.68132,798100011.0
2006-05-12 12:00:00,0.6812,0.68136,0.68105,0.68127,879100003.0
2006-05-12 12:05:00,0.68127,0.68155,0.68126,0.68137,479600006.0
2006-05-12 12:10:00,0.68139,0.68142,0.68073,0.68088,779499999.0
2006-05-12 12:15:00,0.68095,0.68103,0.68069,0.68069,633099994.0
2006-05-12 12:20:00,0.68073,0.68096,0.68067,0.68091,802199992.0
2006-05-12 12:25:00,0.68091,0.68105,0.68078,0.68101,887300000.0
2006-05-12 12:30:00,0.68105,0.68142,0.68105,0.6812,840100007.0
2006-05-12 12:35:00,0.6811,0.68133,0.68106,0.68133,814399992.0
2006-05-12 12:40:00,0.68125,0.68139,0.68118,0.68138,993700000.0
2006-05-12 12:45:00,0.68142,0.68151,0.68131,0.68135,814299996.0
2006-05-12 12:50:00,0.68136,0.68136,0.68112,0.68127,778599993.0
2006-05-12 12:55:00,0.68126,0.68131,0.68113,0.68125,740300003.0
2006-05-12 13:00:00,0.68127,0.68132,0.68111,0.68123,700599995.0
2006-05-12 13:05:00,0.68112,0.68124,0.68105,0.6812,747799999.0
2006-05-12 13:10:00,0.68113,0.68121,0.68105,0.68115,757300002.0
2006-05-12 13:15:00,0.68109,0.68125,0.68103,0.68123,689499997.0
2006-05-12 13:20:00,0.68124,0.68139,0.68118,0.68127,576699996.0
2006-05-12 13:25:00,0.68122,0.6813,0.68109,0.68118,737799996.0
2006-05-12 13:30:00,0.68112,0.68112,0.68092,0.68093,577000001.0
2006-05-12 13:35:00,0.68091,0.68097,0.68081,0.68087,862200000.0
2006-05-12 13:40:00,0.68085,0.68095,0.68078,0.68085,748099996.0
2006-05-12 13:45:00,0.68083,0.68089,0.68072,0.68072,907400000.0
2006-05-12 13:50:00,0.68062,0.68065,0.68039,0.68061,788100001.0
2006-05-12 13:55:00,0.68067,0.68077,0.68052,0.68069,916499998.0
2006-05-12 14:00:00,0.68065,0.68093,0.68061,0.68087,799100001.0
2006-05-12 14:05:00,0.68086,0.68106,0.68079,0.68095,841800006.0
2006-05-12 14:10:00,0.68093,0.68097,0.68053,0.68071,434100005.0
2006-05-12 14:15:00,0.68075,0.68137,0.68068,0.68137,815100002.0
2006-05-12 14:20:00,0.6814,0.68165,0.6813,0.68135,577100010.0
2006-05-12 14:25:00,0.68131,0.68135,0.68006,0.68006,639000002.0
2006-05-12 14:30:00,0.67976,0.68165,0.67966,0.68123,633200005.0
2006-05-12 14:35:00,0.6812,0.68131,0.68072,0.68087,952999998.0
2006-05-12 14:40:00,0.68053,0.68112,0.68001,0.68108,768799996.0
2006-05-12 14:45:00,0.68107,0.68115,0.68068,0.68089,954399997.0
2006-05-12 14:50:00,0.68089,0.68097,0.68062,0.6809,637299997.0
2006-05-12 14:55:00,0.68097,0.68097,0.68056,0.68061,844499996.0
2006-05-12 15:00:00,0.68053,0.68102,0.68053,0.68074,905100007.0
2006-05-12 15:05:00,0.6807,0.68087,0.68062,0.68083,769000001.0
2006-05-12 15:10:00,0.68078,0.6811,0.6807,0.6807,737799996.0
2006-05-12 15:15:00,0.68059,0.68072,0.68029,0.68038,664800002.0
2006-05-12 15:20:00,0.68029,0.68035,0.68006,0.68025,660699992.0
2006-05-12 15:25:00,0.68027,0.68055,0.68018,0.6805,1012599985.0
2006-05-12 15:30:00,0.68052,0.68059,0.68037,0.68038,930099996.0
2006-05-12 15:35:00,0.68045,0.68065,0.68027,0.68046,727499998.0
2006-05-12 15:40:00,0.68053,0.68053,0.68002,0.68014,755400009.0
2006-05-12 15:45:00,0.68021,0.68021,0.67993,0.6801,822300003.0
2006-05-12 15:50:00,0.68019,0.68019,0.67957,0.67998,572400002.0
2006-05-12 15:55:00,0.68001,0.68034,0.67971,0.68,710399996.0
2006-05-12 16:00:00,0.6801,0.68072,0.6801,0.68041,855300001.0
2006-05-12 16:05:00,0.68037,0.68068,0.6803,0.68068,653100006.0
2006-05-12 16:10:00,0.68078,0.68085,0.68019,0.68019,490699999.0
2006-05-12 16:15:00,0.6802,0.68034,0.68004,0.68025,697899996.0
2006-05-12 16:20:00,0.6802,0.6806,0.68012,0.68055,797000005.0
2006-05-12 16:25:00,0.68052,0.68089,0.68052,0.68068,745500009.0
2006-05-12 16:30:00,0.6808,0.68133,0.6808,0.68133,508800000.0
2006-05-12 16:35:00,0.68141,0.68157,0.68102,0.68138,844199987.0
2006-05-12 16:40:00,0.68136,0.68151,0.68114,0.68115,804200005.0
2006-05-12 16:45:00,0.68116,0.6816,0.68109,0.68148,670699996.0
2006-05-12 16:50:00,0.68148,0.68171,0.68148,0.68165,564100000.0
2006-05-12 16:55:00,0.68172,0.68185,0.68139,0.68139,681500005.0
2006-05-12 17:00:00,0.68132,0.68132,0.68097,0.68102,586800001.0
2006-05-12 17:05:00,0.68093,0.68127,0.68083,0.68127,840300007.0
2006-05-12 17:10:00,0.68138,0.68154,0.68128,0.68146,816400006.0
2006-05-12 17:15:00,0.68141,0.68147,0.68116,0.68122,653900005.0
2006-05-12 17:20:00,0.68134,0.68156,0.68134,0.68152,659600006.0
2006-05-12 17:25:00,0.68147,0.68162,0.68136,0.68136,782899995.0
2006-05-12 17:30:00,0.68134,0.68139,0.68112,0.68131,862199997.0
2006-05-12 17:35:00,0.68136,0.68138,0.68107,0.68118,845400002.0
2006-05-12 17:40:00,0.6812,0.68127,0.68093,0.68116,604399998.0
2006-05-12 17:45:00,0.6811,0.68115,0.68098,0.681,550500000.0
2006-05-12 17:50:00,0.68095,0.68121,0.68086,0.68118,639400003.0
2006-05-12 17:55:00,0.68111,0.68138,0.68111,0.68132,586900001.0
2006-05-12 18:00:00,0.68132,0.6815,0.68126,0.68148,5561600004.0
2006-05-12 18:05:00,0.68146,0.68165,0.6814,0.68159,5731400026.0
2006-05-12 18:10:00,0.68155,0.68173,0.6815,0.68165,5460600008.0
2006-05-12 18:15:00,0.68165,0.68165,0.68134,0.68143,5250500011.0
2006-05-12 18:20:00,0.68145,0.68159,0.68137,0.68138,5271000004.0
2006-05-12 18:25:00,0.68136,0.6814,0.68077,0.68105,3873400007.0
2006-05-12 18:30:00,0.68105,0.68131,0.68098,0.68126,3760599992.0
2006-05-12 18:35:00,0.68129,0.68135,0.68124,0.68128,1723100001.0
2006-05-12 18:40:00,0.6813,0.68141,0.68127,0.68132,2615199982.0
2006-05-12 18:45:00,0.68133,0.68153,0.68129,0.68153,1285799998.0
2006-05-12 18:50:00,0.68155,0.68166,0.68148,0.68151,1657700000.0
2006-05-12 18:55:00,0.68148,0.68174,0.68148,0.68173,3248999989.0
2006-05-12 19:00:00,0.68175,0.6818,0.68153,0.68168,2058299995.0
2006-05-12 19:05:00,0.68166,0.68176,0.6816,0.68168,3245700002.0
2006-05-12 19:10:00,0.68165,0.68166,0.68147,0.68148,1511300001.0
2006-05-12 19:15:00,0.68149,0.68159,0.6814,0.68151,1881599997.0
2006-05-12 19:20:00,0.68146,0.68153,0.68136,0.68148,1568099981.0
2006-05-12 19:25:00,0.6815,0.68163,0.68145,0.68147,2347499999.0
2006-05-12 19:30:00,0.68143,0.6816,0.68136,0.68152,2446200000.0
2006-05-12 19:35:00,0.68149,0.68151,0.68135,0.68145,2717099993.0
2006-05-12 19:40:00,0.68142,0.68153,0.68137,0.68147,1990400009.0
2006-05-12 19:45:00,0.68151,0.68159,0.68145,0.68155,1038999995.0
2006-05-12 19:50:00,0.68154,0.68161,0.68147,0.68155,1311399998.0
2006-05-12 19:55:00,0.68159,0.68166,0.68157,0.68157,1530500006.0
2006-05-12 20:00:00,0.68164,0.68171,0.6815,0.68151,905400002.0
2006-05-12 20:05:00,0.6815,0.68157,0.68145,0.68152,1432299993.0
2006-05-12 20:10:00,0.68149,0.68153,0.68133,0.6815,2259299994.0
2006-05-12 20:15:00,0.6816,0.68179,0.68156,0.6817,2497600014.0
2006-05-12 20:20:00,0.68172,0.68178,0.68167,0.68167,1536700005.0
2006-05-12 20:25:00,0.68166,0.68181,0.68165,0.68172,2849599979.0
2006-05-12 20:30:00,0.68173,0.68187,0.6817,0.68182,4824599978.0
2006-05-12 20:35:00,0.68183,0.68183,0.6817,0.68175,2608800018.0
2006-05-12 20:40:00,0.68176,0.68184,0.68163,0.68168,2414299989.0
2006-05-12 20:45:00,0.68168,0.6818,0.68157,0.68171,2437600010.0
2006-05-12 20:50:00,0.68171,0.68186,0.68169,0.6818,3775100009.0
2006-05-12 20:55:00,0.68182,0.68193,0.68171,0.68185,4707199991.0
2006-05-12 21:00:00,0.68184,0.68188,0.6817,0.68172,4376199975.0
2006-05-12 21:05:00,0.68169,0.68185,0.68166,0.68183,1875599990.0
2006-05-12 21:10:00,0.68185,0.6819,0.68172,0.68186,1367200002.0
2006-05-12 21:15:00,0.68186,0.68192,0.68176,0.68185,1763200000.0
2006-05-12 21:20:00,0.68189,0.68189,0.68177,0.68178,2438200013.0
2006-05-12 21:25:00,0.68182,0.68189,0.68175,0.68186,820299997.0
2006-05-12 21:30:00,0.68184,0.68189,0.68172,0.68187,2071099995.0
2006-05-12 21:35:00,0.6819,0.68192,0.68183,0.68192,1141899994.0
2006-05-12 21:40:00,0.68192,0.68208,0.68192,0.68203,1588200000.0
2006-05-12 21:45:00,0.68206,0.68209,0.68197,0.68207,1190999998.0
2006-05-12 21:50:00,0.68205,0.68209,0.68195,0.68203,719900008.0
2006-05-12 21:55:00,0.68205,0.6822,0.68187,0.68217,955800003.0
2006-05-12 22:00:00,0.68216,0.68217,0.682,0.68203,1755200008.0
2006-05-12 22:05:00,0.682,0.6821,0.68189,0.68195,839799998.0
2006-05-12 22:10:00,0.68192,0.68201,0.68187,0.68201,897600000.0
2006-05-12 22:15:00,0.68207,0.68222,0.68203,0.68215,1467999995.0
2006-05-12 22:20:00,0.68214,0.68214,0.68193,0.682,1701399986.0
2006-05-12 22:25:00,0.682,0.68205,0.68197,0.682,1087699998.0
2006-05-12 22:30:00,0.68202,0.68203,0.68186,0.68192,1035599995.0
2006-05-12 22:35:00,0.6819,0.68211,0.68187,0.68197,1067599999.0
2006-05-12 22:40:00,0.68194,0.68203,0.6819,0.68197,1098800000.0
2006-05-12 22:45:00,0.68196,0.68196,0.68178,0.6818,679200003.0
2006-05-12 22:50:00,0.68185,0.68191,0.68182,0.68183,717000005.0
2006-05-12 22:55:00,0.68181,0.682,0.68178,0.68186,687600002.0
2006-05-14 23:00:00,0.6817,0.68203,0.6817,0.68197,513200000.0
2006-05-14 23:05:00,0.68197,0.68203,0.68195,0.682,640700005.0
2006-05-14 23:10:00,0.68198,0.68203,0.68195,0.68197,792999993.0
2006-05-14 23:15:00,0.68198,0.68203,0.68195,0.68198,320400000.0
2006-05-14 23:20:00,0.68198,0.68203,0.68195,0.68197,576999999.0
2006-05-14 23:25:00,0.68195,0.68203,0.68195,0.68195,417700000.0
2006-05-14 23:30:00,0.68198,0.68203,0.68195,0.68197,679499996.0
2006-05-14 23:35:00,0.682,0.68203,0.68195,0.682,731999994.0
2006-05-14 23:40:00,0.682,0.682,0.68195,0.68197,324600001.0
2006-05-14 23:45:00,0.68197,0.68203,0.68195,0.68198,324799999.0
2006-05-14 23:50:00,0.68195,0.68251,0.68195,0.68244,405300001.0
2006-05-14 23:55:00,0.68249,0.6825,0.68211,0.68248,525900010.0
2006-05-15 00:00:00,0.68246,0.68251,0.68231,0.68244,717399997.0
2006-05-15 00:05:00,0.68247,0.68253,0.68224,0.68241,769100001.0
2006-05-15 00:10:00,0.68243,0.68244,0.68214,0.68214,382699998.0
2006-05-15 00:15:00,0.68213,0.68215,0.68206,0.68208,528499994.0
2006-05-15 00:20:00,0.68212,0.68223,0.68206,0.68211,494300000.0
2006-05-15 00:25:00,0.68215,0.68218,0.68188,0.68203,784899999.0
2006-05-15 00:30:00,0.68212,0.68226,0.68175,0.6822,847100004.0
2006-05-15 00:35:00,0.68215,0.68222,0.68201,0.6821,509200000.0
2006-05-15 00:40:00,0.68215,0.68218,0.68208,0.68213,544099994.0
2006-05-15 00:45:00,0.68205,0.68215,0.68191,0.68215,668199997.0
2006-05-15 00:50:00,0.68225,0.68246,0.68203,0.68246,662799999.0
2006-05-15 00:55:00,0.68253,0.68261,0.68247,0.68256,722600002.0
2006-05-15 01:00:00,0.68253,0.68258,0.68233,0.68237,952799997.0
2006-05-15 01:05:00,0.68235,0.68243,0.68229,0.68233,483599996.0
2006-05-15 01:10:00,0.68236,0.68242,0.68216,0.6822,618900003.0
2006-05-15 01:15:00,0.68214,0.68222,0.68201,0.68209,636700002.0
2006-05-15 01:20:00,0.68212,0.68219,0.682,0.68207,548200005.0
2006-05-15 01:25:00,0.68207,0.68214,0.68195,0.68207,817300003.0
2006-05-15 01:30:00,0.682,0.68202,0.6818,0.68187,647599992.0
2006-05-15 01:35:00,0.68185,0.68189,0.68169,0.68187,923800001.0
2006-05-15 01:40:00,0.68183,0.68191,0.6818,0.68182,690699998.0
2006-05-15 01:45:00,0.68188,0.68195,0.68176,0.68185,576099995.0
2006-05-15 01:50:00,0.68185,0.68205,0.68166,0.68181,507699998.0
2006-05-15 01:55:00,0.68179,0.68185,0.68172,0.68176,740899994.0
2006-05-15 02:00:00,0.68176,0.68176,0.6814,0.68162,1052299996.0
2006-05-15 02:05:00,0.68163,0.68183,0.6814,0.68179,892500007.0
2006-05-15 02:10:00,0.6818,0.6819,0.68166,0.68175,600700009.0
2006-05-15 02:15:00,0.68169,0.68173,0.68161,0.68173,503199995.0
2006-05-15 02:20:00,0.68172,0.68179,0.68159,0.68167,1011400010.0
2006-05-15 02:25:00,0.68169,0.68171,0.68153,0.68159,717499997.0
2006-05-15 02:30:00,0.68158,0.68185,0.68148,0.68185,744600000.0
2006-05-15 02:35:00,0.68181,0.68209,0.68165,0.68165,840299996.0
2006-05-15 02:40:00,0.68174,0.68191,0.68169,0.68188,763799999.0
2006-05-15 02:45:00,0.68183,0.68196,0.68181,0.68192,549000000.0
2006-05-15 02:50:00,0.68187,0.68194,0.68175,0.68175,599600002.0
2006-05-15 02:55:00,0.68173,0.6818,0.68163,0.68165,627699992.0
2006-05-15 03:00:00,0.68167,0.68182,0.68158,0.68163,688300004.0
2006-05-15 03:05:00,0.68168,0.6818,0.68162,0.68168,607599997.0
2006-05-15 03:10:00,0.6818,0.6819,0.68171,0.68171,467600001.0
2006-05-15 03:15:00,0.68173,0.68181,0.68159,0.68162,535600003.0
2006-05-15 03:20:00,0.68164,0.68167,0.68139,0.68147,424700003.0
2006-05-15 03:25:00,0.68153,0.68171,0.68139,0.68157,687499994.0
2006-05-15 03:30:00,0.68154,0.68169,0.68148,0.68163,827399995.0
2006-05-15 03:35:00,0.6816,0.6816,0.68136,0.68136,510300003.0
2006-05-15 03:40:00,0.68137,0.68142,0.68114,0.68125,866000009.0
2006-05-15 03:45:00,0.68124,0.68131,0.68105,0.68108,641699986.0
2006-05-15 03:50:00,0.68103,0.68113,0.68093,0.68106,513800001.0
2006-05-15 03:55:00,0.68105,0.68119,0.68096,0.68096,633400009.0
2006-05-15 04:00:00,0.68104,0.68114,0.68092,0.68103,910300006.0
2006-05-15 04:05:00,0.68103,0.68122,0.681,0.68117,531700005.0
2006-05-15 04:10:00,0.6812,0.68151,0.68118,0.68125,783699999.0
2006-05-15 04:15:00,0.68126,0.68129,0.68115,0.68122,555599996.0
2006-05-15 04:20:00,0.68121,0.68139,0.6812,0.68132,692400003.0
2006-05-15 04:25:00,0.68121,0.68141,0.68121,0.68141,641699999.0
2006-05-15 04:30:00,0.68141,0.68151,0.68133,0.68138,668900014.0
2006-05-15 04:35:00,0.68138,0.68142,0.68127,0.6813,848000004.0
2006-05-15 04:40:00,0.68135,0.68142,0.68122,0.68142,542700000.0
2006-05-15 04:45:00,0.68135,0.6814,0.68126,0.68138,547700003.0
2006-05-15 04:50:00,0.68137,0.68145,0.68131,0.68144,382600001.0
2006-05-15 04:55:00,0.68141,0.68153,0.68137,0.68147,737200002.0
2006-05-15 05:00:00,0.68143,0.68153,0.6814,0.68151,564099993.0
2006-05-15 05:05:00,0.68158,0.68167,0.68152,0.68165,378700001.0
2006-05-15 05:10:00,0.68162,0.68164,0.6811,0.6812,488700003.0
2006-05-15 05:15:00,0.68121,0.68137,0.68114,0.68137,561399997.0
2006-05-15 05:20:00,0.6814,0.68156,0.68136,0.6815,643999998.0
2006-05-15 05:25:00,0.68155,0.68166,0.68143,0.6816,872900000.0
2006-05-15 05:30:00,0.68168,0.68168,0.68155,0.6816,695000001.0
2006-05-15 05:35:00,0.68163,0.68176,0.6816,0.68162,569599996.0
2006-05-15 05:40:00,0.68172,0.68178,0.68167,0.6817,515299994.0
2006-05-15 05:45:00,0.68166,0.68172,0.68155,0.68155,688500014.0
2006-05-15 05:50:00,0.68159,0.68168,0.68157,0.68165,785599997.0
2006-05-15 05:55:00,0.68166,0.6817,0.68157,0.6816,590099997.0
2006-05-15 06:00:00,0.68165,0.68165,0.6815,0.68155,673600004.0
2006-05-15 06:05:00,0.68154,0.68159,0.68147,0.68152,597900004.0
2006-05-15 06:10:00,0.68155,0.68158,0.6815,0.68155,461499997.0
2006-05-15 06:15:00,0.68152,0.68166,0.6815,0.68159,905300002.0
2006-05-15 06:20:00,0.68156,0.68168,0.68153,0.68161,500399998.0
2006-05-15 06:25:00,0.6816,0.6817,0.68155,0.68165,497500004.0
2006-05-15 06:30:00,0.68161,0.68161,0.68148,0.68156,522700008.0
2006-05-15 06:35:00,0.68155,0.68162,0.68149,0.68159,326199995.0
2006-05-15 06:40:00,0.68166,0.68172,0.6816,0.68161,699400000.0
2006-05-15 06:45:00,0.68166,0.68175,0.68152,0.68152,743899994.0
2006-05-15 06:50:00,0.68149,0.68159,0.68142,0.68146,561599998.0
2006-05-15 06:55:00,0.68149,0.68158,0.68143,0.68152,534600000.0
2006-05-15 07:00:00,0.68156,0.68162,0.68143,0.68158,526800006.0
2006-05-15 07:05:00,0.68154,0.68165,0.68149,0.68158,719499995.0
2006-05-15 07:10:00,0.68151,0.68155,0.68137,0.68147,595699998.0
2006-05-15 07:15:00,0.6815,0.6815,0.68137,0.68143,711699995.0
2006-05-15 07:20:00,0.68143,0.68167,0.68138,0.68165,415100000.0
2006-05-15 07:25:00,0.68163,0.68167,0.68152,0.68152,494999995.0
2006-05-15 07:30:00,0.68148,0.68156,0.68146,0.6815,739300002.0
2006-05-15 07:35:00,0.68152,0.68175,0.6815,0.68169,762400004.0
2006-05-15 07:40:00,0.68173,0.68183,0.68165,0.6817,703599993.0
2006-05-15 07:45:00,0.68159,0.68179,0.68159,0.6817,464200002.0
2006-05-15 07:50:00,0.68174,0.68183,0.68166,0.68167,555200002.0
2006-05-15 07:55:00,0.68169,0.68188,0.68166,0.68169,611400002.0
2006-05-15 08:00:00,0.68171,0.68186,0.68156,0.68159,720700004.0
2006-05-15 08:05:00,0.68156,0.68163,0.68139,0.68152,820400005.0
2006-05-15 08:10:00,0.6816,0.68176,0.68159,0.68175,694300000.0
2006-05-15 08:15:00,0.68176,0.6818,0.68162,0.6818,864500012.0
2006-05-15 08:20:00,0.68171,0.6818,0.68171,0.68175,545699990.0
2006-05-15 08:25:00,0.68178,0.68208,0.68167,0.6818,1002900007.0
2006-05-15 08:30:00,0.68174,0.68174,0.68149,0.68158,784200003.0
2006-05-15 08:35:00,0.6816,0.68182,0.6815,0.68162,840300004.0
2006-05-15 08:40:00,0.68157,0.68184,0.68157,0.6817,841800002.0
2006-05-15 08:45:00,0.68165,0.68187,0.68159,0.6818,714300000.0
2006-05-15 08:50:00,0.68171,0.68178,0.68149,0.68155,569200002.0
2006-05-15 08:55:00,0.68153,0.68161,0.68131,0.68143,650499992.0
2006-05-15 09:00:00,0.68142,0.68176,0.68142,0.68163,760700006.0
2006-05-15 09:05:00,0.6816,0.6816,0.68102,0.68102,792800004.0
2006-05-15 09:10:00,0.68105,0.68133,0.681,0.68124,634600000.0
2006-05-15 09:15:00,0.68127,0.68128,0.68102,0.68111,660500005.0
2006-05-15 09:20:00,0.68118,0.68134,0.68116,0.68128,991000000.0
2006-05-15 09:25:00,0.68127,0.68138,0.68114,0.68117,842999992.0
2006-05-15 09:30:00,0.68122,0.68123,0.68092,0.68096,562800007.0
2006-05-15 09:35:00,0.68097,0.68097,0.68067,0.68084,629999999.0
2006-05-15 09:40:00,0.68083,0.68083,0.68054,0.68067,722800007.0
2006-05-15 09:45:00,0.68066,0.68066,0.68044,0.68053,440300000.0
2006-05-15 09:50:00,0.68054,0.68064,0.6804,0.68064,900100001.0
2006-05-15 09:55:00,0.68069,0.68096,0.68061,0.68089,998399998.0
2006-05-15 10:00:00,0.68089,0.68123,0.68083,0.68107,770200002.0
2006-05-15 10:05:00,0.68108,0.68112,0.6806,0.68072,812299995.0
2006-05-15 10:10:00,0.68068,0.68084,0.68039,0.68082,687199995.0
2006-05-15 10:15:00,0.68078,0.68124,0.68071,0.68122,684399995.0
2006-05-15 10:20:00,0.68118,0.68125,0.68095,0.68097,795899997.0
2006-05-15 10:25:00,0.68095,0.68097,0.68076,0.68076,831100005.0
2006-05-15 10:30:00,0.68072,0.68097,0.68064,0.6807,695400004.0
2006-05-15 10:35:00,0.68073,0.68086,0.68061,0.68084,682400001.0
2006-05-15 10:40:00,0.68084,0.68124,0.68084,0.6812,590599996.0
2006-05-15 10:45:00,0.68123,0.68135,0.68105,0.68119,762600001.0
2006-05-15 10:50:00,0.68114,0.68132,0.6811,0.68115,625799996.0
2006-05-15 10:55:00,0.68112,0.68136,0.68092,0.68098,865600001.0
2006-05-15 11:00:00,0.681,0.6811,0.68089,0.68098,990100001.0
2006-05-15 11:05:00,0.68097,0.68105,0.68086,0.68105,819600003.0
2006-05-15 11:10:00,0.68107,0.68109,0.68065,0.68069,669299996.0
2006-05-15 11:15:00,0.68071,0.68116,0.68068,0.68105,897399997.0
2006-05-15 11:20:00,0.68099,0.68105,0.68087,0.68102,526500002.0
2006-05-15 11:25:00,0.68102,0.68121,0.68097,0.68115,468599998.0
2006-05-15 11:30:00,0.6812,0.6812,0.68094,0.68094,646699997.0
2006-05-15 11:35:00,0.68097,0.68122,0.68095,0.68097,698400001.0
2006-05-15 11:40:00,0.68096,0.68118,0.68088,0.68115,700900005.0
2006-05-15 11:45:00,0.68113,0.68132,0.6811,0.68132,616399994.0
2006-05-15 11:50:00,0.68126,0.68145,0.68125,0.68125,1098399988.0
2006-05-15 11:55:00,0.68132,0.68138,0.68117,0.68129,713299991.0
2006-05-15 12:00:00,0.6812,0.68131,0.68097,0.68098,748599992.0
2006-05-15 12:05:00,0.68096,0.68104,0.6809,0.68097,683799995.0
2006-05-15 12:10:00,0.681,0.68109,0.68095,0.68106,661600005.0
2006-05-15 12:15:00,0.681,0.68117,0.68088,0.68115,625399991.0
2006-05-15 12:20:00,0.68114,0.68124,0.68104,0.68121,702099998.0
2006-05-15 12:25:00,0.68121,0.68134,0.68106,0.6813,678199997.0
2006-05-15 12:30:00,0.68129,0.68134,0.68111,0.68116,723800000.0
2006-05-15 12:35:00,0.68121,0.68123,0.68107,0.68123,916500000.0
2006-05-15 12:40:00,0.68118,0.68121,0.68097,0.681,732899993.0
2006-05-15 12:45:00,0.68102,0.68116,0.68095,0.68103,539199995.0
2006-05-15 12:50:00,0.68102,0.68115,0.68094,0.6811,701599994.0
2006-05-15 12:55:00,0.68107,0.68131,0.681,0.6811,812400000.0
2006-05-15 13:00:00,0.6811,0.68124,0.68093,0.68093,802300001.0
2006-05-15 13:05:00,0.68088,0.68096,0.6807,0.68096,801500004.0
2006-05-15 13:10:00,0.68092,0.68093,0.68074,0.68084,699600001.0
2006-05-15 13:15:00,0.68083,0.6811,0.68083,0.68102,688200004.0
2006-05-15 13:20:00,0.68102,0.68127,0.68093,0.68121,670199995.0
2006-05-15 13:25:00,0.68126,0.68128,0.68104,0.68109,1204399991.0
2006-05-15 13:30:00,0.68111,0.68112,0.68095,0.681,940800001.0
2006-05-15 13:35:00,0.68101,0.68115,0.68097,0.68097,730099996.0
2006-05-15 13:40:00,0.68105,0.68131,0.68091,0.68128,670100004.0
2006-05-15 13:45:00,0.68125,0.68132,0.68109,0.6812,559899999.0
2006-05-15 13:50:00,0.6811,0.68127,0.6811,0.68118,1007199998.0
2006-05-15 13:55:00,0.68116,0.68116,0.68083,0.68096,399400006.0
2006-05-15 14:00:00,0.68102,0.68128,0.68097,0.68125,675100000.0
2006-05-15 14:05:00,0.68122,0.68137,0.6812,0.6812,1049100001.0
2006-05-15 14:10:00,0.68125,0.6813,0.68106,0.68107,660999995.0
2006-05-15 14:15:00,0.68112,0.68125,0.68106,0.68114,532100000.0
2006-05-15 14:20:00,0.68115,0.68129,0.68098,0.68098,560399992.0
2006-05-15 14:25:00,0.68095,0.68096,0.68068,0.68094,770500006.0
2006-05-15 14:30:00,0.68088,0.68124,0.68075,0.68119,1012599995.0
2006-05-15 14:35:00,0.68125,0.68133,0.68115,0.68118,773300004.0
2006-05-15 14:40:00,0.68115,0.6813,0.68101,0.68123,632399996.0
2006-05-15 14:45:00,0.6812,0.68126,0.68103,0.68115,832800001.0
2006-05-15 14:50:00,0.68117,0.68124,0.68109,0.68117,618199999.0
2006-05-15 14:55:00,0.68124,0.68128,0.68107,0.68122,704499997.0
2006-05-15 15:00:00,0.681,0.68123,0.68075,0.68118,919800000.0
2006-05-15 15:05:00,0.68116,0.6813,0.68104,0.68104,834699992.0
2006-05-15 15:10:00,0.68103,0.68115,0.68094,0.68107,777500002.0
2006-05-15 15:15:00,0.68112,0.68119,0.68075,0.68092,853799992.0
2006-05-15 15:20:00,0.68097,0.68103,0.68075,0.68091,944500010.0
2006-05-15 15:25:00,0.68092,0.681,0.68075,0.68087,571299998.0
2006-05-15 15:30:00,0.68097,0.68112,0.6809,0.68104,822700000.0
2006-05-15 15:35:00,0.68106,0.68119,0.68082,0.68085,474099996.0
2006-05-15 15:40:00,0.68091,0.68122,0.68083,0.68121,638100005.0
2006-05-15 15:45:00,0.68122,0.68128,0.68106,0.68114,638600002.0
2006-05-15 15:50:00,0.68113,0.6813,0.68109,0.68113,838899995.0
2006-05-15 15:55:00,0.6811,0.68119,0.68093,0.68099,619399999.0
2006-05-15 16:00:00,0.681,0.68114,0.68086,0.68103,944699997.0
2006-05-15 16:05:00,0.68101,0.6811,0.68095,0.68108,792500008.0
2006-05-15 16:10:00,0.68111,0.68131,0.68107,0.68108,524900002.0
2006-05-15 16:15:00,0.6811,0.6811,0.68101,0.68108,582599999.0
2006-05-15 16:20:00,0.68101,0.68105,0.68082,0.68098,815600006.0
2006-05-15 16:25:00,0.681,0.68131,0.68096,0.68104,640100002.0
2006-05-15 16:30:00,0.68112,0.68112,0.681,0.68101,782699999.0
2006-05-15 16:35:00,0.68107,0.68117,0.68094,0.68115,634800000.0
2006-05-15 16:40:00,0.6812,0.68126,0.68089,0.68107,606200000.0
2006-05-15 16:45:00,0.68113,0.68126,0.68106,0.68124,998100010.0
2006-05-15 16:50:00,0.68137,0.68153,0.68132,0.68146,767999989.0
2006-05-15 16:55:00,0.68145,0.68171,0.68143,0.68161,625899998.0
2006-05-15 17:00:00,0.68163,0.68164,0.68125,0.68125,806099994.0
2006-05-15 17:05:00,0.6813,0.68152,0.68129,0.68147,656099998.0
2006-05-15 17:10:00,0.68149,0.6815,0.68121,0.6813,602700000.0
2006-05-15 17:15:00,0.68124,0.68133,0.68072,0.68077,742399999.0
2006-05-15 17:20:00,0.68081,0.68093,0.6807,0.68073,980100001.0
2006-05-15 17:25:00,0.68071,0.68086,0.68068,0.68071,753000002.0
2006-05-15 17:30:00,0.68071,0.68077,0.68061,0.68069,650700004.0
2006-05-15 17:35:00,0.68072,0.68087,0.68066,0.68079,492399998.0
2006-05-15 17:40:00,0.68079,0.68095,0.68074,0.68095,691500006.0
2006-05-15 17:45:00,0.68095,0.68102,0.68079,0.68099,786799995.0
2006-05-15 17:50:00,0.68096,0.68113,0.68071,0.68085,870799999.0
2006-05-15 17:55:00,0.68084,0.681,0.68082,0.68082,606099999.0
2006-05-15 18:00:00,0.68081,0.68083,0.68066,0.68076,5099199994.0
2006-05-15 18:05:00,0.68074,0.68086,0.6806,0.68076,4803299998.0
2006-05-15 18:10:00,0.68078,0.68084,0.68065,0.6808,5680499998.0
2006-05-15 18:15:00,0.68086,0.68111,0.68078,0.68103,3048799976.0
2006-05-15 18:20:00,0.68105,0.68108,0.68064,0.68064,4977899993.0
2006-05-15 18:25:00,0.68064,0.68088,0.68059,0.68076,3528500014.0
2006-05-15 18:30:00,0.68072,0.68072,0.6805,0.68058,3899100007.0
2006-05-15 18:35:00,0.68061,0.6807,0.68056,0.68068,1818600005.0
2006-05-15 18:40:00,0.6807,0.68074,0.68045,0.68051,2501200011.0
2006-05-15 18:45:00,0.68053,0.68067,0.68047,0.68063,1395900003.0
2006-05-15 18:50:00,0.68056,0.6806,0.68031,0.68043,1711799997.0
2006-05-15 18:55:00,0.68037,0.68076,0.68032,0.68065,2841599996.0
2006-05-15 19:00:00,0.68067,0.68105,0.68067,0.68083,1963999986.0
2006-05-15 19:05:00,0.68084,0.681,0.68082,0.68098,3014199996.0
2006-05-15 19:10:00,0.68097,0.68097,0.68078,0.6809,1411499998.0
2006-05-15 19:15:00,0.68093,0.68098,0.68073,0.68079,1541000004.0
2006-05-15 19:20:00,0.6808,0.68103,0.6808,0.68103,1535400002.0
2006-05-15 19:25:00,0.681,0.68106,0.68082,0.68082,2271400011.0
2006-05-15 19:30:00,0.68078,0.6809,0.68073,0.68085,2305600001.0
2006-05-15 19:35:00,0.68085,0.68089,0.68058,0.68072,2666300014.0
2006-05-15 19:40:00,0.68074,0.68098,0.68054,0.68064,2123099987.0
2006-05-15 19:45:00,0.68068,0.68078,0.68066,0.68077,999599997.0
2006-05-15 19:50:00,0.68076,0.68091,0.68065,0.68067,1314100002.0
2006-05-15 19:55:00,0.6807,0.68102,0.68065,0.68097,1712799988.0
2006-05-15 20:00:00,0.68105,0.6813,0.68104,0.68117,1241499996.0
2006-05-15 20:05:00,0.68119,0.68145,0.68119,0.68134,1270600001.0
2006-05-15 20:10:00,0.68131,0.6814,0.68117,0.6814,1990800000.0
2006-05-15 20:15:00,0.68143,0.68143,0.68127,0.6813,1994599998.0
2006-05-15 20:20:00,0.68133,0.6814,0.68126,0.68135,1414800007.0
2006-05-15 20:25:00,0.68135,0.68142,0.68127,0.68132,2748400002.0
2006-05-15 20:30:00,0.68132,0.68147,0.68126,0.68141,4793300003.0
2006-05-15 20:35:00,0.68145,0.68146,0.68136,0.6814,2526700004.0
2006-05-15 20:40:00,0.68141,0.68156,0.68133,0.68156,2470600000.0
2006-05-15 20:45:00,0.68158,0.68158,0.68139,0.68149,2183499998.0
2006-05-15 20:50:00,0.68148,0.68151,0.68136,0.68141,3944599980.0
2006-05-15 20:55:00,0.68139,0.6814,0.68125,0.6813,4832599995.0
2006-05-15 21:00:00,0.68133,0.68144,0.68124,0.68132,4551700003.0
2006-05-15 21:05:00,0.68131,0.68148,0.68131,0.68145,1952999995.0
2006-05-15 21:10:00,0.68145,0.68148,0.68137,0.68143,1578300005.0
2006-05-15 21:15:00,0.68145,0.68151,0.68138,0.6814,1498399997.0
2006-05-15 21:20:00,0.68146,0.6815,0.68135,0.68135,2453799995.0
2006-05-15 21:25:00,0.68132,0.68146,0.68123,0.68137,1005899998.0
2006-05-15 21:30:00,0.68135,0.68135,0.6812,0.68127,2033400006.0
2006-05-15 21:35:00,0.68128,0.68128,0.68097,0.68102,760600002.0
2006-05-15 21:40:00,0.68097,0.68109,0.68097,0.68105,1309599990.0
2006-05-15 21:45:00,0.68103,0.68112,0.681,0.68107,948599998.0
2006-05-15 21:50:00,0.68106,0.68107,0.68083,0.68088,1253599989.0
2006-05-15 21:55:00,0.68088,0.68091,0.68077,0.68079,1300799999.0
2006-05-15 22:00:00,0.68072,0.68076,0.68054,0.68056,1649899998.0
2006-05-15 22:05:00,0.68051,0.6807,0.68051,0.68057,774200010.0
2006-05-15 22:10:00,0.6805,0.68059,0.68044,0.68053,1014999999.0
2006-05-15 22:15:00,0.68061,0.6807,0.68053,0.68066,1812799999.0
2006-05-15 22:20:00,0.68066,0.68068,0.68054,0.68062,1940299990.0
2006-05-15 22:25:00,0.6806,0.68072,0.6806,0.68065,892299999.0
2006-05-15 22:30:00,0.6807,0.68076,0.68063,0.68065,821099997.0
2006-05-15 22:35:00,0.68068,0.68084,0.68061,0.68082,735099996.0
2006-05-15 22:40:00,0.68077,0.6809,0.68076,0.6809,1230600000.0
2006-05-15 22:45:00,0.68095,0.68098,0.68061,0.68062,796099998.0
2006-05-15 22:50:00,0.68067,0.68079,0.6806,0.68063,447700005.0
2006-05-15 22:55:00,0.68064,0.68068,0.68047,0.68047,919499995.0
2006-05-15 23:00:00,0.68035,0.68092,0.68035,0.68087,717000000.0
2006-05-15 23:05:00,0.68072,0.68119,0.68063,0.68097,1206900003.0
2006-05-15 23:10:00,0.68093,0.68112,0.68073,0.68087,1002100000.0
2006-05-15 23:15:00,0.6809,0.68107,0.68068,0.68087,666700002.0
2006-05-15 23:20:00,0.681,0.68121,0.68068,0.68074,1013399996.0
2006-05-15 23:25:00,0.6808,0.68088,0.6807,0.6807,606800003.0
2006-05-15 23:30:00,0.68075,0.68083,0.68065,0.68082,578600004.0
2006-05-15 23:35:00,0.68088,0.68094,0.68073,0.68086,658300005.0
2006-05-15 23:40:00,0.68086,0.68103,0.68086,0.68086,381799996.0
2006-05-15 23:45:00,0.68085,0.68098,0.68085,0.68093,437999996.0
2006-05-15 23:50:00,0.6809,0.6809,0.68065,0.68065,629500004.0
2006-05-15 23:55:00,0.68077,0.68109,0.68065,0.681,642000006.0
2006-05-16 00:00:00,0.68095,0.68103,0.68079,0.68098,511599997.0
2006-05-16 00:05:00,0.681,0.68126,0.68092,0.68106,711400002.0
2006-05-16 00:10:00,0.68108,0.68112,0.68104,0.68107,400600003.0
2006-05-16 00:15:00,0.6811,0.68126,0.68109,0.68126,470400000.0
2006-05-16 00:20:00,0.68122,0.6813,0.6812,0.68122,538299999.0
2006-05-16 00:25:00,0.68123,0.68128,0.68102,0.68102,703500003.0
2006-05-16 00:30:00,0.68112,0.68123,0.6811,0.6812,538500005.0
2006-05-16 00:35:00,0.68116,0.68123,0.6809,0.68097,587599993.0
2006-05-16 00:40:00,0.68097,0.68115,0.68093,0.68108,634100004.0
2006-05-16 00:45:00,0.68108,0.68109,0.68093,0.68105,675400002.0
2006-05-16 00:50:00,0.68109,0.68112,0.68097,0.68097,446400006.0
2006-05-16 00:55:00,0.68102,0.68162,0.68095,0.68145,684899999.0
2006-05-16 01:00:00,0.68132,0.68145,0.68115,0.68124,800400003.0
2006-05-16 01:05:00,0.68126,0.68153,0.68117,0.68148,622499998.0
2006-05-16 01:10:00,0.68151,0.68158,0.68149,0.68153,647599997.0
2006-05-16 01:15:00,0.68149,0.68159,0.68118,0.68125,598000011.0
2006-05-16 01:20:00,0.68125,0.68126,0.68114,0.6812,672300005.0
2006-05-16 01:25:00,0.68116,0.68138,0.68116,0.68129,447300001.0
2006-05-16 01:30:00,0.68124,0.68125,0.68088,0.68088,697000000.0
2006-05-16 01:35:00,0.68091,0.68097,0.68072,0.68082,783799989.0
2006-05-16 01:40:00,0.68077,0.68113,0.68077,0.68104,1127600002.0
2006-05-16 01:45:00,0.68111,0.68116,0.68092,0.68092,740999996.0
2006-05-16 01:50:00,0.68089,0.68104,0.68083,0.68084,842899991.0
2006-05-16 01:55:00,0.68082,0.681,0.68081,0.68097,558300001.0
2006-05-16 02:00:00,0.68095,0.68098,0.68083,0.68092,643100006.0
2006-05-16 02:05:00,0.6809,0.68108,0.68084,0.68093,800000011.0
2006-05-16 02:10:00,0.68093,0.68113,0.68089,0.6811,665700001.0
2006-05-16 02:15:00,0.68107,0.68112,0.681,0.6811,797300009.0
2006-05-16 02:20:00,0.68111,0.68127,0.68108,0.68115,798800004.0
2006-05-16 02:25:00,0.68117,0.68123,0.68104,0.68104,499899999.0
2006-05-16 02:30:00,0.681,0.68127,0.68098,0.68124,422499998.0
2006-05-16 02:35:00,0.68125,0.68132,0.6812,0.6812,546200003.0
2006-05-16 02:40:00,0.68125,0.68129,0.6811,0.68112,787899993.0
2006-05-16 02:45:00,0.6811,0.68122,0.68104,0.68122,537200001.0
2006-05-16 02:50:00,0.68121,0.68129,0.68113,0.68121,563000005.0
2006-05-16 02:55:00,0.68122,0.68133,0.68116,0.68123,692200008.0
2006-05-16 03:00:00,0.68128,0.6813,0.68116,0.68122,616199995.0
2006-05-16 03:05:00,0.68123,0.68128,0.68105,0.6811,760600003.0
2006-05-16 03:10:00,0.68114,0.68138,0.68105,0.68136,509899998.0
2006-05-16 03:15:00,0.68134,0.68134,0.68109,0.68124,604199992.0
2006-05-16 03:20:00,0.68123,0.68134,0.68115,0.68131,477800002.0
2006-05-16 03:25:00,0.6813,0.6813,0.68117,0.68118,446999996.0
2006-05-16 03:30:00,0.68112,0.68126,0.68102,0.68104,801500000.0
2006-05-16 03:35:00,0.681,0.68109,0.68092,0.68109,531300000.0
2006-05-16 03:40:00,0.6812,0.68138,0.68116,0.68135,723700001.0
2006-05-16 03:45:00,0.6814,0.68151,0.68093,0.68098,381500005.0
2006-05-16 03:50:00,0.68094,0.68098,0.6808,0.68082,460500006.0
2006-05-16 03:55:00,0.68079,0.68093,0.68079,0.68086,737599998.0
2006-05-16 04:00:00,0.68085,0.68093,0.68082,0.68088,818700003.0
2006-05-16 04:05:00,0.68092,0.68092,0.68084,0.68087,501600012.0
2006-05-16 04:10:00,0.68087,0.68093,0.68075,0.68075,574599999.0
2006-05-16 04:15:00,0.68081,0.68089,0.68079,0.68082,500699995.0
2006-05-16 04:20:00,0.68084,0.68088,0.68072,0.68078,579600005.0
2006-05-16 04:25:00,0.68074,0.68074,0.68058,0.68071,249399998.0
2006-05-16 04:30:00,0.68073,0.68077,0.68058,0.68058,619600002.0
2006-05-16 04:35:00,0.6806,0.68087,0.68056,0.6806,842399998.0
2006-05-16 04:40:00,0.68063,0.6807,0.68055,0.68062,602099993.0
2006-05-16 04:45:00,0.68055,0.68069,0.68055,0.68069,417700000.0
2006-05-16 04:50:00,0.68067,0.68077,0.68061,0.68075,456000004.0
2006-05-16 04:55:00,0.68072,0.68083,0.68066,0.68066,477600002.0
2006-05-16 05:00:00,0.68065,0.68069,0.6806,0.68063,430199997.0
2006-05-16 05:05:00,0.68071,0.68077,0.68064,0.6807,647499999.0
2006-05-16 05:10:00,0.6807,0.68076,0.68058,0.68067,867599994.0
2006-05-16 05:15:00,0.68071,0.68075,0.68063,0.68072,400300002.0
2006-05-16 05:20:00,0.68068,0.68075,0.68063,0.68066,752600005.0
2006-05-16 05:25:00,0.68071,0.68073,0.68064,0.68068,549799994.0
2006-05-16 05:30:00,0.68067,0.6808,0.68056,0.68076,929699999.0
2006-05-16 05:35:00,0.6808,0.6808,0.68067,0.68067,625599991.0
2006-05-16 05:40:00,0.68073,0.68075,0.68059,0.68059,561500002.0
2006-05-16 05:45:00,0.68055,0.68071,0.68053,0.6806,617600000.0
2006-05-16 05:50:00,0.68067,0.68097,0.68066,0.68093,726900002.0
2006-05-16 05:55:00,0.68088,0.68093,0.68068,0.68068,805099990.0
2006-05-16 06:00:00,0.68067,0.68084,0.68058,0.68064,685499993.0
2006-05-16 06:05:00,0.68066,0.68082,0.68061,0.68076,964499993.0
2006-05-16 06:10:00,0.68078,0.6809,0.68069,0.68085,540099999.0
2006-05-16 06:15:00,0.68082,0.68088,0.68076,0.68082,746099999.0
2006-05-16 06:20:00,0.68078,0.68082,0.68064,0.68072,597700007.0
2006-05-16 06:25:00,0.68068,0.68082,0.68062,0.68062,482900002.0
2006-05-16 06:30:00,0.6806,0.6807,0.68052,0.6806,496999995.0
2006-05-16 06:35:00,0.68055,0.68058,0.6805,0.68054,392200001.0
2006-05-16 06:40:00,0.68062,0.68064,0.68042,0.68043,718800001.0
2006-05-16 06:45:00,0.68048,0.68057,0.68037,0.68053,654200011.0
2006-05-16 06:50:00,0.68053,0.68061,0.68045,0.68047,621499998.0
2006-05-16 06:55:00,0.68043,0.68049,0.68036,0.68041,652000006.0
2006-05-16 07:00:00,0.68046,0.68049,0.68028,0.6803,655600003.0
2006-05-16 07:05:00,0.68029,0.68043,0.68024,0.68035,374299994.0
2006-05-16 07:10:00,0.68031,0.68033,0.68021,0.68027,658500003.0
2006-05-16 07:15:00,0.68029,0.6804,0.68024,0.68033,517600000.0
2006-05-16 07:20:00,0.68034,0.6805,0.68034,0.68043,957999997.0
2006-05-16 07:25:00,0.68043,0.68057,0.68039,0.68046,501300001.0
2006-05-16 07:30:00,0.68051,0.68069,0.68051,0.68057,907400004.0
2006-05-16 07:35:00,0.68054,0.6806,0.68045,0.68054,841899995.0
2006-05-16 07:40:00,0.68056,0.68056,0.68033,0.68037,728300008.0
2006-05-16 07:45:00,0.68034,0.68037,0.68023,0.68024,700900002.0
2006-05-16 07:50:00,0.68027,0.68031,0.67995,0.67996,598300007.0
2006-05-16 07:55:00,0.67999,0.68019,0.67998,0.68012,620299998.0
2006-05-16 08:00:00,0.68008,0.68016,0.67997,0.68016,1017800009.0
2006-05-16 08:05:00,0.68022,0.68031,0.67996,0.68031,1014199995.0
2006-05-16 08:10:00,0.68032,0.68068,0.68025,0.6804,677100002.0
2006-05-16 08:15:00,0.68037,0.68061,0.6803,0.68042,606900001.0
2006-05-16 08:20:00,0.68043,0.68065,0.68038,0.68065,784399996.0
2006-05-16 08:25:00,0.68067,0.68072,0.68034,0.68037,910499999.0
2006-05-16 08:30:00,0.6803,0.68079,0.6803,0.68068,518599999.0
2006-05-16 08:35:00,0.68066,0.6808,0.68064,0.68073,701799996.0
2006-05-16 08:40:00,0.68068,0.68071,0.68041,0.68065,720499996.0
2006-05-16 08:45:00,0.68064,0.68075,0.68052,0.68071,646099998.0
2006-05-16 08:50:00,0.68071,0.68081,0.68068,0.68068,470199995.0
2006-05-16 08:55:00,0.68071,0.68082,0.68034,0.68036,658099989.0
2006-05-16 09:00:00,0.68034,0.68036,0.6802,0.6802,574999997.0
2006-05-16 09:05:00,0.68024,0.68038,0.68003,0.68038,692500001.0
2006-05-16 09:10:00,0.68043,0.68056,0.6803,0.68053,879000005.0
2006-05-16 09:15:00,0.68051,0.68079,0.68043,0.68073,813499999.0
2006-05-16 09:20:00,0.68073,0.68114,0.6807,0.68087,706599998.0
2006-05-16 09:25:00,0.68078,0.68078,0.68063,0.68067,744299999.0
2006-05-16 09:30:00,0.68068,0.6809,0.68063,0.6808,831899999.0
2006-05-16 09:35:00,0.68083,0.68088,0.68069,0.68075,892199991.0
2006-05-16 09:40:00,0.68077,0.68109,0.68062,0.68107,901799998.0
2006-05-16 09:45:00,0.6811,0.68147,0.68091,0.68144,926099995.0
2006-05-16 09:50:00,0.6815,0.68159,0.68108,0.68121,811299999.0
2006-05-16 09:55:00,0.68122,0.68125,0.68106,0.68122,922799994.0
2006-05-16 10:00:00,0.68123,0.68127,0.68091,0.68093,630800000.0
2006-05-16 10:05:00,0.68094,0.68103,0.68083,0.68088,635700008.0
2006-05-16 10:10:00,0.68089,0.68089,0.68063,0.68065,343900003.0
2006-05-16 10:15:00,0.68071,0.68087,0.68067,0.68085,844400007.0
2006-05-16 10:20:00,0.68085,0.68093,0.68082,0.68086,686399998.0
2006-05-16 10:25:00,0.68085,0.68091,0.6805,0.68064,865200007.0
2006-05-16 10:30:00,0.68076,0.68175,0.68076,0.68159,591999998.0
2006-05-16 10:35:00,0.6815,0.68164,0.68136,0.68147,734800007.0
2006-05-16 10:40:00,0.68152,0.68161,0.68146,0.68149,859099995.0
2006-05-16 10:45:00,0.68151,0.68154,0.6812,0.68133,737499995.0
2006-05-16 10:50:00,0.68132,0.68173,0.6813,0.68173,715699999.0
2006-05-16 10:55:00,0.68173,0.68191,0.68157,0.68179,820500005.0
2006-05-16 11:00:00,0.6817,0.6817,0.6808,0.68137,623000002.0
2006-05-16 11:05:00,0.68132,0.68134,0.68092,0.68093,692699998.0
2006-05-16 11:10:00,0.68099,0.68126,0.68083,0.68087,488800000.0
2006-05-16 11:15:00,0.68092,0.68097,0.68068,0.68095,965199998.0
2006-05-16 11:20:00,0.68102,0.68114,0.68088,0.68103,688099998.0
2006-05-16 11:25:00,0.68107,0.68129,0.68095,0.68105,656100001.0
2006-05-16 11:30:00,0.68109,0.68109,0.6807,0.6808,780499999.0
2006-05-16 11:35:00,0.6808,0.68091,0.6807,0.68088,645200000.0
2006-05-16 11:40:00,0.68085,0.68102,0.68085,0.68098,625399999.0
2006-05-16 11:45:00,0.68098,0.681,0.68079,0.681,800600008.0
2006-05-16 11:50:00,0.68098,0.68135,0.68092,0.68108,794899993.0
2006-05-16 11:55:00,0.68114,0.6813,0.68106,0.68119,751799993.0
2006-05-16 12:00:00,0.68116,0.68131,0.68108,0.68112,897699998.0
2006-05-16 12:05:00,0.68112,0.68121,0.68098,0.68102,930299998.0
2006-05-16 12:10:00,0.68104,0.6812,0.68101,0.68116,820800008.0
2006-05-16 12:15:00,0.68114,0.6812,0.68091,0.68097,606499994.0
2006-05-16 12:20:00,0.68096,0.68104,0.68086,0.681,766099995.0
2006-05-16 12:25:00,0.68099,0.681,0.68081,0.68088,866900004.0
2006-05-16 12:30:00,0.68085,0.68094,0.68083,0.6809,479899995.0
2006-05-16 12:35:00,0.68086,0.68095,0.68078,0.6809,886400009.0
2006-05-16 12:40:00,0.68084,0.68114,0.68084,0.68113,680000002.0
2006-05-16 12:45:00,0.68117,0.68141,0.68117,0.68121,643600003.0
2006-05-16 12:50:00,0.6812,0.6812,0.68098,0.68108,502700005.0
2006-05-16 12:55:00,0.68108,0.68122,0.68096,0.68097,593900000.0
2006-05-16 13:00:00,0.68105,0.68112,0.6809,0.68112,626299989.0
2006-05-16 13:05:00,0.68113,0.6813,0.68097,0.68128,677599996.0
2006-05-16 13:10:00,0.68123,0.68132,0.68109,0.68115,717899996.0
2006-05-16 13:15:00,0.6811,0.6813,0.6811,0.68119,765499993.0
2006-05-16 13:20:00,0.68119,0.6812,0.6809,0.68097,764400010.0
2006-05-16 13:25:00,0.68094,0.68112,0.68086,0.68107,639699997.0
2006-05-16 13:30:00,0.68107,0.68112,0.68102,0.68107,683000000.0
2006-05-16 13:35:00,0.68102,0.68124,0.68102,0.68112,433099994.0
2006-05-16 13:40:00,0.68109,0.68125,0.68109,0.68118,719799988.0
2006-05-16 13:45:00,0.68117,0.68119,0.68093,0.68093,878800002.0
2006-05-16 13:50:00,0.68092,0.68109,0.68087,0.68104,701000005.0
2006-05-16 13:55:00,0.68103,0.68112,0.68101,0.6811,676299994.0
2006-05-16 14:00:00,0.68107,0.68119,0.68091,0.68092,609300006.0
2006-05-16 14:05:00,0.68084,0.68092,0.68077,0.68086,881900007.0
2006-05-16 14:10:00,0.68088,0.68104,0.68076,0.68099,609000003.0
2006-05-16 14:15:00,0.68097,0.68105,0.68087,0.68105,675000004.0
2006-05-16 14:20:00,0.6811,0.68117,0.68102,0.68105,849599997.0
2006-05-16 14:25:00,0.68109,0.68111,0.68089,0.6809,730499997.0
2006-05-16 14:30:00,0.68085,0.68128,0.68085,0.68114,985100001.0
2006-05-16 14:35:00,0.68112,0.68128,0.68104,0.68128,734899993.0
2006-05-16 14:40:00,0.68134,0.68188,0.68119,0.68179,889799999.0
2006-05-16 14:45:00,0.68181,0.68182,0.6816,0.68182,701999997.0
2006-05-16 14:50:00,0.68173,0.68181,0.68122,0.68123,833500002.0
2006-05-16 14:55:00,0.68124,0.68135,0.6811,0.68129,725699999.0
2006-05-16 15:00:00,0.68132,0.68141,0.6812,0.68122,802899998.0
2006-05-16 15:05:00,0.68118,0.68141,0.68113,0.68131,864699994.0
2006-05-16 15:10:00,0.68133,0.68137,0.68101,0.68102,577799998.0
2006-05-16 15:15:00,0.681,0.68148,0.68093,0.68138,635099997.0
2006-05-16 15:20:00,0.68145,0.68159,0.68132,0.68159,848399996.0
2006-05-16 15:25:00,0.68157,0.68158,0.68139,0.68156,794700002.0
2006-05-16 15:30:00,0.68149,0.68163,0.68144,0.68154,665200000.0
2006-05-16 15:35:00,0.68156,0.68156,0.68134,0.6814,979299994.0
2006-05-16 15:40:00,0.68144,0.68144,0.68117,0.6812,763899999.0
2006-05-16 15:45:00,0.68126,0.68139,0.68125,0.68132,762499991.0
2006-05-16 15:50:00,0.6813,0.6815,0.68121,0.6814,662499991.0
2006-05-16 15:55:00,0.68146,0.6817,0.68146,0.68164,770799999.0
2006-05-16 16:00:00,0.68167,0.68171,0.68147,0.68153,738199998.0
2006-05-16 16:05:00,0.6815,0.6816,0.68143,0.6815,822399997.0
2006-05-16 16:10:00,0.68147,0.68159,0.68136,0.68141,550999996.0
2006-05-16 16:15:00,0.68143,0.68148,0.68138,0.68147,431200002.0
2006-05-16 16:20:00,0.68147,0.68156,0.68141,0.68148,643100003.0
2006-05-16 16:25:00,0.68153,0.68165,0.6815,0.68158,602300003.0
2006-05-16 16:30:00,0.68158,0.6816,0.68147,0.6815,749400005.0
2006-05-16 16:35:00,0.68158,0.68165,0.68152,0.6816,520800004.0
2006-05-16 16:40:00,0.68156,0.68156,0.68111,0.68117,783899998.0
2006-05-16 16:45:00,0.68114,0.68144,0.68114,0.68135,643700001.0
2006-05-16 16:50:00,0.68139,0.68153,0.68134,0.68149,663300004.0
2006-05-16 16:55:00,0.68149,0.68149,0.68124,0.68128,730699997.0
2006-05-16 17:00:00,0.68129,0.68148,0.68125,0.68142,680300003.0
2006-05-16 17:05:00,0.68139,0.68139,0.681,0.68109,778000002.0
2006-05-16 17:10:00,0.68111,0.68115,0.68078,0.681,739799992.0
2006-05-16 17:15:00,0.68098,0.68103,0.6807,0.6807,800400000.0
2006-05-16 17:20:00,0.68076,0.68094,0.68066,0.68075,607200008.0
2006-05-16 17:25:00,0.68072,0.68083,0.68067,0.68081,530500000.0
2006-05-16 17:30:00,0.68083,0.68091,0.68073,0.68074,812899998.0
2006-05-16 17:35:00,0.68077,0.68091,0.6807,0.68084,566300003.0
2006-05-16 17:40:00,0.68083,0.6809,0.68067,0.68076,638800005.0
2006-05-16 17:45:00,0.6807,0.68089,0.68065,0.68077,532699999.0
2006-05-16 17:50:00,0.68066,0.68088,0.68066,0.68079,311000004.0
2006-05-16 17:55:00,0.68077,0.68095,0.68073,0.68087,609400006.0
2006-05-16 18:00:00,0.6809,0.68094,0.68073,0.68085,5182699990.0
2006-05-16 18:05:00,0.68079,0.68092,0.68077,0.68088,6215000004.0
2006-05-16 18:10:00,0.68092,0.68103,0.68089,0.68096,5181800012.0
2006-05-16 18:15:00,0.6809,0.68107,0.68086,0.68093,4481299999.0
2006-05-16 18:20:00,0.68095,0.68105,0.68087,0.68095,5021000000.0
2006-05-16 18:25:00,0.68095,0.68099,0.68087,0.68095,3668300003.0
2006-05-16 18:30:00,0.68093,0.681,0.68085,0.68088,3909899995.0
2006-05-16 18:35:00,0.6809,0.68096,0.68082,0.68093,1762800001.0
2006-05-16 18:40:00,0.68095,0.68115,0.6809,0.68112,2331100002.0
2006-05-16 18:45:00,0.68115,0.68126,0.68113,0.6812,1457600004.0
2006-05-16 18:50:00,0.68118,0.6813,0.6811,0.6812,1796400013.0
2006-05-16 18:55:00,0.68119,0.68145,0.68119,0.68127,3016600011.0
2006-05-16 19:00:00,0.68125,0.6813,0.68112,0.68115,2119700002.0
2006-05-16 19:05:00,0.68112,0.68119,0.68107,0.68118,3111300001.0
2006-05-16 19:10:00,0.68117,0.68117,0.68105,0.68108,1143599999.0
2006-05-16 19:15:00,0.68108,0.68116,0.68105,0.6811,1876200008.0
2006-05-16 19:20:00,0.68107,0.68113,0.68099,0.68108,1322100011.0
2006-05-16 19:25:00,0.68108,0.68112,0.68098,0.681,2206999997.0
2006-05-16 19:30:00,0.68099,0.68116,0.68097,0.681,2168100021.0
2006-05-16 19:35:00,0.681,0.68103,0.68089,0.68091,2273399999.0
2006-05-16 19:40:00,0.68086,0.68094,0.68078,0.68082,2310800007.0
2006-05-16 19:45:00,0.68085,0.68091,0.68077,0.68085,827600007.0
2006-05-16 19:50:00,0.68085,0.6809,0.6808,0.6809,1286400004.0
2006-05-16 19:55:00,0.68091,0.68097,0.68077,0.68077,1567199996.0
2006-05-16 20:00:00,0.68085,0.68091,0.68074,0.68079,849199996.0
2006-05-16 20:05:00,0.68081,0.68085,0.68067,0.68067,1292899993.0
2006-05-16 20:10:00,0.68062,0.68076,0.68055,0.68068,2107699998.0
2006-05-16 20:15:00,0.68072,0.6808,0.68062,0.68062,2038399991.0
2006-05-16 20:20:00,0.68068,0.68088,0.68061,0.68066,1753600003.0
2006-05-16 20:25:00,0.68064,0.68071,0.68041,0.68066,2813200013.0
2006-05-16 20:30:00,0.68068,0.68071,0.68052,0.68062,4762600001.0
2006-05-16 20:35:00,0.68063,0.68065,0.68046,0.68055,2530999992.0
2006-05-16 20:40:00,0.68056,0.68067,0.68056,0.68063,2836299985.0
2006-05-16 20:45:00,0.68062,0.6807,0.68053,0.68066,2470000017.0
2006-05-16 20:50:00,0.68066,0.6807,0.68057,0.68069,3765600004.0
2006-05-16 20:55:00,0.6807,0.68083,0.68057,0.68075,4469200010.0
2006-05-16 21:00:00,0.68078,0.68083,0.68066,0.68077,4397300000.0
2006-05-16 21:05:00,0.68075,0.68087,0.68073,0.68081,1559800003.0
2006-05-16 21:10:00,0.68082,0.6809,0.68075,0.68078,1523200000.0
2006-05-16 21:15:00,0.68078,0.68093,0.68072,0.6808,1572200000.0
2006-05-16 21:20:00,0.68084,0.68088,0.68075,0.6808,2684999986.0
2006-05-16 21:25:00,0.68082,0.68084,0.68075,0.68077,784499999.0
2006-05-16 21:30:00,0.68075,0.68088,0.68075,0.68083,1772700010.0
2006-05-16 21:35:00,0.68086,0.68094,0.68082,0.68092,938999993.0
2006-05-16 21:40:00,0.68087,0.68093,0.68078,0.68085,1104000012.0
2006-05-16 21:45:00,0.68083,0.68091,0.6808,0.68085,1136700003.0
2006-05-16 21:50:00,0.68084,0.68097,0.68083,0.68093,930599989.0
2006-05-16 21:55:00,0.68093,0.68095,0.6808,0.68087,1116800010.0
2006-05-16 22:00:00,0.68085,0.68093,0.68077,0.68083,1742500000.0
2006-05-16 22:05:00,0.6808,0.68098,0.6808,0.68092,892600000.0
2006-05-16 22:10:00,0.6809,0.68095,0.6808,0.68089,781599986.0
2006-05-16 22:15:00,0.68088,0.68092,0.68077,0.68092,1550900000.0
2006-05-16 22:20:00,0.68093,0.68095,0.68077,0.68082,1685900004.0
2006-05-16 22:25:00,0.6808,0.68088,0.6808,0.6808,1210699998.0
2006-05-16 22:30:00,0.68083,0.68098,0.68082,0.6809,1132899995.0
2006-05-16 22:35:00,0.6809,0.68096,0.68087,0.68092,600000003.0
2006-05-16 22:40:00,0.6809,0.68099,0.68084,0.68095,1152400000.0
2006-05-16 22:45:00,0.68101,0.6811,0.68098,0.68101,894100001.0
2006-05-16 22:50:00,0.68102,0.68104,0.68095,0.68095,501300000.0
2006-05-16 22:55:00,0.68098,0.68098,0.68078,0.68078,1052999997.0
2006-05-16 23:00:00,0.68065,0.68134,0.68065,0.68122,944999997.0
2006-05-16 23:05:00,0.681,0.68128,0.68095,0.68121,979299994.0
2006-05-16 23:10:00,0.6812,0.68132,0.681,0.68106,755800000.0
2006-05-16 23:15:00,0.68108,0.68128,0.68088,0.68108,766899994.0
2006-05-16 23:20:00,0.68091,0.6813,0.6809,0.68106,734200006.0
2006-05-16 23:25:00,0.68102,0.68123,0.68089,0.6809,827100001.0
2006-05-16 23:30:00,0.68108,0.68126,0.68081,0.68081,742800007.0
2006-05-16 23:35:00,0.68091,0.6812,0.68081,0.68103,765799997.0
2006-05-16 23:40:00,0.68103,0.68118,0.68089,0.68111,700599995.0
2006-05-16 23:45:00,0.68108,0.68127,0.68059,0.68085,470499997.0
2006-05-16 23:50:00,0.6808,0.6809,0.68075,0.68075,558099995.0
2006-05-16 23:55:00,0.68078,0.68087,0.6805,0.68075,604699997.0
2006-05-17 00:00:00,0.68077,0.68081,0.68067,0.68078,600500006.0
2006-05-17 00:05:00,0.68077,0.68083,0.68072,0.68077,668800001.0
2006-05-17 00:10:00,0.6808,0.6808,0.68065,0.68065,388099996.0
2006-05-17 00:15:00,0.68066,0.68073,0.68062,0.68062,458900005.0
2006-05-17 00:20:00,0.68062,0.68066,0.68055,0.68057,449900000.0
2006-05-17 00:25:00,0.68057,0.68063,0.6805,0.68053,633000001.0
2006-05-17 00:30:00,0.68058,0.6807,0.68052,0.68065,791399991.0
2006-05-17 00:35:00,0.6806,0.68067,0.68054,0.6806,483800001.0
2006-05-17 00:40:00,0.68062,0.68071,0.68057,0.68067,497000001.0
2006-05-17 00:45:00,0.68063,0.68068,0.68054,0.68055,705399998.0
2006-05-17 00:50:00,0.68058,0.68062,0.68039,0.68039,519899991.0
2006-05-17 00:55:00,0.68043,0.68054,0.68037,0.68054,565100000.0
2006-05-17 01:00:00,0.68062,0.68108,0.68062,0.68108,631499996.0
2006-05-17 01:05:00,0.6811,0.6811,0.68096,0.68103,691299994.0
2006-05-17 01:10:00,0.68105,0.68115,0.681,0.68108,655300001.0
2006-05-17 01:15:00,0.68105,0.68108,0.6809,0.68095,528000004.0
2006-05-17 01:20:00,0.68097,0.68109,0.68095,0.68108,510399998.0
2006-05-17 01:25:00,0.6811,0.6811,0.68095,0.68102,368699999.0
2006-05-17 01:30:00,0.681,0.68109,0.681,0.68103,410000001.0
2006-05-17 01:35:00,0.68104,0.68111,0.68095,0.68111,756900000.0
2006-05-17 01:40:00,0.68108,0.68111,0.68091,0.68101,625200006.0
2006-05-17 01:45:00,0.68105,0.68115,0.68103,0.68113,569300003.0
2006-05-17 01:50:00,0.68115,0.68122,0.68104,0.68113,520900006.0
2006-05-17 01:55:00,0.68112,0.68118,0.6811,0.68112,450299998.0
2006-05-17 02:00:00,0.6811,0.6812,0.68077,0.68086,748200002.0
2006-05-17 02:05:00,0.68087,0.68118,0.68087,0.68113,782999992.0
2006-05-17 02:10:00,0.68112,0.68127,0.68103,0.6812,654300002.0
2006-05-17 02:15:00,0.68115,0.68128,0.68106,0.68109,790299996.0
2006-05-17 02:20:00,0.68102,0.68113,0.68083,0.68083,707399996.0
2006-05-17 02:25:00,0.68085,0.68095,0.68063,0.68081,546699997.0
2006-05-17 02:30:00,0.68075,0.68083,0.68061,0.6808,615399997.0
2006-05-17 02:35:00,0.68077,0.68082,0.68043,0.68049,576299997.0
2006-05-17 02:40:00,0.68053,0.68057,0.6804,0.68054,633199997.0
2006-05-17 02:45:00,0.68049,0.6806,0.68047,0.6805,442299995.0
2006-05-17 02:50:00,0.68051,0.68056,0.68041,0.68048,737899995.0
2006-05-17 02:55:00,0.68047,0.68056,0.68046,0.68053,511500000.0
2006-05-17 03:00:00,0.68057,0.68073,0.68046,0.6807,658999996.0
2006-05-17 03:05:00,0.68069,0.68075,0.68057,0.68067,543199995.0
2006-05-17 03:10:00,0.68072,0.68079,0.68068,0.68072,483000003.0
2006-05-17 03:15:00,0.68076,0.68081,0.68069,0.68079,543699998.0
2006-05-17 03:20:00,0.68081,0.68085,0.68073,0.68085,279699999.0
2006-05-17 03:25:00,0.68082,0.68089,0.6808,0.68082,261299999.0
2006-05-17 03:30:00,0.68077,0.68085,0.68066,0.68068,738999997.0
2006-05-17 03:35:00,0.68069,0.6808,0.6806,0.68075,610900003.0
2006-05-17 03:40:00,0.68074,0.68078,0.68067,0.68069,469700001.0
2006-05-17 03:45:00,0.68063,0.68085,0.68061,0.68083,313700001.0
2006-05-17 03:50:00,0.6808,0.6808,0.68059,0.68065,334100009.0
2006-05-17 03:55:00,0.68063,0.68068,0.68052,0.68053,883600004.0
2006-05-17 04:00:00,0.68062,0.68065,0.68053,0.68063,587299994.0
2006-05-17 04:05:00,0.68065,0.68066,0.68058,0.68059,350200000.0
2006-05-17 04:10:00,0.68063,0.68068,0.68057,0.68057,216600001.0
2006-05-17 04:15:00,0.6806,0.68062,0.68052,0.68057,625600010.0
2006-05-17 04:20:00,0.68057,0.68062,0.68053,0.68058,640100003.0
2006-05-17 04:25:00,0.68054,0.68059,0.68047,0.68056,446800002.0
2006-05-17 04:30:00,0.68059,0.68065,0.68055,0.68058,831599998.0
2006-05-17 04:35:00,0.68062,0.68064,0.68053,0.6806,565099994.0
2006-05-17 04:40:00,0.68062,0.68062,0.68045,0.68055,850600004.0
2006-05-17 04:45:00,0.68049,0.68064,0.68046,0.68064,490599997.0
2006-05-17 04:50:00,0.68063,0.68066,0.68055,0.6806,530600002.0
2006-05-17 04:55:00,0.68058,0.68068,0.68058,0.68062,470699997.0
2006-05-17 05:00:00,0.6806,0.68073,0.6806,0.68063,558600007.0
2006-05-17 05:05:00,0.68065,0.68072,0.68054,0.68063,874199988.0
2006-05-17 05:10:00,0.68033,0.68033,0.68003,0.68013,514799998.0
2006-05-17 05:15:00,0.68017,0.68025,0.6801,0.68022,680100000.0
2006-05-17 05:20:00,0.68023,0.68025,0.6802,0.6802,276900000.0
2006-05-17 05:25:00,0.68025,0.68027,0.68008,0.68008,428699996.0
2006-05-17 05:30:00,0.68012,0.68031,0.6801,0.68012,491500003.0
2006-05-17 05:35:00,0.68016,0.68022,0.68004,0.68014,631599994.0
2006-05-17 05:40:00,0.68019,0.68039,0.68019,0.68032,646999996.0
2006-05-17 05:45:00,0.68028,0.68038,0.68024,0.68025,792099993.0
2006-05-17 05:50:00,0.6803,0.68032,0.68022,0.68025,520100005.0
2006-05-17 05:55:00,0.68024,0.68032,0.68017,0.68028,685099995.0
2006-05-17 06:00:00,0.68031,0.68035,0.68017,0.6802,337500003.0
2006-05-17 06:05:00,0.68025,0.68033,0.68019,0.68029,815600005.0
2006-05-17 06:10:00,0.68026,0.68038,0.68026,0.68032,522599996.0
2006-05-17 06:15:00,0.68027,0.68033,0.68019,0.68027,637799998.0
2006-05-17 06:20:00,0.68027,0.68031,0.68017,0.68021,730299998.0
2006-05-17 06:25:00,0.68022,0.68035,0.68022,0.6803,524900002.0
2006-05-17 06:30:00,0.68026,0.68044,0.68026,0.68043,507599998.0
2006-05-17 06:35:00,0.68041,0.68047,0.68036,0.68046,368700003.0
2006-05-17 06:40:00,0.68043,0.68049,0.68026,0.68034,1048399998.0
2006-05-17 06:45:00,0.68043,0.68046,0.68032,0.68042,1001299991.0
2006-05-17 06:50:00,0.68046,0.68046,0.68026,0.68032,900299998.0
2006-05-17 06:55:00,0.68032,0.68035,0.68015,0.6802,651200005.0
2006-05-17 07:00:00,0.68015,0.68024,0.6801,0.68018,693000006.0
2006-05-17 07:05:00,0.68017,0.68024,0.68007,0.68015,536600005.0
2006-05-17 07:10:00,0.68012,0.68017,0.68008,0.68012,582000001.0
2006-05-17 07:15:00,0.68015,0.68017,0.6801,0.68013,600300004.0
2006-05-17 07:20:00,0.68015,0.68024,0.68007,0.68024,436999995.0
2006-05-17 07:25:00,0.68029,0.6803,0.68015,0.68025,566900001.0
2006-05-17 07:30:00,0.68024,0.68037,0.68019,0.68031,496000003.0
2006-05-17 07:35:00,0.68031,0.68035,0.6802,0.68032,579000000.0
2006-05-17 07:40:00,0.68031,0.68043,0.6802,0.68043,555900005.0
2006-05-17 07:45:00,0.68041,0.68049,0.68038,0.6804,450700001.0
2006-05-17 07:50:00,0.68038,0.68038,0.68021,0.68023,697600000.0
2006-05-17 07:55:00,0.68027,0.68033,0.68022,0.68027,479399998.0
2006-05-17 08:00:00,0.68026,0.68046,0.68025,0.68037,514099991.0
2006-05-17 08:05:00,0.68039,0.68041,0.68031,0.68033,515000002.0
2006-05-17 08:10:00,0.68032,0.68048,0.68023,0.68037,793300007.0
2006-05-17 08:15:00,0.68031,0.68053,0.68029,0.68042,543299998.0
2006-05-17 08:20:00,0.68044,0.68044,0.68025,0.6803,716100003.0
2006-05-17 08:25:00,0.68025,0.68031,0.68015,0.68026,666599998.0
2006-05-17 08:30:00,0.68026,0.68033,0.68013,0.6802,652499997.0
2006-05-17 08:35:00,0.68008,0.68023,0.68001,0.68009,806800004.0
2006-05-17 08:40:00,0.68004,0.68034,0.67999,0.68027,671899999.0
2006-05-17 08:45:00,0.68027,0.68031,0.68018,0.68025,693399996.0
2006-05-17 08:50:00,0.68024,0.68025,0.68007,0.68014,691399998.0
2006-05-17 08:55:00,0.68016,0.68038,0.68016,0.6803,708299999.0
2006-05-17 09:00:00,0.6803,0.68033,0.6799,0.68004,564699997.0
2006-05-17 09:05:00,0.68,0.68023,0.67986,0.68015,899199996.0
2006-05-17 09:10:00,0.68014,0.6802,0.67997,0.68005,985399997.0
2006-05-17 09:15:00,0.68003,0.68018,0.67992,0.68007,1042000017.0
2006-05-17 09:20:00,0.68,0.68008,0.67958,0.6797,804800009.0
2006-05-17 09:25:00,0.67972,0.67982,0.67949,0.67982,744900007.0
2006-05-17 09:30:00,0.67993,0.68024,0.67993,0.68002,397700001.0
2006-05-17 09:35:00,0.68003,0.68006,0.67993,0.68,537799998.0
2006-05-17 09:40:00,0.68001,0.6802,0.67994,0.68,717600002.0
2006-05-17 09:45:00,0.68007,0.68019,0.67992,0.68013,555399997.0
2006-05-17 09:50:00,0.68014,0.68026,0.68008,0.68026,943999994.0
2006-05-17 09:55:00,0.68019,0.68019,0.67999,0.67999,581200006.0
2006-05-17 10:00:00,0.68001,0.68008,0.67982,0.67982,721799996.0
2006-05-17 10:05:00,0.67977,0.67992,0.67973,0.67991,644099998.0
2006-05-17 10:10:00,0.67997,0.68003,0.67995,0.68,434899997.0
2006-05-17 10:15:00,0.67999,0.68012,0.67995,0.6801,939099993.0
2006-05-17 10:20:00,0.6801,0.68018,0.68003,0.68007,552600001.0
2006-05-17 10:25:00,0.68005,0.68015,0.67993,0.68002,829400011.0
2006-05-17 10:30:00,0.67943,0.67991,0.67866,0.67971,731499999.0
2006-05-17 10:35:00,0.67967,0.67967,0.67941,0.6796,821200002.0
2006-05-17 10:40:00,0.6796,0.67979,0.67953,0.67969,816700001.0
2006-05-17 10:45:00,0.6797,0.67977,0.67929,0.67933,636399998.0
2006-05-17 10:50:00,0.67927,0.6794,0.67898,0.67935,682399997.0
2006-05-17 10:55:00,0.67937,0.67972,0.67929,0.6796,1034299987.0
2006-05-17 11:00:00,0.67964,0.67981,0.67959,0.67971,625299995.0
2006-05-17 11:05:00,0.67971,0.67997,0.67967,0.67993,741099990.0
2006-05-17 11:10:00,0.67997,0.68003,0.67982,0.67984,632800011.0
2006-05-17 11:15:00,0.67987,0.67989,0.67954,0.67962,991900001.0
2006-05-17 11:20:00,0.67958,0.67971,0.67939,0.67951,637600000.0
2006-05-17 11:25:00,0.67948,0.67963,0.67948,0.67952,777600002.0
2006-05-17 11:30:00,0.67961,0.67972,0.67958,0.67963,649500004.0
2006-05-17 11:35:00,0.67962,0.6798,0.67962,0.67978,540199995.0
2006-05-17 11:40:00,0.67975,0.67983,0.6797,0.67977,705399999.0
2006-05-17 11:45:00,0.67977,0.67977,0.6796,0.67968,669499996.0
2006-05-17 11:50:00,0.67962,0.6798,0.6796,0.6797,688799998.0
2006-05-17 11:55:00,0.67975,0.67987,0.67967,0.67979,582600006.0
2006-05-17 12:00:00,0.67969,0.6798,0.67941,0.67941,806800004.0
2006-05-17 12:05:00,0.67943,0.67958,0.67943,0.67947,627599999.0
2006-05-17 12:10:00,0.67947,0.67948,0.67931,0.67932,483200002.0
2006-05-17 12:15:00,0.6793,0.67933,0.67912,0.67917,814100011.0
2006-05-17 12:20:00,0.67919,0.67944,0.67919,0.67944,553500000.0
2006-05-17 12:25:00,0.67943,0.67954,0.67935,0.6795,718799994.0
2006-05-17 12:30:00,0.6795,0.67963,0.6795,0.67958,664699996.0
2006-05-17 12:35:00,0.67956,0.67977,0.67956,0.67977,560299994.0
2006-05-17 12:40:00,0.67972,0.67987,0.6797,0.67986,487100001.0
2006-05-17 12:45:00,0.67983,0.67983,0.67956,0.6797,431699998.0
2006-05-17 12:50:00,0.67968,0.67974,0.67955,0.67967,718799999.0
2006-05-17 12:55:00,0.67968,0.67968,0.67923,0.6793,514899999.0
2006-05-17 13:00:00,0.67935,0.67951,0.6793,0.67949,713300002.0
2006-05-17 13:05:00,0.67948,0.67961,0.67937,0.67956,614200000.0
2006-05-17 13:10:00,0.67952,0.67959,0.67949,0.67955,486300002.0
2006-05-17 13:15:00,0.67949,0.67965,0.67946,0.67962,1010300000.0
2006-05-17 13:20:00,0.67958,0.67968,0.67954,0.67967,529900002.0
2006-05-17 13:25:00,0.67965,0.67965,0.67947,0.67957,660499997.0
2006-05-17 13:30:00,0.67951,0.67962,0.67946,0.67958,457500002.0
2006-05-17 13:35:00,0.67957,0.67968,0.67953,0.6796,726299997.0
2006-05-17 13:40:00,0.67969,0.67978,0.67956,0.67969,665299992.0
2006-05-17 13:45:00,0.67968,0.67974,0.6795,0.6796,769900002.0
2006-05-17 13:50:00,0.67954,0.67968,0.67936,0.6794,962200007.0
2006-05-17 13:55:00,0.67939,0.67948,0.67936,0.67937,540499999.0
2006-05-17 14:00:00,0.67937,0.6795,0.67927,0.67935,779299992.0
2006-05-17 14:05:00,0.6793,0.67936,0.67915,0.67935,989999992.0
2006-05-17 14:10:00,0.67935,0.67944,0.67917,0.67924,474900000.0
2006-05-17 14:15:00,0.6792,0.6792,0.67906,0.6792,237199998.0
2006-05-17 14:20:00,0.67927,0.67937,0.6792,0.67936,634600001.0
2006-05-17 14:25:00,0.67937,0.67955,0.67908,0.67908,759199996.0
2006-05-17 14:30:00,0.67917,0.67961,0.67917,0.67948,821699986.0
2006-05-17 14:35:00,0.67939,0.67949,0.67909,0.67916,768400001.0
2006-05-17 14:40:00,0.6792,0.67923,0.6788,0.6789,738400003.0
2006-05-17 14:45:00,0.67892,0.6792,0.67874,0.679,894900002.0
2006-05-17 14:50:00,0.67909,0.67938,0.67903,0.67928,754500005.0
2006-05-17 14:55:00,0.67936,0.67936,0.67909,0.67928,822199998.0
2006-05-17 15:00:00,0.67923,0.67929,0.67898,0.67919,613600003.0
2006-05-17 15:05:00,0.67919,0.6794,0.67914,0.6793,871000003.0
2006-05-17 15:10:00,0.67937,0.67942,0.67907,0.67912,868499996.0
2006-05-17 15:15:00,0.67908,0.67922,0.67889,0.67889,673400004.0
2006-05-17 15:20:00,0.67891,0.67895,0.6788,0.6789,444999997.0
2006-05-17 15:25:00,0.67887,0.67909,0.67886,0.67901,739500003.0
2006-05-17 15:30:00,0.67905,0.67937,0.67905,0.67921,709499994.0
2006-05-17 15:35:00,0.67922,0.67926,0.67915,0.67917,669400006.0
2006-05-17 15:40:00,0.67925,0.67925,0.67904,0.67916,1041599995.0
2006-05-17 15:45:00,0.67915,0.67928,0.67895,0.67895,677699995.0
2006-05-17 15:50:00,0.67895,0.67906,0.67885,0.67893,681600002.0
2006-05-17 15:55:00,0.67889,0.679,0.67852,0.67863,735899991.0
2006-05-17 16:00:00,0.67856,0.67871,0.67841,0.67863,606800006.0
2006-05-17 16:05:00,0.67854,0.67863,0.67809,0.67823,775199998.0
2006-05-17 16:10:00,0.67819,0.6785,0.67815,0.6785,566799997.0
2006-05-17 16:15:00,0.67849,0.67859,0.67844,0.67856,764000001.0
2006-05-17 16:20:00,0.67859,0.67883,0.67855,0.67856,619200003.0
2006-05-17 16:25:00,0.67856,0.67856,0.67798,0.67834,927799996.0
2006-05-17 16:30:00,0.67844,0.67861,0.67802,0.67804,884899993.0
2006-05-17 16:35:00,0.67796,0.67823,0.67782,0.67823,719500003.0
2006-05-17 16:40:00,0.67824,0.67834,0.67816,0.6783,697299998.0
2006-05-17 16:45:00,0.67823,0.6783,0.67787,0.6779,747499994.0
2006-05-17 16:50:00,0.67803,0.67825,0.67803,0.67811,487199998.0
2006-05-17 16:55:00,0.67818,0.67828,0.67792,0.67794,744600008.0
2006-05-17 17:00:00,0.67798,0.678,0.67784,0.67787,685299994.0
2006-05-17 17:05:00,0.67785,0.6779,0.6778,0.67787,634899997.0
2006-05-17 17:10:00,0.67792,0.678,0.67785,0.67795,717899999.0
2006-05-17 17:15:00,0.67795,0.67802,0.67784,0.67785,704599997.0
2006-05-17 17:20:00,0.67783,0.67783,0.67738,0.67743,779000007.0
2006-05-17 17:25:00,0.67731,0.67731,0.67654,0.67654,458100002.0
2006-05-17 17:30:00,0.67635,0.67666,0.6762,0.67663,735899996.0
2006-05-17 17:35:00,0.67666,0.67671,0.67642,0.67643,609100000.0
2006-05-17 17:40:00,0.67643,0.67657,0.67625,0.67655,626399992.0
2006-05-17 17:45:00,0.67647,0.67648,0.67625,0.67625,853700008.0
2006-05-17 17:50:00,0.67616,0.67634,0.6761,0.67634,705299993.0
2006-05-17 17:55:00,0.67627,0.67632,0.67592,0.67592,795599999.0
2006-05-17 18:00:00,0.67594,0.67616,0.67583,0.67616,5602699982.0
2006-05-17 18:05:00,0.67613,0.67625,0.67607,0.67608,6889899960.0
2006-05-17 18:10:00,0.67612,0.67667,0.67612,0.67665,6129400007.0
2006-05-17 18:15:00,0.6765,0.6766,0.67628,0.67638,5112900010.0
2006-05-17 18:20:00,0.67638,0.67642,0.67625,0.67633,4860399985.0
2006-05-17 18:25:00,0.67633,0.67646,0.67625,0.67634,4275599999.0
2006-05-17 18:30:00,0.67633,0.67643,0.67625,0.67638,3409100009.0
2006-05-17 18:35:00,0.67641,0.67648,0.67614,0.67623,2094300003.0
2006-05-17 18:40:00,0.67629,0.67652,0.67629,0.67643,2272500005.0
2006-05-17 18:45:00,0.67642,0.67649,0.67635,0.67641,1081600004.0
2006-05-17 18:50:00,0.67638,0.67647,0.67637,0.67641,2164099987.0
2006-05-17 18:55:00,0.67638,0.67648,0.67635,0.67635,3073899988.0
2006-05-17 19:00:00,0.67635,0.67641,0.67613,0.67617,1907599992.0
2006-05-17 19:05:00,0.67611,0.67621,0.676,0.67606,2959799981.0
2006-05-17 19:10:00,0.67602,0.67602,0.67586,0.67588,1363800002.0
2006-05-17 19:15:00,0.67588,0.67601,0.67582,0.67585,1938899996.0
2006-05-17 19:20:00,0.67573,0.67582,0.67532,0.67564,1444000005.0
2006-05-17 19:25:00,0.67562,0.67567,0.67527,0.67535,2354899998.0
2006-05-17 19:30:00,0.67534,0.6757,0.67534,0.6757,2543000001.0
2006-05-17 19:35:00,0.67568,0.6761,0.67563,0.67604,2612199989.0
2006-05-17 19:40:00,0.67603,0.67609,0.67595,0.67597,1901699994.0
2006-05-17 19:45:00,0.67599,0.67609,0.67587,0.676,1095200004.0
2006-05-17 19:50:00,0.676,0.6761,0.67596,0.67607,1384699996.0
2006-05-17 19:55:00,0.67607,0.6763,0.67602,0.67622,1687200000.0
2006-05-17 20:00:00,0.67626,0.67626,0.6759,0.676,998099996.0
2006-05-17 20:05:00,0.67602,0.67632,0.67602,0.67632,1351700007.0
2006-05-17 20:10:00,0.67631,0.67631,0.67606,0.67608,2192699994.0
2006-05-17 20:15:00,0.67609,0.67612,0.67566,0.67592,2444599999.0
2006-05-17 20:20:00,0.67598,0.676,0.67567,0.67591,1518499998.0
2006-05-17 20:25:00,0.67596,0.67632,0.67596,0.67622,2686499987.0
2006-05-17 20:30:00,0.67624,0.67665,0.67622,0.67653,4716900013.0
2006-05-17 20:35:00,0.67655,0.67671,0.676,0.67618,2968000001.0
2006-05-17 20:40:00,0.67622,0.6766,0.67618,0.67655,2570599989.0
2006-05-17 20:45:00,0.67662,0.67687,0.67652,0.67685,2291300025.0
2006-05-17 20:50:00,0.67681,0.67681,0.67648,0.67667,4087899990.0
2006-05-17 20:55:00,0.67667,0.67694,0.6766,0.67682,5480300008.0
2006-05-17 21:00:00,0.67681,0.67711,0.67671,0.67711,4395599989.0
2006-05-17 21:05:00,0.67707,0.67719,0.67695,0.67705,2094599992.0
2006-05-17 21:10:00,0.67705,0.67716,0.67696,0.67712,1618600002.0
2006-05-17 21:15:00,0.67713,0.67733,0.67711,0.67719,1620500006.0
2006-05-17 21:20:00,0.67725,0.67725,0.67704,0.6772,2450700009.0
2006-05-17 21:25:00,0.67718,0.67718,0.67675,0.67677,954600000.0
2006-05-17 21:30:00,0.67675,0.67683,0.67668,0.67677,2101900000.0
2006-05-17 21:35:00,0.67681,0.67685,0.67667,0.67674,983100006.0
2006-05-17 21:40:00,0.67667,0.67674,0.67664,0.6767,1443100005.0
2006-05-17 21:45:00,0.67668,0.67673,0.67662,0.6767,1195799989.0
2006-05-17 21:50:00,0.67668,0.67703,0.67668,0.67698,1112999998.0
2006-05-17 21:55:00,0.67698,0.67707,0.67696,0.67705,1150800001.0
2006-05-17 22:00:00,0.67707,0.67716,0.67679,0.67688,1493700008.0
2006-05-17 22:05:00,0.67685,0.6771,0.67685,0.677,655400004.0
2006-05-17 22:10:00,0.67695,0.67699,0.6765,0.6767,1041200001.0
2006-05-17 22:15:00,0.67668,0.67678,0.6766,0.67675,1677299994.0
2006-05-17 22:20:00,0.67678,0.67678,0.67663,0.67667,1816799998.0
2006-05-17 22:25:00,0.67662,0.67688,0.67649,0.67683,1245099991.0
2006-05-17 22:30:00,0.67688,0.6769,0.67675,0.67675,1002199989.0
2006-05-17 22:35:00,0.67677,0.67694,0.67673,0.67677,1167700006.0
2006-05-17 22:40:00,0.67675,0.6768,0.67672,0.6768,1204900002.0
2006-05-17 22:45:00,0.67683,0.67683,0.67671,0.67673,772700005.0
2006-05-17 22:50:00,0.6768,0.67683,0.67658,0.67663,448700001.0
2006-05-17 22:55:00,0.67663,0.67671,0.67647,0.67647,1024100007.0
2006-05-17 23:00:00,0.67635,0.67703,0.67635,0.67661,778700010.0
2006-05-17 23:05:00,0.67664,0.67703,0.6766,0.67661,815499996.0
2006-05-17 23:10:00,0.67648,0.67702,0.67623,0.67658,731100003.0
2006-05-17 23:15:00,0.67641,0.67692,0.67639,0.6768,999999998.0
2006-05-17 23:20:00,0.6767,0.67695,0.67658,0.67678,1029399992.0
2006-05-17 23:25:00,0.67668,0.67687,0.67645,0.67645,518700003.0
2006-05-17 23:30:00,0.67647,0.67656,0.67645,0.67652,631900000.0
2006-05-17 23:35:00,0.67655,0.67662,0.6763,0.67657,369900002.0
2006-05-17 23:40:00,0.67653,0.67669,0.67649,0.67663,407900001.0
2006-05-17 23:45:00,0.67658,0.67672,0.67649,0.67662,582199998.0
2006-05-17 23:50:00,0.67665,0.67669,0.67653,0.67663,531300002.0
2006-05-17 23:55:00,0.67668,0.67682,0.67647,0.6768,560999995.0
2006-05-18 00:00:00,0.67677,0.67682,0.67654,0.67678,560900000.0
2006-05-18 00:05:00,0.67682,0.67703,0.67682,0.677,693899993.0
2006-05-18 00:10:00,0.67707,0.67709,0.67692,0.67697,677499994.0
2006-05-18 00:15:00,0.67705,0.67705,0.67687,0.6769,392800000.0
2006-05-18 00:20:00,0.67692,0.677,0.6769,0.67692,642999991.0
2006-05-18 00:25:00,0.67692,0.677,0.67682,0.67689,546400002.0
2006-05-18 00:30:00,0.67695,0.67699,0.67685,0.6769,491800001.0
2006-05-18 00:35:00,0.67684,0.6769,0.67655,0.67666,586199995.0
2006-05-18 00:40:00,0.67666,0.67683,0.67656,0.67663,731000002.0
2006-05-18 00:45:00,0.67665,0.67665,0.67648,0.67655,545799999.0
2006-05-18 00:50:00,0.67659,0.67665,0.67647,0.67653,629500002.0
2006-05-18 00:55:00,0.67654,0.67679,0.67647,0.67672,513999993.0
2006-05-18 01:00:00,0.67672,0.67675,0.67661,0.6767,498500004.0
2006-05-18 01:05:00,0.67671,0.67678,0.67665,0.67668,635200006.0
2006-05-18 01:10:00,0.67668,0.67672,0.67659,0.67672,743200000.0
2006-05-18 01:15:00,0.67668,0.67676,0.67663,0.67674,535499999.0
2006-05-18 01:20:00,0.67675,0.67676,0.67666,0.6767,500199996.0
2006-05-18 01:25:00,0.67675,0.67675,0.67657,0.6767,482699996.0
2006-05-18 01:30:00,0.67666,0.67673,0.67662,0.67671,308199996.0
2006-05-18 01:35:00,0.67674,0.67698,0.67671,0.67697,650299996.0
2006-05-18 01:40:00,0.67692,0.67698,0.67666,0.6767,728299998.0
2006-05-18 01:45:00,0.67676,0.67677,0.67658,0.67665,658600003.0
2006-05-18 01:50:00,0.67665,0.67685,0.67661,0.67672,606799999.0
2006-05-18 01:55:00,0.67675,0.67689,0.67675,0.67682,641500004.0
2006-05-18 02:00:00,0.6768,0.67685,0.67671,0.67684,444600006.0
2006-05-18 02:05:00,0.67683,0.67683,0.67672,0.67672,690499997.0
2006-05-18 02:10:00,0.67673,0.67675,0.67667,0.67671,279499997.0
2006-05-18 02:15:00,0.67671,0.67672,0.67657,0.6766,531099998.0
2006-05-18 02:20:00,0.67659,0.67673,0.67644,0.67671,666700002.0
2006-05-18 02:25:00,0.67678,0.6769,0.67668,0.6769,944499991.0
2006-05-18 02:30:00,0.67689,0.6769,0.6767,0.67681,471499997.0
2006-05-18 02:35:00,0.67676,0.6769,0.67676,0.67688,685000002.0
2006-05-18 02:40:00,0.67694,0.67701,0.67688,0.67695,650500005.0
2006-05-18 02:45:00,0.67688,0.67688,0.67674,0.67677,448400003.0
2006-05-18 02:50:00,0.67679,0.6769,0.67673,0.67684,464100000.0
2006-05-18 02:55:00,0.67683,0.67689,0.67665,0.67671,342500002.0
2006-05-18 03:00:00,0.6767,0.67673,0.67651,0.67665,896699996.0
2006-05-18 03:05:00,0.67667,0.67675,0.67659,0.67671,533100008.0
2006-05-18 03:10:00,0.67677,0.67677,0.67663,0.67671,563999999.0
2006-05-18 03:15:00,0.6767,0.67672,0.67659,0.6766,331199995.0
2006-05-18 03:20:00,0.67663,0.67673,0.67659,0.67667,766099999.0
2006-05-18 03:25:00,0.67664,0.67673,0.6766,0.67665,605099998.0
2006-05-18 03:30:00,0.67664,0.6767,0.67652,0.67663,467100001.0
2006-05-18 03:35:00,0.6766,0.67663,0.67643,0.67663,688799996.0
2006-05-18 03:40:00,0.67663,0.67673,0.6766,0.67668,561499996.0
2006-05-18 03:45:00,0.6767,0.67675,0.67661,0.67667,702600007.0
2006-05-18 03:50:00,0.6767,0.67681,0.6766,0.67675,842799998.0
2006-05-18 03:55:00,0.67676,0.67689,0.67661,0.67663,630699996.0
2006-05-18 04:00:00,0.67671,0.67678,0.67665,0.67673,620100002.0
2006-05-18 04:05:00,0.67675,0.67684,0.67663,0.67664,694300002.0
2006-05-18 04:10:00,0.67663,0.67668,0.67648,0.67651,679799994.0
2006-05-18 04:15:00,0.67654,0.6766,0.67652,0.67652,449400003.0
2006-05-18 04:20:00,0.67655,0.6767,0.67649,0.6767,641899999.0
2006-05-18 04:25:00,0.67674,0.67681,0.67655,0.67655,677800002.0
2006-05-18 04:30:00,0.67657,0.67671,0.67656,0.67662,761900000.0
2006-05-18 04:35:00,0.67663,0.6767,0.67651,0.67656,772900004.0
2006-05-18 04:40:00,0.67656,0.67666,0.67649,0.67653,787300008.0
2006-05-18 04:45:00,0.67646,0.67665,0.67646,0.67663,499400000.0
2006-05-18 04:50:00,0.67661,0.67666,0.67652,0.67665,538100003.0
2006-05-18 04:55:00,0.67661,0.67664,0.67645,0.67661,272699996.0
2006-05-18 05:00:00,0.67658,0.67668,0.67655,0.67659,530299995.0
2006-05-18 05:05:00,0.67657,0.67677,0.67657,0.67676,503999996.0
2006-05-18 05:10:00,0.67668,0.67683,0.67666,0.67668,590600004.0
2006-05-18 05:15:00,0.67669,0.67692,0.67659,0.67675,785200004.0
2006-05-18 05:20:00,0.67671,0.6768,0.67657,0.67657,623899999.0
2006-05-18 05:25:00,0.67657,0.67663,0.6765,0.67653,588999997.0
2006-05-18 05:30:00,0.67654,0.6767,0.67654,0.67664,636800003.0
2006-05-18 05:35:00,0.67663,0.67674,0.67659,0.6767,569500001.0
2006-05-18 05:40:00,0.67672,0.67683,0.67667,0.67681,878299996.0
2006-05-18 05:45:00,0.67681,0.67694,0.67675,0.67688,767099994.0
2006-05-18 05:50:00,0.67697,0.67712,0.67689,0.6771,582899999.0
2006-05-18 05:55:00,0.6771,0.6771,0.67693,0.67693,316599998.0
2006-05-18 06:00:00,0.67695,0.67695,0.67675,0.67685,503599998.0
2006-05-18 06:05:00,0.67683,0.67685,0.67675,0.6768,610400003.0
2006-05-18 06:10:00,0.67682,0.67684,0.67672,0.67677,566699995.0
2006-05-18 06:15:00,0.67672,0.6768,0.67671,0.67674,652900002.0
2006-05-18 06:20:00,0.67666,0.67685,0.67663,0.67677,652999996.0
2006-05-18 06:25:00,0.67672,0.67685,0.67669,0.67685,483300002.0
2006-05-18 06:30:00,0.67685,0.67693,0.6768,0.67688,585499998.0
2006-05-18 06:35:00,0.67683,0.67699,0.67683,0.67689,722500007.0
2006-05-18 06:40:00,0.67691,0.67697,0.67685,0.67685,972000009.0
2006-05-18 06:45:00,0.67692,0.67692,0.67681,0.67685,650099999.0
2006-05-18 06:50:00,0.67682,0.67688,0.67678,0.67685,271100004.0
2006-05-18 06:55:00,0.6769,0.67692,0.67685,0.6769,386400000.0
2006-05-18 07:00:00,0.67685,0.67699,0.67682,0.67699,414799998.0
2006-05-18 07:05:00,0.67695,0.677,0.67689,0.677,324199995.0
2006-05-18 07:10:00,0.67696,0.67697,0.67683,0.67687,669999996.0
2006-05-18 07:15:00,0.67688,0.6769,0.67682,0.67683,559999991.0
2006-05-18 07:20:00,0.67684,0.67692,0.6768,0.67687,492799996.0
2006-05-18 07:25:00,0.67685,0.67693,0.67682,0.67688,471700005.0
2006-05-18 07:30:00,0.67683,0.67689,0.67677,0.67682,535400002.0
2006-05-18 07:35:00,0.67683,0.67692,0.67681,0.67688,826100002.0
2006-05-18 07:40:00,0.6769,0.6769,0.67677,0.6768,574300008.0
2006-05-18 07:45:00,0.67676,0.67683,0.67648,0.67649,612499999.0
2006-05-18 07:50:00,0.67645,0.67661,0.6764,0.6766,772700010.0
2006-05-18 07:55:00,0.67664,0.6767,0.67645,0.67668,759600000.0
2006-05-18 08:00:00,0.6766,0.67671,0.67654,0.67659,763000004.0
2006-05-18 08:05:00,0.67659,0.67689,0.67655,0.6768,782599996.0
2006-05-18 08:10:00,0.67683,0.67702,0.67681,0.67698,806299988.0
2006-05-18 08:15:00,0.67702,0.67719,0.67685,0.67705,530100003.0
2006-05-18 08:20:00,0.67703,0.67713,0.67693,0.6771,407400003.0
2006-05-18 08:25:00,0.67704,0.67728,0.67695,0.67719,907099991.0
2006-05-18 08:30:00,0.67722,0.67737,0.67712,0.67732,616900007.0
2006-05-18 08:35:00,0.67729,0.67729,0.67694,0.6771,731399999.0
2006-05-18 08:40:00,0.67709,0.67742,0.67709,0.67732,625999993.0
2006-05-18 08:45:00,0.67734,0.67751,0.6773,0.67746,674199998.0
2006-05-18 08:50:00,0.67748,0.67755,0.67733,0.67755,538300009.0
2006-05-18 08:55:00,0.67756,0.67766,0.67753,0.67755,777200004.0
2006-05-18 09:00:00,0.67755,0.67777,0.67755,0.6777,886200004.0
2006-05-18 09:05:00,0.67773,0.67773,0.67723,0.67731,644299999.0
2006-05-18 09:10:00,0.67729,0.67751,0.67723,0.67742,1085699986.0
2006-05-18 09:15:00,0.67743,0.67752,0.67741,0.6775,448500001.0
2006-05-18 09:20:00,0.67754,0.67759,0.67738,0.67742,765700002.0
2006-05-18 09:25:00,0.6774,0.6776,0.67728,0.67742,899599996.0
2006-05-18 09:30:00,0.67741,0.67746,0.6773,0.67744,654500002.0
2006-05-18 09:35:00,0.67745,0.6775,0.67727,0.67738,686300005.0
2006-05-18 09:40:00,0.67739,0.67744,0.67722,0.67727,986999997.0
2006-05-18 09:45:00,0.67732,0.67732,0.67717,0.67724,579300004.0
2006-05-18 09:50:00,0.67726,0.67743,0.67713,0.67743,777199998.0
2006-05-18 09:55:00,0.67742,0.67745,0.67735,0.67738,501399998.0
2006-05-18 10:00:00,0.67739,0.6775,0.67735,0.67746,736400003.0
2006-05-18 10:05:00,0.67742,0.67761,0.67733,0.67756,783999994.0
2006-05-18 10:10:00,0.67751,0.67751,0.67726,0.67727,533600001.0
2006-05-18 10:15:00,0.67732,0.67768,0.67729,0.67768,798099997.0
2006-05-18 10:20:00,0.6777,0.67772,0.67747,0.67765,589200001.0
2006-05-18 10:25:00,0.67769,0.67785,0.67757,0.67757,913499993.0
2006-05-18 10:30:00,0.67745,0.67745,0.67688,0.67696,559600002.0
2006-05-18 10:35:00,0.677,0.6771,0.67692,0.67709,558900001.0
2006-05-18 10:40:00,0.67717,0.67727,0.67708,0.67724,673199997.0
2006-05-18 10:45:00,0.67723,0.67726,0.67706,0.67718,852600009.0
2006-05-18 10:50:00,0.67718,0.67732,0.67714,0.6772,821700000.0
2006-05-18 10:55:00,0.67721,0.67764,0.67711,0.6776,1209399988.0
2006-05-18 11:00:00,0.67764,0.6778,0.67746,0.67751,360800002.0
2006-05-18 11:05:00,0.67741,0.67741,0.67723,0.67725,666700001.0
2006-05-18 11:10:00,0.67723,0.6775,0.67709,0.67739,719499997.0
2006-05-18 11:15:00,0.67743,0.67743,0.67728,0.67736,809399995.0
2006-05-18 11:20:00,0.67734,0.67758,0.67734,0.67758,502699995.0
2006-05-18 11:25:00,0.67756,0.67767,0.67751,0.67752,666200001.0
2006-05-18 11:30:00,0.6776,0.6776,0.67746,0.67752,780999998.0
2006-05-18 11:35:00,0.67754,0.67778,0.67754,0.6776,839100002.0
2006-05-18 11:40:00,0.67759,0.67759,0.67732,0.67736,724400001.0
2006-05-18 11:45:00,0.67738,0.67742,0.67719,0.67738,773299997.0
2006-05-18 11:50:00,0.6773,0.6774,0.67722,0.67733,662100000.0
2006-05-18 11:55:00,0.6773,0.6773,0.6771,0.67728,880299996.0
2006-05-18 12:00:00,0.67721,0.6774,0.67718,0.67722,790300007.0
2006-05-18 12:05:00,0.67729,0.67747,0.67716,0.67721,954500012.0
2006-05-18 12:10:00,0.67715,0.67724,0.67712,0.67716,674699995.0
2006-05-18 12:15:00,0.67713,0.67721,0.6771,0.67712,548699996.0
2006-05-18 12:20:00,0.67716,0.67721,0.67705,0.67714,912499994.0
2006-05-18 12:25:00,0.67715,0.67719,0.6771,0.67716,425900004.0
2006-05-18 12:30:00,0.67711,0.67713,0.67705,0.67706,501199990.0
2006-05-18 12:35:00,0.67702,0.67708,0.67684,0.67688,710399995.0
2006-05-18 12:40:00,0.67688,0.67697,0.6768,0.67693,819000004.0
2006-05-18 12:45:00,0.67697,0.67703,0.67689,0.67699,610700001.0
2006-05-18 12:50:00,0.677,0.67707,0.67691,0.67705,805200004.0
2006-05-18 12:55:00,0.67702,0.67702,0.67683,0.67683,710099996.0
2006-05-18 13:00:00,0.67682,0.6773,0.67676,0.6773,650399997.0
2006-05-18 13:05:00,0.67726,0.67753,0.67726,0.67749,745100001.0
2006-05-18 13:10:00,0.67742,0.67756,0.67741,0.6775,717899998.0
2006-05-18 13:15:00,0.67742,0.67787,0.6774,0.67758,1029900005.0
2006-05-18 13:20:00,0.67748,0.67754,0.67705,0.67718,576899999.0
2006-05-18 13:25:00,0.67715,0.67716,0.67699,0.67715,629800005.0
2006-05-18 13:30:00,0.67723,0.67731,0.67717,0.67718,510000001.0
2006-05-18 13:35:00,0.67719,0.67755,0.67719,0.67735,594599994.0
2006-05-18 13:40:00,0.67742,0.67761,0.67742,0.67747,649000003.0
2006-05-18 13:45:00,0.67746,0.67751,0.67736,0.67742,788400001.0
2006-05-18 13:50:00,0.67738,0.67748,0.67728,0.67743,831900003.0
2006-05-18 13:55:00,0.67743,0.6776,0.6774,0.67749,600199996.0
2006-05-18 14:00:00,0.67749,0.67752,0.67734,0.67739,739099995.0
2006-05-18 14:05:00,0.67735,0.67742,0.67727,0.67731,521900000.0
2006-05-18 14:10:00,0.67738,0.67744,0.67733,0.67738,585100003.0
2006-05-18 14:15:00,0.67739,0.6775,0.67737,0.67744,536000000.0
2006-05-18 14:20:00,0.67742,0.67747,0.6773,0.6773,657500001.0
2006-05-18 14:25:00,0.67735,0.67736,0.67719,0.6773,939899994.0
2006-05-18 14:30:00,0.67713,0.67753,0.67642,0.67748,715699999.0
2006-05-18 14:35:00,0.67753,0.67759,0.67737,0.67752,706500000.0
2006-05-18 14:40:00,0.67757,0.67764,0.67731,0.67731,888399996.0
2006-05-18 14:45:00,0.67733,0.67751,0.6773,0.67746,675599993.0
2006-05-18 14:50:00,0.67746,0.67751,0.67707,0.67707,854199996.0
2006-05-18 14:55:00,0.67704,0.67716,0.67701,0.67709,609000003.0
2006-05-18 15:00:00,0.67709,0.67717,0.67704,0.67716,596899996.0
2006-05-18 15:05:00,0.67712,0.67741,0.67708,0.67732,1004200004.0
2006-05-18 15:10:00,0.67731,0.67756,0.67728,0.67753,678499996.0
2006-05-18 15:15:00,0.67754,0.67757,0.67733,0.6774,761799999.0
2006-05-18 15:20:00,0.67744,0.67751,0.67721,0.67725,721299991.0
2006-05-18 15:25:00,0.67727,0.67741,0.67713,0.6774,605499999.0
2006-05-18 15:30:00,0.6774,0.67769,0.67737,0.67755,807599995.0
2006-05-18 15:35:00,0.67757,0.67772,0.6774,0.6774,964500004.0
2006-05-18 15:40:00,0.67744,0.67763,0.67735,0.67754,941100006.0
2006-05-18 15:45:00,0.67754,0.67767,0.67752,0.67754,912400006.0
2006-05-18 15:50:00,0.67751,0.67752,0.67721,0.67722,663399994.0
2006-05-18 15:55:00,0.6772,0.67748,0.67719,0.67742,681600003.0
2006-05-18 16:00:00,0.6774,0.67747,0.67709,0.67734,555499999.0
2006-05-18 16:05:00,0.67732,0.67743,0.67722,0.67741,730199999.0
2006-05-18 16:10:00,0.67736,0.67736,0.67694,0.67696,725999998.0
2006-05-18 16:15:00,0.67695,0.6773,0.67684,0.67722,677500004.0
2006-05-18 16:20:00,0.67717,0.67732,0.67705,0.67712,706199998.0
2006-05-18 16:25:00,0.67712,0.67728,0.67696,0.67702,721599996.0
2006-05-18 16:30:00,0.67694,0.67704,0.67687,0.67695,699300005.0
2006-05-18 16:35:00,0.677,0.67725,0.67689,0.67722,874900005.0
2006-05-18 16:40:00,0.67721,0.6776,0.67717,0.67753,559599993.0
2006-05-18 16:45:00,0.67755,0.67788,0.67755,0.67778,642900006.0
2006-05-18 16:50:00,0.6777,0.67794,0.67758,0.67758,523200000.0
2006-05-18 16:55:00,0.67753,0.67765,0.6774,0.67758,613700006.0
2006-05-18 17:00:00,0.67753,0.67785,0.67744,0.6778,952799995.0
2006-05-18 17:05:00,0.67782,0.67821,0.67782,0.67795,790600004.0
2006-05-18 17:10:00,0.67796,0.67802,0.67784,0.67797,708900000.0
2006-05-18 17:15:00,0.67798,0.67812,0.67798,0.67799,742999998.0
2006-05-18 17:20:00,0.67809,0.67812,0.6779,0.67793,584600001.0
2006-05-18 17:25:00,0.6779,0.67805,0.67789,0.67792,652299991.0
2006-05-18 17:30:00,0.6779,0.67792,0.67749,0.67749,825699996.0
2006-05-18 17:35:00,0.6775,0.6778,0.67746,0.67778,726200003.0
2006-05-18 17:40:00,0.67779,0.67795,0.67779,0.6779,707300004.0
2006-05-18 17:45:00,0.67786,0.67793,0.67783,0.67791,436399997.0
2006-05-18 17:50:00,0.6778,0.67782,0.67742,0.67778,582100005.0
2006-05-18 17:55:00,0.6778,0.67782,0.67752,0.67753,565000004.0
2006-05-18 18:00:00,0.67496,0.67797,0.67496,0.67769,5369200005.0
2006-05-18 18:05:00,0.67765,0.67796,0.67751,0.67788,6857800015.0
2006-05-18 18:10:00,0.67794,0.67823,0.67794,0.67815,5717699994.0
2006-05-18 18:15:00,0.67812,0.67819,0.678,0.67813,5482900000.0
2006-05-18 18:20:00,0.67816,0.67825,0.67807,0.67807,4603600004.0
2006-05-18 18:25:00,0.67807,0.67817,0.67798,0.67806,4396499966.0
2006-05-18 18:30:00,0.67805,0.67816,0.67792,0.67805,3720300000.0
2006-05-18 18:35:00,0.67803,0.67804,0.67787,0.67793,1965399979.0
2006-05-18 18:40:00,0.67797,0.67824,0.67794,0.67815,2520199994.0
2006-05-18 18:45:00,0.67813,0.67821,0.67796,0.678,1063600002.0
2006-05-18 18:50:00,0.67799,0.67806,0.6779,0.67798,2016399997.0
2006-05-18 18:55:00,0.67798,0.67816,0.67794,0.67801,3117099990.0
2006-05-18 19:00:00,0.678,0.67811,0.67787,0.67792,1817300004.0
2006-05-18 19:05:00,0.67787,0.67794,0.67771,0.67787,3244300004.0
2006-05-18 19:10:00,0.67787,0.67815,0.67775,0.67803,1632699985.0
2006-05-18 19:15:00,0.67803,0.67813,0.67797,0.6781,1797400013.0
2006-05-18 19:20:00,0.67807,0.67814,0.67805,0.67813,1165099993.0
2006-05-18 19:25:00,0.67813,0.67819,0.67805,0.6781,1954599984.0
2006-05-18 19:30:00,0.67808,0.67816,0.67805,0.6781,2607300009.0
2006-05-18 19:35:00,0.6781,0.6782,0.67801,0.6781,2678499983.0
2006-05-18 19:40:00,0.67808,0.67819,0.67805,0.67807,2289299989.0
2006-05-18 19:45:00,0.67809,0.67809,0.67795,0.67803,852900002.0
2006-05-18 19:50:00,0.67804,0.67808,0.67793,0.678,1441500001.0
2006-05-18 19:55:00,0.67801,0.67801,0.67785,0.67787,1614800000.0
2006-05-18 20:00:00,0.67793,0.67805,0.6779,0.678,1008000002.0
2006-05-18 20:05:00,0.678,0.67803,0.67795,0.678,1440199993.0
2006-05-18 20:10:00,0.67798,0.67806,0.67793,0.67798,2151200005.0
2006-05-18 20:15:00,0.678,0.678,0.67784,0.67785,2417700000.0
2006-05-18 20:20:00,0.67786,0.67792,0.67778,0.67778,1244600001.0
2006-05-18 20:25:00,0.67775,0.67799,0.67773,0.67787,3018299984.0
2006-05-18 20:30:00,0.67788,0.67795,0.67775,0.67782,4756000013.0
2006-05-18 20:35:00,0.67783,0.67783,0.67761,0.67775,2608000011.0
2006-05-18 20:40:00,0.67775,0.6778,0.6777,0.67772,2184699990.0
2006-05-18 20:45:00,0.67772,0.67808,0.67771,0.67802,2082699996.0
2006-05-18 20:50:00,0.67801,0.67813,0.67796,0.6781,3908900020.0
2006-05-18 20:55:00,0.67812,0.67822,0.67806,0.67815,5248799964.0
2006-05-18 21:00:00,0.67815,0.67826,0.67801,0.67817,4640500014.0
2006-05-18 21:05:00,0.67811,0.67822,0.678,0.67817,1767599978.0
2006-05-18 21:10:00,0.67814,0.67829,0.67795,0.67827,1223999995.0
2006-05-18 21:15:00,0.67829,0.67837,0.67824,0.6783,1767499993.0
2006-05-18 21:20:00,0.67834,0.67859,0.67834,0.67845,2706999995.0
2006-05-18 21:25:00,0.67848,0.67853,0.67838,0.67848,774200006.0
2006-05-18 21:30:00,0.67845,0.67851,0.67827,0.67835,2145400022.0
2006-05-18 21:35:00,0.67833,0.67837,0.67823,0.67836,1020699990.0
2006-05-18 21:40:00,0.67832,0.67842,0.67822,0.67829,1211800002.0
2006-05-18 21:45:00,0.67829,0.67831,0.67795,0.67804,1104599988.0
2006-05-18 21:50:00,0.67802,0.67807,0.67793,0.67807,1180399997.0
2006-05-18 21:55:00,0.67806,0.67812,0.67799,0.67807,1021899995.0
2006-05-18 22:00:00,0.67805,0.6782,0.67804,0.67813,1671399992.0
2006-05-18 22:05:00,0.67809,0.6783,0.67809,0.67816,894399992.0
2006-05-18 22:10:00,0.67804,0.67826,0.67799,0.67826,934800003.0
2006-05-18 22:15:00,0.67829,0.67842,0.67817,0.67832,1596799999.0
2006-05-18 22:20:00,0.67837,0.67846,0.6781,0.6781,1622099995.0
2006-05-18 22:25:00,0.67805,0.67837,0.67805,0.6782,1133399999.0
2006-05-18 22:30:00,0.67825,0.67832,0.67808,0.6781,981099998.0
2006-05-18 22:35:00,0.67813,0.67875,0.67811,0.67865,1160599998.0
2006-05-18 22:40:00,0.67865,0.67885,0.67857,0.67873,940500005.0
2006-05-18 22:45:00,0.67878,0.67878,0.67808,0.67813,1129199998.0
2006-05-18 22:50:00,0.67817,0.6784,0.6781,0.67836,597099998.0
2006-05-18 22:55:00,0.67838,0.6784,0.67823,0.67833,975399997.0
2006-05-18 23:00:00,0.6781,0.6788,0.6781,0.67837,759200001.0
2006-05-18 23:05:00,0.67837,0.67888,0.67819,0.67865,835399996.0
2006-05-18 23:10:00,0.6786,0.67866,0.67829,0.67856,847000000.0
2006-05-18 23:15:00,0.67848,0.6791,0.67847,0.67895,971099996.0
2006-05-18 23:20:00,0.67886,0.67906,0.67854,0.67856,830099995.0
2006-05-18 23:25:00,0.67865,0.67893,0.67853,0.67868,894300008.0
2006-05-18 23:30:00,0.6787,0.67881,0.67827,0.67841,820099998.0
2006-05-18 23:35:00,0.6783,0.67862,0.67821,0.67824,743000004.0
2006-05-18 23:40:00,0.67827,0.67879,0.67827,0.67856,908200003.0
2006-05-18 23:45:00,0.67837,0.67874,0.67824,0.67829,864700003.0
2006-05-18 23:50:00,0.67829,0.67874,0.67826,0.67836,1010399993.0
2006-05-18 23:55:00,0.6784,0.67857,0.67751,0.67781,782199999.0
2006-05-19 00:00:00,0.67782,0.67808,0.67775,0.67781,648900009.0
2006-05-19 00:05:00,0.67778,0.67797,0.67778,0.67783,704899999.0
2006-05-19 00:10:00,0.67783,0.67783,0.67773,0.67777,262299998.0
2006-05-19 00:15:00,0.6779,0.67819,0.6779,0.67808,543699991.0
2006-05-19 00:20:00,0.67812,0.67818,0.67807,0.67807,520600001.0
2006-05-19 00:25:00,0.67809,0.67842,0.67809,0.67815,487399999.0
2006-05-19 00:30:00,0.67823,0.67835,0.67811,0.67831,637599995.0
2006-05-19 00:35:00,0.67832,0.67845,0.67809,0.67813,462099999.0
2006-05-19 00:40:00,0.67813,0.67859,0.67813,0.67842,778700004.0
2006-05-19 00:45:00,0.67836,0.67851,0.67816,0.67843,613399996.0
2006-05-19 00:50:00,0.67852,0.67854,0.67827,0.67836,563900001.0
2006-05-19 00:55:00,0.67836,0.67855,0.67829,0.67855,532599994.0
2006-05-19 01:00:00,0.67847,0.67847,0.67833,0.67845,591400002.0
2006-05-19 01:05:00,0.67842,0.67855,0.67838,0.67853,698899987.0
2006-05-19 01:10:00,0.67855,0.6786,0.67838,0.67847,799500005.0
2006-05-19 01:15:00,0.67844,0.6786,0.67843,0.67852,672800006.0
2006-05-19 01:20:00,0.67851,0.67868,0.67843,0.67865,694599996.0
2006-05-19 01:25:00,0.6786,0.6786,0.67839,0.67846,647100001.0
2006-05-19 01:30:00,0.67841,0.67849,0.67833,0.67837,628699996.0
2006-05-19 01:35:00,0.67838,0.67843,0.67832,0.67838,647500007.0
2006-05-19 01:40:00,0.67833,0.67844,0.67832,0.67842,606200002.0
2006-05-19 01:45:00,0.67845,0.67854,0.6784,0.67842,669900002.0
2006-05-19 01:50:00,0.67841,0.67863,0.67839,0.67843,533199997.0
2006-05-19 01:55:00,0.67843,0.67852,0.67841,0.67848,599800001.0
2006-05-19 02:00:00,0.67847,0.67857,0.6784,0.67848,678399998.0
2006-05-19 02:05:00,0.67849,0.67849,0.6784,0.67843,708400007.0
2006-05-19 02:10:00,0.67843,0.67848,0.6784,0.67843,220299998.0
2006-05-19 02:15:00,0.67842,0.67847,0.6784,0.67845,551400005.0
2006-05-19 02:20:00,0.67842,0.67847,0.67837,0.67843,601199998.0
2006-05-19 02:25:00,0.67845,0.67848,0.6784,0.67845,663100006.0
2006-05-19 02:30:00,0.67837,0.67848,0.67829,0.67848,501900006.0
2006-05-19 02:35:00,0.6785,0.67858,0.6784,0.67855,619099996.0
2006-05-19 02:40:00,0.67863,0.67873,0.67854,0.67862,591500001.0
2006-05-19 02:45:00,0.67858,0.67862,0.67848,0.67852,704699993.0
2006-05-19 02:50:00,0.67852,0.6786,0.67844,0.67857,910799996.0
2006-05-19 02:55:00,0.67858,0.6786,0.67846,0.67851,485100006.0
2006-05-19 03:00:00,0.67853,0.67861,0.67848,0.6785,698100006.0
2006-05-19 03:05:00,0.67853,0.67859,0.67834,0.67837,619500004.0
2006-05-19 03:10:00,0.67841,0.67848,0.67834,0.67843,587699999.0
2006-05-19 03:15:00,0.67843,0.67847,0.67836,0.67839,512599999.0
2006-05-19 03:20:00,0.6784,0.67855,0.67835,0.67855,128400003.0
2006-05-19 03:25:00,0.67852,0.67852,0.67823,0.67829,357699999.0
2006-05-19 03:30:00,0.67829,0.67838,0.67822,0.67833,596800008.0
2006-05-19 03:35:00,0.67833,0.67842,0.6782,0.67826,577700000.0
2006-05-19 03:40:00,0.67824,0.67837,0.67824,0.67831,421100002.0
2006-05-19 03:45:00,0.67825,0.6783,0.67813,0.67823,1143800006.0
2006-05-19 03:50:00,0.67817,0.67839,0.67811,0.67835,869599995.0
2006-05-19 03:55:00,0.67832,0.6785,0.6783,0.6783,811799995.0
2006-05-19 04:00:00,0.67834,0.6784,0.67825,0.67836,607099999.0
2006-05-19 04:05:00,0.67841,0.67844,0.67829,0.67834,542100002.0
2006-05-19 04:10:00,0.67838,0.67842,0.67828,0.67838,452999999.0
2006-05-19 04:15:00,0.67838,0.67848,0.67832,0.67846,535300003.0
2006-05-19 04:20:00,0.67845,0.67851,0.67836,0.67843,393100001.0
2006-05-19 04:25:00,0.67842,0.67847,0.67834,0.67835,546299999.0
2006-05-19 04:30:00,0.67834,0.67842,0.67833,0.67841,620900002.0
2006-05-19 04:35:00,0.67845,0.6785,0.67833,0.67837,632799996.0
2006-05-19 04:40:00,0.67842,0.67855,0.67836,0.67849,663899992.0
2006-05-19 04:45:00,0.67839,0.67855,0.67836,0.67855,497399999.0
2006-05-19 04:50:00,0.67853,0.67855,0.67838,0.67853,821999994.0
2006-05-19 04:55:00,0.67852,0.6786,0.67848,0.67856,441200001.0
2006-05-19 05:00:00,0.67851,0.67862,0.67844,0.6785,716200005.0
2006-05-19 05:05:00,0.67855,0.67855,0.67844,0.67853,341900005.0
2006-05-19 05:10:00,0.67845,0.67855,0.67836,0.67849,678899997.0
2006-05-19 05:15:00,0.6785,0.6785,0.67835,0.67838,706999991.0
2006-05-19 05:20:00,0.67838,0.67843,0.67834,0.67839,424899999.0
2006-05-19 05:25:00,0.67843,0.67845,0.67835,0.67838,399900006.0
2006-05-19 05:30:00,0.67838,0.67843,0.67835,0.67837,453099999.0
2006-05-19 05:35:00,0.6784,0.67857,0.67835,0.67857,440799998.0
2006-05-19 05:40:00,0.67859,0.67859,0.67831,0.67843,498899998.0
2006-05-19 05:45:00,0.67842,0.67845,0.67822,0.67828,712200001.0
2006-05-19 05:50:00,0.67834,0.6785,0.67826,0.67848,878399985.0
2006-05-19 05:55:00,0.67849,0.67856,0.67837,0.67847,599299990.0
2006-05-19 06:00:00,0.67848,0.67856,0.67817,0.67837,826100000.0
2006-05-19 06:05:00,0.67844,0.67844,0.67814,0.67822,658499997.0
2006-05-19 06:10:00,0.67822,0.67841,0.67822,0.67837,830599992.0
2006-05-19 06:15:00,0.67835,0.67835,0.67817,0.67823,838599995.0
2006-05-19 06:20:00,0.67816,0.6783,0.67813,0.67822,534399998.0
2006-05-19 06:25:00,0.6782,0.6783,0.6782,0.6783,621600007.0
2006-05-19 06:30:00,0.6783,0.6783,0.6782,0.67825,486400001.0
2006-05-19 06:35:00,0.67824,0.6785,0.67817,0.67834,442699996.0
2006-05-19 06:40:00,0.67836,0.67841,0.6782,0.6782,493600003.0
2006-05-19 06:45:00,0.67828,0.67838,0.67821,0.67838,706299994.0
2006-05-19 06:50:00,0.67834,0.67841,0.67821,0.67835,502900007.0
2006-05-19 06:55:00,0.67835,0.67839,0.67818,0.6783,506100002.0
2006-05-19 07:00:00,0.67832,0.67837,0.67821,0.67821,711399999.0
2006-05-19 07:05:00,0.67829,0.67845,0.67829,0.67842,601500005.0
2006-05-19 07:10:00,0.67841,0.67842,0.67813,0.67822,825400002.0
2006-05-19 07:15:00,0.67827,0.67841,0.67827,0.67833,643499998.0
2006-05-19 07:20:00,0.67833,0.67836,0.6782,0.67825,603800002.0
2006-05-19 07:25:00,0.6783,0.67843,0.6783,0.67835,921199994.0
2006-05-19 07:30:00,0.67839,0.67849,0.67833,0.67843,871400002.0
2006-05-19 07:35:00,0.67843,0.67852,0.67835,0.67847,877299998.0
2006-05-19 07:40:00,0.67848,0.67849,0.6783,0.67835,672600006.0
2006-05-19 07:45:00,0.67826,0.67843,0.67821,0.67828,539900000.0
2006-05-19 07:50:00,0.67833,0.67848,0.67827,0.67827,366999996.0
2006-05-19 07:55:00,0.67832,0.6786,0.67832,0.67855,688399988.0
2006-05-19 08:00:00,0.67847,0.67857,0.67827,0.67857,691699998.0
2006-05-19 08:05:00,0.6786,0.67867,0.67842,0.67849,675700000.0
2006-05-19 08:10:00,0.67851,0.67857,0.67838,0.67851,690100006.0
2006-05-19 08:15:00,0.67857,0.67859,0.67817,0.67831,768200005.0
2006-05-19 08:20:00,0.67827,0.67837,0.67825,0.67835,591700001.0
2006-05-19 08:25:00,0.67831,0.67853,0.67828,0.67835,595599994.0
2006-05-19 08:30:00,0.67833,0.67861,0.67833,0.67837,660099996.0
2006-05-19 08:35:00,0.67837,0.67851,0.67828,0.67842,600200002.0
2006-05-19 08:40:00,0.67837,0.67879,0.67835,0.67879,693999996.0
2006-05-19 08:45:00,0.67875,0.67891,0.67874,0.6789,722499996.0
2006-05-19 08:50:00,0.6789,0.67908,0.67883,0.67905,1057300001.0
2006-05-19 08:55:00,0.67908,0.67918,0.67882,0.67882,581900001.0
2006-05-19 09:00:00,0.67877,0.6792,0.67868,0.67888,729099996.0
2006-05-19 09:05:00,0.67897,0.67925,0.67889,0.67917,721999999.0
2006-05-19 09:10:00,0.67916,0.67936,0.67911,0.67919,760199997.0
2006-05-19 09:15:00,0.67918,0.67922,0.679,0.67907,598400000.0
2006-05-19 09:20:00,0.67913,0.67924,0.67911,0.6792,1027699999.0
2006-05-19 09:25:00,0.67918,0.67924,0.67906,0.6791,553999995.0
2006-05-19 09:30:00,0.67915,0.67921,0.67898,0.67901,897300010.0
2006-05-19 09:35:00,0.67905,0.67931,0.67903,0.67922,558299998.0
2006-05-19 09:40:00,0.67923,0.67924,0.67886,0.67906,882300000.0
2006-05-19 09:45:00,0.67907,0.67937,0.67906,0.6793,615799991.0
2006-05-19 09:50:00,0.67934,0.67963,0.67928,0.6796,830200001.0
2006-05-19 09:55:00,0.67959,0.67992,0.67959,0.67972,689400006.0
2006-05-19 10:00:00,0.67967,0.67977,0.6794,0.67956,960299995.0
2006-05-19 10:05:00,0.67959,0.67989,0.67959,0.6797,627200002.0
2006-05-19 10:10:00,0.6798,0.67991,0.67965,0.67968,664900005.0
2006-05-19 10:15:00,0.67973,0.68093,0.67963,0.68071,598399995.0
2006-05-19 10:20:00,0.68072,0.68081,0.68049,0.68054,498100003.0
2006-05-19 10:25:00,0.68059,0.68076,0.68037,0.68038,904800010.0
2006-05-19 10:30:00,0.68041,0.68079,0.68041,0.68066,463099999.0
2006-05-19 10:35:00,0.68066,0.6807,0.68043,0.68062,681199996.0
2006-05-19 10:40:00,0.68063,0.68064,0.68045,0.68049,570499998.0
2006-05-19 10:45:00,0.6805,0.68058,0.68031,0.68038,999999987.0
2006-05-19 10:50:00,0.68034,0.68063,0.68033,0.68043,649599996.0
2006-05-19 10:55:00,0.68045,0.68094,0.68031,0.68088,925599998.0
2006-05-19 11:00:00,0.68091,0.68101,0.68075,0.68083,815399997.0
2006-05-19 11:05:00,0.68078,0.68086,0.68062,0.68062,655300009.0
2006-05-19 11:10:00,0.68049,0.68067,0.68031,0.6806,744000002.0
2006-05-19 11:15:00,0.68069,0.68093,0.68069,0.68071,910699999.0
2006-05-19 11:20:00,0.68074,0.68088,0.68074,0.68086,584200000.0
2006-05-19 11:25:00,0.68082,0.68114,0.68077,0.68114,618099995.0
2006-05-19 11:30:00,0.68123,0.68126,0.6809,0.6809,708800000.0
2006-05-19 11:35:00,0.68088,0.6809,0.68062,0.68067,529500000.0
2006-05-19 11:40:00,0.68071,0.68111,0.68071,0.68102,702200002.0
2006-05-19 11:45:00,0.68125,0.68156,0.68116,0.68126,779400003.0
2006-05-19 11:50:00,0.68111,0.68111,0.68075,0.68078,814300003.0
2006-05-19 11:55:00,0.68083,0.68102,0.68057,0.68069,611499997.0
2006-05-19 12:00:00,0.68061,0.68087,0.68059,0.68066,1087799993.0
2006-05-19 12:05:00,0.68063,0.68073,0.68052,0.68067,859299999.0
2006-05-19 12:10:00,0.68066,0.68076,0.68062,0.68067,787900005.0
2006-05-19 12:15:00,0.68063,0.68068,0.68047,0.68047,610100001.0
2006-05-19 12:20:00,0.68051,0.68051,0.68008,0.6803,888300001.0
2006-05-19 12:25:00,0.68027,0.68037,0.68013,0.68037,795200005.0
2006-05-19 12:30:00,0.68038,0.68056,0.68037,0.68052,645399994.0
2006-05-19 12:35:00,0.68057,0.68057,0.68023,0.68031,805200006.0
2006-05-19 12:40:00,0.6803,0.68041,0.68016,0.68024,733200005.0
2006-05-19 12:45:00,0.68027,0.6803,0.67998,0.68009,571500004.0
2006-05-19 12:50:00,0.68011,0.68035,0.68006,0.6802,981099992.0
2006-05-19 12:55:00,0.68022,0.68032,0.68014,0.68026,729499998.0
2006-05-19 13:00:00,0.68031,0.68045,0.68031,0.6804,745600005.0
2006-05-19 13:05:00,0.68035,0.68051,0.68022,0.68025,660400003.0
2006-05-19 13:10:00,0.6802,0.6804,0.68019,0.68034,631700000.0
2006-05-19 13:15:00,0.68028,0.68048,0.68028,0.68045,832799998.0
2006-05-19 13:20:00,0.68042,0.68057,0.68035,0.68057,779099998.0
2006-05-19 13:25:00,0.68058,0.68067,0.68048,0.68065,685599995.0
2006-05-19 13:30:00,0.68058,0.68058,0.68019,0.68019,528099998.0
2006-05-19 13:35:00,0.68025,0.68035,0.68015,0.68027,846899999.0
2006-05-19 13:40:00,0.68034,0.68043,0.68013,0.68039,523800007.0
2006-05-19 13:45:00,0.68039,0.68053,0.68033,0.68053,731400009.0
2006-05-19 13:50:00,0.68048,0.6806,0.68043,0.68051,854600002.0
2006-05-19 13:55:00,0.68051,0.68055,0.68025,0.68034,673400003.0
2006-05-19 14:00:00,0.68032,0.6804,0.68011,0.68022,473599997.0
2006-05-19 14:05:00,0.68014,0.68044,0.68014,0.68024,700099999.0
2006-05-19 14:10:00,0.68024,0.68024,0.6799,0.67995,917200003.0
2006-05-19 14:15:00,0.67992,0.67994,0.67978,0.67987,451300004.0
2006-05-19 14:20:00,0.67986,0.68009,0.67982,0.67998,659600003.0
2006-05-19 14:25:00,0.67995,0.68,0.67965,0.67997,802099995.0
2006-05-19 14:30:00,0.67995,0.68004,0.67967,0.67971,770900012.0
2006-05-19 14:35:00,0.67965,0.67976,0.67946,0.67966,730700003.0
2006-05-19 14:40:00,0.67964,0.67985,0.67955,0.6797,715699993.0
2006-05-19 14:45:00,0.67968,0.67994,0.67968,0.67983,764800001.0
2006-05-19 14:50:00,0.67987,0.67987,0.67971,0.67981,801799999.0
2006-05-19 14:55:00,0.67987,0.6799,0.67963,0.67968,742999996.0
2006-05-19 15:00:00,0.67974,0.67974,0.67923,0.67933,635399997.0
2006-05-19 15:05:00,0.67936,0.67936,0.67874,0.67874,613900003.0
2006-05-19 15:10:00,0.67865,0.67931,0.67865,0.67924,724699999.0
2006-05-19 15:15:00,0.67928,0.67942,0.67912,0.67913,821999998.0
2006-05-19 15:20:00,0.67919,0.67926,0.67892,0.67895,642599997.0
2006-05-19 15:25:00,0.67895,0.67904,0.67875,0.67901,582500001.0
2006-05-19 15:30:00,0.67901,0.6791,0.6789,0.6789,592400000.0
2006-05-19 15:35:00,0.67895,0.67924,0.67882,0.6791,768100001.0
2006-05-19 15:40:00,0.6791,0.67924,0.67904,0.67912,749899990.0
2006-05-19 15:45:00,0.67915,0.67919,0.67877,0.67886,674000006.0
2006-05-19 15:50:00,0.67882,0.67891,0.67871,0.67877,724999998.0
2006-05-19 15:55:00,0.67879,0.67909,0.67879,0.679,669700002.0
2006-05-19 16:00:00,0.67901,0.67903,0.67883,0.67893,788100005.0
2006-05-19 16:05:00,0.67887,0.67907,0.67877,0.67895,801099994.0
2006-05-19 16:10:00,0.67888,0.67907,0.67883,0.67896,966199999.0
2006-05-19 16:15:00,0.67901,0.67924,0.67887,0.67908,950299997.0
2006-05-19 16:20:00,0.67906,0.67939,0.67893,0.67903,876399998.0
2006-05-19 16:25:00,0.67901,0.6791,0.67879,0.67887,705599998.0
2006-05-19 16:30:00,0.67867,0.67913,0.67852,0.67895,780899996.0
2006-05-19 16:35:00,0.67899,0.67927,0.67897,0.67912,813999993.0
2006-05-19 16:40:00,0.67904,0.67913,0.67878,0.67883,755999999.0
2006-05-19 16:45:00,0.67879,0.67933,0.67872,0.6791,1067500003.0
2006-05-19 16:50:00,0.67907,0.67929,0.67878,0.67892,842699996.0
2006-05-19 16:55:00,0.67895,0.67907,0.67878,0.67903,960699999.0
2006-05-19 17:00:00,0.67895,0.67902,0.6787,0.67883,892799995.0
2006-05-19 17:05:00,0.67883,0.6789,0.67858,0.67866,567299995.0
2006-05-19 17:10:00,0.67869,0.67896,0.67845,0.67846,744099998.0
2006-05-19 17:15:00,0.6784,0.67884,0.6784,0.67866,923799996.0
2006-05-19 17:20:00,0.67876,0.67896,0.67872,0.6789,685999998.0
2006-05-19 17:25:00,0.67889,0.67898,0.67869,0.67869,862800006.0
2006-05-19 17:30:00,0.67871,0.67918,0.67871,0.67912,888299996.0
2006-05-19 17:35:00,0.67911,0.67914,0.67875,0.67902,665399999.0
2006-05-19 17:40:00,0.67896,0.67915,0.67881,0.67889,646399997.0
2006-05-19 17:45:00,0.67882,0.67925,0.67876,0.67923,776699995.0
2006-05-19 17:50:00,0.67924,0.67941,0.67915,0.67922,823899997.0
2006-05-19 17:55:00,0.67927,0.67968,0.67927,0.67963,572300005.0
2006-05-19 18:00:00,0.67962,0.67972,0.67937,0.67953,5650799987.0
2006-05-19 18:05:00,0.67948,0.67957,0.67934,0.67934,6464700032.0
2006-05-19 18:10:00,0.67937,0.67964,0.67935,0.67948,5470600006.0
2006-05-19 18:15:00,0.6796,0.6796,0.67943,0.6795,4257300020.0
2006-05-19 18:20:00,0.67951,0.67961,0.6794,0.67943,5078200007.0
2006-05-19 18:25:00,0.67943,0.67961,0.67938,0.67948,4863100008.0
2006-05-19 18:30:00,0.67945,0.67962,0.67943,0.67955,3899100000.0
2006-05-19 18:35:00,0.67954,0.67974,0.67942,0.67971,1856599996.0
2006-05-19 18:40:00,0.67977,0.67991,0.67971,0.67987,2208700002.0
2006-05-19 18:45:00,0.67986,0.67989,0.67962,0.67973,1269599999.0
2006-05-19 18:50:00,0.67974,0.67981,0.67967,0.67973,1540000011.0
2006-05-19 18:55:00,0.67972,0.67983,0.67963,0.67978,2933899997.0
2006-05-19 19:00:00,0.67975,0.67989,0.67962,0.67975,2041699977.0
2006-05-19 19:05:00,0.67973,0.67991,0.67966,0.67988,2834099996.0
2006-05-19 19:10:00,0.67987,0.67989,0.67968,0.67975,1459499990.0
2006-05-19 19:15:00,0.67973,0.67993,0.67969,0.67988,2200199992.0
2006-05-19 19:20:00,0.67984,0.67991,0.67955,0.67978,1147999999.0
2006-05-19 19:25:00,0.67975,0.67984,0.67961,0.6798,2423700011.0
2006-05-19 19:30:00,0.67977,0.67985,0.67959,0.67966,2384900004.0
2006-05-19 19:35:00,0.67963,0.67975,0.67954,0.67965,2920899996.0
2006-05-19 19:40:00,0.67962,0.67973,0.6796,0.67971,2005900007.0
2006-05-19 19:45:00,0.67976,0.67988,0.67971,0.67985,1018200003.0
2006-05-19 19:50:00,0.67985,0.68,0.67982,0.67994,1128200003.0
2006-05-19 19:55:00,0.67997,0.67999,0.67985,0.67987,1736500000.0
2006-05-19 20:00:00,0.67993,0.68014,0.67992,0.67997,1041899998.0
2006-05-19 20:05:00,0.67995,0.68002,0.67989,0.68,1645499987.0
2006-05-19 20:10:00,0.68001,0.68011,0.67992,0.68003,2422699993.0
2006-05-19 20:15:00,0.68005,0.68012,0.67988,0.6799,2036700008.0
2006-05-19 20:20:00,0.67993,0.68003,0.6799,0.67995,1570999996.0
2006-05-19 20:25:00,0.67995,0.68003,0.67992,0.67997,2807999992.0
2006-05-19 20:30:00,0.67998,0.68004,0.67993,0.68,5534500009.0
2006-05-19 20:35:00,0.68005,0.68025,0.67994,0.68001,3189499978.0
2006-05-19 20:40:00,0.68003,0.68036,0.68003,0.68027,2283099995.0
2006-05-19 20:45:00,0.68026,0.6803,0.6801,0.68021,2168599988.0
2006-05-19 20:50:00,0.68019,0.68026,0.67998,0.68007,4427800010.0
2006-05-19 20:55:00,0.68004,0.68033,0.67998,0.68029,5341800000.0
2006-05-19 21:00:00,0.68033,0.68034,0.68016,0.68022,4897500000.0
2006-05-19 21:05:00,0.6802,0.68025,0.68005,0.68015,1784599993.0
2006-05-19 21:10:00,0.68015,0.68018,0.67995,0.67998,1417999999.0
2006-05-19 21:15:00,0.67998,0.68025,0.67995,0.68015,1773799990.0
2006-05-19 21:20:00,0.68022,0.68026,0.68,0.68,2489299997.0
2006-05-19 21:25:00,0.68,0.68005,0.67971,0.67982,926499993.0
2006-05-19 21:30:00,0.6798,0.67993,0.6798,0.67987,2039299996.0
2006-05-19 21:35:00,0.67989,0.67994,0.6798,0.6799,773800007.0
2006-05-19 21:40:00,0.67982,0.67995,0.67982,0.6799,1222500000.0
2006-05-19 21:45:00,0.67991,0.67993,0.67982,0.67985,1082500004.0
2006-05-19 21:50:00,0.67983,0.67993,0.67978,0.67982,1045999987.0
2006-05-19 21:55:00,0.67982,0.68001,0.6798,0.68001,998999997.0
2006-05-19 22:00:00,0.68,0.68002,0.67971,0.67978,1678999995.0
2006-05-19 22:05:00,0.67976,0.6798,0.6796,0.6797,675500000.0
2006-05-19 22:10:00,0.67966,0.67973,0.6796,0.67969,856800000.0
2006-05-19 22:15:00,0.67968,0.67971,0.67957,0.67961,1546199991.0
2006-05-19 22:20:00,0.67962,0.67972,0.67957,0.67967,1689999994.0
2006-05-19 22:25:00,0.67966,0.67977,0.6796,0.6796,1137100007.0
2006-05-19 22:30:00,0.67963,0.67971,0.67959,0.6796,1065799995.0
2006-05-19 22:35:00,0.67955,0.67971,0.67935,0.67967,1042200001.0
2006-05-19 22:40:00,0.6796,0.67965,0.67942,0.6795,1029100006.0
2006-05-19 22:45:00,0.67955,0.67963,0.67948,0.67952,1017099990.0
2006-05-19 22:50:00,0.67953,0.67954,0.67935,0.67938,601900001.0
2006-05-19 22:55:00,0.67937,0.67955,0.67934,0.67942,914300000.0
2006-05-21 23:00:00,0.6793,0.67962,0.6793,0.67957,600499993.0
2006-05-21 23:05:00,0.67957,0.67962,0.67955,0.6796,611000002.0
2006-05-21 23:10:00,0.67958,0.67963,0.67955,0.67957,659000004.0
2006-05-21 23:15:00,0.67958,0.67963,0.67955,0.67958,365299998.0
2006-05-21 23:20:00,0.67958,0.67963,0.67955,0.67957,464999997.0
2006-05-21 23:25:00,0.67955,0.67963,0.67955,0.67955,372099998.0
2006-05-21 23:30:00,0.67958,0.67963,0.67955,0.67957,672899999.0
2006-05-21 23:35:00,0.67952,0.67952,0.6791,0.67931,515099999.0
2006-05-21 23:40:00,0.6793,0.67936,0.67924,0.67927,504500002.0
2006-05-21 23:45:00,0.67928,0.67943,0.6792,0.6792,254199997.0
2006-05-21 23:50:00,0.67914,0.67915,0.67903,0.67905,643600002.0
2006-05-21 23:55:00,0.6791,0.67931,0.67897,0.67927,723699999.0
2006-05-22 00:00:00,0.67924,0.67945,0.67924,0.6794,701899994.0
2006-05-22 00:05:00,0.67942,0.6795,0.67938,0.67938,568299999.0
2006-05-22 00:10:00,0.6794,0.67943,0.6793,0.67935,395299999.0
2006-05-22 00:15:00,0.67939,0.67954,0.67935,0.67947,605400005.0
2006-05-22 00:20:00,0.67947,0.67953,0.67943,0.67943,369900004.0
2006-05-22 00:25:00,0.67944,0.67944,0.67925,0.67928,683299992.0
2006-05-22 00:30:00,0.67935,0.67964,0.6793,0.67938,752999990.0
2006-05-22 00:35:00,0.67935,0.67942,0.67935,0.67942,336899998.0
2006-05-22 00:40:00,0.67941,0.6795,0.67933,0.67938,619499999.0
2006-05-22 00:45:00,0.67938,0.67942,0.67932,0.67935,673299998.0
2006-05-22 00:50:00,0.67938,0.67942,0.67908,0.67935,430099998.0
2006-05-22 00:55:00,0.6794,0.67945,0.67932,0.67939,665700000.0
2006-05-22 01:00:00,0.6794,0.67991,0.6794,0.67991,574299997.0
2006-05-22 01:05:00,0.67995,0.67997,0.67983,0.67988,781399997.0
2006-05-22 01:10:00,0.67988,0.67993,0.6798,0.67988,770500000.0
2006-05-22 01:15:00,0.67985,0.67992,0.67982,0.67989,384499994.0
2006-05-22 01:20:00,0.6799,0.67995,0.67985,0.67986,529100002.0
2006-05-22 01:25:00,0.67988,0.67995,0.67973,0.67991,623099998.0
2006-05-22 01:30:00,0.67988,0.67988,0.67964,0.67964,494000005.0
2006-05-22 01:35:00,0.67966,0.6798,0.67966,0.67978,738100003.0
2006-05-22 01:40:00,0.67975,0.67986,0.67969,0.67986,752400006.0
2006-05-22 01:45:00,0.6799,0.6799,0.67975,0.67975,611099998.0
2006-05-22 01:50:00,0.67975,0.67985,0.67968,0.67977,515200003.0
2006-05-22 01:55:00,0.6798,0.67996,0.67974,0.67996,757700004.0
2006-05-22 02:00:00,0.67995,0.68004,0.67985,0.68,652999999.0
2006-05-22 02:05:00,0.68,0.68,0.6798,0.6798,540100005.0
2006-05-22 02:10:00,0.67978,0.68025,0.67978,0.68008,590799998.0
2006-05-22 02:15:00,0.6801,0.68017,0.67996,0.68016,530800001.0
2006-05-22 02:20:00,0.6801,0.68019,0.67996,0.68008,683799996.0
2006-05-22 02:25:00,0.68012,0.68028,0.6801,0.68026,654799996.0
2006-05-22 02:30:00,0.68023,0.68031,0.68014,0.68023,645599995.0
2006-05-22 02:35:00,0.68025,0.68031,0.68017,0.6802,609100003.0
2006-05-22 02:40:00,0.6803,0.68048,0.6803,0.68043,581099998.0
2006-05-22 02:45:00,0.68039,0.68048,0.68038,0.68039,598700003.0
2006-05-22 02:50:00,0.68038,0.68043,0.68025,0.6803,654100005.0
2006-05-22 02:55:00,0.6803,0.68039,0.68021,0.68024,653599999.0
2006-05-22 03:00:00,0.68027,0.68032,0.6801,0.68011,681200005.0
2006-05-22 03:05:00,0.68011,0.68022,0.68004,0.68011,744200000.0
2006-05-22 03:10:00,0.68015,0.6803,0.68014,0.68019,596500000.0
2006-05-22 03:15:00,0.68014,0.68022,0.68005,0.68007,585200000.0
2006-05-22 03:20:00,0.68008,0.68017,0.67997,0.68014,455099999.0
2006-05-22 03:25:00,0.68021,0.68039,0.68021,0.68035,467600002.0
2006-05-22 03:30:00,0.68032,0.68037,0.68013,0.68024,663399997.0
2006-05-22 03:35:00,0.68024,0.6803,0.68018,0.68024,495000001.0
2006-05-22 03:40:00,0.68021,0.68023,0.68002,0.68012,622000004.0
2006-05-22 03:45:00,0.68007,0.68013,0.67996,0.68007,481299995.0
2006-05-22 03:50:00,0.68006,0.68018,0.67999,0.68018,587899999.0
2006-05-22 03:55:00,0.68017,0.68025,0.68005,0.68025,730599994.0
2006-05-22 04:00:00,0.68024,0.68026,0.68016,0.68018,851999997.0
2006-05-22 04:05:00,0.68016,0.68022,0.68005,0.68014,606700001.0
2006-05-22 04:10:00,0.68012,0.68016,0.67995,0.68005,812599998.0
2006-05-22 04:15:00,0.68003,0.6801,0.67999,0.68007,611099998.0
2006-05-22 04:20:00,0.68007,0.68024,0.68005,0.68016,453300002.0
2006-05-22 04:25:00,0.68016,0.6802,0.68006,0.68011,764100008.0
2006-05-22 04:30:00,0.68009,0.68029,0.68007,0.68023,578399998.0
2006-05-22 04:35:00,0.68024,0.68066,0.6802,0.68047,771399991.0
2006-05-22 04:40:00,0.68055,0.68063,0.68048,0.68062,844799994.0
2006-05-22 04:45:00,0.68054,0.68095,0.68054,0.68085,701300002.0
2006-05-22 04:50:00,0.68078,0.68078,0.68062,0.6807,622200000.0
2006-05-22 04:55:00,0.68067,0.68073,0.68065,0.6807,695399998.0
2006-05-22 05:00:00,0.68069,0.68086,0.68063,0.68083,780000000.0
2006-05-22 05:05:00,0.68081,0.68102,0.6807,0.68091,578100008.0
2006-05-22 05:10:00,0.68094,0.68096,0.68068,0.68068,559099995.0
2006-05-22 05:15:00,0.68064,0.68075,0.6805,0.68057,468599999.0
2006-05-22 05:20:00,0.68057,0.68063,0.68038,0.68038,486600000.0
2006-05-22 05:25:00,0.68033,0.68047,0.68002,0.68005,874599996.0
2006-05-22 05:30:00,0.68005,0.68043,0.68004,0.68041,765899989.0
2006-05-22 05:35:00,0.68048,0.68048,0.68028,0.68043,631199996.0
2006-05-22 05:40:00,0.68045,0.68062,0.68035,0.68056,482100004.0
2006-05-22 05:45:00,0.68052,0.68057,0.68045,0.68045,564699997.0
2006-05-22 05:50:00,0.6805,0.68055,0.6804,0.68045,398199995.0
2006-05-22 05:55:00,0.68043,0.68043,0.68031,0.68035,561700006.0
2006-05-22 06:00:00,0.6804,0.6804,0.68025,0.68027,417200002.0
2006-05-22 06:05:00,0.68026,0.68057,0.68021,0.68055,543300003.0
2006-05-22 06:10:00,0.68055,0.68061,0.68048,0.68061,539399999.0
2006-05-22 06:15:00,0.68056,0.6807,0.68043,0.6807,449399998.0
2006-05-22 06:20:00,0.68066,0.68073,0.6806,0.68062,460700001.0
2006-05-22 06:25:00,0.68061,0.6807,0.68047,0.6805,792200002.0
2006-05-22 06:30:00,0.68048,0.68061,0.68044,0.68052,675099994.0
2006-05-22 06:35:00,0.68052,0.68073,0.68052,0.68057,735900000.0
2006-05-22 06:40:00,0.68059,0.68074,0.68056,0.68065,765800005.0
2006-05-22 06:45:00,0.6807,0.68076,0.68061,0.6807,812099997.0
2006-05-22 06:50:00,0.68066,0.68078,0.68065,0.68069,466700003.0
2006-05-22 06:55:00,0.6807,0.68084,0.68062,0.68071,593000002.0
2006-05-22 07:00:00,0.68064,0.68076,0.68054,0.68065,650600006.0
2006-05-22 07:05:00,0.68061,0.68062,0.68041,0.68055,590300004.0
2006-05-22 07:10:00,0.68051,0.68079,0.6805,0.68072,593000002.0
2006-05-22 07:15:00,0.68076,0.68077,0.68058,0.68059,528600001.0
2006-05-22 07:20:00,0.68057,0.68072,0.6805,0.68064,524000003.0
2006-05-22 07:25:00,0.68055,0.68071,0.6803,0.68071,797599987.0
2006-05-22 07:30:00,0.68073,0.68086,0.68066,0.68085,816999998.0
2006-05-22 07:35:00,0.68083,0.68087,0.68069,0.68069,850200005.0
2006-05-22 07:40:00,0.68069,0.68088,0.68058,0.68081,831900001.0
2006-05-22 07:45:00,0.68081,0.68096,0.68049,0.6809,561100002.0
2006-05-22 07:50:00,0.68093,0.681,0.68063,0.68065,1011000001.0
2006-05-22 07:55:00,0.68064,0.68072,0.6805,0.68069,431099996.0
2006-05-22 08:00:00,0.68067,0.68097,0.6806,0.68095,603400000.0
2006-05-22 08:05:00,0.68097,0.68114,0.68097,0.681,654299998.0
2006-05-22 08:10:00,0.68097,0.68102,0.68089,0.681,679499999.0
2006-05-22 08:15:00,0.681,0.68115,0.6809,0.68105,814500001.0
2006-05-22 08:20:00,0.68111,0.68114,0.68074,0.68077,883199994.0
2006-05-22 08:25:00,0.68074,0.68117,0.68074,0.68099,627400002.0
2006-05-22 08:30:00,0.681,0.68121,0.68095,0.6812,699999997.0
2006-05-22 08:35:00,0.68117,0.68117,0.68095,0.68103,702799996.0
2006-05-22 08:40:00,0.68099,0.68114,0.68081,0.68108,842299999.0
2006-05-22 08:45:00,0.68097,0.68122,0.68094,0.681,567900002.0
2006-05-22 08:50:00,0.68094,0.68137,0.68092,0.68137,839299999.0
2006-05-22 08:55:00,0.68137,0.68137,0.68095,0.6811,864200000.0
2006-05-22 09:00:00,0.68112,0.68135,0.68104,0.68126,606900003.0
2006-05-22 09:05:00,0.68128,0.68134,0.68116,0.6812,613600000.0
2006-05-22 09:10:00,0.68122,0.68124,0.68074,0.6808,811800005.0
2006-05-22 09:15:00,0.68079,0.68097,0.68078,0.68083,922600000.0
2006-05-22 09:20:00,0.68081,0.68086,0.68061,0.68062,714499999.0
2006-05-22 09:25:00,0.68062,0.68083,0.68059,0.68075,632400004.0
2006-05-22 09:30:00,0.68071,0.68088,0.6806,0.68082,789700000.0
2006-05-22 09:35:00,0.68088,0.68097,0.68074,0.68074,542200004.0
2006-05-22 09:40:00,0.68075,0.68078,0.68066,0.6807,787700012.0
2006-05-22 09:45:00,0.68073,0.68093,0.68072,0.68083,852200000.0
2006-05-22 09:50:00,0.68085,0.68085,0.68028,0.68044,803800004.0
2006-05-22 09:55:00,0.68045,0.68066,0.68039,0.68053,645900001.0
2006-05-22 10:00:00,0.68061,0.68078,0.68051,0.68061,784400008.0
2006-05-22 10:05:00,0.68064,0.68073,0.68056,0.68073,672699998.0
2006-05-22 10:10:00,0.68078,0.68089,0.68057,0.68059,751099999.0
2006-05-22 10:15:00,0.6806,0.68068,0.68047,0.68066,706499999.0
2006-05-22 10:20:00,0.68069,0.68099,0.68069,0.6808,708000012.0
2006-05-22 10:25:00,0.68087,0.68098,0.68075,0.6809,1093900012.0
2006-05-22 10:30:00,0.68088,0.68092,0.68071,0.68085,545299996.0
2006-05-22 10:35:00,0.68085,0.68096,0.68077,0.68095,695400006.0
2006-05-22 10:40:00,0.68097,0.68113,0.68093,0.68113,700299996.0
2006-05-22 10:45:00,0.68115,0.6812,0.6811,0.68118,723699990.0
2006-05-22 10:50:00,0.68112,0.68112,0.68096,0.68102,686299995.0
2006-05-22 10:55:00,0.68099,0.68115,0.68096,0.68113,988999997.0
2006-05-22 11:00:00,0.68112,0.68123,0.68104,0.68121,739700008.0
2006-05-22 11:05:00,0.68112,0.68118,0.68093,0.68102,526300007.0
2006-05-22 11:10:00,0.68104,0.68104,0.68087,0.68097,994499997.0
2006-05-22 11:15:00,0.68104,0.68115,0.68083,0.68083,575300002.0
2006-05-22 11:20:00,0.68083,0.68108,0.68078,0.68107,645099997.0
2006-05-22 11:25:00,0.68103,0.68122,0.68098,0.68112,901000000.0
2006-05-22 11:30:00,0.6812,0.68121,0.68099,0.68099,796499997.0
2006-05-22 11:35:00,0.68098,0.68117,0.68093,0.68114,887600008.0
2006-05-22 11:40:00,0.68118,0.68119,0.68094,0.68095,489499996.0
2006-05-22 11:45:00,0.68087,0.68096,0.68073,0.6809,906600005.0
2006-05-22 11:50:00,0.68084,0.68084,0.68063,0.68075,673100004.0
2006-05-22 11:55:00,0.68082,0.68091,0.68071,0.68074,901599996.0
2006-05-22 12:00:00,0.68067,0.68096,0.68067,0.6808,921399990.0
2006-05-22 12:05:00,0.68084,0.68092,0.68052,0.68061,931399985.0
2006-05-22 12:10:00,0.68061,0.68077,0.68059,0.68067,634400001.0
2006-05-22 12:15:00,0.68066,0.68075,0.68055,0.68063,638300000.0
2006-05-22 12:20:00,0.68054,0.68082,0.68048,0.68076,930100006.0
2006-05-22 12:25:00,0.68078,0.68105,0.68077,0.68096,758900011.0
2006-05-22 12:30:00,0.68091,0.68101,0.68084,0.68089,568100004.0
2006-05-22 12:35:00,0.6809,0.68097,0.68081,0.68094,640600003.0
2006-05-22 12:40:00,0.68085,0.681,0.68077,0.68086,706499994.0
2006-05-22 12:45:00,0.68087,0.6809,0.68048,0.6805,678599998.0
2006-05-22 12:50:00,0.68055,0.68062,0.68046,0.6806,761199994.0
2006-05-22 12:55:00,0.68058,0.68058,0.68039,0.68041,888600000.0
2006-05-22 13:00:00,0.68042,0.68083,0.68039,0.68069,597699997.0
2006-05-22 13:05:00,0.68068,0.68081,0.68059,0.68068,734099994.0
2006-05-22 13:10:00,0.68063,0.68078,0.68051,0.68052,771700010.0
2006-05-22 13:15:00,0.68046,0.68052,0.68038,0.68052,687999998.0
2006-05-22 13:20:00,0.68051,0.68058,0.68043,0.68055,517099999.0
2006-05-22 13:25:00,0.68053,0.68072,0.68042,0.6806,716900012.0
2006-05-22 13:30:00,0.68061,0.68065,0.68051,0.68055,555999997.0
2006-05-22 13:35:00,0.68055,0.68065,0.68046,0.68048,808999994.0
2006-05-22 13:40:00,0.68051,0.68051,0.68014,0.68015,750399994.0
2006-05-22 13:45:00,0.68017,0.68054,0.68013,0.68039,638100004.0
2006-05-22 13:50:00,0.68035,0.68043,0.68026,0.68033,839200000.0
2006-05-22 13:55:00,0.68042,0.68058,0.68031,0.68035,736099995.0
2006-05-22 14:00:00,0.68031,0.68036,0.68006,0.68032,805900002.0
2006-05-22 14:05:00,0.68026,0.68033,0.68011,0.68015,971899998.0
2006-05-22 14:10:00,0.68014,0.68019,0.67999,0.68017,735600001.0
2006-05-22 14:15:00,0.68023,0.68042,0.68017,0.68042,807900005.0
2006-05-22 14:20:00,0.68043,0.68054,0.68031,0.68037,677999999.0
2006-05-22 14:25:00,0.68035,0.68045,0.68028,0.68045,974600008.0
2006-05-22 14:30:00,0.68041,0.68064,0.68036,0.68047,606399998.0
2006-05-22 14:35:00,0.68042,0.68063,0.68042,0.68051,641699997.0
2006-05-22 14:40:00,0.68051,0.68078,0.68044,0.68075,549500001.0
2006-05-22 14:45:00,0.68074,0.68092,0.68049,0.68058,885200004.0
2006-05-22 14:50:00,0.68057,0.68063,0.68047,0.68057,612800006.0
2006-05-22 14:55:00,0.68063,0.68083,0.68059,0.68065,764699999.0
2006-05-22 15:00:00,0.68057,0.68073,0.68049,0.6807,785099990.0
2006-05-22 15:05:00,0.68074,0.68089,0.68072,0.68078,770999991.0
2006-05-22 15:10:00,0.6808,0.68096,0.6808,0.68088,572499999.0
2006-05-22 15:15:00,0.68089,0.68095,0.68065,0.68065,716299991.0
2006-05-22 15:20:00,0.68068,0.68071,0.68028,0.68067,608600001.0
2006-05-22 15:25:00,0.68064,0.6808,0.68061,0.68073,771500000.0
2006-05-22 15:30:00,0.68071,0.68092,0.68069,0.68075,673899992.0
2006-05-22 15:35:00,0.68086,0.68094,0.6808,0.68086,744200003.0
2006-05-22 15:40:00,0.68095,0.68107,0.68086,0.6809,973999996.0
2006-05-22 15:45:00,0.68101,0.6813,0.68095,0.68113,669200002.0
2006-05-22 15:50:00,0.68114,0.68123,0.68094,0.68094,665399995.0
2006-05-22 15:55:00,0.68094,0.68124,0.6809,0.6811,1029899994.0
2006-05-22 16:00:00,0.68109,0.68109,0.68081,0.68088,637800006.0
2006-05-22 16:05:00,0.68083,0.68095,0.68068,0.68076,625299994.0
2006-05-22 16:10:00,0.68071,0.68078,0.68059,0.68065,626800000.0
2006-05-22 16:15:00,0.68065,0.68098,0.68064,0.68093,785899991.0
2006-05-22 16:20:00,0.68094,0.68105,0.68079,0.68079,939999998.0
2006-05-22 16:25:00,0.68075,0.68097,0.68065,0.6808,701400005.0
2006-05-22 16:30:00,0.68082,0.68102,0.68073,0.68095,602800002.0
2006-05-22 16:35:00,0.681,0.68106,0.68088,0.68088,827899997.0
2006-05-22 16:40:00,0.68084,0.68105,0.6808,0.68103,666700001.0
2006-05-22 16:45:00,0.68095,0.68117,0.68092,0.68103,679300002.0
2006-05-22 16:50:00,0.68104,0.6812,0.68091,0.68115,737400002.0
2006-05-22 16:55:00,0.68116,0.68143,0.68104,0.68139,662200003.0
2006-05-22 17:00:00,0.68138,0.68159,0.68135,0.68137,786500005.0
2006-05-22 17:05:00,0.68133,0.68156,0.68131,0.68132,902499999.0
2006-05-22 17:10:00,0.68137,0.68151,0.68114,0.68138,941400014.0
2006-05-22 17:15:00,0.68142,0.68153,0.68126,0.68126,891699999.0
2006-05-22 17:20:00,0.68129,0.68136,0.68107,0.6811,1070700009.0
2006-05-22 17:25:00,0.68104,0.68117,0.68085,0.68098,903500001.0
2006-05-22 17:30:00,0.68096,0.68105,0.6808,0.68089,952100013.0
2006-05-22 17:35:00,0.6809,0.68097,0.68084,0.68095,738699997.0
2006-05-22 17:40:00,0.6809,0.68109,0.68084,0.68109,570000001.0
2006-05-22 17:45:00,0.68107,0.6811,0.68084,0.68084,641399997.0
2006-05-22 17:50:00,0.68078,0.68094,0.68071,0.68093,784199997.0
2006-05-22 17:55:00,0.68094,0.68122,0.68091,0.68116,674400002.0
2006-05-22 18:00:00,0.68119,0.68135,0.68111,0.68123,5415100003.0
2006-05-22 18:05:00,0.68116,0.6814,0.68105,0.68128,6279099978.0
2006-05-22 18:10:00,0.68132,0.68141,0.68109,0.6812,6101699984.0
2006-05-22 18:15:00,0.6811,0.6812,0.68101,0.68108,4813600007.0
2006-05-22 18:20:00,0.6811,0.68132,0.68103,0.68108,4938499982.0
2006-05-22 18:25:00,0.68107,0.68131,0.68107,0.68125,3964000021.0
2006-05-22 18:30:00,0.6813,0.6814,0.6812,0.68123,3902499981.0
2006-05-22 18:35:00,0.68124,0.68144,0.68114,0.68138,1958500006.0
2006-05-22 18:40:00,0.68141,0.68148,0.68133,0.68138,2588300004.0
2006-05-22 18:45:00,0.68139,0.68151,0.68128,0.68135,1387600005.0
2006-05-22 18:50:00,0.68133,0.68146,0.68127,0.68136,1804000000.0
2006-05-22 18:55:00,0.68131,0.68135,0.68123,0.68123,2940400008.0
2006-05-22 19:00:00,0.68118,0.68134,0.68108,0.6813,2075799987.0
2006-05-22 19:05:00,0.68126,0.68146,0.68122,0.68141,2678199986.0
2006-05-22 19:10:00,0.6814,0.68143,0.68122,0.68123,1387500009.0
2006-05-22 19:15:00,0.68125,0.68135,0.68117,0.68126,1788399999.0
2006-05-22 19:20:00,0.68121,0.68127,0.68102,0.68111,1412400009.0
2006-05-22 19:25:00,0.68111,0.68119,0.68102,0.68113,2263999989.0
2006-05-22 19:30:00,0.68107,0.68109,0.68097,0.681,2491799998.0
2006-05-22 19:35:00,0.68097,0.68108,0.68092,0.68102,2217499983.0
2006-05-22 19:40:00,0.68099,0.68108,0.68097,0.68097,2062200002.0
2006-05-22 19:45:00,0.68097,0.68097,0.68071,0.68076,646800000.0
2006-05-22 19:50:00,0.68077,0.68101,0.68076,0.681,1492300004.0
2006-05-22 19:55:00,0.6811,0.68125,0.68109,0.68112,1716799985.0
2006-05-22 20:00:00,0.68119,0.68162,0.68117,0.68148,1004400005.0
2006-05-22 20:05:00,0.68148,0.68196,0.68148,0.6819,1279400012.0
2006-05-22 20:10:00,0.68187,0.68227,0.6818,0.68217,1991000004.0
2006-05-22 20:15:00,0.68217,0.68233,0.68188,0.68216,2125200000.0
2006-05-22 20:20:00,0.68218,0.68222,0.68201,0.68205,1428199996.0
2006-05-22 20:25:00,0.68203,0.68207,0.68194,0.68202,2800000001.0
2006-05-22 20:30:00,0.68203,0.68207,0.68184,0.68184,4586899992.0
2006-05-22 20:35:00,0.6819,0.68194,0.68168,0.68169,2511600002.0
2006-05-22 20:40:00,0.6817,0.68182,0.68165,0.68177,2391900008.0
2006-05-22 20:45:00,0.68181,0.68193,0.68177,0.68193,2457199998.0
2006-05-22 20:50:00,0.68196,0.682,0.6818,0.68183,3670000012.0
2006-05-22 20:55:00,0.6818,0.68182,0.68165,0.6817,4913600006.0
2006-05-22 21:00:00,0.68176,0.68181,0.68154,0.68154,4246000017.0
2006-05-22 21:05:00,0.68145,0.68152,0.68135,0.6815,2238699999.0
2006-05-22 21:10:00,0.6815,0.68157,0.68145,0.68148,1319400005.0
2006-05-22 21:15:00,0.68148,0.68157,0.68145,0.6815,1443900006.0
2006-05-22 21:20:00,0.68156,0.68176,0.68154,0.6817,2822199985.0
2006-05-22 21:25:00,0.68174,0.68183,0.6816,0.6817,1094699997.0
2006-05-22 21:30:00,0.68171,0.68187,0.68171,0.68187,1749199996.0
2006-05-22 21:35:00,0.68189,0.68189,0.68173,0.68187,1005300012.0
2006-05-22 21:40:00,0.68182,0.68188,0.68172,0.6818,1380299984.0
2006-05-22 21:45:00,0.68176,0.68188,0.68172,0.68185,1026499995.0
2006-05-22 21:50:00,0.68182,0.68185,0.68176,0.68179,890700003.0
2006-05-22 21:55:00,0.68179,0.68188,0.68179,0.68184,1077899997.0
2006-05-22 22:00:00,0.68183,0.68199,0.68183,0.68198,1843699993.0
2006-05-22 22:05:00,0.68195,0.68199,0.6818,0.68185,759699996.0
2006-05-22 22:10:00,0.68187,0.68191,0.68172,0.68185,928599998.0
2006-05-22 22:15:00,0.68187,0.68191,0.68177,0.68187,1650800012.0
2006-05-22 22:20:00,0.68186,0.68199,0.68182,0.68192,1588399999.0
2006-05-22 22:25:00,0.68189,0.68195,0.68186,0.6819,1092499999.0
2006-05-22 22:30:00,0.68192,0.68193,0.68181,0.68185,904000004.0
2006-05-22 22:35:00,0.68185,0.68188,0.68177,0.68177,957200006.0
2006-05-22 22:40:00,0.68176,0.6819,0.68175,0.68182,1045000004.0
2006-05-22 22:45:00,0.68186,0.68186,0.6817,0.68175,845400001.0
2006-05-22 22:50:00,0.6818,0.6819,0.68168,0.68186,366200007.0
2006-05-22 22:55:00,0.6819,0.68194,0.68168,0.68168,1139300009.0
2006-05-22 23:00:00,0.68155,0.68202,0.68155,0.68193,568600006.0
2006-05-22 23:05:00,0.68195,0.68208,0.68159,0.68201,950299997.0
2006-05-22 23:10:00,0.68186,0.68231,0.6818,0.68203,1036300003.0
2006-05-22 23:15:00,0.68203,0.68232,0.68189,0.68217,892099994.0
2006-05-22 23:20:00,0.6822,0.6823,0.68194,0.68219,875099998.0
2006-05-22 23:25:00,0.68198,0.68219,0.6818,0.68213,716700001.0
2006-05-22 23:30:00,0.68218,0.68221,0.68185,0.68215,747599989.0
2006-05-22 23:35:00,0.68208,0.6824,0.68183,0.68236,783300007.0
2006-05-22 23:40:00,0.68222,0.68229,0.68193,0.68219,923200005.0
2006-05-22 23:45:00,0.68199,0.68229,0.68192,0.68205,889300006.0
2006-05-22 23:50:00,0.68225,0.68232,0.68194,0.68214,833599996.0
2006-05-22 23:55:00,0.68216,0.6823,0.68177,0.68208,1195699987.0
2006-05-23 00:00:00,0.68212,0.68242,0.68205,0.68225,1021799989.0
2006-05-23 00:05:00,0.68222,0.68247,0.68202,0.6821,924200007.0
2006-05-23 00:10:00,0.6822,0.68235,0.68193,0.68214,802299996.0
2006-05-23 00:15:00,0.68232,0.68232,0.68201,0.68211,811500001.0
2006-05-23 00:20:00,0.68224,0.68238,0.68189,0.68213,902499997.0
2006-05-23 00:25:00,0.6821,0.68228,0.68179,0.68193,692900000.0
2006-05-23 00:30:00,0.68183,0.68183,0.68137,0.6816,553899993.0
2006-05-23 00:35:00,0.68155,0.68165,0.68153,0.68165,220299999.0
2006-05-23 00:40:00,0.68165,0.68168,0.68158,0.68163,578200002.0
2006-05-23 00:45:00,0.68163,0.68168,0.6816,0.6816,658200004.0
2006-05-23 00:50:00,0.68165,0.68168,0.68157,0.68162,416199998.0
2006-05-23 00:55:00,0.6816,0.68165,0.68142,0.68165,383999999.0
2006-05-23 01:00:00,0.68156,0.68158,0.68143,0.68155,718299996.0
2006-05-23 01:05:00,0.68156,0.68182,0.6814,0.68174,684800005.0
2006-05-23 01:10:00,0.68175,0.68182,0.68156,0.68164,880999994.0
2006-05-23 01:15:00,0.68162,0.68175,0.68149,0.68164,483100000.0
2006-05-23 01:20:00,0.68166,0.68177,0.68165,0.68175,680999995.0
2006-05-23 01:25:00,0.68177,0.68178,0.6817,0.68178,648799996.0
2006-05-23 01:30:00,0.68173,0.68175,0.68148,0.68165,520199991.0
2006-05-23 01:35:00,0.68175,0.68182,0.68167,0.68179,635700002.0
2006-05-23 01:40:00,0.68175,0.68186,0.68169,0.68172,899399996.0
2006-05-23 01:45:00,0.68173,0.68182,0.68168,0.68175,770199999.0
2006-05-23 01:50:00,0.68173,0.68174,0.6813,0.68145,825200010.0
2006-05-23 01:55:00,0.68146,0.68161,0.68142,0.68161,511799996.0
2006-05-23 02:00:00,0.6816,0.68168,0.68157,0.68165,768599997.0
2006-05-23 02:05:00,0.68167,0.68188,0.68166,0.68178,721199991.0
2006-05-23 02:10:00,0.68174,0.68174,0.6816,0.68163,448200001.0
2006-05-23 02:15:00,0.68159,0.68183,0.68156,0.68177,739800000.0
2006-05-23 02:20:00,0.68172,0.68187,0.68171,0.68183,763499999.0
2006-05-23 02:25:00,0.68177,0.68193,0.68165,0.68193,748700010.0
2006-05-23 02:30:00,0.68192,0.68199,0.68182,0.68186,871699993.0
2006-05-23 02:35:00,0.68181,0.68192,0.68178,0.68182,723200003.0
2006-05-23 02:40:00,0.68188,0.68204,0.68182,0.68191,580099998.0
2006-05-23 02:45:00,0.68186,0.68198,0.68184,0.68184,703300003.0
2006-05-23 02:50:00,0.68182,0.68199,0.68182,0.68193,591999998.0
2006-05-23 02:55:00,0.6819,0.68197,0.68186,0.68188,795399994.0
2006-05-23 03:00:00,0.6819,0.68201,0.68185,0.68195,547899998.0
2006-05-23 03:05:00,0.68199,0.68205,0.68192,0.682,591599999.0
2006-05-23 03:10:00,0.68205,0.68211,0.68198,0.68198,559599999.0
2006-05-23 03:15:00,0.68211,0.68223,0.68209,0.68214,623399999.0
2006-05-23 03:20:00,0.68222,0.68226,0.68209,0.6821,492699993.0
2006-05-23 03:25:00,0.68209,0.68209,0.68199,0.68208,585299999.0
2006-05-23 03:30:00,0.68206,0.68222,0.68204,0.68218,543699998.0
2006-05-23 03:35:00,0.68217,0.68222,0.68211,0.68214,402900000.0
2006-05-23 03:40:00,0.68207,0.68223,0.68207,0.68221,492899996.0
2006-05-23 03:45:00,0.68216,0.68239,0.68216,0.68232,789199998.0
2006-05-23 03:50:00,0.68238,0.68261,0.68238,0.68251,740600005.0
2006-05-23 03:55:00,0.68251,0.68253,0.6824,0.68243,490799997.0
2006-05-23 04:00:00,0.6825,0.68253,0.68239,0.68248,838600007.0
2006-05-23 04:05:00,0.68248,0.6826,0.68238,0.68248,543300006.0
2006-05-23 04:10:00,0.68253,0.68257,0.68241,0.68252,596799995.0
2006-05-23 04:15:00,0.68254,0.68259,0.68239,0.68251,435999997.0
2006-05-23 04:20:00,0.68248,0.68263,0.68246,0.6826,522699995.0
2006-05-23 04:25:00,0.68258,0.68265,0.68251,0.68256,748499999.0
2006-05-23 04:30:00,0.68258,0.68265,0.68255,0.68258,596200002.0
2006-05-23 04:35:00,0.6826,0.68262,0.68248,0.6825,615700002.0
2006-05-23 04:40:00,0.68257,0.68258,0.6825,0.68257,479899999.0
2006-05-23 04:45:00,0.6825,0.68255,0.68248,0.68255,433400001.0
2006-05-23 04:50:00,0.68252,0.68263,0.68246,0.68256,689799995.0
2006-05-23 04:55:00,0.68252,0.68264,0.6825,0.68261,565300003.0
2006-05-23 05:00:00,0.68254,0.68265,0.68254,0.68256,613600006.0
2006-05-23 05:05:00,0.68266,0.68266,0.68247,0.68261,743100006.0
2006-05-23 05:10:00,0.68261,0.68264,0.68233,0.68237,594900000.0
2006-05-23 05:15:00,0.68242,0.68248,0.68239,0.68248,692699999.0
2006-05-23 05:20:00,0.68246,0.68256,0.68238,0.68242,701099994.0
2006-05-23 05:25:00,0.68249,0.68256,0.68234,0.68234,612800001.0
2006-05-23 05:30:00,0.68235,0.68243,0.68228,0.68237,439300002.0
2006-05-23 05:35:00,0.68241,0.68255,0.68241,0.68242,247699996.0
2006-05-23 05:40:00,0.68247,0.68247,0.68242,0.68245,355100002.0
2006-05-23 05:45:00,0.6824,0.6824,0.68227,0.6823,395700002.0
2006-05-23 05:50:00,0.68235,0.68238,0.6823,0.68233,520900002.0
2006-05-23 05:55:00,0.68226,0.68246,0.68226,0.68236,416400000.0
2006-05-23 06:00:00,0.68245,0.68248,0.68234,0.6824,599000001.0
2006-05-23 06:05:00,0.68241,0.68245,0.68236,0.6824,531200000.0
2006-05-23 06:10:00,0.6824,0.6825,0.68237,0.68245,443100003.0
2006-05-23 06:15:00,0.68245,0.68248,0.68229,0.68236,728099997.0
2006-05-23 06:20:00,0.68232,0.68243,0.68232,0.68232,463999997.0
2006-05-23 06:25:00,0.6823,0.68245,0.6823,0.68235,495300006.0
2006-05-23 06:30:00,0.68231,0.68233,0.68221,0.68227,532700003.0
2006-05-23 06:35:00,0.68225,0.6823,0.68215,0.68227,486899997.0
2006-05-23 06:40:00,0.68233,0.68237,0.6822,0.6822,535799998.0
2006-05-23 06:45:00,0.68229,0.68243,0.68216,0.68234,627100005.0
2006-05-23 06:50:00,0.68222,0.6823,0.68193,0.68193,637000012.0
2006-05-23 06:55:00,0.68181,0.68207,0.6818,0.68202,784799994.0
2006-05-23 07:00:00,0.68198,0.68204,0.68192,0.68198,713999997.0
2006-05-23 07:05:00,0.68193,0.68196,0.68181,0.68185,630700005.0
2006-05-23 07:10:00,0.68183,0.68207,0.68183,0.68197,561699996.0
2006-05-23 07:15:00,0.68202,0.68208,0.68197,0.68198,560300006.0
2006-05-23 07:20:00,0.68196,0.68197,0.68177,0.68185,725200002.0
2006-05-23 07:25:00,0.68179,0.68181,0.68165,0.68177,498299996.0
2006-05-23 07:30:00,0.68173,0.68183,0.6817,0.68175,628999993.0
2006-05-23 07:35:00,0.68177,0.6818,0.68167,0.68177,685999991.0
2006-05-23 07:40:00,0.68183,0.68183,0.68167,0.68176,672399998.0
2006-05-23 07:45:00,0.68169,0.6818,0.68164,0.68164,491000004.0
2006-05-23 07:50:00,0.68161,0.68181,0.68154,0.68177,716500003.0
2006-05-23 07:55:00,0.68173,0.68192,0.68171,0.68184,636799997.0
2006-05-23 08:00:00,0.6818,0.68214,0.6818,0.68193,679000002.0
2006-05-23 08:05:00,0.68188,0.68199,0.68177,0.6819,497099998.0
2006-05-23 08:10:00,0.6819,0.6821,0.68178,0.68181,839800001.0
2006-05-23 08:15:00,0.68177,0.68192,0.68176,0.68188,406499999.0
2006-05-23 08:20:00,0.68181,0.68197,0.68159,0.68159,816200004.0
2006-05-23 08:25:00,0.6815,0.68153,0.68133,0.68134,609500000.0
2006-05-23 08:30:00,0.68133,0.68144,0.68123,0.68139,822300002.0
2006-05-23 08:35:00,0.6814,0.68153,0.68137,0.68152,580699995.0
2006-05-23 08:40:00,0.68145,0.68164,0.68132,0.68164,653800004.0
2006-05-23 08:45:00,0.68158,0.68163,0.68142,0.68151,820200008.0
2006-05-23 08:50:00,0.68148,0.68149,0.68107,0.68107,727899990.0
2006-05-23 08:55:00,0.68102,0.68126,0.68102,0.68125,512700006.0
2006-05-23 09:00:00,0.6813,0.68134,0.68105,0.68105,825599998.0
2006-05-23 09:05:00,0.68098,0.68114,0.68092,0.68111,775700003.0
2006-05-23 09:10:00,0.68111,0.68111,0.68086,0.68088,656000000.0
2006-05-23 09:15:00,0.6809,0.681,0.68087,0.68095,620200002.0
2006-05-23 09:20:00,0.68098,0.681,0.6808,0.68093,592299995.0
2006-05-23 09:25:00,0.68096,0.68111,0.68089,0.6809,675000000.0
2006-05-23 09:30:00,0.68097,0.68121,0.68086,0.68108,720300001.0
2006-05-23 09:35:00,0.68115,0.6813,0.68103,0.68122,740800001.0
2006-05-23 09:40:00,0.68119,0.68172,0.68119,0.68161,737300003.0
2006-05-23 09:45:00,0.68157,0.68177,0.68153,0.68167,717499998.0
2006-05-23 09:50:00,0.68169,0.68208,0.68163,0.68184,661500002.0
2006-05-23 09:55:00,0.68185,0.68214,0.68166,0.68178,648299993.0
2006-05-23 10:00:00,0.68172,0.68172,0.68147,0.68154,767400002.0
2006-05-23 10:05:00,0.68152,0.68171,0.68152,0.68163,663399999.0
2006-05-23 10:10:00,0.68163,0.68167,0.68143,0.6815,597799995.0
2006-05-23 10:15:00,0.68154,0.68158,0.68142,0.68155,871500005.0
2006-05-23 10:20:00,0.68153,0.68157,0.68141,0.68149,825599995.0
2006-05-23 10:25:00,0.68145,0.6816,0.68145,0.68152,721900004.0
2006-05-23 10:30:00,0.68158,0.68173,0.6815,0.68167,701899994.0
2006-05-23 10:35:00,0.68174,0.68187,0.6817,0.68172,684999999.0
2006-05-23 10:40:00,0.68173,0.68182,0.68161,0.68174,704900000.0
2006-05-23 10:45:00,0.68173,0.68178,0.68156,0.68178,741699997.0
2006-05-23 10:50:00,0.68175,0.68211,0.6817,0.682,666200007.0
2006-05-23 10:55:00,0.68202,0.68213,0.68195,0.68206,758999995.0
2006-05-23 11:00:00,0.68207,0.68214,0.68196,0.68203,793200001.0
2006-05-23 11:05:00,0.68197,0.68209,0.68189,0.68197,563299999.0
2006-05-23 11:10:00,0.68196,0.68207,0.68182,0.68187,910299991.0
2006-05-23 11:15:00,0.68192,0.68192,0.68172,0.68179,999399988.0
2006-05-23 11:20:00,0.68175,0.6818,0.68136,0.68155,835400008.0
2006-05-23 11:25:00,0.68153,0.68176,0.68153,0.68167,728500001.0
2006-05-23 11:30:00,0.68173,0.6821,0.68166,0.682,556999999.0
2006-05-23 11:35:00,0.68201,0.68207,0.6819,0.6819,636200005.0
2006-05-23 11:40:00,0.68186,0.6819,0.68174,0.68189,557400001.0
2006-05-23 11:45:00,0.68185,0.68197,0.6818,0.6819,920699991.0
2006-05-23 11:50:00,0.68182,0.68219,0.68182,0.68202,768400004.0
2006-05-23 11:55:00,0.68212,0.68239,0.68198,0.68234,635200005.0
2006-05-23 12:00:00,0.68223,0.68234,0.68198,0.68216,645399998.0
2006-05-23 12:05:00,0.68213,0.68216,0.68198,0.68207,710599996.0
2006-05-23 12:10:00,0.6821,0.68222,0.68207,0.6821,745099994.0
2006-05-23 12:15:00,0.68208,0.68208,0.68185,0.68192,867999993.0
2006-05-23 12:20:00,0.68194,0.68209,0.68194,0.68202,589599996.0
2006-05-23 12:25:00,0.68203,0.68209,0.68193,0.682,694399996.0
2006-05-23 12:30:00,0.68197,0.68214,0.68197,0.6821,582899999.0
2006-05-23 12:35:00,0.68214,0.6822,0.68194,0.68203,684299989.0
2006-05-23 12:40:00,0.68199,0.68206,0.68187,0.68193,633300001.0
2006-05-23 12:45:00,0.68192,0.68198,0.68177,0.68185,627799993.0
2006-05-23 12:50:00,0.6819,0.68201,0.6819,0.68195,764599992.0
2006-05-23 12:55:00,0.68197,0.68205,0.68192,0.68192,657699998.0
2006-05-23 13:00:00,0.68194,0.68223,0.68191,0.68219,549200003.0
2006-05-23 13:05:00,0.68218,0.68222,0.682,0.68222,616400007.0
2006-05-23 13:10:00,0.68214,0.68227,0.6821,0.68225,602300008.0
2006-05-23 13:15:00,0.6822,0.68228,0.68215,0.68226,641999993.0
2006-05-23 13:20:00,0.68226,0.68226,0.682,0.68209,597200003.0
2006-05-23 13:25:00,0.68208,0.68216,0.682,0.6821,868100006.0
2006-05-23 13:30:00,0.68213,0.68221,0.68205,0.6821,588299998.0
2006-05-23 13:35:00,0.68207,0.68227,0.68205,0.68222,820100012.0
2006-05-23 13:40:00,0.68222,0.68232,0.68208,0.68208,722600001.0
2006-05-23 13:45:00,0.68208,0.6822,0.68201,0.68208,713299997.0
2006-05-23 13:50:00,0.68203,0.68213,0.68198,0.68198,1111500001.0
2006-05-23 13:55:00,0.68203,0.68208,0.68197,0.68203,647600007.0
2006-05-23 14:00:00,0.68208,0.68212,0.68199,0.68205,844899998.0
2006-05-23 14:05:00,0.68199,0.68217,0.68199,0.6821,1036000003.0
2006-05-23 14:10:00,0.6821,0.68215,0.68185,0.68194,639600001.0
2006-05-23 14:15:00,0.68201,0.68209,0.68193,0.68207,593799997.0
2006-05-23 14:20:00,0.68205,0.68214,0.68188,0.68192,972299998.0
2006-05-23 14:25:00,0.68192,0.68202,0.68187,0.6819,793900003.0
2006-05-23 14:30:00,0.68188,0.68199,0.68177,0.68187,939999992.0
2006-05-23 14:35:00,0.68191,0.68192,0.68172,0.68179,807299999.0
2006-05-23 14:40:00,0.6818,0.68196,0.68178,0.68188,480000000.0
2006-05-23 14:45:00,0.6819,0.68197,0.68187,0.68195,791899999.0
2006-05-23 14:50:00,0.68196,0.68206,0.6819,0.68202,766500000.0
2006-05-23 14:55:00,0.68198,0.68198,0.68183,0.68193,978399994.0
2006-05-23 15:00:00,0.68192,0.68198,0.68176,0.68188,756199999.0
2006-05-23 15:05:00,0.68186,0.68194,0.68179,0.6818,547899996.0
2006-05-23 15:10:00,0.68185,0.68217,0.68185,0.6821,599800004.0
2006-05-23 15:15:00,0.68207,0.68217,0.68205,0.68207,672899994.0
2006-05-23 15:20:00,0.68209,0.6821,0.68185,0.6819,576300010.0
2006-05-23 15:25:00,0.68188,0.68189,0.68155,0.68155,749900003.0
2006-05-23 15:30:00,0.68146,0.68181,0.68146,0.68168,594900000.0
2006-05-23 15:35:00,0.68177,0.682,0.68175,0.68193,873499998.0
2006-05-23 15:40:00,0.68199,0.68216,0.68186,0.68215,723699998.0
2006-05-23 15:45:00,0.68209,0.68231,0.68209,0.68222,848800003.0
2006-05-23 15:50:00,0.6822,0.68228,0.682,0.68207,946799996.0
2006-05-23 15:55:00,0.68203,0.68213,0.68192,0.68208,766799999.0
2006-05-23 16:00:00,0.68213,0.68231,0.68208,0.68226,695900001.0
2006-05-23 16:05:00,0.68225,0.68236,0.68218,0.68228,526000004.0
2006-05-23 16:10:00,0.6823,0.68252,0.68221,0.68226,804600002.0
2006-05-23 16:15:00,0.68229,0.6824,0.68221,0.6824,734500005.0
2006-05-23 16:20:00,0.6824,0.68253,0.68235,0.68246,543699996.0
2006-05-23 16:25:00,0.68246,0.68274,0.68242,0.68264,607300002.0
2006-05-23 16:30:00,0.6827,0.6828,0.68261,0.68261,623000007.0
2006-05-23 16:35:00,0.68265,0.6827,0.68255,0.68263,869100003.0
2006-05-23 16:40:00,0.68266,0.68279,0.6826,0.68273,558800002.0
2006-05-23 16:45:00,0.68273,0.68279,0.68265,0.68267,820100009.0
2006-05-23 16:50:00,0.68268,0.68268,0.68238,0.6825,634300002.0
2006-05-23 16:55:00,0.68253,0.68256,0.6824,0.6824,535600000.0
2006-05-23 17:00:00,0.68237,0.68247,0.68225,0.6824,863199987.0
2006-05-23 17:05:00,0.68243,0.6828,0.68241,0.68254,925299999.0
2006-05-23 17:10:00,0.6825,0.68251,0.6823,0.6825,596100005.0
2006-05-23 17:15:00,0.68251,0.68266,0.68244,0.68245,744299997.0
2006-05-23 17:20:00,0.68249,0.68249,0.6822,0.68228,854399997.0
2006-05-23 17:25:00,0.68231,0.6827,0.68226,0.68263,908699993.0
2006-05-23 17:30:00,0.68263,0.68315,0.68252,0.68305,692999999.0
2006-05-23 17:35:00,0.68304,0.68305,0.68279,0.68289,739899994.0
2006-05-23 17:40:00,0.68283,0.68303,0.68281,0.68296,711299998.0
2006-05-23 17:45:00,0.68293,0.68296,0.6828,0.68287,1276999997.0
2006-05-23 17:50:00,0.68282,0.6831,0.68275,0.6831,392000000.0
2006-05-23 17:55:00,0.68306,0.68306,0.68274,0.68274,558700005.0
2006-05-23 18:00:00,0.68272,0.68307,0.68271,0.68303,5149699981.0
2006-05-23 18:05:00,0.68298,0.683,0.68275,0.68295,8121400028.0
2006-05-23 18:10:00,0.683,0.68304,0.68289,0.68296,5287900012.0
2006-05-23 18:15:00,0.68299,0.68307,0.68292,0.68298,5864200002.0
2006-05-23 18:20:00,0.68298,0.68308,0.68288,0.68302,5211199994.0
2006-05-23 18:25:00,0.68302,0.68318,0.68297,0.6831,4029699999.0
2006-05-23 18:30:00,0.68309,0.6832,0.68301,0.68308,4270799978.0
2006-05-23 18:35:00,0.68309,0.68309,0.68291,0.68298,1640999993.0
2006-05-23 18:40:00,0.68302,0.68307,0.68287,0.68293,2701600001.0
2006-05-23 18:45:00,0.68291,0.68306,0.68284,0.68297,1452300005.0
2006-05-23 18:50:00,0.68291,0.68299,0.68282,0.68286,2064700010.0
2006-05-23 18:55:00,0.68282,0.68297,0.68275,0.68275,2884699994.0
2006-05-23 19:00:00,0.68275,0.68277,0.68256,0.6826,2074599991.0
2006-05-23 19:05:00,0.68257,0.68265,0.68245,0.68256,2839399992.0
2006-05-23 19:10:00,0.68262,0.68268,0.68249,0.68254,1362700003.0
2006-05-23 19:15:00,0.68253,0.68273,0.68245,0.6826,1898400007.0
2006-05-23 19:20:00,0.68257,0.68283,0.68256,0.68283,1266900000.0
2006-05-23 19:25:00,0.68283,0.68311,0.68275,0.6831,2077699992.0
2006-05-23 19:30:00,0.68302,0.68302,0.68262,0.6827,2218800005.0
2006-05-23 19:35:00,0.68268,0.6827,0.6825,0.68258,2204500005.0
2006-05-23 19:40:00,0.68257,0.68261,0.68226,0.68227,1882700004.0
2006-05-23 19:45:00,0.6823,0.68235,0.68211,0.6822,973100004.0
2006-05-23 19:50:00,0.68222,0.68253,0.68221,0.68244,1250000005.0
2006-05-23 19:55:00,0.68247,0.68247,0.68217,0.68217,1447499997.0
2006-05-23 20:00:00,0.68224,0.68252,0.68221,0.68246,1265699999.0
2006-05-23 20:05:00,0.68246,0.68261,0.68235,0.68243,1258700003.0
2006-05-23 20:10:00,0.68244,0.68258,0.68236,0.68253,2359399991.0
2006-05-23 20:15:00,0.68256,0.68261,0.68235,0.68235,2475999995.0
2006-05-23 20:20:00,0.6824,0.68253,0.6824,0.68245,1245300015.0
2006-05-23 20:25:00,0.68245,0.68253,0.68232,0.68233,2886099990.0
2006-05-23 20:30:00,0.68233,0.68259,0.68231,0.68248,4707099989.0
2006-05-23 20:35:00,0.68247,0.68254,0.6823,0.68237,2223599994.0
2006-05-23 20:40:00,0.6824,0.68251,0.68214,0.68219,2692499997.0
2006-05-23 20:45:00,0.68221,0.68231,0.68209,0.68224,2231999997.0
2006-05-23 20:50:00,0.68228,0.68235,0.68218,0.68233,4208700000.0
2006-05-23 20:55:00,0.68234,0.68243,0.68221,0.68238,5154000010.0
2006-05-23 21:00:00,0.68245,0.68247,0.68227,0.68237,4964199994.0
2006-05-23 21:05:00,0.68235,0.68247,0.68233,0.6824,1872700001.0
2006-05-23 21:10:00,0.68241,0.68245,0.68226,0.68238,1402200002.0
2006-05-23 21:15:00,0.68241,0.68247,0.68235,0.68235,1501200012.0
2006-05-23 21:20:00,0.68237,0.68243,0.68227,0.68229,2360800004.0
2006-05-23 21:25:00,0.68234,0.68247,0.68233,0.68237,741499999.0
2006-05-23 21:30:00,0.68236,0.68239,0.68223,0.68223,2109300006.0
2006-05-23 21:35:00,0.68226,0.68244,0.68225,0.6824,1040999997.0
2006-05-23 21:40:00,0.68232,0.68252,0.68232,0.6825,1475900007.0
2006-05-23 21:45:00,0.68248,0.68252,0.68233,0.68237,1197099995.0
2006-05-23 21:50:00,0.68233,0.68234,0.68205,0.68207,847700002.0
2006-05-23 21:55:00,0.68198,0.68198,0.68164,0.68184,1276099999.0
2006-05-23 22:00:00,0.68176,0.68192,0.68169,0.68183,1550299994.0
2006-05-23 22:05:00,0.68179,0.68191,0.68146,0.68181,824400000.0
2006-05-23 22:10:00,0.68179,0.68191,0.68153,0.68171,863200001.0
2006-05-23 22:15:00,0.68172,0.68196,0.68149,0.68185,1483899992.0
2006-05-23 22:20:00,0.68188,0.68203,0.68187,0.68192,1566400003.0
2006-05-23 22:25:00,0.6819,0.682,0.68177,0.68178,1265100001.0
2006-05-23 22:30:00,0.68182,0.68194,0.68171,0.68182,916300008.0
2006-05-23 22:35:00,0.68181,0.68187,0.68173,0.68187,1045500000.0
2006-05-23 22:40:00,0.68184,0.68198,0.6817,0.68198,1006899998.0
2006-05-23 22:45:00,0.68201,0.68201,0.68178,0.6818,857199997.0
2006-05-23 22:50:00,0.6819,0.68194,0.68155,0.68158,713200005.0
2006-05-23 22:55:00,0.6816,0.68173,0.68132,0.68132,1080999989.0
2006-05-23 23:00:00,0.6812,0.68187,0.68116,0.68187,983500000.0
2006-05-23 23:05:00,0.68155,0.68208,0.68147,0.6818,920500006.0
2006-05-23 23:10:00,0.68198,0.68205,0.68165,0.68193,886699998.0
2006-05-23 23:15:00,0.68195,0.68201,0.68153,0.6818,799799998.0
2006-05-23 23:20:00,0.6818,0.68195,0.68154,0.68193,1010300001.0
2006-05-23 23:25:00,0.68193,0.68202,0.6816,0.68185,715199994.0
2006-05-23 23:30:00,0.68183,0.682,0.68152,0.68166,647200003.0
2006-05-23 23:35:00,0.68172,0.68176,0.68154,0.68157,489299992.0
2006-05-23 23:40:00,0.68162,0.68177,0.68138,0.68147,582900000.0
2006-05-23 23:45:00,0.68149,0.68153,0.68112,0.68121,573200006.0
2006-05-23 23:50:00,0.68123,0.68133,0.68114,0.68119,657100000.0
2006-05-23 23:55:00,0.68123,0.68126,0.68028,0.68075,886699989.0
2006-05-24 00:00:00,0.68074,0.68081,0.68049,0.68057,867100001.0
2006-05-24 00:05:00,0.68059,0.68066,0.68048,0.68063,582100001.0
2006-05-24 00:10:00,0.68065,0.68072,0.68058,0.68072,311799995.0
2006-05-24 00:15:00,0.68077,0.68077,0.6804,0.6805,683899999.0
2006-05-24 00:20:00,0.68049,0.68058,0.68046,0.68051,785900003.0
2006-05-24 00:25:00,0.68052,0.68068,0.68044,0.68047,659400004.0
2006-05-24 00:30:00,0.68056,0.68063,0.68054,0.6806,656700000.0
2006-05-24 00:35:00,0.68054,0.68075,0.6805,0.68075,294399994.0
2006-05-24 00:40:00,0.68075,0.6808,0.68066,0.68068,667699993.0
2006-05-24 00:45:00,0.68064,0.68064,0.68049,0.68053,749699998.0
2006-05-24 00:50:00,0.68061,0.68065,0.6805,0.68057,703499995.0
2006-05-24 00:55:00,0.6806,0.68065,0.68052,0.6806,631400001.0
2006-05-24 01:00:00,0.68055,0.68097,0.68053,0.68097,481000001.0
2006-05-24 01:05:00,0.6809,0.68097,0.68078,0.68088,698300000.0
2006-05-24 01:10:00,0.68088,0.68088,0.68074,0.68078,819800005.0
2006-05-24 01:15:00,0.68075,0.68085,0.68069,0.68075,637799996.0
2006-05-24 01:20:00,0.68076,0.68081,0.68031,0.68032,789799996.0
2006-05-24 01:25:00,0.68035,0.68038,0.68011,0.68032,652299996.0
2006-05-24 01:30:00,0.68032,0.68053,0.68024,0.68042,709000008.0
2006-05-24 01:35:00,0.68039,0.68039,0.68019,0.68032,820299998.0
2006-05-24 01:40:00,0.68027,0.68041,0.68025,0.68037,933000006.0
2006-05-24 01:45:00,0.68037,0.68055,0.68027,0.68041,676799995.0
2006-05-24 01:50:00,0.68041,0.6805,0.68026,0.6804,526599995.0
2006-05-24 01:55:00,0.68041,0.68067,0.68038,0.68063,874499996.0
2006-05-24 02:00:00,0.68061,0.68065,0.6804,0.68043,666700000.0
2006-05-24 02:05:00,0.68041,0.68049,0.68023,0.68048,715100006.0
2006-05-24 02:10:00,0.68055,0.68072,0.68048,0.68057,686700002.0
2006-05-24 02:15:00,0.68051,0.6807,0.68048,0.68056,672799997.0
2006-05-24 02:20:00,0.68051,0.68082,0.68051,0.68073,721000003.0
2006-05-24 02:25:00,0.6807,0.6807,0.68037,0.6805,813900000.0
2006-05-24 02:30:00,0.68045,0.68058,0.68041,0.68058,657100001.0
2006-05-24 02:35:00,0.68058,0.6807,0.6805,0.6805,735499995.0
2006-05-24 02:40:00,0.68053,0.68063,0.68041,0.6805,627300002.0
2006-05-24 02:45:00,0.68051,0.68051,0.68022,0.68048,448300001.0
2006-05-24 02:50:00,0.68047,0.6805,0.68013,0.68013,511400000.0
2006-05-24 02:55:00,0.68014,0.68029,0.6798,0.67981,699100001.0
2006-05-24 03:00:00,0.67991,0.68036,0.67991,0.6803,794799996.0
2006-05-24 03:05:00,0.68032,0.68047,0.68027,0.68045,794800007.0
2006-05-24 03:10:00,0.68052,0.68061,0.68039,0.68055,850300005.0
2006-05-24 03:15:00,0.68058,0.68075,0.68052,0.6806,655999997.0
2006-05-24 03:20:00,0.68062,0.68077,0.68046,0.68058,676800001.0
2006-05-24 03:25:00,0.68058,0.68081,0.68056,0.6808,406600001.0
2006-05-24 03:30:00,0.68085,0.68093,0.68062,0.68069,740199999.0
2006-05-24 03:35:00,0.68068,0.68074,0.68046,0.68054,763699996.0
2006-05-24 03:40:00,0.68051,0.68068,0.68048,0.68068,682199990.0
2006-05-24 03:45:00,0.68061,0.68068,0.68056,0.68063,649300000.0
2006-05-24 03:50:00,0.68057,0.68073,0.68057,0.6807,410299995.0
2006-05-24 03:55:00,0.68068,0.68077,0.68064,0.68064,550400001.0
2006-05-24 04:00:00,0.6807,0.6808,0.6806,0.68078,579399997.0
2006-05-24 04:05:00,0.68077,0.68093,0.68066,0.68085,609600000.0
2006-05-24 04:10:00,0.68083,0.68084,0.68069,0.68069,465600002.0
2006-05-24 04:15:00,0.68072,0.68079,0.68061,0.68064,492200005.0
2006-05-24 04:20:00,0.68063,0.68073,0.68061,0.68067,462899998.0
2006-05-24 04:25:00,0.68065,0.6807,0.68053,0.68066,334900002.0
2006-05-24 04:30:00,0.68067,0.68072,0.68056,0.68071,711599995.0
2006-05-24 04:35:00,0.68073,0.68083,0.68062,0.68065,824900005.0
2006-05-24 04:40:00,0.68065,0.68082,0.68061,0.68082,833999999.0
2006-05-24 04:45:00,0.68077,0.68083,0.68072,0.68076,925299999.0
2006-05-24 04:50:00,0.68074,0.68078,0.68066,0.68066,607100007.0
2006-05-24 04:55:00,0.68064,0.68075,0.6806,0.68062,602599998.0
2006-05-24 05:00:00,0.68059,0.68091,0.68059,0.6808,594500001.0
2006-05-24 05:05:00,0.68083,0.68083,0.68065,0.68076,369799994.0
2006-05-24 05:10:00,0.68075,0.68079,0.6805,0.68052,559699997.0
2006-05-24 05:15:00,0.68051,0.68055,0.6804,0.68045,476200002.0
2006-05-24 05:20:00,0.68043,0.68046,0.68035,0.6804,580700000.0
2006-05-24 05:25:00,0.68041,0.68046,0.68032,0.68033,702199997.0
2006-05-24 05:30:00,0.68034,0.68046,0.6803,0.68034,579699994.0
2006-05-24 05:35:00,0.68035,0.68048,0.68032,0.68032,268300002.0
2006-05-24 05:40:00,0.68037,0.68043,0.68032,0.68043,353600000.0
2006-05-24 05:45:00,0.68045,0.68051,0.68031,0.68034,655599995.0
2006-05-24 05:50:00,0.6804,0.68045,0.68033,0.68037,419800000.0
2006-05-24 05:55:00,0.68036,0.68044,0.68031,0.68035,952800005.0
2006-05-24 06:00:00,0.68035,0.68053,0.68031,0.68034,584400004.0
2006-05-24 06:05:00,0.68032,0.68041,0.68027,0.68036,534199996.0
2006-05-24 06:10:00,0.68036,0.6804,0.68025,0.68037,773100003.0
2006-05-24 06:15:00,0.68037,0.68051,0.68032,0.68048,537999997.0
2006-05-24 06:20:00,0.68047,0.68062,0.68047,0.68057,904399998.0
2006-05-24 06:25:00,0.68053,0.68061,0.68048,0.68056,739899992.0
2006-05-24 06:30:00,0.68055,0.68059,0.68048,0.68059,397099998.0
2006-05-24 06:35:00,0.68071,0.68085,0.68067,0.68078,591200007.0
2006-05-24 06:40:00,0.68077,0.68082,0.68073,0.68075,764200005.0
2006-05-24 06:45:00,0.68081,0.68086,0.68069,0.6808,524100003.0
2006-05-24 06:50:00,0.68082,0.68084,0.6807,0.68078,530700001.0
2006-05-24 06:55:00,0.68085,0.68087,0.6807,0.68085,366300002.0
2006-05-24 07:00:00,0.6808,0.68098,0.6808,0.68098,533799998.0
2006-05-24 07:05:00,0.68092,0.68102,0.68091,0.68101,492399994.0
2006-05-24 07:10:00,0.68096,0.68103,0.68091,0.68092,583099998.0
2006-05-24 07:15:00,0.68095,0.68104,0.68091,0.68098,729099998.0
2006-05-24 07:20:00,0.68101,0.68117,0.68098,0.6811,699500006.0
2006-05-24 07:25:00,0.6811,0.68118,0.68107,0.68107,361500000.0
2006-05-24 07:30:00,0.68103,0.68113,0.68095,0.68104,646300000.0
2006-05-24 07:35:00,0.68108,0.68119,0.68103,0.68112,1069600007.0
2006-05-24 07:40:00,0.68116,0.68148,0.68089,0.68148,697400007.0
2006-05-24 07:45:00,0.68149,0.68187,0.68119,0.68123,625400000.0
2006-05-24 07:50:00,0.68113,0.68122,0.68098,0.68098,801600002.0
2006-05-24 07:55:00,0.68098,0.68133,0.68092,0.68127,970599998.0
2006-05-24 08:00:00,0.68119,0.68145,0.68107,0.68121,577799996.0
2006-05-24 08:05:00,0.68125,0.68133,0.68119,0.68133,666999998.0
2006-05-24 08:10:00,0.68135,0.68141,0.68123,0.6813,654699994.0
2006-05-24 08:15:00,0.68131,0.68138,0.68122,0.68131,749899996.0
2006-05-24 08:20:00,0.68129,0.68137,0.68107,0.68121,520599998.0
2006-05-24 08:25:00,0.68123,0.68138,0.6812,0.68129,934999995.0
2006-05-24 08:30:00,0.68131,0.68137,0.68107,0.68107,789899999.0
2006-05-24 08:35:00,0.68102,0.6813,0.68098,0.68125,582399998.0
2006-05-24 08:40:00,0.68115,0.6812,0.68086,0.6811,533800003.0
2006-05-24 08:45:00,0.68105,0.6813,0.68102,0.68112,677099998.0
2006-05-24 08:50:00,0.68115,0.68167,0.68105,0.68163,641100004.0
2006-05-24 08:55:00,0.68164,0.68197,0.68163,0.68197,834499996.0
2006-05-24 09:00:00,0.68197,0.68212,0.68182,0.68199,868400004.0
2006-05-24 09:05:00,0.68195,0.68195,0.68172,0.68178,527200001.0
2006-05-24 09:10:00,0.68218,0.68225,0.68185,0.68203,815900005.0
2006-05-24 09:15:00,0.68206,0.68219,0.68182,0.68192,766700005.0
2006-05-24 09:20:00,0.6819,0.68196,0.68168,0.6819,768900005.0
2006-05-24 09:25:00,0.68188,0.6819,0.68168,0.68173,761899995.0
2006-05-24 09:30:00,0.68174,0.6819,0.68168,0.68189,774699989.0
2006-05-24 09:35:00,0.68196,0.6822,0.6818,0.6822,840600006.0
2006-05-24 09:40:00,0.68222,0.68247,0.68215,0.68223,902700003.0
2006-05-24 09:45:00,0.68222,0.68224,0.68199,0.68203,737399997.0
2006-05-24 09:50:00,0.68207,0.68209,0.68181,0.68194,777000002.0
2006-05-24 09:55:00,0.68191,0.68191,0.68158,0.68165,701900002.0
2006-05-24 10:00:00,0.68173,0.68281,0.68167,0.68281,681899993.0
2006-05-24 10:05:00,0.68278,0.68282,0.68236,0.68242,778999992.0
2006-05-24 10:10:00,0.68246,0.68246,0.68193,0.68202,773599997.0
2006-05-24 10:15:00,0.682,0.68219,0.6819,0.68219,753899993.0
2006-05-24 10:20:00,0.68222,0.6823,0.68214,0.68216,797700007.0
2006-05-24 10:25:00,0.68215,0.68233,0.68215,0.68219,1202899996.0
2006-05-24 10:30:00,0.68214,0.68229,0.68197,0.68224,632899995.0
2006-05-24 10:35:00,0.68229,0.68236,0.68214,0.68233,522000006.0
2006-05-24 10:40:00,0.68233,0.68244,0.68217,0.68219,560999998.0
2006-05-24 10:45:00,0.68222,0.68229,0.68213,0.68218,720099999.0
2006-05-24 10:50:00,0.68206,0.68219,0.68201,0.68213,848600000.0
2006-05-24 10:55:00,0.68217,0.68235,0.68209,0.68218,860500007.0
2006-05-24 11:00:00,0.68221,0.68221,0.68188,0.68205,487699998.0
2006-05-24 11:05:00,0.68204,0.68226,0.68194,0.68214,542199998.0
2006-05-24 11:10:00,0.68223,0.68259,0.68223,0.6824,751999999.0
2006-05-24 11:15:00,0.6825,0.68252,0.68233,0.6824,745400000.0
2006-05-24 11:20:00,0.68235,0.68251,0.68221,0.68232,725599996.0
2006-05-24 11:25:00,0.68229,0.68241,0.68229,0.68233,860700008.0
2006-05-24 11:30:00,0.68239,0.68245,0.6822,0.68221,792099994.0
2006-05-24 11:35:00,0.68223,0.68253,0.68217,0.68253,835500007.0
2006-05-24 11:40:00,0.68253,0.6827,0.68244,0.68265,516999999.0
2006-05-24 11:45:00,0.68271,0.68286,0.68258,0.68285,612899991.0
2006-05-24 11:50:00,0.68275,0.68293,0.6827,0.6828,961399996.0
2006-05-24 11:55:00,0.68283,0.68289,0.68274,0.68279,733999998.0
2006-05-24 12:00:00,0.68285,0.68309,0.68276,0.68288,759000002.0
2006-05-24 12:05:00,0.6828,0.68284,0.68264,0.68272,624499996.0
2006-05-24 12:10:00,0.6827,0.68282,0.68258,0.68275,669699997.0
2006-05-24 12:15:00,0.68274,0.68296,0.68271,0.68294,850200002.0
2006-05-24 12:20:00,0.68295,0.683,0.68262,0.68266,719400003.0
2006-05-24 12:25:00,0.68264,0.68286,0.68257,0.68282,752599998.0
2006-05-24 12:30:00,0.68279,0.68311,0.68279,0.68289,852499986.0
2006-05-24 12:35:00,0.68287,0.6832,0.68287,0.68305,1035200002.0
2006-05-24 12:40:00,0.68298,0.68298,0.68266,0.68275,752599999.0
2006-05-24 12:45:00,0.68278,0.68282,0.68265,0.68275,908500009.0
2006-05-24 12:50:00,0.68276,0.68283,0.68267,0.68267,775799997.0
2006-05-24 12:55:00,0.68262,0.6827,0.68253,0.68253,852300002.0
2006-05-24 13:00:00,0.68251,0.68258,0.68231,0.68256,698500000.0
2006-05-24 13:05:00,0.68253,0.68267,0.68247,0.68252,701100014.0
2006-05-24 13:10:00,0.68255,0.68261,0.68235,0.6824,625399998.0
2006-05-24 13:15:00,0.68241,0.68269,0.68241,0.68261,856800000.0
2006-05-24 13:20:00,0.68255,0.68265,0.68249,0.68265,787199998.0
2006-05-24 13:25:00,0.68264,0.68274,0.68252,0.68272,601700008.0
2006-05-24 13:30:00,0.68273,0.68295,0.68261,0.68287,678999997.0
2006-05-24 13:35:00,0.68278,0.68291,0.68255,0.68285,694500000.0
2006-05-24 13:40:00,0.68292,0.68295,0.68279,0.68283,782499997.0
2006-05-24 13:45:00,0.68283,0.68293,0.68265,0.68272,911199991.0
2006-05-24 13:50:00,0.6827,0.68297,0.6827,0.68293,813900000.0
2006-05-24 13:55:00,0.68294,0.68294,0.6827,0.68281,517899998.0
2006-05-24 14:00:00,0.68276,0.68287,0.68273,0.6828,675699995.0
2006-05-24 14:05:00,0.68277,0.68296,0.68277,0.6829,950699991.0
2006-05-24 14:10:00,0.68288,0.68301,0.68274,0.68277,384000001.0
2006-05-24 14:15:00,0.68281,0.68293,0.68278,0.68287,336899996.0
2006-05-24 14:20:00,0.68288,0.68307,0.68278,0.68298,701899996.0
2006-05-24 14:25:00,0.68293,0.68308,0.68275,0.68282,909499995.0
2006-05-24 14:30:00,0.68262,0.68302,0.68262,0.683,328500001.0
2006-05-24 14:35:00,0.68348,0.68352,0.68291,0.68332,590299996.0
2006-05-24 14:40:00,0.68335,0.68335,0.68278,0.68288,611900000.0
2006-05-24 14:45:00,0.68297,0.68343,0.68289,0.68337,466900000.0
2006-05-24 14:50:00,0.6834,0.68368,0.68332,0.68332,842199999.0
2006-05-24 14:55:00,0.68329,0.68341,0.68326,0.68335,581699999.0
2006-05-24 15:00:00,0.68332,0.68335,0.68293,0.68306,630200003.0
2006-05-24 15:05:00,0.68315,0.68368,0.68311,0.68362,883100000.0
2006-05-24 15:10:00,0.68369,0.68405,0.68365,0.68379,561199998.0
2006-05-24 15:15:00,0.68375,0.68386,0.68346,0.68354,987100007.0
2006-05-24 15:20:00,0.68358,0.68369,0.68354,0.68357,732999996.0
2006-05-24 15:25:00,0.68366,0.68398,0.68361,0.68376,773700007.0
2006-05-24 15:30:00,0.68376,0.68407,0.68375,0.68397,586400003.0
2006-05-24 15:35:00,0.68406,0.68406,0.68376,0.68376,921199994.0
2006-05-24 15:40:00,0.68385,0.68399,0.68382,0.68385,795000009.0
2006-05-24 15:45:00,0.68382,0.68397,0.68367,0.68384,927599996.0
2006-05-24 15:50:00,0.68384,0.68397,0.68365,0.68367,696300000.0
2006-05-24 15:55:00,0.68368,0.6838,0.68363,0.68363,731600005.0
2006-05-24 16:00:00,0.68318,0.68376,0.68167,0.68304,987699996.0
2006-05-24 16:05:00,0.68313,0.68367,0.68313,0.68363,849400002.0
2006-05-24 16:10:00,0.68351,0.6838,0.6835,0.68373,604200003.0
2006-05-24 16:15:00,0.68375,0.68386,0.68357,0.68357,895900003.0
2006-05-24 16:20:00,0.68341,0.68351,0.68326,0.68332,1031599987.0
2006-05-24 16:25:00,0.6833,0.6836,0.6833,0.68357,662300005.0
2006-05-24 16:30:00,0.68362,0.68426,0.6836,0.6841,782600000.0
2006-05-24 16:35:00,0.68412,0.68412,0.68338,0.68343,820000010.0
2006-05-24 16:40:00,0.68343,0.68377,0.68339,0.68376,742300000.0
2006-05-24 16:45:00,0.68371,0.68383,0.68348,0.68375,904899999.0
2006-05-24 16:50:00,0.68382,0.68383,0.68358,0.68362,737499991.0
2006-05-24 16:55:00,0.68366,0.68366,0.6833,0.6834,758000008.0
2006-05-24 17:00:00,0.68339,0.68357,0.68322,0.68329,1066100005.0
2006-05-24 17:05:00,0.68312,0.68324,0.68305,0.68318,781200006.0
2006-05-24 17:10:00,0.68321,0.68329,0.68294,0.68312,650500001.0
2006-05-24 17:15:00,0.68311,0.68311,0.68231,0.68231,1017900003.0
2006-05-24 17:20:00,0.6823,0.68264,0.6823,0.68254,968400004.0
2006-05-24 17:25:00,0.6825,0.68264,0.68242,0.68257,724700005.0
2006-05-24 17:30:00,0.68258,0.68268,0.68241,0.68242,749900002.0
2006-05-24 17:35:00,0.68246,0.6826,0.68242,0.68251,785699996.0
2006-05-24 17:40:00,0.68251,0.68275,0.68251,0.6827,870600000.0
2006-05-24 17:45:00,0.68268,0.68283,0.68259,0.68267,834299998.0
2006-05-24 17:50:00,0.68264,0.6828,0.6826,0.68274,948900000.0
2006-05-24 17:55:00,0.68271,0.68271,0.68247,0.68248,620499997.0
2006-05-24 18:00:00,0.68243,0.68253,0.68223,0.68225,5308900007.0
2006-05-24 18:05:00,0.68218,0.68222,0.6821,0.68212,5415299990.0
2006-05-24 18:10:00,0.68214,0.68217,0.68191,0.68209,5499699974.0
2006-05-24 18:15:00,0.68213,0.68233,0.68207,0.68223,5887699983.0
2006-05-24 18:20:00,0.68227,0.68264,0.68226,0.6825,4701799994.0
2006-05-24 18:25:00,0.68247,0.68251,0.68226,0.68232,4325299999.0
2006-05-24 18:30:00,0.6823,0.68241,0.68214,0.68235,4015799994.0
2006-05-24 18:35:00,0.68236,0.68239,0.68217,0.68236,1686000009.0
2006-05-24 18:40:00,0.68241,0.68264,0.68241,0.68261,2120899993.0
2006-05-24 18:45:00,0.68263,0.68264,0.68248,0.68251,1047799999.0
2006-05-24 18:50:00,0.68246,0.68265,0.68242,0.68258,2223499996.0
2006-05-24 18:55:00,0.68252,0.68275,0.68243,0.68273,2897600003.0
2006-05-24 19:00:00,0.68275,0.68276,0.68253,0.68256,1870600004.0
2006-05-24 19:05:00,0.68253,0.68267,0.68252,0.68267,3081099997.0
2006-05-24 19:10:00,0.68269,0.68275,0.68262,0.68268,1368500003.0
2006-05-24 19:15:00,0.68266,0.6828,0.68254,0.68275,1896999983.0
2006-05-24 19:20:00,0.6827,0.68276,0.68262,0.68273,1614000006.0
2006-05-24 19:25:00,0.68272,0.68277,0.6826,0.68266,2301000013.0
2006-05-24 19:30:00,0.68264,0.6827,0.6825,0.68255,2545200011.0
2006-05-24 19:35:00,0.68243,0.68268,0.68235,0.6824,2624600013.0
2006-05-24 19:40:00,0.68239,0.68257,0.68223,0.68226,2043800000.0
2006-05-24 19:45:00,0.68229,0.68241,0.68219,0.68237,1018199998.0
2006-05-24 19:50:00,0.68237,0.68242,0.68223,0.68234,1092400002.0
2006-05-24 19:55:00,0.68237,0.68238,0.68214,0.68228,1753700000.0
2006-05-24 20:00:00,0.6824,0.68259,0.68232,0.68246,946500000.0
2006-05-24 20:05:00,0.68247,0.68253,0.68233,0.68248,1636200005.0
2006-05-24 20:10:00,0.68244,0.68244,0.68225,0.68232,2019799998.0
2006-05-24 20:15:00,0.68235,0.68248,0.68229,0.68237,2363599996.0
2006-05-24 20:20:00,0.68238,0.68245,0.68227,0.68231,1193599995.0
2006-05-24 20:25:00,0.6823,0.6824,0.68207,0.68208,2846300006.0
2006-05-24 20:30:00,0.68208,0.68214,0.68193,0.68202,4973800008.0
2006-05-24 20:35:00,0.68206,0.68215,0.68199,0.68202,2550399993.0
2006-05-24 20:40:00,0.68203,0.68216,0.68184,0.68206,2637299992.0
2006-05-24 20:45:00,0.6821,0.68217,0.68191,0.68207,2100099993.0
2006-05-24 20:50:00,0.68204,0.68208,0.68192,0.682,4358600023.0
2006-05-24 20:55:00,0.68197,0.68218,0.68195,0.68213,5247299980.0
2006-05-24 21:00:00,0.68216,0.68235,0.68209,0.68232,4724100001.0
2006-05-24 21:05:00,0.68228,0.68237,0.6822,0.68235,1990999998.0
2006-05-24 21:10:00,0.68235,0.68253,0.68233,0.68248,1535099997.0
2006-05-24 21:15:00,0.68253,0.68255,0.68226,0.68226,1776900013.0
2006-05-24 21:20:00,0.68232,0.68236,0.68223,0.6823,2278799993.0
2006-05-24 21:25:00,0.68232,0.68239,0.68225,0.68227,679100005.0
2006-05-24 21:30:00,0.68225,0.6823,0.68222,0.68223,2083000004.0
2006-05-24 21:35:00,0.68225,0.68234,0.6822,0.68232,933299987.0
2006-05-24 21:40:00,0.68227,0.68234,0.68215,0.6823,1408500001.0
2006-05-24 21:45:00,0.68232,0.6825,0.68229,0.68237,1338799984.0
2006-05-24 21:50:00,0.68235,0.68238,0.6821,0.68215,745999994.0
2006-05-24 21:55:00,0.68213,0.68217,0.68199,0.68207,1230600001.0
2006-05-24 22:00:00,0.68207,0.68214,0.68195,0.68199,1590800009.0
2006-05-24 22:05:00,0.68195,0.68204,0.68185,0.68198,702500006.0
2006-05-24 22:10:00,0.68195,0.68199,0.68188,0.68199,850200000.0
2006-05-24 22:15:00,0.68202,0.68213,0.68198,0.68212,1523400000.0
2006-05-24 22:20:00,0.68213,0.68219,0.68201,0.68212,1494199995.0
2006-05-24 22:25:00,0.68214,0.68238,0.68207,0.6823,1079499994.0
2006-05-24 22:30:00,0.68235,0.68251,0.68225,0.68225,886499998.0
2006-05-24 22:35:00,0.68222,0.68255,0.6822,0.68251,1079899995.0
2006-05-24 22:40:00,0.6825,0.6825,0.68236,0.68243,1128700004.0
2006-05-24 22:45:00,0.68245,0.68245,0.68221,0.68221,907900003.0
2006-05-24 22:50:00,0.68224,0.68246,0.68223,0.68238,522500005.0
2006-05-24 22:55:00,0.68236,0.68238,0.68217,0.68217,860699996.0
2006-05-24 23:00:00,0.68205,0.68276,0.68205,0.68265,811900005.0
2006-05-24 23:05:00,0.68262,0.68296,0.68252,0.68283,874100003.0
2006-05-24 23:10:00,0.68276,0.6831,0.68259,0.68279,779099998.0
2006-05-24 23:15:00,0.68276,0.68296,0.68259,0.68286,773799994.0
2006-05-24 23:20:00,0.68286,0.6829,0.68235,0.68257,872999995.0
2006-05-24 23:25:00,0.68247,0.68284,0.68242,0.68248,901900007.0
2006-05-24 23:30:00,0.68235,0.68256,0.68235,0.68248,694600006.0
2006-05-24 23:35:00,0.68248,0.68257,0.68241,0.68255,745999997.0
2006-05-24 23:40:00,0.68255,0.68259,0.68248,0.68253,545799992.0
2006-05-24 23:45:00,0.68252,0.68262,0.68248,0.68253,338000004.0
2006-05-24 23:50:00,0.68253,0.68253,0.68205,0.68205,701800004.0
2006-05-24 23:55:00,0.6821,0.68215,0.68182,0.6821,629799996.0
2006-05-25 00:00:00,0.68207,0.68242,0.68207,0.68241,562799998.0
2006-05-25 00:05:00,0.68237,0.68243,0.6821,0.68234,652400000.0
2006-05-25 00:10:00,0.68237,0.68237,0.68221,0.68231,640899989.0
2006-05-25 00:15:00,0.68233,0.68248,0.68223,0.68248,847900005.0
2006-05-25 00:20:00,0.68242,0.68242,0.68219,0.68237,609000008.0
2006-05-25 00:25:00,0.68237,0.68239,0.68215,0.68229,736800002.0
2006-05-25 00:30:00,0.68231,0.68234,0.68207,0.68217,649499998.0
2006-05-25 00:35:00,0.6821,0.68233,0.6821,0.68233,723400005.0
2006-05-25 00:40:00,0.68232,0.68235,0.68201,0.68207,718399999.0
2006-05-25 00:45:00,0.68208,0.68213,0.68205,0.68205,510299998.0
2006-05-25 00:50:00,0.6821,0.68217,0.68196,0.68212,522000005.0
2006-05-25 00:55:00,0.6821,0.6821,0.68201,0.6821,388800006.0
2006-05-25 01:00:00,0.68215,0.68236,0.68215,0.68228,600999999.0
2006-05-25 01:05:00,0.68226,0.68231,0.68206,0.68228,696799998.0
2006-05-25 01:10:00,0.68229,0.68229,0.68212,0.68221,584200002.0
2006-05-25 01:15:00,0.68219,0.68238,0.68219,0.68234,362200003.0
2006-05-25 01:20:00,0.68236,0.68252,0.68233,0.68252,361799999.0
2006-05-25 01:25:00,0.68253,0.68257,0.68242,0.68254,486400000.0
2006-05-25 01:30:00,0.68254,0.68254,0.68236,0.68252,717300001.0
2006-05-25 01:35:00,0.68251,0.68254,0.68246,0.68251,738000003.0
2006-05-25 01:40:00,0.68249,0.68263,0.68244,0.68258,671000010.0
2006-05-25 01:45:00,0.68259,0.68269,0.6825,0.68262,648200005.0
2006-05-25 01:50:00,0.68265,0.68268,0.68251,0.68262,724399997.0
2006-05-25 01:55:00,0.6826,0.68276,0.68254,0.68276,477100002.0
2006-05-25 02:00:00,0.68272,0.68274,0.68247,0.68256,799900004.0
2006-05-25 02:05:00,0.68253,0.68258,0.68235,0.68253,925500013.0
2006-05-25 02:10:00,0.68251,0.68258,0.68238,0.68243,473600007.0
2006-05-25 02:15:00,0.6825,0.68255,0.68241,0.6825,672500000.0
2006-05-25 02:20:00,0.68249,0.68255,0.68237,0.68249,708000002.0
2006-05-25 02:25:00,0.6825,0.68258,0.68241,0.68255,819700003.0
2006-05-25 02:30:00,0.68252,0.68253,0.68235,0.6824,562400004.0
2006-05-25 02:35:00,0.68242,0.68247,0.68231,0.68235,886799996.0
2006-05-25 02:40:00,0.68239,0.68255,0.6823,0.68245,501399997.0
2006-05-25 02:45:00,0.68241,0.68249,0.68229,0.68238,632500002.0
2006-05-25 02:50:00,0.68237,0.68241,0.68228,0.68233,611499994.0
2006-05-25 02:55:00,0.6823,0.68234,0.6822,0.6822,627199994.0
2006-05-25 03:00:00,0.68222,0.68224,0.6821,0.6821,714599996.0
2006-05-25 03:05:00,0.68213,0.68217,0.68204,0.68209,554499995.0
2006-05-25 03:10:00,0.68216,0.68223,0.68209,0.68222,850700006.0
2006-05-25 03:15:00,0.68223,0.68223,0.68213,0.68213,400700000.0
2006-05-25 03:20:00,0.68218,0.68223,0.68211,0.68212,587799998.0
2006-05-25 03:25:00,0.68217,0.68228,0.68217,0.68221,411999999.0
2006-05-25 03:30:00,0.68208,0.68218,0.68205,0.68208,529400002.0
2006-05-25 03:35:00,0.68211,0.68216,0.68199,0.68207,468799995.0
2006-05-25 03:40:00,0.68203,0.68208,0.68192,0.68192,334399996.0
2006-05-25 03:45:00,0.68193,0.68202,0.6819,0.68193,545300002.0
2006-05-25 03:50:00,0.68192,0.6821,0.68192,0.68203,941300002.0
2006-05-25 03:55:00,0.68207,0.68214,0.68203,0.68211,456100004.0
2006-05-25 04:00:00,0.68213,0.68215,0.682,0.68203,674200000.0
2006-05-25 04:05:00,0.68205,0.6821,0.68196,0.6821,391199999.0
2006-05-25 04:10:00,0.68208,0.68209,0.68191,0.68191,473499996.0
2006-05-25 04:15:00,0.68195,0.68208,0.68193,0.68207,470999996.0
2006-05-25 04:20:00,0.68205,0.68246,0.68205,0.68231,872800003.0
2006-05-25 04:25:00,0.68231,0.68236,0.68221,0.68234,643800003.0
2006-05-25 04:30:00,0.68229,0.68232,0.68219,0.68223,719699996.0
2006-05-25 04:35:00,0.68223,0.68223,0.6821,0.68214,456300003.0
2006-05-25 04:40:00,0.68219,0.68237,0.68219,0.68237,656400005.0
2006-05-25 04:45:00,0.68228,0.68249,0.68228,0.68249,735600001.0
2006-05-25 04:50:00,0.68249,0.68253,0.68232,0.68242,848299997.0
2006-05-25 04:55:00,0.68241,0.68251,0.68236,0.68245,527699992.0
2006-05-25 05:00:00,0.68239,0.6824,0.68217,0.68219,588999995.0
2006-05-25 05:05:00,0.68225,0.68238,0.68224,0.68237,428800003.0
2006-05-25 05:10:00,0.68228,0.68246,0.68228,0.68242,767900004.0
2006-05-25 05:15:00,0.68246,0.68258,0.68238,0.68238,600600007.0
2006-05-25 05:20:00,0.68233,0.68235,0.6822,0.6822,437500004.0
2006-05-25 05:25:00,0.68225,0.68239,0.6822,0.68232,620400000.0
2006-05-25 05:30:00,0.68235,0.68239,0.68226,0.68231,480500003.0
2006-05-25 05:35:00,0.68235,0.6824,0.6823,0.68239,240099995.0
2006-05-25 05:40:00,0.68245,0.68249,0.68231,0.68231,388399995.0
2006-05-25 05:45:00,0.68227,0.6824,0.68223,0.68233,648600000.0
2006-05-25 05:50:00,0.68237,0.68243,0.68224,0.68228,745599997.0
2006-05-25 05:55:00,0.68227,0.68229,0.68214,0.6822,401999994.0
2006-05-25 06:00:00,0.68227,0.68232,0.68218,0.68218,346799996.0
2006-05-25 06:05:00,0.6822,0.68235,0.6822,0.68235,692300005.0
2006-05-25 06:10:00,0.6823,0.68234,0.68217,0.6823,265800000.0
2006-05-25 06:15:00,0.6823,0.68251,0.6823,0.68251,521000000.0
2006-05-25 06:20:00,0.68244,0.68253,0.68236,0.68247,651900002.0
2006-05-25 06:25:00,0.68245,0.6825,0.68243,0.68249,547300010.0
2006-05-25 06:30:00,0.6825,0.68256,0.68243,0.68247,513700001.0
2006-05-25 06:35:00,0.68251,0.68257,0.68241,0.68241,447200002.0
2006-05-25 06:40:00,0.68243,0.68258,0.68241,0.6825,775199993.0
2006-05-25 06:45:00,0.68259,0.68263,0.68248,0.68255,900000005.0
2006-05-25 06:50:00,0.68255,0.68259,0.68242,0.68252,527900002.0
2006-05-25 06:55:00,0.68254,0.68263,0.68251,0.6826,626600000.0
2006-05-25 07:00:00,0.68255,0.68261,0.6825,0.68261,464299996.0
2006-05-25 07:05:00,0.68255,0.68259,0.68249,0.68258,365900002.0
2006-05-25 07:10:00,0.68256,0.6826,0.68246,0.68251,418600005.0
2006-05-25 07:15:00,0.68253,0.68263,0.68248,0.6826,647399996.0
2006-05-25 07:20:00,0.68258,0.68262,0.68255,0.68262,500600004.0
2006-05-25 07:25:00,0.68258,0.68263,0.68249,0.68251,330299993.0
2006-05-25 07:30:00,0.68249,0.68263,0.68248,0.6826,671100000.0
2006-05-25 07:35:00,0.68263,0.68267,0.68257,0.68263,874999997.0
2006-05-25 07:40:00,0.68266,0.68266,0.68252,0.68261,480899997.0
2006-05-25 07:45:00,0.6826,0.68268,0.6826,0.68263,380899999.0
2006-05-25 07:50:00,0.68265,0.68274,0.6826,0.6827,471000000.0
2006-05-25 07:55:00,0.68272,0.68282,0.68268,0.68271,498200003.0
2006-05-25 08:00:00,0.68264,0.68278,0.68259,0.68278,659199997.0
2006-05-25 08:05:00,0.68277,0.68316,0.68276,0.68313,821099998.0
2006-05-25 08:10:00,0.68315,0.68331,0.68313,0.68319,582100001.0
2006-05-25 08:15:00,0.68319,0.68328,0.68309,0.68328,515199996.0
2006-05-25 08:20:00,0.68333,0.68338,0.68309,0.68314,759700005.0
2006-05-25 08:25:00,0.68309,0.68332,0.68309,0.68324,596600001.0
2006-05-25 08:30:00,0.68325,0.68343,0.68322,0.68333,944199995.0
2006-05-25 08:35:00,0.68337,0.68358,0.68323,0.68343,786600002.0
2006-05-25 08:40:00,0.68338,0.6834,0.68312,0.68322,759500001.0
2006-05-25 08:45:00,0.68317,0.68327,0.68305,0.68327,523099999.0
2006-05-25 08:50:00,0.68335,0.68373,0.6833,0.68358,988099996.0
2006-05-25 08:55:00,0.68359,0.68368,0.68342,0.68351,711900000.0
2006-05-25 09:00:00,0.68351,0.68387,0.68351,0.68375,703900009.0
2006-05-25 09:05:00,0.68382,0.68382,0.68356,0.68376,766400007.0
2006-05-25 09:10:00,0.68373,0.68373,0.68333,0.68343,695899992.0
2006-05-25 09:15:00,0.68343,0.68347,0.68329,0.68329,581300001.0
2006-05-25 09:20:00,0.68329,0.68344,0.68318,0.68319,924399995.0
2006-05-25 09:25:00,0.68322,0.68333,0.68299,0.68299,829199991.0
2006-05-25 09:30:00,0.68305,0.6833,0.68305,0.68312,782999997.0
2006-05-25 09:35:00,0.68326,0.68327,0.68297,0.68308,657500005.0
2006-05-25 09:40:00,0.68307,0.68322,0.68295,0.68307,920399999.0
2006-05-25 09:45:00,0.6831,0.6831,0.6829,0.68297,677000007.0
2006-05-25 09:50:00,0.68298,0.68314,0.6828,0.68314,710900008.0
2006-05-25 09:55:00,0.68308,0.68318,0.68304,0.68311,476800006.0
2006-05-25 10:00:00,0.68306,0.68314,0.68295,0.68308,581699999.0
2006-05-25 10:05:00,0.68308,0.68335,0.68308,0.68323,616899998.0
2006-05-25 10:10:00,0.68327,0.68338,0.68316,0.68335,669800000.0
2006-05-25 10:15:00,0.68338,0.68341,0.68322,0.6833,748600002.0
2006-05-25 10:20:00,0.6833,0.68334,0.68322,0.68329,638500003.0
2006-05-25 10:25:00,0.68321,0.68326,0.68297,0.68297,950499992.0
2006-05-25 10:30:00,0.68296,0.68308,0.68272,0.68288,577999998.0
2006-05-25 10:35:00,0.68292,0.68307,0.68286,0.68303,536800003.0
2006-05-25 10:40:00,0.68313,0.68339,0.68304,0.68332,639599999.0
2006-05-25 10:45:00,0.68325,0.68328,0.68307,0.6831,742399997.0
2006-05-25 10:50:00,0.6831,0.68315,0.68262,0.68277,745599998.0
2006-05-25 10:55:00,0.6828,0.68295,0.68269,0.68285,742299998.0
2006-05-25 11:00:00,0.68284,0.6831,0.68277,0.6831,415400000.0
2006-05-25 11:05:00,0.68302,0.68311,0.6829,0.68299,546899999.0
2006-05-25 11:10:00,0.68302,0.68307,0.68292,0.68302,738899995.0
2006-05-25 11:15:00,0.68309,0.68316,0.68302,0.68313,687099991.0
2006-05-25 11:20:00,0.68309,0.68318,0.68279,0.68285,535400004.0
2006-05-25 11:25:00,0.68279,0.68282,0.68265,0.68274,659400002.0
2006-05-25 11:30:00,0.68281,0.6829,0.68265,0.68271,639799998.0
2006-05-25 11:35:00,0.68276,0.68281,0.68264,0.68277,914400007.0
2006-05-25 11:40:00,0.68273,0.68278,0.68263,0.68269,543399997.0
2006-05-25 11:45:00,0.68268,0.68276,0.68262,0.68276,717700004.0
2006-05-25 11:50:00,0.68271,0.68288,0.68265,0.6828,571500002.0
2006-05-25 11:55:00,0.68284,0.68292,0.68274,0.68285,723099996.0
2006-05-25 12:00:00,0.68275,0.68295,0.68275,0.6828,830199987.0
2006-05-25 12:05:00,0.68282,0.68318,0.68276,0.68294,690600003.0
2006-05-25 12:10:00,0.68295,0.68309,0.68288,0.68298,694700004.0
2006-05-25 12:15:00,0.68296,0.68304,0.68284,0.683,752699999.0
2006-05-25 12:20:00,0.68302,0.68302,0.68268,0.68277,835199995.0
2006-05-25 12:25:00,0.68266,0.68269,0.68255,0.68265,949500010.0
2006-05-25 12:30:00,0.68261,0.68267,0.68245,0.6826,942599998.0
2006-05-25 12:35:00,0.68263,0.68273,0.68254,0.68269,525900007.0
2006-05-25 12:40:00,0.68265,0.68275,0.68255,0.68266,613200002.0
2006-05-25 12:45:00,0.68267,0.68275,0.68257,0.68257,823600001.0
2006-05-25 12:50:00,0.68257,0.68263,0.6825,0.6826,512700008.0
2006-05-25 12:55:00,0.68258,0.68267,0.68241,0.68243,646500000.0
2006-05-25 13:00:00,0.68245,0.68253,0.68236,0.68244,746099988.0
2006-05-25 13:05:00,0.68243,0.6826,0.68235,0.68243,551399994.0
2006-05-25 13:10:00,0.68238,0.68262,0.68238,0.6825,675699995.0
2006-05-25 13:15:00,0.68248,0.6827,0.68248,0.68259,649500000.0
2006-05-25 13:20:00,0.68251,0.68252,0.68232,0.68239,424700004.0
2006-05-25 13:25:00,0.68237,0.68266,0.68219,0.68262,489600003.0
2006-05-25 13:30:00,0.68265,0.6827,0.68252,0.68257,518500000.0
2006-05-25 13:35:00,0.68256,0.68281,0.68256,0.68277,873399998.0
2006-05-25 13:40:00,0.68268,0.68272,0.68253,0.68268,577399999.0
2006-05-25 13:45:00,0.68265,0.68275,0.68258,0.68267,729300000.0
2006-05-25 13:50:00,0.68265,0.68273,0.68255,0.68258,872100002.0
2006-05-25 13:55:00,0.68256,0.6826,0.68251,0.68251,617700001.0
2006-05-25 14:00:00,0.68249,0.68262,0.68247,0.68249,601299989.0
2006-05-25 14:05:00,0.68247,0.68259,0.68245,0.68255,720400006.0
2006-05-25 14:10:00,0.68262,0.68322,0.68262,0.68301,718199997.0
2006-05-25 14:15:00,0.68299,0.68321,0.68296,0.68306,619400000.0
2006-05-25 14:20:00,0.68303,0.68309,0.68289,0.68299,823600008.0
2006-05-25 14:25:00,0.68302,0.68312,0.6827,0.6827,794200000.0
2006-05-25 14:30:00,0.68266,0.68305,0.68266,0.68302,815600001.0
2006-05-25 14:35:00,0.68305,0.68321,0.68288,0.68317,982799997.0
2006-05-25 14:40:00,0.68312,0.68317,0.68272,0.68276,724399991.0
2006-05-25 14:45:00,0.68279,0.68291,0.68254,0.68291,781800000.0
2006-05-25 14:50:00,0.68297,0.68298,0.68273,0.68273,594100005.0
2006-05-25 14:55:00,0.68272,0.68285,0.68259,0.68283,604099999.0
2006-05-25 15:00:00,0.68282,0.68284,0.68257,0.68263,720599998.0
2006-05-25 15:05:00,0.68258,0.68263,0.68229,0.68229,838399993.0
2006-05-25 15:10:00,0.6823,0.68257,0.6823,0.68242,747900000.0
2006-05-25 15:15:00,0.68243,0.68244,0.68228,0.68233,725899999.0
2006-05-25 15:20:00,0.68235,0.68241,0.68215,0.68218,584399998.0
2006-05-25 15:25:00,0.68214,0.68235,0.68214,0.68225,892099993.0
2006-05-25 15:30:00,0.68217,0.6824,0.68212,0.68236,684299997.0
2006-05-25 15:35:00,0.6824,0.68255,0.68229,0.68255,799300019.0
2006-05-25 15:40:00,0.6826,0.6826,0.68221,0.68242,569599996.0
2006-05-25 15:45:00,0.6824,0.68275,0.68239,0.68269,675799995.0
2006-05-25 15:50:00,0.68272,0.6829,0.68262,0.68262,628099997.0
2006-05-25 15:55:00,0.68263,0.68277,0.68249,0.68273,658200003.0
2006-05-25 16:00:00,0.68278,0.68287,0.68257,0.68263,785400008.0
2006-05-25 16:05:00,0.68258,0.68268,0.68235,0.68244,1026499999.0
2006-05-25 16:10:00,0.68246,0.68256,0.6823,0.68241,639800000.0
2006-05-25 16:15:00,0.68241,0.68241,0.68219,0.68227,951700009.0
2006-05-25 16:20:00,0.68219,0.68236,0.68216,0.68233,850900003.0
2006-05-25 16:25:00,0.68231,0.68236,0.68209,0.68221,895999997.0
2006-05-25 16:30:00,0.68218,0.68243,0.68216,0.68242,865599995.0
2006-05-25 16:35:00,0.68256,0.68273,0.68252,0.68255,531200004.0
2006-05-25 16:40:00,0.68252,0.6826,0.68246,0.68252,672500002.0
2006-05-25 16:45:00,0.68245,0.68251,0.68237,0.68239,927599987.0
2006-05-25 16:50:00,0.68243,0.68249,0.68238,0.68239,846699997.0
2006-05-25 16:55:00,0.68246,0.68287,0.68246,0.68281,897499999.0
2006-05-25 17:00:00,0.68285,0.68296,0.68274,0.68274,780300005.0
2006-05-25 17:05:00,0.68271,0.68289,0.68269,0.68274,734300003.0
2006-05-25 17:10:00,0.68281,0.68281,0.68255,0.68265,668599997.0
2006-05-25 17:15:00,0.68266,0.68282,0.68263,0.68275,828800006.0
2006-05-25 17:20:00,0.68279,0.68282,0.6826,0.68265,755300001.0
2006-05-25 17:25:00,0.68263,0.68268,0.68253,0.68255,434800001.0
2006-05-25 17:30:00,0.68256,0.68271,0.68253,0.6826,778799997.0
2006-05-25 17:35:00,0.68261,0.68265,0.68249,0.68265,816900004.0
2006-05-25 17:40:00,0.68262,0.6827,0.68246,0.68253,541200006.0
2006-05-25 17:45:00,0.68247,0.68248,0.68235,0.68241,794700006.0
2006-05-25 17:50:00,0.68238,0.68253,0.68226,0.68253,373599998.0
2006-05-25 17:55:00,0.68248,0.6826,0.68248,0.68248,446900005.0
2006-05-25 18:00:00,0.68245,0.68256,0.68239,0.68241,5423899989.0
2006-05-25 18:05:00,0.68233,0.68242,0.68205,0.68228,8219700003.0
2006-05-25 18:10:00,0.6823,0.68235,0.68215,0.68228,5563900009.0
2006-05-25 18:15:00,0.68232,0.68246,0.68224,0.68238,5494799979.0
2006-05-25 18:20:00,0.68238,0.68261,0.68233,0.68255,5194099983.0
2006-05-25 18:25:00,0.68252,0.68258,0.68241,0.68246,4517700014.0
2006-05-25 18:30:00,0.68248,0.68257,0.68236,0.68252,4332800006.0
2006-05-25 18:35:00,0.68255,0.68278,0.68242,0.68264,1725899997.0
2006-05-25 18:40:00,0.68262,0.68265,0.68248,0.68257,2641300015.0
2006-05-25 18:45:00,0.68258,0.68264,0.68251,0.68255,1285199994.0
2006-05-25 18:50:00,0.68255,0.6827,0.68255,0.68266,1619499985.0
2006-05-25 18:55:00,0.68262,0.68275,0.68256,0.6827,2873699994.0
2006-05-25 19:00:00,0.6827,0.68284,0.68267,0.6828,1842400001.0
2006-05-25 19:05:00,0.68277,0.68286,0.68263,0.68276,2994099996.0
2006-05-25 19:10:00,0.68278,0.68282,0.68262,0.68264,1465299999.0
2006-05-25 19:15:00,0.68267,0.6828,0.68263,0.68271,1881199998.0
2006-05-25 19:20:00,0.68266,0.68283,0.68262,0.68283,1402199998.0
2006-05-25 19:25:00,0.68282,0.68285,0.68274,0.68285,1920200010.0
2006-05-25 19:30:00,0.68287,0.68288,0.68275,0.68285,2531399983.0
2006-05-25 19:35:00,0.68284,0.68319,0.68279,0.68319,2609899986.0
2006-05-25 19:40:00,0.68314,0.68322,0.68293,0.68305,2049500006.0
2006-05-25 19:45:00,0.68309,0.68312,0.68297,0.68297,917800006.0
2006-05-25 19:50:00,0.68295,0.68309,0.68294,0.68309,1291500000.0
2006-05-25 19:55:00,0.68316,0.68324,0.68312,0.68316,1699599993.0
2006-05-25 20:00:00,0.68325,0.68332,0.68321,0.68325,970800003.0
2006-05-25 20:05:00,0.68325,0.68326,0.68312,0.68323,1476000003.0
2006-05-25 20:10:00,0.68325,0.6833,0.6831,0.68323,2160099989.0
2006-05-25 20:15:00,0.68327,0.68363,0.68325,0.6835,2131000001.0
2006-05-25 20:20:00,0.68352,0.68359,0.68345,0.68345,1756199989.0
2006-05-25 20:25:00,0.68345,0.6837,0.68345,0.68352,2897599994.0
2006-05-25 20:30:00,0.68353,0.68376,0.6834,0.68365,5289300016.0
2006-05-25 20:35:00,0.68366,0.68372,0.68355,0.6836,2769399999.0
2006-05-25 20:40:00,0.68359,0.68382,0.68355,0.68355,2508800004.0
2006-05-25 20:45:00,0.68359,0.68359,0.68336,0.6834,2204400004.0
2006-05-25 20:50:00,0.68339,0.68352,0.68331,0.6834,4088800002.0
2006-05-25 20:55:00,0.68341,0.68367,0.68339,0.68348,4907399987.0
2006-05-25 21:00:00,0.68346,0.68359,0.68338,0.68345,4146100005.0
2006-05-25 21:05:00,0.68345,0.68358,0.68343,0.68355,2145600009.0
2006-05-25 21:10:00,0.68354,0.68355,0.68345,0.68348,1389800002.0
2006-05-25 21:15:00,0.68349,0.68362,0.68335,0.68337,1734299988.0
2006-05-25 21:20:00,0.68337,0.6835,0.68331,0.68335,2498699999.0
2006-05-25 21:25:00,0.68335,0.68351,0.68332,0.68347,799300003.0
2006-05-25 21:30:00,0.68345,0.68361,0.68343,0.68352,2262199980.0
2006-05-25 21:35:00,0.68347,0.68376,0.68345,0.68355,926800001.0
2006-05-25 21:40:00,0.6834,0.68374,0.68338,0.68342,1456600005.0
2006-05-25 21:45:00,0.6834,0.68342,0.68335,0.6834,1034200007.0
2006-05-25 21:50:00,0.68337,0.68338,0.6832,0.68322,819500000.0
2006-05-25 21:55:00,0.68322,0.68361,0.68304,0.68361,1196599998.0
2006-05-25 22:00:00,0.6836,0.6836,0.6831,0.68314,1811899994.0
2006-05-25 22:05:00,0.68305,0.68318,0.68305,0.6831,839199990.0
2006-05-25 22:10:00,0.68334,0.68339,0.68309,0.68327,1047300001.0
2006-05-25 22:15:00,0.68342,0.68356,0.68305,0.68307,1791300001.0
2006-05-25 22:20:00,0.68308,0.68355,0.68307,0.68334,1713399991.0
2006-05-25 22:25:00,0.68334,0.68338,0.68318,0.68327,1207200010.0
2006-05-25 22:30:00,0.68328,0.68342,0.68324,0.68336,1092199993.0
2006-05-25 22:35:00,0.68335,0.68354,0.6833,0.68334,1105799997.0
2006-05-25 22:40:00,0.68332,0.68342,0.68329,0.68329,1001500003.0
2006-05-25 22:45:00,0.68329,0.68368,0.68311,0.68324,1068100003.0
2006-05-25 22:50:00,0.68335,0.68348,0.68303,0.68318,661399995.0
2006-05-25 22:55:00,0.68317,0.68327,0.68302,0.68302,1041999999.0
2006-05-25 23:00:00,0.68288,0.68377,0.68288,0.68344,918899996.0
2006-05-25 23:05:00,0.68352,0.68379,0.68338,0.68349,742600005.0
2006-05-25 23:10:00,0.68341,0.68363,0.68318,0.68331,880299996.0
2006-05-25 23:15:00,0.68336,0.68359,0.68308,0.68333,819900010.0
2006-05-25 23:20:00,0.68345,0.68368,0.68318,0.68349,879000000.0
2006-05-25 23:25:00,0.6834,0.68363,0.68333,0.68342,925999988.0
2006-05-25 23:30:00,0.68346,0.68359,0.68327,0.68354,757300008.0
2006-05-25 23:35:00,0.68362,0.68363,0.68297,0.68314,854699990.0
2006-05-25 23:40:00,0.68315,0.68362,0.68303,0.68341,883599993.0
2006-05-25 23:45:00,0.6833,0.68333,0.6827,0.68273,768999999.0
2006-05-25 23:50:00,0.68268,0.6831,0.68258,0.6826,661200006.0
2006-05-25 23:55:00,0.68263,0.68269,0.68237,0.68265,666299999.0
2006-05-26 00:00:00,0.68264,0.68295,0.68254,0.68285,500399996.0
2006-05-26 00:05:00,0.68279,0.68279,0.68242,0.68271,727999991.0
2006-05-26 00:10:00,0.68277,0.68277,0.68248,0.6827,451600006.0
2006-05-26 00:15:00,0.68273,0.68273,0.68265,0.68265,280400001.0
2006-05-26 00:20:00,0.68267,0.68271,0.68244,0.68267,534599996.0
2006-05-26 00:25:00,0.68269,0.6829,0.68254,0.68283,665299999.0
2006-05-26 00:30:00,0.68289,0.68292,0.68267,0.6827,736899990.0
2006-05-26 00:35:00,0.68259,0.68276,0.68255,0.68273,595500001.0
2006-05-26 00:40:00,0.68278,0.68279,0.68265,0.68268,578099993.0
2006-05-26 00:45:00,0.68268,0.6827,0.68255,0.6826,587099999.0
2006-05-26 00:50:00,0.68265,0.68267,0.68244,0.68257,562599994.0
2006-05-26 00:55:00,0.6826,0.68265,0.68238,0.68261,489299998.0
2006-05-26 01:00:00,0.68265,0.6828,0.68265,0.6828,537699998.0
2006-05-26 01:05:00,0.68278,0.68283,0.68272,0.68277,749499996.0
2006-05-26 01:10:00,0.68281,0.68286,0.68271,0.68274,649100001.0
2006-05-26 01:15:00,0.68268,0.68291,0.68255,0.68264,651200006.0
2006-05-26 01:20:00,0.68266,0.6827,0.68261,0.6827,364700000.0
2006-05-26 01:25:00,0.68268,0.68271,0.68257,0.68266,502900000.0
2006-05-26 01:30:00,0.68259,0.68278,0.68251,0.68258,736699999.0
2006-05-26 01:35:00,0.6826,0.68281,0.68254,0.68277,847000006.0
2006-05-26 01:40:00,0.68275,0.68283,0.68264,0.68267,681699995.0
2006-05-26 01:45:00,0.68267,0.68271,0.68256,0.68263,644200011.0
2006-05-26 01:50:00,0.68261,0.68282,0.68258,0.68276,659299991.0
2006-05-26 01:55:00,0.68276,0.68302,0.68255,0.68288,712200011.0
2006-05-26 02:00:00,0.68284,0.68302,0.68277,0.68295,815199993.0
2006-05-26 02:05:00,0.68298,0.68305,0.68285,0.68293,710500000.0
2006-05-26 02:10:00,0.68293,0.68314,0.68288,0.68304,728599997.0
2006-05-26 02:15:00,0.68299,0.68307,0.68295,0.683,630100001.0
2006-05-26 02:20:00,0.68298,0.68307,0.68295,0.68298,504099998.0
2006-05-26 02:25:00,0.68302,0.68306,0.68295,0.683,741899997.0
2006-05-26 02:30:00,0.68291,0.68297,0.68277,0.68287,375699999.0
2006-05-26 02:35:00,0.68277,0.68284,0.6827,0.68272,652999999.0
2006-05-26 02:40:00,0.68276,0.68295,0.68266,0.6828,750800001.0
2006-05-26 02:45:00,0.68275,0.68284,0.68274,0.68274,735700007.0
2006-05-26 02:50:00,0.68272,0.68284,0.68272,0.68278,650800000.0
2006-05-26 02:55:00,0.68275,0.68312,0.68268,0.68268,664199996.0
2006-05-26 03:00:00,0.68271,0.68282,0.68256,0.68275,709599996.0
2006-05-26 03:05:00,0.68277,0.68283,0.6827,0.68275,910800001.0
2006-05-26 03:10:00,0.68278,0.68283,0.68262,0.68263,660499998.0
2006-05-26 03:15:00,0.68268,0.68276,0.6826,0.68262,907199995.0
2006-05-26 03:20:00,0.68262,0.68262,0.68247,0.68255,496999998.0
2006-05-26 03:25:00,0.68252,0.68262,0.68245,0.68253,537300000.0
2006-05-26 03:30:00,0.68253,0.68266,0.6825,0.68258,969999996.0
2006-05-26 03:35:00,0.68262,0.68271,0.68248,0.68252,688400006.0
2006-05-26 03:40:00,0.68252,0.68268,0.68252,0.68263,623399991.0
2006-05-26 03:45:00,0.68264,0.68274,0.68256,0.68264,737900010.0
2006-05-26 03:50:00,0.68261,0.6828,0.68258,0.68274,516500005.0
2006-05-26 03:55:00,0.68267,0.68279,0.68261,0.68262,720599996.0
2006-05-26 04:00:00,0.68268,0.6828,0.68257,0.68273,641100008.0
2006-05-26 04:05:00,0.68273,0.68273,0.68251,0.68257,497000003.0
2006-05-26 04:10:00,0.68265,0.6828,0.68256,0.68265,556900004.0
2006-05-26 04:15:00,0.68266,0.68276,0.68261,0.68272,733999997.0
2006-05-26 04:20:00,0.6827,0.6828,0.68263,0.68276,618700001.0
2006-05-26 04:25:00,0.68275,0.68278,0.6826,0.68268,534799997.0
2006-05-26 04:30:00,0.68267,0.68286,0.68264,0.68286,736700002.0
2006-05-26 04:35:00,0.68292,0.68296,0.68281,0.68282,744999993.0
2006-05-26 04:40:00,0.68286,0.68296,0.68277,0.68285,751799999.0
2006-05-26 04:45:00,0.68277,0.68298,0.68269,0.68298,622700002.0
2006-05-26 04:50:00,0.68297,0.68314,0.68287,0.68297,539500002.0
2006-05-26 04:55:00,0.6829,0.68303,0.68285,0.68299,661400000.0
2006-05-26 05:00:00,0.68298,0.68318,0.68295,0.6831,768799998.0
2006-05-26 05:05:00,0.68314,0.68315,0.68303,0.68306,428800002.0
2006-05-26 05:10:00,0.68297,0.68305,0.68284,0.68284,691399997.0
2006-05-26 05:15:00,0.68292,0.6835,0.68289,0.68312,530900002.0
2006-05-26 05:20:00,0.68308,0.68322,0.68299,0.68312,725200004.0
2006-05-26 05:25:00,0.6832,0.68324,0.6831,0.68318,601200001.0
2006-05-26 05:30:00,0.6832,0.68333,0.68313,0.68325,723699994.0
2006-05-26 05:35:00,0.6833,0.68339,0.68323,0.68335,427100000.0
2006-05-26 05:40:00,0.68343,0.68344,0.68328,0.68329,485799996.0
2006-05-26 05:45:00,0.6833,0.6833,0.68302,0.68302,694699994.0
2006-05-26 05:50:00,0.68304,0.68319,0.68297,0.68316,773600008.0
2006-05-26 05:55:00,0.68316,0.68323,0.68307,0.68307,545400000.0
2006-05-26 06:00:00,0.68305,0.68312,0.68295,0.683,353200003.0
2006-05-26 06:05:00,0.68296,0.68304,0.68288,0.68304,610300001.0
2006-05-26 06:10:00,0.683,0.68308,0.68292,0.68297,400000001.0
2006-05-26 06:15:00,0.68299,0.68303,0.68288,0.68297,826799992.0
2006-05-26 06:20:00,0.68289,0.683,0.68285,0.68296,668500011.0
2006-05-26 06:25:00,0.68295,0.68302,0.6829,0.683,469100002.0
2006-05-26 06:30:00,0.683,0.68304,0.68288,0.68292,481699999.0
2006-05-26 06:35:00,0.6829,0.68297,0.68285,0.68292,521100001.0
2006-05-26 06:40:00,0.68292,0.68297,0.68287,0.6829,503200004.0
2006-05-26 06:45:00,0.68295,0.68303,0.68282,0.68297,643799992.0
2006-05-26 06:50:00,0.68295,0.68308,0.68288,0.68303,705599996.0
2006-05-26 06:55:00,0.68306,0.68314,0.683,0.68305,570199998.0
2006-05-26 07:00:00,0.68296,0.68315,0.68296,0.68311,567599995.0
2006-05-26 07:05:00,0.68306,0.68306,0.68278,0.68278,493900003.0
2006-05-26 07:10:00,0.68269,0.68272,0.6825,0.68257,709599999.0
2006-05-26 07:15:00,0.6826,0.68268,0.68257,0.68259,686800003.0
2006-05-26 07:20:00,0.68258,0.68263,0.68249,0.68253,503399997.0
2006-05-26 07:25:00,0.68249,0.68258,0.68249,0.68256,737600007.0
2006-05-26 07:30:00,0.68253,0.68263,0.68251,0.6826,810800003.0
2006-05-26 07:35:00,0.68261,0.68268,0.68251,0.68253,788400007.0
2006-05-26 07:40:00,0.68258,0.68263,0.68247,0.68255,645500003.0
2006-05-26 07:45:00,0.68251,0.68266,0.68248,0.68263,335700002.0
2006-05-26 07:50:00,0.68266,0.68268,0.68251,0.68252,754599995.0
2006-05-26 07:55:00,0.68253,0.68258,0.68244,0.68253,825200000.0
2006-05-26 08:00:00,0.68249,0.68276,0.68249,0.68276,575100000.0
2006-05-26 08:05:00,0.68271,0.6833,0.68264,0.68325,856799992.0
2006-05-26 08:10:00,0.68322,0.68327,0.68263,0.68271,636500002.0
2006-05-26 08:15:00,0.68269,0.68288,0.68264,0.68285,825800000.0
2006-05-26 08:20:00,0.68277,0.68284,0.68261,0.68284,616700002.0
2006-05-26 08:25:00,0.68283,0.6831,0.68279,0.68291,803900000.0
2006-05-26 08:30:00,0.6829,0.683,0.68282,0.68292,936399993.0
2006-05-26 08:35:00,0.68285,0.68298,0.68277,0.68296,642500000.0
2006-05-26 08:40:00,0.68291,0.68322,0.68291,0.6832,689300003.0
2006-05-26 08:45:00,0.68315,0.68319,0.683,0.6831,746799998.0
2006-05-26 08:50:00,0.68308,0.68309,0.68283,0.68289,716800005.0
2006-05-26 08:55:00,0.6829,0.68315,0.6829,0.68306,602799994.0
2006-05-26 09:00:00,0.68302,0.68313,0.68286,0.68295,649800000.0
2006-05-26 09:05:00,0.68299,0.68309,0.68284,0.68294,624099992.0
2006-05-26 09:10:00,0.68289,0.68315,0.68283,0.68315,883300000.0
2006-05-26 09:15:00,0.6831,0.6836,0.68306,0.68343,561400002.0
2006-05-26 09:20:00,0.6835,0.68354,0.68339,0.68343,880599999.0
2006-05-26 09:25:00,0.68348,0.68383,0.68348,0.68383,640899998.0
2006-05-26 09:30:00,0.68385,0.68387,0.68371,0.68371,637500000.0
2006-05-26 09:35:00,0.68372,0.6839,0.68367,0.6838,691299997.0
2006-05-26 09:40:00,0.68381,0.68424,0.68369,0.68406,752400000.0
2006-05-26 09:45:00,0.68401,0.68424,0.68395,0.68415,779999991.0
2006-05-26 09:50:00,0.68417,0.68457,0.68406,0.68451,690399999.0
2006-05-26 09:55:00,0.68441,0.68455,0.68436,0.68438,510900005.0
2006-05-26 10:00:00,0.68444,0.68466,0.68439,0.68439,823400001.0
2006-05-26 10:05:00,0.68443,0.6849,0.68443,0.68475,723399989.0
2006-05-26 10:10:00,0.68477,0.68478,0.68405,0.68415,671800003.0
2006-05-26 10:15:00,0.68416,0.68425,0.68409,0.68415,805100006.0
2006-05-26 10:20:00,0.68408,0.68443,0.68403,0.6843,578099999.0
2006-05-26 10:25:00,0.68429,0.68433,0.68417,0.68426,1056800008.0
2006-05-26 10:30:00,0.68425,0.68448,0.68425,0.6844,745300003.0
2006-05-26 10:35:00,0.68446,0.6846,0.6844,0.68459,736199994.0
2006-05-26 10:40:00,0.68467,0.6847,0.68459,0.68465,923799997.0
2006-05-26 10:45:00,0.68466,0.68466,0.68436,0.68448,875499995.0
2006-05-26 10:50:00,0.68442,0.68443,0.68414,0.68417,521699997.0
2006-05-26 10:55:00,0.68414,0.68434,0.68411,0.6842,883900000.0
2006-05-26 11:00:00,0.68418,0.68423,0.68405,0.68423,715800000.0
2006-05-26 11:05:00,0.68418,0.68442,0.68418,0.6844,643900000.0
2006-05-26 11:10:00,0.68444,0.68449,0.68435,0.68446,1000500006.0
2006-05-26 11:15:00,0.68452,0.68475,0.68445,0.68465,836900004.0
2006-05-26 11:20:00,0.68463,0.68468,0.68442,0.68455,810399995.0
2006-05-26 11:25:00,0.68453,0.68457,0.68443,0.68452,687299993.0
2006-05-26 11:30:00,0.68456,0.68459,0.68441,0.68442,877200000.0
2006-05-26 11:35:00,0.68447,0.68452,0.68438,0.68444,558499999.0
2006-05-26 11:40:00,0.68441,0.68451,0.68421,0.68431,576399996.0
2006-05-26 11:45:00,0.68427,0.68439,0.68414,0.68439,676199997.0
2006-05-26 11:50:00,0.68437,0.68458,0.68432,0.68432,613200000.0
2006-05-26 11:55:00,0.68435,0.6846,0.6843,0.68449,577100002.0
2006-05-26 12:00:00,0.6844,0.6846,0.68436,0.6844,641399998.0
2006-05-26 12:05:00,0.68442,0.68455,0.68442,0.68447,563700005.0
2006-05-26 12:10:00,0.68446,0.68451,0.68437,0.6845,675799999.0
2006-05-26 12:15:00,0.68448,0.68456,0.68436,0.68447,615199998.0
2006-05-26 12:20:00,0.6845,0.68453,0.68438,0.68451,690200005.0
2006-05-26 12:25:00,0.68448,0.68448,0.68436,0.68438,773100000.0
2006-05-26 12:30:00,0.68433,0.6844,0.68432,0.6844,565299998.0
2006-05-26 12:35:00,0.68437,0.68449,0.68436,0.68439,623800003.0
2006-05-26 12:40:00,0.68433,0.68445,0.68429,0.68429,653699997.0
2006-05-26 12:45:00,0.68431,0.68447,0.68424,0.68435,810800002.0
2006-05-26 12:50:00,0.68437,0.68452,0.68435,0.68452,601999998.0
2006-05-26 12:55:00,0.68457,0.68462,0.68435,0.68435,680100001.0
2006-05-26 13:00:00,0.68437,0.68446,0.68429,0.68436,850999997.0
2006-05-26 13:05:00,0.68437,0.68469,0.68437,0.68453,919200010.0
2006-05-26 13:10:00,0.68446,0.6846,0.68443,0.68448,515500003.0
2006-05-26 13:15:00,0.68444,0.68458,0.68437,0.6845,926199999.0
2006-05-26 13:20:00,0.68455,0.68479,0.68455,0.68479,501500000.0
2006-05-26 13:25:00,0.68478,0.68478,0.68452,0.6846,654200000.0
2006-05-26 13:30:00,0.68463,0.68483,0.68462,0.68482,541400002.0
2006-05-26 13:35:00,0.68477,0.68485,0.68469,0.68477,515600004.0
2006-05-26 13:40:00,0.68486,0.6849,0.68474,0.68482,815300011.0
2006-05-26 13:45:00,0.68483,0.68492,0.68462,0.68462,888999997.0
2006-05-26 13:50:00,0.68456,0.68469,0.68453,0.68461,793499997.0
2006-05-26 13:55:00,0.68464,0.68468,0.68454,0.68461,867700002.0
2006-05-26 14:00:00,0.6846,0.68485,0.6846,0.6848,985799991.0
2006-05-26 14:05:00,0.68475,0.68514,0.68475,0.68514,940399998.0
2006-05-26 14:10:00,0.68514,0.68552,0.68497,0.68497,637599996.0
2006-05-26 14:15:00,0.68497,0.68517,0.68491,0.68497,746400001.0
2006-05-26 14:20:00,0.68498,0.68515,0.68496,0.68504,666300004.0
2006-05-26 14:25:00,0.68503,0.68503,0.68469,0.68469,668199995.0
2006-05-26 14:30:00,0.68466,0.68528,0.68466,0.68526,734999999.0
2006-05-26 14:35:00,0.68524,0.68528,0.68509,0.68513,942300001.0
2006-05-26 14:40:00,0.68514,0.68525,0.68507,0.68515,758700001.0
2006-05-26 14:45:00,0.68522,0.68537,0.68502,0.68512,908900005.0
2006-05-26 14:50:00,0.68517,0.68535,0.68514,0.68534,810800005.0
2006-05-26 14:55:00,0.68544,0.68575,0.68541,0.68562,605900002.0
2006-05-26 15:00:00,0.68556,0.68566,0.68544,0.68553,868599996.0
2006-05-26 15:05:00,0.68556,0.68556,0.68538,0.68554,874699999.0
2006-05-26 15:10:00,0.68555,0.68589,0.68555,0.68582,574100004.0
2006-05-26 15:15:00,0.6858,0.68621,0.68578,0.68612,673499999.0
2006-05-26 15:20:00,0.68622,0.68635,0.68574,0.68601,614400010.0
2006-05-26 15:25:00,0.68608,0.68628,0.686,0.68618,846700011.0
2006-05-26 15:30:00,0.6863,0.68635,0.68575,0.68575,626900001.0
2006-05-26 15:35:00,0.68578,0.68599,0.68537,0.68576,618699997.0
2006-05-26 15:40:00,0.68576,0.6859,0.68536,0.68544,667500002.0
2006-05-26 15:45:00,0.68554,0.68569,0.68536,0.68548,867699993.0
2006-05-26 15:50:00,0.68551,0.68593,0.68538,0.68549,603999995.0
2006-05-26 15:55:00,0.68548,0.68553,0.6854,0.6854,754100001.0
2006-05-26 16:00:00,0.68547,0.68582,0.68544,0.68567,601700008.0
2006-05-26 16:05:00,0.68563,0.68578,0.68563,0.68572,931200003.0
2006-05-26 16:10:00,0.68574,0.68591,0.68567,0.68576,730800009.0
2006-05-26 16:15:00,0.6858,0.68588,0.68551,0.68552,913200000.0
2006-05-26 16:20:00,0.68548,0.68558,0.68532,0.68551,686599997.0
2006-05-26 16:25:00,0.68554,0.68584,0.68541,0.68552,864400000.0
2006-05-26 16:30:00,0.68544,0.68554,0.6853,0.68544,983499991.0
2006-05-26 16:35:00,0.68551,0.68551,0.68528,0.68532,684299995.0
2006-05-26 16:40:00,0.68533,0.68547,0.68527,0.68527,593400003.0
2006-05-26 16:45:00,0.68524,0.68535,0.68503,0.68532,997799988.0
2006-05-26 16:50:00,0.68537,0.68547,0.68526,0.68528,463600001.0
2006-05-26 16:55:00,0.68533,0.68561,0.68525,0.68561,624600005.0
2006-05-26 17:00:00,0.6857,0.68581,0.68555,0.68561,941700000.0
2006-05-26 17:05:00,0.68552,0.68552,0.68536,0.68542,695199992.0
2006-05-26 17:10:00,0.6855,0.68591,0.68542,0.6859,578399991.0
2006-05-26 17:15:00,0.68592,0.68601,0.68581,0.68587,829700007.0
2006-05-26 17:20:00,0.68591,0.68602,0.6858,0.68583,957399998.0
2006-05-26 17:25:00,0.68586,0.68587,0.68571,0.68574,755800011.0
2006-05-26 17:30:00,0.68579,0.68595,0.68575,0.68581,730299999.0
2006-05-26 17:35:00,0.68585,0.68595,0.68576,0.68585,682699998.0
2006-05-26 17:40:00,0.68579,0.6859,0.68564,0.68589,416799998.0
2006-05-26 17:45:00,0.68584,0.68614,0.68578,0.6861,602399996.0
2006-05-26 17:50:00,0.68612,0.68616,0.68604,0.68615,720199990.0
2006-05-26 17:55:00,0.6861,0.68617,0.68596,0.68603,495300002.0
2006-05-26 18:00:00,0.68603,0.68611,0.6859,0.68602,5105899996.0
2006-05-26 18:05:00,0.68598,0.686,0.6858,0.68593,5704700027.0
2006-05-26 18:10:00,0.68595,0.68616,0.68587,0.6861,5442900002.0
2006-05-26 18:15:00,0.68612,0.68612,0.68595,0.68607,5210800022.0
2006-05-26 18:20:00,0.68607,0.6863,0.68599,0.68599,4988399993.0
2006-05-26 18:25:00,0.68597,0.68603,0.68585,0.68603,3974399999.0
2006-05-26 18:30:00,0.68607,0.68628,0.68604,0.68614,4507399987.0
2006-05-26 18:35:00,0.68612,0.68612,0.68571,0.68583,1417900014.0
2006-05-26 18:40:00,0.68583,0.68589,0.68568,0.68581,2361300000.0
2006-05-26 18:45:00,0.68585,0.68594,0.68545,0.68558,1221199999.0
2006-05-26 18:50:00,0.68558,0.68558,0.68517,0.68522,1703000017.0
2006-05-26 18:55:00,0.68517,0.68536,0.68514,0.68533,2858100007.0
2006-05-26 19:00:00,0.68534,0.68546,0.68529,0.68531,1647999999.0
2006-05-26 19:05:00,0.68527,0.68535,0.68498,0.68518,2874399981.0
2006-05-26 19:10:00,0.68516,0.68516,0.6849,0.68494,1323300004.0
2006-05-26 19:15:00,0.68493,0.68511,0.68487,0.6851,1874300000.0
2006-05-26 19:20:00,0.68507,0.68541,0.68503,0.68541,1536199997.0
2006-05-26 19:25:00,0.68543,0.68551,0.6853,0.68539,2251599997.0
2006-05-26 19:30:00,0.68538,0.68547,0.68535,0.6854,2727900008.0
2006-05-26 19:35:00,0.6854,0.68558,0.68534,0.68547,2408399991.0
2006-05-26 19:40:00,0.68541,0.68548,0.68528,0.68528,2032699985.0
2006-05-26 19:45:00,0.6853,0.68547,0.68525,0.68544,970900008.0
2006-05-26 19:50:00,0.68546,0.68552,0.68535,0.68551,1324000004.0
2006-05-26 19:55:00,0.68552,0.68558,0.68531,0.68537,1796999997.0
2006-05-26 20:00:00,0.68544,0.68545,0.6853,0.68536,849199995.0
2006-05-26 20:05:00,0.68532,0.68535,0.6851,0.68528,1292600009.0
2006-05-26 20:10:00,0.68525,0.68529,0.68502,0.68508,2055800000.0
2006-05-26 20:15:00,0.6851,0.68515,0.68499,0.68503,2380400007.0
2006-05-26 20:20:00,0.6851,0.68531,0.6851,0.68525,1765000010.0
2006-05-26 20:25:00,0.68525,0.68544,0.68521,0.68528,3244099984.0
2006-05-26 20:30:00,0.68528,0.68549,0.68528,0.68542,4943899977.0
2006-05-26 20:35:00,0.68547,0.68551,0.68534,0.6854,2913800000.0
2006-05-26 20:40:00,0.6854,0.68563,0.68539,0.68554,2724099992.0
2006-05-26 20:45:00,0.68555,0.68564,0.68541,0.68547,2336999999.0
2006-05-26 20:50:00,0.68544,0.68547,0.68533,0.6854,3867099989.0
2006-05-26 20:55:00,0.6854,0.68563,0.68527,0.68546,4827499977.0
2006-05-26 21:00:00,0.68548,0.68555,0.68538,0.68542,4512399996.0
2006-05-26 21:05:00,0.68542,0.68551,0.68532,0.6854,1969700002.0
2006-05-26 21:10:00,0.6854,0.68545,0.68532,0.68538,1402299993.0
2006-05-26 21:15:00,0.6854,0.68545,0.68527,0.6853,1691200011.0
2006-05-26 21:20:00,0.68533,0.6854,0.68524,0.68535,2218100003.0
2006-05-26 21:25:00,0.68537,0.68542,0.68532,0.68542,856200000.0
2006-05-26 21:30:00,0.68539,0.68551,0.68529,0.68532,1794200000.0
2006-05-26 21:35:00,0.68536,0.68541,0.68529,0.68535,864800002.0
2006-05-26 21:40:00,0.68532,0.68552,0.68526,0.68532,1330999999.0
2006-05-26 21:45:00,0.6853,0.68537,0.68523,0.6853,1039699995.0
2006-05-26 21:50:00,0.68525,0.68528,0.68513,0.68528,963699997.0
2006-05-26 21:55:00,0.68528,0.68533,0.68525,0.68532,1160599995.0
2006-05-26 22:00:00,0.6853,0.68532,0.68522,0.68528,1741499999.0
2006-05-26 22:05:00,0.68525,0.68535,0.68525,0.6853,810300007.0
2006-05-26 22:10:00,0.68527,0.68534,0.68525,0.6853,884200007.0
2006-05-26 22:15:00,0.68528,0.68536,0.68514,0.68514,1546700003.0
2006-05-26 22:20:00,0.68515,0.6854,0.68515,0.68536,1380800009.0
2006-05-26 22:25:00,0.68535,0.6854,0.68519,0.6853,1256100001.0
2006-05-26 22:30:00,0.68533,0.68535,0.68514,0.68515,1153700000.0
2006-05-26 22:35:00,0.68515,0.68533,0.6851,0.68527,913100009.0
2006-05-26 22:40:00,0.68522,0.68522,0.68495,0.68496,983500003.0
2006-05-26 22:45:00,0.68501,0.68518,0.68501,0.68508,963899991.0
2006-05-26 22:50:00,0.68513,0.68522,0.68499,0.68499,687700008.0
2006-05-26 22:55:00,0.68496,0.68505,0.68478,0.68478,1201699998.0
2006-05-28 23:00:00,0.68465,0.68498,0.68465,0.68492,404999998.0
2006-05-28 23:05:00,0.68492,0.68498,0.6849,0.68495,393800002.0
2006-05-28 23:10:00,0.68493,0.68498,0.6849,0.68492,758400001.0
2006-05-28 23:15:00,0.68493,0.68498,0.6849,0.68493,436699999.0
2006-05-28 23:20:00,0.68493,0.68498,0.6849,0.68492,510900001.0
2006-05-28 23:25:00,0.6849,0.68498,0.6849,0.6849,302900003.0
2006-05-28 23:30:00,0.68493,0.68498,0.6849,0.68492,898399994.0
2006-05-28 23:35:00,0.68495,0.68498,0.68465,0.68475,658600007.0
2006-05-28 23:40:00,0.68473,0.68473,0.68454,0.68469,365699997.0
2006-05-28 23:45:00,0.68472,0.68475,0.6846,0.68466,162500001.0
2006-05-28 23:50:00,0.68467,0.68475,0.68463,0.68465,577799998.0
2006-05-28 23:55:00,0.6847,0.68476,0.6844,0.6847,668600004.0
2006-05-29 00:00:00,0.68469,0.68505,0.68469,0.68505,299800006.0
2006-05-29 00:05:00,0.68502,0.68505,0.68475,0.68482,714100004.0
2006-05-29 00:10:00,0.68486,0.6849,0.68483,0.68487,299700001.0
2006-05-29 00:15:00,0.6849,0.68493,0.68485,0.68485,477799999.0
2006-05-29 00:20:00,0.68487,0.68497,0.68487,0.68492,652900006.0
2006-05-29 00:25:00,0.68487,0.68487,0.68463,0.68463,547699998.0
2006-05-29 00:30:00,0.6847,0.68473,0.68465,0.6847,645599997.0
2006-05-29 00:35:00,0.68465,0.68478,0.68465,0.68478,387100006.0
2006-05-29 00:40:00,0.68487,0.68502,0.68478,0.68483,693500000.0
2006-05-29 00:45:00,0.68487,0.68501,0.68478,0.68482,708599996.0
2006-05-29 00:50:00,0.68483,0.68512,0.68476,0.6851,441099998.0
2006-05-29 00:55:00,0.68514,0.68514,0.68483,0.68487,540800002.0
2006-05-29 01:00:00,0.68485,0.68506,0.68484,0.68505,672799992.0
2006-05-29 01:05:00,0.68501,0.68522,0.68496,0.68517,663300010.0
2006-05-29 01:10:00,0.68521,0.68542,0.68519,0.68542,813400000.0
2006-05-29 01:15:00,0.6854,0.68548,0.6854,0.68545,425600004.0
2006-05-29 01:20:00,0.68545,0.68548,0.6854,0.68545,385700001.0
2006-05-29 01:25:00,0.68543,0.68548,0.6854,0.68548,495799999.0
2006-05-29 01:30:00,0.68543,0.68548,0.68542,0.68542,351200001.0
2006-05-29 01:35:00,0.68546,0.6856,0.68526,0.68556,1072899993.0
2006-05-29 01:40:00,0.68553,0.68558,0.68547,0.68552,838400006.0
2006-05-29 01:45:00,0.68555,0.68558,0.6854,0.6854,527699999.0
2006-05-29 01:50:00,0.6854,0.68558,0.6854,0.68552,463800004.0
2006-05-29 01:55:00,0.68552,0.68568,0.68548,0.68548,576499997.0
2006-05-29 02:00:00,0.68538,0.68558,0.68538,0.68553,659200007.0
2006-05-29 02:05:00,0.68555,0.68558,0.6854,0.68545,819599996.0
2006-05-29 02:10:00,0.68544,0.68555,0.6854,0.68547,597000004.0
2006-05-29 02:15:00,0.68547,0.68554,0.68545,0.68547,823699997.0
2006-05-29 02:20:00,0.68541,0.68551,0.68504,0.68506,859900001.0
2006-05-29 02:25:00,0.68514,0.68532,0.68506,0.68531,869999999.0
2006-05-29 02:30:00,0.68531,0.68536,0.68518,0.68518,421199996.0
2006-05-29 02:35:00,0.68513,0.68524,0.68513,0.68515,552200004.0
2006-05-29 02:40:00,0.6852,0.68525,0.68511,0.6852,803599994.0
2006-05-29 02:45:00,0.68516,0.68526,0.68516,0.68526,412099998.0
2006-05-29 02:50:00,0.68526,0.68526,0.68508,0.68508,619500000.0
2006-05-29 02:55:00,0.68507,0.68514,0.68505,0.68508,643299995.0
2006-05-29 03:00:00,0.68509,0.68509,0.685,0.685,591700002.0
2006-05-29 03:05:00,0.68504,0.6851,0.685,0.68505,444200002.0
2006-05-29 03:10:00,0.68508,0.68515,0.68503,0.6851,401900004.0
2006-05-29 03:15:00,0.68508,0.68517,0.68502,0.6851,451700004.0
2006-05-29 03:20:00,0.68505,0.68506,0.68497,0.68505,377999999.0
2006-05-29 03:25:00,0.68505,0.68514,0.68501,0.68507,369400001.0
2006-05-29 03:30:00,0.68504,0.68514,0.68499,0.68508,686700006.0
2006-05-29 03:35:00,0.68508,0.68518,0.68507,0.68512,460400005.0
2006-05-29 03:40:00,0.68509,0.68526,0.68503,0.68522,561900001.0
2006-05-29 03:45:00,0.68517,0.68524,0.68509,0.68519,458600001.0
2006-05-29 03:50:00,0.68515,0.68526,0.68513,0.68522,718000000.0
2006-05-29 03:55:00,0.68518,0.68524,0.68512,0.68518,525799999.0
2006-05-29 04:00:00,0.68521,0.68524,0.68513,0.68518,708700002.0
2006-05-29 04:05:00,0.68518,0.68518,0.68508,0.68515,309100001.0
2006-05-29 04:10:00,0.68515,0.68524,0.68512,0.6852,526100008.0
2006-05-29 04:15:00,0.68518,0.68528,0.68515,0.68521,566500002.0
2006-05-29 04:20:00,0.68521,0.68526,0.68515,0.68525,454299995.0
2006-05-29 04:25:00,0.68523,0.68534,0.68512,0.68528,500699993.0
2006-05-29 04:30:00,0.68526,0.68526,0.68517,0.68518,620599998.0
2006-05-29 04:35:00,0.68518,0.68527,0.68514,0.68515,697700002.0
2006-05-29 04:40:00,0.68522,0.68529,0.68515,0.68525,496400000.0
2006-05-29 04:45:00,0.68521,0.6853,0.68515,0.6852,471699998.0
2006-05-29 04:50:00,0.6852,0.68522,0.68515,0.6852,484699997.0
2006-05-29 04:55:00,0.68517,0.68524,0.68513,0.68513,502099999.0
2006-05-29 05:00:00,0.6851,0.68517,0.685,0.68507,570899997.0
2006-05-29 05:05:00,0.68506,0.68515,0.68499,0.68508,316199994.0
2006-05-29 05:10:00,0.68503,0.68512,0.68496,0.68507,722999997.0
2006-05-29 05:15:00,0.6851,0.68515,0.68502,0.68505,943500005.0
2006-05-29 05:20:00,0.68499,0.68508,0.6849,0.6849,520200001.0
2006-05-29 05:25:00,0.68497,0.6851,0.68493,0.68503,504199994.0
2006-05-29 05:30:00,0.68504,0.68511,0.68495,0.68497,552099998.0
2006-05-29 05:35:00,0.68499,0.68503,0.68491,0.68495,457500004.0
2006-05-29 05:40:00,0.68498,0.6851,0.68492,0.68509,367000001.0
2006-05-29 05:45:00,0.68507,0.68509,0.68492,0.68498,610199996.0
2006-05-29 05:50:00,0.68504,0.68518,0.68503,0.68515,498000005.0
2006-05-29 05:55:00,0.68513,0.68522,0.68504,0.68513,266500003.0
2006-05-29 06:00:00,0.68514,0.68518,0.68494,0.68507,567600007.0
2006-05-29 06:05:00,0.68508,0.68512,0.68484,0.68488,466500000.0
2006-05-29 06:10:00,0.68488,0.685,0.68487,0.68498,373100001.0
2006-05-29 06:15:00,0.68497,0.685,0.68483,0.68494,624700001.0
2006-05-29 06:20:00,0.68495,0.68507,0.68488,0.68497,636400002.0
2006-05-29 06:25:00,0.68495,0.685,0.68492,0.685,493400002.0
2006-05-29 06:30:00,0.685,0.68505,0.68495,0.68505,406299998.0
2006-05-29 06:35:00,0.68501,0.68501,0.68485,0.68485,469399990.0
2006-05-29 06:40:00,0.6849,0.68492,0.68485,0.68485,246000001.0
2006-05-29 06:45:00,0.68492,0.68492,0.6848,0.68485,672499994.0
2006-05-29 06:50:00,0.68482,0.68485,0.68471,0.68475,547699994.0
2006-05-29 06:55:00,0.68471,0.68477,0.68462,0.68475,670500006.0
2006-05-29 07:00:00,0.68477,0.68482,0.68469,0.68473,732899987.0
2006-05-29 07:05:00,0.68474,0.68487,0.6847,0.68472,441599999.0
2006-05-29 07:10:00,0.68466,0.68485,0.68461,0.68482,687799986.0
2006-05-29 07:15:00,0.68485,0.68485,0.68469,0.68473,689700001.0
2006-05-29 07:20:00,0.68473,0.68482,0.6847,0.68478,630699993.0
2006-05-29 07:25:00,0.68476,0.68477,0.68461,0.68469,226100001.0
2006-05-29 07:30:00,0.68468,0.68475,0.68463,0.6847,900299996.0
2006-05-29 07:35:00,0.68468,0.68478,0.68461,0.68467,733600006.0
2006-05-29 07:40:00,0.6847,0.68475,0.68467,0.68471,564000002.0
2006-05-29 07:45:00,0.68467,0.68478,0.68467,0.6847,460099996.0
2006-05-29 07:50:00,0.6847,0.68477,0.68461,0.68477,359299996.0
2006-05-29 07:55:00,0.68475,0.68475,0.68462,0.68474,473500007.0
2006-05-29 08:00:00,0.68476,0.68493,0.68475,0.68487,674799993.0
2006-05-29 08:05:00,0.6849,0.68495,0.68484,0.68484,599999996.0
2006-05-29 08:10:00,0.68485,0.68486,0.68475,0.6848,725300007.0
2006-05-29 08:15:00,0.68482,0.68487,0.68473,0.68485,703400007.0
2006-05-29 08:20:00,0.68483,0.68492,0.68474,0.6849,561100003.0
2006-05-29 08:25:00,0.68485,0.68493,0.68483,0.68487,437200005.0
2006-05-29 08:30:00,0.68484,0.685,0.68484,0.68499,670200001.0
2006-05-29 08:35:00,0.68497,0.6851,0.68487,0.68499,797800004.0
2006-05-29 08:40:00,0.68492,0.685,0.68485,0.685,844800003.0
2006-05-29 08:45:00,0.68505,0.68522,0.68495,0.68517,683899994.0
2006-05-29 08:50:00,0.68517,0.68527,0.68513,0.6852,658300002.0
2006-05-29 08:55:00,0.68527,0.68531,0.6852,0.6853,654400002.0
2006-05-29 09:00:00,0.68532,0.68541,0.68522,0.68528,480599995.0
2006-05-29 09:05:00,0.68532,0.68533,0.68515,0.68522,770400007.0
2006-05-29 09:10:00,0.68523,0.68533,0.68518,0.68528,692099996.0
2006-05-29 09:15:00,0.68525,0.68535,0.68518,0.68532,800700001.0
2006-05-29 09:20:00,0.6853,0.68533,0.68512,0.68513,565399996.0
2006-05-29 09:25:00,0.68515,0.68524,0.68509,0.68521,623099997.0
2006-05-29 09:30:00,0.68521,0.68526,0.68512,0.68517,479200005.0
2006-05-29 09:35:00,0.6852,0.68522,0.68509,0.68516,476500002.0
2006-05-29 09:40:00,0.6852,0.6853,0.68517,0.68526,806000000.0
2006-05-29 09:45:00,0.68524,0.68538,0.68521,0.68533,755899995.0
2006-05-29 09:50:00,0.68536,0.68543,0.68525,0.68533,668900001.0
2006-05-29 09:55:00,0.6853,0.68533,0.68519,0.6852,479900002.0
2006-05-29 10:00:00,0.6852,0.68523,0.68497,0.68503,688000003.0
2006-05-29 10:05:00,0.68502,0.68517,0.68501,0.68513,716700000.0
2006-05-29 10:10:00,0.68514,0.68514,0.68502,0.68506,326999998.0
2006-05-29 10:15:00,0.68515,0.68515,0.68504,0.68506,868100007.0
2006-05-29 10:20:00,0.68506,0.68517,0.68501,0.68513,903199997.0
2006-05-29 10:25:00,0.68508,0.68514,0.68497,0.68497,877899997.0
2006-05-29 10:30:00,0.68499,0.68511,0.68494,0.68511,533999998.0
2006-05-29 10:35:00,0.68513,0.6852,0.685,0.6852,676700000.0
2006-05-29 10:40:00,0.68523,0.68532,0.68511,0.68532,537100000.0
2006-05-29 10:45:00,0.68529,0.68535,0.68522,0.68535,568900003.0
2006-05-29 10:50:00,0.68535,0.68539,0.68525,0.6853,708699998.0
2006-05-29 10:55:00,0.68532,0.68538,0.6852,0.68527,708699998.0
2006-05-29 11:00:00,0.68522,0.68526,0.68509,0.68518,934800002.0
2006-05-29 11:05:00,0.68512,0.68516,0.68467,0.6847,606099999.0
2006-05-29 11:10:00,0.68467,0.68473,0.68455,0.68464,774899996.0
2006-05-29 11:15:00,0.68465,0.6848,0.68441,0.6848,852900002.0
2006-05-29 11:20:00,0.68473,0.68493,0.6847,0.68486,741000005.0
2006-05-29 11:25:00,0.68484,0.68486,0.68453,0.68459,792199994.0
2006-05-29 11:30:00,0.6846,0.68468,0.68441,0.68466,698900003.0
2006-05-29 11:35:00,0.68465,0.6848,0.68459,0.68464,549099996.0
2006-05-29 11:40:00,0.68465,0.68475,0.68455,0.6847,353999998.0
2006-05-29 11:45:00,0.68467,0.68478,0.68459,0.68473,783200005.0
2006-05-29 11:50:00,0.68465,0.68472,0.68456,0.68456,598199994.0
2006-05-29 11:55:00,0.68458,0.6848,0.68447,0.6848,773299999.0
2006-05-29 12:00:00,0.68475,0.68486,0.68472,0.68478,832799994.0
2006-05-29 12:05:00,0.68482,0.68495,0.68476,0.68492,786700005.0
2006-05-29 12:10:00,0.68493,0.68496,0.68485,0.68491,545700002.0
2006-05-29 12:15:00,0.68489,0.68492,0.6848,0.68485,591400003.0
2006-05-29 12:20:00,0.68485,0.68508,0.68483,0.68508,607299999.0
2006-05-29 12:25:00,0.68506,0.68512,0.68498,0.68509,713299991.0
2006-05-29 12:30:00,0.68505,0.68517,0.68485,0.68493,754400000.0
2006-05-29 12:35:00,0.68496,0.68513,0.6849,0.68513,671900005.0
2006-05-29 12:40:00,0.68508,0.68523,0.68505,0.68518,608500004.0
2006-05-29 12:45:00,0.68518,0.68526,0.68513,0.68522,734199996.0
2006-05-29 12:50:00,0.68529,0.68536,0.6851,0.6852,832900003.0
2006-05-29 12:55:00,0.68515,0.68531,0.68515,0.68524,536199994.0
2006-05-29 13:00:00,0.6853,0.68532,0.68524,0.68526,476700005.0
2006-05-29 13:05:00,0.68527,0.68531,0.68518,0.68528,471899995.0
2006-05-29 13:10:00,0.68522,0.6853,0.6852,0.68526,580899999.0
2006-05-29 13:15:00,0.68517,0.68521,0.6851,0.6852,620700005.0
2006-05-29 13:20:00,0.6852,0.68528,0.68515,0.68527,730300002.0
2006-05-29 13:25:00,0.68522,0.68528,0.68507,0.68528,607899995.0
2006-05-29 13:30:00,0.68529,0.6853,0.68517,0.68522,551400002.0
2006-05-29 13:35:00,0.6852,0.68528,0.68511,0.6852,758599990.0
2006-05-29 13:40:00,0.68527,0.68545,0.68527,0.68538,715299998.0
2006-05-29 13:45:00,0.68538,0.68543,0.68521,0.68532,793800003.0
2006-05-29 13:50:00,0.6853,0.68542,0.68527,0.68533,618400001.0
2006-05-29 13:55:00,0.68532,0.68533,0.6852,0.68525,614599998.0
2006-05-29 14:00:00,0.68522,0.68534,0.68522,0.6853,714699998.0
2006-05-29 14:05:00,0.68525,0.68533,0.68523,0.68524,684700003.0
2006-05-29 14:10:00,0.6853,0.6856,0.68519,0.6856,735600006.0
2006-05-29 14:15:00,0.68553,0.68553,0.68524,0.6854,487600001.0
2006-05-29 14:20:00,0.68544,0.68565,0.68543,0.68557,584500005.0
2006-05-29 14:25:00,0.6856,0.68569,0.68546,0.68547,557900000.0
2006-05-29 14:30:00,0.68544,0.68558,0.68544,0.6855,453700001.0
2006-05-29 14:35:00,0.68548,0.68555,0.68546,0.68552,780700001.0
2006-05-29 14:40:00,0.68552,0.68555,0.6854,0.6855,654700003.0
2006-05-29 14:45:00,0.6855,0.68553,0.68542,0.68545,529900002.0
2006-05-29 14:50:00,0.68545,0.68551,0.68542,0.68542,473499999.0
2006-05-29 14:55:00,0.68545,0.68552,0.6854,0.68545,739100001.0
2006-05-29 15:00:00,0.68545,0.68549,0.68538,0.68547,762800000.0
2006-05-29 15:05:00,0.68551,0.6856,0.68545,0.6855,756099998.0
2006-05-29 15:10:00,0.68552,0.68564,0.68543,0.68543,723800001.0
2006-05-29 15:15:00,0.68542,0.68556,0.68542,0.68542,649900000.0
2006-05-29 15:20:00,0.68545,0.68566,0.6854,0.68565,521199999.0
2006-05-29 15:25:00,0.68564,0.68583,0.68564,0.68578,465600001.0
2006-05-29 15:30:00,0.68576,0.68583,0.68566,0.68573,623599994.0
2006-05-29 15:35:00,0.6858,0.68585,0.6857,0.68571,740400000.0
2006-05-29 15:40:00,0.68574,0.68579,0.68564,0.6857,575099998.0
2006-05-29 15:45:00,0.68566,0.68573,0.68553,0.68565,587099995.0
2006-05-29 15:50:00,0.6856,0.68566,0.68556,0.68557,575900000.0
2006-05-29 15:55:00,0.68556,0.68564,0.68539,0.68539,447600000.0
2006-05-29 16:00:00,0.68539,0.68556,0.68539,0.68552,440099998.0
2006-05-29 16:05:00,0.68551,0.68566,0.68551,0.68558,678199997.0
2006-05-29 16:10:00,0.68557,0.68576,0.6855,0.68572,616099996.0
2006-05-29 16:15:00,0.6857,0.68573,0.6856,0.68572,680100006.0
2006-05-29 16:20:00,0.6857,0.68579,0.68564,0.68564,711600001.0
2006-05-29 16:25:00,0.68561,0.68572,0.68561,0.6857,504099998.0
2006-05-29 16:30:00,0.68571,0.68579,0.68561,0.68565,408299997.0
2006-05-29 16:35:00,0.6857,0.68578,0.68563,0.6857,675199999.0
2006-05-29 16:40:00,0.68569,0.68578,0.68561,0.68567,610999996.0
2006-05-29 16:45:00,0.68565,0.68578,0.68565,0.68575,611700002.0
2006-05-29 16:50:00,0.68573,0.68586,0.68567,0.6857,441000000.0
2006-05-29 16:55:00,0.68579,0.68593,0.68575,0.68587,708200004.0
2006-05-29 17:00:00,0.68588,0.68591,0.68572,0.68573,958799999.0
2006-05-29 17:05:00,0.6857,0.68588,0.6857,0.68586,732999997.0
2006-05-29 17:10:00,0.6859,0.68591,0.68575,0.6859,630999999.0
2006-05-29 17:15:00,0.6859,0.68619,0.68587,0.68618,791600011.0
2006-05-29 17:20:00,0.68628,0.6863,0.68608,0.68613,715299999.0
2006-05-29 17:25:00,0.68605,0.68618,0.68594,0.68594,552099999.0
2006-05-29 17:30:00,0.68596,0.68616,0.68595,0.68602,476200005.0
2006-05-29 17:35:00,0.68605,0.6861,0.68586,0.6859,532899999.0
2006-05-29 17:40:00,0.68586,0.68596,0.68584,0.68593,485100008.0
2006-05-29 17:45:00,0.68591,0.68594,0.68585,0.68585,305600002.0
2006-05-29 17:50:00,0.68577,0.68585,0.68573,0.68579,596399998.0
2006-05-29 17:55:00,0.68573,0.68576,0.68567,0.68567,440799992.0
2006-05-29 18:00:00,0.68569,0.68581,0.68556,0.68564,5424799983.0
2006-05-29 18:05:00,0.68564,0.68573,0.6856,0.68568,6547300002.0
2006-05-29 18:10:00,0.6857,0.68575,0.68565,0.6857,5710699999.0
2006-05-29 18:15:00,0.6857,0.6858,0.68565,0.68576,4418000022.0
2006-05-29 18:20:00,0.6858,0.68581,0.6856,0.68565,4773499970.0
2006-05-29 18:25:00,0.68562,0.68573,0.68561,0.6857,4547899977.0
2006-05-29 18:30:00,0.6857,0.68572,0.6855,0.68558,3961999996.0
2006-05-29 18:35:00,0.6856,0.6856,0.68555,0.68558,2055400005.0
2006-05-29 18:40:00,0.6856,0.68569,0.68552,0.68562,2355900009.0
2006-05-29 18:45:00,0.68563,0.68571,0.68546,0.68551,1037000005.0
2006-05-29 18:50:00,0.68548,0.68569,0.68547,0.68556,1745400000.0
2006-05-29 18:55:00,0.68552,0.68585,0.68549,0.6858,3176999995.0
2006-05-29 19:00:00,0.68582,0.68582,0.6856,0.68565,1860299995.0
2006-05-29 19:05:00,0.68562,0.68578,0.6856,0.68568,3026700009.0
2006-05-29 19:10:00,0.68566,0.68575,0.6854,0.68543,1571999997.0
2006-05-29 19:15:00,0.68547,0.68568,0.68547,0.68563,1902899997.0
2006-05-29 19:20:00,0.6856,0.68573,0.68549,0.68572,1642199994.0
2006-05-29 19:25:00,0.68572,0.68575,0.68565,0.68575,2265199989.0
2006-05-29 19:30:00,0.68573,0.68582,0.6857,0.6858,2871999982.0
2006-05-29 19:35:00,0.6858,0.68583,0.68575,0.6858,2608399997.0
2006-05-29 19:40:00,0.68577,0.68583,0.68573,0.68573,2359699996.0
2006-05-29 19:45:00,0.68575,0.68578,0.6857,0.68575,784600006.0
2006-05-29 19:50:00,0.68576,0.68586,0.68562,0.68565,1386300009.0
2006-05-29 19:55:00,0.68569,0.6857,0.68559,0.68561,1653600001.0
2006-05-29 20:00:00,0.68567,0.68575,0.68561,0.6857,928500012.0
2006-05-29 20:05:00,0.68571,0.68599,0.68571,0.68599,1303600004.0
2006-05-29 20:10:00,0.68598,0.68603,0.68585,0.68593,1725100003.0
2006-05-29 20:15:00,0.68597,0.68611,0.68592,0.68605,2299499984.0
2006-05-29 20:20:00,0.68608,0.68609,0.686,0.686,1833799997.0
2006-05-29 20:25:00,0.686,0.68612,0.686,0.68602,2849699998.0
2006-05-29 20:30:00,0.68603,0.68607,0.68597,0.68597,5054600000.0
2006-05-29 20:35:00,0.686,0.68602,0.68587,0.6859,2663100001.0
2006-05-29 20:40:00,0.6859,0.68595,0.68576,0.68579,2441199998.0
2006-05-29 20:45:00,0.68581,0.68585,0.6854,0.68565,2235099984.0
2006-05-29 20:50:00,0.68565,0.68567,0.68548,0.68555,4007299997.0
2006-05-29 20:55:00,0.68556,0.68562,0.6854,0.68555,4553099983.0
2006-05-29 21:00:00,0.68558,0.68564,0.68539,0.68539,4789599997.0
2006-05-29 21:05:00,0.68535,0.68552,0.68532,0.68542,1933099989.0
2006-05-29 21:10:00,0.68541,0.68545,0.68532,0.68538,1648300013.0
2006-05-29 21:15:00,0.68538,0.68543,0.68535,0.68535,1771200005.0
2006-05-29 21:20:00,0.6854,0.6854,0.6853,0.68535,2342899991.0
2006-05-29 21:25:00,0.68536,0.68546,0.68531,0.68537,916499995.0
2006-05-29 21:30:00,0.68537,0.68549,0.68535,0.68541,1745900002.0
2006-05-29 21:35:00,0.68543,0.68545,0.68529,0.68545,859000002.0
2006-05-29 21:40:00,0.68542,0.6855,0.68537,0.68548,1418699995.0
2006-05-29 21:45:00,0.68552,0.68557,0.68545,0.6855,1139000002.0
2006-05-29 21:50:00,0.68549,0.68553,0.68532,0.68542,1108899996.0
2006-05-29 21:55:00,0.68542,0.68559,0.68535,0.68557,1427499996.0
2006-05-29 22:00:00,0.68555,0.68558,0.68544,0.68553,1616800006.0
2006-05-29 22:05:00,0.6855,0.68555,0.68536,0.68537,864699996.0
2006-05-29 22:10:00,0.68532,0.6856,0.6853,0.68545,862700003.0
2006-05-29 22:15:00,0.68545,0.68548,0.68538,0.68542,1300600011.0
2006-05-29 22:20:00,0.68543,0.68543,0.68532,0.68537,1544200003.0
2006-05-29 22:25:00,0.68535,0.6855,0.68535,0.6854,1325000010.0
2006-05-29 22:30:00,0.68543,0.68545,0.6853,0.6854,766100000.0
2006-05-29 22:35:00,0.6854,0.68548,0.68535,0.68537,1008700003.0
2006-05-29 22:40:00,0.68532,0.68538,0.68526,0.68535,1020000000.0
2006-05-29 22:45:00,0.68538,0.68538,0.68525,0.6853,1078700000.0
2006-05-29 22:50:00,0.68535,0.68554,0.6853,0.68547,530399996.0
2006-05-29 22:55:00,0.68548,0.6855,0.68522,0.68522,1001399992.0
2006-05-29 23:00:00,0.6851,0.6858,0.6851,0.68555,688200002.0
2006-05-29 23:05:00,0.68543,0.68586,0.68522,0.68571,853300005.0
2006-05-29 23:10:00,0.68586,0.6859,0.68542,0.68557,876999997.0
2006-05-29 23:15:00,0.68573,0.68596,0.68554,0.68582,778600002.0
2006-05-29 23:20:00,0.68588,0.6862,0.68565,0.68596,669399999.0
2006-05-29 23:25:00,0.68586,0.68607,0.68559,0.68571,990499996.0
2006-05-29 23:30:00,0.68568,0.68625,0.68562,0.68623,909899987.0
2006-05-29 23:35:00,0.68578,0.68611,0.68544,0.68584,768800001.0
2006-05-29 23:40:00,0.68591,0.68591,0.68564,0.68567,546800004.0
2006-05-29 23:45:00,0.68564,0.68569,0.68526,0.6853,427900008.0
2006-05-29 23:50:00,0.68525,0.68538,0.68523,0.68525,446399998.0
2006-05-29 23:55:00,0.68529,0.68529,0.68493,0.68524,722299998.0
2006-05-30 00:00:00,0.68523,0.68552,0.68523,0.6855,371900003.0
2006-05-30 00:05:00,0.68547,0.68552,0.68545,0.68547,679799999.0
2006-05-30 00:10:00,0.6855,0.6855,0.68516,0.68537,596700001.0
2006-05-30 00:15:00,0.68543,0.68543,0.68535,0.68535,511500003.0
2006-05-30 00:20:00,0.68537,0.68543,0.68535,0.68537,420400002.0
2006-05-30 00:25:00,0.68537,0.68545,0.6853,0.6854,619599997.0
2006-05-30 00:30:00,0.6855,0.68561,0.68544,0.68551,534499999.0
2006-05-30 00:35:00,0.68539,0.6855,0.68534,0.68539,699700006.0
2006-05-30 00:40:00,0.68542,0.68549,0.68534,0.68543,770399999.0
2006-05-30 00:45:00,0.68544,0.68547,0.68532,0.68535,557799999.0
2006-05-30 00:50:00,0.68542,0.68548,0.68521,0.68536,598700004.0
2006-05-30 00:55:00,0.68541,0.6855,0.6854,0.68545,465600001.0
2006-05-30 01:00:00,0.68542,0.68551,0.68542,0.68547,650600004.0
2006-05-30 01:05:00,0.68543,0.68558,0.6854,0.68553,478299997.0
2006-05-30 01:10:00,0.68556,0.68567,0.68554,0.68559,821099996.0
2006-05-30 01:15:00,0.68557,0.68571,0.68554,0.68556,529000003.0
2006-05-30 01:20:00,0.68555,0.6856,0.68548,0.6856,505499995.0
2006-05-30 01:25:00,0.68558,0.68568,0.68555,0.68568,256399998.0
2006-05-30 01:30:00,0.68571,0.68577,0.68567,0.68567,232600001.0
2006-05-30 01:35:00,0.68568,0.68573,0.68563,0.68572,659700002.0
2006-05-30 01:40:00,0.68568,0.68574,0.68552,0.68562,743300007.0
2006-05-30 01:45:00,0.68564,0.68569,0.68558,0.6856,678599993.0
2006-05-30 01:50:00,0.68562,0.68573,0.68553,0.68566,746099994.0
2006-05-30 01:55:00,0.68563,0.68582,0.68559,0.68578,365200003.0
2006-05-30 02:00:00,0.68576,0.68581,0.68569,0.6858,658799992.0
2006-05-30 02:05:00,0.68579,0.6859,0.68555,0.68575,905299992.0
2006-05-30 02:10:00,0.68581,0.6859,0.68563,0.68566,463999995.0
2006-05-30 02:15:00,0.68558,0.68566,0.68554,0.6856,780500000.0
2006-05-30 02:20:00,0.68557,0.68564,0.68554,0.68562,397699996.0
2006-05-30 02:25:00,0.68567,0.68586,0.68563,0.68582,692599997.0
2006-05-30 02:30:00,0.68578,0.68586,0.68576,0.6858,480600002.0
2006-05-30 02:35:00,0.68579,0.68583,0.68563,0.68565,635499994.0
2006-05-30 02:40:00,0.68568,0.68569,0.68553,0.68561,450100000.0
2006-05-30 02:45:00,0.68555,0.68566,0.68555,0.68566,564100000.0
2006-05-30 02:50:00,0.68563,0.68573,0.6856,0.68568,712300001.0
2006-05-30 02:55:00,0.68567,0.68572,0.68561,0.68568,699799999.0
2006-05-30 03:00:00,0.68576,0.68591,0.68576,0.6858,680199999.0
2006-05-30 03:05:00,0.68582,0.68586,0.68568,0.68576,645699998.0
2006-05-30 03:10:00,0.68578,0.68581,0.6856,0.68562,596199999.0
2006-05-30 03:15:00,0.68565,0.68578,0.6856,0.68568,415100007.0
2006-05-30 03:20:00,0.68572,0.68579,0.68568,0.68579,369799999.0
2006-05-30 03:25:00,0.68583,0.68586,0.68577,0.6858,618199994.0
2006-05-30 03:30:00,0.6858,0.6859,0.68567,0.68579,659700006.0
2006-05-30 03:35:00,0.68579,0.68593,0.68578,0.68588,510299993.0
2006-05-30 03:40:00,0.68587,0.68597,0.68586,0.68594,337400001.0
2006-05-30 03:45:00,0.68591,0.68594,0.68574,0.68574,540699998.0
2006-05-30 03:50:00,0.68572,0.68589,0.68572,0.68585,449400005.0
2006-05-30 03:55:00,0.68589,0.68595,0.68578,0.68578,654399997.0
2006-05-30 04:00:00,0.68587,0.6859,0.68578,0.68578,600399998.0
2006-05-30 04:05:00,0.68576,0.68586,0.68563,0.68568,627599996.0
2006-05-30 04:10:00,0.6857,0.68589,0.68568,0.68582,597499992.0
2006-05-30 04:15:00,0.68582,0.68598,0.68579,0.68584,586500002.0
2006-05-30 04:20:00,0.68581,0.68594,0.68574,0.6859,584499996.0
2006-05-30 04:25:00,0.68588,0.68593,0.68578,0.68589,620100001.0
2006-05-30 04:30:00,0.68592,0.686,0.68577,0.68587,678100006.0
2006-05-30 04:35:00,0.68587,0.68595,0.68578,0.68593,576200003.0
2006-05-30 04:40:00,0.68596,0.68599,0.68578,0.68594,848899996.0
2006-05-30 04:45:00,0.6859,0.68636,0.68588,0.68605,638399996.0
2006-05-30 04:50:00,0.68601,0.68621,0.68593,0.68619,759500000.0
2006-05-30 04:55:00,0.68609,0.68611,0.6859,0.68607,543699995.0
2006-05-30 05:00:00,0.68602,0.68635,0.686,0.68621,672200001.0
2006-05-30 05:05:00,0.68626,0.6863,0.68614,0.68617,756100008.0
2006-05-30 05:10:00,0.68617,0.68629,0.68578,0.68584,672100000.0
2006-05-30 05:15:00,0.68584,0.68585,0.68551,0.68553,913199998.0
2006-05-30 05:20:00,0.68555,0.68562,0.68539,0.68545,839900000.0
2006-05-30 05:25:00,0.68543,0.68556,0.68537,0.68553,580399998.0
2006-05-30 05:30:00,0.68549,0.68561,0.68527,0.68547,904299997.0
2006-05-30 05:35:00,0.68548,0.68553,0.68528,0.68534,772199992.0
2006-05-30 05:40:00,0.68538,0.68538,0.68524,0.68527,596399999.0
2006-05-30 05:45:00,0.68529,0.68544,0.68519,0.68527,635199991.0
2006-05-30 05:50:00,0.68532,0.6854,0.68519,0.68526,870199995.0
2006-05-30 05:55:00,0.68526,0.6855,0.68522,0.68549,611499999.0
2006-05-30 06:00:00,0.68548,0.68574,0.68544,0.68571,723499995.0
2006-05-30 06:05:00,0.68563,0.68573,0.68554,0.6856,629699999.0
2006-05-30 06:10:00,0.68562,0.68566,0.68549,0.68557,657799994.0
2006-05-30 06:15:00,0.68557,0.68561,0.68546,0.68557,879200002.0
2006-05-30 06:20:00,0.6855,0.68565,0.6855,0.68557,556499998.0
2006-05-30 06:25:00,0.68558,0.68574,0.68557,0.6856,887200005.0
2006-05-30 06:30:00,0.6856,0.68571,0.68558,0.68567,641600004.0
2006-05-30 06:35:00,0.68567,0.68575,0.68557,0.6857,843200003.0
2006-05-30 06:40:00,0.68569,0.68578,0.68561,0.68569,602999993.0
2006-05-30 06:45:00,0.68575,0.68575,0.68549,0.68555,608599995.0
2006-05-30 06:50:00,0.68557,0.68574,0.68553,0.68557,312899994.0
2006-05-30 06:55:00,0.68557,0.68566,0.68548,0.68557,781600007.0
2006-05-30 07:00:00,0.68553,0.68573,0.68545,0.68573,473799992.0
2006-05-30 07:05:00,0.68567,0.6857,0.68565,0.68568,318700000.0
2006-05-30 07:10:00,0.68567,0.68572,0.68548,0.68556,680399994.0
2006-05-30 07:15:00,0.68558,0.68568,0.68555,0.68563,682600001.0
2006-05-30 07:20:00,0.68564,0.68573,0.68559,0.68565,840200016.0
2006-05-30 07:25:00,0.68565,0.68578,0.68561,0.68578,613800009.0
2006-05-30 07:30:00,0.68577,0.6858,0.68563,0.68566,799899994.0
2006-05-30 07:35:00,0.68572,0.6859,0.68572,0.68582,430700003.0
2006-05-30 07:40:00,0.68587,0.68598,0.68582,0.68593,535000005.0
2006-05-30 07:45:00,0.68588,0.68614,0.68588,0.68605,672399998.0
2006-05-30 07:50:00,0.68599,0.68608,0.68591,0.68597,654300002.0
2006-05-30 07:55:00,0.68599,0.68611,0.68589,0.68592,735699996.0
2006-05-30 08:00:00,0.68589,0.68604,0.68588,0.68603,664500003.0
2006-05-30 08:05:00,0.68604,0.68629,0.68601,0.68603,892299998.0
2006-05-30 08:10:00,0.68601,0.68602,0.6856,0.68569,701600007.0
2006-05-30 08:15:00,0.68563,0.68568,0.68511,0.68512,546500002.0
2006-05-30 08:20:00,0.68508,0.68524,0.685,0.68508,896599996.0
2006-05-30 08:25:00,0.68499,0.68507,0.68494,0.685,475100000.0
2006-05-30 08:30:00,0.68499,0.68529,0.68499,0.68522,756699996.0
2006-05-30 08:35:00,0.68518,0.68545,0.68514,0.68545,518500004.0
2006-05-30 08:40:00,0.6854,0.68551,0.68532,0.68542,614899998.0
2006-05-30 08:45:00,0.68537,0.68547,0.68526,0.68533,774199999.0
2006-05-30 08:50:00,0.68531,0.68537,0.68519,0.68523,570699999.0
2006-05-30 08:55:00,0.68527,0.68534,0.68502,0.68508,689399999.0
2006-05-30 09:00:00,0.68505,0.68539,0.68501,0.68533,753899995.0
2006-05-30 09:05:00,0.68541,0.68544,0.68513,0.68513,859499997.0
2006-05-30 09:10:00,0.68515,0.68522,0.68504,0.68513,538799996.0
2006-05-30 09:15:00,0.68519,0.68529,0.68505,0.68508,658199999.0
2006-05-30 09:20:00,0.68514,0.68525,0.68512,0.68523,650599994.0
2006-05-30 09:25:00,0.68525,0.68532,0.68508,0.68518,839099996.0
2006-05-30 09:30:00,0.68523,0.68532,0.68504,0.68504,670400000.0
2006-05-30 09:35:00,0.68502,0.68514,0.68499,0.68499,681999999.0
2006-05-30 09:40:00,0.68502,0.68507,0.68486,0.68495,856499998.0
2006-05-30 09:45:00,0.68502,0.68516,0.68482,0.68482,509100003.0
2006-05-30 09:50:00,0.68484,0.68509,0.68482,0.68508,806500007.0
2006-05-30 09:55:00,0.68507,0.68522,0.685,0.68504,701899992.0
2006-05-30 10:00:00,0.68508,0.68519,0.68502,0.68508,808200001.0
2006-05-30 10:05:00,0.68504,0.68507,0.68483,0.68491,645199996.0
2006-05-30 10:10:00,0.68487,0.685,0.6848,0.68487,673800002.0
2006-05-30 10:15:00,0.68492,0.68503,0.68482,0.68503,919700010.0
2006-05-30 10:20:00,0.68506,0.68517,0.68504,0.68512,791800000.0
2006-05-30 10:25:00,0.6851,0.68523,0.68501,0.68512,563599998.0
2006-05-30 10:30:00,0.68508,0.68512,0.68498,0.68503,598200002.0
2006-05-30 10:35:00,0.68507,0.68514,0.68497,0.68507,651100002.0
2006-05-30 10:40:00,0.68502,0.68525,0.68499,0.6852,641399992.0
2006-05-30 10:45:00,0.6852,0.68526,0.68508,0.68514,731399989.0
2006-05-30 10:50:00,0.6851,0.68514,0.68493,0.68496,619500000.0
2006-05-30 10:55:00,0.68497,0.68503,0.68482,0.68495,757900001.0
2006-05-30 11:00:00,0.68495,0.68499,0.68488,0.68495,466100002.0
2006-05-30 11:05:00,0.68486,0.68498,0.68484,0.68498,494099995.0
2006-05-30 11:10:00,0.685,0.68502,0.68485,0.68495,654200003.0
2006-05-30 11:15:00,0.685,0.685,0.68483,0.68492,752500001.0
2006-05-30 11:20:00,0.68487,0.68491,0.68481,0.6849,621000000.0
2006-05-30 11:25:00,0.68486,0.68492,0.68482,0.68486,558400002.0
2006-05-30 11:30:00,0.68495,0.68499,0.68475,0.68485,809800007.0
2006-05-30 11:35:00,0.68489,0.68522,0.68484,0.6852,654300002.0
2006-05-30 11:40:00,0.68523,0.68523,0.68502,0.68513,666899991.0
2006-05-30 11:45:00,0.68513,0.68522,0.68501,0.68507,740699999.0
2006-05-30 11:50:00,0.68483,0.68496,0.68465,0.68469,1047300011.0
2006-05-30 11:55:00,0.68475,0.68524,0.68469,0.68516,772900004.0
2006-05-30 12:00:00,0.68512,0.68535,0.68509,0.68525,900300004.0
2006-05-30 12:05:00,0.68521,0.6854,0.68518,0.68522,789200009.0
2006-05-30 12:10:00,0.68523,0.68532,0.68507,0.68507,680099998.0
2006-05-30 12:15:00,0.68506,0.68526,0.68503,0.68515,637400005.0
2006-05-30 12:20:00,0.68517,0.68529,0.68507,0.68525,812399999.0
2006-05-30 12:25:00,0.68527,0.68538,0.68516,0.68532,727399992.0
2006-05-30 12:30:00,0.68528,0.68536,0.68514,0.68518,273400004.0
2006-05-30 12:35:00,0.68514,0.68517,0.68494,0.68509,938699992.0
2006-05-30 12:40:00,0.68502,0.6852,0.68502,0.68519,957100001.0
2006-05-30 12:45:00,0.68522,0.68522,0.6851,0.6851,576500001.0
2006-05-30 12:50:00,0.68512,0.68524,0.68505,0.68516,598600005.0
2006-05-30 12:55:00,0.68517,0.68522,0.68497,0.68497,589700000.0
2006-05-30 13:00:00,0.68501,0.68503,0.68473,0.6848,733399995.0
2006-05-30 13:05:00,0.68482,0.68499,0.68481,0.68496,544300002.0
2006-05-30 13:10:00,0.68492,0.68516,0.68492,0.68512,693399998.0
2006-05-30 13:15:00,0.68504,0.68523,0.68504,0.68514,896599992.0
2006-05-30 13:20:00,0.68516,0.68522,0.68496,0.68496,541900005.0
2006-05-30 13:25:00,0.6849,0.68499,0.68482,0.68487,844800010.0
2006-05-30 13:30:00,0.68488,0.68488,0.68471,0.68472,644100000.0
2006-05-30 13:35:00,0.6847,0.685,0.68464,0.685,759399992.0
2006-05-30 13:40:00,0.68513,0.68533,0.68475,0.68476,790499997.0
2006-05-30 13:45:00,0.6848,0.68499,0.68468,0.68485,917699995.0
2006-05-30 13:50:00,0.6848,0.68495,0.6848,0.6849,1053699994.0
2006-05-30 13:55:00,0.68489,0.68507,0.68487,0.685,518000003.0
2006-05-30 14:00:00,0.68497,0.68529,0.68497,0.68525,895000000.0
2006-05-30 14:05:00,0.68522,0.68528,0.68483,0.68498,876800002.0
2006-05-30 14:10:00,0.685,0.68507,0.68454,0.68457,704700000.0
2006-05-30 14:15:00,0.68462,0.68492,0.6846,0.68476,799999993.0
2006-05-30 14:20:00,0.68474,0.68481,0.68428,0.68437,774199997.0
2006-05-30 14:25:00,0.68443,0.68474,0.68443,0.68458,909699991.0
2006-05-30 14:30:00,0.68458,0.68462,0.68437,0.68441,960700000.0
2006-05-30 14:35:00,0.68441,0.68458,0.68437,0.68446,816899998.0
2006-05-30 14:40:00,0.68449,0.68452,0.68422,0.68443,643999997.0
2006-05-30 14:45:00,0.68448,0.68454,0.68432,0.68454,865099999.0
2006-05-30 14:50:00,0.68453,0.68467,0.68446,0.68446,664500006.0
2006-05-30 14:55:00,0.68442,0.68446,0.68425,0.68427,632100003.0
2006-05-30 15:00:00,0.6842,0.6843,0.68412,0.68412,913299985.0
2006-05-30 15:05:00,0.68407,0.68433,0.68398,0.68426,818100000.0
2006-05-30 15:10:00,0.68427,0.68436,0.68425,0.68428,731799994.0
2006-05-30 15:15:00,0.68429,0.68444,0.68426,0.68442,779200006.0
2006-05-30 15:20:00,0.68443,0.68467,0.6844,0.68465,920600010.0
2006-05-30 15:25:00,0.6846,0.68475,0.68453,0.68473,606000003.0
2006-05-30 15:30:00,0.68474,0.68476,0.6844,0.6844,447000009.0
2006-05-30 15:35:00,0.68446,0.68446,0.68385,0.68404,640500003.0
2006-05-30 15:40:00,0.68418,0.6844,0.68415,0.68432,832800009.0
2006-05-30 15:45:00,0.68433,0.6844,0.684,0.68407,700200000.0
2006-05-30 15:50:00,0.68405,0.68427,0.68385,0.68387,798999996.0
2006-05-30 15:55:00,0.6838,0.68393,0.6836,0.6836,758299996.0
2006-05-30 16:00:00,0.68361,0.68411,0.68346,0.68393,933500001.0
2006-05-30 16:05:00,0.68397,0.68428,0.68389,0.68407,494400003.0
2006-05-30 16:10:00,0.68407,0.68417,0.68399,0.68403,747000002.0
2006-05-30 16:15:00,0.68397,0.68397,0.68379,0.68388,461599997.0
2006-05-30 16:20:00,0.68389,0.68417,0.68389,0.68409,726900006.0
2006-05-30 16:25:00,0.68411,0.68424,0.68399,0.68407,822499996.0
2006-05-30 16:30:00,0.68407,0.68407,0.68367,0.68373,462900004.0
2006-05-30 16:35:00,0.68382,0.68398,0.68368,0.68398,523899996.0
2006-05-30 16:40:00,0.68395,0.68403,0.68389,0.68403,564200011.0
2006-05-30 16:45:00,0.68401,0.68418,0.684,0.6841,875300000.0
2006-05-30 16:50:00,0.68411,0.68416,0.68395,0.68395,601699992.0
2006-05-30 16:55:00,0.68402,0.68403,0.6834,0.68341,780399999.0
2006-05-30 17:00:00,0.68347,0.68394,0.68346,0.68379,626000001.0
2006-05-30 17:05:00,0.68374,0.68392,0.68374,0.68375,938200006.0
2006-05-30 17:10:00,0.6838,0.68382,0.68364,0.68381,564399994.0
2006-05-30 17:15:00,0.6838,0.68386,0.6837,0.68375,674499991.0
2006-05-30 17:20:00,0.68379,0.68379,0.68355,0.68363,792299996.0
2006-05-30 17:25:00,0.68361,0.68365,0.68348,0.68348,800600009.0
2006-05-30 17:30:00,0.68348,0.68354,0.68335,0.68354,637900007.0
2006-05-30 17:35:00,0.68361,0.68367,0.68338,0.6834,690700001.0
2006-05-30 17:40:00,0.68339,0.68388,0.68339,0.68388,504599998.0
2006-05-30 17:45:00,0.68385,0.68386,0.68335,0.68347,644300002.0
2006-05-30 17:50:00,0.68337,0.68369,0.68337,0.68369,629299995.0
2006-05-30 17:55:00,0.68365,0.68368,0.68345,0.68347,656100000.0
2006-05-30 18:00:00,0.68348,0.68366,0.68338,0.68348,5515999987.0
2006-05-30 18:05:00,0.68343,0.68345,0.68328,0.68328,6586000035.0
2006-05-30 18:10:00,0.68331,0.68363,0.68329,0.6836,5925499985.0
2006-05-30 18:15:00,0.68363,0.68366,0.68349,0.68357,5576399979.0
2006-05-30 18:20:00,0.68358,0.68358,0.68325,0.68341,4349399982.0
2006-05-30 18:25:00,0.68342,0.68376,0.68341,0.68375,4304799993.0
2006-05-30 18:30:00,0.68377,0.68412,0.6837,0.68403,4374400002.0
2006-05-30 18:35:00,0.68407,0.68413,0.68397,0.684,1990600001.0
2006-05-30 18:40:00,0.68399,0.684,0.68378,0.68379,2544299997.0
2006-05-30 18:45:00,0.6838,0.68395,0.68379,0.68386,1236200000.0
2006-05-30 18:50:00,0.68385,0.68415,0.68385,0.68405,1712500006.0
2006-05-30 18:55:00,0.68402,0.68413,0.68395,0.68405,3091400006.0
2006-05-30 19:00:00,0.68405,0.68425,0.68405,0.68416,2407399969.0
2006-05-30 19:05:00,0.68413,0.68427,0.68412,0.68423,2837300014.0
2006-05-30 19:10:00,0.68421,0.68421,0.68392,0.68398,1119300001.0
2006-05-30 19:15:00,0.68401,0.68414,0.68387,0.6841,1780300010.0
2006-05-30 19:20:00,0.68407,0.68416,0.68404,0.68414,1381499996.0
2006-05-30 19:25:00,0.68413,0.68422,0.68402,0.68413,2030400008.0
2006-05-30 19:30:00,0.68408,0.68412,0.68392,0.68395,2454900000.0
2006-05-30 19:35:00,0.68395,0.68403,0.68381,0.68382,2917299972.0
2006-05-30 19:40:00,0.68377,0.68387,0.68366,0.68372,2435599990.0
2006-05-30 19:45:00,0.68377,0.6839,0.68373,0.68383,1021999990.0
2006-05-30 19:50:00,0.68385,0.68385,0.68375,0.68381,1377200013.0
2006-05-30 19:55:00,0.68385,0.68387,0.68371,0.68372,1493700004.0
2006-05-30 20:00:00,0.68376,0.68384,0.68365,0.68368,956600009.0
2006-05-30 20:05:00,0.68365,0.68371,0.68358,0.6837,1363700009.0
2006-05-30 20:10:00,0.68369,0.68375,0.68355,0.68367,2157100006.0
2006-05-30 20:15:00,0.68371,0.68379,0.68362,0.68365,2293400006.0
2006-05-30 20:20:00,0.68368,0.68377,0.68364,0.6837,1613799998.0
2006-05-30 20:25:00,0.6837,0.68378,0.68362,0.68367,3124700021.0
2006-05-30 20:30:00,0.68368,0.68385,0.68362,0.68377,5075599995.0
2006-05-30 20:35:00,0.68382,0.68389,0.68376,0.6838,2821900004.0
2006-05-30 20:40:00,0.68378,0.68381,0.68365,0.68375,2574099989.0
2006-05-30 20:45:00,0.68374,0.68377,0.68355,0.68362,2249099966.0
2006-05-30 20:50:00,0.68359,0.68359,0.6834,0.6835,4025000000.0
2006-05-30 20:55:00,0.68351,0.68356,0.68331,0.68331,4846600002.0
2006-05-30 21:00:00,0.68332,0.68336,0.68316,0.68318,4421700007.0
2006-05-30 21:05:00,0.68316,0.68338,0.68313,0.68335,1846399984.0
2006-05-30 21:10:00,0.68335,0.68342,0.68323,0.68323,1523399996.0
2006-05-30 21:15:00,0.68323,0.68327,0.68306,0.68316,1573699999.0
2006-05-30 21:20:00,0.68318,0.68325,0.68307,0.68319,2565099986.0
2006-05-30 21:25:00,0.68318,0.68327,0.68307,0.68307,904999997.0
2006-05-30 21:30:00,0.68304,0.68317,0.683,0.68312,2087199986.0
2006-05-30 21:35:00,0.68313,0.68316,0.68303,0.68312,808499996.0
2006-05-30 21:40:00,0.68306,0.68311,0.683,0.68309,1207199994.0
2006-05-30 21:45:00,0.6831,0.68314,0.683,0.68302,1346300000.0
2006-05-30 21:50:00,0.68301,0.68308,0.68298,0.68299,1076099997.0
2006-05-30 21:55:00,0.68298,0.683,0.68285,0.68295,1099200001.0
2006-05-30 22:00:00,0.68289,0.68295,0.68282,0.68292,1530900001.0
2006-05-30 22:05:00,0.6829,0.68314,0.6829,0.68309,729200005.0
2006-05-30 22:10:00,0.68303,0.68308,0.68279,0.6829,954100000.0
2006-05-30 22:15:00,0.6829,0.68296,0.68282,0.68286,1576799992.0
2006-05-30 22:20:00,0.68288,0.68292,0.68282,0.68289,1471299995.0
2006-05-30 22:25:00,0.68285,0.68292,0.68283,0.68285,966999995.0
2006-05-30 22:30:00,0.68287,0.68288,0.6827,0.68273,1169599989.0
2006-05-30 22:35:00,0.68275,0.68301,0.6827,0.68284,1233799997.0
2006-05-30 22:40:00,0.68283,0.68309,0.68283,0.68305,1029300007.0
2006-05-30 22:45:00,0.68307,0.68308,0.68275,0.68275,806299995.0
2006-05-30 22:50:00,0.68284,0.68298,0.68278,0.68296,665500008.0
2006-05-30 22:55:00,0.68297,0.6831,0.68283,0.68283,1083199993.0
2006-05-30 23:00:00,0.6827,0.68323,0.6827,0.68299,896599992.0
2006-05-30 23:05:00,0.68275,0.68303,0.68268,0.68293,791300006.0
2006-05-30 23:10:00,0.68266,0.6835,0.68261,0.68293,983999994.0
2006-05-30 23:15:00,0.68291,0.68348,0.68291,0.68333,888199998.0
2006-05-30 23:20:00,0.68318,0.68345,0.68309,0.68325,993099999.0
2006-05-30 23:25:00,0.68295,0.68321,0.68295,0.68312,392200002.0
2006-05-30 23:30:00,0.68313,0.68319,0.68307,0.68312,742399997.0
2006-05-30 23:35:00,0.68311,0.68311,0.68274,0.6828,534900003.0
2006-05-30 23:40:00,0.6828,0.68292,0.68278,0.68287,416899998.0
2006-05-30 23:45:00,0.68287,0.68293,0.68285,0.68288,212299997.0
2006-05-30 23:50:00,0.68285,0.68293,0.68283,0.68285,543600004.0
2006-05-30 23:55:00,0.68292,0.68301,0.68268,0.683,528000002.0
2006-05-31 00:00:00,0.68302,0.68323,0.68299,0.68314,697100002.0
2006-05-31 00:05:00,0.68309,0.68322,0.68303,0.68306,572199999.0
2006-05-31 00:10:00,0.68308,0.68315,0.68303,0.68312,496100001.0
2006-05-31 00:15:00,0.68322,0.68338,0.68321,0.6833,451600003.0
2006-05-31 00:20:00,0.68332,0.68335,0.68303,0.68317,541400002.0
2006-05-31 00:25:00,0.68327,0.68353,0.68321,0.6834,648400002.0
2006-05-31 00:30:00,0.68347,0.68352,0.68335,0.68345,659900002.0
2006-05-31 00:35:00,0.68345,0.68363,0.68341,0.68363,449499999.0
2006-05-31 00:40:00,0.68365,0.68369,0.68337,0.68361,826400001.0
2006-05-31 00:45:00,0.68362,0.6837,0.6836,0.68363,867099992.0
2006-05-31 00:50:00,0.68368,0.68369,0.68343,0.68346,649700001.0
2006-05-31 00:55:00,0.6835,0.68353,0.68337,0.68345,562800003.0
2006-05-31 01:00:00,0.68342,0.68348,0.6834,0.68346,562599998.0
2006-05-31 01:05:00,0.68343,0.68353,0.68341,0.68343,469299994.0
2006-05-31 01:10:00,0.68343,0.68347,0.68333,0.68335,676700003.0
2006-05-31 01:15:00,0.68328,0.68336,0.68322,0.68326,665200003.0
2006-05-31 01:20:00,0.68326,0.68334,0.68326,0.6833,517599998.0
2006-05-31 01:25:00,0.68326,0.68339,0.68322,0.68334,525500000.0
2006-05-31 01:30:00,0.68329,0.68336,0.68322,0.6833,535799998.0
2006-05-31 01:35:00,0.68331,0.68334,0.68314,0.68325,673100001.0
2006-05-31 01:40:00,0.68323,0.68331,0.68313,0.68327,740800002.0
2006-05-31 01:45:00,0.68332,0.68336,0.68315,0.68315,603100003.0
2006-05-31 01:50:00,0.68316,0.6833,0.68308,0.68313,692399999.0
2006-05-31 01:55:00,0.68314,0.68336,0.68314,0.68323,597500007.0
2006-05-31 02:00:00,0.68322,0.68332,0.68319,0.68327,583799997.0
2006-05-31 02:05:00,0.68326,0.68343,0.6832,0.68338,627500005.0
2006-05-31 02:10:00,0.68338,0.68353,0.68334,0.68346,582200004.0
2006-05-31 02:15:00,0.6834,0.68342,0.68327,0.68327,598899991.0
2006-05-31 02:20:00,0.68322,0.68328,0.68316,0.68319,542100005.0
2006-05-31 02:25:00,0.68317,0.68317,0.68302,0.68307,789499997.0
2006-05-31 02:30:00,0.68307,0.68313,0.68302,0.68313,646599998.0
2006-05-31 02:35:00,0.68318,0.68325,0.68306,0.68307,586700000.0
2006-05-31 02:40:00,0.6831,0.68333,0.68307,0.68313,677799993.0
2006-05-31 02:45:00,0.68305,0.68315,0.68296,0.68315,546299993.0
2006-05-31 02:50:00,0.68317,0.6832,0.68302,0.68304,564399994.0
2006-05-31 02:55:00,0.68307,0.68309,0.68283,0.68288,847199999.0
2006-05-31 03:00:00,0.68285,0.68291,0.68265,0.68265,686800005.0
2006-05-31 03:05:00,0.68269,0.6828,0.68268,0.6827,600400000.0
2006-05-31 03:10:00,0.68282,0.68299,0.6827,0.68291,829500003.0
2006-05-31 03:15:00,0.68297,0.68307,0.68293,0.68303,686800001.0
2006-05-31 03:20:00,0.68303,0.68319,0.68301,0.6831,524899994.0
2006-05-31 03:25:00,0.68313,0.68314,0.68302,0.68305,457899993.0
2006-05-31 03:30:00,0.68304,0.68309,0.68283,0.68288,727499998.0
2006-05-31 03:35:00,0.68294,0.68311,0.68288,0.68302,634600001.0
2006-05-31 03:40:00,0.68291,0.68305,0.68289,0.68295,559499999.0
2006-05-31 03:45:00,0.6829,0.68307,0.6829,0.68303,811200005.0
2006-05-31 03:50:00,0.68302,0.68307,0.68298,0.68298,419400003.0
2006-05-31 03:55:00,0.68297,0.68302,0.68289,0.68289,382499999.0
2006-05-31 04:00:00,0.68297,0.68315,0.68297,0.68303,810899992.0
2006-05-31 04:05:00,0.68305,0.68315,0.68301,0.68307,531500000.0
2006-05-31 04:10:00,0.68307,0.68319,0.68304,0.68304,352600002.0
2006-05-31 04:15:00,0.68308,0.68317,0.68308,0.68312,598300004.0
2006-05-31 04:20:00,0.68312,0.68322,0.68307,0.68321,765199991.0
2006-05-31 04:25:00,0.68322,0.68322,0.68305,0.68312,349500001.0
2006-05-31 04:30:00,0.6831,0.6832,0.6831,0.68313,523000002.0
2006-05-31 04:35:00,0.68316,0.68316,0.68298,0.683,604199999.0
2006-05-31 04:40:00,0.68305,0.68319,0.68303,0.68317,465600004.0
2006-05-31 04:45:00,0.68311,0.6832,0.68305,0.6831,465000007.0
2006-05-31 04:50:00,0.68307,0.68317,0.68299,0.68312,715700001.0
2006-05-31 04:55:00,0.68312,0.68318,0.6831,0.68312,465800000.0
2006-05-31 05:00:00,0.6831,0.68317,0.68307,0.6831,497399999.0
2006-05-31 05:05:00,0.68311,0.68316,0.68302,0.68316,623000003.0
2006-05-31 05:10:00,0.68312,0.68319,0.68304,0.68312,588400005.0
2006-05-31 05:15:00,0.68313,0.68329,0.68311,0.68325,804199999.0
2006-05-31 05:20:00,0.6832,0.68332,0.68313,0.68324,670100003.0
2006-05-31 05:25:00,0.6833,0.68331,0.6832,0.68323,465500005.0
2006-05-31 05:30:00,0.6833,0.68345,0.6832,0.68336,532000003.0
2006-05-31 05:35:00,0.68337,0.68344,0.68326,0.68332,602899997.0
2006-05-31 05:40:00,0.68339,0.6834,0.68325,0.68327,684499995.0
2006-05-31 05:45:00,0.6833,0.68344,0.68315,0.68315,542699998.0
2006-05-31 05:50:00,0.68324,0.68336,0.68321,0.68335,580899995.0
2006-05-31 05:55:00,0.68335,0.68346,0.68332,0.68337,432000001.0
2006-05-31 06:00:00,0.6834,0.68344,0.6833,0.6833,492199999.0
2006-05-31 06:05:00,0.68334,0.68336,0.68321,0.68329,535899996.0
2006-05-31 06:10:00,0.68325,0.68325,0.6831,0.68315,277900002.0
2006-05-31 06:15:00,0.68313,0.68333,0.68313,0.68321,652599997.0
2006-05-31 06:20:00,0.6832,0.68327,0.68296,0.68312,857100004.0
2006-05-31 06:25:00,0.68318,0.68327,0.68312,0.6832,883499999.0
2006-05-31 06:30:00,0.68318,0.68331,0.68314,0.68314,824100004.0
2006-05-31 06:35:00,0.6832,0.68329,0.68312,0.68312,536000005.0
2006-05-31 06:40:00,0.68315,0.68348,0.68311,0.68348,809800000.0
2006-05-31 06:45:00,0.68351,0.68351,0.6833,0.6834,695600004.0
2006-05-31 06:50:00,0.68336,0.68356,0.68329,0.68355,394000002.0
2006-05-31 06:55:00,0.68352,0.68355,0.68344,0.68348,922599998.0
2006-05-31 07:00:00,0.68344,0.68361,0.68343,0.68361,643199999.0
2006-05-31 07:05:00,0.68357,0.68363,0.68349,0.68355,748100004.0
2006-05-31 07:10:00,0.68354,0.68362,0.68347,0.68357,535400001.0
2006-05-31 07:15:00,0.68362,0.68363,0.68346,0.68348,636400001.0
2006-05-31 07:20:00,0.68346,0.68352,0.68329,0.68339,736799994.0
2006-05-31 07:25:00,0.68337,0.68347,0.6833,0.68347,654099993.0
2006-05-31 07:30:00,0.68343,0.6835,0.68339,0.68345,593100002.0
2006-05-31 07:35:00,0.68343,0.68343,0.68332,0.68332,737399999.0
2006-05-31 07:40:00,0.68335,0.68342,0.68331,0.68337,661700004.0
2006-05-31 07:45:00,0.68334,0.68336,0.68325,0.68331,443499999.0
2006-05-31 07:50:00,0.68334,0.68343,0.68325,0.68326,710699995.0
2006-05-31 07:55:00,0.68329,0.68338,0.68317,0.6833,691999999.0
2006-05-31 08:00:00,0.68326,0.68377,0.68326,0.68368,696300008.0
2006-05-31 08:05:00,0.68368,0.68388,0.68356,0.68379,888199994.0
2006-05-31 08:10:00,0.68383,0.68442,0.68383,0.68442,807599997.0
2006-05-31 08:15:00,0.68459,0.68478,0.68424,0.68431,554199994.0
2006-05-31 08:20:00,0.68422,0.68458,0.68422,0.68427,581899995.0
2006-05-31 08:25:00,0.68421,0.68426,0.68413,0.68423,549500002.0
2006-05-31 08:30:00,0.68423,0.68425,0.68379,0.68395,713800003.0
2006-05-31 08:35:00,0.68393,0.68421,0.68392,0.68419,615600001.0
2006-05-31 08:40:00,0.68412,0.68433,0.68404,0.68433,744000002.0
2006-05-31 08:45:00,0.68437,0.68455,0.68411,0.68417,689600007.0
2006-05-31 08:50:00,0.68412,0.68435,0.68396,0.68399,772299991.0
2006-05-31 08:55:00,0.68407,0.68419,0.68393,0.68393,551100002.0
2006-05-31 09:00:00,0.68391,0.68409,0.68376,0.68408,462200000.0
2006-05-31 09:05:00,0.68414,0.68425,0.68385,0.68389,704300001.0
2006-05-31 09:10:00,0.68389,0.68402,0.68375,0.68398,784299999.0
2006-05-31 09:15:00,0.684,0.68417,0.68387,0.68417,636600004.0
2006-05-31 09:20:00,0.68416,0.68428,0.68387,0.68415,587299997.0
2006-05-31 09:25:00,0.68414,0.68414,0.6839,0.6839,764200001.0
2006-05-31 09:30:00,0.68395,0.68397,0.68385,0.6839,582299994.0
2006-05-31 09:35:00,0.68394,0.68395,0.68368,0.6838,760300005.0
2006-05-31 09:40:00,0.68389,0.68427,0.68384,0.68417,1064700002.0
2006-05-31 09:45:00,0.68416,0.68425,0.68393,0.68425,613099999.0
2006-05-31 09:50:00,0.68427,0.68427,0.68406,0.68423,889500005.0
2006-05-31 09:55:00,0.6841,0.6841,0.68374,0.68383,586799998.0
2006-05-31 10:00:00,0.6838,0.68437,0.68378,0.68435,686200001.0
2006-05-31 10:05:00,0.68431,0.68432,0.68407,0.68429,919100006.0
2006-05-31 10:10:00,0.68425,0.68425,0.68387,0.68387,267400002.0
2006-05-31 10:15:00,0.68397,0.68408,0.68384,0.6839,755099997.0
2006-05-31 10:20:00,0.68389,0.68438,0.68386,0.68435,701499996.0
2006-05-31 10:25:00,0.68429,0.68461,0.68412,0.6842,830200001.0
2006-05-31 10:30:00,0.68424,0.6851,0.68424,0.68499,984699994.0
2006-05-31 10:35:00,0.68498,0.68507,0.68484,0.68486,488100003.0
2006-05-31 10:40:00,0.68486,0.68508,0.68479,0.68508,819800008.0
2006-05-31 10:45:00,0.68509,0.68518,0.68484,0.68501,759799998.0
2006-05-31 10:50:00,0.68499,0.6851,0.68496,0.68505,733599999.0
2006-05-31 10:55:00,0.68506,0.68516,0.68492,0.68507,733599993.0
2006-05-31 11:00:00,0.68502,0.68512,0.68497,0.68508,914600000.0
2006-05-31 11:05:00,0.68501,0.68507,0.68495,0.68499,593300006.0
2006-05-31 11:10:00,0.68497,0.68503,0.68486,0.68489,733499998.0
2006-05-31 11:15:00,0.68491,0.68504,0.68485,0.68501,904700006.0
2006-05-31 11:20:00,0.68503,0.68503,0.68489,0.685,922899993.0
2006-05-31 11:25:00,0.68496,0.68508,0.68493,0.68508,579600002.0
2006-05-31 11:30:00,0.68514,0.68515,0.68489,0.68493,787099998.0
2006-05-31 11:35:00,0.68493,0.68493,0.68476,0.68484,617800006.0
2006-05-31 11:40:00,0.68489,0.68515,0.6848,0.68506,612199998.0
2006-05-31 11:45:00,0.685,0.685,0.68462,0.68478,523999998.0
2006-05-31 11:50:00,0.68465,0.68486,0.68465,0.68465,691799997.0
2006-05-31 11:55:00,0.68469,0.68479,0.68457,0.68459,659599999.0
2006-05-31 12:00:00,0.68446,0.68486,0.68446,0.6848,879700010.0
2006-05-31 12:05:00,0.6848,0.68486,0.6846,0.68477,465600000.0
2006-05-31 12:10:00,0.68482,0.68512,0.68482,0.68508,655399998.0
2006-05-31 12:15:00,0.68509,0.68513,0.68495,0.68497,687599994.0
2006-05-31 12:20:00,0.685,0.68505,0.6849,0.68501,740200011.0
2006-05-31 12:25:00,0.68496,0.68499,0.68492,0.68498,719900001.0
2006-05-31 12:30:00,0.685,0.68512,0.685,0.68502,447400000.0
2006-05-31 12:35:00,0.68499,0.68518,0.68499,0.68518,622899998.0
2006-05-31 12:40:00,0.68513,0.68519,0.685,0.68505,640700001.0
2006-05-31 12:45:00,0.68507,0.68514,0.68495,0.68495,500699998.0
2006-05-31 12:50:00,0.68497,0.68505,0.68486,0.68499,717099999.0
2006-05-31 12:55:00,0.68491,0.68491,0.68466,0.68482,459199995.0
2006-05-31 13:00:00,0.68484,0.685,0.68473,0.68487,624000004.0
2006-05-31 13:05:00,0.68483,0.68497,0.6847,0.6849,627400003.0
2006-05-31 13:10:00,0.68482,0.68507,0.68475,0.68507,732000001.0
2006-05-31 13:15:00,0.68503,0.68514,0.68496,0.685,831499998.0
2006-05-31 13:20:00,0.685,0.6852,0.685,0.68514,627900003.0
2006-05-31 13:25:00,0.68508,0.68511,0.68483,0.68493,838800002.0
2006-05-31 13:30:00,0.68492,0.68503,0.68488,0.68499,599299994.0
2006-05-31 13:35:00,0.68507,0.6852,0.68505,0.68515,726099995.0
2006-05-31 13:40:00,0.68523,0.68523,0.68506,0.68513,927699999.0
2006-05-31 13:45:00,0.68515,0.68537,0.68515,0.68528,836099998.0
2006-05-31 13:50:00,0.68536,0.68556,0.68536,0.68553,906300001.0
2006-05-31 13:55:00,0.68554,0.68578,0.68551,0.68574,374500002.0
2006-05-31 14:00:00,0.68572,0.6858,0.68549,0.68551,750999990.0
2006-05-31 14:05:00,0.68544,0.6858,0.6854,0.68575,817299989.0
2006-05-31 14:10:00,0.68578,0.68578,0.68563,0.68573,560800001.0
2006-05-31 14:15:00,0.68575,0.68586,0.68549,0.68569,930399993.0
2006-05-31 14:20:00,0.68571,0.68577,0.68555,0.68568,1028700007.0
2006-05-31 14:25:00,0.68572,0.68579,0.68564,0.68567,892400004.0
2006-05-31 14:30:00,0.68558,0.68583,0.68558,0.68569,829599998.0
2006-05-31 14:35:00,0.68564,0.68573,0.68563,0.68567,744300007.0
2006-05-31 14:40:00,0.68569,0.68595,0.68566,0.68593,747900004.0
2006-05-31 14:45:00,0.68595,0.68614,0.68592,0.68609,670700003.0
2006-05-31 14:50:00,0.68612,0.68631,0.68609,0.68618,583600004.0
2006-05-31 14:55:00,0.68622,0.68641,0.68609,0.68639,674500003.0
2006-05-31 15:00:00,0.68646,0.68653,0.68635,0.68638,636299997.0
2006-05-31 15:05:00,0.68634,0.68647,0.68628,0.68638,597300000.0
2006-05-31 15:10:00,0.68639,0.68643,0.6862,0.68622,680400005.0
2006-05-31 15:15:00,0.68622,0.68626,0.6861,0.68617,667700002.0
2006-05-31 15:20:00,0.68617,0.68617,0.68596,0.68607,806199995.0
2006-05-31 15:25:00,0.68607,0.6861,0.68594,0.68594,522599994.0
2006-05-31 15:30:00,0.68596,0.68599,0.68573,0.68583,970900000.0
2006-05-31 15:35:00,0.68586,0.68628,0.68583,0.68612,774899995.0
2006-05-31 15:40:00,0.68617,0.68624,0.68604,0.6861,825099997.0
2006-05-31 15:45:00,0.6861,0.68614,0.68569,0.68569,657700000.0
2006-05-31 15:50:00,0.6857,0.68584,0.68564,0.68572,710100005.0
2006-05-31 15:55:00,0.6857,0.68576,0.68562,0.68572,598000000.0
2006-05-31 16:00:00,0.68569,0.68583,0.6855,0.68579,884000002.0
2006-05-31 16:05:00,0.68578,0.68581,0.68553,0.68555,608100003.0
2006-05-31 16:10:00,0.68559,0.68573,0.68515,0.6853,818800007.0
2006-05-31 16:15:00,0.6853,0.68553,0.68497,0.68542,792899995.0
2006-05-31 16:20:00,0.68538,0.68567,0.68534,0.68562,987499997.0
2006-05-31 16:25:00,0.68563,0.68575,0.68558,0.68563,670499992.0
2006-05-31 16:30:00,0.68569,0.68575,0.68546,0.68546,670500003.0
2006-05-31 16:35:00,0.68546,0.68547,0.68524,0.68542,576099996.0
2006-05-31 16:40:00,0.68536,0.68554,0.68521,0.68548,798699999.0
2006-05-31 16:45:00,0.68545,0.68559,0.68544,0.68545,642199998.0
2006-05-31 16:50:00,0.68551,0.68583,0.68541,0.68577,562299998.0
2006-05-31 16:55:00,0.68579,0.68627,0.68575,0.68612,546200003.0
2006-05-31 17:00:00,0.68613,0.68628,0.68561,0.68606,820199987.0
2006-05-31 17:05:00,0.686,0.6861,0.68564,0.68569,762499997.0
2006-05-31 17:10:00,0.68572,0.68576,0.68507,0.68507,707000001.0
2006-05-31 17:15:00,0.68508,0.68528,0.685,0.68512,828799999.0
2006-05-31 17:20:00,0.68514,0.68529,0.68495,0.68523,911300006.0
2006-05-31 17:25:00,0.6853,0.68537,0.68497,0.68497,701500005.0
2006-05-31 17:30:00,0.68493,0.68501,0.68473,0.68493,745799997.0
2006-05-31 17:35:00,0.68492,0.68519,0.68485,0.68519,598599998.0
2006-05-31 17:40:00,0.68529,0.68532,0.68502,0.68506,830199992.0
2006-05-31 17:45:00,0.68502,0.68508,0.68495,0.68505,1202699998.0
2006-05-31 17:50:00,0.68504,0.6851,0.68471,0.68479,614099998.0
2006-05-31 17:55:00,0.6848,0.68493,0.68471,0.68487,733000009.0
2006-05-31 18:00:00,0.68487,0.68501,0.68481,0.68487,5342300007.0
2006-05-31 18:05:00,0.68483,0.6849,0.6847,0.68483,5866800029.0
2006-05-31 18:10:00,0.68483,0.68493,0.68469,0.68475,6133999977.0
2006-05-31 18:15:00,0.6848,0.68493,0.68477,0.68488,5208100026.0
2006-05-31 18:20:00,0.6849,0.68504,0.68487,0.68492,5334899988.0
2006-05-31 18:25:00,0.68492,0.68502,0.68485,0.68495,3883600020.0
2006-05-31 18:30:00,0.68495,0.68502,0.68483,0.6849,3624199992.0
2006-05-31 18:35:00,0.6849,0.68497,0.68485,0.68493,1716900009.0
2006-05-31 18:40:00,0.68493,0.68497,0.68485,0.68487,2592799991.0
2006-05-31 18:45:00,0.68488,0.68505,0.68485,0.685,1240899995.0
2006-05-31 18:50:00,0.68497,0.68505,0.68482,0.6849,1846300016.0
2006-05-31 18:55:00,0.68487,0.68493,0.68471,0.68485,2890400005.0
2006-05-31 19:00:00,0.68485,0.68492,0.68478,0.68478,2009400007.0
2006-05-31 19:05:00,0.6847,0.68497,0.6847,0.68492,3103199995.0
2006-05-31 19:10:00,0.68491,0.68493,0.68477,0.68488,1277799997.0
2006-05-31 19:15:00,0.68487,0.68498,0.68477,0.68485,1975699996.0
2006-05-31 19:20:00,0.68482,0.685,0.6848,0.68496,1374600000.0
2006-05-31 19:25:00,0.68492,0.685,0.68487,0.68497,1943500010.0
2006-05-31 19:30:00,0.68494,0.68503,0.68493,0.685,2427299986.0
2006-05-31 19:35:00,0.68498,0.68501,0.68475,0.6849,2507799989.0
2006-05-31 19:40:00,0.68487,0.68495,0.68486,0.68492,1968900002.0
2006-05-31 19:45:00,0.68493,0.68507,0.68486,0.685,1128299998.0
2006-05-31 19:50:00,0.68502,0.68516,0.68497,0.68505,1401800001.0
2006-05-31 19:55:00,0.68505,0.6851,0.68495,0.68499,1436400000.0
2006-05-31 20:00:00,0.68506,0.68532,0.68481,0.68532,1060299995.0
2006-05-31 20:05:00,0.68536,0.68536,0.68501,0.68504,1352499996.0
2006-05-31 20:10:00,0.685,0.68501,0.68481,0.68484,1940699986.0
2006-05-31 20:15:00,0.68487,0.68522,0.68487,0.6851,2079200010.0
2006-05-31 20:20:00,0.68514,0.68523,0.68505,0.68513,1418699995.0
2006-05-31 20:25:00,0.68513,0.68518,0.68501,0.68504,2457799998.0
2006-05-31 20:30:00,0.68505,0.68526,0.68493,0.68498,4825999992.0
2006-05-31 20:35:00,0.68498,0.685,0.68462,0.68462,2552400008.0
2006-05-31 20:40:00,0.68461,0.68477,0.6846,0.68473,2664299997.0
2006-05-31 20:45:00,0.68475,0.6849,0.68469,0.68481,2536600002.0
2006-05-31 20:50:00,0.68482,0.68495,0.68478,0.68491,4261999990.0
2006-05-31 20:55:00,0.68488,0.68516,0.68469,0.68505,4995400009.0
2006-05-31 21:00:00,0.68512,0.6855,0.68512,0.68529,4313599998.0
2006-05-31 21:05:00,0.68525,0.68536,0.68507,0.68515,2175700010.0
2006-05-31 21:10:00,0.68515,0.6854,0.68515,0.68534,1513499990.0
2006-05-31 21:15:00,0.68532,0.68544,0.6852,0.6852,1474499992.0
2006-05-31 21:20:00,0.68522,0.68525,0.68517,0.68517,2373399995.0
2006-05-31 21:25:00,0.68517,0.68525,0.68512,0.68517,569800001.0
2006-05-31 21:30:00,0.68519,0.68533,0.68512,0.68512,1892599996.0
2006-05-31 21:35:00,0.68515,0.68525,0.68508,0.68525,1204800007.0
2006-05-31 21:40:00,0.68522,0.68528,0.68519,0.68525,1426700006.0
2006-05-31 21:45:00,0.68525,0.68525,0.68511,0.68515,931199992.0
2006-05-31 21:50:00,0.68512,0.6852,0.68503,0.68508,1178099994.0
2006-05-31 21:55:00,0.68507,0.68507,0.68493,0.68506,1013300004.0
2006-05-31 22:00:00,0.68512,0.68518,0.68498,0.68503,1761099997.0
2006-05-31 22:05:00,0.685,0.68509,0.685,0.68505,1038500002.0
2006-05-31 22:10:00,0.68502,0.68505,0.68498,0.68505,943000013.0
2006-05-31 22:15:00,0.68507,0.68518,0.68504,0.68507,1601000002.0
2006-05-31 22:20:00,0.68505,0.68509,0.68491,0.68497,1607700009.0
2006-05-31 22:25:00,0.68496,0.68505,0.68492,0.685,1342200005.0
2006-05-31 22:30:00,0.68502,0.68502,0.68487,0.68487,1213900000.0
2006-05-31 22:35:00,0.68486,0.68493,0.68482,0.68487,932700004.0
2006-05-31 22:40:00,0.68485,0.68493,0.68482,0.68493,1238399995.0
2006-05-31 22:45:00,0.68498,0.68498,0.68486,0.6849,820099997.0
2006-05-31 22:50:00,0.6849,0.6849,0.68478,0.68486,665099999.0
2006-05-31 22:55:00,0.68488,0.68493,0.68478,0.68478,929599994.0
2006-05-31 23:00:00,0.68465,0.68519,0.68459,0.68478,840999999.0
2006-05-31 23:05:00,0.68485,0.68526,0.68473,0.68503,863600011.0
2006-05-31 23:10:00,0.68493,0.68519,0.68478,0.68499,1031299987.0
2006-05-31 23:15:00,0.68508,0.68521,0.68477,0.68516,916699997.0
2006-05-31 23:20:00,0.68528,0.68536,0.68485,0.68529,942899997.0
2006-05-31 23:25:00,0.68518,0.68535,0.68497,0.68513,771999995.0
2006-05-31 23:30:00,0.68516,0.68523,0.6848,0.68498,859500003.0
2006-05-31 23:35:00,0.685,0.68523,0.68485,0.68492,664699997.0
2006-05-31 23:40:00,0.68517,0.68524,0.68482,0.68497,1064800003.0
2006-05-31 23:45:00,0.68492,0.68518,0.68462,0.68489,699499996.0
2006-05-31 23:50:00,0.68475,0.685,0.68468,0.68476,919099990.0
2006-05-31 23:55:00,0.68485,0.68491,0.68431,0.68431,570399999.0
2006-06-01 00:00:00,0.68417,0.68428,0.6841,0.68423,411300001.0
2006-06-01 00:05:00,0.68419,0.68443,0.68415,0.68437,775399993.0
2006-06-01 00:10:00,0.6844,0.6844,0.68411,0.68414,316799996.0
2006-06-01 00:15:00,0.68412,0.68443,0.684,0.6843,549100000.0
2006-06-01 00:20:00,0.68437,0.6845,0.68432,0.6844,349000003.0
2006-06-01 00:25:00,0.68436,0.68442,0.6843,0.68433,621600001.0
2006-06-01 00:30:00,0.6844,0.68442,0.68415,0.68415,556700004.0
2006-06-01 00:35:00,0.68403,0.68438,0.68399,0.68438,330300006.0
2006-06-01 00:40:00,0.68435,0.68438,0.68428,0.68433,422400002.0
2006-06-01 00:45:00,0.68435,0.68438,0.6841,0.6841,628200000.0
2006-06-01 00:50:00,0.68414,0.68417,0.68405,0.6841,516800001.0
2006-06-01 00:55:00,0.68415,0.68431,0.68404,0.68415,593800001.0
2006-06-01 01:00:00,0.68412,0.68453,0.68412,0.68447,433500001.0
2006-06-01 01:05:00,0.68444,0.68455,0.68433,0.68453,630199998.0
2006-06-01 01:10:00,0.68453,0.68463,0.68447,0.68458,781699998.0
2006-06-01 01:15:00,0.68455,0.68463,0.6845,0.68459,455699998.0
2006-06-01 01:20:00,0.68461,0.68472,0.68457,0.68461,532099996.0
2006-06-01 01:25:00,0.6846,0.68462,0.68451,0.68462,431300002.0
2006-06-01 01:30:00,0.68456,0.68459,0.68445,0.68457,512200002.0
2006-06-01 01:35:00,0.68457,0.68458,0.68447,0.68453,869899997.0
2006-06-01 01:40:00,0.68448,0.68455,0.68448,0.68452,778500013.0
2006-06-01 01:45:00,0.68454,0.68458,0.6844,0.68458,718500008.0
2006-06-01 01:50:00,0.68461,0.68472,0.68446,0.68461,625499995.0
2006-06-01 01:55:00,0.68464,0.68485,0.68453,0.68471,683399997.0
2006-06-01 02:00:00,0.6847,0.68476,0.68453,0.68462,678700001.0
2006-06-01 02:05:00,0.68461,0.68476,0.68454,0.68468,916300002.0
2006-06-01 02:10:00,0.68471,0.68473,0.68464,0.6847,849499997.0
2006-06-01 02:15:00,0.68466,0.68492,0.68463,0.68492,832899990.0
2006-06-01 02:20:00,0.68491,0.68496,0.68468,0.68468,715599995.0
2006-06-01 02:25:00,0.68472,0.68495,0.68472,0.68492,613599991.0
2006-06-01 02:30:00,0.68485,0.68511,0.68476,0.68476,774300008.0
2006-06-01 02:35:00,0.68471,0.68472,0.68452,0.6846,740499993.0
2006-06-01 02:40:00,0.68467,0.68478,0.68465,0.68475,796900004.0
2006-06-01 02:45:00,0.68468,0.68477,0.68456,0.6847,658100002.0
2006-06-01 02:50:00,0.6847,0.68481,0.68453,0.68468,597399997.0
2006-06-01 02:55:00,0.68463,0.68475,0.6846,0.68472,479900003.0
2006-06-01 03:00:00,0.68476,0.68478,0.6846,0.68466,935099997.0
2006-06-01 03:05:00,0.68467,0.68499,0.68463,0.68497,728000002.0
2006-06-01 03:10:00,0.68499,0.68499,0.68472,0.68477,491399998.0
2006-06-01 03:15:00,0.68478,0.68498,0.68476,0.68483,619099996.0
2006-06-01 03:20:00,0.68487,0.68495,0.68472,0.68495,518900008.0
2006-06-01 03:25:00,0.68487,0.68497,0.68471,0.68481,766599998.0
2006-06-01 03:30:00,0.68477,0.68505,0.68475,0.68488,705800000.0
2006-06-01 03:35:00,0.68486,0.68494,0.68472,0.68482,678500005.0
2006-06-01 03:40:00,0.68475,0.6848,0.68465,0.68473,353999998.0
2006-06-01 03:45:00,0.68468,0.68472,0.6845,0.68455,550500004.0
2006-06-01 03:50:00,0.68462,0.68488,0.68462,0.68485,823100003.0
2006-06-01 03:55:00,0.68484,0.68497,0.68481,0.6849,970699991.0
2006-06-01 04:00:00,0.6849,0.6849,0.68475,0.68478,580699998.0
2006-06-01 04:05:00,0.68475,0.68487,0.68473,0.68482,661300004.0
2006-06-01 04:10:00,0.68477,0.68482,0.68463,0.68463,691899997.0
2006-06-01 04:15:00,0.6847,0.68477,0.68469,0.68472,519799994.0
2006-06-01 04:20:00,0.68473,0.68482,0.6847,0.68475,525999997.0
2006-06-01 04:25:00,0.68472,0.68478,0.68465,0.68473,590700004.0
2006-06-01 04:30:00,0.68472,0.68476,0.68466,0.68472,955200001.0
2006-06-01 04:35:00,0.68471,0.68475,0.68443,0.68461,559100000.0
2006-06-01 04:40:00,0.68471,0.68487,0.6846,0.68487,446300008.0
2006-06-01 04:45:00,0.68483,0.6849,0.68464,0.68467,587500007.0
2006-06-01 04:50:00,0.68464,0.68471,0.68461,0.68465,503400004.0
2006-06-01 04:55:00,0.68462,0.68488,0.6846,0.68467,563399998.0
2006-06-01 05:00:00,0.68465,0.68471,0.68458,0.68471,649800003.0
2006-06-01 05:05:00,0.68473,0.68487,0.68463,0.68473,564699996.0
2006-06-01 05:10:00,0.68467,0.68477,0.68459,0.68466,653100003.0
2006-06-01 05:15:00,0.68467,0.68472,0.68457,0.6847,732200002.0
2006-06-01 05:20:00,0.68468,0.68476,0.68462,0.6847,410000000.0
2006-06-01 05:25:00,0.68473,0.68473,0.68444,0.68444,536700000.0
2006-06-01 05:30:00,0.68445,0.6845,0.68424,0.68431,795399999.0
2006-06-01 05:35:00,0.68435,0.68435,0.68423,0.68425,354699999.0
2006-06-01 05:40:00,0.68427,0.68438,0.68423,0.68435,647900003.0
2006-06-01 05:45:00,0.68432,0.68439,0.68421,0.68421,774299995.0
2006-06-01 05:50:00,0.68428,0.68435,0.68417,0.68426,657800005.0
2006-06-01 05:55:00,0.68421,0.68435,0.68406,0.68427,844299994.0
2006-06-01 06:00:00,0.68423,0.68425,0.68409,0.6842,814299991.0
2006-06-01 06:05:00,0.68419,0.68434,0.68416,0.6843,724699996.0
2006-06-01 06:10:00,0.68426,0.68432,0.68425,0.6843,335999997.0
2006-06-01 06:15:00,0.68429,0.68451,0.68429,0.68451,651199999.0
2006-06-01 06:20:00,0.68448,0.68463,0.68446,0.68457,599999988.0
2006-06-01 06:25:00,0.68461,0.68466,0.68451,0.6846,915699987.0
2006-06-01 06:30:00,0.68462,0.68463,0.68442,0.68448,691499997.0
2006-06-01 06:35:00,0.68444,0.68452,0.68435,0.68437,530799995.0
2006-06-01 06:40:00,0.68434,0.68437,0.68428,0.68429,410600002.0
2006-06-01 06:45:00,0.68437,0.68437,0.68427,0.68433,621199999.0
2006-06-01 06:50:00,0.68432,0.68444,0.68432,0.68438,434000006.0
2006-06-01 06:55:00,0.6844,0.68444,0.68434,0.6844,503199997.0
2006-06-01 07:00:00,0.68435,0.68442,0.68432,0.68438,426500001.0
2006-06-01 07:05:00,0.68436,0.68449,0.68435,0.68445,333700004.0
2006-06-01 07:10:00,0.68442,0.68447,0.68438,0.68442,445400002.0
2006-06-01 07:15:00,0.68444,0.68445,0.68436,0.68438,623699998.0
2006-06-01 07:20:00,0.6844,0.68443,0.68432,0.68432,679499998.0
2006-06-01 07:25:00,0.68437,0.68443,0.68433,0.6844,710799993.0
2006-06-01 07:30:00,0.68438,0.68443,0.6843,0.68435,480999995.0
2006-06-01 07:35:00,0.68435,0.68449,0.6843,0.68446,755800003.0
2006-06-01 07:40:00,0.68446,0.68454,0.68438,0.68443,776400002.0
2006-06-01 07:45:00,0.6844,0.68448,0.68432,0.68444,424499998.0
2006-06-01 07:50:00,0.68448,0.68448,0.68431,0.68441,604800000.0
2006-06-01 07:55:00,0.68442,0.68444,0.68427,0.68435,654499996.0
2006-06-01 08:00:00,0.6843,0.68438,0.68419,0.68425,523999997.0
2006-06-01 08:05:00,0.68422,0.68458,0.6842,0.68452,721599995.0
2006-06-01 08:10:00,0.68457,0.68461,0.6844,0.68445,747900003.0
2006-06-01 08:15:00,0.68439,0.68448,0.68434,0.68447,378200003.0
2006-06-01 08:20:00,0.68448,0.68458,0.68441,0.68454,869100004.0
2006-06-01 08:25:00,0.68449,0.68464,0.68444,0.68455,524200010.0
2006-06-01 08:30:00,0.68458,0.68475,0.68452,0.68467,692900003.0
2006-06-01 08:35:00,0.68463,0.68497,0.68462,0.68491,838500004.0
2006-06-01 08:40:00,0.68484,0.68485,0.68455,0.68469,943599993.0
2006-06-01 08:45:00,0.6847,0.68482,0.6847,0.68472,567300002.0
2006-06-01 08:50:00,0.68471,0.68477,0.68459,0.68459,606100000.0
2006-06-01 08:55:00,0.68464,0.68498,0.68464,0.6849,523799993.0
2006-06-01 09:00:00,0.68493,0.68507,0.6849,0.68495,715500002.0
2006-06-01 09:05:00,0.68499,0.68504,0.68485,0.68491,610900001.0
2006-06-01 09:10:00,0.68492,0.68499,0.6848,0.68491,701399993.0
2006-06-01 09:15:00,0.68488,0.68497,0.68469,0.68485,604799998.0
2006-06-01 09:20:00,0.68485,0.68522,0.68485,0.68521,500499997.0
2006-06-01 09:25:00,0.68523,0.68529,0.6851,0.68512,896200001.0
2006-06-01 09:30:00,0.68516,0.68553,0.68516,0.68548,917100003.0
2006-06-01 09:35:00,0.68544,0.68562,0.68531,0.68562,839400000.0
2006-06-01 09:40:00,0.68568,0.6858,0.68547,0.68549,789599997.0
2006-06-01 09:45:00,0.68548,0.68548,0.68524,0.68541,638200008.0
2006-06-01 09:50:00,0.68544,0.68544,0.6852,0.68533,841900002.0
2006-06-01 09:55:00,0.68526,0.68529,0.68512,0.68517,668799996.0
2006-06-01 10:00:00,0.68522,0.68555,0.68503,0.68538,695200007.0
2006-06-01 10:05:00,0.68543,0.68555,0.68533,0.68541,703400001.0
2006-06-01 10:10:00,0.68538,0.68538,0.68512,0.68522,796900003.0
2006-06-01 10:15:00,0.68527,0.68541,0.68519,0.68532,482300002.0
2006-06-01 10:20:00,0.68534,0.68543,0.68514,0.68514,826700001.0
2006-06-01 10:25:00,0.68512,0.6852,0.68504,0.68504,698699997.0
2006-06-01 10:30:00,0.68507,0.68533,0.68505,0.68505,684199995.0
2006-06-01 10:35:00,0.68502,0.68507,0.68492,0.68501,808800000.0
2006-06-01 10:40:00,0.68503,0.68533,0.68498,0.68533,684900001.0
2006-06-01 10:45:00,0.68539,0.68573,0.68539,0.68573,659400000.0
2006-06-01 10:50:00,0.6857,0.68584,0.68563,0.68575,542200000.0
2006-06-01 10:55:00,0.68574,0.68581,0.68564,0.68575,814299994.0
2006-06-01 11:00:00,0.68573,0.68573,0.68545,0.68557,526000008.0
2006-06-01 11:05:00,0.68553,0.68574,0.6855,0.68564,588700005.0
2006-06-01 11:10:00,0.68568,0.68568,0.68545,0.68557,685999993.0
2006-06-01 11:15:00,0.6856,0.6856,0.68519,0.68524,774599996.0
2006-06-01 11:20:00,0.68509,0.68518,0.68502,0.68518,633100000.0
2006-06-01 11:25:00,0.68521,0.68532,0.68514,0.68514,748799995.0
2006-06-01 11:30:00,0.6852,0.68523,0.68503,0.68503,803200000.0
2006-06-01 11:35:00,0.68507,0.68513,0.68497,0.68501,593300004.0
2006-06-01 11:40:00,0.68502,0.68512,0.68495,0.68512,937500004.0
2006-06-01 11:45:00,0.68513,0.68515,0.68478,0.68496,856699995.0
2006-06-01 11:50:00,0.68488,0.6849,0.68467,0.68467,777800000.0
2006-06-01 11:55:00,0.68472,0.68485,0.68466,0.68485,829600003.0
2006-06-01 12:00:00,0.68478,0.68486,0.68452,0.68461,829800005.0
2006-06-01 12:05:00,0.6846,0.6846,0.6844,0.68447,899600007.0
2006-06-01 12:10:00,0.68448,0.68458,0.68445,0.68454,659099999.0
2006-06-01 12:15:00,0.68455,0.68466,0.68453,0.68455,635799997.0
2006-06-01 12:20:00,0.68456,0.68468,0.68454,0.6846,847099991.0
2006-06-01 12:25:00,0.68458,0.68463,0.68439,0.68448,620600004.0
2006-06-01 12:30:00,0.68448,0.68462,0.68448,0.68458,560799997.0
2006-06-01 12:35:00,0.68458,0.68463,0.68451,0.68458,500099998.0
2006-06-01 12:40:00,0.68453,0.68482,0.68453,0.68469,744799995.0
2006-06-01 12:45:00,0.68471,0.68476,0.68461,0.68461,713399996.0
2006-06-01 12:50:00,0.68464,0.68482,0.68464,0.68478,774100002.0
2006-06-01 12:55:00,0.68471,0.68471,0.68441,0.68443,661599999.0
2006-06-01 13:00:00,0.68444,0.68462,0.68443,0.68456,480500004.0
2006-06-01 13:05:00,0.68454,0.68463,0.68443,0.68453,652700002.0
2006-06-01 13:10:00,0.68449,0.68463,0.68446,0.68463,779499999.0
2006-06-01 13:15:00,0.68461,0.68471,0.6845,0.68465,674600005.0
2006-06-01 13:20:00,0.68463,0.68476,0.68454,0.68467,653699998.0
2006-06-01 13:25:00,0.68462,0.68462,0.68434,0.6844,784300005.0
2006-06-01 13:30:00,0.68444,0.68452,0.68439,0.6845,565500002.0
2006-06-01 13:35:00,0.68449,0.68454,0.68441,0.68444,450299999.0
2006-06-01 13:40:00,0.6845,0.68455,0.6844,0.68449,654000000.0
2006-06-01 13:45:00,0.68445,0.68456,0.68424,0.68427,761900004.0
2006-06-01 13:50:00,0.68427,0.6845,0.68426,0.68446,796699997.0
2006-06-01 13:55:00,0.68446,0.68449,0.68434,0.68437,818500006.0
2006-06-01 14:00:00,0.68432,0.68447,0.68429,0.68443,679800007.0
2006-06-01 14:05:00,0.68442,0.68472,0.68442,0.68464,649199989.0
2006-06-01 14:10:00,0.68465,0.68472,0.68459,0.68459,871299985.0
2006-06-01 14:15:00,0.68461,0.68469,0.68451,0.68453,645699993.0
2006-06-01 14:20:00,0.68445,0.68455,0.68426,0.68452,638600005.0
2006-06-01 14:25:00,0.68452,0.6846,0.68424,0.68424,886499999.0
2006-06-01 14:30:00,0.68411,0.68462,0.68411,0.6846,646799998.0
2006-06-01 14:35:00,0.6846,0.68482,0.6846,0.68474,614500012.0
2006-06-01 14:40:00,0.68469,0.68481,0.68455,0.68472,528400003.0
2006-06-01 14:45:00,0.68473,0.685,0.68458,0.685,670099997.0
2006-06-01 14:50:00,0.68504,0.68511,0.68485,0.68505,486000000.0
2006-06-01 14:55:00,0.68517,0.68532,0.68501,0.6851,666700008.0
2006-06-01 15:00:00,0.68507,0.68515,0.68498,0.68507,523999998.0
2006-06-01 15:05:00,0.68503,0.68506,0.68495,0.68496,730800001.0
2006-06-01 15:10:00,0.68494,0.68501,0.68486,0.68497,551900001.0
2006-06-01 15:15:00,0.68499,0.68514,0.68497,0.68507,790800004.0
2006-06-01 15:20:00,0.68509,0.68516,0.68502,0.68515,830499997.0
2006-06-01 15:25:00,0.68514,0.68534,0.68514,0.6852,508899997.0
2006-06-01 15:30:00,0.68519,0.68532,0.68516,0.68516,520900005.0
2006-06-01 15:35:00,0.68521,0.6853,0.68506,0.68518,752600002.0
2006-06-01 15:40:00,0.68524,0.68526,0.68517,0.68523,632200005.0
2006-06-01 15:45:00,0.68523,0.68551,0.68521,0.68547,821799998.0
2006-06-01 15:50:00,0.68543,0.68552,0.68534,0.68534,438699995.0
2006-06-01 15:55:00,0.68534,0.68556,0.68534,0.6855,547500003.0
2006-06-01 16:00:00,0.6856,0.68588,0.68548,0.68577,846099997.0
2006-06-01 16:05:00,0.68572,0.68583,0.68549,0.68553,835699999.0
2006-06-01 16:10:00,0.68551,0.6857,0.68547,0.68563,840099995.0
2006-06-01 16:15:00,0.68558,0.68561,0.68545,0.68556,703099999.0
2006-06-01 16:20:00,0.68556,0.68585,0.68556,0.68585,693100000.0
2006-06-01 16:25:00,0.68586,0.68588,0.68574,0.68576,885400004.0
2006-06-01 16:30:00,0.68573,0.68581,0.68565,0.68567,747100005.0
2006-06-01 16:35:00,0.68567,0.68573,0.6855,0.68569,563100007.0
2006-06-01 16:40:00,0.68569,0.68583,0.68567,0.6857,787599999.0
2006-06-01 16:45:00,0.68569,0.68578,0.68551,0.68562,780900005.0
2006-06-01 16:50:00,0.68565,0.68572,0.68556,0.68571,839000020.0
2006-06-01 16:55:00,0.68575,0.68602,0.68575,0.686,581400000.0
2006-06-01 17:00:00,0.68599,0.68609,0.68585,0.68603,943200012.0
2006-06-01 17:05:00,0.68596,0.68605,0.68582,0.68585,785100007.0
2006-06-01 17:10:00,0.68593,0.68604,0.68584,0.68595,758500001.0
2006-06-01 17:15:00,0.68595,0.68626,0.6859,0.68614,645100006.0
2006-06-01 17:20:00,0.6862,0.68632,0.68612,0.68613,640000000.0
2006-06-01 17:25:00,0.68609,0.68619,0.68604,0.68605,654500000.0
2006-06-01 17:30:00,0.68605,0.68633,0.686,0.68627,592200007.0
2006-06-01 17:35:00,0.68631,0.68638,0.68606,0.6861,441700007.0
2006-06-01 17:40:00,0.6861,0.68624,0.68608,0.6862,516799996.0
2006-06-01 17:45:00,0.68613,0.68622,0.68608,0.68619,552800008.0
2006-06-01 17:50:00,0.68614,0.68626,0.68599,0.68614,674500000.0
2006-06-01 17:55:00,0.68608,0.68627,0.68595,0.68597,789800001.0
2006-06-01 18:00:00,0.68601,0.68612,0.68593,0.68608,5559700022.0
2006-06-01 18:05:00,0.68603,0.6862,0.6859,0.686,6240299992.0
2006-06-01 18:10:00,0.68602,0.6861,0.68595,0.68596,5292900004.0
2006-06-01 18:15:00,0.68599,0.68607,0.68582,0.68588,5416200000.0
2006-06-01 18:20:00,0.6859,0.68598,0.68587,0.68595,4498499995.0
2006-06-01 18:25:00,0.68592,0.68605,0.68585,0.68594,4062100005.0
2006-06-01 18:30:00,0.68597,0.68605,0.6859,0.68598,4094000000.0
2006-06-01 18:35:00,0.686,0.68605,0.68592,0.68603,1649800002.0
2006-06-01 18:40:00,0.68605,0.68608,0.68595,0.68603,2500999994.0
2006-06-01 18:45:00,0.68605,0.68616,0.68588,0.68595,1120399999.0
2006-06-01 18:50:00,0.68593,0.68598,0.68587,0.68595,1532400003.0
2006-06-01 18:55:00,0.68592,0.68602,0.68588,0.68598,3026000013.0
2006-06-01 19:00:00,0.68595,0.68608,0.68595,0.68601,1943999993.0
2006-06-01 19:05:00,0.68597,0.68611,0.6859,0.68606,2769499996.0
2006-06-01 19:10:00,0.68603,0.68613,0.68594,0.68608,1178900009.0
2006-06-01 19:15:00,0.6861,0.68631,0.68583,0.68588,2146899987.0
2006-06-01 19:20:00,0.68585,0.68607,0.68585,0.68598,1715200002.0
2006-06-01 19:25:00,0.68597,0.68603,0.6859,0.68598,2205000000.0
2006-06-01 19:30:00,0.68592,0.68598,0.68584,0.68592,2457100006.0
2006-06-01 19:35:00,0.6859,0.68593,0.68582,0.68586,2181400002.0
2006-06-01 19:40:00,0.68582,0.68591,0.68578,0.68578,2577599989.0
2006-06-01 19:45:00,0.68579,0.68591,0.68573,0.6858,818800000.0
2006-06-01 19:50:00,0.6858,0.68587,0.68575,0.6858,1153699997.0
2006-06-01 19:55:00,0.68581,0.68589,0.68558,0.68579,1544400005.0
2006-06-01 20:00:00,0.68582,0.68592,0.68574,0.68583,1070800004.0
2006-06-01 20:05:00,0.68587,0.68602,0.68581,0.68597,1310200009.0
2006-06-01 20:10:00,0.68598,0.68602,0.6858,0.68593,2326800001.0
2006-06-01 20:15:00,0.68595,0.68596,0.68587,0.6859,2524299997.0
2006-06-01 20:20:00,0.68593,0.68603,0.68582,0.6859,1485300005.0
2006-06-01 20:25:00,0.6859,0.68596,0.68587,0.68592,2797199998.0
2006-06-01 20:30:00,0.68596,0.68612,0.68593,0.68602,5179899973.0
2006-06-01 20:35:00,0.68605,0.68617,0.68601,0.68601,2990200010.0
2006-06-01 20:40:00,0.686,0.68604,0.68585,0.68596,2277800006.0
2006-06-01 20:45:00,0.68598,0.68612,0.68593,0.68612,2746699992.0
2006-06-01 20:50:00,0.68618,0.68636,0.68612,0.6862,4207299987.0
2006-06-01 20:55:00,0.6862,0.68632,0.68612,0.68624,4571599985.0
2006-06-01 21:00:00,0.68623,0.68629,0.68612,0.68621,4095699991.0
2006-06-01 21:05:00,0.6862,0.68626,0.68611,0.68619,1952499995.0
2006-06-01 21:10:00,0.6862,0.6863,0.68616,0.68619,1893399994.0
2006-06-01 21:15:00,0.68618,0.68634,0.68617,0.68625,1516599993.0
2006-06-01 21:20:00,0.68629,0.6863,0.68615,0.68615,2744899999.0
2006-06-01 21:25:00,0.68618,0.68627,0.68607,0.68612,1147200005.0
2006-06-01 21:30:00,0.6861,0.68626,0.6861,0.68623,1949899987.0
2006-06-01 21:35:00,0.68624,0.6863,0.68616,0.68629,899399993.0
2006-06-01 21:40:00,0.68627,0.68634,0.6862,0.68626,1272799987.0
2006-06-01 21:45:00,0.68624,0.68627,0.68615,0.6862,1138600001.0
2006-06-01 21:50:00,0.68615,0.68624,0.6861,0.68621,912299992.0
2006-06-01 21:55:00,0.68623,0.68636,0.6862,0.68636,1116299995.0
2006-06-01 22:00:00,0.68635,0.68635,0.68621,0.68631,1700499997.0
2006-06-01 22:05:00,0.6863,0.68638,0.68623,0.68632,832800003.0
2006-06-01 22:10:00,0.68629,0.6864,0.68622,0.6863,939099999.0
2006-06-01 22:15:00,0.68631,0.68648,0.68629,0.68643,1603300006.0
2006-06-01 22:20:00,0.68645,0.68653,0.68637,0.68643,1249600003.0
2006-06-01 22:25:00,0.68639,0.68644,0.68626,0.68626,1070400006.0
2006-06-01 22:30:00,0.68628,0.68632,0.68625,0.68625,949300000.0
2006-06-01 22:35:00,0.68625,0.6863,0.68619,0.68627,1088600003.0
2006-06-01 22:40:00,0.68624,0.68637,0.6862,0.68636,1116199999.0
2006-06-01 22:45:00,0.68638,0.68641,0.68617,0.68631,954200005.0
2006-06-01 22:50:00,0.68637,0.68641,0.68625,0.68633,733399998.0
2006-06-01 22:55:00,0.6863,0.6863,0.68592,0.68593,910100003.0
2006-06-01 23:00:00,0.6858,0.68658,0.6858,0.68649,821000003.0
2006-06-01 23:05:00,0.68652,0.68672,0.6862,0.68642,1044499997.0
2006-06-01 23:10:00,0.68621,0.68676,0.68621,0.68662,823300007.0
2006-06-01 23:15:00,0.68656,0.68679,0.68641,0.6866,728999991.0
2006-06-01 23:20:00,0.68656,0.68686,0.68635,0.68669,956100001.0
2006-06-01 23:25:00,0.68651,0.68678,0.68644,0.68657,863600000.0
2006-06-01 23:30:00,0.68668,0.68671,0.68613,0.68632,604600007.0
2006-06-01 23:35:00,0.68635,0.68642,0.68631,0.68631,470599998.0
2006-06-01 23:40:00,0.68633,0.68639,0.68624,0.68629,455800000.0
2006-06-01 23:45:00,0.68628,0.68641,0.68622,0.68632,833199995.0
2006-06-01 23:50:00,0.68625,0.6864,0.68625,0.6863,626399992.0
2006-06-01 23:55:00,0.68634,0.68636,0.68595,0.68635,937700001.0
2006-06-02 00:00:00,0.68629,0.68639,0.6862,0.6862,591399999.0
2006-06-02 00:05:00,0.68617,0.68643,0.68613,0.68632,680599995.0
2006-06-02 00:10:00,0.68637,0.68639,0.68617,0.68632,641900007.0
2006-06-02 00:15:00,0.68638,0.68638,0.68622,0.68622,971600001.0
2006-06-02 00:20:00,0.68622,0.68642,0.68622,0.68632,628200001.0
2006-06-02 00:25:00,0.68637,0.68637,0.68621,0.68628,866999993.0
2006-06-02 00:30:00,0.68635,0.68642,0.68621,0.68632,572999998.0
2006-06-02 00:35:00,0.6863,0.68643,0.68628,0.68636,352299995.0
2006-06-02 00:40:00,0.68637,0.68637,0.68623,0.68625,556900003.0
2006-06-02 00:45:00,0.68621,0.68627,0.68616,0.6862,666400000.0
2006-06-02 00:50:00,0.68625,0.68633,0.68619,0.68631,583899998.0
2006-06-02 00:55:00,0.68635,0.68637,0.68617,0.68635,663600002.0
2006-06-02 01:00:00,0.68629,0.68635,0.68616,0.68624,581000000.0
2006-06-02 01:05:00,0.68623,0.68627,0.68617,0.68623,674700004.0
2006-06-02 01:10:00,0.68625,0.68627,0.68615,0.68627,863700011.0
2006-06-02 01:15:00,0.68623,0.68624,0.68608,0.68612,432699995.0
2006-06-02 01:20:00,0.68612,0.68625,0.68611,0.68618,499299994.0
2006-06-02 01:25:00,0.68612,0.68617,0.686,0.68611,509000006.0
2006-06-02 01:30:00,0.68608,0.68612,0.68601,0.68607,515700002.0
2006-06-02 01:35:00,0.68606,0.68614,0.68599,0.68608,773199999.0
2006-06-02 01:40:00,0.68603,0.68626,0.68603,0.68622,845100005.0
2006-06-02 01:45:00,0.68627,0.68632,0.68614,0.68615,593499999.0
2006-06-02 01:50:00,0.68615,0.6864,0.68615,0.68637,556799993.0
2006-06-02 01:55:00,0.68635,0.68657,0.68635,0.68653,494599996.0
2006-06-02 02:00:00,0.68648,0.6865,0.68629,0.68634,621599997.0
2006-06-02 02:05:00,0.68636,0.68642,0.68625,0.68633,795200002.0
2006-06-02 02:10:00,0.68634,0.68641,0.68621,0.68636,309200003.0
2006-06-02 02:15:00,0.68632,0.68645,0.6863,0.68641,521800002.0
2006-06-02 02:20:00,0.68637,0.68645,0.6863,0.68645,359100000.0
2006-06-02 02:25:00,0.68649,0.68654,0.68631,0.68639,722200000.0
2006-06-02 02:30:00,0.68635,0.68651,0.68632,0.68641,484599998.0
2006-06-02 02:35:00,0.68643,0.68643,0.6863,0.6863,523300002.0
2006-06-02 02:40:00,0.68635,0.68646,0.6863,0.68643,750000006.0
2006-06-02 02:45:00,0.68638,0.68651,0.68634,0.68651,260700005.0
2006-06-02 02:50:00,0.68651,0.68651,0.68635,0.68638,622999997.0
2006-06-02 02:55:00,0.68641,0.68649,0.68632,0.68638,565099996.0
2006-06-02 03:00:00,0.68638,0.68645,0.68635,0.68635,574499997.0
2006-06-02 03:05:00,0.68639,0.68653,0.68632,0.68638,805199993.0
2006-06-02 03:10:00,0.68647,0.68648,0.68634,0.68643,581199997.0
2006-06-02 03:15:00,0.68643,0.68644,0.68627,0.68627,545300004.0
2006-06-02 03:20:00,0.68637,0.68645,0.68633,0.68645,137600003.0
2006-06-02 03:25:00,0.68649,0.68649,0.68637,0.68645,619400003.0
2006-06-02 03:30:00,0.68647,0.68659,0.68643,0.68648,523299996.0
2006-06-02 03:35:00,0.6865,0.68657,0.68642,0.68655,637199998.0
2006-06-02 03:40:00,0.68651,0.68665,0.68648,0.68657,538099997.0
2006-06-02 03:45:00,0.68658,0.6866,0.68648,0.68656,414900000.0
2006-06-02 03:50:00,0.68655,0.68665,0.6865,0.68662,362999998.0
2006-06-02 03:55:00,0.68658,0.68666,0.68648,0.68652,704599999.0
2006-06-02 04:00:00,0.6866,0.6866,0.6865,0.68653,701900004.0
2006-06-02 04:05:00,0.68652,0.68661,0.68648,0.68657,702500009.0
2006-06-02 04:10:00,0.6866,0.68671,0.6866,0.68665,370599996.0
2006-06-02 04:15:00,0.68672,0.68677,0.68664,0.68667,340399999.0
2006-06-02 04:20:00,0.68667,0.68677,0.68667,0.68675,310600001.0
2006-06-02 04:25:00,0.68675,0.68675,0.68665,0.68668,309799999.0
2006-06-02 04:30:00,0.68668,0.68673,0.68663,0.68663,398600004.0
2006-06-02 04:35:00,0.68667,0.6868,0.68661,0.68675,383200000.0
2006-06-02 04:40:00,0.68676,0.68676,0.68665,0.68671,634200000.0
2006-06-02 04:45:00,0.68665,0.68676,0.68665,0.68672,562000006.0
2006-06-02 04:50:00,0.68669,0.68672,0.68658,0.68668,513600001.0
2006-06-02 04:55:00,0.68662,0.68677,0.6866,0.68672,441399995.0
2006-06-02 05:00:00,0.6867,0.68676,0.68666,0.68671,385100002.0
2006-06-02 05:05:00,0.68673,0.68676,0.68662,0.68676,941300009.0
2006-06-02 05:10:00,0.68671,0.68675,0.68664,0.68672,641500001.0
2006-06-02 05:15:00,0.68671,0.68673,0.68663,0.6867,573099998.0
2006-06-02 05:20:00,0.68665,0.68672,0.68663,0.68665,415700003.0
2006-06-02 05:25:00,0.6867,0.6867,0.68661,0.68663,381500002.0
2006-06-02 05:30:00,0.68663,0.68665,0.68652,0.68657,555399994.0
2006-06-02 05:35:00,0.6866,0.68668,0.68658,0.68665,349500005.0
2006-06-02 05:40:00,0.68671,0.68673,0.68665,0.6867,308200003.0
2006-06-02 05:45:00,0.68666,0.68673,0.68663,0.68665,508699999.0
2006-06-02 05:50:00,0.68665,0.68674,0.68659,0.68673,574699996.0
2006-06-02 05:55:00,0.68674,0.68677,0.68668,0.68668,388499998.0
2006-06-02 06:00:00,0.6867,0.68673,0.68663,0.68667,390700003.0
2006-06-02 06:05:00,0.68669,0.68675,0.68663,0.68666,634000001.0
2006-06-02 06:10:00,0.6867,0.68673,0.68665,0.6867,273900006.0
2006-06-02 06:15:00,0.68667,0.68675,0.68665,0.68672,453100008.0
2006-06-02 06:20:00,0.68667,0.6867,0.68655,0.68656,573099997.0
2006-06-02 06:25:00,0.68655,0.68681,0.6865,0.6868,494200000.0
2006-06-02 06:30:00,0.6868,0.6868,0.68664,0.68672,374800000.0
2006-06-02 06:35:00,0.6867,0.68676,0.68663,0.68676,435700004.0
2006-06-02 06:40:00,0.68671,0.68678,0.68663,0.68663,454799999.0
2006-06-02 06:45:00,0.68668,0.68673,0.6866,0.68673,695199995.0
2006-06-02 06:50:00,0.6867,0.68681,0.68665,0.68672,516800003.0
2006-06-02 06:55:00,0.68673,0.68683,0.68668,0.68676,447400004.0
2006-06-02 07:00:00,0.68663,0.68701,0.68663,0.68701,473900002.0
2006-06-02 07:05:00,0.68697,0.68703,0.68691,0.68695,533299998.0
2006-06-02 07:10:00,0.68692,0.68694,0.68673,0.68677,615099996.0
2006-06-02 07:15:00,0.6868,0.68685,0.68671,0.68673,682200002.0
2006-06-02 07:20:00,0.68673,0.68686,0.68667,0.68682,577699997.0
2006-06-02 07:25:00,0.68676,0.68693,0.68674,0.68693,237499999.0
2006-06-02 07:30:00,0.6869,0.68695,0.68678,0.68685,623600003.0
2006-06-02 07:35:00,0.68686,0.68686,0.68655,0.68657,613799997.0
2006-06-02 07:40:00,0.68661,0.68668,0.68655,0.68657,589600005.0
2006-06-02 07:45:00,0.68656,0.68669,0.68656,0.68661,492399996.0
2006-06-02 07:50:00,0.6866,0.68668,0.68654,0.68656,446799998.0
2006-06-02 07:55:00,0.68659,0.68659,0.6865,0.68658,506600001.0
2006-06-02 08:00:00,0.68655,0.68669,0.68655,0.68661,623799999.0
2006-06-02 08:05:00,0.68661,0.68679,0.68661,0.68663,572600012.0
2006-06-02 08:10:00,0.68663,0.68668,0.68655,0.6866,706500003.0
2006-06-02 08:15:00,0.68661,0.68703,0.68647,0.687,826500004.0
2006-06-02 08:20:00,0.6869,0.6869,0.68668,0.68687,683799989.0
2006-06-02 08:25:00,0.68683,0.68697,0.6868,0.68683,624999998.0
2006-06-02 08:30:00,0.68684,0.68717,0.68676,0.68713,592899995.0
2006-06-02 08:35:00,0.68706,0.68725,0.68703,0.68723,632999995.0
2006-06-02 08:40:00,0.68717,0.68722,0.68703,0.68722,812300006.0
2006-06-02 08:45:00,0.68722,0.68722,0.68698,0.68715,596200000.0
2006-06-02 08:50:00,0.68713,0.68727,0.68702,0.68702,716400005.0
2006-06-02 08:55:00,0.68705,0.68711,0.68688,0.68688,736199995.0
2006-06-02 09:00:00,0.68671,0.68696,0.68671,0.68688,661699999.0
2006-06-02 09:05:00,0.68693,0.68703,0.68691,0.68695,465599996.0
2006-06-02 09:10:00,0.68698,0.68753,0.68698,0.68739,855000000.0
2006-06-02 09:15:00,0.68737,0.68745,0.68718,0.68745,724899997.0
2006-06-02 09:20:00,0.68749,0.68765,0.68736,0.68739,737599995.0
2006-06-02 09:25:00,0.68739,0.68742,0.68726,0.68736,694099990.0
2006-06-02 09:30:00,0.6874,0.68763,0.68739,0.68755,754499995.0
2006-06-02 09:35:00,0.68753,0.68753,0.68733,0.6874,633999995.0
2006-06-02 09:40:00,0.68737,0.6874,0.68719,0.68732,789699998.0
2006-06-02 09:45:00,0.68734,0.68739,0.68725,0.68729,723300005.0
2006-06-02 09:50:00,0.68732,0.68743,0.68725,0.68737,691200000.0
2006-06-02 09:55:00,0.68733,0.68749,0.68728,0.68748,577199999.0
2006-06-02 10:00:00,0.68744,0.68746,0.68725,0.68739,690699994.0
2006-06-02 10:05:00,0.68739,0.68745,0.68729,0.68739,586800003.0
2006-06-02 10:10:00,0.68739,0.68752,0.68733,0.68743,813800006.0
2006-06-02 10:15:00,0.68748,0.68754,0.68733,0.68738,747400003.0
2006-06-02 10:20:00,0.68735,0.6876,0.68729,0.68751,709200003.0
2006-06-02 10:25:00,0.68751,0.68764,0.68724,0.68724,716000004.0
2006-06-02 10:30:00,0.68724,0.6873,0.68705,0.68705,726699997.0
2006-06-02 10:35:00,0.68705,0.68712,0.68674,0.68677,793100000.0
2006-06-02 10:40:00,0.68679,0.68703,0.68676,0.6869,753199995.0
2006-06-02 10:45:00,0.68692,0.68699,0.6866,0.68699,561700004.0
2006-06-02 10:50:00,0.68697,0.68723,0.68695,0.68715,781900004.0
2006-06-02 10:55:00,0.68717,0.68729,0.6871,0.68717,703000008.0
2006-06-02 11:00:00,0.68713,0.68726,0.68713,0.68719,776399999.0
2006-06-02 11:05:00,0.68717,0.68726,0.68707,0.68715,571099999.0
2006-06-02 11:10:00,0.68714,0.68718,0.68685,0.68689,640299998.0
2006-06-02 11:15:00,0.68689,0.68689,0.68666,0.6868,663700000.0
2006-06-02 11:20:00,0.68675,0.68695,0.68674,0.68695,738900000.0
2006-06-02 11:25:00,0.68693,0.68702,0.6869,0.68694,785899996.0
2006-06-02 11:30:00,0.687,0.68712,0.6868,0.6868,780799991.0
2006-06-02 11:35:00,0.68682,0.6869,0.68677,0.68685,498399997.0
2006-06-02 11:40:00,0.68682,0.68687,0.68658,0.68658,532699999.0
2006-06-02 11:45:00,0.68654,0.68654,0.68629,0.68639,839099990.0
2006-06-02 11:50:00,0.6863,0.68655,0.68608,0.68617,831099997.0
2006-06-02 11:55:00,0.68614,0.6863,0.686,0.6863,791999994.0
2006-06-02 12:00:00,0.68625,0.68639,0.68617,0.68633,840800001.0
2006-06-02 12:05:00,0.68629,0.68641,0.68625,0.68627,772700004.0
2006-06-02 12:10:00,0.68628,0.6863,0.68615,0.68617,575799998.0
2006-06-02 12:15:00,0.68612,0.68621,0.68605,0.68608,808000006.0
2006-06-02 12:20:00,0.68615,0.68637,0.68603,0.68637,817500003.0
2006-06-02 12:25:00,0.68633,0.68642,0.68627,0.68635,669100000.0
2006-06-02 12:30:00,0.68633,0.68646,0.68621,0.68645,717700009.0
2006-06-02 12:35:00,0.68645,0.68659,0.68645,0.68654,799800004.0
2006-06-02 12:40:00,0.68656,0.68676,0.68629,0.68633,856399992.0
2006-06-02 12:45:00,0.68637,0.6864,0.68626,0.68635,639900002.0
2006-06-02 12:50:00,0.68636,0.68645,0.6863,0.68638,615899992.0
2006-06-02 12:55:00,0.68634,0.68649,0.68625,0.68647,687499999.0
2006-06-02 13:00:00,0.68655,0.68655,0.68635,0.68648,1060200009.0
2006-06-02 13:05:00,0.68647,0.68666,0.68642,0.68661,627999996.0
2006-06-02 13:10:00,0.68652,0.68667,0.6865,0.68665,450400002.0
2006-06-02 13:15:00,0.68656,0.68667,0.68652,0.68665,677499996.0
2006-06-02 13:20:00,0.68664,0.68676,0.6866,0.6866,634500005.0
2006-06-02 13:25:00,0.68655,0.68658,0.68638,0.68655,667500000.0
2006-06-02 13:30:00,0.68652,0.68655,0.68638,0.68643,777999999.0
2006-06-02 13:35:00,0.68644,0.6866,0.68644,0.68656,543400013.0
2006-06-02 13:40:00,0.68665,0.68676,0.68659,0.68665,633499990.0
2006-06-02 13:45:00,0.68663,0.68668,0.68651,0.68666,796900003.0
2006-06-02 13:50:00,0.68665,0.68674,0.68651,0.68657,852599995.0
2006-06-02 13:55:00,0.68659,0.68679,0.68659,0.68679,502300002.0
2006-06-02 14:00:00,0.68679,0.68688,0.68671,0.68676,486500005.0
2006-06-02 14:05:00,0.68671,0.68692,0.6867,0.68676,1041399995.0
2006-06-02 14:10:00,0.6868,0.68687,0.68673,0.68677,754399993.0
2006-06-02 14:15:00,0.68678,0.68679,0.68653,0.68668,546499999.0
2006-06-02 14:20:00,0.68671,0.68672,0.68641,0.68643,971499994.0
2006-06-02 14:25:00,0.68645,0.68665,0.68638,0.68662,997599994.0
2006-06-02 14:30:00,0.68679,0.68704,0.6861,0.68669,886399992.0
2006-06-02 14:35:00,0.68659,0.68677,0.68637,0.68661,850800004.0
2006-06-02 14:40:00,0.68661,0.68677,0.68625,0.68676,708699994.0
2006-06-02 14:45:00,0.68675,0.68697,0.68652,0.68669,666599996.0
2006-06-02 14:50:00,0.68656,0.68678,0.68656,0.6867,537400002.0
2006-06-02 14:55:00,0.68677,0.6868,0.68645,0.68676,698400001.0
2006-06-02 15:00:00,0.68676,0.6868,0.68626,0.68639,623899997.0
2006-06-02 15:05:00,0.68644,0.68657,0.68631,0.68632,885900004.0
2006-06-02 15:10:00,0.68634,0.6865,0.68622,0.68644,710799995.0
2006-06-02 15:15:00,0.68644,0.68645,0.68578,0.68602,785800009.0
2006-06-02 15:20:00,0.68603,0.68612,0.68587,0.68605,942999997.0
2006-06-02 15:25:00,0.68606,0.68641,0.68606,0.68629,488500000.0
2006-06-02 15:30:00,0.68631,0.68637,0.68607,0.68618,713099999.0
2006-06-02 15:35:00,0.6862,0.6862,0.68592,0.68597,925399997.0
2006-06-02 15:40:00,0.686,0.6861,0.68578,0.6859,697100003.0
2006-06-02 15:45:00,0.68586,0.68593,0.68556,0.68564,599799998.0
2006-06-02 15:50:00,0.6857,0.68608,0.6857,0.68605,739800000.0
2006-06-02 15:55:00,0.68605,0.68609,0.68576,0.68591,674599998.0
2006-06-02 16:00:00,0.68591,0.68604,0.68555,0.68562,717800005.0
2006-06-02 16:05:00,0.68556,0.68586,0.68554,0.68584,776100002.0
2006-06-02 16:10:00,0.68586,0.68591,0.68576,0.68576,827700006.0
2006-06-02 16:15:00,0.68574,0.68587,0.68552,0.68558,604400003.0
2006-06-02 16:20:00,0.68553,0.68586,0.68551,0.68586,623200002.0
2006-06-02 16:25:00,0.6859,0.686,0.68575,0.68584,762300000.0
2006-06-02 16:30:00,0.68579,0.68595,0.68571,0.68582,736899994.0
2006-06-02 16:35:00,0.68588,0.68595,0.6857,0.68595,497599997.0
2006-06-02 16:40:00,0.68594,0.68613,0.68578,0.68578,768200002.0
2006-06-02 16:45:00,0.68577,0.6859,0.6857,0.68575,576900000.0
2006-06-02 16:50:00,0.68578,0.68609,0.68574,0.68605,680299996.0
2006-06-02 16:55:00,0.68612,0.68612,0.6854,0.68556,934299997.0
2006-06-02 17:00:00,0.68553,0.68577,0.68547,0.68567,699200001.0
2006-06-02 17:05:00,0.68565,0.6859,0.68559,0.68581,785399993.0
2006-06-02 17:10:00,0.68589,0.68589,0.68551,0.68566,505300004.0
2006-06-02 17:15:00,0.68567,0.68575,0.68546,0.68567,591799999.0
2006-06-02 17:20:00,0.68573,0.68582,0.68551,0.68554,1087100004.0
2006-06-02 17:25:00,0.68551,0.68582,0.68551,0.68579,798699998.0
2006-06-02 17:30:00,0.68578,0.68578,0.68557,0.68562,877700010.0
2006-06-02 17:35:00,0.68561,0.68571,0.68553,0.68556,428100001.0
2006-06-02 17:40:00,0.68557,0.68604,0.68557,0.68604,661999996.0
2006-06-02 17:45:00,0.68598,0.68598,0.68573,0.6858,631700005.0
2006-06-02 17:50:00,0.68575,0.68615,0.68575,0.68613,608899995.0
2006-06-02 17:55:00,0.68618,0.68643,0.68588,0.68597,596199998.0
2006-06-02 18:00:00,0.68599,0.6861,0.68588,0.68603,5139499979.0
2006-06-02 18:05:00,0.686,0.68612,0.6859,0.68606,6314899968.0
2006-06-02 18:10:00,0.68612,0.68629,0.68605,0.68619,5803699994.0
2006-06-02 18:15:00,0.6862,0.68638,0.68615,0.68633,4174200003.0
2006-06-02 18:20:00,0.68632,0.68637,0.68625,0.68628,4933100001.0
2006-06-02 18:25:00,0.68627,0.68633,0.68607,0.68624,3884200010.0
2006-06-02 18:30:00,0.68625,0.68642,0.68621,0.68636,3872599987.0
2006-06-02 18:35:00,0.68638,0.68648,0.68627,0.6864,1481099990.0
2006-06-02 18:40:00,0.6864,0.6865,0.68631,0.68643,2231900018.0
2006-06-02 18:45:00,0.68646,0.6865,0.68635,0.68645,1287200004.0
2006-06-02 18:50:00,0.68642,0.6865,0.6862,0.68624,1476899996.0
2006-06-02 18:55:00,0.68616,0.68637,0.68608,0.68633,3161500005.0
2006-06-02 19:00:00,0.68637,0.68638,0.68618,0.68635,2034499987.0
2006-06-02 19:05:00,0.68629,0.68632,0.68618,0.68626,3061900010.0
2006-06-02 19:10:00,0.68623,0.68626,0.6861,0.68613,1286400005.0
2006-06-02 19:15:00,0.68616,0.68629,0.68614,0.6862,1814900003.0
2006-06-02 19:20:00,0.68616,0.68633,0.68612,0.68633,1580700001.0
2006-06-02 19:25:00,0.68631,0.68639,0.68607,0.68615,2488700021.0
2006-06-02 19:30:00,0.68613,0.68621,0.68594,0.68605,2321300012.0
2006-06-02 19:35:00,0.68605,0.68621,0.68603,0.6861,2639099990.0
2006-06-02 19:40:00,0.68611,0.68617,0.68607,0.68607,2000300010.0
2006-06-02 19:45:00,0.68609,0.68624,0.68602,0.6862,867100001.0
2006-06-02 19:50:00,0.68621,0.68624,0.68605,0.68606,1259599999.0
2006-06-02 19:55:00,0.68608,0.68608,0.6859,0.68592,1648900007.0
2006-06-02 20:00:00,0.68598,0.68616,0.68597,0.68605,934700002.0
2006-06-02 20:05:00,0.68605,0.6862,0.68603,0.68613,1409099998.0
2006-06-02 20:10:00,0.68607,0.68612,0.68599,0.68608,1946800000.0
2006-06-02 20:15:00,0.68612,0.68628,0.6861,0.6861,2057999986.0
2006-06-02 20:20:00,0.68611,0.68612,0.68594,0.68596,1326599997.0
2006-06-02 20:25:00,0.68595,0.68609,0.68595,0.68602,2951000016.0
2006-06-02 20:30:00,0.68603,0.6861,0.68597,0.68602,5174900025.0
2006-06-02 20:35:00,0.68605,0.68606,0.68595,0.68599,2276200012.0
2006-06-02 20:40:00,0.686,0.68621,0.68598,0.68613,2937099994.0
2006-06-02 20:45:00,0.68613,0.68619,0.68602,0.68607,2476399994.0
2006-06-02 20:50:00,0.68607,0.68611,0.68594,0.68604,3925300011.0
2006-06-02 20:55:00,0.68603,0.68608,0.6859,0.68595,5270400003.0
2006-06-02 21:00:00,0.68603,0.6861,0.6859,0.6859,4263700002.0
2006-06-02 21:05:00,0.68585,0.68596,0.6858,0.68595,1947499994.0
2006-06-02 21:10:00,0.68595,0.68598,0.68582,0.68593,1759199995.0
2006-06-02 21:15:00,0.68595,0.68605,0.68586,0.6859,1719599997.0
2006-06-02 21:20:00,0.68595,0.68595,0.68583,0.68585,2306499996.0
2006-06-02 21:25:00,0.68587,0.68601,0.6858,0.68592,848800007.0
2006-06-02 21:30:00,0.68588,0.68609,0.68588,0.68603,2240699978.0
2006-06-02 21:35:00,0.68605,0.68607,0.68589,0.68598,975900005.0
2006-06-02 21:40:00,0.6859,0.68592,0.68576,0.6859,1277399998.0
2006-06-02 21:45:00,0.68587,0.68589,0.68576,0.6858,1276899998.0
2006-06-02 21:50:00,0.68579,0.68587,0.68571,0.68587,930500002.0
2006-06-02 21:55:00,0.68582,0.686,0.6858,0.68592,1351899995.0
2006-06-02 22:00:00,0.6859,0.68602,0.68585,0.68593,1864599990.0
2006-06-02 22:05:00,0.68592,0.68613,0.68592,0.68613,760800006.0
2006-06-02 22:10:00,0.68614,0.68623,0.68612,0.68621,959299998.0
2006-06-02 22:15:00,0.68619,0.68621,0.68606,0.68611,1968999993.0
2006-06-02 22:20:00,0.68613,0.68613,0.68595,0.68601,1305600007.0
2006-06-02 22:25:00,0.68595,0.68613,0.68595,0.68605,1186999999.0
2006-06-02 22:30:00,0.68612,0.68623,0.6861,0.68615,1049500006.0
2006-06-02 22:35:00,0.68617,0.68631,0.68614,0.68623,847300000.0
2006-06-02 22:40:00,0.6862,0.68629,0.68611,0.68615,1126199995.0
2006-06-02 22:45:00,0.68618,0.68618,0.68603,0.68605,836599994.0
2006-06-02 22:50:00,0.68609,0.68635,0.68602,0.68628,565200000.0
2006-06-02 22:55:00,0.68629,0.68632,0.68593,0.68593,1174600009.0
2006-06-04 23:00:00,0.6858,0.68613,0.6858,0.68607,608900004.0
2006-06-04 23:05:00,0.68607,0.68613,0.68605,0.6861,617799998.0
2006-06-04 23:10:00,0.68608,0.68613,0.68605,0.68607,608999996.0
2006-06-04 23:15:00,0.68608,0.68613,0.68605,0.68608,400399995.0
2006-06-04 23:20:00,0.68608,0.68613,0.686,0.686,406399999.0
2006-06-04 23:25:00,0.68597,0.68605,0.68595,0.68595,442999998.0
2006-06-04 23:30:00,0.68598,0.68605,0.68577,0.68577,711199993.0
2006-06-04 23:35:00,0.6858,0.6859,0.6857,0.68589,733400008.0
2006-06-04 23:40:00,0.6859,0.6859,0.68572,0.68577,496300002.0
2006-06-04 23:45:00,0.68572,0.68583,0.68568,0.6857,267299997.0
2006-06-04 23:50:00,0.68565,0.68582,0.68565,0.68575,392199998.0
2006-06-04 23:55:00,0.6858,0.6858,0.68542,0.6858,569100005.0
2006-06-05 00:00:00,0.68582,0.6859,0.68575,0.6859,458200004.0
2006-06-05 00:05:00,0.68589,0.68589,0.68563,0.68563,633999995.0
2006-06-05 00:10:00,0.68566,0.68568,0.6856,0.68566,412200003.0
2006-06-05 00:15:00,0.68569,0.68583,0.68565,0.68583,839799994.0
2006-06-05 00:20:00,0.68582,0.68585,0.68575,0.68582,618599992.0
2006-06-05 00:25:00,0.68579,0.68582,0.68566,0.68567,807699999.0
2006-06-05 00:30:00,0.6857,0.68572,0.68565,0.6857,561999998.0
2006-06-05 00:35:00,0.68565,0.68572,0.68565,0.6857,388400001.0
2006-06-05 00:40:00,0.6857,0.6859,0.68563,0.68582,526400004.0
2006-06-05 00:45:00,0.68583,0.68604,0.6858,0.68583,547699998.0
2006-06-05 00:50:00,0.68585,0.68588,0.68577,0.68582,486100000.0
2006-06-05 00:55:00,0.68585,0.68585,0.68577,0.68585,404900008.0
2006-06-05 01:00:00,0.68582,0.68585,0.6858,0.68585,488199993.0
2006-06-05 01:05:00,0.68583,0.68614,0.6858,0.68605,897099998.0
2006-06-05 01:10:00,0.68607,0.68622,0.68605,0.68613,651100001.0
2006-06-05 01:15:00,0.68611,0.68617,0.68597,0.686,754400000.0
2006-06-05 01:20:00,0.686,0.68604,0.68591,0.68592,443699998.0
2006-06-05 01:25:00,0.68595,0.686,0.68582,0.68589,539900001.0
2006-06-05 01:30:00,0.68583,0.68594,0.68577,0.68591,609400001.0
2006-06-05 01:35:00,0.6858,0.686,0.68575,0.686,833399992.0
2006-06-05 01:40:00,0.68599,0.68614,0.68589,0.68607,852399998.0
2006-06-05 01:45:00,0.68612,0.68615,0.68599,0.686,607200014.0
2006-06-05 01:50:00,0.68604,0.68607,0.6859,0.68598,787200003.0
2006-06-05 01:55:00,0.68601,0.68612,0.68592,0.68599,641400004.0
2006-06-05 02:00:00,0.68599,0.6862,0.68599,0.6862,640700000.0
2006-06-05 02:05:00,0.6862,0.68623,0.68612,0.68618,801600007.0
2006-06-05 02:10:00,0.68622,0.68624,0.68615,0.68618,526999996.0
2006-06-05 02:15:00,0.68622,0.68646,0.68622,0.6864,589499996.0
2006-06-05 02:20:00,0.6864,0.68661,0.68638,0.68661,448299999.0
2006-06-05 02:25:00,0.68665,0.68669,0.68655,0.68668,731900000.0
2006-06-05 02:30:00,0.68665,0.68678,0.68651,0.68654,638200005.0
2006-06-05 02:35:00,0.68654,0.68662,0.68651,0.68656,813400000.0
2006-06-05 02:40:00,0.68661,0.6867,0.68654,0.6867,706200000.0
2006-06-05 02:45:00,0.68663,0.68682,0.68659,0.68682,762499993.0
2006-06-05 02:50:00,0.6868,0.68683,0.68652,0.68652,746899996.0
2006-06-05 02:55:00,0.6865,0.68668,0.68643,0.68668,769800001.0
2006-06-05 03:00:00,0.68672,0.68672,0.68658,0.6866,855899991.0
2006-06-05 03:05:00,0.68662,0.6867,0.68656,0.68665,581599994.0
2006-06-05 03:10:00,0.6867,0.68673,0.68665,0.6867,478999998.0
2006-06-05 03:15:00,0.68675,0.68677,0.68658,0.68658,725800004.0
2006-06-05 03:20:00,0.68657,0.68665,0.68655,0.68659,435400004.0
2006-06-05 03:25:00,0.68657,0.68663,0.68648,0.68658,482300006.0
2006-06-05 03:30:00,0.68658,0.68664,0.68653,0.68658,659100003.0
2006-06-05 03:35:00,0.68658,0.68661,0.68651,0.6866,900299991.0
2006-06-05 03:40:00,0.68653,0.68654,0.6864,0.68647,540600000.0
2006-06-05 03:45:00,0.68648,0.68654,0.68642,0.68652,676299999.0
2006-06-05 03:50:00,0.6865,0.68665,0.68648,0.68665,462199999.0
2006-06-05 03:55:00,0.68664,0.68666,0.68657,0.68657,391800004.0
2006-06-05 04:00:00,0.68663,0.68663,0.68653,0.68657,662699998.0
2006-06-05 04:05:00,0.68658,0.68658,0.68632,0.68632,572999997.0
2006-06-05 04:10:00,0.68642,0.68653,0.68635,0.68635,518600001.0
2006-06-05 04:15:00,0.68636,0.68644,0.68633,0.68637,532500006.0
2006-06-05 04:20:00,0.68638,0.68652,0.68635,0.68652,620900001.0
2006-06-05 04:25:00,0.68653,0.68657,0.68645,0.68651,354400001.0
2006-06-05 04:30:00,0.68652,0.68653,0.68644,0.68648,666400009.0
2006-06-05 04:35:00,0.6865,0.68653,0.6864,0.68645,565800002.0
2006-06-05 04:40:00,0.68652,0.68663,0.68651,0.68662,521800001.0
2006-06-05 04:45:00,0.68655,0.6866,0.68647,0.68651,431100002.0
2006-06-05 04:50:00,0.6865,0.68653,0.68644,0.68653,502799996.0
2006-06-05 04:55:00,0.68651,0.68656,0.68644,0.68648,379300005.0
2006-06-05 05:00:00,0.68645,0.68653,0.68645,0.68648,465799989.0
2006-06-05 05:05:00,0.68653,0.68653,0.68645,0.68653,439500009.0
2006-06-05 05:10:00,0.68649,0.68658,0.68648,0.68652,603599998.0
2006-06-05 05:15:00,0.68649,0.68662,0.68649,0.6866,523399999.0
2006-06-05 05:20:00,0.68658,0.68666,0.6865,0.6865,365699995.0
2006-06-05 05:25:00,0.68656,0.68659,0.68644,0.68654,750299997.0
2006-06-05 05:30:00,0.68656,0.68678,0.68656,0.68676,538999995.0
2006-06-05 05:35:00,0.6868,0.68687,0.68672,0.68672,858500002.0
2006-06-05 05:40:00,0.68669,0.6869,0.68669,0.68676,562400004.0
2006-06-05 05:45:00,0.68673,0.68681,0.68667,0.68675,590499998.0
2006-06-05 05:50:00,0.68678,0.68687,0.68673,0.68685,546999998.0
2006-06-05 05:55:00,0.68683,0.68687,0.68673,0.68682,518999991.0
2006-06-05 06:00:00,0.68685,0.68685,0.68672,0.68681,519100005.0
2006-06-05 06:05:00,0.68671,0.68685,0.6867,0.68675,480500001.0
2006-06-05 06:10:00,0.68677,0.68679,0.68667,0.68674,398699997.0
2006-06-05 06:15:00,0.68676,0.6868,0.68667,0.68675,696299998.0
2006-06-05 06:20:00,0.6867,0.68683,0.68669,0.68673,467300000.0
2006-06-05 06:25:00,0.68675,0.68685,0.68675,0.68684,480300006.0
2006-06-05 06:30:00,0.68685,0.68692,0.6868,0.6869,605200006.0
2006-06-05 06:35:00,0.6869,0.68694,0.68675,0.68683,916900005.0
2006-06-05 06:40:00,0.68684,0.68692,0.6868,0.68685,421599998.0
2006-06-05 06:45:00,0.68692,0.68693,0.68683,0.6869,578799993.0
2006-06-05 06:50:00,0.68687,0.687,0.6868,0.68696,310200000.0
2006-06-05 06:55:00,0.68696,0.68703,0.6869,0.68695,560299995.0
2006-06-05 07:00:00,0.6869,0.68694,0.68681,0.68684,700399996.0
2006-06-05 07:05:00,0.68676,0.68678,0.68669,0.68672,401600004.0
2006-06-05 07:10:00,0.68664,0.68667,0.68657,0.68662,615899997.0
2006-06-05 07:15:00,0.68667,0.68679,0.68664,0.68673,695199997.0
2006-06-05 07:20:00,0.68673,0.68676,0.68663,0.68668,756100003.0
2006-06-05 07:25:00,0.68671,0.68678,0.68664,0.68678,910200003.0
2006-06-05 07:30:00,0.68678,0.68697,0.68675,0.68695,737999999.0
2006-06-05 07:35:00,0.68695,0.68696,0.6868,0.6868,686400001.0
2006-06-05 07:40:00,0.68682,0.68699,0.68682,0.68693,845599991.0
2006-06-05 07:45:00,0.68689,0.687,0.68687,0.68692,970899998.0
2006-06-05 07:50:00,0.68696,0.687,0.68687,0.68697,411400003.0
2006-06-05 07:55:00,0.68697,0.68701,0.68689,0.68698,620600000.0
2006-06-05 08:00:00,0.68697,0.68716,0.68696,0.687,617500008.0
2006-06-05 08:05:00,0.68695,0.68701,0.68668,0.6868,653100001.0
2006-06-05 08:10:00,0.68678,0.68703,0.68678,0.68686,625899994.0
2006-06-05 08:15:00,0.68688,0.68707,0.68683,0.68693,862800008.0
2006-06-05 08:20:00,0.68697,0.68707,0.6866,0.68697,616399999.0
2006-06-05 08:25:00,0.68692,0.68717,0.68692,0.68709,687600000.0
2006-06-05 08:30:00,0.68709,0.68714,0.68696,0.68714,690600002.0
2006-06-05 08:35:00,0.6871,0.6873,0.6871,0.68725,627800004.0
2006-06-05 08:40:00,0.68717,0.68725,0.6871,0.6872,661100005.0
2006-06-05 08:45:00,0.68712,0.68719,0.68702,0.6871,856900002.0
2006-06-05 08:50:00,0.68706,0.68712,0.68686,0.687,779999996.0
2006-06-05 08:55:00,0.68708,0.6873,0.68704,0.68723,574200004.0
2006-06-05 09:00:00,0.68721,0.68737,0.68718,0.68725,868299994.0
2006-06-05 09:05:00,0.68723,0.68729,0.68711,0.68728,820100001.0
2006-06-05 09:10:00,0.68726,0.68727,0.6871,0.6871,979100004.0
2006-06-05 09:15:00,0.68708,0.6873,0.68707,0.6872,767899998.0
2006-06-05 09:20:00,0.68723,0.6874,0.68721,0.68727,757799998.0
2006-06-05 09:25:00,0.68727,0.68759,0.68727,0.6875,638100003.0
2006-06-05 09:30:00,0.68756,0.68757,0.68718,0.6872,823700001.0
2006-06-05 09:35:00,0.68721,0.68721,0.68677,0.68682,520999998.0
2006-06-05 09:40:00,0.68676,0.68697,0.68673,0.68697,904499993.0
2006-06-05 09:45:00,0.68702,0.68746,0.68692,0.68712,999199999.0
2006-06-05 09:50:00,0.6871,0.68719,0.68701,0.68716,705899998.0
2006-06-05 09:55:00,0.68717,0.68723,0.68705,0.68722,657299999.0
2006-06-05 10:00:00,0.68725,0.6874,0.68722,0.68739,694799991.0
2006-06-05 10:05:00,0.68735,0.68758,0.6872,0.68756,729899999.0
2006-06-05 10:10:00,0.68761,0.68764,0.68746,0.68752,439300002.0
2006-06-05 10:15:00,0.68756,0.68772,0.68754,0.68765,746499997.0
2006-06-05 10:20:00,0.68767,0.68773,0.68761,0.68764,461400000.0
2006-06-05 10:25:00,0.68763,0.68788,0.68763,0.68768,699800007.0
2006-06-05 10:30:00,0.6877,0.68773,0.6876,0.68768,692400004.0
2006-06-05 10:35:00,0.68773,0.68778,0.68762,0.68767,722100002.0
2006-06-05 10:40:00,0.68771,0.68781,0.68766,0.68777,656600003.0
2006-06-05 10:45:00,0.68775,0.68782,0.6877,0.68775,598800000.0
2006-06-05 10:50:00,0.68772,0.68779,0.68763,0.68773,631300006.0
2006-06-05 10:55:00,0.68771,0.68778,0.68763,0.68771,627700004.0
2006-06-05 11:00:00,0.68773,0.68773,0.68753,0.68763,709500004.0
2006-06-05 11:05:00,0.68757,0.68763,0.68751,0.68759,549200002.0
2006-06-05 11:10:00,0.68764,0.68778,0.6876,0.68772,738999998.0
2006-06-05 11:15:00,0.68775,0.68775,0.68759,0.68765,752200002.0
2006-06-05 11:20:00,0.68762,0.68775,0.6876,0.68768,641899999.0
2006-06-05 11:25:00,0.68768,0.6877,0.68753,0.68761,729600000.0
2006-06-05 11:30:00,0.68766,0.68774,0.68752,0.68767,957800005.0
2006-06-05 11:35:00,0.68768,0.68771,0.6875,0.68767,656400002.0
2006-06-05 11:40:00,0.68765,0.68765,0.68755,0.6876,384699999.0
2006-06-05 11:45:00,0.68755,0.68762,0.68747,0.68759,748699999.0
2006-06-05 11:50:00,0.6875,0.68753,0.68743,0.68748,694500001.0
2006-06-05 11:55:00,0.68753,0.68756,0.68741,0.68751,676899995.0
2006-06-05 12:00:00,0.68745,0.68753,0.68741,0.68748,654499996.0
2006-06-05 12:05:00,0.68751,0.68753,0.68716,0.6872,702700004.0
2006-06-05 12:10:00,0.68724,0.68754,0.68724,0.6875,608399998.0
2006-06-05 12:15:00,0.6875,0.68758,0.68745,0.68747,594499996.0
2006-06-05 12:20:00,0.6875,0.68752,0.68745,0.6875,872100006.0
2006-06-05 12:25:00,0.68748,0.68752,0.68743,0.6875,736900002.0
2006-06-05 12:30:00,0.68749,0.68755,0.68741,0.68748,721599990.0
2006-06-05 12:35:00,0.68743,0.68757,0.68741,0.68753,547100003.0
2006-06-05 12:40:00,0.68748,0.68753,0.68735,0.68735,821899997.0
2006-06-05 12:45:00,0.68733,0.68736,0.68725,0.6873,524900004.0
2006-06-05 12:50:00,0.68732,0.68739,0.68727,0.68731,824599998.0
2006-06-05 12:55:00,0.68731,0.68731,0.68714,0.68725,801700008.0
2006-06-05 13:00:00,0.68735,0.68741,0.68724,0.6873,710600005.0
2006-06-05 13:05:00,0.68723,0.6873,0.68711,0.68725,695700005.0
2006-06-05 13:10:00,0.68722,0.6873,0.68715,0.68725,487000004.0
2006-06-05 13:15:00,0.68721,0.6873,0.68717,0.68725,966399996.0
2006-06-05 13:20:00,0.68722,0.68731,0.6872,0.68724,563000006.0
2006-06-05 13:25:00,0.6872,0.68735,0.68719,0.6873,574399995.0
2006-06-05 13:30:00,0.68732,0.6874,0.68716,0.68739,785899997.0
2006-06-05 13:35:00,0.68739,0.68756,0.68738,0.68747,781200002.0
2006-06-05 13:40:00,0.68752,0.68778,0.68743,0.6877,687100001.0
2006-06-05 13:45:00,0.68769,0.68783,0.68761,0.68762,671199997.0
2006-06-05 13:50:00,0.6876,0.68771,0.68749,0.68756,818000004.0
2006-06-05 13:55:00,0.68755,0.68755,0.68742,0.68745,445700001.0
2006-06-05 14:00:00,0.68747,0.68784,0.68747,0.6878,730699995.0
2006-06-05 14:05:00,0.68773,0.68833,0.68766,0.68833,628800003.0
2006-06-05 14:10:00,0.68838,0.68848,0.68822,0.68829,748199996.0
2006-06-05 14:15:00,0.6883,0.6883,0.6881,0.68817,621499997.0
2006-06-05 14:20:00,0.68814,0.6884,0.68814,0.68824,461500001.0
2006-06-05 14:25:00,0.68826,0.68837,0.68818,0.68835,770700002.0
2006-06-05 14:30:00,0.6883,0.68839,0.68828,0.68828,435499995.0
2006-06-05 14:35:00,0.68828,0.68836,0.68824,0.68831,710599999.0
2006-06-05 14:40:00,0.68832,0.68853,0.68828,0.68843,666899993.0
2006-06-05 14:45:00,0.68847,0.68855,0.6883,0.68835,591000006.0
2006-06-05 14:50:00,0.68831,0.68832,0.68819,0.68825,461499999.0
2006-06-05 14:55:00,0.68829,0.68839,0.68815,0.68839,743999997.0
2006-06-05 15:00:00,0.6884,0.68851,0.68819,0.68825,746100004.0
2006-06-05 15:05:00,0.68824,0.68824,0.68805,0.68813,648200001.0
2006-06-05 15:10:00,0.68815,0.68829,0.68809,0.68822,364900002.0
2006-06-05 15:15:00,0.68822,0.68839,0.68821,0.68839,556100000.0
2006-06-05 15:20:00,0.68844,0.68852,0.68836,0.68849,768099996.0
2006-06-05 15:25:00,0.68844,0.68846,0.68825,0.68836,492899998.0
2006-06-05 15:30:00,0.68836,0.68843,0.68831,0.68834,403200005.0
2006-06-05 15:35:00,0.68841,0.68841,0.68816,0.68819,796000005.0
2006-06-05 15:40:00,0.68825,0.68829,0.68814,0.68823,668199995.0
2006-06-05 15:45:00,0.68832,0.68862,0.68831,0.68857,801900005.0
2006-06-05 15:50:00,0.68857,0.68858,0.68836,0.68837,570099995.0
2006-06-05 15:55:00,0.6884,0.68865,0.6884,0.68853,703300000.0
2006-06-05 16:00:00,0.68851,0.68905,0.68851,0.68897,799600004.0
2006-06-05 16:05:00,0.68894,0.68903,0.68878,0.6889,692399995.0
2006-06-05 16:10:00,0.68891,0.68897,0.68885,0.68889,666799998.0
2006-06-05 16:15:00,0.68891,0.68914,0.68891,0.68913,719200002.0
2006-06-05 16:20:00,0.68908,0.68915,0.68896,0.68906,452400001.0
2006-06-05 16:25:00,0.6891,0.68923,0.68907,0.68917,462299997.0
2006-06-05 16:30:00,0.68916,0.68932,0.68912,0.68923,619999997.0
2006-06-05 16:35:00,0.68932,0.68944,0.68931,0.68935,587700002.0
2006-06-05 16:40:00,0.68934,0.68948,0.68926,0.6893,712899998.0
2006-06-05 16:45:00,0.68927,0.68942,0.68927,0.68938,760999996.0
2006-06-05 16:50:00,0.68943,0.68943,0.68921,0.68939,662800001.0
2006-06-05 16:55:00,0.68934,0.68946,0.68929,0.68932,738500010.0
2006-06-05 17:00:00,0.68936,0.6895,0.68931,0.68937,782500005.0
2006-06-05 17:05:00,0.68935,0.68947,0.68924,0.68929,576500001.0
2006-06-05 17:10:00,0.6893,0.68946,0.6892,0.68946,572700004.0
2006-06-05 17:15:00,0.68948,0.68948,0.68932,0.6894,722499991.0
2006-06-05 17:20:00,0.6894,0.68946,0.68909,0.68934,875200007.0
2006-06-05 17:25:00,0.68937,0.68947,0.68932,0.68935,603600003.0
2006-06-05 17:30:00,0.68941,0.68954,0.68939,0.68947,551199997.0
2006-06-05 17:35:00,0.68952,0.68961,0.68943,0.68944,616199993.0
2006-06-05 17:40:00,0.68942,0.68952,0.68939,0.68948,841600009.0
2006-06-05 17:45:00,0.68944,0.68944,0.68935,0.68935,486299998.0
2006-06-05 17:50:00,0.68933,0.68942,0.6893,0.6894,431899999.0
2006-06-05 17:55:00,0.68933,0.68935,0.68923,0.68923,407199994.0
2006-06-05 18:00:00,0.68922,0.68933,0.68918,0.68932,5041500013.0
2006-06-05 18:05:00,0.68928,0.6896,0.68925,0.68928,5263700013.0
2006-06-05 18:10:00,0.6893,0.68937,0.68925,0.68931,5162299993.0
2006-06-05 18:15:00,0.6894,0.6895,0.68925,0.68941,4444600028.0
2006-06-05 18:20:00,0.68945,0.68948,0.6894,0.68942,4644199999.0
2006-06-05 18:25:00,0.68942,0.68948,0.6892,0.68925,3890099971.0
2006-06-05 18:30:00,0.68925,0.68928,0.68918,0.68923,4152000009.0
2006-06-05 18:35:00,0.68925,0.68925,0.68912,0.68913,1622700009.0
2006-06-05 18:40:00,0.68915,0.68918,0.6891,0.68912,2508099993.0
2006-06-05 18:45:00,0.68913,0.68918,0.68907,0.68915,1066900001.0
2006-06-05 18:50:00,0.68913,0.68932,0.68912,0.68925,1821800000.0
2006-06-05 18:55:00,0.68922,0.68928,0.68918,0.6892,3283700009.0
2006-06-05 19:00:00,0.6892,0.68928,0.6892,0.68925,2106899984.0
2006-06-05 19:05:00,0.68922,0.68928,0.6892,0.68928,3149599994.0
2006-06-05 19:10:00,0.68928,0.68928,0.6892,0.68923,1383100000.0
2006-06-05 19:15:00,0.68923,0.68928,0.68917,0.68925,2079499995.0
2006-06-05 19:20:00,0.68922,0.68928,0.6892,0.68928,1415799998.0
2006-06-05 19:25:00,0.68927,0.68967,0.68913,0.68925,2534400001.0
2006-06-05 19:30:00,0.68923,0.68928,0.6892,0.68925,2537199992.0
2006-06-05 19:35:00,0.68925,0.68928,0.6892,0.68925,2439399993.0
2006-06-05 19:40:00,0.68922,0.68928,0.68862,0.68862,1929599999.0
2006-06-05 19:45:00,0.68865,0.68867,0.6886,0.68865,970900004.0
2006-06-05 19:50:00,0.68865,0.68938,0.6886,0.68935,1413400000.0
2006-06-05 19:55:00,0.68938,0.68949,0.68865,0.68906,1296199997.0
2006-06-05 20:00:00,0.6892,0.68948,0.6892,0.68942,967100012.0
2006-06-05 20:05:00,0.68941,0.68943,0.68934,0.68938,1500799997.0
2006-06-05 20:10:00,0.68933,0.68938,0.68881,0.6891,2215699994.0
2006-06-05 20:15:00,0.68911,0.68924,0.68823,0.68918,2148300011.0
2006-06-05 20:20:00,0.68924,0.68936,0.689,0.68917,1362499995.0
2006-06-05 20:25:00,0.68917,0.68934,0.68907,0.68912,2975799994.0
2006-06-05 20:30:00,0.68913,0.68933,0.68899,0.68899,5331200013.0
2006-06-05 20:35:00,0.68903,0.68936,0.68899,0.68911,2508000004.0
2006-06-05 20:40:00,0.6891,0.68921,0.6887,0.68891,2546499997.0
2006-06-05 20:45:00,0.68896,0.68927,0.68877,0.68915,2461899998.0
2006-06-05 20:50:00,0.68912,0.68925,0.68899,0.68917,4001200004.0
2006-06-05 20:55:00,0.68918,0.68952,0.68902,0.68928,5352099983.0
2006-06-05 21:00:00,0.68931,0.68953,0.6893,0.68934,4496399979.0
2006-06-05 21:05:00,0.6893,0.68942,0.68929,0.6894,2190200007.0
2006-06-05 21:10:00,0.68942,0.68947,0.68936,0.68939,1472000000.0
2006-06-05 21:15:00,0.6894,0.68951,0.68938,0.6894,1619500002.0
2006-06-05 21:20:00,0.68946,0.68951,0.68937,0.68939,2813799999.0
2006-06-05 21:25:00,0.6894,0.68953,0.68938,0.68951,842299999.0
2006-06-05 21:30:00,0.68948,0.68964,0.68947,0.68952,1871000025.0
2006-06-05 21:35:00,0.68956,0.68966,0.68951,0.68965,1033799996.0
2006-06-05 21:40:00,0.68961,0.68967,0.6895,0.6896,1265300006.0
2006-06-05 21:45:00,0.6896,0.68968,0.6896,0.6896,1010700008.0
2006-06-05 21:50:00,0.68959,0.68965,0.68955,0.6896,995200000.0
2006-06-05 21:55:00,0.68958,0.68962,0.68945,0.68949,1260300006.0
2006-06-05 22:00:00,0.68947,0.68958,0.68939,0.68948,1605899996.0
2006-06-05 22:05:00,0.68945,0.68953,0.68945,0.6895,977900004.0
2006-06-05 22:10:00,0.68946,0.68951,0.6894,0.68945,924900003.0
2006-06-05 22:15:00,0.68948,0.68956,0.68936,0.68942,1832099999.0
2006-06-05 22:20:00,0.68943,0.68948,0.68932,0.68937,1854399998.0
2006-06-05 22:25:00,0.68934,0.6894,0.68915,0.68925,1565199991.0
2006-06-05 22:30:00,0.6893,0.68942,0.68925,0.68925,1098400010.0
2006-06-05 22:35:00,0.68925,0.6894,0.6892,0.68929,845600006.0
2006-06-05 22:40:00,0.68928,0.6894,0.68924,0.68927,975399996.0
2006-06-05 22:45:00,0.68932,0.68932,0.68915,0.68921,741399999.0
2006-06-05 22:50:00,0.68925,0.68928,0.6892,0.68923,433999999.0
2006-06-05 22:55:00,0.68923,0.68925,0.68902,0.68902,918699998.0
2006-06-05 23:00:00,0.6889,0.68939,0.6889,0.68918,792600006.0
2006-06-05 23:05:00,0.68917,0.68945,0.689,0.68921,901800002.0
2006-06-05 23:10:00,0.68918,0.68944,0.68906,0.68926,749899999.0
2006-06-05 23:15:00,0.68923,0.68942,0.68905,0.6893,899700000.0
2006-06-05 23:20:00,0.6892,0.68946,0.68905,0.68925,741099994.0
2006-06-05 23:25:00,0.68927,0.68938,0.68898,0.68898,647699992.0
2006-06-05 23:30:00,0.68898,0.68916,0.6889,0.68894,540400002.0
2006-06-05 23:35:00,0.68905,0.68916,0.68891,0.68908,655699997.0
2006-06-05 23:40:00,0.68894,0.68894,0.68865,0.68871,544299994.0
2006-06-05 23:45:00,0.68869,0.68877,0.68865,0.68873,335800001.0
2006-06-05 23:50:00,0.6887,0.68873,0.6886,0.6886,476799998.0
2006-06-05 23:55:00,0.68865,0.68875,0.68845,0.68866,829300008.0
2006-06-06 00:00:00,0.6886,0.689,0.6886,0.689,453699998.0
2006-06-06 00:05:00,0.68897,0.68903,0.68867,0.68879,663100006.0
2006-06-06 00:10:00,0.68885,0.68889,0.68865,0.68886,544899998.0
2006-06-06 00:15:00,0.68888,0.68902,0.68873,0.68895,650800005.0
2006-06-06 00:20:00,0.68896,0.68898,0.68871,0.68892,523400009.0
2006-06-06 00:25:00,0.68888,0.68897,0.68882,0.68887,421000008.0
2006-06-06 00:30:00,0.68897,0.68902,0.68866,0.68902,570000002.0
2006-06-06 00:35:00,0.689,0.68907,0.68869,0.68897,580500001.0
2006-06-06 00:40:00,0.68896,0.6891,0.6888,0.68893,566799996.0
2006-06-06 00:45:00,0.6889,0.68896,0.68885,0.6889,791800006.0
2006-06-06 00:50:00,0.68895,0.68906,0.68889,0.68904,519899997.0
2006-06-06 00:55:00,0.68913,0.68926,0.68908,0.68909,496999998.0
2006-06-06 01:00:00,0.68907,0.68941,0.68907,0.68935,706599997.0
2006-06-06 01:05:00,0.68937,0.68948,0.68931,0.68933,892599989.0
2006-06-06 01:10:00,0.68932,0.68942,0.68926,0.68928,699300006.0
2006-06-06 01:15:00,0.68925,0.68939,0.6892,0.68932,736599993.0
2006-06-06 01:20:00,0.68928,0.6894,0.68916,0.68937,679599999.0
2006-06-06 01:25:00,0.68933,0.68939,0.68905,0.68905,998100005.0
2006-06-06 01:30:00,0.68905,0.68909,0.68892,0.68899,519599997.0
2006-06-06 01:35:00,0.689,0.68905,0.68891,0.689,703400005.0
2006-06-06 01:40:00,0.68894,0.6891,0.68894,0.68907,725399994.0
2006-06-06 01:45:00,0.68912,0.68916,0.68897,0.68898,950199996.0
2006-06-06 01:50:00,0.68903,0.68916,0.689,0.68907,538100000.0
2006-06-06 01:55:00,0.68901,0.68901,0.68881,0.6889,551399995.0
2006-06-06 02:00:00,0.68888,0.68905,0.68878,0.68883,644800002.0
2006-06-06 02:05:00,0.6889,0.68925,0.6889,0.68902,716500001.0
2006-06-06 02:10:00,0.68903,0.68923,0.68899,0.68912,632600007.0
2006-06-06 02:15:00,0.68915,0.6892,0.68904,0.68912,699699996.0
2006-06-06 02:20:00,0.68904,0.68912,0.68893,0.68898,684500001.0
2006-06-06 02:25:00,0.689,0.68905,0.68895,0.689,637599995.0
2006-06-06 02:30:00,0.68897,0.68903,0.6889,0.68892,454700003.0
2006-06-06 02:35:00,0.68892,0.68904,0.68872,0.68888,477299998.0
2006-06-06 02:40:00,0.68894,0.68899,0.6888,0.68882,627400004.0
2006-06-06 02:45:00,0.68876,0.68885,0.68874,0.68874,652799995.0
2006-06-06 02:50:00,0.68872,0.68878,0.68866,0.68873,743799995.0
2006-06-06 02:55:00,0.68873,0.68882,0.68865,0.68879,509800000.0
2006-06-06 03:00:00,0.6888,0.68889,0.68865,0.6888,814699992.0
2006-06-06 03:05:00,0.68883,0.68889,0.68872,0.68879,801999999.0
2006-06-06 03:10:00,0.6889,0.68901,0.68881,0.68893,623299995.0
2006-06-06 03:15:00,0.68898,0.68935,0.6889,0.68935,727599996.0
2006-06-06 03:20:00,0.68934,0.68934,0.68908,0.68928,526700000.0
2006-06-06 03:25:00,0.68921,0.68923,0.68907,0.68907,414899999.0
2006-06-06 03:30:00,0.68904,0.68908,0.68892,0.68908,736299991.0
2006-06-06 03:35:00,0.68905,0.68913,0.689,0.68909,872599996.0
2006-06-06 03:40:00,0.68907,0.68912,0.689,0.68902,484000000.0
2006-06-06 03:45:00,0.689,0.68916,0.689,0.68903,642200000.0
2006-06-06 03:50:00,0.68898,0.68906,0.6889,0.68901,640499993.0
2006-06-06 03:55:00,0.68899,0.68902,0.68885,0.68885,560699998.0
2006-06-06 04:00:00,0.68888,0.68893,0.68881,0.68883,539800003.0
2006-06-06 04:05:00,0.68889,0.68909,0.68885,0.68895,644200000.0
2006-06-06 04:10:00,0.68893,0.68895,0.68883,0.68883,377500002.0
2006-06-06 04:15:00,0.68885,0.68893,0.68869,0.68884,679899999.0
2006-06-06 04:20:00,0.68887,0.68907,0.68887,0.68895,839100007.0
2006-06-06 04:25:00,0.68898,0.68904,0.68887,0.68895,368000004.0
2006-06-06 04:30:00,0.68895,0.68905,0.6889,0.6889,915300001.0
2006-06-06 04:35:00,0.68893,0.68895,0.68878,0.6888,560099996.0
2006-06-06 04:40:00,0.68881,0.68885,0.68865,0.68874,536100002.0
2006-06-06 04:45:00,0.68871,0.68878,0.68867,0.68878,639599999.0
2006-06-06 04:50:00,0.68877,0.68878,0.68867,0.6887,525499994.0
2006-06-06 04:55:00,0.68867,0.68873,0.68865,0.68867,362200003.0
2006-06-06 05:00:00,0.68865,0.68875,0.68858,0.68875,618099998.0
2006-06-06 05:05:00,0.68871,0.68888,0.6887,0.68888,528599998.0
2006-06-06 05:10:00,0.68885,0.68888,0.68862,0.68867,567800002.0
2006-06-06 05:15:00,0.68869,0.68873,0.6886,0.6886,682799999.0
2006-06-06 05:20:00,0.68865,0.68873,0.68858,0.68865,445799999.0
2006-06-06 05:25:00,0.68867,0.68874,0.68865,0.68871,623499998.0
2006-06-06 05:30:00,0.68873,0.68893,0.6887,0.68887,544299996.0
2006-06-06 05:35:00,0.6889,0.689,0.6888,0.68885,364100006.0
2006-06-06 05:40:00,0.68887,0.68892,0.68882,0.68891,380999997.0
2006-06-06 05:45:00,0.68889,0.68893,0.6888,0.6888,598599999.0
2006-06-06 05:50:00,0.68885,0.6889,0.6888,0.68885,640799991.0
2006-06-06 05:55:00,0.68886,0.68897,0.68885,0.68893,443099994.0
2006-06-06 06:00:00,0.68891,0.68891,0.6888,0.68882,471200008.0
2006-06-06 06:05:00,0.68883,0.6889,0.6888,0.68884,428600000.0
2006-06-06 06:10:00,0.68882,0.68903,0.68882,0.68899,654500003.0
2006-06-06 06:15:00,0.68895,0.689,0.6889,0.689,663799992.0
2006-06-06 06:20:00,0.68895,0.68914,0.68895,0.68906,768899997.0
2006-06-06 06:25:00,0.68903,0.68906,0.68885,0.68895,516800005.0
2006-06-06 06:30:00,0.68893,0.68899,0.68881,0.68899,434900002.0
2006-06-06 06:35:00,0.68906,0.68908,0.68892,0.68893,673100003.0
2006-06-06 06:40:00,0.68899,0.68899,0.68883,0.68892,568199998.0
2006-06-06 06:45:00,0.68897,0.68898,0.68879,0.68898,643200002.0
2006-06-06 06:50:00,0.689,0.68904,0.68881,0.68888,767499995.0
2006-06-06 06:55:00,0.68894,0.68899,0.68881,0.68893,759000001.0
2006-06-06 07:00:00,0.68892,0.68902,0.68885,0.6889,502200004.0
2006-06-06 07:05:00,0.68888,0.68898,0.68882,0.68893,682799995.0
2006-06-06 07:10:00,0.68885,0.68896,0.6888,0.68892,580000002.0
2006-06-06 07:15:00,0.68895,0.68895,0.68867,0.68868,604400007.0
2006-06-06 07:20:00,0.68867,0.68874,0.68855,0.68856,360899998.0
2006-06-06 07:25:00,0.68858,0.68869,0.68852,0.68865,594900001.0
2006-06-06 07:30:00,0.68861,0.68871,0.68856,0.6887,632599997.0
2006-06-06 07:35:00,0.68869,0.6887,0.6886,0.68863,536600005.0
2006-06-06 07:40:00,0.68865,0.68865,0.68856,0.68861,606200007.0
2006-06-06 07:45:00,0.68864,0.68877,0.68853,0.68859,558100001.0
2006-06-06 07:50:00,0.68857,0.68879,0.68857,0.68867,556899994.0
2006-06-06 07:55:00,0.68866,0.68888,0.68866,0.68882,683900002.0
2006-06-06 08:00:00,0.68876,0.68909,0.68876,0.68908,907699998.0
2006-06-06 08:05:00,0.68908,0.68919,0.68899,0.68907,679000005.0
2006-06-06 08:10:00,0.68913,0.68926,0.68903,0.68922,642100006.0
2006-06-06 08:15:00,0.68927,0.68946,0.6892,0.68933,981299994.0
2006-06-06 08:20:00,0.68932,0.6894,0.68911,0.68915,658300000.0
2006-06-06 08:25:00,0.68907,0.68917,0.68893,0.68905,698400004.0
2006-06-06 08:30:00,0.68905,0.68911,0.68866,0.68873,747999997.0
2006-06-06 08:35:00,0.68875,0.68891,0.68864,0.68865,814400001.0
2006-06-06 08:40:00,0.6886,0.6886,0.68824,0.68855,473700007.0
2006-06-06 08:45:00,0.68851,0.68852,0.68833,0.68842,693400003.0
2006-06-06 08:50:00,0.68841,0.68864,0.68838,0.68855,855999993.0
2006-06-06 08:55:00,0.68866,0.68893,0.68861,0.68863,870299999.0
2006-06-06 09:00:00,0.6886,0.68892,0.68854,0.68885,540100009.0
2006-06-06 09:05:00,0.68888,0.68913,0.6888,0.6888,501299997.0
2006-06-06 09:10:00,0.6888,0.68912,0.6888,0.68893,547500005.0
2006-06-06 09:15:00,0.68891,0.6891,0.68867,0.68871,804399996.0
2006-06-06 09:20:00,0.68876,0.68904,0.68876,0.68891,423500005.0
2006-06-06 09:25:00,0.6889,0.68892,0.68865,0.68886,719699997.0
2006-06-06 09:30:00,0.68889,0.68911,0.68887,0.68905,727699997.0
2006-06-06 09:35:00,0.68905,0.68923,0.68896,0.68923,723399994.0
2006-06-06 09:40:00,0.68922,0.68929,0.689,0.68906,741300008.0
2006-06-06 09:45:00,0.68901,0.68901,0.68864,0.68872,779700001.0
2006-06-06 09:50:00,0.68874,0.68905,0.68868,0.68904,642099991.0
2006-06-06 09:55:00,0.689,0.68902,0.6889,0.689,680800003.0
2006-06-06 10:00:00,0.68892,0.68902,0.68882,0.68893,895700001.0
2006-06-06 10:05:00,0.6889,0.68902,0.68873,0.68878,790600007.0
2006-06-06 10:10:00,0.68883,0.68883,0.68864,0.68867,366200001.0
2006-06-06 10:15:00,0.6887,0.6889,0.68864,0.6889,1015699984.0
2006-06-06 10:20:00,0.68889,0.689,0.68881,0.68896,601300002.0
2006-06-06 10:25:00,0.68884,0.68891,0.68875,0.6889,930499990.0
2006-06-06 10:30:00,0.68891,0.68892,0.68868,0.68873,500500004.0
2006-06-06 10:35:00,0.68876,0.68881,0.68863,0.6887,600799999.0
2006-06-06 10:40:00,0.68872,0.68884,0.68855,0.68883,680100001.0
2006-06-06 10:45:00,0.68883,0.68898,0.6887,0.68898,987300001.0
2006-06-06 10:50:00,0.68893,0.68899,0.68884,0.6889,677399999.0
2006-06-06 10:55:00,0.6889,0.68907,0.68873,0.68897,740500008.0
2006-06-06 11:00:00,0.68892,0.68897,0.68874,0.68886,975800000.0
2006-06-06 11:05:00,0.68885,0.6889,0.68877,0.68885,487499999.0
2006-06-06 11:10:00,0.68885,0.68892,0.6888,0.68882,666899998.0
2006-06-06 11:15:00,0.68885,0.6889,0.68875,0.68882,943699993.0
2006-06-06 11:20:00,0.68875,0.68876,0.68866,0.68875,623099993.0
2006-06-06 11:25:00,0.68872,0.68895,0.68872,0.68885,609699997.0
2006-06-06 11:30:00,0.68891,0.68894,0.6886,0.68867,818899995.0
2006-06-06 11:35:00,0.68867,0.68874,0.68851,0.68859,740000004.0
2006-06-06 11:40:00,0.68861,0.68861,0.6883,0.68836,454300002.0
2006-06-06 11:45:00,0.68834,0.68837,0.68825,0.6883,778400004.0
2006-06-06 11:50:00,0.6882,0.68843,0.6882,0.68831,946200004.0
2006-06-06 11:55:00,0.68833,0.68833,0.68812,0.68822,822900008.0
2006-06-06 12:00:00,0.68816,0.6883,0.68816,0.68819,753099988.0
2006-06-06 12:05:00,0.68818,0.68828,0.68804,0.68804,676000007.0
2006-06-06 12:10:00,0.68805,0.68829,0.68797,0.68806,614499999.0
2006-06-06 12:15:00,0.68803,0.68819,0.688,0.6881,659799999.0
2006-06-06 12:20:00,0.68811,0.68825,0.68801,0.68825,754099999.0
2006-06-06 12:25:00,0.6883,0.68838,0.68829,0.68837,869799991.0
2006-06-06 12:30:00,0.68834,0.68852,0.68834,0.6885,432299993.0
2006-06-06 12:35:00,0.68853,0.68861,0.68835,0.68838,933899997.0
2006-06-06 12:40:00,0.68839,0.68846,0.68822,0.68835,696300002.0
2006-06-06 12:45:00,0.68836,0.68839,0.68829,0.6883,646700005.0
2006-06-06 12:50:00,0.68828,0.68841,0.68824,0.68841,708300003.0
2006-06-06 12:55:00,0.68844,0.68863,0.68842,0.68859,746199994.0
2006-06-06 13:00:00,0.68862,0.68862,0.68839,0.68846,651399999.0
2006-06-06 13:05:00,0.68847,0.68867,0.68846,0.6886,679099999.0
2006-06-06 13:10:00,0.68858,0.68868,0.68857,0.68866,571800000.0
2006-06-06 13:15:00,0.6886,0.68871,0.68858,0.68871,678900005.0
2006-06-06 13:20:00,0.68867,0.68877,0.68863,0.68864,668700003.0
2006-06-06 13:25:00,0.68851,0.68851,0.68835,0.6884,741099999.0
2006-06-06 13:30:00,0.6884,0.68848,0.68835,0.68837,419400000.0
2006-06-06 13:35:00,0.68834,0.68849,0.68827,0.68832,759500000.0
2006-06-06 13:40:00,0.6884,0.68845,0.68835,0.68839,745599997.0
2006-06-06 13:45:00,0.68839,0.68849,0.68836,0.68838,874100008.0
2006-06-06 13:50:00,0.68835,0.68854,0.68834,0.68851,834999998.0
2006-06-06 13:55:00,0.68855,0.68856,0.68832,0.68834,551400002.0
2006-06-06 14:00:00,0.68835,0.68848,0.6883,0.68845,838599994.0
2006-06-06 14:05:00,0.6884,0.68852,0.68836,0.68852,868900001.0
2006-06-06 14:10:00,0.6885,0.68858,0.68832,0.68855,584400000.0
2006-06-06 14:15:00,0.68857,0.68857,0.68822,0.6883,628599999.0
2006-06-06 14:20:00,0.68833,0.6884,0.68817,0.68823,877800001.0
2006-06-06 14:25:00,0.68821,0.68834,0.68817,0.68825,976200005.0
2006-06-06 14:30:00,0.68822,0.68838,0.68818,0.68832,1028699998.0
2006-06-06 14:35:00,0.68832,0.68843,0.68823,0.68824,839799999.0
2006-06-06 14:40:00,0.68825,0.68837,0.68818,0.68833,678000001.0
2006-06-06 14:45:00,0.68834,0.6884,0.68822,0.6883,757100005.0
2006-06-06 14:50:00,0.68837,0.68842,0.68826,0.68837,828799996.0
2006-06-06 14:55:00,0.68837,0.68848,0.68827,0.68848,619400000.0
2006-06-06 15:00:00,0.68845,0.68862,0.68836,0.6886,601400003.0
2006-06-06 15:05:00,0.68865,0.6887,0.68827,0.6883,670500001.0
2006-06-06 15:10:00,0.68834,0.68852,0.68834,0.68847,539700002.0
2006-06-06 15:15:00,0.68846,0.68856,0.68845,0.68849,739400001.0
2006-06-06 15:20:00,0.68853,0.68865,0.68834,0.68853,471699998.0
2006-06-06 15:25:00,0.68857,0.68863,0.68844,0.68844,804700009.0
2006-06-06 15:30:00,0.68847,0.68854,0.68827,0.6883,464500004.0
2006-06-06 15:35:00,0.68843,0.68854,0.68834,0.68846,812899996.0
2006-06-06 15:40:00,0.68849,0.68856,0.68836,0.68855,677000003.0
2006-06-06 15:45:00,0.68857,0.68867,0.68849,0.68849,786600006.0
2006-06-06 15:50:00,0.68844,0.68854,0.68841,0.68847,575499991.0
2006-06-06 15:55:00,0.68849,0.68864,0.68847,0.68862,610999996.0
2006-06-06 16:00:00,0.68862,0.68877,0.68846,0.68846,794999990.0
2006-06-06 16:05:00,0.68842,0.68873,0.68842,0.68865,702699997.0
2006-06-06 16:10:00,0.68864,0.68868,0.68846,0.68846,747900003.0
2006-06-06 16:15:00,0.68844,0.68858,0.68842,0.68852,740200005.0
2006-06-06 16:20:00,0.68847,0.68877,0.68846,0.68863,814700002.0
2006-06-06 16:25:00,0.68863,0.68871,0.68858,0.68868,674500000.0
2006-06-06 16:30:00,0.68866,0.68866,0.68843,0.68847,439499999.0
2006-06-06 16:35:00,0.68854,0.68854,0.68835,0.68847,617699999.0
2006-06-06 16:40:00,0.68844,0.6886,0.68827,0.6884,527699995.0
2006-06-06 16:45:00,0.68835,0.68858,0.68827,0.68852,932999998.0
2006-06-06 16:50:00,0.68851,0.6888,0.68842,0.6887,617000008.0
2006-06-06 16:55:00,0.68877,0.68887,0.68871,0.68877,673400005.0
2006-06-06 17:00:00,0.68875,0.68893,0.68865,0.68887,936300001.0
2006-06-06 17:05:00,0.68892,0.68901,0.68874,0.68876,562300006.0
2006-06-06 17:10:00,0.68881,0.68887,0.68868,0.68886,721399995.0
2006-06-06 17:15:00,0.68885,0.68893,0.68876,0.68876,608300000.0
2006-06-06 17:20:00,0.68884,0.68923,0.68884,0.68918,803099996.0
2006-06-06 17:25:00,0.68923,0.68932,0.68907,0.68921,587499993.0
2006-06-06 17:30:00,0.68927,0.68937,0.68907,0.6892,766699994.0
2006-06-06 17:35:00,0.68918,0.6893,0.68906,0.6893,524699996.0
2006-06-06 17:40:00,0.68925,0.68925,0.68908,0.6892,669599999.0
2006-06-06 17:45:00,0.68917,0.68925,0.68906,0.68916,954899992.0
2006-06-06 17:50:00,0.68907,0.68923,0.68904,0.68916,550499994.0
2006-06-06 17:55:00,0.68909,0.68929,0.68909,0.68927,749900006.0
2006-06-06 18:00:00,0.68929,0.68934,0.68898,0.68908,5149799999.0
2006-06-06 18:05:00,0.68903,0.6892,0.68894,0.6891,5571399969.0
2006-06-06 18:10:00,0.68914,0.68927,0.68908,0.68915,5479099998.0
2006-06-06 18:15:00,0.6892,0.68925,0.68902,0.68919,4438399993.0
2006-06-06 18:20:00,0.68917,0.68923,0.6891,0.68917,4953499996.0
2006-06-06 18:25:00,0.68917,0.68922,0.68906,0.6891,4285100007.0
2006-06-06 18:30:00,0.6891,0.68912,0.68895,0.68902,3951099991.0
2006-06-06 18:35:00,0.68907,0.68915,0.68896,0.68903,1752000007.0
2006-06-06 18:40:00,0.68904,0.68907,0.68894,0.68898,2216299988.0
2006-06-06 18:45:00,0.68898,0.68907,0.68892,0.689,1304500000.0
2006-06-06 18:50:00,0.68898,0.68903,0.68887,0.689,1856400017.0
2006-06-06 18:55:00,0.68897,0.68905,0.6889,0.68895,3213099976.0
2006-06-06 19:00:00,0.68895,0.68916,0.68894,0.68907,2042800003.0
2006-06-06 19:05:00,0.689,0.68912,0.68896,0.68911,3013700011.0
2006-06-06 19:10:00,0.68906,0.68913,0.68895,0.68908,1212800002.0
2006-06-06 19:15:00,0.68907,0.68911,0.68896,0.689,1820099999.0
2006-06-06 19:20:00,0.68898,0.68907,0.68896,0.68907,1840500011.0
2006-06-06 19:25:00,0.68908,0.68912,0.689,0.68905,2530000006.0
2006-06-06 19:30:00,0.68902,0.68908,0.68897,0.68905,2446999988.0
2006-06-06 19:35:00,0.68904,0.6891,0.68899,0.68909,2964600001.0
2006-06-06 19:40:00,0.68908,0.68917,0.68904,0.68912,2115599994.0
2006-06-06 19:45:00,0.68915,0.68923,0.68912,0.68922,1153699989.0
2006-06-06 19:50:00,0.68925,0.68927,0.68913,0.68925,1340099996.0
2006-06-06 19:55:00,0.68927,0.68927,0.68897,0.68904,1617100001.0
2006-06-06 20:00:00,0.68915,0.68921,0.68907,0.68915,897699996.0
2006-06-06 20:05:00,0.68915,0.68923,0.6891,0.68915,1278500004.0
2006-06-06 20:10:00,0.68911,0.68911,0.68897,0.68903,2144700009.0
2006-06-06 20:15:00,0.68907,0.68912,0.68901,0.68905,2410800005.0
2006-06-06 20:20:00,0.68908,0.68918,0.68907,0.6891,1407699992.0
2006-06-06 20:25:00,0.6891,0.68918,0.6891,0.68912,2910500010.0
2006-06-06 20:30:00,0.68911,0.68913,0.68899,0.68899,5257699977.0
2006-06-06 20:35:00,0.689,0.68907,0.68895,0.689,2476200002.0
2006-06-06 20:40:00,0.68907,0.68922,0.68905,0.68914,2501499981.0
2006-06-06 20:45:00,0.68912,0.68918,0.68903,0.68907,2412199991.0
2006-06-06 20:50:00,0.68907,0.6891,0.68894,0.689,3949100005.0
2006-06-06 20:55:00,0.68901,0.68926,0.68895,0.68915,4944400000.0
2006-06-06 21:00:00,0.68918,0.68924,0.68902,0.68904,4339900006.0
2006-06-06 21:05:00,0.68902,0.68929,0.68901,0.68929,2193399994.0
2006-06-06 21:10:00,0.6893,0.68946,0.68928,0.68937,1344199997.0
2006-06-06 21:15:00,0.68938,0.68942,0.68929,0.68932,1503799997.0
2006-06-06 21:20:00,0.68936,0.68954,0.68934,0.68945,2774099989.0
2006-06-06 21:25:00,0.68946,0.68957,0.68944,0.68957,766600003.0
2006-06-06 21:30:00,0.68954,0.68967,0.68954,0.68958,2055299997.0
2006-06-06 21:35:00,0.6896,0.68969,0.68955,0.68968,860400000.0
2006-06-06 21:40:00,0.6896,0.68972,0.6896,0.6897,1151599993.0
2006-06-06 21:45:00,0.68969,0.68969,0.6895,0.68955,906599997.0
2006-06-06 21:50:00,0.68951,0.68955,0.68935,0.68942,707200001.0
2006-06-06 21:55:00,0.68944,0.68961,0.68944,0.68961,1196600007.0
2006-06-06 22:00:00,0.68958,0.68958,0.6894,0.68943,1771400020.0
2006-06-06 22:05:00,0.6894,0.68948,0.6894,0.68945,842000000.0
2006-06-06 22:10:00,0.68942,0.68961,0.68941,0.6896,864300005.0
2006-06-06 22:15:00,0.68963,0.68964,0.68952,0.68962,1891699993.0
2006-06-06 22:20:00,0.68963,0.68963,0.68939,0.68942,1516300004.0
2006-06-06 22:25:00,0.6894,0.68953,0.68937,0.68945,1584199998.0
2006-06-06 22:30:00,0.68949,0.68961,0.6894,0.68951,921299996.0
2006-06-06 22:35:00,0.6895,0.68958,0.68944,0.68951,711799996.0
2006-06-06 22:40:00,0.6895,0.68962,0.68943,0.68961,1063699996.0
2006-06-06 22:45:00,0.68963,0.68963,0.68951,0.68955,979400001.0
2006-06-06 22:50:00,0.68958,0.68959,0.68946,0.68948,424700001.0
2006-06-06 22:55:00,0.68948,0.68958,0.68936,0.68942,1165400001.0
2006-06-06 23:00:00,0.6893,0.68993,0.6893,0.68977,864700001.0
2006-06-06 23:05:00,0.6896,0.68996,0.68941,0.68958,970599990.0
2006-06-06 23:10:00,0.68933,0.68976,0.68895,0.68949,1037400008.0
2006-06-06 23:15:00,0.68938,0.68971,0.68918,0.68932,881399999.0
2006-06-06 23:20:00,0.68926,0.68957,0.68894,0.68901,720400000.0
2006-06-06 23:25:00,0.68922,0.68957,0.6886,0.68884,628999998.0
2006-06-06 23:30:00,0.68888,0.68891,0.68871,0.68879,835100003.0
2006-06-06 23:35:00,0.68884,0.68899,0.68865,0.68876,780099991.0
2006-06-06 23:40:00,0.68876,0.68878,0.68862,0.68864,330000000.0
2006-06-06 23:45:00,0.68862,0.68887,0.68853,0.68856,555899997.0
2006-06-06 23:50:00,0.68852,0.68863,0.6885,0.6885,605299997.0
2006-06-06 23:55:00,0.68856,0.68873,0.68838,0.6887,454200001.0
2006-06-07 00:00:00,0.68867,0.68914,0.68865,0.68883,667300005.0
2006-06-07 00:05:00,0.68882,0.68897,0.68882,0.68892,506700005.0
2006-06-07 00:10:00,0.68895,0.68895,0.68888,0.68892,313399999.0
2006-06-07 00:15:00,0.68898,0.68898,0.6889,0.6889,555799992.0
2006-06-07 00:20:00,0.6889,0.6889,0.68846,0.68846,613300007.0
2006-06-07 00:25:00,0.68846,0.68869,0.68846,0.68863,662400002.0
2006-06-07 00:30:00,0.6887,0.68879,0.68862,0.68872,544599988.0
2006-06-07 00:35:00,0.68872,0.68872,0.68847,0.68869,479400002.0
2006-06-07 00:40:00,0.68867,0.68877,0.68847,0.68871,583500001.0
2006-06-07 00:45:00,0.6887,0.68875,0.68864,0.68868,767499999.0
2006-06-07 00:50:00,0.68874,0.68882,0.68864,0.6887,543599999.0
2006-06-07 00:55:00,0.68873,0.68878,0.68869,0.68873,626100002.0
2006-06-07 01:00:00,0.68872,0.68882,0.6887,0.68875,502900002.0
2006-06-07 01:05:00,0.68874,0.6888,0.68867,0.68873,660599995.0
2006-06-07 01:10:00,0.68877,0.68887,0.6887,0.68873,958099998.0
2006-06-07 01:15:00,0.68871,0.6889,0.68871,0.68887,527499996.0
2006-06-07 01:20:00,0.68892,0.68894,0.68866,0.68888,871100001.0
2006-06-07 01:25:00,0.68888,0.68911,0.68886,0.68911,705299996.0
2006-06-07 01:30:00,0.68905,0.68932,0.68895,0.68912,870000005.0
2006-06-07 01:35:00,0.68914,0.68916,0.68886,0.68904,666400000.0
2006-06-07 01:40:00,0.68898,0.68903,0.68895,0.68897,671499997.0
2006-06-07 01:45:00,0.689,0.68924,0.68895,0.68909,440200003.0
2006-06-07 01:50:00,0.68912,0.68921,0.68898,0.68914,804499996.0
2006-06-07 01:55:00,0.68918,0.68923,0.68906,0.6891,783500004.0
2006-06-07 02:00:00,0.68908,0.68917,0.68887,0.68898,823000001.0
2006-06-07 02:05:00,0.68895,0.68923,0.68884,0.68913,818300002.0
2006-06-07 02:10:00,0.6891,0.68911,0.68888,0.68911,653400001.0
2006-06-07 02:15:00,0.68902,0.68918,0.68889,0.68907,680000007.0
2006-06-07 02:20:00,0.68904,0.68912,0.68896,0.68903,811899995.0
2006-06-07 02:25:00,0.68905,0.68908,0.68892,0.68892,670700005.0
2006-06-07 02:30:00,0.68889,0.68894,0.68885,0.68887,573500004.0
2006-06-07 02:35:00,0.68891,0.68895,0.68885,0.68885,702600006.0
2006-06-07 02:40:00,0.68895,0.68905,0.68872,0.68875,715100004.0
2006-06-07 02:45:00,0.68871,0.68883,0.68868,0.68873,702799997.0
2006-06-07 02:50:00,0.68872,0.68874,0.68854,0.68865,856399999.0
2006-06-07 02:55:00,0.68866,0.68869,0.68851,0.68859,767699996.0
2006-06-07 03:00:00,0.6886,0.6888,0.6886,0.68865,801200000.0
2006-06-07 03:05:00,0.68867,0.6887,0.68855,0.6886,629699999.0
2006-06-07 03:10:00,0.68867,0.68868,0.68851,0.6886,830599993.0
2006-06-07 03:15:00,0.6886,0.68866,0.68853,0.68862,523399997.0
2006-06-07 03:20:00,0.68862,0.68864,0.68852,0.68855,574000001.0
2006-06-07 03:25:00,0.68854,0.68865,0.68847,0.68865,223899999.0
2006-06-07 03:30:00,0.68863,0.68865,0.68852,0.68858,508599998.0
2006-06-07 03:35:00,0.68858,0.6886,0.6885,0.68855,538199996.0
2006-06-07 03:40:00,0.68852,0.68857,0.6885,0.6885,452599996.0
2006-06-07 03:45:00,0.68852,0.68864,0.6885,0.68858,878100005.0
2006-06-07 03:50:00,0.68858,0.68874,0.68856,0.68867,565800000.0
2006-06-07 03:55:00,0.68864,0.68872,0.68847,0.68847,640300007.0
2006-06-07 04:00:00,0.68855,0.68858,0.68847,0.68848,604699992.0
2006-06-07 04:05:00,0.68855,0.6886,0.68848,0.6886,284899996.0
2006-06-07 04:10:00,0.6886,0.68863,0.68853,0.68853,307900002.0
2006-06-07 04:15:00,0.68858,0.68863,0.68852,0.68852,470600001.0
2006-06-07 04:20:00,0.68853,0.68859,0.6885,0.68855,454299997.0
2006-06-07 04:25:00,0.68855,0.68858,0.68847,0.68856,359099997.0
2006-06-07 04:30:00,0.68856,0.68869,0.68854,0.68854,521400001.0
2006-06-07 04:35:00,0.68856,0.68865,0.68848,0.6885,555999999.0
2006-06-07 04:40:00,0.6885,0.68858,0.68845,0.68855,1112100000.0
2006-06-07 04:45:00,0.6885,0.68855,0.68847,0.68855,455599994.0
2006-06-07 04:50:00,0.68853,0.68857,0.68848,0.68855,510099999.0
2006-06-07 04:55:00,0.68852,0.68858,0.68839,0.68847,823299988.0
2006-06-07 05:00:00,0.68845,0.68854,0.68841,0.68843,809800002.0
2006-06-07 05:05:00,0.68847,0.68852,0.68842,0.68852,263200001.0
2006-06-07 05:10:00,0.68847,0.68854,0.68845,0.68849,501400008.0
2006-06-07 05:15:00,0.6885,0.68863,0.6885,0.68858,444399997.0
2006-06-07 05:20:00,0.68856,0.68875,0.68855,0.68865,615500004.0
2006-06-07 05:25:00,0.68864,0.68868,0.68845,0.68845,685499996.0
2006-06-07 05:30:00,0.68843,0.68849,0.6884,0.68842,478799992.0
2006-06-07 05:35:00,0.68845,0.68862,0.6884,0.68854,391199994.0
2006-06-07 05:40:00,0.68858,0.68858,0.68843,0.68846,437400004.0
2006-06-07 05:45:00,0.68843,0.68862,0.68843,0.68845,596900008.0
2006-06-07 05:50:00,0.6885,0.68858,0.68847,0.68855,486800001.0
2006-06-07 05:55:00,0.68855,0.68857,0.68852,0.68853,301999992.0
2006-06-07 06:00:00,0.68854,0.68854,0.6884,0.68842,321200000.0
2006-06-07 06:05:00,0.68844,0.6885,0.6884,0.68842,618300006.0
2006-06-07 06:10:00,0.68841,0.68844,0.6883,0.68837,723599998.0
2006-06-07 06:15:00,0.68832,0.68839,0.6883,0.68837,507899994.0
2006-06-07 06:20:00,0.68832,0.68848,0.68832,0.68841,609500004.0
2006-06-07 06:25:00,0.6884,0.68847,0.68835,0.6884,690300000.0
2006-06-07 06:30:00,0.6884,0.68848,0.68838,0.68842,613699994.0
2006-06-07 06:35:00,0.68845,0.68854,0.68836,0.68836,488800000.0
2006-06-07 06:40:00,0.68851,0.68853,0.68837,0.68837,425200002.0
2006-06-07 06:45:00,0.68845,0.68847,0.6884,0.68842,467300001.0
2006-06-07 06:50:00,0.68837,0.68848,0.6883,0.68842,459999996.0
2006-06-07 06:55:00,0.68845,0.68847,0.68835,0.68837,604900003.0
2006-06-07 07:00:00,0.68836,0.68852,0.68836,0.68845,523799999.0
2006-06-07 07:05:00,0.68837,0.68843,0.68835,0.6884,553999997.0
2006-06-07 07:10:00,0.68837,0.68845,0.6883,0.68837,639400002.0
2006-06-07 07:15:00,0.68841,0.68853,0.68839,0.68844,706900011.0
2006-06-07 07:20:00,0.68841,0.68853,0.6884,0.6885,445600002.0
2006-06-07 07:25:00,0.68848,0.68853,0.68845,0.68851,256300001.0
2006-06-07 07:30:00,0.68848,0.6886,0.68847,0.68855,705200001.0
2006-06-07 07:35:00,0.68856,0.68859,0.68846,0.68848,764699999.0
2006-06-07 07:40:00,0.6885,0.6886,0.68847,0.68849,494999997.0
2006-06-07 07:45:00,0.68847,0.68858,0.68846,0.68855,393900006.0
2006-06-07 07:50:00,0.68854,0.68867,0.68851,0.68863,532400003.0
2006-06-07 07:55:00,0.68862,0.68876,0.68862,0.68874,751200003.0
2006-06-07 08:00:00,0.68872,0.68885,0.68869,0.68885,558700002.0
2006-06-07 08:05:00,0.68883,0.68889,0.68867,0.68875,919000007.0
2006-06-07 08:10:00,0.68876,0.68876,0.68863,0.68869,715799996.0
2006-06-07 08:15:00,0.68866,0.68912,0.68866,0.68906,1237099991.0
2006-06-07 08:20:00,0.68903,0.68903,0.68879,0.68895,990699990.0
2006-06-07 08:25:00,0.6889,0.68907,0.68872,0.68877,563900004.0
2006-06-07 08:30:00,0.68878,0.68881,0.68816,0.68861,721699998.0
2006-06-07 08:35:00,0.68863,0.68887,0.68861,0.68875,581299999.0
2006-06-07 08:40:00,0.68875,0.6888,0.68864,0.68875,966699999.0
2006-06-07 08:45:00,0.68868,0.6888,0.68859,0.68866,717500009.0
2006-06-07 08:50:00,0.68858,0.6886,0.68836,0.68837,837399999.0
2006-06-07 08:55:00,0.68843,0.68884,0.68843,0.6887,625100003.0
2006-06-07 09:00:00,0.6887,0.68888,0.68869,0.68882,661799997.0
2006-06-07 09:05:00,0.68877,0.68891,0.68868,0.68888,719099998.0
2006-06-07 09:10:00,0.68885,0.68892,0.68871,0.68891,573499994.0
2006-06-07 09:15:00,0.68888,0.68888,0.68869,0.68886,477699998.0
2006-06-07 09:20:00,0.68883,0.68886,0.68861,0.68876,777300002.0
2006-06-07 09:25:00,0.68882,0.68887,0.68863,0.68887,608199998.0
2006-06-07 09:30:00,0.68889,0.68938,0.68886,0.68919,708099997.0
2006-06-07 09:35:00,0.68918,0.68927,0.68897,0.68918,671599998.0
2006-06-07 09:40:00,0.68919,0.68939,0.68919,0.68922,658599992.0
2006-06-07 09:45:00,0.68921,0.68921,0.68901,0.68908,746299997.0
2006-06-07 09:50:00,0.68907,0.68925,0.68889,0.6892,579599999.0
2006-06-07 09:55:00,0.68918,0.68928,0.68881,0.68903,877199989.0
2006-06-07 10:00:00,0.68898,0.68918,0.68893,0.68905,718399992.0
2006-06-07 10:05:00,0.68907,0.68927,0.68884,0.68891,623599998.0
2006-06-07 10:10:00,0.68894,0.68916,0.68894,0.68916,480600005.0
2006-06-07 10:15:00,0.68918,0.68921,0.68908,0.68914,908699998.0
2006-06-07 10:20:00,0.68915,0.68937,0.68907,0.6893,873599993.0
2006-06-07 10:25:00,0.68928,0.68931,0.68907,0.68912,1006500005.0
2006-06-07 10:30:00,0.68913,0.68927,0.68911,0.68923,656400005.0
2006-06-07 10:35:00,0.68922,0.68925,0.68909,0.68922,644300009.0
2006-06-07 10:40:00,0.68922,0.68925,0.68914,0.6892,695799992.0
2006-06-07 10:45:00,0.68921,0.68924,0.68913,0.68921,626599996.0
2006-06-07 10:50:00,0.68917,0.68917,0.689,0.689,783699992.0
2006-06-07 10:55:00,0.68903,0.68917,0.68899,0.6891,791300002.0
2006-06-07 11:00:00,0.68913,0.68923,0.68905,0.68923,535000000.0
2006-06-07 11:05:00,0.6889,0.68928,0.6889,0.68915,699000002.0
2006-06-07 11:10:00,0.6891,0.68921,0.689,0.68904,1029300007.0
2006-06-07 11:15:00,0.68909,0.68924,0.68907,0.68915,908700001.0
2006-06-07 11:20:00,0.68915,0.68922,0.68904,0.68907,519399999.0
2006-06-07 11:25:00,0.6891,0.68914,0.68901,0.68903,496599995.0
2006-06-07 11:30:00,0.68907,0.68907,0.68872,0.68877,787499994.0
2006-06-07 11:35:00,0.68881,0.68883,0.68862,0.6887,696700002.0
2006-06-07 11:40:00,0.68874,0.68874,0.68846,0.68853,634200002.0
2006-06-07 11:45:00,0.68857,0.6888,0.68844,0.68858,654599998.0
2006-06-07 11:50:00,0.68847,0.68875,0.68841,0.68869,689100005.0
2006-06-07 11:55:00,0.68876,0.68889,0.6887,0.68882,678499995.0
2006-06-07 12:00:00,0.68876,0.68878,0.68844,0.68844,649000004.0
2006-06-07 12:05:00,0.68839,0.68846,0.68813,0.68839,853000005.0
2006-06-07 12:10:00,0.68844,0.6885,0.68828,0.6883,662099994.0
2006-06-07 12:15:00,0.68825,0.68832,0.68795,0.68795,640399997.0
2006-06-07 12:20:00,0.68796,0.68802,0.68764,0.68773,1031000005.0
2006-06-07 12:25:00,0.68772,0.68778,0.68761,0.68768,847599997.0
2006-06-07 12:30:00,0.68762,0.68792,0.68755,0.68787,729699990.0
2006-06-07 12:35:00,0.68788,0.68792,0.68749,0.6876,689999999.0
2006-06-07 12:40:00,0.68751,0.68773,0.6875,0.68763,903100010.0
2006-06-07 12:45:00,0.68762,0.68764,0.68748,0.6876,804599991.0
2006-06-07 12:50:00,0.68759,0.68759,0.68725,0.68737,695900002.0
2006-06-07 12:55:00,0.68733,0.68739,0.68724,0.68726,815099994.0
2006-06-07 13:00:00,0.68732,0.68744,0.68726,0.68739,502600002.0
2006-06-07 13:05:00,0.68742,0.68745,0.68723,0.68734,836800000.0
2006-06-07 13:10:00,0.68729,0.6875,0.68729,0.68745,563600004.0
2006-06-07 13:15:00,0.6874,0.68766,0.6874,0.6876,688899999.0
2006-06-07 13:20:00,0.68762,0.68768,0.68746,0.68752,863700006.0
2006-06-07 13:25:00,0.6875,0.68753,0.68738,0.68748,517100003.0
2006-06-07 13:30:00,0.68748,0.6875,0.68729,0.68729,476600005.0
2006-06-07 13:35:00,0.68726,0.68748,0.6872,0.68741,876499999.0
2006-06-07 13:40:00,0.68747,0.68754,0.68738,0.68751,819999998.0
2006-06-07 13:45:00,0.68748,0.68748,0.68716,0.68734,781699993.0
2006-06-07 13:50:00,0.68731,0.68748,0.68731,0.68742,775799992.0
2006-06-07 13:55:00,0.68743,0.68748,0.68737,0.68742,764300001.0
2006-06-07 14:00:00,0.68742,0.68775,0.6874,0.68763,675900007.0
2006-06-07 14:05:00,0.68758,0.68769,0.68749,0.6876,927300004.0
2006-06-07 14:10:00,0.68766,0.68775,0.68756,0.68767,611899999.0
2006-06-07 14:15:00,0.68772,0.6878,0.68758,0.68771,623699995.0
2006-06-07 14:20:00,0.68778,0.6879,0.68769,0.68789,685399999.0
2006-06-07 14:25:00,0.68792,0.68797,0.68784,0.68787,626100005.0
2006-06-07 14:30:00,0.68778,0.6879,0.68765,0.68768,685200003.0
2006-06-07 14:35:00,0.68768,0.68777,0.68767,0.68769,703499996.0
2006-06-07 14:40:00,0.68768,0.68774,0.68763,0.68765,520399998.0
2006-06-07 14:45:00,0.68769,0.68779,0.68768,0.6877,605899997.0
2006-06-07 14:50:00,0.68767,0.68787,0.68763,0.68774,560900003.0
2006-06-07 14:55:00,0.68775,0.68778,0.68756,0.6877,667999993.0
2006-06-07 15:00:00,0.68767,0.68776,0.6876,0.68773,629799991.0
2006-06-07 15:05:00,0.68773,0.68776,0.68756,0.68756,573999998.0
2006-06-07 15:10:00,0.68759,0.68775,0.68759,0.68771,425400002.0
2006-06-07 15:15:00,0.68771,0.68786,0.68762,0.68782,696700001.0
2006-06-07 15:20:00,0.68793,0.68809,0.68787,0.68795,901299997.0
2006-06-07 15:25:00,0.68797,0.68815,0.68794,0.68808,752000004.0
2006-06-07 15:30:00,0.68807,0.68818,0.68784,0.68787,716999993.0
2006-06-07 15:35:00,0.68786,0.68793,0.6877,0.68788,994500005.0
2006-06-07 15:40:00,0.68794,0.68828,0.68783,0.68828,769599997.0
2006-06-07 15:45:00,0.68838,0.68852,0.68831,0.68849,1037199987.0
2006-06-07 15:50:00,0.68854,0.68858,0.68831,0.68842,572600000.0
2006-06-07 15:55:00,0.6884,0.6885,0.6883,0.68841,418999996.0
2006-06-07 16:00:00,0.68846,0.68853,0.68831,0.68839,700000001.0
2006-06-07 16:05:00,0.68835,0.68846,0.68818,0.68819,651699999.0
2006-06-07 16:10:00,0.68812,0.68833,0.68812,0.68827,544100000.0
2006-06-07 16:15:00,0.68831,0.68833,0.68805,0.68817,615099998.0
2006-06-07 16:20:00,0.68817,0.68829,0.68803,0.68818,742299995.0
2006-06-07 16:25:00,0.68822,0.68841,0.68822,0.68835,925700002.0
2006-06-07 16:30:00,0.68837,0.68864,0.68831,0.68859,703199996.0
2006-06-07 16:35:00,0.68863,0.68864,0.68849,0.68852,492500004.0
2006-06-07 16:40:00,0.68853,0.68861,0.68846,0.68847,880900002.0
2006-06-07 16:45:00,0.6884,0.68866,0.6884,0.68855,721999997.0
2006-06-07 16:50:00,0.68862,0.68877,0.6886,0.68875,639299993.0
2006-06-07 16:55:00,0.68868,0.68872,0.68852,0.68867,958700001.0
2006-06-07 17:00:00,0.68864,0.68871,0.68835,0.68839,766200003.0
2006-06-07 17:05:00,0.68835,0.68847,0.68832,0.68839,763999993.0
2006-06-07 17:10:00,0.68844,0.68844,0.68813,0.68823,634600008.0
2006-06-07 17:15:00,0.6882,0.68829,0.68812,0.68815,683700006.0
2006-06-07 17:20:00,0.6882,0.68843,0.68817,0.68828,696799997.0
2006-06-07 17:25:00,0.68828,0.68843,0.68822,0.68827,688500004.0
2006-06-07 17:30:00,0.68831,0.68839,0.68827,0.68827,651699997.0
2006-06-07 17:35:00,0.6883,0.68857,0.68825,0.68857,502900005.0
2006-06-07 17:40:00,0.68855,0.68864,0.68845,0.68853,531800003.0
2006-06-07 17:45:00,0.68852,0.68858,0.68842,0.68858,551599994.0
2006-06-07 17:50:00,0.68861,0.68871,0.68854,0.68865,630400004.0
2006-06-07 17:55:00,0.68858,0.68872,0.68858,0.68862,743500003.0
2006-06-07 18:00:00,0.68861,0.68894,0.68855,0.68868,5117100008.0
2006-06-07 18:05:00,0.68864,0.68875,0.6884,0.68863,5928299997.0
2006-06-07 18:10:00,0.68864,0.68869,0.68842,0.68846,6162900000.0
2006-06-07 18:15:00,0.68849,0.68871,0.68844,0.68859,4951400011.0
2006-06-07 18:20:00,0.6886,0.68876,0.68854,0.68867,4717700003.0
2006-06-07 18:25:00,0.6887,0.68897,0.68863,0.68891,4217899990.0
2006-06-07 18:30:00,0.6889,0.68902,0.68882,0.68893,3823499995.0
2006-06-07 18:35:00,0.68895,0.689,0.6888,0.68886,1837200001.0
2006-06-07 18:40:00,0.68888,0.68896,0.68875,0.68887,2635400011.0
2006-06-07 18:45:00,0.68886,0.68893,0.6888,0.6889,1285799996.0
2006-06-07 18:50:00,0.68887,0.68893,0.68877,0.68884,1800600001.0
2006-06-07 18:55:00,0.68882,0.68883,0.68868,0.68876,2738900004.0
2006-06-07 19:00:00,0.68876,0.68884,0.6887,0.68875,2306199993.0
2006-06-07 19:05:00,0.68874,0.68893,0.68872,0.68893,2756600004.0
2006-06-07 19:10:00,0.68893,0.68893,0.68876,0.68883,1328000001.0
2006-06-07 19:15:00,0.68885,0.68892,0.6888,0.68882,1731600010.0
2006-06-07 19:20:00,0.68876,0.68888,0.68871,0.68888,1466400003.0
2006-06-07 19:25:00,0.68887,0.68898,0.68881,0.6889,2285099975.0
2006-06-07 19:30:00,0.68888,0.68902,0.68882,0.68895,2428900005.0
2006-06-07 19:35:00,0.68895,0.68909,0.68894,0.68909,2644099994.0
2006-06-07 19:40:00,0.68907,0.68916,0.68906,0.68912,2056200007.0
2006-06-07 19:45:00,0.68913,0.68913,0.68886,0.68893,917999997.0
2006-06-07 19:50:00,0.68897,0.68907,0.6889,0.68895,1397899997.0
2006-06-07 19:55:00,0.68896,0.689,0.6889,0.68897,1509199996.0
2006-06-07 20:00:00,0.68903,0.68903,0.68892,0.68895,742099997.0
2006-06-07 20:05:00,0.68897,0.68902,0.68891,0.68899,1375400010.0
2006-06-07 20:10:00,0.68898,0.68909,0.68892,0.68898,2521700019.0
2006-06-07 20:15:00,0.68902,0.68908,0.68885,0.68889,2453499995.0
2006-06-07 20:20:00,0.68893,0.68903,0.68885,0.68885,1568999998.0
2006-06-07 20:25:00,0.68885,0.68895,0.68885,0.68887,2634899993.0
2006-06-07 20:30:00,0.68888,0.68902,0.68887,0.68892,5011999992.0
2006-06-07 20:35:00,0.68897,0.68904,0.68894,0.68895,2802599993.0
2006-06-07 20:40:00,0.68895,0.68928,0.68895,0.6892,2315499988.0
2006-06-07 20:45:00,0.68918,0.68923,0.68912,0.6892,2222899987.0
2006-06-07 20:50:00,0.68919,0.68919,0.68907,0.68915,4122699993.0
2006-06-07 20:55:00,0.68915,0.68925,0.68901,0.6891,5353200013.0
2006-06-07 21:00:00,0.68915,0.68926,0.68906,0.68912,4694200019.0
2006-06-07 21:05:00,0.6891,0.68921,0.68908,0.68915,1950499993.0
2006-06-07 21:10:00,0.68916,0.68924,0.68912,0.68918,1478400000.0
2006-06-07 21:15:00,0.68916,0.68922,0.6891,0.68915,1685199984.0
2006-06-07 21:20:00,0.6892,0.6893,0.68915,0.6892,2443600003.0
2006-06-07 21:25:00,0.68922,0.68925,0.68915,0.68918,824400001.0
2006-06-07 21:30:00,0.68915,0.68923,0.68915,0.68918,2030599990.0
2006-06-07 21:35:00,0.6892,0.6894,0.6891,0.6894,803000005.0
2006-06-07 21:40:00,0.68937,0.6894,0.68925,0.68934,1304099992.0
2006-06-07 21:45:00,0.68935,0.68935,0.68921,0.68931,1087500001.0
2006-06-07 21:50:00,0.68929,0.68942,0.68924,0.68928,884700005.0
2006-06-07 21:55:00,0.68926,0.68927,0.68905,0.68917,989300001.0
2006-06-07 22:00:00,0.68915,0.68922,0.68905,0.68909,1650000012.0
2006-06-07 22:05:00,0.68905,0.68915,0.689,0.68902,854599999.0
2006-06-07 22:10:00,0.68899,0.68905,0.68897,0.68905,711600002.0
2006-06-07 22:15:00,0.68908,0.68914,0.68898,0.6891,1224800014.0
2006-06-07 22:20:00,0.68915,0.68925,0.68902,0.6891,1300899994.0
2006-06-07 22:25:00,0.6891,0.6893,0.68905,0.68925,1130800001.0
2006-06-07 22:30:00,0.68927,0.68927,0.6891,0.6891,1072800009.0
2006-06-07 22:35:00,0.6891,0.6892,0.68905,0.68917,864899990.0
2006-06-07 22:40:00,0.68916,0.68928,0.68912,0.68926,1216499991.0
2006-06-07 22:45:00,0.68929,0.68933,0.68923,0.68925,595899999.0
2006-06-07 22:50:00,0.68928,0.68933,0.68917,0.68928,624999999.0
2006-06-07 22:55:00,0.68928,0.6893,0.68912,0.68912,1016999995.0
2006-06-07 23:00:00,0.689,0.68951,0.689,0.68948,906400001.0
2006-06-07 23:05:00,0.68944,0.68958,0.6891,0.68917,851499996.0
2006-06-07 23:10:00,0.68938,0.68945,0.68908,0.68926,998199988.0
2006-06-07 23:15:00,0.68911,0.68943,0.68911,0.68932,805400004.0
2006-06-07 23:20:00,0.68921,0.68946,0.68902,0.68919,847799996.0
2006-06-07 23:25:00,0.68934,0.68947,0.68911,0.68911,588999998.0
2006-06-07 23:30:00,0.68915,0.6893,0.68906,0.68915,723799994.0
2006-06-07 23:35:00,0.68919,0.6892,0.68879,0.68879,656800000.0
2006-06-07 23:40:00,0.68877,0.68878,0.68869,0.68872,322999995.0
2006-06-07 23:45:00,0.68872,0.68876,0.68867,0.68871,325399999.0
2006-06-07 23:50:00,0.6887,0.68886,0.6887,0.68875,298299998.0
2006-06-07 23:55:00,0.6888,0.68885,0.68846,0.68882,648499999.0
2006-06-08 00:00:00,0.68882,0.68885,0.68872,0.6888,537300003.0
2006-06-08 00:05:00,0.68875,0.68882,0.68862,0.68862,821300002.0
2006-06-08 00:10:00,0.68866,0.68874,0.6886,0.68868,474700005.0
2006-06-08 00:15:00,0.68871,0.68876,0.68863,0.6887,703299991.0
2006-06-08 00:20:00,0.68867,0.68876,0.68866,0.68872,358399997.0
2006-06-08 00:25:00,0.6887,0.68877,0.68865,0.68867,575200000.0
2006-06-08 00:30:00,0.68875,0.68878,0.6887,0.68878,548400004.0
2006-06-08 00:35:00,0.68875,0.68882,0.6887,0.68875,293300003.0
2006-06-08 00:40:00,0.68875,0.68875,0.68865,0.68868,565799995.0
2006-06-08 00:45:00,0.68868,0.68877,0.68868,0.6887,420899995.0
2006-06-08 00:50:00,0.68882,0.6891,0.68882,0.68902,541800003.0
2006-06-08 00:55:00,0.68905,0.68907,0.68897,0.68902,536100000.0
2006-06-08 01:00:00,0.68905,0.68933,0.68902,0.68933,754799997.0
2006-06-08 01:05:00,0.68933,0.68938,0.68927,0.68933,656599993.0
2006-06-08 01:10:00,0.68936,0.68943,0.6893,0.68938,962599997.0
2006-06-08 01:15:00,0.68933,0.68938,0.68929,0.68935,639899997.0
2006-06-08 01:20:00,0.68935,0.68935,0.6892,0.68926,749199995.0
2006-06-08 01:25:00,0.68923,0.68933,0.68915,0.68918,374599997.0
2006-06-08 01:30:00,0.68903,0.6892,0.689,0.68912,554700001.0
2006-06-08 01:35:00,0.68911,0.6893,0.68901,0.68925,651999997.0
2006-06-08 01:40:00,0.68923,0.68929,0.68912,0.68917,632399996.0
2006-06-08 01:45:00,0.6892,0.68922,0.68894,0.68902,722899999.0
2006-06-08 01:50:00,0.68902,0.68921,0.68901,0.68912,520300002.0
2006-06-08 01:55:00,0.68913,0.68913,0.68901,0.68906,561700005.0
2006-06-08 02:00:00,0.68905,0.68911,0.68897,0.68908,807499999.0
2006-06-08 02:05:00,0.68909,0.68915,0.68892,0.689,839899997.0
2006-06-08 02:10:00,0.68898,0.68907,0.68895,0.68902,372400004.0
2006-06-08 02:15:00,0.68903,0.68927,0.68902,0.68924,857900006.0
2006-06-08 02:20:00,0.68922,0.68932,0.68914,0.68919,822600013.0
2006-06-08 02:25:00,0.68923,0.68926,0.6891,0.68914,809599997.0
2006-06-08 02:30:00,0.68906,0.68917,0.68892,0.68895,553400003.0
2006-06-08 02:35:00,0.68893,0.68904,0.68887,0.68891,630900002.0
2006-06-08 02:40:00,0.68894,0.68906,0.68885,0.68905,904900000.0
2006-06-08 02:45:00,0.68898,0.68902,0.68891,0.68891,495200000.0
2006-06-08 02:50:00,0.68887,0.68898,0.68887,0.6889,708400001.0
2006-06-08 02:55:00,0.68886,0.68893,0.68875,0.68883,640900002.0
2006-06-08 03:00:00,0.68886,0.68892,0.68877,0.68885,774700000.0
2006-06-08 03:05:00,0.68887,0.6889,0.68868,0.6887,885299994.0
2006-06-08 03:10:00,0.68878,0.68883,0.68861,0.68878,648800012.0
2006-06-08 03:15:00,0.68881,0.68898,0.68873,0.68898,611200003.0
2006-06-08 03:20:00,0.68899,0.68904,0.68886,0.68887,502099996.0
2006-06-08 03:25:00,0.68895,0.68899,0.68878,0.6889,580300004.0
2006-06-08 03:30:00,0.68895,0.68921,0.68895,0.68908,803099990.0
2006-06-08 03:35:00,0.6891,0.6893,0.68909,0.68922,588599994.0
2006-06-08 03:40:00,0.68914,0.68922,0.68899,0.68902,518299994.0
2006-06-08 03:45:00,0.68908,0.68922,0.68908,0.68916,376599996.0
2006-06-08 03:50:00,0.68915,0.68925,0.68909,0.68912,451400000.0
2006-06-08 03:55:00,0.68908,0.6891,0.68892,0.68898,463899999.0
2006-06-08 04:00:00,0.68905,0.68916,0.689,0.68913,720400002.0
2006-06-08 04:05:00,0.68906,0.68906,0.68881,0.68895,547399998.0
2006-06-08 04:10:00,0.68902,0.68906,0.68896,0.68896,192099997.0
2006-06-08 04:15:00,0.689,0.68908,0.689,0.68905,312199999.0
2006-06-08 04:20:00,0.68905,0.68908,0.68896,0.68898,469799991.0
2006-06-08 04:25:00,0.68899,0.68901,0.6889,0.68893,324600001.0
2006-06-08 04:30:00,0.68894,0.68903,0.68883,0.68885,867300008.0
2006-06-08 04:35:00,0.68883,0.68889,0.68873,0.68876,593899997.0
2006-06-08 04:40:00,0.6888,0.68882,0.68871,0.6888,553099998.0
2006-06-08 04:45:00,0.68875,0.6888,0.6887,0.68875,769900001.0
2006-06-08 04:50:00,0.68873,0.68875,0.68864,0.6887,435199996.0
2006-06-08 04:55:00,0.68866,0.68868,0.68853,0.68853,682000001.0
2006-06-08 05:00:00,0.68854,0.68875,0.68848,0.68875,805499996.0
2006-06-08 05:05:00,0.68875,0.68879,0.68854,0.68863,520899995.0
2006-06-08 05:10:00,0.68858,0.68873,0.68849,0.68868,783700002.0
2006-06-08 05:15:00,0.6887,0.6887,0.68856,0.68863,697200002.0
2006-06-08 05:20:00,0.68861,0.68865,0.68856,0.68856,298799998.0
2006-06-08 05:25:00,0.68858,0.68865,0.68855,0.68858,615700001.0
2006-06-08 05:30:00,0.68857,0.68858,0.68845,0.68851,681800009.0
2006-06-08 05:35:00,0.68855,0.68855,0.68844,0.68845,471500001.0
2006-06-08 05:40:00,0.68835,0.68849,0.68827,0.68847,440300000.0
2006-06-08 05:45:00,0.68844,0.68853,0.68837,0.68845,952700000.0
2006-06-08 05:50:00,0.68852,0.68857,0.68841,0.68855,514200005.0
2006-06-08 05:55:00,0.68856,0.68861,0.6885,0.68853,496400000.0
2006-06-08 06:00:00,0.6885,0.68854,0.68838,0.68843,497100002.0
2006-06-08 06:05:00,0.68844,0.6885,0.68842,0.68844,512000002.0
2006-06-08 06:10:00,0.68843,0.68851,0.68837,0.68845,801199996.0
2006-06-08 06:15:00,0.68842,0.68858,0.6884,0.68855,606900000.0
2006-06-08 06:20:00,0.68847,0.68861,0.68847,0.68847,625099998.0
2006-06-08 06:25:00,0.68846,0.68854,0.6884,0.68848,703799998.0
2006-06-08 06:30:00,0.68849,0.68858,0.68845,0.68852,386199996.0
2006-06-08 06:35:00,0.68853,0.68857,0.68844,0.6885,548700000.0
2006-06-08 06:40:00,0.68856,0.68865,0.68855,0.6886,478099999.0
2006-06-08 06:45:00,0.68867,0.68867,0.68858,0.68865,639200002.0
2006-06-08 06:50:00,0.68858,0.68864,0.68848,0.68854,426700003.0
2006-06-08 06:55:00,0.68855,0.68863,0.6885,0.68863,523800000.0
2006-06-08 07:00:00,0.68861,0.68869,0.6886,0.68863,651500003.0
2006-06-08 07:05:00,0.68864,0.68869,0.68855,0.68855,435300002.0
2006-06-08 07:10:00,0.68855,0.68861,0.68848,0.68852,368899997.0
2006-06-08 07:15:00,0.68856,0.68858,0.68847,0.68854,683799998.0
2006-06-08 07:20:00,0.68854,0.68863,0.68848,0.68853,630700006.0
2006-06-08 07:25:00,0.68856,0.68864,0.68854,0.68864,462100002.0
2006-06-08 07:30:00,0.68861,0.68866,0.68848,0.68865,882899991.0
2006-06-08 07:35:00,0.68863,0.68867,0.68853,0.68857,684999994.0
2006-06-08 07:40:00,0.68858,0.68864,0.68844,0.68846,627500006.0
2006-06-08 07:45:00,0.68843,0.68857,0.68843,0.68851,793700010.0
2006-06-08 07:50:00,0.68849,0.68861,0.68849,0.68855,423500003.0
2006-06-08 07:55:00,0.68854,0.68862,0.68852,0.68859,615299994.0
2006-06-08 08:00:00,0.6885,0.68881,0.6885,0.68875,924299997.0
2006-06-08 08:05:00,0.68874,0.68892,0.68868,0.68885,567899998.0
2006-06-08 08:10:00,0.68888,0.68918,0.68882,0.68916,828299995.0
2006-06-08 08:15:00,0.68915,0.68918,0.68897,0.68902,757299993.0
2006-06-08 08:20:00,0.689,0.6891,0.68897,0.68906,1095099985.0
2006-06-08 08:25:00,0.689,0.68924,0.689,0.68918,635599992.0
2006-06-08 08:30:00,0.68919,0.68961,0.68912,0.68947,827500000.0
2006-06-08 08:35:00,0.68952,0.68972,0.68952,0.68966,1051100001.0
2006-06-08 08:40:00,0.68957,0.68964,0.68928,0.68944,1012099996.0
2006-06-08 08:45:00,0.68936,0.68945,0.68924,0.68942,597400001.0
2006-06-08 08:50:00,0.68939,0.68956,0.68937,0.6894,635800006.0
2006-06-08 08:55:00,0.68941,0.68959,0.68928,0.68956,869500002.0
2006-06-08 09:00:00,0.68956,0.68969,0.68945,0.68958,818300000.0
2006-06-08 09:05:00,0.68964,0.68969,0.68932,0.68935,603200005.0
2006-06-08 09:10:00,0.68939,0.68945,0.68934,0.68935,976899997.0
2006-06-08 09:15:00,0.68933,0.68947,0.68924,0.68926,529300000.0
2006-06-08 09:20:00,0.68923,0.68985,0.68915,0.68984,803499995.0
2006-06-08 09:25:00,0.68982,0.69008,0.68977,0.68998,653200001.0
2006-06-08 09:30:00,0.68997,0.69026,0.68994,0.69013,550800006.0
2006-06-08 09:35:00,0.69018,0.69021,0.69003,0.69003,821300002.0
2006-06-08 09:40:00,0.69002,0.69019,0.68994,0.69015,679200002.0
2006-06-08 09:45:00,0.69017,0.6902,0.68986,0.68993,1022999992.0
2006-06-08 09:50:00,0.68997,0.68998,0.68973,0.6899,677600000.0
2006-06-08 09:55:00,0.68992,0.68992,0.68949,0.68955,416399998.0
2006-06-08 10:00:00,0.6896,0.68988,0.68959,0.68986,703700000.0
2006-06-08 10:05:00,0.6898,0.68985,0.68973,0.68981,593200002.0
2006-06-08 10:10:00,0.68987,0.68987,0.68971,0.68972,601800002.0
2006-06-08 10:15:00,0.68976,0.68981,0.68961,0.68975,784199997.0
2006-06-08 10:20:00,0.68977,0.68996,0.68974,0.68992,733700000.0
2006-06-08 10:25:00,0.6899,0.68993,0.68968,0.68971,789499993.0
2006-06-08 10:30:00,0.69,0.69094,0.69,0.69079,825499999.0
2006-06-08 10:35:00,0.69079,0.69082,0.69045,0.69054,682399999.0
2006-06-08 10:40:00,0.69057,0.69084,0.69053,0.69083,767600001.0
2006-06-08 10:45:00,0.69081,0.69083,0.69053,0.6906,523800001.0
2006-06-08 10:50:00,0.69056,0.6907,0.6905,0.6905,592900006.0
2006-06-08 10:55:00,0.69051,0.69065,0.69042,0.69061,702000003.0
2006-06-08 11:00:00,0.69062,0.69067,0.69046,0.6905,461800004.0
2006-06-08 11:05:00,0.69046,0.69046,0.69023,0.69025,629199993.0
2006-06-08 11:10:00,0.69021,0.69035,0.6902,0.69032,883399993.0
2006-06-08 11:15:00,0.69037,0.69044,0.69024,0.6904,780799998.0
2006-06-08 11:20:00,0.69038,0.69043,0.69024,0.69027,924900002.0
2006-06-08 11:25:00,0.69026,0.69052,0.69025,0.69047,800300008.0
2006-06-08 11:30:00,0.69054,0.69076,0.69049,0.69068,802299996.0
2006-06-08 11:35:00,0.69069,0.69079,0.69052,0.69068,789200008.0
2006-06-08 11:40:00,0.69071,0.69073,0.69041,0.69044,850800009.0
2006-06-08 11:45:00,0.69048,0.69053,0.6904,0.69049,740199999.0
2006-06-08 11:50:00,0.6904,0.69049,0.69032,0.69032,703600003.0
2006-06-08 11:55:00,0.69032,0.69035,0.6901,0.69022,880200004.0
2006-06-08 12:00:00,0.69015,0.69021,0.68998,0.69005,1001300001.0
2006-06-08 12:05:00,0.69002,0.69014,0.68995,0.69002,757700002.0
2006-06-08 12:10:00,0.69005,0.69019,0.69005,0.6901,615499999.0
2006-06-08 12:15:00,0.69006,0.69019,0.68995,0.69012,753400008.0
2006-06-08 12:20:00,0.69013,0.69018,0.69004,0.6901,812800000.0
2006-06-08 12:25:00,0.69005,0.69016,0.68998,0.69012,791300000.0
2006-06-08 12:30:00,0.69009,0.69017,0.69005,0.6901,299000004.0
2006-06-08 12:35:00,0.69009,0.69014,0.69,0.69005,601100006.0
2006-06-08 12:40:00,0.68998,0.69015,0.68995,0.69013,820400003.0
2006-06-08 12:45:00,0.69013,0.69018,0.69005,0.69009,789899991.0
2006-06-08 12:50:00,0.69013,0.69016,0.68995,0.69002,602699994.0
2006-06-08 12:55:00,0.69002,0.69011,0.68995,0.69,940599999.0
2006-06-08 13:00:00,0.69008,0.69023,0.68999,0.69016,626400001.0
2006-06-08 13:05:00,0.69012,0.69017,0.69002,0.69014,887700005.0
2006-06-08 13:10:00,0.69007,0.6902,0.68998,0.69009,715500001.0
2006-06-08 13:15:00,0.69006,0.69021,0.69005,0.69007,583999996.0
2006-06-08 13:20:00,0.69003,0.6901,0.68995,0.69004,661599998.0
2006-06-08 13:25:00,0.69001,0.69008,0.68992,0.69005,777800004.0
2006-06-08 13:30:00,0.69004,0.69008,0.68995,0.69007,724300004.0
2006-06-08 13:35:00,0.69003,0.69018,0.69002,0.69017,722599999.0
2006-06-08 13:40:00,0.69021,0.69021,0.68995,0.68995,573799996.0
2006-06-08 13:45:00,0.68991,0.68994,0.68946,0.68957,834599994.0
2006-06-08 13:50:00,0.68962,0.6897,0.68925,0.68954,744399996.0
2006-06-08 13:55:00,0.68957,0.68998,0.68957,0.68988,772499999.0
2006-06-08 14:00:00,0.68995,0.69018,0.68981,0.68992,787900004.0
2006-06-08 14:05:00,0.68989,0.69015,0.68988,0.69005,916899999.0
2006-06-08 14:10:00,0.69012,0.69026,0.69,0.69025,849000004.0
2006-06-08 14:15:00,0.69027,0.6904,0.69018,0.69022,579699996.0
2006-06-08 14:20:00,0.69023,0.69023,0.69003,0.69008,942099998.0
2006-06-08 14:25:00,0.69008,0.69017,0.68998,0.69007,783799993.0
2006-06-08 14:30:00,0.69002,0.69017,0.68946,0.68967,861800009.0
2006-06-08 14:35:00,0.68976,0.68976,0.68951,0.6897,713400002.0
2006-06-08 14:40:00,0.68974,0.68974,0.68863,0.68879,615300003.0
2006-06-08 14:45:00,0.68886,0.68903,0.68865,0.68898,925200004.0
2006-06-08 14:50:00,0.68899,0.68903,0.68863,0.68875,1031300004.0
2006-06-08 14:55:00,0.68873,0.68914,0.68866,0.68908,700099995.0
2006-06-08 15:00:00,0.68901,0.68903,0.68874,0.6888,941399993.0
2006-06-08 15:05:00,0.68874,0.68877,0.68825,0.68825,698699997.0
2006-06-08 15:10:00,0.6882,0.68841,0.68819,0.68835,854899999.0
2006-06-08 15:15:00,0.68835,0.68849,0.68822,0.68842,1041799983.0
2006-06-08 15:20:00,0.68849,0.68862,0.68833,0.68835,712300006.0
2006-06-08 15:25:00,0.68834,0.68839,0.68773,0.68776,523100003.0
2006-06-08 15:30:00,0.68773,0.68775,0.68741,0.68743,705799998.0
2006-06-08 15:35:00,0.68753,0.68753,0.68724,0.68732,872199999.0
2006-06-08 15:40:00,0.68736,0.68747,0.68709,0.68712,815300005.0
2006-06-08 15:45:00,0.68705,0.68705,0.68654,0.68661,760000003.0
2006-06-08 15:50:00,0.68664,0.68695,0.68657,0.68675,984399985.0
2006-06-08 15:55:00,0.68674,0.6869,0.68665,0.68678,749699994.0
2006-06-08 16:00:00,0.68677,0.68705,0.68675,0.68703,677799996.0
2006-06-08 16:05:00,0.687,0.68721,0.68693,0.68709,600299996.0
2006-06-08 16:10:00,0.68705,0.68705,0.68672,0.68677,497800001.0
2006-06-08 16:15:00,0.68676,0.68691,0.68668,0.68688,809600002.0
2006-06-08 16:20:00,0.68686,0.68703,0.68679,0.68702,683800000.0
2006-06-08 16:25:00,0.68701,0.68703,0.6866,0.6867,580700001.0
2006-06-08 16:30:00,0.68672,0.68689,0.68672,0.68677,494500001.0
2006-06-08 16:35:00,0.68681,0.68697,0.68677,0.68682,685999997.0
2006-06-08 16:40:00,0.68684,0.68695,0.68679,0.68687,766400001.0
2006-06-08 16:45:00,0.6868,0.68695,0.68676,0.68689,1303199995.0
2006-06-08 16:50:00,0.68693,0.68704,0.68684,0.68689,912100006.0
2006-06-08 16:55:00,0.68688,0.68708,0.68688,0.68708,777900008.0
2006-06-08 17:00:00,0.68706,0.68708,0.68665,0.68671,975800001.0
2006-06-08 17:05:00,0.6867,0.68679,0.6867,0.68675,816799987.0
2006-06-08 17:10:00,0.68682,0.68682,0.68655,0.68663,760999996.0
2006-06-08 17:15:00,0.68662,0.68662,0.68629,0.68629,651800004.0
2006-06-08 17:20:00,0.68635,0.68635,0.68607,0.68609,830199996.0
2006-06-08 17:25:00,0.68603,0.68631,0.68597,0.68622,750099999.0
2006-06-08 17:30:00,0.68623,0.68625,0.68611,0.68622,511100005.0
2006-06-08 17:35:00,0.68626,0.68638,0.68618,0.68638,634599996.0
2006-06-08 17:40:00,0.68635,0.68657,0.68629,0.68657,511900001.0
2006-06-08 17:45:00,0.68654,0.6866,0.68649,0.6865,579300002.0
2006-06-08 17:50:00,0.68643,0.68655,0.68637,0.68655,551400006.0
2006-06-08 17:55:00,0.68651,0.68658,0.68639,0.68642,720999995.0
2006-06-08 18:00:00,0.68644,0.68648,0.6862,0.68627,5025600037.0
2006-06-08 18:05:00,0.68617,0.6863,0.6861,0.6863,4922500002.0
2006-06-08 18:10:00,0.68634,0.68652,0.68624,0.6864,5620200003.0
2006-06-08 18:15:00,0.68642,0.68657,0.68634,0.68643,5258499990.0
2006-06-08 18:20:00,0.68645,0.68656,0.68633,0.68637,4719999989.0
2006-06-08 18:25:00,0.68637,0.68642,0.68622,0.68639,4483400003.0
2006-06-08 18:30:00,0.68636,0.68637,0.6862,0.68633,3999399999.0
2006-06-08 18:35:00,0.68636,0.68645,0.68632,0.68638,1783600004.0
2006-06-08 18:40:00,0.6864,0.68648,0.68632,0.68643,2404900003.0
2006-06-08 18:45:00,0.68643,0.68659,0.6864,0.68652,1122899999.0
2006-06-08 18:50:00,0.6865,0.68657,0.68642,0.6865,1846699989.0
2006-06-08 18:55:00,0.68645,0.68646,0.68634,0.68642,3325699996.0
2006-06-08 19:00:00,0.6864,0.68645,0.68608,0.68611,1983500011.0
2006-06-08 19:05:00,0.68604,0.68613,0.68596,0.68609,2764899987.0
2006-06-08 19:10:00,0.68608,0.68608,0.6859,0.68598,1267499991.0
2006-06-08 19:15:00,0.68597,0.68598,0.6857,0.68571,1550700001.0
2006-06-08 19:20:00,0.68568,0.686,0.68568,0.686,1515899997.0
2006-06-08 19:25:00,0.68602,0.68611,0.68593,0.68606,2464500003.0
2006-06-08 19:30:00,0.68603,0.68606,0.68593,0.68595,2302400011.0
2006-06-08 19:35:00,0.68594,0.68601,0.68586,0.68587,2852700009.0
2006-06-08 19:40:00,0.68583,0.68619,0.68583,0.68616,2196299995.0
2006-06-08 19:45:00,0.6862,0.68627,0.68614,0.68625,1136800001.0
2006-06-08 19:50:00,0.68625,0.68628,0.68611,0.68628,1196100006.0
2006-06-08 19:55:00,0.6863,0.68632,0.68621,0.68627,1629000003.0
2006-06-08 20:00:00,0.68633,0.68635,0.68592,0.68592,917499995.0
2006-06-08 20:05:00,0.68592,0.68598,0.6858,0.68598,1369600008.0
2006-06-08 20:10:00,0.68599,0.686,0.68579,0.68588,2326499997.0
2006-06-08 20:15:00,0.68592,0.68624,0.68589,0.68615,2444000003.0
2006-06-08 20:20:00,0.68622,0.68622,0.686,0.68605,1658699985.0
2006-06-08 20:25:00,0.68606,0.68619,0.686,0.68607,3128199984.0
2006-06-08 20:30:00,0.68609,0.68623,0.68607,0.68612,4701099996.0
2006-06-08 20:35:00,0.68615,0.68625,0.68606,0.6862,2739199999.0
2006-06-08 20:40:00,0.6862,0.68636,0.68598,0.68599,2079399994.0
2006-06-08 20:45:00,0.68598,0.68608,0.68584,0.6859,2336400018.0
2006-06-08 20:50:00,0.68592,0.68601,0.68581,0.6859,3723300020.0
2006-06-08 20:55:00,0.68592,0.68616,0.68588,0.68598,5189800000.0
2006-06-08 21:00:00,0.68605,0.68615,0.68599,0.68611,4565700010.0
2006-06-08 21:05:00,0.6861,0.68614,0.68594,0.68605,2032700009.0
2006-06-08 21:10:00,0.68604,0.6862,0.68597,0.68612,1637500008.0
2006-06-08 21:15:00,0.6861,0.68623,0.68597,0.68614,1655200000.0
2006-06-08 21:20:00,0.68622,0.68645,0.68619,0.6863,2466899999.0
2006-06-08 21:25:00,0.68634,0.68645,0.6863,0.68638,880699984.0
2006-06-08 21:30:00,0.68635,0.68653,0.68635,0.68644,1955499999.0
2006-06-08 21:35:00,0.68646,0.68652,0.6864,0.68645,917000000.0
2006-06-08 21:40:00,0.68639,0.68653,0.68637,0.6865,1077700005.0
2006-06-08 21:45:00,0.68648,0.6865,0.68637,0.6865,1058400002.0
2006-06-08 21:50:00,0.68647,0.68652,0.68639,0.68643,1241199999.0
2006-06-08 21:55:00,0.68645,0.68654,0.68631,0.68645,1198799992.0
2006-06-08 22:00:00,0.68644,0.68649,0.68627,0.68641,1716699993.0
2006-06-08 22:05:00,0.6864,0.68648,0.68635,0.68642,1102700001.0
2006-06-08 22:10:00,0.6864,0.68647,0.68638,0.68638,1034599996.0
2006-06-08 22:15:00,0.68642,0.68647,0.68628,0.68628,1742699984.0
2006-06-08 22:20:00,0.68631,0.68641,0.68623,0.68631,1479199996.0
2006-06-08 22:25:00,0.6863,0.68648,0.6863,0.6864,1038099996.0
2006-06-08 22:30:00,0.68643,0.68648,0.68642,0.68645,971199996.0
2006-06-08 22:35:00,0.68645,0.68654,0.6864,0.68647,929900003.0
2006-06-08 22:40:00,0.68643,0.68654,0.68637,0.68654,1195700007.0
2006-06-08 22:45:00,0.68656,0.68664,0.68644,0.68651,981800000.0
2006-06-08 22:50:00,0.68653,0.68655,0.68641,0.68648,491900005.0
2006-06-08 22:55:00,0.68647,0.6866,0.68639,0.68639,989200007.0
2006-06-08 23:00:00,0.68625,0.68687,0.68625,0.6868,947899994.0
2006-06-08 23:05:00,0.68694,0.68696,0.68636,0.68638,740200003.0
2006-06-08 23:10:00,0.6864,0.68652,0.68606,0.68614,934799999.0
2006-06-08 23:15:00,0.6862,0.68638,0.68598,0.68625,803600001.0
2006-06-08 23:20:00,0.6862,0.68639,0.68607,0.68615,1141000009.0
2006-06-08 23:25:00,0.68608,0.68641,0.686,0.686,879399988.0
2006-06-08 23:30:00,0.68601,0.6865,0.6859,0.68597,514699999.0
2006-06-08 23:35:00,0.686,0.68607,0.68595,0.68605,602600005.0
2006-06-08 23:40:00,0.68601,0.68604,0.6859,0.68597,295099999.0
2006-06-08 23:45:00,0.68597,0.68605,0.68565,0.68567,607099998.0
2006-06-08 23:50:00,0.6856,0.68572,0.68556,0.68559,589700000.0
2006-06-08 23:55:00,0.68564,0.68564,0.6853,0.68564,756900004.0
2006-06-09 00:00:00,0.68563,0.68568,0.68559,0.68567,485199995.0
2006-06-09 00:05:00,0.68563,0.68571,0.6856,0.68565,659900006.0
2006-06-09 00:10:00,0.6857,0.68588,0.68564,0.68574,963599996.0
2006-06-09 00:15:00,0.68581,0.68585,0.68564,0.68573,644400006.0
2006-06-09 00:20:00,0.68575,0.68607,0.68561,0.68607,484500004.0
2006-06-09 00:25:00,0.68596,0.68625,0.68586,0.68625,799499991.0
2006-06-09 00:30:00,0.68639,0.68662,0.68606,0.68658,631200000.0
2006-06-09 00:35:00,0.68654,0.68665,0.68626,0.68658,627000003.0
2006-06-09 00:40:00,0.68646,0.6866,0.68626,0.68646,452400000.0
2006-06-09 00:45:00,0.68638,0.68658,0.68619,0.68643,804000000.0
2006-06-09 00:50:00,0.68641,0.68641,0.68584,0.68589,590099993.0
2006-06-09 00:55:00,0.68585,0.68588,0.68574,0.68586,649700004.0
2006-06-09 01:00:00,0.68596,0.68606,0.68589,0.68595,570500005.0
2006-06-09 01:05:00,0.68593,0.68603,0.68592,0.68598,575399997.0
2006-06-09 01:10:00,0.68599,0.68599,0.68587,0.68588,666599995.0
2006-06-09 01:15:00,0.68586,0.68593,0.68575,0.68579,350100000.0
2006-06-09 01:20:00,0.68581,0.68586,0.68566,0.6858,764200003.0
2006-06-09 01:25:00,0.68576,0.68585,0.68566,0.68569,739700004.0
2006-06-09 01:30:00,0.68569,0.68575,0.68557,0.68565,593699999.0
2006-06-09 01:35:00,0.68572,0.68579,0.68566,0.68574,637399997.0
2006-06-09 01:40:00,0.68568,0.68573,0.68563,0.68567,773800001.0
2006-06-09 01:45:00,0.68571,0.68575,0.68562,0.68568,701599997.0
2006-06-09 01:50:00,0.6857,0.68571,0.68556,0.68562,723399998.0
2006-06-09 01:55:00,0.68565,0.68571,0.68554,0.68566,492799998.0
2006-06-09 02:00:00,0.68563,0.68572,0.6855,0.68568,763700001.0
2006-06-09 02:05:00,0.68573,0.68579,0.68558,0.68573,887900000.0
2006-06-09 02:10:00,0.68575,0.68581,0.68556,0.68558,934300006.0
2006-06-09 02:15:00,0.68557,0.68573,0.68556,0.68569,762000011.0
2006-06-09 02:20:00,0.6857,0.68579,0.6856,0.68571,733300002.0
2006-06-09 02:25:00,0.68576,0.68596,0.68576,0.68595,635699998.0
2006-06-09 02:30:00,0.68595,0.68601,0.68586,0.68594,601800009.0
2006-06-09 02:35:00,0.68593,0.68593,0.68564,0.6857,570100000.0
2006-06-09 02:40:00,0.68573,0.68584,0.6856,0.68565,723099999.0
2006-06-09 02:45:00,0.68558,0.68571,0.68556,0.68571,320800002.0
2006-06-09 02:50:00,0.68571,0.68575,0.68561,0.68563,596800000.0
2006-06-09 02:55:00,0.68565,0.68575,0.68556,0.68563,589000001.0
2006-06-09 03:00:00,0.68563,0.68566,0.68555,0.68555,483599997.0
2006-06-09 03:05:00,0.68558,0.68571,0.68556,0.6856,458100004.0
2006-06-09 03:10:00,0.68566,0.68571,0.68558,0.68567,427399998.0
2006-06-09 03:15:00,0.68568,0.68578,0.68558,0.68562,404500002.0
2006-06-09 03:20:00,0.68562,0.68568,0.68556,0.68558,460999994.0
2006-06-09 03:25:00,0.68557,0.68568,0.68552,0.68568,565800006.0
2006-06-09 03:30:00,0.68564,0.68569,0.6855,0.68553,537300003.0
2006-06-09 03:35:00,0.68554,0.68567,0.68553,0.68557,621600006.0
2006-06-09 03:40:00,0.68555,0.68558,0.6855,0.68552,255600001.0
2006-06-09 03:45:00,0.68554,0.68561,0.6855,0.68553,522899997.0
2006-06-09 03:50:00,0.68552,0.68565,0.68552,0.68557,535300001.0
2006-06-09 03:55:00,0.68553,0.68562,0.68547,0.68552,602799995.0
2006-06-09 04:00:00,0.6856,0.6856,0.68552,0.68553,598900005.0
2006-06-09 04:05:00,0.68559,0.68563,0.68553,0.68562,371200001.0
2006-06-09 04:10:00,0.68558,0.68558,0.68548,0.68548,300999998.0
2006-06-09 04:15:00,0.68555,0.68563,0.68553,0.68556,503699992.0
2006-06-09 04:20:00,0.68557,0.68561,0.6855,0.68555,425399999.0
2006-06-09 04:25:00,0.68555,0.6856,0.68548,0.68558,450600000.0
2006-06-09 04:30:00,0.68559,0.68568,0.68554,0.68558,711500001.0
2006-06-09 04:35:00,0.68561,0.68565,0.68555,0.6856,606100003.0
2006-06-09 04:40:00,0.68569,0.6857,0.68552,0.68567,745300004.0
2006-06-09 04:45:00,0.6856,0.68575,0.6856,0.68571,751899999.0
2006-06-09 04:50:00,0.68569,0.68582,0.68565,0.68571,500799999.0
2006-06-09 04:55:00,0.68572,0.68578,0.68568,0.68575,386700000.0
2006-06-09 05:00:00,0.6857,0.68581,0.68569,0.68581,569699998.0
2006-06-09 05:05:00,0.6858,0.68589,0.68576,0.68581,617000003.0
2006-06-09 05:10:00,0.68569,0.6858,0.68568,0.68572,796100003.0
2006-06-09 05:15:00,0.68574,0.68582,0.68571,0.68572,654200001.0
2006-06-09 05:20:00,0.68576,0.68584,0.68574,0.68575,448600007.0
2006-06-09 05:25:00,0.68578,0.68581,0.68572,0.6858,472199995.0
2006-06-09 05:30:00,0.68576,0.68585,0.6857,0.68582,815699991.0
2006-06-09 05:35:00,0.68585,0.68588,0.6858,0.68582,355500004.0
2006-06-09 05:40:00,0.68591,0.68595,0.68585,0.6859,799099998.0
2006-06-09 05:45:00,0.68593,0.68596,0.68582,0.68582,591699997.0
2006-06-09 05:50:00,0.68588,0.68595,0.68572,0.68577,725600001.0
2006-06-09 05:55:00,0.68577,0.68588,0.68566,0.68576,601600004.0
2006-06-09 06:00:00,0.68575,0.68588,0.68572,0.68583,406900007.0
2006-06-09 06:05:00,0.68584,0.68591,0.68575,0.68586,788700006.0
2006-06-09 06:10:00,0.68586,0.68591,0.68574,0.68587,553600004.0
2006-06-09 06:15:00,0.68586,0.68589,0.68573,0.68587,633100005.0
2006-06-09 06:20:00,0.68582,0.68585,0.68568,0.68572,398099998.0
2006-06-09 06:25:00,0.6857,0.68575,0.68564,0.68573,508100002.0
2006-06-09 06:30:00,0.68575,0.68583,0.68567,0.68583,333000003.0
2006-06-09 06:35:00,0.68587,0.68588,0.68565,0.68565,520300000.0
2006-06-09 06:40:00,0.68575,0.68575,0.68564,0.6857,541299996.0
2006-06-09 06:45:00,0.68576,0.68579,0.68564,0.68572,775799998.0
2006-06-09 06:50:00,0.68571,0.68581,0.68569,0.68577,437300004.0
2006-06-09 06:55:00,0.68579,0.68583,0.68572,0.68578,630400005.0
2006-06-09 07:00:00,0.68574,0.68587,0.68569,0.68585,571899997.0
2006-06-09 07:05:00,0.68581,0.68585,0.68574,0.68578,374699999.0
2006-06-09 07:10:00,0.68573,0.68583,0.68573,0.68581,459899993.0
2006-06-09 07:15:00,0.68584,0.68587,0.68577,0.68578,740899999.0
2006-06-09 07:20:00,0.68578,0.68582,0.6857,0.68578,372599992.0
2006-06-09 07:25:00,0.68583,0.68589,0.68579,0.68582,524399998.0
2006-06-09 07:30:00,0.68578,0.68586,0.6857,0.68575,485200002.0
2006-06-09 07:35:00,0.68575,0.68582,0.6857,0.68572,582999998.0
2006-06-09 07:40:00,0.68575,0.68578,0.6857,0.68572,554599999.0
2006-06-09 07:45:00,0.6857,0.68583,0.6857,0.68579,737399994.0
2006-06-09 07:50:00,0.68582,0.68591,0.68577,0.68577,506100000.0
2006-06-09 07:55:00,0.68578,0.68578,0.68565,0.6857,341700003.0
2006-06-09 08:00:00,0.68565,0.68579,0.68563,0.68565,712700004.0
2006-06-09 08:05:00,0.68572,0.68597,0.68572,0.68592,575900001.0
2006-06-09 08:10:00,0.68591,0.68593,0.68578,0.68587,658099998.0
2006-06-09 08:15:00,0.68583,0.6859,0.68561,0.68562,434600003.0
2006-06-09 08:20:00,0.68559,0.68563,0.68548,0.68555,521899996.0
2006-06-09 08:25:00,0.68551,0.68575,0.68551,0.68566,560099999.0
2006-06-09 08:30:00,0.6857,0.68581,0.68567,0.68575,726400005.0
2006-06-09 08:35:00,0.6857,0.6857,0.6854,0.68548,700600004.0
2006-06-09 08:40:00,0.68541,0.68585,0.68538,0.68578,754599995.0
2006-06-09 08:45:00,0.68582,0.68591,0.68575,0.6858,596899999.0
2006-06-09 08:50:00,0.68578,0.68592,0.68569,0.68569,573100003.0
2006-06-09 08:55:00,0.68572,0.68572,0.68537,0.68539,469999996.0
2006-06-09 09:00:00,0.68541,0.68569,0.68541,0.68563,792899992.0
2006-06-09 09:05:00,0.68569,0.68608,0.68563,0.68597,804300006.0
2006-06-09 09:10:00,0.68596,0.686,0.6858,0.68586,739300005.0
2006-06-09 09:15:00,0.68588,0.68624,0.68582,0.68615,665999997.0
2006-06-09 09:20:00,0.68612,0.68615,0.68594,0.68594,741300000.0
2006-06-09 09:25:00,0.68596,0.68603,0.68592,0.68603,841400007.0
2006-06-09 09:30:00,0.68603,0.68625,0.68598,0.68618,518299998.0
2006-06-09 09:35:00,0.68622,0.68638,0.68614,0.68638,648500002.0
2006-06-09 09:40:00,0.68642,0.68652,0.68631,0.68635,843400006.0
2006-06-09 09:45:00,0.6864,0.6864,0.68623,0.68628,548199996.0
2006-06-09 09:50:00,0.68628,0.68633,0.68616,0.68629,802300000.0
2006-06-09 09:55:00,0.68626,0.68635,0.6862,0.68632,528999994.0
2006-06-09 10:00:00,0.68625,0.68635,0.68619,0.68628,795599992.0
2006-06-09 10:05:00,0.68627,0.6863,0.6862,0.68623,719699997.0
2006-06-09 10:10:00,0.68625,0.68643,0.68622,0.68643,543899994.0
2006-06-09 10:15:00,0.68644,0.68653,0.68632,0.68641,778600001.0
2006-06-09 10:20:00,0.68641,0.68654,0.6864,0.68651,584600002.0
2006-06-09 10:25:00,0.68648,0.6865,0.68636,0.68637,727699996.0
2006-06-09 10:30:00,0.68641,0.6865,0.68635,0.68643,668699996.0
2006-06-09 10:35:00,0.68642,0.68657,0.68629,0.68653,727799997.0
2006-06-09 10:40:00,0.68655,0.68665,0.68651,0.68652,694099997.0
2006-06-09 10:45:00,0.68652,0.68658,0.68644,0.68649,481600002.0
2006-06-09 10:50:00,0.68646,0.68653,0.68639,0.68645,729500001.0
2006-06-09 10:55:00,0.68645,0.6866,0.68641,0.6866,588999998.0
2006-06-09 11:00:00,0.68653,0.6866,0.68645,0.6866,600400002.0
2006-06-09 11:05:00,0.68652,0.68664,0.68652,0.68661,543200000.0
2006-06-09 11:10:00,0.6866,0.68666,0.68651,0.68662,773300000.0
2006-06-09 11:15:00,0.68668,0.68678,0.68655,0.68677,985399997.0
2006-06-09 11:20:00,0.68673,0.68685,0.68668,0.68676,712399999.0
2006-06-09 11:25:00,0.68676,0.68694,0.68674,0.68689,1053800001.0
2006-06-09 11:30:00,0.68692,0.68693,0.6868,0.68683,840799997.0
2006-06-09 11:35:00,0.68685,0.68693,0.68671,0.68672,703200004.0
2006-06-09 11:40:00,0.68675,0.68679,0.6866,0.68669,372899997.0
2006-06-09 11:45:00,0.68668,0.68677,0.68661,0.68673,936800001.0
2006-06-09 11:50:00,0.68665,0.68683,0.68665,0.68679,464799995.0
2006-06-09 11:55:00,0.68684,0.687,0.68676,0.68692,721200002.0
2006-06-09 12:00:00,0.68683,0.68695,0.6868,0.68685,556200000.0
2006-06-09 12:05:00,0.68686,0.6871,0.68684,0.68698,727400002.0
2006-06-09 12:10:00,0.68699,0.68708,0.68688,0.68695,648899991.0
2006-06-09 12:15:00,0.68692,0.68718,0.68691,0.68697,732400001.0
2006-06-09 12:20:00,0.68692,0.68708,0.68692,0.68696,559600006.0
2006-06-09 12:25:00,0.68691,0.68702,0.68668,0.68702,673300006.0
2006-06-09 12:30:00,0.68701,0.68713,0.68693,0.687,651100003.0
2006-06-09 12:35:00,0.68697,0.68708,0.68685,0.68698,669999994.0
2006-06-09 12:40:00,0.68691,0.68703,0.68685,0.68692,868400006.0
2006-06-09 12:45:00,0.68692,0.68692,0.68669,0.6867,596299996.0
2006-06-09 12:50:00,0.68673,0.68677,0.68661,0.68672,875600009.0
2006-06-09 12:55:00,0.68671,0.68673,0.68657,0.6866,598000011.0
2006-06-09 13:00:00,0.68665,0.68689,0.68665,0.68684,789699999.0
2006-06-09 13:05:00,0.68683,0.68687,0.68669,0.68686,797499992.0
2006-06-09 13:10:00,0.6868,0.68681,0.68663,0.68667,673399997.0
2006-06-09 13:15:00,0.68662,0.6867,0.68657,0.6866,801199997.0
2006-06-09 13:20:00,0.68658,0.68667,0.6863,0.68647,654699999.0
2006-06-09 13:25:00,0.68643,0.68648,0.68632,0.68643,744000001.0
2006-06-09 13:30:00,0.68647,0.68648,0.68627,0.68628,810899994.0
2006-06-09 13:35:00,0.68627,0.68646,0.68623,0.68642,752100003.0
2006-06-09 13:40:00,0.68647,0.68662,0.68637,0.68649,567299999.0
2006-06-09 13:45:00,0.68649,0.68678,0.68648,0.68675,947900009.0
2006-06-09 13:50:00,0.68669,0.68679,0.68658,0.68658,797600013.0
2006-06-09 13:55:00,0.68659,0.68662,0.68644,0.68644,329200001.0
2006-06-09 14:00:00,0.68642,0.68652,0.68636,0.68645,781800001.0
2006-06-09 14:05:00,0.6864,0.68652,0.68632,0.68651,902199997.0
2006-06-09 14:10:00,0.6865,0.68674,0.68645,0.6867,851600000.0
2006-06-09 14:15:00,0.68671,0.68677,0.68662,0.68671,513699998.0
2006-06-09 14:20:00,0.68667,0.68677,0.6865,0.6865,767000001.0
2006-06-09 14:25:00,0.68649,0.68683,0.6864,0.68648,707500004.0
2006-06-09 14:30:00,0.6863,0.6863,0.68568,0.68582,1003600000.0
2006-06-09 14:35:00,0.68572,0.68628,0.68566,0.68597,709199992.0
2006-06-09 14:40:00,0.68596,0.68623,0.68592,0.68621,802700007.0
2006-06-09 14:45:00,0.68622,0.68632,0.68598,0.68602,889400002.0
2006-06-09 14:50:00,0.68603,0.68616,0.68588,0.68592,802400008.0
2006-06-09 14:55:00,0.68596,0.68606,0.68575,0.686,866499998.0
2006-06-09 15:00:00,0.68599,0.68602,0.68571,0.68595,926999991.0
2006-06-09 15:05:00,0.68596,0.68621,0.68566,0.68605,652899993.0
2006-06-09 15:10:00,0.68605,0.68615,0.68597,0.686,754700004.0
2006-06-09 15:15:00,0.68606,0.68609,0.68592,0.68599,858000010.0
2006-06-09 15:20:00,0.68598,0.68603,0.68577,0.68583,715600001.0
2006-06-09 15:25:00,0.68572,0.68587,0.68551,0.68587,792999991.0
2006-06-09 15:30:00,0.68595,0.68609,0.68578,0.68595,789999994.0
2006-06-09 15:35:00,0.68603,0.68609,0.68593,0.68598,870400001.0
2006-06-09 15:40:00,0.68595,0.68602,0.68582,0.6859,862899998.0
2006-06-09 15:45:00,0.6859,0.68616,0.68585,0.68612,790400001.0
2006-06-09 15:50:00,0.68615,0.68622,0.68599,0.68612,645300000.0
2006-06-09 15:55:00,0.68608,0.68637,0.68604,0.68635,540500000.0
2006-06-09 16:00:00,0.68627,0.68627,0.68582,0.68588,771499996.0
2006-06-09 16:05:00,0.68587,0.686,0.68581,0.68599,772399994.0
2006-06-09 16:10:00,0.68599,0.68615,0.68591,0.68591,652000002.0
2006-06-09 16:15:00,0.6859,0.68598,0.6858,0.68596,805599991.0
2006-06-09 16:20:00,0.68598,0.68604,0.68588,0.68595,764100002.0
2006-06-09 16:25:00,0.68598,0.68616,0.6859,0.68596,634899998.0
2006-06-09 16:30:00,0.68596,0.68614,0.68589,0.68607,622899997.0
2006-06-09 16:35:00,0.68611,0.68612,0.68585,0.68598,693099995.0
2006-06-09 16:40:00,0.68595,0.686,0.68583,0.68587,730000002.0
2006-06-09 16:45:00,0.68584,0.68588,0.6857,0.6857,670799997.0
2006-06-09 16:50:00,0.68579,0.68581,0.68554,0.68559,676200004.0
2006-06-09 16:55:00,0.68571,0.68608,0.68564,0.68608,905599995.0
2006-06-09 17:00:00,0.68602,0.68602,0.68574,0.68581,859200007.0
2006-06-09 17:05:00,0.68575,0.68581,0.68548,0.68548,649300001.0
2006-06-09 17:10:00,0.6855,0.68556,0.68535,0.68537,525099996.0
2006-06-09 17:15:00,0.68541,0.68542,0.68529,0.68534,739599999.0
2006-06-09 17:20:00,0.68534,0.68534,0.68485,0.6851,751199997.0
2006-06-09 17:25:00,0.68512,0.68528,0.685,0.6852,700500001.0
2006-06-09 17:30:00,0.68522,0.68527,0.68512,0.68521,650400005.0
2006-06-09 17:35:00,0.6852,0.68557,0.68515,0.68551,924799999.0
2006-06-09 17:40:00,0.68553,0.68573,0.68545,0.68573,684400004.0
2006-06-09 17:45:00,0.68572,0.68582,0.68569,0.68572,379600003.0
2006-06-09 17:50:00,0.68561,0.68571,0.68558,0.68568,677400002.0
2006-06-09 17:55:00,0.68563,0.68572,0.68559,0.68567,331200003.0
2006-06-09 18:00:00,0.68572,0.68587,0.68569,0.68581,5327799992.0
2006-06-09 18:05:00,0.68578,0.68586,0.68571,0.68578,8384400001.0
2006-06-09 18:10:00,0.6858,0.68584,0.68568,0.68572,5327400007.0
2006-06-09 18:15:00,0.6857,0.68582,0.68568,0.68578,5044899996.0
2006-06-09 18:20:00,0.6858,0.68583,0.68559,0.68562,5010899990.0
2006-06-09 18:25:00,0.68562,0.68576,0.68559,0.68568,4063500004.0
2006-06-09 18:30:00,0.68571,0.68588,0.68569,0.68578,3899000006.0
2006-06-09 18:35:00,0.68578,0.68583,0.68567,0.68581,1848099996.0
2006-06-09 18:40:00,0.68583,0.68593,0.68575,0.68588,2452300004.0
2006-06-09 18:45:00,0.68588,0.68593,0.68578,0.68585,1300200007.0
2006-06-09 18:50:00,0.68583,0.686,0.68582,0.68594,1778200010.0
2006-06-09 18:55:00,0.68593,0.68609,0.68592,0.686,2894500012.0
2006-06-09 19:00:00,0.68601,0.68615,0.68598,0.68614,1911600004.0
2006-06-09 19:05:00,0.68612,0.68619,0.686,0.68611,2786100007.0
2006-06-09 19:10:00,0.68615,0.68626,0.68613,0.68619,1259600000.0
2006-06-09 19:15:00,0.68618,0.68632,0.68609,0.68625,1985300003.0
2006-06-09 19:20:00,0.68622,0.68628,0.68615,0.68628,1432099994.0
2006-06-09 19:25:00,0.68627,0.68631,0.6862,0.6863,1899199993.0
2006-06-09 19:30:00,0.68628,0.68634,0.68623,0.6863,2433799986.0
2006-06-09 19:35:00,0.6863,0.68643,0.68625,0.6864,2521999992.0
2006-06-09 19:40:00,0.68637,0.68658,0.68637,0.68652,1856699994.0
2006-06-09 19:45:00,0.68657,0.68665,0.68652,0.68665,997500002.0
2006-06-09 19:50:00,0.68664,0.68667,0.6865,0.68655,925300001.0
2006-06-09 19:55:00,0.68658,0.68658,0.68645,0.68647,1469800003.0
2006-06-09 20:00:00,0.68653,0.68657,0.68643,0.68645,958600002.0
2006-06-09 20:05:00,0.68643,0.68643,0.68632,0.6864,1493200008.0
2006-06-09 20:10:00,0.68638,0.68643,0.68632,0.68633,2206999990.0
2006-06-09 20:15:00,0.68634,0.68635,0.68625,0.6863,2446999988.0
2006-06-09 20:20:00,0.68632,0.68632,0.68615,0.6862,1561299998.0
2006-06-09 20:25:00,0.6862,0.68643,0.6862,0.68637,3248499997.0
2006-06-09 20:30:00,0.68638,0.68644,0.68633,0.68637,4283499989.0
2006-06-09 20:35:00,0.68639,0.68646,0.68626,0.6864,2630500010.0
2006-06-09 20:40:00,0.68641,0.6865,0.68632,0.68647,2327599998.0
2006-06-09 20:45:00,0.68647,0.68653,0.68642,0.68645,2461399989.0
2006-06-09 20:50:00,0.68645,0.68647,0.68635,0.68645,3881800008.0
2006-06-09 20:55:00,0.68644,0.68658,0.68627,0.68646,4788499989.0
2006-06-09 21:00:00,0.68651,0.6867,0.68651,0.68653,4337900015.0
2006-06-09 21:05:00,0.6865,0.68655,0.68643,0.6865,2013500000.0
2006-06-09 21:10:00,0.68652,0.6866,0.68644,0.68648,1459099984.0
2006-06-09 21:15:00,0.6865,0.68674,0.68648,0.68651,1544000016.0
2006-06-09 21:20:00,0.68655,0.68661,0.6865,0.6865,2362000006.0
2006-06-09 21:25:00,0.68652,0.68655,0.68642,0.68653,990900003.0
2006-06-09 21:30:00,0.6865,0.68657,0.68647,0.68648,2022999995.0
2006-06-09 21:35:00,0.6865,0.68655,0.68645,0.68655,919100011.0
2006-06-09 21:40:00,0.6865,0.68673,0.6865,0.68659,1274899992.0
2006-06-09 21:45:00,0.68658,0.6866,0.6848,0.68651,1140899998.0
2006-06-09 21:50:00,0.68648,0.68656,0.68642,0.68652,1154899991.0
2006-06-09 21:55:00,0.68647,0.6866,0.68641,0.68644,1057699993.0
2006-06-09 22:00:00,0.68642,0.68658,0.68639,0.68657,1596099998.0
2006-06-09 22:05:00,0.68654,0.68656,0.6864,0.68653,1015300006.0
2006-06-09 22:10:00,0.68652,0.68658,0.68645,0.6865,1111400001.0
2006-06-09 22:15:00,0.68651,0.68656,0.6864,0.68642,1616700006.0
2006-06-09 22:20:00,0.68643,0.68653,0.6864,0.68647,1782200007.0
2006-06-09 22:25:00,0.68645,0.6866,0.68644,0.68654,1193500001.0
2006-06-09 22:30:00,0.68657,0.68658,0.68645,0.68655,1068599997.0
2006-06-09 22:35:00,0.68655,0.68663,0.6865,0.68657,1053400005.0
2006-06-09 22:40:00,0.68655,0.6866,0.68652,0.68652,1125199999.0
2006-06-09 22:45:00,0.68653,0.68658,0.68645,0.6865,866499993.0
2006-06-09 22:50:00,0.68657,0.68664,0.68653,0.68653,540100002.0
2006-06-09 22:55:00,0.68651,0.68651,0.68627,0.68627,1017800000.0
2006-06-11 23:00:00,0.68615,0.68647,0.68615,0.68642,473299999.0
2006-06-11 23:05:00,0.68642,0.68647,0.6864,0.68645,619400004.0
2006-06-11 23:10:00,0.68643,0.68648,0.6864,0.68642,605800000.0
2006-06-11 23:15:00,0.68643,0.68648,0.6864,0.68643,356699995.0
2006-06-11 23:20:00,0.68643,0.68648,0.6864,0.68642,466400000.0
2006-06-11 23:25:00,0.6864,0.68648,0.6864,0.6864,236100002.0
2006-06-11 23:30:00,0.68643,0.68648,0.6864,0.68642,813599999.0
2006-06-11 23:35:00,0.68627,0.68627,0.68538,0.68555,735500001.0
2006-06-11 23:40:00,0.68553,0.68563,0.6855,0.68558,346100002.0
2006-06-11 23:45:00,0.6856,0.68564,0.68538,0.6854,585799995.0
2006-06-11 23:50:00,0.6854,0.68547,0.68519,0.6853,681299994.0
2006-06-11 23:55:00,0.68533,0.68533,0.68493,0.68524,531399997.0
2006-06-12 00:00:00,0.68519,0.68525,0.68503,0.68508,553000003.0
2006-06-12 00:05:00,0.68507,0.68528,0.68505,0.68528,730499998.0
2006-06-12 00:10:00,0.68529,0.68555,0.68529,0.68532,527699999.0
2006-06-12 00:15:00,0.68538,0.68538,0.6851,0.6851,426400000.0
2006-06-12 00:20:00,0.68512,0.68535,0.68512,0.68532,670900000.0
2006-06-12 00:25:00,0.68532,0.68537,0.68525,0.68528,525199998.0
2006-06-12 00:30:00,0.68535,0.68538,0.6853,0.68535,626599999.0
2006-06-12 00:35:00,0.6853,0.68542,0.6853,0.68542,230400005.0
2006-06-12 00:40:00,0.68545,0.68548,0.68538,0.68543,643499997.0
2006-06-12 00:45:00,0.68543,0.68548,0.6854,0.6854,518900005.0
2006-06-12 00:50:00,0.68545,0.6856,0.68537,0.68557,398999997.0
2006-06-12 00:55:00,0.6856,0.68565,0.68548,0.68565,430000004.0
2006-06-12 01:00:00,0.68562,0.6857,0.68554,0.68565,610800008.0
2006-06-12 01:05:00,0.68563,0.68583,0.68543,0.68583,709800004.0
2006-06-12 01:10:00,0.68583,0.6859,0.68573,0.68579,779900012.0
2006-06-12 01:15:00,0.68571,0.68591,0.68569,0.68583,575199999.0
2006-06-12 01:20:00,0.68585,0.68591,0.68573,0.68585,569299997.0
2006-06-12 01:25:00,0.68583,0.68589,0.68575,0.68579,371200001.0
2006-06-12 01:30:00,0.68573,0.68578,0.68563,0.68571,403799994.0
2006-06-12 01:35:00,0.68575,0.68587,0.68568,0.68587,655799994.0
2006-06-12 01:40:00,0.68586,0.68593,0.68568,0.68572,847000008.0
2006-06-12 01:45:00,0.68578,0.68581,0.68568,0.68571,758999999.0
2006-06-12 01:50:00,0.68571,0.68578,0.68563,0.68572,660399992.0
2006-06-12 01:55:00,0.68572,0.68586,0.68572,0.68574,950499989.0
2006-06-12 02:00:00,0.68571,0.68574,0.68554,0.68565,671399996.0
2006-06-12 02:05:00,0.68565,0.68568,0.68548,0.68548,741400003.0
2006-06-12 02:10:00,0.6855,0.68573,0.6855,0.68564,424599996.0
2006-06-12 02:15:00,0.68564,0.68568,0.68554,0.6856,778800001.0
2006-06-12 02:20:00,0.68557,0.68578,0.68553,0.6857,790799997.0
2006-06-12 02:25:00,0.68568,0.68569,0.6855,0.68556,653299995.0
2006-06-12 02:30:00,0.68552,0.68563,0.68552,0.68561,457800007.0
2006-06-12 02:35:00,0.68558,0.68559,0.6854,0.6854,570300001.0
2006-06-12 02:40:00,0.68547,0.68554,0.68537,0.68554,769599998.0
2006-06-12 02:45:00,0.68553,0.6857,0.6855,0.68561,501799998.0
2006-06-12 02:50:00,0.6856,0.68568,0.68558,0.68563,554400007.0
2006-06-12 02:55:00,0.68568,0.68602,0.68563,0.68598,797500003.0
2006-06-12 03:00:00,0.68602,0.68607,0.68583,0.68583,722000008.0
2006-06-12 03:05:00,0.68583,0.68604,0.68578,0.6859,608600000.0
2006-06-12 03:10:00,0.68592,0.68592,0.68571,0.68571,587200002.0
2006-06-12 03:15:00,0.68572,0.68578,0.68555,0.68555,874099990.0
2006-06-12 03:20:00,0.68552,0.68568,0.68548,0.68568,916099998.0
2006-06-12 03:25:00,0.68564,0.68564,0.68552,0.68553,485799998.0
2006-06-12 03:30:00,0.68548,0.68569,0.68548,0.68558,886000008.0
2006-06-12 03:35:00,0.68554,0.68568,0.68554,0.68565,529200009.0
2006-06-12 03:40:00,0.68559,0.68567,0.68554,0.6856,651900002.0
2006-06-12 03:45:00,0.6856,0.68561,0.68553,0.68558,467200008.0
2006-06-12 03:50:00,0.68555,0.68561,0.68555,0.6856,351699996.0
2006-06-12 03:55:00,0.68559,0.68566,0.6855,0.6855,507000005.0
2006-06-12 04:00:00,0.68557,0.6856,0.6855,0.68553,605999992.0
2006-06-12 04:05:00,0.68557,0.68564,0.6855,0.6855,448200002.0
2006-06-12 04:10:00,0.68557,0.68558,0.68536,0.6854,378700005.0
2006-06-12 04:15:00,0.68542,0.68555,0.68539,0.68552,441799993.0
2006-06-12 04:20:00,0.68552,0.68558,0.6855,0.68555,442299997.0
2006-06-12 04:25:00,0.68555,0.68558,0.68548,0.68553,332299998.0
2006-06-12 04:30:00,0.68553,0.68558,0.6855,0.68553,551400002.0
2006-06-12 04:35:00,0.68555,0.68557,0.68547,0.6855,569000000.0
2006-06-12 04:40:00,0.68557,0.68559,0.6855,0.68557,533400008.0
2006-06-12 04:45:00,0.68545,0.68545,0.68535,0.6854,530300006.0
2006-06-12 04:50:00,0.6854,0.68548,0.68535,0.68542,611700005.0
2006-06-12 04:55:00,0.68542,0.6856,0.6854,0.68557,510499998.0
2006-06-12 05:00:00,0.68555,0.68558,0.68533,0.68542,526000005.0
2006-06-12 05:05:00,0.68539,0.68545,0.68521,0.68533,527399996.0
2006-06-12 05:10:00,0.6853,0.68544,0.68527,0.68535,569999998.0
2006-06-12 05:15:00,0.68535,0.68539,0.68526,0.68529,728100003.0
2006-06-12 05:20:00,0.68524,0.68529,0.68518,0.68519,422400001.0
2006-06-12 05:25:00,0.68525,0.68525,0.68518,0.68522,516899999.0
2006-06-12 05:30:00,0.68523,0.68537,0.6852,0.6853,647500002.0
2006-06-12 05:35:00,0.68532,0.68533,0.6852,0.68522,280899996.0
2006-06-12 05:40:00,0.68526,0.68526,0.68512,0.6852,542499996.0
2006-06-12 05:45:00,0.68517,0.68525,0.68512,0.6852,607699997.0
2006-06-12 05:50:00,0.68522,0.68522,0.68506,0.68517,490900007.0
2006-06-12 05:55:00,0.68516,0.68519,0.68504,0.68508,413199999.0
2006-06-12 06:00:00,0.68508,0.68517,0.68507,0.6851,513200008.0
2006-06-12 06:05:00,0.68509,0.6852,0.685,0.6851,528799994.0
2006-06-12 06:10:00,0.6851,0.68517,0.68504,0.68515,493500007.0
2006-06-12 06:15:00,0.68512,0.68518,0.6851,0.68517,436999991.0
2006-06-12 06:20:00,0.68512,0.68518,0.6851,0.68512,508700003.0
2006-06-12 06:25:00,0.6851,0.68515,0.68505,0.6851,407400004.0
2006-06-12 06:30:00,0.6851,0.68513,0.68503,0.68509,428200000.0
2006-06-12 06:35:00,0.6851,0.68515,0.68505,0.68512,460599997.0
2006-06-12 06:40:00,0.68517,0.68527,0.68505,0.68515,571200002.0
2006-06-12 06:45:00,0.68522,0.68522,0.68513,0.68515,631000003.0
2006-06-12 06:50:00,0.68514,0.68523,0.68513,0.68517,352800003.0
2006-06-12 06:55:00,0.68521,0.68534,0.6852,0.68532,333599998.0
2006-06-12 07:00:00,0.68532,0.68538,0.68522,0.68533,687000001.0
2006-06-12 07:05:00,0.68525,0.68527,0.68522,0.68525,385700000.0
2006-06-12 07:10:00,0.68523,0.68543,0.68522,0.68533,673600006.0
2006-06-12 07:15:00,0.68536,0.68543,0.68532,0.68533,480800005.0
2006-06-12 07:20:00,0.68533,0.68537,0.6853,0.68535,363400005.0
2006-06-12 07:25:00,0.68533,0.6854,0.6853,0.68535,221799999.0
2006-06-12 07:30:00,0.6853,0.68537,0.68515,0.68533,721899994.0
2006-06-12 07:35:00,0.68535,0.68547,0.6853,0.68542,769399985.0
2006-06-12 07:40:00,0.68545,0.68545,0.68527,0.68531,409100002.0
2006-06-12 07:45:00,0.68532,0.68542,0.68525,0.68525,509900005.0
2006-06-12 07:50:00,0.68524,0.68538,0.68521,0.68526,371199999.0
2006-06-12 07:55:00,0.68526,0.68529,0.68512,0.68514,433600005.0
2006-06-12 08:00:00,0.68509,0.68535,0.68509,0.68533,983999998.0
2006-06-12 08:05:00,0.68529,0.6853,0.68521,0.68521,381500002.0
2006-06-12 08:10:00,0.68517,0.68544,0.68517,0.68544,525900002.0
2006-06-12 08:15:00,0.68545,0.6855,0.68534,0.6855,359999998.0
2006-06-12 08:20:00,0.68552,0.68555,0.68537,0.68548,567399997.0
2006-06-12 08:25:00,0.68543,0.68558,0.68542,0.68549,674500001.0
2006-06-12 08:30:00,0.68556,0.6857,0.68526,0.68542,839199999.0
2006-06-12 08:35:00,0.68532,0.68554,0.6853,0.68554,667500005.0
2006-06-12 08:40:00,0.68551,0.68565,0.68544,0.68557,723999996.0
2006-06-12 08:45:00,0.68548,0.68554,0.68525,0.6853,757399998.0
2006-06-12 08:50:00,0.68533,0.68543,0.68503,0.68503,722299993.0
2006-06-12 08:55:00,0.68505,0.68524,0.68504,0.68518,726900000.0
2006-06-12 09:00:00,0.68517,0.68518,0.68475,0.68476,724599994.0
2006-06-12 09:05:00,0.68478,0.68481,0.68453,0.68453,728100002.0
2006-06-12 09:10:00,0.68454,0.6847,0.68447,0.68447,493800001.0
2006-06-12 09:15:00,0.68449,0.6847,0.68449,0.68459,660499998.0
2006-06-12 09:20:00,0.68458,0.68486,0.68455,0.68481,701299999.0
2006-06-12 09:25:00,0.68485,0.68485,0.68467,0.68475,705400004.0
2006-06-12 09:30:00,0.68475,0.68478,0.68464,0.68464,540900003.0
2006-06-12 09:35:00,0.68463,0.6848,0.68445,0.68478,739000000.0
2006-06-12 09:40:00,0.68476,0.6848,0.68459,0.68465,791099992.0
2006-06-12 09:45:00,0.68463,0.68469,0.68452,0.68462,762999997.0
2006-06-12 09:50:00,0.68466,0.68478,0.68458,0.68469,499500004.0
2006-06-12 09:55:00,0.68468,0.68479,0.68463,0.68475,713199995.0
2006-06-12 10:00:00,0.68475,0.68483,0.6847,0.68481,970300004.0
2006-06-12 10:05:00,0.68477,0.68482,0.68451,0.68463,580200005.0
2006-06-12 10:10:00,0.6847,0.6848,0.68391,0.68404,885699990.0
2006-06-12 10:15:00,0.6841,0.68429,0.68404,0.68423,1021199997.0
2006-06-12 10:20:00,0.68422,0.6843,0.68415,0.68419,709399997.0
2006-06-12 10:25:00,0.68412,0.6842,0.68386,0.68387,1116499996.0
2006-06-12 10:30:00,0.68386,0.68398,0.68343,0.68354,794600000.0
2006-06-12 10:35:00,0.68353,0.68371,0.68344,0.68366,679199999.0
2006-06-12 10:40:00,0.68357,0.68383,0.6835,0.68383,550100006.0
2006-06-12 10:45:00,0.68384,0.68384,0.68338,0.68338,1036800000.0
2006-06-12 10:50:00,0.68343,0.68378,0.68343,0.68378,713999997.0
2006-06-12 10:55:00,0.68375,0.68375,0.68331,0.68373,684299996.0
2006-06-12 11:00:00,0.6838,0.68403,0.6838,0.68403,583299996.0
2006-06-12 11:05:00,0.68398,0.68402,0.68384,0.68395,756599997.0
2006-06-12 11:10:00,0.68394,0.68399,0.68384,0.68392,781400006.0
2006-06-12 11:15:00,0.68396,0.68396,0.68381,0.68385,948500004.0
2006-06-12 11:20:00,0.68386,0.68409,0.68386,0.68397,600199993.0
2006-06-12 11:25:00,0.68393,0.68398,0.68391,0.68392,645699998.0
2006-06-12 11:30:00,0.68397,0.68404,0.68388,0.68392,847199998.0
2006-06-12 11:35:00,0.68396,0.68401,0.6839,0.68401,737700000.0
2006-06-12 11:40:00,0.68399,0.68414,0.68395,0.68405,714499998.0
2006-06-12 11:45:00,0.68408,0.68418,0.68405,0.68415,746799996.0
2006-06-12 11:50:00,0.68405,0.68414,0.68402,0.68402,645300000.0
2006-06-12 11:55:00,0.68404,0.68406,0.68392,0.68403,705699996.0
2006-06-12 12:00:00,0.68398,0.68413,0.68383,0.68395,948100009.0
2006-06-12 12:05:00,0.68392,0.6841,0.68392,0.68399,876099998.0
2006-06-12 12:10:00,0.68398,0.68429,0.68398,0.68426,468800001.0
2006-06-12 12:15:00,0.68424,0.68451,0.6842,0.68427,718099992.0
2006-06-12 12:20:00,0.68425,0.68428,0.68394,0.68396,712300001.0
2006-06-12 12:25:00,0.68397,0.68415,0.68395,0.68415,805700001.0
2006-06-12 12:30:00,0.68412,0.68419,0.68404,0.68416,524100003.0
2006-06-12 12:35:00,0.6842,0.6843,0.68409,0.6842,806300005.0
2006-06-12 12:40:00,0.6841,0.68412,0.68399,0.68403,697300005.0
2006-06-12 12:45:00,0.68407,0.68414,0.684,0.684,798199997.0
2006-06-12 12:50:00,0.68403,0.68414,0.68396,0.68405,1130299996.0
2006-06-12 12:55:00,0.6841,0.68417,0.68396,0.684,835699995.0
2006-06-12 13:00:00,0.684,0.68407,0.68389,0.68401,643800000.0
2006-06-12 13:05:00,0.684,0.68404,0.6839,0.68398,772600000.0
2006-06-12 13:10:00,0.68392,0.68399,0.6839,0.68394,580499999.0
2006-06-12 13:15:00,0.68392,0.684,0.68387,0.6839,710100002.0
2006-06-12 13:20:00,0.68389,0.68402,0.68389,0.68397,412699997.0
2006-06-12 13:25:00,0.68395,0.68417,0.68387,0.6841,824499998.0
2006-06-12 13:30:00,0.68408,0.68416,0.6839,0.68393,693000004.0
2006-06-12 13:35:00,0.68389,0.68409,0.68389,0.68407,813900004.0
2006-06-12 13:40:00,0.6841,0.68419,0.6839,0.68393,811600009.0
2006-06-12 13:45:00,0.68393,0.68401,0.68385,0.68391,826399994.0
2006-06-12 13:50:00,0.6839,0.68404,0.68388,0.68393,853200001.0
2006-06-12 13:55:00,0.68389,0.68392,0.68331,0.6834,675699999.0
2006-06-12 14:00:00,0.68341,0.68341,0.68282,0.68285,634800002.0
2006-06-12 14:05:00,0.68281,0.68284,0.68253,0.6827,717800005.0
2006-06-12 14:10:00,0.6828,0.68283,0.68233,0.68237,646899999.0
2006-06-12 14:15:00,0.68237,0.68256,0.68237,0.6825,476499997.0
2006-06-12 14:20:00,0.68251,0.68261,0.68245,0.6825,690900015.0
2006-06-12 14:25:00,0.68249,0.6826,0.68242,0.68247,842100000.0
2006-06-12 14:30:00,0.68242,0.68254,0.68239,0.68248,605399998.0
2006-06-12 14:35:00,0.68247,0.68252,0.68235,0.68242,599900005.0
2006-06-12 14:40:00,0.68245,0.68251,0.68228,0.68235,693000003.0
2006-06-12 14:45:00,0.68236,0.68237,0.68217,0.6823,525499998.0
2006-06-12 14:50:00,0.6823,0.68238,0.68222,0.68232,714699998.0
2006-06-12 14:55:00,0.68237,0.68248,0.68231,0.68246,648499995.0
2006-06-12 15:00:00,0.68245,0.68262,0.68243,0.68262,738000005.0
2006-06-12 15:05:00,0.68263,0.68264,0.68241,0.68245,678999998.0
2006-06-12 15:10:00,0.68246,0.68251,0.68237,0.68243,636799999.0
2006-06-12 15:15:00,0.68241,0.68265,0.6824,0.68254,698600001.0
2006-06-12 15:20:00,0.68255,0.68273,0.68253,0.68267,461199998.0
2006-06-12 15:25:00,0.68264,0.68292,0.68264,0.68288,525200000.0
2006-06-12 15:30:00,0.68292,0.68295,0.6828,0.68285,418000000.0
2006-06-12 15:35:00,0.68291,0.68291,0.68277,0.6829,646399994.0
2006-06-12 15:40:00,0.68301,0.68307,0.68292,0.68297,753499991.0
2006-06-12 15:45:00,0.68294,0.68297,0.68282,0.68287,553600001.0
2006-06-12 15:50:00,0.68289,0.68305,0.68284,0.68299,733099990.0
2006-06-12 15:55:00,0.68297,0.68304,0.68291,0.683,668900010.0
2006-06-12 16:00:00,0.68303,0.68308,0.68294,0.68303,521999996.0
2006-06-12 16:05:00,0.683,0.68309,0.68295,0.68299,814000001.0
2006-06-12 16:10:00,0.68303,0.68312,0.68297,0.68304,703800000.0
2006-06-12 16:15:00,0.68301,0.68312,0.68295,0.68308,458200000.0
2006-06-12 16:20:00,0.68307,0.68321,0.68304,0.68307,585400007.0
2006-06-12 16:25:00,0.68308,0.68312,0.68292,0.68298,766600004.0
2006-06-12 16:30:00,0.6829,0.683,0.6829,0.68295,312199997.0
2006-06-12 16:35:00,0.68299,0.68299,0.68282,0.68287,527899997.0
2006-06-12 16:40:00,0.68284,0.68286,0.68261,0.68265,750199995.0
2006-06-12 16:45:00,0.68262,0.6828,0.68262,0.68273,897800002.0
2006-06-12 16:50:00,0.68279,0.68295,0.68272,0.68285,610099997.0
2006-06-12 16:55:00,0.68292,0.68298,0.68286,0.68296,737099988.0
2006-06-12 17:00:00,0.683,0.6831,0.68287,0.68296,678500006.0
2006-06-12 17:05:00,0.68296,0.68302,0.68278,0.68285,601300004.0
2006-06-12 17:10:00,0.68295,0.68302,0.68276,0.68281,605400006.0
2006-06-12 17:15:00,0.68282,0.68293,0.68278,0.68285,603899999.0
2006-06-12 17:20:00,0.68291,0.68291,0.68271,0.68273,601999996.0
2006-06-12 17:25:00,0.68274,0.68284,0.68269,0.68272,778800000.0
2006-06-12 17:30:00,0.68276,0.68281,0.68257,0.68262,557800000.0
2006-06-12 17:35:00,0.68263,0.68273,0.68259,0.68271,734200001.0
2006-06-12 17:40:00,0.68267,0.68275,0.6826,0.68271,461199998.0
2006-06-12 17:45:00,0.68267,0.68273,0.68256,0.68261,615900010.0
2006-06-12 17:50:00,0.68252,0.68257,0.68244,0.68252,418900005.0
2006-06-12 17:55:00,0.68251,0.68251,0.68238,0.68243,609699995.0
2006-06-12 18:00:00,0.68247,0.68267,0.6824,0.68245,5560700012.0
2006-06-12 18:05:00,0.68238,0.68251,0.6823,0.68248,6857800001.0
2006-06-12 18:10:00,0.6825,0.68262,0.68244,0.68255,6140500007.0
2006-06-12 18:15:00,0.68254,0.68268,0.68246,0.68253,5217800014.0
2006-06-12 18:20:00,0.68255,0.6826,0.68242,0.68252,4942400006.0
2006-06-12 18:25:00,0.68252,0.68257,0.68241,0.68248,3693199976.0
2006-06-12 18:30:00,0.6825,0.68269,0.68248,0.6826,4436599998.0
2006-06-12 18:35:00,0.68262,0.68269,0.68251,0.68258,2092599999.0
2006-06-12 18:40:00,0.6826,0.68266,0.68253,0.68257,2520500006.0
2006-06-12 18:45:00,0.68256,0.68265,0.68243,0.6826,1315400004.0
2006-06-12 18:50:00,0.6826,0.6827,0.68251,0.68264,1868800018.0
2006-06-12 18:55:00,0.68262,0.68286,0.6826,0.68279,2667600011.0
2006-06-12 19:00:00,0.68285,0.68293,0.68282,0.6829,1890499993.0
2006-06-12 19:05:00,0.68285,0.68302,0.68281,0.68298,2761500002.0
2006-06-12 19:10:00,0.68297,0.68297,0.68282,0.68288,1395999999.0
2006-06-12 19:15:00,0.68288,0.68298,0.68278,0.6829,2069500003.0
2006-06-12 19:20:00,0.68287,0.68298,0.68285,0.68296,1340299999.0
2006-06-12 19:25:00,0.68298,0.68309,0.68293,0.68304,2166099999.0
2006-06-12 19:30:00,0.68303,0.68307,0.68292,0.68295,2427699994.0
2006-06-12 19:35:00,0.68293,0.68296,0.68278,0.68285,2601499991.0
2006-06-12 19:40:00,0.68283,0.68291,0.6828,0.6829,2159599995.0
2006-06-12 19:45:00,0.68295,0.68305,0.68281,0.68284,990499995.0
2006-06-12 19:50:00,0.68285,0.68293,0.68277,0.68284,1386200006.0
2006-06-12 19:55:00,0.68286,0.68288,0.6828,0.68285,1485600004.0
2006-06-12 20:00:00,0.68293,0.68293,0.68282,0.68289,877299990.0
2006-06-12 20:05:00,0.6829,0.68305,0.68288,0.68295,1393899998.0
2006-06-12 20:10:00,0.68292,0.68314,0.68285,0.68303,2135099998.0
2006-06-12 20:15:00,0.68305,0.68312,0.68294,0.68305,1908600005.0
2006-06-12 20:20:00,0.68308,0.68314,0.68305,0.68305,1333900004.0
2006-06-12 20:25:00,0.68306,0.68319,0.68306,0.68312,2946800008.0
2006-06-12 20:30:00,0.68313,0.68337,0.68302,0.68322,4568799983.0
2006-06-12 20:35:00,0.68326,0.68343,0.68322,0.68325,2644199995.0
2006-06-12 20:40:00,0.68326,0.68337,0.68318,0.68328,2841300004.0
2006-06-12 20:45:00,0.68327,0.68329,0.68312,0.68312,2405999999.0
2006-06-12 20:50:00,0.68313,0.68344,0.68306,0.6833,3956399985.0
2006-06-12 20:55:00,0.6833,0.6833,0.68305,0.6831,5317999998.0
2006-06-12 21:00:00,0.68322,0.68331,0.68307,0.68317,4892399986.0
2006-06-12 21:05:00,0.68315,0.68326,0.68313,0.6832,2084799973.0
2006-06-12 21:10:00,0.68319,0.68319,0.68303,0.68313,1485699988.0
2006-06-12 21:15:00,0.68312,0.68322,0.68307,0.6831,1651699997.0
2006-06-12 21:20:00,0.6831,0.6831,0.68285,0.68296,2345899994.0
2006-06-12 21:25:00,0.68295,0.68316,0.68294,0.68315,946300002.0
2006-06-12 21:30:00,0.68315,0.68322,0.68312,0.68318,1912299988.0
2006-06-12 21:35:00,0.68318,0.68318,0.68304,0.68315,943400001.0
2006-06-12 21:40:00,0.68312,0.68321,0.68312,0.6832,1545999997.0
2006-06-12 21:45:00,0.6832,0.68325,0.68311,0.68315,1006500002.0
2006-06-12 21:50:00,0.68312,0.68317,0.68305,0.68308,978599986.0
2006-06-12 21:55:00,0.68308,0.6831,0.68296,0.68308,1038299997.0
2006-06-12 22:00:00,0.68305,0.68305,0.6829,0.68301,1606699995.0
2006-06-12 22:05:00,0.683,0.68325,0.683,0.6831,996599988.0
2006-06-12 22:10:00,0.6831,0.68316,0.68295,0.68302,829100001.0
2006-06-12 22:15:00,0.68305,0.68305,0.68292,0.68296,1590999998.0
2006-06-12 22:20:00,0.68298,0.68309,0.68293,0.68303,1687699996.0
2006-06-12 22:25:00,0.683,0.68308,0.68291,0.68291,1207600004.0
2006-06-12 22:30:00,0.68291,0.68292,0.6828,0.6828,1036099999.0
2006-06-12 22:35:00,0.68279,0.68288,0.6827,0.68277,997200008.0
2006-06-12 22:40:00,0.68275,0.68278,0.68267,0.68277,1305300002.0
2006-06-12 22:45:00,0.68278,0.68285,0.68266,0.6827,1004100004.0
2006-06-12 22:50:00,0.68275,0.68285,0.68271,0.68282,418499994.0
2006-06-12 22:55:00,0.68285,0.68309,0.68285,0.68288,1079500000.0
2006-06-12 23:00:00,0.68275,0.68331,0.68275,0.68311,623100006.0
2006-06-12 23:05:00,0.68322,0.68371,0.68307,0.68363,885900003.0
2006-06-12 23:10:00,0.68358,0.68374,0.68317,0.68347,892600004.0
2006-06-12 23:15:00,0.68321,0.68355,0.68299,0.68321,774000001.0
2006-06-12 23:20:00,0.68338,0.68345,0.68285,0.68302,798400001.0
2006-06-12 23:25:00,0.68288,0.68309,0.6826,0.68264,755300003.0
2006-06-12 23:30:00,0.68273,0.68294,0.68269,0.68277,769000003.0
2006-06-12 23:35:00,0.68278,0.68279,0.68255,0.68258,759300003.0
2006-06-12 23:40:00,0.68257,0.68266,0.68256,0.68266,404999994.0
2006-06-12 23:45:00,0.68272,0.68273,0.68257,0.68268,338299998.0
2006-06-12 23:50:00,0.68265,0.68277,0.68265,0.68265,373800000.0
2006-06-12 23:55:00,0.68271,0.68273,0.6824,0.68271,765099991.0
2006-06-13 00:00:00,0.68263,0.68272,0.6823,0.68272,376799997.0
2006-06-13 00:05:00,0.68273,0.68282,0.68269,0.6828,726099996.0
2006-06-13 00:10:00,0.68278,0.68282,0.68268,0.68277,517699993.0
2006-06-13 00:15:00,0.68276,0.68289,0.68267,0.68286,669299991.0
2006-06-13 00:20:00,0.68282,0.6829,0.68278,0.68282,523199996.0
2006-06-13 00:25:00,0.68284,0.68294,0.68278,0.68278,649599995.0
2006-06-13 00:30:00,0.68285,0.68296,0.68282,0.68294,484799998.0
2006-06-13 00:35:00,0.6829,0.68299,0.68286,0.6829,436599999.0
2006-06-13 00:40:00,0.68287,0.68297,0.68274,0.68274,623400003.0
2006-06-13 00:45:00,0.68271,0.68307,0.68271,0.68304,713500005.0
2006-06-13 00:50:00,0.68308,0.68311,0.683,0.6831,471399999.0
2006-06-13 00:55:00,0.68314,0.68314,0.68302,0.68313,540199995.0
2006-06-13 01:00:00,0.68314,0.68322,0.68313,0.68321,435600002.0
2006-06-13 01:05:00,0.68319,0.68328,0.68311,0.68323,778400004.0
2006-06-13 01:10:00,0.68323,0.6833,0.68315,0.68328,597900000.0
2006-06-13 01:15:00,0.68322,0.68329,0.68317,0.68325,515200004.0
2006-06-13 01:20:00,0.68324,0.68324,0.68313,0.68315,358499999.0
2006-06-13 01:25:00,0.68311,0.6833,0.68311,0.68312,438100002.0
2006-06-13 01:30:00,0.68319,0.68336,0.68315,0.68328,696500003.0
2006-06-13 01:35:00,0.68331,0.68346,0.68331,0.6834,542699999.0
2006-06-13 01:40:00,0.68337,0.68342,0.68318,0.68327,789499997.0
2006-06-13 01:45:00,0.68327,0.68334,0.68315,0.6832,568000005.0
2006-06-13 01:50:00,0.6832,0.68327,0.68309,0.68322,652099995.0
2006-06-13 01:55:00,0.68323,0.68339,0.68323,0.68336,448999999.0
2006-06-13 02:00:00,0.68334,0.68337,0.6832,0.68325,819300005.0
2006-06-13 02:05:00,0.68323,0.6833,0.68314,0.6833,598700003.0
2006-06-13 02:10:00,0.68334,0.68345,0.68328,0.68339,748500001.0
2006-06-13 02:15:00,0.68337,0.68348,0.68318,0.68337,632200003.0
2006-06-13 02:20:00,0.68336,0.68345,0.68328,0.68333,470100005.0
2006-06-13 02:25:00,0.68335,0.68335,0.68324,0.68326,623200001.0
2006-06-13 02:30:00,0.6832,0.6833,0.68317,0.6832,606899999.0
2006-06-13 02:35:00,0.68317,0.68332,0.68317,0.6832,613399993.0
2006-06-13 02:40:00,0.68325,0.68332,0.68317,0.68323,763699996.0
2006-06-13 02:45:00,0.68319,0.68345,0.68317,0.68328,795900002.0
2006-06-13 02:50:00,0.68327,0.68338,0.6832,0.68327,647400004.0
2006-06-13 02:55:00,0.6833,0.6833,0.68307,0.68315,575000007.0
2006-06-13 03:00:00,0.68322,0.68322,0.68308,0.6831,634300001.0
2006-06-13 03:05:00,0.68316,0.68348,0.68312,0.6834,710800000.0
2006-06-13 03:10:00,0.68347,0.68348,0.68328,0.68328,431199999.0
2006-06-13 03:15:00,0.68332,0.6834,0.68322,0.68322,699299998.0
2006-06-13 03:20:00,0.68328,0.68342,0.68327,0.68341,242399997.0
2006-06-13 03:25:00,0.68343,0.68343,0.68324,0.68327,753699993.0
2006-06-13 03:30:00,0.68321,0.68332,0.6832,0.68326,484600001.0
2006-06-13 03:35:00,0.6833,0.68333,0.68315,0.68323,402100003.0
2006-06-13 03:40:00,0.68322,0.68327,0.68317,0.68325,522800000.0
2006-06-13 03:45:00,0.68325,0.68334,0.68319,0.6832,673600001.0
2006-06-13 03:50:00,0.68315,0.68318,0.68303,0.68303,340500005.0
2006-06-13 03:55:00,0.68304,0.68315,0.68302,0.68302,521199996.0
2006-06-13 04:00:00,0.68312,0.68322,0.68305,0.68313,598700000.0
2006-06-13 04:05:00,0.6831,0.68319,0.68302,0.68309,648700003.0
2006-06-13 04:10:00,0.68307,0.68321,0.68305,0.68314,470500004.0
2006-06-13 04:15:00,0.68314,0.6832,0.6831,0.68312,630000000.0
2006-06-13 04:20:00,0.68312,0.68315,0.68297,0.68309,612000005.0
2006-06-13 04:25:00,0.68309,0.68311,0.683,0.68306,693800002.0
2006-06-13 04:30:00,0.68308,0.68311,0.68302,0.68308,591399994.0
2006-06-13 04:35:00,0.68308,0.68309,0.68293,0.68295,701599999.0
2006-06-13 04:40:00,0.68304,0.68312,0.68294,0.68302,773899997.0
2006-06-13 04:45:00,0.68293,0.68299,0.68286,0.68299,610099998.0
2006-06-13 04:50:00,0.68298,0.683,0.6829,0.68293,644500003.0
2006-06-13 04:55:00,0.68291,0.68303,0.68286,0.68298,680100001.0
2006-06-13 05:00:00,0.68296,0.68305,0.68294,0.68298,522200002.0
2006-06-13 05:05:00,0.68298,0.68304,0.68285,0.68293,752599997.0
2006-06-13 05:10:00,0.68289,0.68299,0.68289,0.68293,641700001.0
2006-06-13 05:15:00,0.68298,0.68317,0.6829,0.68317,641000003.0
2006-06-13 05:20:00,0.68315,0.68318,0.68306,0.68307,580600000.0
2006-06-13 05:25:00,0.6831,0.68317,0.68305,0.68313,299100004.0
2006-06-13 05:30:00,0.68313,0.6833,0.68313,0.68322,675500002.0
2006-06-13 05:35:00,0.68326,0.6833,0.68322,0.68325,186899998.0
2006-06-13 05:40:00,0.68332,0.68332,0.68321,0.68324,437000005.0
2006-06-13 05:45:00,0.68322,0.68329,0.68312,0.68314,589899995.0
2006-06-13 05:50:00,0.68319,0.68321,0.68311,0.68313,501000004.0
2006-06-13 05:55:00,0.68315,0.68323,0.68308,0.68308,397800004.0
2006-06-13 06:00:00,0.6831,0.6831,0.68302,0.68305,349300001.0
2006-06-13 06:05:00,0.68305,0.68322,0.68298,0.68318,446900000.0
2006-06-13 06:10:00,0.6832,0.68323,0.68298,0.68302,505400004.0
2006-06-13 06:15:00,0.68297,0.68322,0.68297,0.68317,623600000.0
2006-06-13 06:20:00,0.68313,0.68321,0.68307,0.68316,551999994.0
2006-06-13 06:25:00,0.68319,0.68319,0.68305,0.68315,693599992.0
2006-06-13 06:30:00,0.68315,0.68323,0.68307,0.68314,493400005.0
2006-06-13 06:35:00,0.68313,0.68316,0.68299,0.68299,499900004.0
2006-06-13 06:40:00,0.68305,0.68311,0.68301,0.68305,384500002.0
2006-06-13 06:45:00,0.68314,0.68323,0.68305,0.68317,832300003.0
2006-06-13 06:50:00,0.68312,0.68323,0.68306,0.68306,422699995.0
2006-06-13 06:55:00,0.68303,0.68315,0.68302,0.68312,751000004.0
2006-06-13 07:00:00,0.6831,0.68315,0.68303,0.68314,701399997.0
2006-06-13 07:05:00,0.68313,0.68321,0.68305,0.68305,443199998.0
2006-06-13 07:10:00,0.68313,0.68323,0.68304,0.68307,598900010.0
2006-06-13 07:15:00,0.68314,0.68324,0.68312,0.68315,651700002.0
2006-06-13 07:20:00,0.68315,0.68319,0.6831,0.68317,372000004.0
2006-06-13 07:25:00,0.68313,0.68317,0.68299,0.68309,649600000.0
2006-06-13 07:30:00,0.68307,0.68333,0.68307,0.6832,726399995.0
2006-06-13 07:35:00,0.68322,0.68354,0.68315,0.68333,933199998.0
2006-06-13 07:40:00,0.68337,0.68338,0.68307,0.68312,833000003.0
2006-06-13 07:45:00,0.6831,0.68327,0.6831,0.68317,552100000.0
2006-06-13 07:50:00,0.68317,0.68342,0.68294,0.68294,556499993.0
2006-06-13 07:55:00,0.68289,0.68335,0.68289,0.68335,581699998.0
2006-06-13 08:00:00,0.68327,0.68327,0.68285,0.68292,388900003.0
2006-06-13 08:05:00,0.68295,0.68343,0.68295,0.68337,852499999.0
2006-06-13 08:10:00,0.68337,0.6834,0.68317,0.68322,616699992.0
2006-06-13 08:15:00,0.68319,0.68319,0.68287,0.6829,614000002.0
2006-06-13 08:20:00,0.68292,0.68309,0.6829,0.68302,636599998.0
2006-06-13 08:25:00,0.68295,0.68342,0.68295,0.68305,549700001.0
2006-06-13 08:30:00,0.68309,0.68344,0.68309,0.68321,775199989.0
2006-06-13 08:35:00,0.68322,0.68325,0.68313,0.68317,638499996.0
2006-06-13 08:40:00,0.68308,0.68348,0.68301,0.68348,764300005.0
2006-06-13 08:45:00,0.68354,0.68354,0.68292,0.68299,679800003.0
2006-06-13 08:50:00,0.68296,0.68329,0.68289,0.68297,842600002.0
2006-06-13 08:55:00,0.68299,0.68322,0.68299,0.68305,729899997.0
2006-06-13 09:00:00,0.68305,0.68305,0.68278,0.68283,741099998.0
2006-06-13 09:05:00,0.68287,0.68305,0.68267,0.68279,808799993.0
2006-06-13 09:10:00,0.68282,0.6832,0.68278,0.6832,603199994.0
2006-06-13 09:15:00,0.6832,0.6832,0.68286,0.68295,569000002.0
2006-06-13 09:20:00,0.68294,0.68298,0.68249,0.68249,764999994.0
2006-06-13 09:25:00,0.68249,0.68272,0.68245,0.68268,895999999.0
2006-06-13 09:30:00,0.6827,0.68278,0.68259,0.68267,805300001.0
2006-06-13 09:35:00,0.6827,0.68273,0.68253,0.68258,542099996.0
2006-06-13 09:40:00,0.68259,0.68263,0.68241,0.68245,612800004.0
2006-06-13 09:45:00,0.68248,0.68255,0.6824,0.68248,669400006.0
2006-06-13 09:50:00,0.68246,0.68246,0.68211,0.68225,618499999.0
2006-06-13 09:55:00,0.68216,0.68241,0.68214,0.6823,719300010.0
2006-06-13 10:00:00,0.68228,0.68248,0.68227,0.68248,554300003.0
2006-06-13 10:05:00,0.68245,0.68275,0.68244,0.68271,670299996.0
2006-06-13 10:10:00,0.68276,0.6828,0.68268,0.68273,614500006.0
2006-06-13 10:15:00,0.68275,0.68275,0.68253,0.68253,586199998.0
2006-06-13 10:20:00,0.68252,0.68274,0.68252,0.6826,747899999.0
2006-06-13 10:25:00,0.68262,0.68263,0.68232,0.68239,639699997.0
2006-06-13 10:30:00,0.68211,0.68223,0.68175,0.68223,662099996.0
2006-06-13 10:35:00,0.68226,0.68271,0.6822,0.68267,868300001.0
2006-06-13 10:40:00,0.68268,0.68283,0.68255,0.68277,713599994.0
2006-06-13 10:45:00,0.68275,0.68292,0.68268,0.68278,712899997.0
2006-06-13 10:50:00,0.6827,0.68287,0.68258,0.68272,792499997.0
2006-06-13 10:55:00,0.68271,0.68287,0.68256,0.68259,935699998.0
2006-06-13 11:00:00,0.68248,0.68268,0.68227,0.68257,782600005.0
2006-06-13 11:05:00,0.6825,0.68273,0.68246,0.68273,855100007.0
2006-06-13 11:10:00,0.68274,0.68298,0.68268,0.68284,890500002.0
2006-06-13 11:15:00,0.68289,0.68291,0.68237,0.68244,782400006.0
2006-06-13 11:20:00,0.6825,0.68274,0.68237,0.6826,617500000.0
2006-06-13 11:25:00,0.68262,0.6828,0.6826,0.6828,705700009.0
2006-06-13 11:30:00,0.68287,0.68304,0.68279,0.683,797300001.0
2006-06-13 11:35:00,0.68305,0.68311,0.68279,0.68286,754799997.0
2006-06-13 11:40:00,0.68283,0.6829,0.68262,0.6829,380100003.0
2006-06-13 11:45:00,0.683,0.6833,0.68299,0.6832,794899998.0
2006-06-13 11:50:00,0.68312,0.6841,0.68312,0.68325,923100008.0
2006-06-13 11:55:00,0.68328,0.68344,0.68322,0.68342,873199999.0
2006-06-13 12:00:00,0.68337,0.68348,0.6833,0.68338,655699996.0
2006-06-13 12:05:00,0.68336,0.68339,0.68317,0.68323,559200005.0
2006-06-13 12:10:00,0.68322,0.68346,0.68322,0.68345,729400000.0
2006-06-13 12:15:00,0.68347,0.68379,0.68343,0.68351,573500005.0
2006-06-13 12:20:00,0.68353,0.68361,0.68336,0.68345,618900001.0
2006-06-13 12:25:00,0.6835,0.68353,0.68327,0.68333,862499992.0
2006-06-13 12:30:00,0.68331,0.68339,0.6832,0.6833,712999999.0
2006-06-13 12:35:00,0.68323,0.6833,0.68315,0.68323,527999999.0
2006-06-13 12:40:00,0.68315,0.6832,0.68309,0.68318,617799997.0
2006-06-13 12:45:00,0.68322,0.68337,0.68316,0.68336,667899994.0
2006-06-13 12:50:00,0.68342,0.6835,0.68332,0.6834,859200003.0
2006-06-13 12:55:00,0.68336,0.68339,0.68324,0.68325,853800001.0
2006-06-13 13:00:00,0.68327,0.68334,0.6831,0.68312,830400002.0
2006-06-13 13:05:00,0.68314,0.68321,0.68307,0.68318,609800001.0
2006-06-13 13:10:00,0.68312,0.6834,0.6831,0.6834,444200003.0
2006-06-13 13:15:00,0.68333,0.68354,0.68331,0.68335,868599994.0
2006-06-13 13:20:00,0.6833,0.68331,0.68303,0.68312,662800000.0
2006-06-13 13:25:00,0.68313,0.68338,0.68313,0.68323,620700002.0
2006-06-13 13:30:00,0.68323,0.68327,0.6831,0.68312,663000006.0
2006-06-13 13:35:00,0.68312,0.68325,0.68312,0.68321,571899999.0
2006-06-13 13:40:00,0.68326,0.68326,0.68313,0.68313,521100005.0
2006-06-13 13:45:00,0.68312,0.68326,0.68302,0.68311,523699999.0
2006-06-13 13:50:00,0.6831,0.68337,0.68307,0.68333,740599996.0
2006-06-13 13:55:00,0.68328,0.68341,0.6832,0.68325,749500004.0
2006-06-13 14:00:00,0.68322,0.68338,0.68318,0.68331,579899998.0
2006-06-13 14:05:00,0.68326,0.6833,0.68309,0.68316,757000003.0
2006-06-13 14:10:00,0.68315,0.68331,0.68304,0.68323,799800010.0
2006-06-13 14:15:00,0.68324,0.68335,0.68312,0.68327,484299998.0
2006-06-13 14:20:00,0.68326,0.68343,0.68317,0.68322,402900004.0
2006-06-13 14:25:00,0.68332,0.68332,0.68293,0.68295,643100003.0
2006-06-13 14:30:00,0.68299,0.68354,0.68296,0.68354,704700003.0
2006-06-13 14:35:00,0.68346,0.68352,0.68317,0.68319,837100004.0
2006-06-13 14:40:00,0.68312,0.68334,0.68307,0.6833,625999999.0
2006-06-13 14:45:00,0.68329,0.68348,0.68322,0.68348,804400005.0
2006-06-13 14:50:00,0.68346,0.68349,0.68311,0.68314,764899994.0
2006-06-13 14:55:00,0.68321,0.68354,0.68321,0.68354,775600001.0
2006-06-13 15:00:00,0.68352,0.68367,0.6835,0.68356,788499991.0
2006-06-13 15:05:00,0.68354,0.68354,0.68328,0.68331,739699998.0
2006-06-13 15:10:00,0.68334,0.68345,0.68326,0.68335,512300003.0
2006-06-13 15:15:00,0.68333,0.68358,0.68333,0.68352,562600001.0
2006-06-13 15:20:00,0.6836,0.68364,0.68347,0.68353,752200002.0
2006-06-13 15:25:00,0.6835,0.68353,0.68334,0.68336,629999998.0
2006-06-13 15:30:00,0.68336,0.68354,0.68336,0.68346,402900000.0
2006-06-13 15:35:00,0.68355,0.68366,0.68335,0.68341,883899997.0
2006-06-13 15:40:00,0.68344,0.6836,0.68327,0.68357,733299992.0
2006-06-13 15:45:00,0.68366,0.68376,0.68356,0.68373,848899999.0
2006-06-13 15:50:00,0.68376,0.68381,0.68361,0.68361,667899996.0
2006-06-13 15:55:00,0.68366,0.68377,0.68358,0.68358,573999994.0
2006-06-13 16:00:00,0.68363,0.68414,0.68362,0.68405,835700006.0
2006-06-13 16:05:00,0.68401,0.68411,0.68362,0.68376,814899990.0
2006-06-13 16:10:00,0.68374,0.68391,0.68371,0.68391,930699999.0
2006-06-13 16:15:00,0.68395,0.68396,0.68358,0.68363,460699999.0
2006-06-13 16:20:00,0.68361,0.68361,0.68308,0.6833,804699995.0
2006-06-13 16:25:00,0.68335,0.68351,0.68329,0.68349,619300005.0
2006-06-13 16:30:00,0.68347,0.68367,0.68343,0.68355,662300006.0
2006-06-13 16:35:00,0.68364,0.68386,0.68359,0.6837,821899993.0
2006-06-13 16:40:00,0.6836,0.68367,0.68343,0.68345,806000003.0
2006-06-13 16:45:00,0.68341,0.68347,0.68315,0.6834,839600002.0
2006-06-13 16:50:00,0.68342,0.6835,0.68335,0.68345,885200000.0
2006-06-13 16:55:00,0.68359,0.68404,0.68347,0.68393,796699996.0
2006-06-13 17:00:00,0.68387,0.68387,0.68339,0.68368,716800000.0
2006-06-13 17:05:00,0.6837,0.68374,0.68354,0.68358,901999995.0
2006-06-13 17:10:00,0.6836,0.68365,0.68342,0.68347,563099998.0
2006-06-13 17:15:00,0.68344,0.68356,0.68337,0.68341,856100004.0
2006-06-13 17:20:00,0.68349,0.68359,0.68344,0.68348,711500001.0
2006-06-13 17:25:00,0.68348,0.68356,0.68344,0.68345,566199999.0
2006-06-13 17:30:00,0.68343,0.68343,0.68324,0.68336,591100004.0
2006-06-13 17:35:00,0.6834,0.68343,0.68325,0.68329,537399996.0
2006-06-13 17:40:00,0.68328,0.68334,0.68323,0.68333,510200002.0
2006-06-13 17:45:00,0.68328,0.68328,0.68306,0.6831,624899999.0
2006-06-13 17:50:00,0.68314,0.68328,0.68311,0.68328,554600005.0
2006-06-13 17:55:00,0.68321,0.68342,0.68314,0.68334,611800003.0
2006-06-13 18:00:00,0.68332,0.68356,0.68329,0.6835,5559300023.0
2006-06-13 18:05:00,0.68344,0.68352,0.68338,0.68346,5678900001.0
2006-06-13 18:10:00,0.6835,0.68363,0.68344,0.68358,5918599989.0
2006-06-13 18:15:00,0.68364,0.68375,0.68351,0.68357,5473200004.0
2006-06-13 18:20:00,0.6836,0.68367,0.68348,0.68348,4958500007.0
2006-06-13 18:25:00,0.68347,0.68352,0.68337,0.68348,3915500000.0
2006-06-13 18:30:00,0.68349,0.6836,0.68341,0.68353,4502899991.0
2006-06-13 18:35:00,0.68355,0.6836,0.6835,0.68353,1792199997.0
2006-06-13 18:40:00,0.68354,0.68355,0.68334,0.68342,3059999989.0
2006-06-13 18:45:00,0.68343,0.68349,0.68323,0.6833,1387700007.0
2006-06-13 18:50:00,0.68328,0.68337,0.68318,0.68328,1884899996.0
2006-06-13 18:55:00,0.68328,0.68335,0.6832,0.68331,3293999989.0
2006-06-13 19:00:00,0.68331,0.68361,0.68331,0.6836,2067599997.0
2006-06-13 19:05:00,0.68358,0.68377,0.68356,0.68366,2831100014.0
2006-06-13 19:10:00,0.68366,0.68394,0.68341,0.68394,1481099998.0
2006-06-13 19:15:00,0.68393,0.68393,0.68359,0.6838,1931199995.0
2006-06-13 19:20:00,0.6838,0.68395,0.68356,0.68373,1511800007.0
2006-06-13 19:25:00,0.68374,0.68381,0.68349,0.68358,2215900003.0
2006-06-13 19:30:00,0.68353,0.68388,0.68346,0.68388,2336300009.0
2006-06-13 19:35:00,0.6839,0.68404,0.68364,0.68364,2868599999.0
2006-06-13 19:40:00,0.68359,0.68375,0.68358,0.68367,2174499997.0
2006-06-13 19:45:00,0.6837,0.68381,0.68357,0.68366,879999992.0
2006-06-13 19:50:00,0.68365,0.6838,0.68364,0.6838,1450199993.0
2006-06-13 19:55:00,0.68381,0.68381,0.68367,0.68367,1631299999.0
2006-06-13 20:00:00,0.68374,0.68383,0.68367,0.68383,951999993.0
2006-06-13 20:05:00,0.68386,0.6839,0.68368,0.68371,1304100000.0
2006-06-13 20:10:00,0.68368,0.68372,0.68358,0.68363,2340199992.0
2006-06-13 20:15:00,0.68365,0.68372,0.68357,0.68361,2054500008.0
2006-06-13 20:20:00,0.68365,0.68378,0.68364,0.6837,1661900002.0
2006-06-13 20:25:00,0.6837,0.6838,0.6837,0.68372,3094299988.0
2006-06-13 20:30:00,0.68371,0.68379,0.68355,0.68372,4814400009.0
2006-06-13 20:35:00,0.68375,0.68376,0.6836,0.68365,2772600008.0
2006-06-13 20:40:00,0.68365,0.68381,0.68356,0.68368,2469800011.0
2006-06-13 20:45:00,0.68371,0.68379,0.68368,0.68376,2144500011.0
2006-06-13 20:50:00,0.68376,0.6838,0.68366,0.68371,4186900004.0
2006-06-13 20:55:00,0.6837,0.68374,0.68351,0.68365,5614499995.0
2006-06-13 21:00:00,0.68365,0.68368,0.68347,0.68348,4548299993.0
2006-06-13 21:05:00,0.68345,0.68356,0.68338,0.68343,1796899991.0
2006-06-13 21:10:00,0.68341,0.68353,0.68336,0.68348,1584700005.0
2006-06-13 21:15:00,0.68349,0.68373,0.68348,0.6837,1411599996.0
2006-06-13 21:20:00,0.68373,0.68373,0.68352,0.68355,2324999997.0
2006-06-13 21:25:00,0.6836,0.68381,0.68356,0.68373,946299993.0
2006-06-13 21:30:00,0.68369,0.68386,0.68369,0.6837,2293900003.0
2006-06-13 21:35:00,0.6837,0.68373,0.6836,0.6837,1092499999.0
2006-06-13 21:40:00,0.68368,0.68385,0.68365,0.68385,1513199997.0
2006-06-13 21:45:00,0.68386,0.68395,0.68376,0.68381,1096899999.0
2006-06-13 21:50:00,0.68378,0.6838,0.68365,0.68368,1180699993.0
2006-06-13 21:55:00,0.68368,0.68372,0.68365,0.68372,1359499993.0
2006-06-13 22:00:00,0.6837,0.6838,0.68366,0.68373,1564799995.0
2006-06-13 22:05:00,0.6837,0.68375,0.6837,0.68375,1080000007.0
2006-06-13 22:10:00,0.68372,0.6839,0.6837,0.6839,1204800000.0
2006-06-13 22:15:00,0.68392,0.68409,0.68389,0.68398,1754900020.0
2006-06-13 22:20:00,0.68394,0.68398,0.68382,0.68384,1590600013.0
2006-06-13 22:25:00,0.6838,0.68393,0.6838,0.68385,1218899997.0
2006-06-13 22:30:00,0.68388,0.68389,0.68382,0.68385,1008500007.0
2006-06-13 22:35:00,0.68385,0.68395,0.6838,0.6839,1116199996.0
2006-06-13 22:40:00,0.68389,0.68404,0.68383,0.68392,1349499999.0
2006-06-13 22:45:00,0.68395,0.68416,0.68394,0.6841,786300000.0
2006-06-13 22:50:00,0.68417,0.68423,0.68381,0.68381,654600004.0
2006-06-13 22:55:00,0.68383,0.68388,0.68368,0.68368,1125999999.0
2006-06-13 23:00:00,0.68355,0.68425,0.68355,0.68415,763800003.0
2006-06-13 23:05:00,0.6842,0.68444,0.68394,0.68439,1188100008.0
2006-06-13 23:10:00,0.68413,0.68448,0.68389,0.68439,699099994.0
2006-06-13 23:15:00,0.68438,0.68453,0.68411,0.68421,943299997.0
2006-06-13 23:20:00,0.68423,0.68436,0.68392,0.68412,676600007.0
2006-06-13 23:25:00,0.68415,0.68436,0.68383,0.68385,646399995.0
2006-06-13 23:30:00,0.68387,0.68393,0.68379,0.68382,900400000.0
2006-06-13 23:35:00,0.68384,0.68385,0.68339,0.68345,690600000.0
2006-06-13 23:40:00,0.68343,0.68343,0.68325,0.68327,406799992.0
2006-06-13 23:45:00,0.68326,0.68329,0.6832,0.68323,352800001.0
2006-06-13 23:50:00,0.6832,0.68331,0.68318,0.6832,350100001.0
2006-06-13 23:55:00,0.68326,0.68335,0.683,0.68327,537099999.0
2006-06-14 00:00:00,0.68322,0.68331,0.68308,0.68312,587600004.0
2006-06-14 00:05:00,0.68312,0.68324,0.68312,0.68318,765399992.0
2006-06-14 00:10:00,0.6832,0.68321,0.68313,0.68317,258299999.0
2006-06-14 00:15:00,0.68323,0.68323,0.6831,0.6831,433899998.0
2006-06-14 00:20:00,0.68312,0.68332,0.68312,0.68323,403000001.0
2006-06-14 00:25:00,0.68327,0.68343,0.68322,0.68322,634500000.0
2006-06-14 00:30:00,0.6833,0.68332,0.68318,0.68318,323800001.0
2006-06-14 00:35:00,0.68305,0.68325,0.68305,0.68325,688399991.0
2006-06-14 00:40:00,0.68325,0.68358,0.68318,0.68353,585700007.0
2006-06-14 00:45:00,0.68353,0.68362,0.68353,0.68355,493900005.0
2006-06-14 00:50:00,0.6836,0.68362,0.6833,0.68337,450199999.0
2006-06-14 00:55:00,0.68341,0.68353,0.68341,0.68353,542399994.0
2006-06-14 01:00:00,0.68352,0.68393,0.68352,0.68385,712000004.0
2006-06-14 01:05:00,0.68387,0.68397,0.68385,0.68393,634799997.0
2006-06-14 01:10:00,0.68395,0.68397,0.68387,0.68388,895100006.0
2006-06-14 01:15:00,0.68387,0.68398,0.68385,0.6839,578299991.0
2006-06-14 01:20:00,0.6839,0.6839,0.68381,0.68385,349600003.0
2006-06-14 01:25:00,0.68383,0.68388,0.6838,0.68388,578700001.0
2006-06-14 01:30:00,0.68383,0.68384,0.68371,0.68376,532100006.0
2006-06-14 01:35:00,0.68378,0.68392,0.68375,0.68387,687500005.0
2006-06-14 01:40:00,0.68384,0.68396,0.68383,0.68395,687099997.0
2006-06-14 01:45:00,0.684,0.68403,0.68393,0.68394,612599997.0
2006-06-14 01:50:00,0.68395,0.68402,0.68375,0.68387,603300009.0
2006-06-14 01:55:00,0.68387,0.6839,0.68382,0.68382,589700005.0
2006-06-14 02:00:00,0.68381,0.68398,0.68381,0.68391,768199986.0
2006-06-14 02:05:00,0.68386,0.68392,0.68378,0.68378,831799999.0
2006-06-14 02:10:00,0.68385,0.68385,0.68369,0.68375,576500005.0
2006-06-14 02:15:00,0.68372,0.6838,0.68366,0.68366,715400006.0
2006-06-14 02:20:00,0.68362,0.68368,0.68348,0.68356,547500001.0
2006-06-14 02:25:00,0.68361,0.68367,0.68357,0.68363,734000006.0
2006-06-14 02:30:00,0.68357,0.68363,0.68355,0.68361,570600002.0
2006-06-14 02:35:00,0.68361,0.68368,0.68358,0.6836,727499997.0
2006-06-14 02:40:00,0.68363,0.6837,0.68358,0.68365,818600008.0
2006-06-14 02:45:00,0.68361,0.68381,0.68361,0.68375,479100007.0
2006-06-14 02:50:00,0.68375,0.6838,0.68361,0.68364,595600008.0
2006-06-14 02:55:00,0.68364,0.68377,0.68363,0.68375,437699998.0
2006-06-14 03:00:00,0.68375,0.68375,0.68365,0.68365,564100001.0
2006-06-14 03:05:00,0.68368,0.6838,0.68359,0.68371,605600003.0
2006-06-14 03:10:00,0.68377,0.68384,0.68369,0.68373,508400002.0
2006-06-14 03:15:00,0.68373,0.68374,0.68364,0.68368,335600003.0
2006-06-14 03:20:00,0.6837,0.68377,0.68365,0.68377,250900001.0
2006-06-14 03:25:00,0.68372,0.68388,0.68372,0.68377,448500003.0
2006-06-14 03:30:00,0.68372,0.68379,0.68366,0.6837,451299999.0
2006-06-14 03:35:00,0.68366,0.6837,0.68364,0.6837,537800002.0
2006-06-14 03:40:00,0.68366,0.68373,0.68363,0.68367,419000002.0
2006-06-14 03:45:00,0.68363,0.68364,0.68348,0.68358,454700003.0
2006-06-14 03:50:00,0.68355,0.68362,0.68354,0.68355,504099996.0
2006-06-14 03:55:00,0.68357,0.6836,0.68346,0.68357,524499996.0
2006-06-14 04:00:00,0.68358,0.68364,0.6835,0.68358,427000005.0
2006-06-14 04:05:00,0.6836,0.68365,0.68355,0.68362,241300001.0
2006-06-14 04:10:00,0.6836,0.68362,0.68352,0.68352,252699998.0
2006-06-14 04:15:00,0.68358,0.68362,0.68357,0.68357,333100005.0
2006-06-14 04:20:00,0.68357,0.68365,0.68355,0.6836,626300009.0
2006-06-14 04:25:00,0.6836,0.68366,0.68352,0.68358,390499999.0
2006-06-14 04:30:00,0.68359,0.6837,0.68355,0.68363,558100001.0
2006-06-14 04:35:00,0.68367,0.68372,0.6836,0.68365,471100004.0
2006-06-14 04:40:00,0.6837,0.68376,0.68365,0.68372,698899997.0
2006-06-14 04:45:00,0.68365,0.68375,0.68365,0.68375,785799998.0
2006-06-14 04:50:00,0.68373,0.68375,0.6836,0.68366,527200006.0
2006-06-14 04:55:00,0.68364,0.68376,0.68362,0.68372,432500000.0
2006-06-14 05:00:00,0.6837,0.68378,0.6837,0.68373,561299999.0
2006-06-14 05:05:00,0.68378,0.68378,0.6837,0.68378,263899998.0
2006-06-14 05:10:00,0.68372,0.68378,0.68368,0.68372,506100002.0
2006-06-14 05:15:00,0.68373,0.68378,0.6837,0.68375,639700003.0
2006-06-14 05:20:00,0.68373,0.68373,0.68355,0.68355,461299994.0
2006-06-14 05:25:00,0.6836,0.68364,0.68355,0.6836,461199992.0
2006-06-14 05:30:00,0.68361,0.6837,0.68359,0.68362,628099998.0
2006-06-14 05:35:00,0.68368,0.68371,0.6836,0.68367,234199999.0
2006-06-14 05:40:00,0.6837,0.6837,0.68359,0.68365,480000003.0
2006-06-14 05:45:00,0.68362,0.68368,0.68358,0.6836,423899998.0
2006-06-14 05:50:00,0.68365,0.68369,0.6836,0.68365,533200007.0
2006-06-14 05:55:00,0.68362,0.6837,0.6836,0.68361,713900000.0
2006-06-14 06:00:00,0.68365,0.68372,0.68358,0.6837,766500007.0
2006-06-14 06:05:00,0.68369,0.68378,0.6836,0.68372,571099998.0
2006-06-14 06:10:00,0.6837,0.68371,0.6836,0.68368,475300005.0
2006-06-14 06:15:00,0.68367,0.68381,0.68365,0.68377,698500001.0
2006-06-14 06:20:00,0.68374,0.68388,0.68374,0.68379,510800000.0
2006-06-14 06:25:00,0.68383,0.68402,0.68379,0.68397,893600000.0
2006-06-14 06:30:00,0.68391,0.684,0.6839,0.68395,587000004.0
2006-06-14 06:35:00,0.68394,0.68406,0.68393,0.68399,843500006.0
2006-06-14 06:40:00,0.68402,0.68406,0.68394,0.68404,431500001.0
2006-06-14 06:45:00,0.6841,0.68427,0.68397,0.68419,491900002.0
2006-06-14 06:50:00,0.68416,0.6843,0.68386,0.68386,590399999.0
2006-06-14 06:55:00,0.6839,0.68398,0.68376,0.68397,706400003.0
2006-06-14 07:00:00,0.6839,0.68398,0.68371,0.68388,556400000.0
2006-06-14 07:05:00,0.68391,0.68401,0.68387,0.68396,505100003.0
2006-06-14 07:10:00,0.68392,0.68406,0.68392,0.68405,740999994.0
2006-06-14 07:15:00,0.68408,0.68415,0.68402,0.68408,494400001.0
2006-06-14 07:20:00,0.68405,0.68409,0.68392,0.68395,716800005.0
2006-06-14 07:25:00,0.68389,0.68405,0.68378,0.684,541499998.0
2006-06-14 07:30:00,0.68396,0.68407,0.68373,0.68376,612100002.0
2006-06-14 07:35:00,0.68377,0.68389,0.68374,0.6838,686900006.0
2006-06-14 07:40:00,0.6838,0.68399,0.68379,0.68385,588800002.0
2006-06-14 07:45:00,0.68379,0.68391,0.68377,0.68378,493900005.0
2006-06-14 07:50:00,0.68379,0.68389,0.68374,0.68377,761199997.0
2006-06-14 07:55:00,0.6838,0.68388,0.68367,0.68378,611899996.0
2006-06-14 08:00:00,0.6838,0.68388,0.68372,0.68372,592700002.0
2006-06-14 08:05:00,0.6837,0.68373,0.68357,0.68368,558700009.0
2006-06-14 08:10:00,0.68372,0.68379,0.68368,0.68373,580800000.0
2006-06-14 08:15:00,0.68374,0.68379,0.68356,0.68358,714799998.0
2006-06-14 08:20:00,0.68351,0.68382,0.68348,0.6837,871200002.0
2006-06-14 08:25:00,0.68367,0.68397,0.68359,0.68363,680500005.0
2006-06-14 08:30:00,0.68358,0.68378,0.68351,0.68368,780599991.0
2006-06-14 08:35:00,0.68365,0.68389,0.68359,0.68385,865700003.0
2006-06-14 08:40:00,0.68382,0.6841,0.68374,0.68407,630200002.0
2006-06-14 08:45:00,0.68402,0.68407,0.68355,0.6836,634900000.0
2006-06-14 08:50:00,0.68346,0.6838,0.68337,0.68364,974900008.0
2006-06-14 08:55:00,0.68364,0.68364,0.68335,0.68345,554800000.0
2006-06-14 09:00:00,0.6834,0.6834,0.68318,0.68318,739899994.0
2006-06-14 09:05:00,0.68322,0.68353,0.68321,0.6835,624199999.0
2006-06-14 09:10:00,0.68351,0.68351,0.68331,0.68331,729799993.0
2006-06-14 09:15:00,0.68333,0.68336,0.68309,0.68315,730300004.0
2006-06-14 09:20:00,0.6832,0.68329,0.68318,0.6832,826499995.0
2006-06-14 09:25:00,0.68332,0.68341,0.68329,0.68337,776000005.0
2006-06-14 09:30:00,0.68335,0.68342,0.68321,0.68325,613299992.0
2006-06-14 09:35:00,0.68331,0.68334,0.68306,0.68312,701699992.0
2006-06-14 09:40:00,0.6831,0.68331,0.68308,0.68318,730300005.0
2006-06-14 09:45:00,0.68314,0.68331,0.68308,0.68316,653700002.0
2006-06-14 09:50:00,0.68319,0.68333,0.68302,0.68323,1085199995.0
2006-06-14 09:55:00,0.68321,0.68339,0.6832,0.6832,863499991.0
2006-06-14 10:00:00,0.68327,0.68345,0.68321,0.68321,790599997.0
2006-06-14 10:05:00,0.68316,0.68328,0.68264,0.68278,512300001.0
2006-06-14 10:10:00,0.68283,0.68305,0.68283,0.68292,668799999.0
2006-06-14 10:15:00,0.68293,0.68314,0.68282,0.68293,791499997.0
2006-06-14 10:20:00,0.68295,0.68313,0.68291,0.68308,752000007.0
2006-06-14 10:25:00,0.68305,0.68308,0.68267,0.68274,765300003.0
2006-06-14 10:30:00,0.68267,0.68326,0.68264,0.68322,655199999.0
2006-06-14 10:35:00,0.68325,0.68339,0.68308,0.68339,575699998.0
2006-06-14 10:40:00,0.68345,0.68347,0.68332,0.68333,804899997.0
2006-06-14 10:45:00,0.68332,0.68338,0.68314,0.68316,760700015.0
2006-06-14 10:50:00,0.6831,0.68318,0.68285,0.68285,700600006.0
2006-06-14 10:55:00,0.68288,0.68299,0.68277,0.68293,631600004.0
2006-06-14 11:00:00,0.68295,0.68298,0.68287,0.6829,810700007.0
2006-06-14 11:05:00,0.68282,0.68286,0.6827,0.68286,503000002.0
2006-06-14 11:10:00,0.68291,0.68307,0.68291,0.68297,628200008.0
2006-06-14 11:15:00,0.68304,0.68313,0.683,0.68305,943800005.0
2006-06-14 11:20:00,0.683,0.68302,0.68273,0.6828,675899991.0
2006-06-14 11:25:00,0.6828,0.68307,0.6828,0.68302,744700002.0
2006-06-14 11:30:00,0.68309,0.68318,0.68306,0.68312,874199999.0
2006-06-14 11:35:00,0.68311,0.68311,0.68294,0.68306,547699998.0
2006-06-14 11:40:00,0.68307,0.6831,0.68295,0.68302,582999997.0
2006-06-14 11:45:00,0.683,0.6831,0.68295,0.68304,733400006.0
2006-06-14 11:50:00,0.683,0.68305,0.68273,0.68273,785499994.0
2006-06-14 11:55:00,0.68277,0.68287,0.68268,0.68287,850099999.0
2006-06-14 12:00:00,0.6828,0.683,0.6828,0.68283,607099998.0
2006-06-14 12:05:00,0.68288,0.68303,0.68288,0.68292,711100002.0
2006-06-14 12:10:00,0.68293,0.68296,0.68281,0.68295,529099996.0
2006-06-14 12:15:00,0.68291,0.683,0.68279,0.68284,576099998.0
2006-06-14 12:20:00,0.68286,0.6831,0.68286,0.68305,796500001.0
2006-06-14 12:25:00,0.68307,0.68309,0.68293,0.68295,848000006.0
2006-06-14 12:30:00,0.68291,0.68292,0.68263,0.68263,589499998.0
2006-06-14 12:35:00,0.68255,0.68265,0.68252,0.6826,523500003.0
2006-06-14 12:40:00,0.68258,0.68267,0.68251,0.68258,631999994.0
2006-06-14 12:45:00,0.68263,0.6827,0.68258,0.68263,774700007.0
2006-06-14 12:50:00,0.68267,0.68273,0.68251,0.68263,618400006.0
2006-06-14 12:55:00,0.68263,0.68272,0.68257,0.68268,444900003.0
2006-06-14 13:00:00,0.68271,0.68277,0.68267,0.68271,770899998.0
2006-06-14 13:05:00,0.68268,0.68286,0.68257,0.68286,785799993.0
2006-06-14 13:10:00,0.68284,0.68302,0.68284,0.68296,791900001.0
2006-06-14 13:15:00,0.6829,0.68304,0.6829,0.68297,764799991.0
2006-06-14 13:20:00,0.68292,0.68299,0.68273,0.68285,549000003.0
2006-06-14 13:25:00,0.68283,0.68283,0.68267,0.68272,761600005.0
2006-06-14 13:30:00,0.68273,0.68286,0.68265,0.68283,460599996.0
2006-06-14 13:35:00,0.6828,0.68293,0.68278,0.68289,658600008.0
2006-06-14 13:40:00,0.68293,0.68302,0.68287,0.68298,640100001.0
2006-06-14 13:45:00,0.68298,0.68302,0.68288,0.68293,666400002.0
2006-06-14 13:50:00,0.6829,0.68301,0.6828,0.68283,726400007.0
2006-06-14 13:55:00,0.6828,0.68284,0.68268,0.68283,702899995.0
2006-06-14 14:00:00,0.68287,0.68293,0.68265,0.68266,568799999.0
2006-06-14 14:05:00,0.68259,0.6827,0.68258,0.68266,836700000.0
2006-06-14 14:10:00,0.6827,0.68283,0.68255,0.68257,779500000.0
2006-06-14 14:15:00,0.68253,0.6826,0.68251,0.68255,430699999.0
2006-06-14 14:20:00,0.68257,0.68269,0.68251,0.68251,885299999.0
2006-06-14 14:25:00,0.68254,0.68312,0.68245,0.68245,846500005.0
2006-06-14 14:30:00,0.68224,0.68324,0.68224,0.68313,790799998.0
2006-06-14 14:35:00,0.68322,0.68329,0.68289,0.68289,872700006.0
2006-06-14 14:40:00,0.68287,0.68307,0.6828,0.68287,604500001.0
2006-06-14 14:45:00,0.68293,0.68301,0.68282,0.68298,702299990.0
2006-06-14 14:50:00,0.68297,0.683,0.68263,0.68269,826500010.0
2006-06-14 14:55:00,0.68277,0.68295,0.68262,0.68268,807000006.0
2006-06-14 15:00:00,0.68267,0.68297,0.68263,0.68295,934200005.0
2006-06-14 15:05:00,0.68298,0.6832,0.6829,0.683,607400005.0
2006-06-14 15:10:00,0.68306,0.68315,0.68296,0.683,1007400011.0
2006-06-14 15:15:00,0.68304,0.68353,0.68304,0.68343,760699991.0
2006-06-14 15:20:00,0.68343,0.6836,0.68327,0.68352,840700013.0
2006-06-14 15:25:00,0.68349,0.68376,0.68333,0.68344,715700004.0
2006-06-14 15:30:00,0.68342,0.68358,0.68328,0.68344,629500000.0
2006-06-14 15:35:00,0.68351,0.68364,0.68342,0.68349,798099999.0
2006-06-14 15:40:00,0.68351,0.68364,0.68344,0.68347,644800004.0
2006-06-14 15:45:00,0.68347,0.68354,0.68322,0.68332,771300003.0
2006-06-14 15:50:00,0.68337,0.68343,0.68305,0.68305,588400004.0
2006-06-14 15:55:00,0.68303,0.68329,0.6829,0.68314,715200001.0
2006-06-14 16:00:00,0.68308,0.68324,0.68293,0.68324,497800002.0
2006-06-14 16:05:00,0.68327,0.68344,0.68327,0.68334,884199990.0
2006-06-14 16:10:00,0.68335,0.68342,0.68319,0.68322,656299998.0
2006-06-14 16:15:00,0.68326,0.68326,0.68314,0.68324,658199997.0
2006-06-14 16:20:00,0.68322,0.68324,0.68308,0.68308,779200000.0
2006-06-14 16:25:00,0.6831,0.68319,0.68295,0.68298,893000011.0
2006-06-14 16:30:00,0.68304,0.68313,0.68297,0.68306,718000008.0
2006-06-14 16:35:00,0.68315,0.68325,0.68309,0.68324,508699995.0
2006-06-14 16:40:00,0.68319,0.68332,0.68314,0.68331,581100002.0
2006-06-14 16:45:00,0.68327,0.68329,0.68304,0.68304,801800002.0
2006-06-14 16:50:00,0.68311,0.68331,0.68302,0.68302,677599992.0
2006-06-14 16:55:00,0.68303,0.68328,0.68296,0.6832,703300005.0
2006-06-14 17:00:00,0.68317,0.68324,0.68313,0.68317,1052000007.0
2006-06-14 17:05:00,0.68313,0.68315,0.68295,0.68295,857299997.0
2006-06-14 17:10:00,0.683,0.683,0.68283,0.68297,637800004.0
2006-06-14 17:15:00,0.68302,0.68309,0.68295,0.68296,923699998.0
2006-06-14 17:20:00,0.68301,0.68313,0.68295,0.68308,661600000.0
2006-06-14 17:25:00,0.68309,0.68333,0.683,0.68329,823599994.0
2006-06-14 17:30:00,0.68331,0.68334,0.68305,0.68305,595700001.0
2006-06-14 17:35:00,0.68307,0.68319,0.68301,0.68304,613200000.0
2006-06-14 17:40:00,0.68301,0.68321,0.683,0.68312,730099998.0
2006-06-14 17:45:00,0.6831,0.68312,0.68267,0.68267,687600000.0
2006-06-14 17:50:00,0.68259,0.68286,0.68259,0.68286,580200001.0
2006-06-14 17:55:00,0.68286,0.68301,0.68286,0.68287,733600003.0
2006-06-14 18:00:00,0.68292,0.68309,0.68288,0.68304,5354599997.0
2006-06-14 18:05:00,0.68298,0.683,0.6827,0.68292,6214699984.0
2006-06-14 18:10:00,0.68297,0.68313,0.68297,0.68313,5898200005.0
2006-06-14 18:15:00,0.68312,0.68329,0.68307,0.68327,5461700004.0
2006-06-14 18:20:00,0.68328,0.68329,0.68316,0.68322,4998499980.0
2006-06-14 18:25:00,0.68322,0.68332,0.68317,0.68329,4290599977.0
2006-06-14 18:30:00,0.68332,0.68336,0.68318,0.68328,3838799986.0
2006-06-14 18:35:00,0.68329,0.68335,0.68317,0.68329,1827700016.0
2006-06-14 18:40:00,0.68329,0.68339,0.6832,0.68332,2618800013.0
2006-06-14 18:45:00,0.68333,0.68342,0.68326,0.68338,1190299995.0
2006-06-14 18:50:00,0.68339,0.68348,0.68331,0.6834,1941400012.0
2006-06-14 18:55:00,0.68335,0.68337,0.68325,0.6833,3421900010.0
2006-06-14 19:00:00,0.68325,0.68333,0.6832,0.68321,2130699998.0
2006-06-14 19:05:00,0.68317,0.68329,0.68311,0.68328,3270099993.0
2006-06-14 19:10:00,0.68328,0.68338,0.6832,0.68333,1392799996.0
2006-06-14 19:15:00,0.68333,0.68338,0.68327,0.68335,1760399999.0
2006-06-14 19:20:00,0.68329,0.68329,0.68313,0.68328,1225799990.0
2006-06-14 19:25:00,0.68326,0.68329,0.68311,0.68329,1956000001.0
2006-06-14 19:30:00,0.68328,0.68334,0.68321,0.68326,2360400013.0
2006-06-14 19:35:00,0.68327,0.68336,0.68321,0.6833,2426999974.0
2006-06-14 19:40:00,0.68327,0.68332,0.68318,0.68327,2041000008.0
2006-06-14 19:45:00,0.68331,0.68334,0.68313,0.68313,916700002.0
2006-06-14 19:50:00,0.6831,0.68324,0.68304,0.68321,1271700003.0
2006-06-14 19:55:00,0.68325,0.68325,0.68313,0.68317,1553099997.0
2006-06-14 20:00:00,0.68312,0.68319,0.68298,0.68299,889199997.0
2006-06-14 20:05:00,0.68301,0.68305,0.68295,0.683,1346999996.0
2006-06-14 20:10:00,0.683,0.68333,0.683,0.68328,2337499988.0
2006-06-14 20:15:00,0.68332,0.68336,0.6832,0.6832,2074499980.0
2006-06-14 20:20:00,0.68323,0.68327,0.68305,0.68315,1602000000.0
2006-06-14 20:25:00,0.68316,0.68328,0.68312,0.68313,2965400000.0
2006-06-14 20:30:00,0.68312,0.68331,0.68305,0.68317,5196500000.0
2006-06-14 20:35:00,0.68318,0.68337,0.68309,0.68315,2854599994.0
2006-06-14 20:40:00,0.68314,0.68321,0.683,0.68315,2579400006.0
2006-06-14 20:45:00,0.68315,0.68349,0.6831,0.68327,2291699981.0
2006-06-14 20:50:00,0.68327,0.68347,0.68317,0.6834,3982500007.0
2006-06-14 20:55:00,0.6834,0.68361,0.68327,0.68331,4950000001.0
2006-06-14 21:00:00,0.6833,0.68348,0.68329,0.68329,4282299994.0
2006-06-14 21:05:00,0.68325,0.68362,0.68325,0.68359,1815100018.0
2006-06-14 21:10:00,0.68359,0.68363,0.68347,0.68358,1473299996.0
2006-06-14 21:15:00,0.6836,0.68368,0.68351,0.68355,1806799998.0
2006-06-14 21:20:00,0.68358,0.68363,0.68344,0.68345,2852999995.0
2006-06-14 21:25:00,0.68346,0.68349,0.68338,0.68346,820600006.0
2006-06-14 21:30:00,0.68345,0.68359,0.68342,0.68352,2250800007.0
2006-06-14 21:35:00,0.68354,0.68354,0.68345,0.68354,1015900000.0
2006-06-14 21:40:00,0.68352,0.68356,0.68335,0.68336,1184899992.0
2006-06-14 21:45:00,0.68337,0.6835,0.68337,0.68345,1237899988.0
2006-06-14 21:50:00,0.68344,0.6835,0.68327,0.68347,1006499987.0
2006-06-14 21:55:00,0.68353,0.68355,0.68337,0.68354,953599999.0
2006-06-14 22:00:00,0.68353,0.68357,0.68343,0.68354,1683900000.0
2006-06-14 22:05:00,0.6835,0.68356,0.68319,0.68342,1078400000.0
2006-06-14 22:10:00,0.68342,0.68376,0.68335,0.68373,898699995.0
2006-06-14 22:15:00,0.68378,0.68379,0.68355,0.68361,1653299993.0
2006-06-14 22:20:00,0.68363,0.68368,0.68355,0.68362,1573499989.0
2006-06-14 22:25:00,0.68358,0.68362,0.6835,0.6835,1745799988.0
2006-06-14 22:30:00,0.68351,0.68353,0.6833,0.68335,892499994.0
2006-06-14 22:35:00,0.68335,0.68343,0.68325,0.68327,1220900000.0
2006-06-14 22:40:00,0.68325,0.68338,0.68322,0.68335,910799999.0
2006-06-14 22:45:00,0.68339,0.68347,0.68326,0.68337,749800001.0
2006-06-14 22:50:00,0.68341,0.6836,0.6834,0.68354,587099997.0
2006-06-14 22:55:00,0.68354,0.68358,0.68328,0.68328,1163300000.0
2006-06-14 23:00:00,0.68315,0.68391,0.68315,0.68371,714100006.0
2006-06-14 23:05:00,0.68384,0.68391,0.68355,0.68381,933900012.0
2006-06-14 23:10:00,0.68371,0.68389,0.68351,0.68371,931200003.0
2006-06-14 23:15:00,0.68373,0.68409,0.68365,0.68389,679900000.0
2006-06-14 23:20:00,0.68368,0.68399,0.68363,0.68371,878000001.0
2006-06-14 23:25:00,0.68382,0.68391,0.68346,0.68354,757700008.0
2006-06-14 23:30:00,0.68358,0.68362,0.68346,0.68353,786700010.0
2006-06-14 23:35:00,0.68355,0.68362,0.6835,0.68357,566399998.0
2006-06-14 23:40:00,0.68358,0.68358,0.68321,0.68321,307700004.0
2006-06-14 23:45:00,0.68313,0.68321,0.68312,0.68318,329700000.0
2006-06-14 23:50:00,0.68315,0.68328,0.68314,0.68318,402800005.0
2006-06-14 23:55:00,0.68324,0.68328,0.68295,0.68328,541700001.0
2006-06-15 00:00:00,0.68324,0.6836,0.6832,0.6836,392999995.0
2006-06-15 00:05:00,0.68357,0.68362,0.68355,0.68357,830299998.0
2006-06-15 00:10:00,0.68362,0.68366,0.68329,0.68348,428299999.0
2006-06-15 00:15:00,0.68346,0.68351,0.68305,0.68327,737400001.0
2006-06-15 00:20:00,0.68318,0.68338,0.68294,0.68294,694299993.0
2006-06-15 00:25:00,0.68297,0.68321,0.68277,0.68302,699800002.0
2006-06-15 00:30:00,0.68309,0.6831,0.68287,0.68306,547800003.0
2006-06-15 00:35:00,0.68299,0.68305,0.68272,0.68291,671799999.0
2006-06-15 00:40:00,0.68294,0.68309,0.68277,0.68305,914100001.0
2006-06-15 00:45:00,0.68305,0.68311,0.68283,0.68306,699400002.0
2006-06-15 00:50:00,0.68305,0.68312,0.68288,0.68292,522600010.0
2006-06-15 00:55:00,0.68295,0.68295,0.68287,0.68292,468099995.0
2006-06-15 01:00:00,0.68299,0.68324,0.6829,0.68317,686600000.0
2006-06-15 01:05:00,0.68312,0.68323,0.68302,0.68312,715200001.0
2006-06-15 01:10:00,0.68313,0.68313,0.683,0.68308,748600004.0
2006-06-15 01:15:00,0.68305,0.68321,0.68304,0.6832,781599993.0
2006-06-15 01:20:00,0.68322,0.68325,0.68303,0.68317,697400003.0
2006-06-15 01:25:00,0.68313,0.68334,0.68311,0.68332,710899999.0
2006-06-15 01:30:00,0.68318,0.6834,0.68318,0.68339,627600004.0
2006-06-15 01:35:00,0.68341,0.68348,0.68331,0.6834,823399991.0
2006-06-15 01:40:00,0.68338,0.68356,0.68335,0.68352,724799999.0
2006-06-15 01:45:00,0.68354,0.6836,0.68347,0.68355,466100002.0
2006-06-15 01:50:00,0.68355,0.6836,0.68341,0.68347,672700003.0
2006-06-15 01:55:00,0.68344,0.68364,0.6834,0.6835,806600007.0
2006-06-15 02:00:00,0.68347,0.68353,0.68334,0.68334,810500001.0
2006-06-15 02:05:00,0.68335,0.68357,0.68326,0.68349,1016399993.0
2006-06-15 02:10:00,0.68353,0.68362,0.68343,0.68346,592599997.0
2006-06-15 02:15:00,0.68342,0.68348,0.68329,0.6834,662599999.0
2006-06-15 02:20:00,0.68334,0.6834,0.68316,0.68324,653899997.0
2006-06-15 02:25:00,0.68323,0.68347,0.68317,0.68347,729799997.0
2006-06-15 02:30:00,0.68346,0.68353,0.6832,0.68335,627900000.0
2006-06-15 02:35:00,0.68335,0.68354,0.68332,0.68343,665699994.0
2006-06-15 02:40:00,0.68348,0.68355,0.68339,0.68346,772799995.0
2006-06-15 02:45:00,0.6834,0.68356,0.68338,0.68351,593199994.0
2006-06-15 02:50:00,0.68352,0.68359,0.68348,0.68348,601000004.0
2006-06-15 02:55:00,0.68345,0.68345,0.68331,0.68337,378299999.0
2006-06-15 03:00:00,0.6834,0.68354,0.68339,0.6834,864300003.0
2006-06-15 03:05:00,0.68346,0.68352,0.68338,0.68345,515799998.0
2006-06-15 03:10:00,0.68351,0.68356,0.68341,0.68342,570400003.0
2006-06-15 03:15:00,0.68343,0.68356,0.68337,0.68348,285200000.0
2006-06-15 03:20:00,0.6835,0.68355,0.68338,0.68348,613900004.0
2006-06-15 03:25:00,0.68351,0.68358,0.68341,0.6835,560699993.0
2006-06-15 03:30:00,0.68355,0.68359,0.6834,0.68348,569000008.0
2006-06-15 03:35:00,0.6835,0.68353,0.68332,0.68346,898599996.0
2006-06-15 03:40:00,0.6834,0.68352,0.6834,0.68345,439100001.0
2006-06-15 03:45:00,0.68345,0.68362,0.68345,0.68353,587900004.0
2006-06-15 03:50:00,0.6835,0.6835,0.68322,0.6833,439600005.0
2006-06-15 03:55:00,0.68329,0.68341,0.6832,0.68328,776999997.0
2006-06-15 04:00:00,0.68332,0.68336,0.6831,0.6831,930899992.0
2006-06-15 04:05:00,0.6831,0.68327,0.68302,0.68323,569499997.0
2006-06-15 04:10:00,0.68323,0.68328,0.68306,0.6832,651099999.0
2006-06-15 04:15:00,0.68316,0.68324,0.68312,0.68317,428199998.0
2006-06-15 04:20:00,0.68317,0.68328,0.68312,0.68328,710299998.0
2006-06-15 04:25:00,0.68327,0.68334,0.68317,0.68328,655899996.0
2006-06-15 04:30:00,0.68325,0.68338,0.68323,0.6833,789599998.0
2006-06-15 04:35:00,0.68332,0.68336,0.68322,0.68325,635000007.0
2006-06-15 04:40:00,0.68324,0.68334,0.6832,0.6833,610499997.0
2006-06-15 04:45:00,0.68325,0.68335,0.68323,0.68331,392500003.0
2006-06-15 04:50:00,0.68328,0.68332,0.68323,0.68332,354999998.0
2006-06-15 04:55:00,0.68332,0.68338,0.68324,0.68329,409899996.0
2006-06-15 05:00:00,0.6833,0.68337,0.68323,0.68334,472899992.0
2006-06-15 05:05:00,0.68336,0.68343,0.68326,0.68343,394399999.0
2006-06-15 05:10:00,0.68338,0.6835,0.68337,0.68347,778200000.0
2006-06-15 05:15:00,0.68348,0.68358,0.68345,0.68352,673100000.0
2006-06-15 05:20:00,0.6835,0.68357,0.6835,0.6835,390300001.0
2006-06-15 05:25:00,0.68355,0.68355,0.68338,0.68345,843299997.0
2006-06-15 05:30:00,0.68345,0.68372,0.6834,0.68356,877799994.0
2006-06-15 05:35:00,0.68358,0.68365,0.68346,0.68362,632099999.0
2006-06-15 05:40:00,0.68362,0.68363,0.68356,0.68356,288799998.0
2006-06-15 05:45:00,0.68357,0.68373,0.68351,0.68363,647499990.0
2006-06-15 05:50:00,0.68366,0.68371,0.68353,0.68353,710799999.0
2006-06-15 05:55:00,0.68352,0.68362,0.68352,0.68358,277700002.0
2006-06-15 06:00:00,0.6836,0.68361,0.68347,0.6835,500600000.0
2006-06-15 06:05:00,0.68353,0.68364,0.68352,0.68356,458399999.0
2006-06-15 06:10:00,0.68356,0.68371,0.68351,0.68365,523399993.0
2006-06-15 06:15:00,0.68361,0.68362,0.6835,0.68356,607600005.0
2006-06-15 06:20:00,0.68352,0.68358,0.68349,0.68349,441200003.0
2006-06-15 06:25:00,0.68346,0.68355,0.68345,0.6835,501800000.0
2006-06-15 06:30:00,0.6835,0.68353,0.68345,0.68353,414500000.0
2006-06-15 06:35:00,0.68353,0.68358,0.68342,0.68354,445500001.0
2006-06-15 06:40:00,0.68355,0.68367,0.6835,0.68355,487099999.0
2006-06-15 06:45:00,0.68362,0.68364,0.68353,0.6836,518399998.0
2006-06-15 06:50:00,0.68359,0.68376,0.68359,0.68373,455800000.0
2006-06-15 06:55:00,0.68372,0.68375,0.6836,0.68372,653599998.0
2006-06-15 07:00:00,0.68368,0.68377,0.68361,0.68376,494700002.0
2006-06-15 07:05:00,0.68372,0.68372,0.68367,0.68372,293999997.0
2006-06-15 07:10:00,0.68367,0.68378,0.68361,0.68367,677299994.0
2006-06-15 07:15:00,0.6837,0.68372,0.68365,0.68368,785300002.0
2006-06-15 07:20:00,0.68371,0.68378,0.68362,0.68365,494999997.0
2006-06-15 07:25:00,0.6836,0.68365,0.68357,0.68365,231999999.0
2006-06-15 07:30:00,0.68363,0.6837,0.68359,0.68365,746300002.0
2006-06-15 07:35:00,0.68365,0.68373,0.6836,0.68368,463000003.0
2006-06-15 07:40:00,0.68371,0.68376,0.68365,0.68368,619999997.0
2006-06-15 07:45:00,0.68365,0.68373,0.6834,0.68343,694699994.0
2006-06-15 07:50:00,0.68346,0.68365,0.68342,0.68342,609500004.0
2006-06-15 07:55:00,0.68347,0.6835,0.68338,0.68345,449200002.0
2006-06-15 08:00:00,0.68339,0.68352,0.68333,0.68347,420599995.0
2006-06-15 08:05:00,0.68343,0.6835,0.6833,0.6833,240399998.0
2006-06-15 08:10:00,0.68339,0.68345,0.68328,0.68334,882000010.0
2006-06-15 08:15:00,0.68332,0.68363,0.68331,0.68359,599400001.0
2006-06-15 08:20:00,0.6836,0.6837,0.68351,0.68365,639500000.0
2006-06-15 08:25:00,0.6836,0.68368,0.68346,0.68348,491499999.0
2006-06-15 08:30:00,0.68352,0.68356,0.68335,0.6834,686100008.0
2006-06-15 08:35:00,0.68344,0.68354,0.68342,0.68349,548199998.0
2006-06-15 08:40:00,0.68342,0.68365,0.68341,0.68363,574600005.0
2006-06-15 08:45:00,0.68359,0.68377,0.68349,0.68376,628900005.0
2006-06-15 08:50:00,0.68369,0.6837,0.68336,0.68336,460500002.0
2006-06-15 08:55:00,0.68343,0.68361,0.68332,0.68343,714099998.0
2006-06-15 09:00:00,0.68345,0.68381,0.68345,0.68376,629400001.0
2006-06-15 09:05:00,0.68379,0.68387,0.6837,0.6838,688700000.0
2006-06-15 09:10:00,0.6838,0.68382,0.68367,0.68375,821099999.0
2006-06-15 09:15:00,0.68373,0.68392,0.68364,0.68373,755500004.0
2006-06-15 09:20:00,0.68376,0.68381,0.68343,0.68343,609599996.0
2006-06-15 09:25:00,0.6835,0.68353,0.68335,0.68337,771699999.0
2006-06-15 09:30:00,0.68338,0.68352,0.6833,0.68338,516700005.0
2006-06-15 09:35:00,0.68342,0.68361,0.6834,0.6836,568699999.0
2006-06-15 09:40:00,0.68356,0.68362,0.68345,0.68353,861899996.0
2006-06-15 09:45:00,0.68354,0.68363,0.68349,0.68359,669299999.0
2006-06-15 09:50:00,0.68358,0.6836,0.68343,0.68355,677400005.0
2006-06-15 09:55:00,0.68353,0.68362,0.68349,0.68355,671499999.0
2006-06-15 10:00:00,0.68347,0.68366,0.68347,0.68365,708100000.0
2006-06-15 10:05:00,0.68361,0.68377,0.68358,0.68376,909300006.0
2006-06-15 10:10:00,0.68379,0.68385,0.68375,0.68377,514300004.0
2006-06-15 10:15:00,0.68378,0.68382,0.68368,0.68378,910700006.0
2006-06-15 10:20:00,0.6838,0.68381,0.68372,0.6838,546099996.0
2006-06-15 10:25:00,0.68378,0.68392,0.6837,0.68384,876299996.0
2006-06-15 10:30:00,0.68368,0.68385,0.68346,0.68363,675699995.0
2006-06-15 10:35:00,0.68366,0.68377,0.68359,0.68361,662499999.0
2006-06-15 10:40:00,0.68362,0.68368,0.68359,0.68365,839299988.0
2006-06-15 10:45:00,0.68363,0.68386,0.68359,0.68376,708200004.0
2006-06-15 10:50:00,0.6837,0.68372,0.68356,0.68365,850500004.0
2006-06-15 10:55:00,0.68366,0.68375,0.68344,0.6835,611800003.0
2006-06-15 11:00:00,0.68347,0.68368,0.68339,0.68368,605200001.0
2006-06-15 11:05:00,0.68361,0.68361,0.68328,0.68328,652100001.0
2006-06-15 11:10:00,0.68327,0.68346,0.68326,0.68332,659399998.0
2006-06-15 11:15:00,0.68338,0.68343,0.6832,0.6833,933800006.0
2006-06-15 11:20:00,0.68327,0.68332,0.68325,0.6833,581399994.0
2006-06-15 11:25:00,0.68327,0.68344,0.68327,0.68337,597799998.0
2006-06-15 11:30:00,0.68342,0.68355,0.68333,0.68342,801700004.0
2006-06-15 11:35:00,0.68339,0.6835,0.6832,0.68326,632300004.0
2006-06-15 11:40:00,0.68325,0.68325,0.6828,0.6828,602600001.0
2006-06-15 11:45:00,0.68281,0.68291,0.68269,0.68278,688199993.0
2006-06-15 11:50:00,0.6827,0.68293,0.68263,0.68277,558200007.0
2006-06-15 11:55:00,0.68282,0.68295,0.68279,0.68293,718099991.0
2006-06-15 12:00:00,0.68289,0.68306,0.68287,0.68304,816400004.0
2006-06-15 12:05:00,0.68303,0.68325,0.68303,0.68317,834199992.0
2006-06-15 12:10:00,0.68317,0.68328,0.68308,0.68324,634000002.0
2006-06-15 12:15:00,0.68322,0.68328,0.68307,0.68313,692599993.0
2006-06-15 12:20:00,0.68317,0.68318,0.68309,0.68315,687800007.0
2006-06-15 12:25:00,0.68317,0.68319,0.68307,0.68315,675600001.0
2006-06-15 12:30:00,0.68311,0.68314,0.68305,0.68312,710900006.0
2006-06-15 12:35:00,0.68303,0.68321,0.683,0.68321,464300003.0
2006-06-15 12:40:00,0.68315,0.68315,0.68293,0.68301,684700005.0
2006-06-15 12:45:00,0.68304,0.68311,0.68289,0.683,799199997.0
2006-06-15 12:50:00,0.68297,0.683,0.6829,0.68297,761300002.0
2006-06-15 12:55:00,0.68296,0.68297,0.68252,0.68252,429199998.0
2006-06-15 13:00:00,0.68248,0.68261,0.68229,0.6825,561799995.0
2006-06-15 13:05:00,0.68246,0.68253,0.68188,0.68206,919599993.0
2006-06-15 13:10:00,0.68204,0.68233,0.68204,0.68225,662800005.0
2006-06-15 13:15:00,0.6822,0.68235,0.6822,0.6823,723700003.0
2006-06-15 13:20:00,0.68226,0.68233,0.68217,0.68233,482799999.0
2006-06-15 13:25:00,0.68232,0.68253,0.68226,0.68253,796099993.0
2006-06-15 13:30:00,0.68258,0.68258,0.68213,0.68215,554400003.0
2006-06-15 13:35:00,0.68215,0.68231,0.68213,0.68213,694199994.0
2006-06-15 13:40:00,0.68205,0.68214,0.68193,0.68208,608000003.0
2006-06-15 13:45:00,0.68207,0.68213,0.68193,0.68197,765499997.0
2006-06-15 13:50:00,0.68195,0.6826,0.68191,0.68254,958400001.0
2006-06-15 13:55:00,0.68255,0.68264,0.68239,0.68255,1022699992.0
2006-06-15 14:00:00,0.6825,0.68253,0.6823,0.68234,796699997.0
2006-06-15 14:05:00,0.68227,0.68236,0.68203,0.68223,1076400002.0
2006-06-15 14:10:00,0.68231,0.68231,0.68195,0.68195,714800001.0
2006-06-15 14:15:00,0.68206,0.68246,0.68206,0.68246,656100011.0
2006-06-15 14:20:00,0.68243,0.68246,0.6823,0.68237,556400000.0
2006-06-15 14:25:00,0.68238,0.6824,0.68201,0.68201,1110300002.0
2006-06-15 14:30:00,0.68184,0.68237,0.68161,0.68161,779800000.0
2006-06-15 14:35:00,0.68159,0.68196,0.68158,0.68192,967199996.0
2006-06-15 14:40:00,0.6819,0.68223,0.68185,0.6822,659999998.0
2006-06-15 14:45:00,0.68229,0.6824,0.68222,0.68227,742500004.0
2006-06-15 14:50:00,0.68228,0.68239,0.68213,0.68223,683399994.0
2006-06-15 14:55:00,0.68233,0.68272,0.68233,0.6825,604400001.0
2006-06-15 15:00:00,0.68255,0.68268,0.6823,0.68238,920400006.0
2006-06-15 15:05:00,0.68244,0.68274,0.68244,0.68255,790500000.0
2006-06-15 15:10:00,0.68247,0.68254,0.68228,0.68229,733900002.0
2006-06-15 15:15:00,0.68216,0.68232,0.68199,0.6823,838699992.0
2006-06-15 15:20:00,0.68238,0.6827,0.68231,0.68257,672799998.0
2006-06-15 15:25:00,0.68253,0.68264,0.6822,0.6822,678099999.0
2006-06-15 15:30:00,0.68215,0.68215,0.68191,0.682,595300000.0
2006-06-15 15:35:00,0.6821,0.68241,0.682,0.68238,608699998.0
2006-06-15 15:40:00,0.68245,0.68245,0.68216,0.68216,608999991.0
2006-06-15 15:45:00,0.68209,0.68223,0.68203,0.68217,645400007.0
2006-06-15 15:50:00,0.6822,0.68243,0.6822,0.6824,700200004.0
2006-06-15 15:55:00,0.68238,0.68266,0.68236,0.68264,741099994.0
2006-06-15 16:00:00,0.68259,0.68288,0.68251,0.68282,653699999.0
2006-06-15 16:05:00,0.68278,0.68292,0.68273,0.6829,753100006.0
2006-06-15 16:10:00,0.68288,0.68292,0.6828,0.68283,722000002.0
2006-06-15 16:15:00,0.68289,0.68306,0.68285,0.68306,679500003.0
2006-06-15 16:20:00,0.68305,0.68322,0.68304,0.6832,898200004.0
2006-06-15 16:25:00,0.68319,0.68319,0.68289,0.683,915700008.0
2006-06-15 16:30:00,0.68302,0.68312,0.6828,0.683,751200003.0
2006-06-15 16:35:00,0.68303,0.68309,0.6827,0.68271,891300001.0
2006-06-15 16:40:00,0.68271,0.68279,0.68267,0.68271,693299999.0
2006-06-15 16:45:00,0.68265,0.68273,0.68258,0.68268,767199992.0
2006-06-15 16:50:00,0.68268,0.68269,0.68247,0.68248,679200003.0
2006-06-15 16:55:00,0.68248,0.68252,0.68238,0.68238,584899991.0
2006-06-15 17:00:00,0.68232,0.68259,0.68227,0.68236,691999996.0
2006-06-15 17:05:00,0.6823,0.68244,0.68224,0.68236,875300000.0
2006-06-15 17:10:00,0.68244,0.68252,0.68235,0.68247,798800001.0
2006-06-15 17:15:00,0.68248,0.6827,0.68246,0.6826,750199997.0
2006-06-15 17:20:00,0.68264,0.6827,0.6825,0.68259,693000000.0
2006-06-15 17:25:00,0.68253,0.68277,0.68252,0.68268,637200006.0
2006-06-15 17:30:00,0.68261,0.68261,0.68232,0.68246,757200001.0
2006-06-15 17:35:00,0.68249,0.68255,0.68237,0.68243,596199998.0
2006-06-15 17:40:00,0.68244,0.68254,0.68241,0.68251,393899995.0
2006-06-15 17:45:00,0.68251,0.6826,0.68239,0.68255,521299997.0
2006-06-15 17:50:00,0.68258,0.68279,0.68251,0.68279,659500001.0
2006-06-15 17:55:00,0.68274,0.68276,0.68262,0.68266,744799998.0
2006-06-15 18:00:00,0.68257,0.68276,0.68241,0.68248,5605299969.0
2006-06-15 18:05:00,0.68243,0.68248,0.6823,0.68243,6873400027.0
2006-06-15 18:10:00,0.68248,0.68259,0.68236,0.6825,5080900013.0
2006-06-15 18:15:00,0.68254,0.68263,0.68244,0.68255,5301700012.0
2006-06-15 18:20:00,0.68253,0.68257,0.68221,0.6823,5048999990.0
2006-06-15 18:25:00,0.68232,0.68236,0.68215,0.68224,3876099998.0
2006-06-15 18:30:00,0.68225,0.68236,0.68218,0.68228,4203599969.0
2006-06-15 18:35:00,0.68231,0.68253,0.68231,0.68248,1846000000.0
2006-06-15 18:40:00,0.68249,0.68252,0.68238,0.68243,2887300010.0
2006-06-15 18:45:00,0.68243,0.68252,0.68237,0.68242,1248500000.0
2006-06-15 18:50:00,0.68238,0.6825,0.68237,0.68249,1774000001.0
2006-06-15 18:55:00,0.68246,0.68256,0.6824,0.6824,2922500009.0
2006-06-15 19:00:00,0.6824,0.68253,0.68234,0.68249,2271400006.0
2006-06-15 19:05:00,0.68246,0.68249,0.68238,0.68248,3227599988.0
2006-06-15 19:10:00,0.68248,0.68259,0.6824,0.68253,1385899997.0
2006-06-15 19:15:00,0.68255,0.68283,0.6825,0.6828,2032499988.0
2006-06-15 19:20:00,0.68279,0.68289,0.68276,0.68286,1362400000.0
2006-06-15 19:25:00,0.68285,0.68286,0.68272,0.6828,2103899998.0
2006-06-15 19:30:00,0.68278,0.68287,0.68273,0.68285,2416599993.0
2006-06-15 19:35:00,0.68286,0.68295,0.68277,0.68285,2823499990.0
2006-06-15 19:40:00,0.6828,0.68287,0.6827,0.68276,2133299994.0
2006-06-15 19:45:00,0.68281,0.68291,0.68279,0.6829,1151899994.0
2006-06-15 19:50:00,0.6829,0.68295,0.68282,0.68289,1301399992.0
2006-06-15 19:55:00,0.68293,0.683,0.68283,0.68288,1337500000.0
2006-06-15 20:00:00,0.68293,0.68295,0.68281,0.68284,851799998.0
2006-06-15 20:05:00,0.68285,0.68285,0.68272,0.68275,1339099992.0
2006-06-15 20:10:00,0.68273,0.68275,0.68254,0.68263,2170899981.0
2006-06-15 20:15:00,0.68265,0.6827,0.6826,0.68261,2276199999.0
2006-06-15 20:20:00,0.68263,0.68275,0.68256,0.68269,1631700007.0
2006-06-15 20:25:00,0.6827,0.68277,0.6825,0.68252,2762199997.0
2006-06-15 20:30:00,0.68253,0.68269,0.68249,0.68257,5375199994.0
2006-06-15 20:35:00,0.68259,0.68259,0.68241,0.68245,2991100014.0
2006-06-15 20:40:00,0.68246,0.68266,0.68246,0.68265,2447800007.0
2006-06-15 20:45:00,0.68267,0.68273,0.68249,0.6827,2467200006.0
2006-06-15 20:50:00,0.68273,0.68278,0.68252,0.6826,4417800007.0
2006-06-15 20:55:00,0.6826,0.6826,0.68236,0.68244,4618099991.0
2006-06-15 21:00:00,0.68247,0.68261,0.68244,0.68252,4379599990.0
2006-06-15 21:05:00,0.68249,0.68255,0.68239,0.68251,2302199985.0
2006-06-15 21:10:00,0.6825,0.68252,0.68237,0.6824,1590199989.0
2006-06-15 21:15:00,0.68242,0.6825,0.68239,0.68245,1495899988.0
2006-06-15 21:20:00,0.68247,0.68251,0.6824,0.68245,2736099979.0
2006-06-15 21:25:00,0.68247,0.68257,0.68243,0.68255,860599994.0
2006-06-15 21:30:00,0.68253,0.68268,0.68249,0.68257,2226300009.0
2006-06-15 21:35:00,0.68261,0.68265,0.68257,0.68263,1169799992.0
2006-06-15 21:40:00,0.68257,0.68265,0.68244,0.6825,1404799991.0
2006-06-15 21:45:00,0.6825,0.68256,0.68244,0.68248,900700006.0
2006-06-15 21:50:00,0.68247,0.68279,0.68247,0.68275,1078300010.0
2006-06-15 21:55:00,0.68276,0.68276,0.68256,0.68259,1135299985.0
2006-06-15 22:00:00,0.68253,0.68256,0.68242,0.68248,1591000004.0
2006-06-15 22:05:00,0.68244,0.6827,0.68244,0.6827,933000004.0
2006-06-15 22:10:00,0.68271,0.68285,0.68267,0.68285,1027700011.0
2006-06-15 22:15:00,0.68282,0.68282,0.68264,0.6828,1766700004.0
2006-06-15 22:20:00,0.68283,0.68284,0.68274,0.68282,1424099998.0
2006-06-15 22:25:00,0.6828,0.68285,0.6827,0.68275,1351100001.0
2006-06-15 22:30:00,0.68279,0.68283,0.68265,0.68266,683499994.0
2006-06-15 22:35:00,0.68265,0.68289,0.68257,0.68287,1162800009.0
2006-06-15 22:40:00,0.68286,0.68321,0.68286,0.68314,1309900001.0
2006-06-15 22:45:00,0.68318,0.68329,0.68312,0.68315,900899994.0
2006-06-15 22:50:00,0.68321,0.68324,0.68296,0.68296,668600002.0
2006-06-15 22:55:00,0.68293,0.68309,0.68288,0.68288,1359200002.0
2006-06-15 23:00:00,0.68275,0.68321,0.68275,0.68299,626500002.0
2006-06-15 23:05:00,0.68295,0.68342,0.68277,0.68309,689799992.0
2006-06-15 23:10:00,0.68335,0.68349,0.68319,0.68349,667600010.0
2006-06-15 23:15:00,0.68347,0.68362,0.68329,0.68353,932099996.0
2006-06-15 23:20:00,0.68345,0.68363,0.68345,0.68353,631500001.0
2006-06-15 23:25:00,0.68348,0.68363,0.683,0.683,660899999.0
2006-06-15 23:30:00,0.68302,0.68307,0.68292,0.68297,648699995.0
2006-06-15 23:35:00,0.68301,0.68311,0.68293,0.68309,663400005.0
2006-06-15 23:40:00,0.68312,0.68332,0.68312,0.68318,911199996.0
2006-06-15 23:45:00,0.68315,0.6832,0.683,0.6831,426100000.0
2006-06-15 23:50:00,0.68305,0.68316,0.68301,0.68302,372100005.0
2006-06-15 23:55:00,0.68305,0.68308,0.68275,0.68306,570299991.0
2006-06-16 00:00:00,0.683,0.68304,0.68277,0.6829,351799999.0
2006-06-16 00:05:00,0.68287,0.68293,0.68271,0.68272,577199999.0
2006-06-16 00:10:00,0.68273,0.68279,0.68263,0.68273,343800001.0
2006-06-16 00:15:00,0.68273,0.68273,0.6826,0.6826,545099998.0
2006-06-16 00:20:00,0.68262,0.68275,0.68262,0.68272,551100000.0
2006-06-16 00:25:00,0.6827,0.6828,0.68264,0.68273,436399992.0
2006-06-16 00:30:00,0.6828,0.68283,0.68274,0.6828,856199999.0
2006-06-16 00:35:00,0.68275,0.68287,0.68265,0.68286,734800017.0
2006-06-16 00:40:00,0.68283,0.68297,0.68266,0.6829,893199999.0
2006-06-16 00:45:00,0.68288,0.68297,0.68285,0.6829,400300002.0
2006-06-16 00:50:00,0.68295,0.68295,0.68282,0.68282,438000005.0
2006-06-16 00:55:00,0.68288,0.68306,0.68277,0.68296,1058099997.0
2006-06-16 01:00:00,0.68297,0.683,0.68259,0.68265,633499992.0
2006-06-16 01:05:00,0.68263,0.68277,0.68258,0.68271,746700007.0
2006-06-16 01:10:00,0.68273,0.68295,0.68263,0.68277,798300002.0
2006-06-16 01:15:00,0.68273,0.68281,0.68265,0.68273,815199997.0
2006-06-16 01:20:00,0.68277,0.68282,0.68262,0.68275,721900008.0
2006-06-16 01:25:00,0.6827,0.68283,0.68266,0.68273,757300001.0
2006-06-16 01:30:00,0.68271,0.68281,0.68262,0.68271,670000001.0
2006-06-16 01:35:00,0.68275,0.68282,0.68269,0.68277,807699994.0
2006-06-16 01:40:00,0.68271,0.68278,0.68265,0.68271,904500006.0
2006-06-16 01:45:00,0.68276,0.68284,0.68272,0.68283,678800003.0
2006-06-16 01:50:00,0.68283,0.68294,0.6827,0.68285,867999995.0
2006-06-16 01:55:00,0.68285,0.68295,0.68272,0.68272,992900000.0
2006-06-16 02:00:00,0.68269,0.68277,0.68255,0.68263,849299997.0
2006-06-16 02:05:00,0.68265,0.6827,0.68254,0.68254,638199999.0
2006-06-16 02:10:00,0.68256,0.6826,0.6825,0.6825,562900000.0
2006-06-16 02:15:00,0.68253,0.68261,0.68251,0.68255,640100005.0
2006-06-16 02:20:00,0.68252,0.68258,0.68247,0.68254,522499993.0
2006-06-16 02:25:00,0.68255,0.68261,0.68243,0.68252,580099997.0
2006-06-16 02:30:00,0.68252,0.6826,0.68245,0.6825,390900001.0
2006-06-16 02:35:00,0.6825,0.6825,0.68227,0.68231,583700000.0
2006-06-16 02:40:00,0.68237,0.68248,0.68227,0.68242,740399991.0
2006-06-16 02:45:00,0.68233,0.68244,0.68232,0.68238,517099997.0
2006-06-16 02:50:00,0.68236,0.6824,0.68224,0.68228,600799995.0
2006-06-16 02:55:00,0.68232,0.68249,0.68225,0.68239,565399997.0
2006-06-16 03:00:00,0.68242,0.68245,0.68235,0.68235,617800001.0
2006-06-16 03:05:00,0.68238,0.68243,0.68227,0.6823,450499997.0
2006-06-16 03:10:00,0.68237,0.6824,0.68227,0.68235,618399997.0
2006-06-16 03:15:00,0.68237,0.68237,0.68224,0.6823,495200007.0
2006-06-16 03:20:00,0.68231,0.68235,0.68217,0.68233,222599998.0
2006-06-16 03:25:00,0.68232,0.6824,0.68229,0.68237,382699996.0
2006-06-16 03:30:00,0.68237,0.68239,0.68224,0.68233,508300002.0
2006-06-16 03:35:00,0.68235,0.6824,0.68227,0.68233,625999998.0
2006-06-16 03:40:00,0.6823,0.68238,0.6823,0.68232,338999999.0
2006-06-16 03:45:00,0.6823,0.68238,0.68226,0.68229,535600007.0
2006-06-16 03:50:00,0.68225,0.68245,0.68225,0.68235,597199996.0
2006-06-16 03:55:00,0.68231,0.68237,0.68226,0.68226,690400001.0
2006-06-16 04:00:00,0.68234,0.68249,0.68222,0.68243,649499997.0
2006-06-16 04:05:00,0.68247,0.68254,0.68238,0.68248,550599998.0
2006-06-16 04:10:00,0.68245,0.68248,0.68225,0.68225,724400002.0
2006-06-16 04:15:00,0.68228,0.68234,0.68227,0.68231,499300005.0
2006-06-16 04:20:00,0.68233,0.68239,0.6823,0.68236,382000007.0
2006-06-16 04:25:00,0.68235,0.68238,0.68228,0.68233,348200002.0
2006-06-16 04:30:00,0.68233,0.6827,0.6823,0.68264,825700001.0
2006-06-16 04:35:00,0.68263,0.68263,0.68242,0.68245,591399996.0
2006-06-16 04:40:00,0.6825,0.68252,0.68228,0.68247,582999997.0
2006-06-16 04:45:00,0.6824,0.6825,0.68238,0.68241,657799996.0
2006-06-16 04:50:00,0.6824,0.6825,0.68237,0.68247,580199999.0
2006-06-16 04:55:00,0.68242,0.68248,0.6824,0.68246,519899998.0
2006-06-16 05:00:00,0.68245,0.68257,0.68245,0.68256,561499993.0
2006-06-16 05:05:00,0.68261,0.68261,0.68244,0.68256,623399996.0
2006-06-16 05:10:00,0.68251,0.68251,0.68237,0.68242,519800006.0
2006-06-16 05:15:00,0.68242,0.68248,0.68235,0.6824,632200007.0
2006-06-16 05:20:00,0.68238,0.68246,0.68235,0.68235,361200005.0
2006-06-16 05:25:00,0.68235,0.68247,0.68235,0.68243,505600005.0
2006-06-16 05:30:00,0.68243,0.68245,0.68235,0.68241,711999998.0
2006-06-16 05:35:00,0.68245,0.68248,0.68236,0.68242,338099998.0
2006-06-16 05:40:00,0.68247,0.68247,0.68241,0.68241,298399997.0
2006-06-16 05:45:00,0.68237,0.6825,0.68233,0.6824,580000005.0
2006-06-16 05:50:00,0.68247,0.68248,0.68236,0.68241,555900000.0
2006-06-16 05:55:00,0.68242,0.68255,0.68242,0.68253,341599997.0
2006-06-16 06:00:00,0.68252,0.68254,0.68238,0.68245,677600001.0
2006-06-16 06:05:00,0.68243,0.68245,0.68231,0.68235,499699999.0
2006-06-16 06:10:00,0.68234,0.68235,0.68227,0.68235,427700003.0
2006-06-16 06:15:00,0.68231,0.68233,0.68225,0.68232,424400000.0
2006-06-16 06:20:00,0.68227,0.68233,0.68225,0.68227,534500000.0
2006-06-16 06:25:00,0.68225,0.68239,0.68225,0.68239,351199995.0
2006-06-16 06:30:00,0.6824,0.68243,0.68231,0.68234,543000000.0
2006-06-16 06:35:00,0.68233,0.68237,0.68226,0.6823,573699997.0
2006-06-16 06:40:00,0.68231,0.68235,0.68225,0.68225,463700001.0
2006-06-16 06:45:00,0.68232,0.68235,0.68223,0.6823,771100006.0
2006-06-16 06:50:00,0.68227,0.68239,0.68225,0.68235,465799999.0
2006-06-16 06:55:00,0.68235,0.68239,0.6823,0.68237,589200005.0
2006-06-16 07:00:00,0.68231,0.68251,0.68231,0.68251,417899995.0
2006-06-16 07:05:00,0.68245,0.6825,0.68242,0.6825,472700002.0
2006-06-16 07:10:00,0.68247,0.68256,0.68243,0.68247,351699995.0
2006-06-16 07:15:00,0.6825,0.68253,0.68247,0.68248,512399998.0
2006-06-16 07:20:00,0.68245,0.68249,0.6824,0.68249,405800005.0
2006-06-16 07:25:00,0.68247,0.68265,0.68246,0.68254,453499997.0
2006-06-16 07:30:00,0.68253,0.68259,0.68244,0.68247,861199995.0
2006-06-16 07:35:00,0.68247,0.68261,0.68239,0.68261,844399999.0
2006-06-16 07:40:00,0.68262,0.68262,0.68239,0.68245,554099997.0
2006-06-16 07:45:00,0.68245,0.68256,0.68239,0.6824,812500001.0
2006-06-16 07:50:00,0.68241,0.68256,0.68235,0.68255,597299999.0
2006-06-16 07:55:00,0.68256,0.68256,0.68232,0.68232,746699998.0
2006-06-16 08:00:00,0.6823,0.68239,0.68221,0.68227,575799995.0
2006-06-16 08:05:00,0.6823,0.68263,0.6823,0.6826,682499992.0
2006-06-16 08:10:00,0.68257,0.68262,0.68237,0.68255,652900000.0
2006-06-16 08:15:00,0.68252,0.68258,0.68237,0.68243,486399995.0
2006-06-16 08:20:00,0.68245,0.68265,0.68238,0.68264,627299994.0
2006-06-16 08:25:00,0.68259,0.6827,0.68253,0.68259,811100000.0
2006-06-16 08:30:00,0.68259,0.68265,0.68233,0.68242,561400008.0
2006-06-16 08:35:00,0.68245,0.6826,0.68244,0.68253,511399999.0
2006-06-16 08:40:00,0.68247,0.68265,0.68246,0.68262,572800001.0
2006-06-16 08:45:00,0.68258,0.68259,0.68246,0.68255,505100000.0
2006-06-16 08:50:00,0.68255,0.68259,0.68235,0.68238,675300001.0
2006-06-16 08:55:00,0.68238,0.68262,0.68238,0.68246,697600005.0
2006-06-16 09:00:00,0.68247,0.6827,0.68237,0.68268,659000001.0
2006-06-16 09:05:00,0.68271,0.68273,0.68258,0.68264,647199998.0
2006-06-16 09:10:00,0.68263,0.68266,0.68243,0.68244,694299999.0
2006-06-16 09:15:00,0.68246,0.68255,0.68243,0.68249,697899996.0
2006-06-16 09:20:00,0.68251,0.68261,0.68247,0.68259,680699992.0
2006-06-16 09:25:00,0.6826,0.68266,0.68256,0.68261,564400002.0
2006-06-16 09:30:00,0.68267,0.68288,0.68265,0.68281,582800003.0
2006-06-16 09:35:00,0.68281,0.68287,0.68266,0.68275,758299998.0
2006-06-16 09:40:00,0.68278,0.68293,0.68273,0.68284,925400010.0
2006-06-16 09:45:00,0.68291,0.68294,0.68271,0.68274,996999995.0
2006-06-16 09:50:00,0.68275,0.68278,0.68265,0.68278,744600000.0
2006-06-16 09:55:00,0.68268,0.68278,0.68264,0.68273,1017900007.0
2006-06-16 10:00:00,0.68275,0.68286,0.68269,0.68281,752699988.0
2006-06-16 10:05:00,0.68277,0.6828,0.68257,0.68258,804800004.0
2006-06-16 10:10:00,0.68258,0.68287,0.68252,0.68283,833300001.0
2006-06-16 10:15:00,0.68283,0.68285,0.68268,0.68271,749199996.0
2006-06-16 10:20:00,0.68272,0.68284,0.68267,0.68274,652800003.0
2006-06-16 10:25:00,0.6827,0.68287,0.6827,0.68279,852199989.0
2006-06-16 10:30:00,0.68279,0.683,0.68279,0.68288,630100003.0
2006-06-16 10:35:00,0.68286,0.68291,0.68273,0.68287,749300005.0
2006-06-16 10:40:00,0.68288,0.68295,0.68282,0.68282,710600000.0
2006-06-16 10:45:00,0.68281,0.68287,0.68276,0.68285,525900009.0
2006-06-16 10:50:00,0.6828,0.6829,0.68275,0.68281,542800000.0
2006-06-16 10:55:00,0.68281,0.6829,0.68273,0.68288,744000000.0
2006-06-16 11:00:00,0.68284,0.68308,0.6828,0.68305,464400000.0
2006-06-16 11:05:00,0.68299,0.68325,0.68299,0.6832,483399998.0
2006-06-16 11:10:00,0.6832,0.68322,0.68301,0.68307,545699999.0
2006-06-16 11:15:00,0.68312,0.68316,0.68304,0.68306,765300007.0
2006-06-16 11:20:00,0.68303,0.68313,0.68298,0.68313,608600000.0
2006-06-16 11:25:00,0.68312,0.68334,0.68312,0.68328,629900005.0
2006-06-16 11:30:00,0.6833,0.6833,0.68303,0.68303,892100000.0
2006-06-16 11:35:00,0.68302,0.6831,0.68291,0.68301,836999996.0
2006-06-16 11:40:00,0.68302,0.68302,0.68287,0.68287,427099998.0
2006-06-16 11:45:00,0.68285,0.68295,0.68278,0.68285,933200005.0
2006-06-16 11:50:00,0.68276,0.68296,0.68272,0.68283,785599987.0
2006-06-16 11:55:00,0.68291,0.6831,0.68277,0.68279,906599999.0
2006-06-16 12:00:00,0.6827,0.68275,0.68251,0.68273,819199997.0
2006-06-16 12:05:00,0.68273,0.68292,0.68271,0.68284,857599996.0
2006-06-16 12:10:00,0.68284,0.68339,0.68284,0.68335,633700005.0
2006-06-16 12:15:00,0.6833,0.68335,0.68304,0.68304,516399999.0
2006-06-16 12:20:00,0.68305,0.6831,0.68293,0.683,947300003.0
2006-06-16 12:25:00,0.683,0.68303,0.68291,0.683,835100005.0
2006-06-16 12:30:00,0.68298,0.68302,0.68282,0.68282,756099989.0
2006-06-16 12:35:00,0.68286,0.68292,0.68276,0.68286,585599999.0
2006-06-16 12:40:00,0.68284,0.68291,0.6828,0.68283,573999999.0
2006-06-16 12:45:00,0.68283,0.68283,0.68272,0.68275,863499992.0
2006-06-16 12:50:00,0.68278,0.6829,0.68272,0.68278,743699997.0
2006-06-16 12:55:00,0.68277,0.68277,0.68242,0.68244,604299997.0
2006-06-16 13:00:00,0.68252,0.68259,0.68236,0.6825,724300000.0
2006-06-16 13:05:00,0.68252,0.68263,0.68244,0.68261,642200004.0
2006-06-16 13:10:00,0.68257,0.68265,0.68254,0.6826,798299993.0
2006-06-16 13:15:00,0.68254,0.68281,0.68254,0.6828,880299995.0
2006-06-16 13:20:00,0.68277,0.68288,0.68273,0.68282,528899994.0
2006-06-16 13:25:00,0.68282,0.68287,0.68269,0.68273,561300002.0
2006-06-16 13:30:00,0.68277,0.68283,0.68269,0.68273,705299992.0
2006-06-16 13:35:00,0.68269,0.683,0.68269,0.68296,815699998.0
2006-06-16 13:40:00,0.68299,0.68299,0.68277,0.68286,618500002.0
2006-06-16 13:45:00,0.68288,0.68291,0.68281,0.6829,714699995.0
2006-06-16 13:50:00,0.68289,0.68296,0.68283,0.68288,873099994.0
2006-06-16 13:55:00,0.68283,0.68292,0.68265,0.68275,586200004.0
2006-06-16 14:00:00,0.68277,0.68291,0.68275,0.6828,635799999.0
2006-06-16 14:05:00,0.68272,0.68278,0.68265,0.68275,685600000.0
2006-06-16 14:10:00,0.6828,0.68281,0.68268,0.68274,660599992.0
2006-06-16 14:15:00,0.68274,0.68285,0.6827,0.68279,958199998.0
2006-06-16 14:20:00,0.68275,0.68294,0.68261,0.68283,725199998.0
2006-06-16 14:25:00,0.68283,0.68293,0.68265,0.68273,643699996.0
2006-06-16 14:30:00,0.68258,0.68287,0.68242,0.68256,566999995.0
2006-06-16 14:35:00,0.68247,0.68258,0.68241,0.68252,603700003.0
2006-06-16 14:40:00,0.68252,0.68252,0.68234,0.68237,623799996.0
2006-06-16 14:45:00,0.68234,0.68263,0.68233,0.68253,773100010.0
2006-06-16 14:50:00,0.68256,0.68271,0.68243,0.68254,627900009.0
2006-06-16 14:55:00,0.68257,0.68263,0.68239,0.68242,887799995.0
2006-06-16 15:00:00,0.6824,0.68252,0.6824,0.68252,787700003.0
2006-06-16 15:05:00,0.68255,0.68257,0.68245,0.68246,750099997.0
2006-06-16 15:10:00,0.68249,0.68271,0.68249,0.68265,526900002.0
2006-06-16 15:15:00,0.68265,0.68274,0.68255,0.68257,859700005.0
2006-06-16 15:20:00,0.68262,0.6827,0.68252,0.68252,591200004.0
2006-06-16 15:25:00,0.68249,0.6827,0.68249,0.68258,806900003.0
2006-06-16 15:30:00,0.68263,0.68274,0.68258,0.6826,965299991.0
2006-06-16 15:35:00,0.68268,0.68274,0.68256,0.68269,657399998.0
2006-06-16 15:40:00,0.68272,0.68286,0.68264,0.68283,653900003.0
2006-06-16 15:45:00,0.68278,0.68283,0.68259,0.68265,678300004.0
2006-06-16 15:50:00,0.68265,0.68273,0.68254,0.6826,712200002.0
2006-06-16 15:55:00,0.6826,0.6827,0.68251,0.68265,644199997.0
2006-06-16 16:00:00,0.68263,0.68277,0.68254,0.68262,596299996.0
2006-06-16 16:05:00,0.6826,0.68271,0.68255,0.6827,629499994.0
2006-06-16 16:10:00,0.68271,0.68278,0.68261,0.68266,758000003.0
2006-06-16 16:15:00,0.68266,0.6828,0.6826,0.6828,502300000.0
2006-06-16 16:20:00,0.68282,0.68284,0.68271,0.68277,754199997.0
2006-06-16 16:25:00,0.68277,0.68285,0.68273,0.68278,654299997.0
2006-06-16 16:30:00,0.68274,0.68278,0.68257,0.68257,487899996.0
2006-06-16 16:35:00,0.68259,0.68259,0.68247,0.68254,712799999.0
2006-06-16 16:40:00,0.68256,0.68262,0.68245,0.68257,800799999.0
2006-06-16 16:45:00,0.68254,0.68282,0.68254,0.68277,806300009.0
2006-06-16 16:50:00,0.68283,0.68287,0.68273,0.6828,446299997.0
2006-06-16 16:55:00,0.68283,0.6829,0.68273,0.6829,685699986.0
2006-06-16 17:00:00,0.68305,0.68316,0.68286,0.68297,830699997.0
2006-06-16 17:05:00,0.68295,0.68298,0.68267,0.68278,937200003.0
2006-06-16 17:10:00,0.68281,0.68281,0.68236,0.68241,640000001.0
2006-06-16 17:15:00,0.68241,0.68253,0.68231,0.68234,838500000.0
2006-06-16 17:20:00,0.68244,0.68252,0.68233,0.68251,892300003.0
2006-06-16 17:25:00,0.68258,0.68271,0.68247,0.68262,564400003.0
2006-06-16 17:30:00,0.68257,0.68257,0.68238,0.68245,635199996.0
2006-06-16 17:35:00,0.6825,0.68267,0.68249,0.68265,657299996.0
2006-06-16 17:40:00,0.68266,0.68279,0.68264,0.68279,665999992.0
2006-06-16 17:45:00,0.68274,0.68285,0.68266,0.68275,725900004.0
2006-06-16 17:50:00,0.6827,0.68285,0.68268,0.68277,836499993.0
2006-06-16 17:55:00,0.6827,0.68297,0.6827,0.68282,985800000.0
2006-06-16 18:00:00,0.68279,0.68286,0.68266,0.68274,5310300017.0
2006-06-16 18:05:00,0.6827,0.6829,0.6827,0.68283,5487299982.0
2006-06-16 18:10:00,0.68284,0.68295,0.68275,0.68294,5412899959.0
2006-06-16 18:15:00,0.68299,0.68306,0.6829,0.68298,5487700014.0
2006-06-16 18:20:00,0.68299,0.683,0.68282,0.68285,5318499974.0
2006-06-16 18:25:00,0.68287,0.68307,0.68283,0.683,3949300005.0
2006-06-16 18:30:00,0.683,0.68316,0.68297,0.68299,4332200012.0
2006-06-16 18:35:00,0.683,0.68305,0.68281,0.68281,1749899987.0
2006-06-16 18:40:00,0.68281,0.68294,0.68271,0.68283,2372499984.0
2006-06-16 18:45:00,0.68283,0.68291,0.68273,0.6828,1150700002.0
2006-06-16 18:50:00,0.68278,0.68293,0.68277,0.68282,1984499998.0
2006-06-16 18:55:00,0.68279,0.6831,0.68279,0.683,3182899991.0
2006-06-16 19:00:00,0.683,0.68313,0.6829,0.68313,1940800007.0
2006-06-16 19:05:00,0.68309,0.68309,0.68283,0.68291,2690900002.0
2006-06-16 19:10:00,0.68289,0.68293,0.68275,0.68278,1453200006.0
2006-06-16 19:15:00,0.68278,0.6829,0.68272,0.68288,1711100001.0
2006-06-16 19:20:00,0.68287,0.68292,0.68281,0.68291,1525099996.0
2006-06-16 19:25:00,0.68292,0.68297,0.68285,0.68291,1925399993.0
2006-06-16 19:30:00,0.68289,0.68307,0.68288,0.68295,2402700018.0
2006-06-16 19:35:00,0.68293,0.68293,0.68275,0.6828,2293300007.0
2006-06-16 19:40:00,0.68277,0.68284,0.68275,0.68277,2121300009.0
2006-06-16 19:45:00,0.6828,0.6829,0.68275,0.68287,931799992.0
2006-06-16 19:50:00,0.68286,0.68292,0.6828,0.68286,1185800002.0
2006-06-16 19:55:00,0.68288,0.68299,0.68285,0.68297,1439199990.0
2006-06-16 20:00:00,0.68303,0.68303,0.6827,0.6827,918500005.0
2006-06-16 20:05:00,0.68271,0.6828,0.68262,0.68269,1449099998.0
2006-06-16 20:10:00,0.68272,0.68279,0.68264,0.68274,2201700009.0
2006-06-16 20:15:00,0.68277,0.68285,0.6827,0.68275,2372100005.0
2006-06-16 20:20:00,0.68278,0.68296,0.68275,0.6828,1492800004.0
2006-06-16 20:25:00,0.68283,0.68297,0.68283,0.6829,2893600011.0
2006-06-16 20:30:00,0.68293,0.68304,0.6828,0.68292,5032499981.0
2006-06-16 20:35:00,0.68295,0.6832,0.68285,0.68311,2692099993.0
2006-06-16 20:40:00,0.68312,0.68324,0.68301,0.68302,2411099988.0
2006-06-16 20:45:00,0.68305,0.68307,0.68293,0.68301,2514099987.0
2006-06-16 20:50:00,0.683,0.683,0.68283,0.6829,4294300001.0
2006-06-16 20:55:00,0.68289,0.68295,0.68275,0.68293,4797099988.0
2006-06-16 21:00:00,0.68303,0.68317,0.68293,0.68293,4556699984.0
2006-06-16 21:05:00,0.6829,0.68306,0.6829,0.683,2240699992.0
2006-06-16 21:10:00,0.683,0.68303,0.68295,0.68298,1609399990.0
2006-06-16 21:15:00,0.68298,0.68308,0.68295,0.68295,1655500007.0
2006-06-16 21:20:00,0.683,0.68303,0.68287,0.6829,2566199999.0
2006-06-16 21:25:00,0.6829,0.68298,0.68281,0.68281,871899995.0
2006-06-16 21:30:00,0.68283,0.68292,0.68278,0.68284,2144200004.0
2006-06-16 21:35:00,0.68285,0.68299,0.6828,0.68298,819600002.0
2006-06-16 21:40:00,0.68292,0.68321,0.68292,0.6832,1222899996.0
2006-06-16 21:45:00,0.68318,0.68318,0.68305,0.68305,949899996.0
2006-06-16 21:50:00,0.68304,0.68319,0.68302,0.68318,903600002.0
2006-06-16 21:55:00,0.68318,0.68327,0.6831,0.68322,1296300009.0
2006-06-16 22:00:00,0.68319,0.68321,0.68309,0.68314,1533199999.0
2006-06-16 22:05:00,0.6831,0.68324,0.6831,0.68315,927899991.0
2006-06-16 22:10:00,0.68312,0.68327,0.6831,0.68312,905000000.0
2006-06-16 22:15:00,0.68308,0.68315,0.68301,0.68311,1275099984.0
2006-06-16 22:20:00,0.68312,0.68324,0.68303,0.68313,1804399996.0
2006-06-16 22:25:00,0.6831,0.68315,0.68305,0.6831,1127999997.0
2006-06-16 22:30:00,0.68313,0.68318,0.68305,0.6831,1054399994.0
2006-06-16 22:35:00,0.6831,0.6832,0.68305,0.68312,1037399994.0
2006-06-16 22:40:00,0.6831,0.68317,0.68308,0.68315,1146199989.0
2006-06-16 22:45:00,0.68319,0.68327,0.68314,0.68315,853600002.0
2006-06-16 22:50:00,0.68318,0.68324,0.68308,0.68311,456499996.0
2006-06-16 22:55:00,0.68313,0.68318,0.68293,0.68293,1213099996.0
2006-06-18 23:00:00,0.6828,0.68312,0.6828,0.68307,586799998.0
2006-06-18 23:05:00,0.68307,0.68312,0.6826,0.68265,581100004.0
2006-06-18 23:10:00,0.68263,0.68268,0.68254,0.68254,787599991.0
2006-06-18 23:15:00,0.68253,0.68263,0.68244,0.68246,505599996.0
2006-06-18 23:20:00,0.68243,0.68247,0.68219,0.68219,587800002.0
2006-06-18 23:25:00,0.68218,0.68233,0.68208,0.68225,441000003.0
2006-06-18 23:30:00,0.68227,0.68232,0.68216,0.68222,688400000.0
2006-06-18 23:35:00,0.68225,0.68236,0.6822,0.68234,553600000.0
2006-06-18 23:40:00,0.68235,0.68249,0.68233,0.68242,378500002.0
2006-06-18 23:45:00,0.68242,0.68247,0.68239,0.68243,374500002.0
2006-06-18 23:50:00,0.68245,0.68256,0.68243,0.68249,550599989.0
2006-06-18 23:55:00,0.68253,0.68257,0.68225,0.68255,498600004.0
2006-06-19 00:00:00,0.68252,0.68257,0.6825,0.68255,331900002.0
2006-06-19 00:05:00,0.68252,0.68259,0.68247,0.6825,688300006.0
2006-06-19 00:10:00,0.6825,0.6825,0.68232,0.68232,392499999.0
2006-06-19 00:15:00,0.68239,0.68239,0.68228,0.68235,594699995.0
2006-06-19 00:20:00,0.68233,0.68233,0.68206,0.68216,561699994.0
2006-06-19 00:25:00,0.68221,0.68221,0.68206,0.68207,583900002.0
2006-06-19 00:30:00,0.68214,0.68217,0.68204,0.68215,632400001.0
2006-06-19 00:35:00,0.68209,0.68218,0.682,0.68205,407899997.0
2006-06-19 00:40:00,0.68202,0.68213,0.68179,0.68208,877999999.0
2006-06-19 00:45:00,0.68209,0.68219,0.68185,0.682,631200002.0
2006-06-19 00:50:00,0.68207,0.68216,0.682,0.68207,611399995.0
2006-06-19 00:55:00,0.6821,0.6821,0.68201,0.68205,535699998.0
2006-06-19 01:00:00,0.68206,0.68222,0.68205,0.6821,581400000.0
2006-06-19 01:05:00,0.6821,0.68225,0.68208,0.68223,699099996.0
2006-06-19 01:10:00,0.68225,0.68227,0.6822,0.68223,829299993.0
2006-06-19 01:15:00,0.68221,0.68227,0.68204,0.68209,717900004.0
2006-06-19 01:20:00,0.68212,0.68223,0.6821,0.68215,505999994.0
2006-06-19 01:25:00,0.68213,0.68213,0.68188,0.68195,431899997.0
2006-06-19 01:30:00,0.68193,0.68198,0.68192,0.68192,349299994.0
2006-06-19 01:35:00,0.68197,0.68218,0.68188,0.68212,869599997.0
2006-06-19 01:40:00,0.68206,0.68222,0.68205,0.68208,759500000.0
2006-06-19 01:45:00,0.68209,0.68218,0.68192,0.68192,556999988.0
2006-06-19 01:50:00,0.68192,0.68215,0.68192,0.68203,777800001.0
2006-06-19 01:55:00,0.68203,0.68217,0.68198,0.68211,764199999.0
2006-06-19 02:00:00,0.6821,0.68219,0.68202,0.68216,714199997.0
2006-06-19 02:05:00,0.68213,0.68223,0.68202,0.68213,692299999.0
2006-06-19 02:10:00,0.68213,0.68216,0.68204,0.68213,599200003.0
2006-06-19 02:15:00,0.68212,0.68228,0.6821,0.68223,500100005.0
2006-06-19 02:20:00,0.68224,0.68233,0.6822,0.68224,551100004.0
2006-06-19 02:25:00,0.68225,0.68249,0.68225,0.68243,535100005.0
2006-06-19 02:30:00,0.68239,0.68271,0.68235,0.6827,729099998.0
2006-06-19 02:35:00,0.68269,0.68277,0.68263,0.68266,653899998.0
2006-06-19 02:40:00,0.68271,0.68283,0.68267,0.68271,564500002.0
2006-06-19 02:45:00,0.68266,0.68276,0.68261,0.68264,501100005.0
2006-06-19 02:50:00,0.68262,0.68286,0.6825,0.6825,650199994.0
2006-06-19 02:55:00,0.68254,0.68266,0.68233,0.68239,647400000.0
2006-06-19 03:00:00,0.68242,0.6827,0.68234,0.68257,503399996.0
2006-06-19 03:05:00,0.6826,0.6826,0.6821,0.68213,607399992.0
2006-06-19 03:10:00,0.68222,0.68236,0.68215,0.68226,613900000.0
2006-06-19 03:15:00,0.68222,0.6825,0.68221,0.68235,895999997.0
2006-06-19 03:20:00,0.68232,0.6826,0.68214,0.68226,801799998.0
2006-06-19 03:25:00,0.68231,0.68241,0.68205,0.68236,616099994.0
2006-06-19 03:30:00,0.68233,0.68242,0.68226,0.68233,770299997.0
2006-06-19 03:35:00,0.68235,0.68241,0.68202,0.68205,715000000.0
2006-06-19 03:40:00,0.68204,0.68217,0.68203,0.68204,770199996.0
2006-06-19 03:45:00,0.68204,0.68215,0.68199,0.68203,440900004.0
2006-06-19 03:50:00,0.68201,0.6821,0.68199,0.68205,634600005.0
2006-06-19 03:55:00,0.68205,0.68216,0.682,0.68208,696599999.0
2006-06-19 04:00:00,0.68209,0.68218,0.68206,0.68208,734899995.0
2006-06-19 04:05:00,0.68216,0.68221,0.68202,0.68211,412800001.0
2006-06-19 04:10:00,0.68215,0.68225,0.6821,0.68211,375800001.0
2006-06-19 04:15:00,0.68217,0.68222,0.68212,0.68213,375700000.0
2006-06-19 04:20:00,0.68214,0.68233,0.68214,0.68227,332499998.0
2006-06-19 04:25:00,0.68226,0.68233,0.68218,0.6823,442300003.0
2006-06-19 04:30:00,0.68232,0.68237,0.68228,0.68228,574100005.0
2006-06-19 04:35:00,0.68228,0.68231,0.68214,0.68216,835599999.0
2006-06-19 04:40:00,0.68215,0.68227,0.6821,0.6822,848300005.0
2006-06-19 04:45:00,0.68215,0.68229,0.68215,0.68227,653899995.0
2006-06-19 04:50:00,0.68224,0.68225,0.68212,0.6822,525699995.0
2006-06-19 04:55:00,0.68217,0.68229,0.6821,0.6821,471999996.0
2006-06-19 05:00:00,0.68207,0.68225,0.68205,0.68225,601800005.0
2006-06-19 05:05:00,0.68221,0.68231,0.68215,0.6823,735300003.0
2006-06-19 05:10:00,0.68225,0.68232,0.68218,0.68227,553700001.0
2006-06-19 05:15:00,0.68227,0.68235,0.68218,0.68228,446900004.0
2006-06-19 05:20:00,0.68228,0.68228,0.68208,0.6821,494300003.0
2006-06-19 05:25:00,0.68216,0.68227,0.68206,0.68223,673999999.0
2006-06-19 05:30:00,0.68219,0.68238,0.68219,0.68235,632499999.0
2006-06-19 05:35:00,0.6824,0.6824,0.68226,0.68234,581600004.0
2006-06-19 05:40:00,0.68227,0.68236,0.68223,0.68228,392700001.0
2006-06-19 05:45:00,0.68225,0.68234,0.68217,0.68229,656799998.0
2006-06-19 05:50:00,0.68234,0.68239,0.68227,0.68235,558400005.0
2006-06-19 05:55:00,0.68237,0.68238,0.6823,0.68233,348500000.0
2006-06-19 06:00:00,0.68233,0.68247,0.68232,0.68242,545999999.0
2006-06-19 06:05:00,0.68244,0.68251,0.6824,0.68244,642300000.0
2006-06-19 06:10:00,0.68248,0.68248,0.68235,0.6824,776600003.0
2006-06-19 06:15:00,0.68237,0.68245,0.68234,0.68238,474700010.0
2006-06-19 06:20:00,0.68237,0.68248,0.68232,0.68236,600200003.0
2006-06-19 06:25:00,0.68238,0.68243,0.68222,0.68238,979899992.0
2006-06-19 06:30:00,0.68239,0.68241,0.68217,0.6823,769400008.0
2006-06-19 06:35:00,0.68235,0.68238,0.68225,0.6823,271599997.0
2006-06-19 06:40:00,0.68235,0.68237,0.68221,0.68232,364800001.0
2006-06-19 06:45:00,0.68242,0.68243,0.68233,0.6824,442800003.0
2006-06-19 06:50:00,0.68237,0.68245,0.68227,0.68244,357500001.0
2006-06-19 06:55:00,0.68239,0.68241,0.68206,0.68233,558800000.0
2006-06-19 07:00:00,0.6823,0.68235,0.68223,0.68223,407200002.0
2006-06-19 07:05:00,0.68225,0.6824,0.68221,0.6824,484799997.0
2006-06-19 07:10:00,0.68237,0.68243,0.68235,0.68241,427500001.0
2006-06-19 07:15:00,0.68242,0.68242,0.68224,0.68234,845399996.0
2006-06-19 07:20:00,0.68233,0.68237,0.6823,0.68235,352000000.0
2006-06-19 07:25:00,0.68233,0.68235,0.68218,0.68225,312699998.0
2006-06-19 07:30:00,0.68225,0.6823,0.68204,0.68218,722100005.0
2006-06-19 07:35:00,0.6822,0.68228,0.68211,0.68223,735500001.0
2006-06-19 07:40:00,0.68226,0.68234,0.68213,0.68234,597200005.0
2006-06-19 07:45:00,0.68235,0.6824,0.68229,0.68235,541100003.0
2006-06-19 07:50:00,0.68239,0.68239,0.68223,0.68231,828399995.0
2006-06-19 07:55:00,0.68232,0.68255,0.68227,0.68255,667799997.0
2006-06-19 08:00:00,0.68249,0.68261,0.68239,0.68253,704599996.0
2006-06-19 08:05:00,0.68254,0.68262,0.6825,0.6826,782599996.0
2006-06-19 08:10:00,0.68257,0.68271,0.68249,0.68261,850099996.0
2006-06-19 08:15:00,0.68261,0.68281,0.68256,0.68278,562200000.0
2006-06-19 08:20:00,0.68285,0.68286,0.68271,0.68272,773299995.0
2006-06-19 08:25:00,0.68271,0.68283,0.68259,0.68276,714700002.0
2006-06-19 08:30:00,0.68276,0.68296,0.68276,0.68295,730299995.0
2006-06-19 08:35:00,0.6829,0.68292,0.68263,0.68263,719600005.0
2006-06-19 08:40:00,0.68267,0.68287,0.68263,0.6828,686900004.0
2006-06-19 08:45:00,0.68281,0.68286,0.68271,0.68283,705700004.0
2006-06-19 08:50:00,0.68281,0.68281,0.68258,0.68258,563699995.0
2006-06-19 08:55:00,0.68262,0.68281,0.68261,0.68271,601899993.0
2006-06-19 09:00:00,0.68278,0.68284,0.68256,0.68271,695199999.0
2006-06-19 09:05:00,0.68273,0.68273,0.68258,0.68267,778700001.0
2006-06-19 09:10:00,0.68274,0.68288,0.68273,0.68278,661000002.0
2006-06-19 09:15:00,0.68279,0.6828,0.68261,0.68265,541399995.0
2006-06-19 09:20:00,0.68266,0.68266,0.68238,0.68244,656399999.0
2006-06-19 09:25:00,0.68247,0.68261,0.68247,0.68251,619999997.0
2006-06-19 09:30:00,0.68257,0.68258,0.68239,0.68246,529400002.0
2006-06-19 09:35:00,0.68249,0.68262,0.68243,0.68257,703600004.0
2006-06-19 09:40:00,0.68258,0.68278,0.68258,0.68278,608299998.0
2006-06-19 09:45:00,0.68278,0.68287,0.68267,0.6828,620899990.0
2006-06-19 09:50:00,0.68281,0.68283,0.68265,0.68276,661500001.0
2006-06-19 09:55:00,0.68275,0.68277,0.68266,0.6827,926100003.0
2006-06-19 10:00:00,0.68268,0.68278,0.68266,0.6827,536900003.0
2006-06-19 10:05:00,0.68267,0.68283,0.68266,0.68271,524199997.0
2006-06-19 10:10:00,0.68273,0.68284,0.68267,0.68281,514900001.0
2006-06-19 10:15:00,0.68288,0.68304,0.68278,0.68298,971299988.0
2006-06-19 10:20:00,0.683,0.68303,0.68288,0.68295,444700001.0
2006-06-19 10:25:00,0.68297,0.68301,0.68289,0.68292,835499998.0
2006-06-19 10:30:00,0.68293,0.68305,0.68291,0.68298,696999997.0
2006-06-19 10:35:00,0.68303,0.68305,0.68288,0.68292,706299995.0
2006-06-19 10:40:00,0.68294,0.68309,0.6829,0.683,651900003.0
2006-06-19 10:45:00,0.68302,0.68309,0.68296,0.68303,664399992.0
2006-06-19 10:50:00,0.683,0.68303,0.68292,0.68296,768699999.0
2006-06-19 10:55:00,0.68299,0.68312,0.68291,0.683,830000001.0
2006-06-19 11:00:00,0.68296,0.68312,0.68292,0.68312,785199999.0
2006-06-19 11:05:00,0.68308,0.68311,0.68292,0.68295,615399999.0
2006-06-19 11:10:00,0.68295,0.68302,0.68283,0.68287,614200003.0
2006-06-19 11:15:00,0.6829,0.6829,0.68267,0.68275,808400000.0
2006-06-19 11:20:00,0.68272,0.68279,0.68254,0.68257,725599999.0
2006-06-19 11:25:00,0.68253,0.68259,0.68247,0.68247,650700003.0
2006-06-19 11:30:00,0.6825,0.68258,0.68242,0.68252,598900000.0
2006-06-19 11:35:00,0.68248,0.6826,0.68246,0.68258,504099996.0
2006-06-19 11:40:00,0.68262,0.68269,0.68252,0.68252,643399996.0
2006-06-19 11:45:00,0.68245,0.68263,0.68238,0.68255,799700008.0
2006-06-19 11:50:00,0.68254,0.68273,0.68241,0.68247,825600003.0
2006-06-19 11:55:00,0.68251,0.68252,0.68218,0.68227,672600000.0
2006-06-19 12:00:00,0.6822,0.68226,0.68195,0.68207,899799994.0
2006-06-19 12:05:00,0.68205,0.68211,0.68197,0.68202,845499990.0
2006-06-19 12:10:00,0.68207,0.6821,0.682,0.68207,664299999.0
2006-06-19 12:15:00,0.68203,0.6822,0.682,0.68213,486099999.0
2006-06-19 12:20:00,0.68211,0.68212,0.68204,0.68209,786900004.0
2006-06-19 12:25:00,0.68209,0.68211,0.682,0.68209,632600006.0
2006-06-19 12:30:00,0.68205,0.6822,0.68205,0.68215,706499998.0
2006-06-19 12:35:00,0.68221,0.68222,0.68205,0.68222,622000000.0
2006-06-19 12:40:00,0.68216,0.68217,0.68194,0.68194,660299995.0
2006-06-19 12:45:00,0.68197,0.68216,0.6819,0.6821,630900000.0
2006-06-19 12:50:00,0.68211,0.68211,0.68193,0.68198,716600007.0
2006-06-19 12:55:00,0.68199,0.68218,0.68198,0.6821,541500000.0
2006-06-19 13:00:00,0.68217,0.68229,0.68214,0.68221,832899988.0
2006-06-19 13:05:00,0.6822,0.68225,0.68202,0.68205,671399998.0
2006-06-19 13:10:00,0.68195,0.68202,0.6819,0.68195,522199994.0
2006-06-19 13:15:00,0.68191,0.68207,0.68163,0.68176,956699999.0
2006-06-19 13:20:00,0.68173,0.68188,0.68168,0.68177,729599992.0
2006-06-19 13:25:00,0.68173,0.68178,0.68164,0.68171,682200000.0
2006-06-19 13:30:00,0.68168,0.68168,0.68112,0.68139,838499984.0
2006-06-19 13:35:00,0.68138,0.68147,0.68126,0.68142,750600001.0
2006-06-19 13:40:00,0.68151,0.68153,0.68137,0.68142,642099996.0
2006-06-19 13:45:00,0.68143,0.68148,0.68133,0.68141,772899998.0
2006-06-19 13:50:00,0.6814,0.68156,0.6814,0.68149,800000001.0
2006-06-19 13:55:00,0.68147,0.68166,0.68147,0.68161,538999995.0
2006-06-19 14:00:00,0.68157,0.68168,0.68151,0.6816,664500004.0
2006-06-19 14:05:00,0.68155,0.68165,0.6814,0.68146,682300001.0
2006-06-19 14:10:00,0.6815,0.68164,0.68144,0.68158,705700002.0
2006-06-19 14:15:00,0.68156,0.6816,0.68151,0.68155,534300003.0
2006-06-19 14:20:00,0.6816,0.68165,0.68145,0.68152,600900007.0
2006-06-19 14:25:00,0.68155,0.68166,0.68139,0.68165,706900000.0
2006-06-19 14:30:00,0.6816,0.68194,0.68157,0.6819,642800002.0
2006-06-19 14:35:00,0.68197,0.68208,0.68188,0.68192,642600001.0
2006-06-19 14:40:00,0.68193,0.68215,0.68188,0.68208,552599992.0
2006-06-19 14:45:00,0.68209,0.68212,0.68192,0.68192,597099996.0
2006-06-19 14:50:00,0.68196,0.68209,0.68196,0.68199,543300004.0
2006-06-19 14:55:00,0.68201,0.68208,0.6819,0.68208,785300004.0
2006-06-19 15:00:00,0.68208,0.68212,0.68175,0.68181,853899993.0
2006-06-19 15:05:00,0.68179,0.68201,0.68175,0.68192,648900002.0
2006-06-19 15:10:00,0.68197,0.6821,0.68197,0.68197,552400002.0
2006-06-19 15:15:00,0.68196,0.68207,0.68195,0.68207,675200006.0
2006-06-19 15:20:00,0.6821,0.68214,0.68202,0.6821,702000010.0
2006-06-19 15:25:00,0.68208,0.68226,0.68204,0.68221,591899990.0
2006-06-19 15:30:00,0.6822,0.6824,0.68218,0.68238,780400005.0
2006-06-19 15:35:00,0.68245,0.68251,0.68236,0.68239,641999990.0
2006-06-19 15:40:00,0.68241,0.68247,0.68227,0.68232,610499998.0
2006-06-19 15:45:00,0.68239,0.68249,0.68237,0.68242,699800000.0
2006-06-19 15:50:00,0.68242,0.68246,0.68222,0.68222,581099996.0
2006-06-19 15:55:00,0.6822,0.68228,0.68214,0.68217,703099993.0
2006-06-19 16:00:00,0.68216,0.68259,0.68215,0.68256,581300004.0
2006-06-19 16:05:00,0.68254,0.68284,0.68254,0.68284,648699999.0
2006-06-19 16:10:00,0.68285,0.68288,0.68267,0.68267,718399995.0
2006-06-19 16:15:00,0.68267,0.68285,0.68259,0.68285,567000005.0
2006-06-19 16:20:00,0.68285,0.68308,0.68283,0.68306,720200000.0
2006-06-19 16:25:00,0.68308,0.68317,0.68295,0.68317,795399999.0
2006-06-19 16:30:00,0.68313,0.68322,0.68287,0.68287,868699999.0
2006-06-19 16:35:00,0.68288,0.68292,0.6827,0.68276,534799994.0
2006-06-19 16:40:00,0.6827,0.6828,0.68265,0.6828,781999995.0
2006-06-19 16:45:00,0.68273,0.68302,0.6827,0.68292,741100005.0
2006-06-19 16:50:00,0.68297,0.68305,0.68292,0.68296,583199991.0
2006-06-19 16:55:00,0.68302,0.68305,0.68289,0.68302,665500002.0
2006-06-19 17:00:00,0.68296,0.68314,0.68292,0.6831,670900002.0
2006-06-19 17:05:00,0.68312,0.68345,0.68312,0.68335,825399994.0
2006-06-19 17:10:00,0.68337,0.68346,0.6833,0.6834,644100001.0
2006-06-19 17:15:00,0.68338,0.68343,0.68332,0.68335,666500007.0
2006-06-19 17:20:00,0.6834,0.6835,0.6833,0.68333,742900009.0
2006-06-19 17:25:00,0.6833,0.68344,0.68327,0.68344,768800000.0
2006-06-19 17:30:00,0.68346,0.68357,0.68337,0.68342,587199996.0
2006-06-19 17:35:00,0.68344,0.68349,0.68331,0.68332,882300006.0
2006-06-19 17:40:00,0.6833,0.68341,0.68323,0.68341,608100001.0
2006-06-19 17:45:00,0.68338,0.68338,0.68326,0.68334,899600004.0
2006-06-19 17:50:00,0.68324,0.68342,0.68314,0.68342,678399995.0
2006-06-19 17:55:00,0.68338,0.68344,0.68329,0.68332,683599994.0
2006-06-19 18:00:00,0.6833,0.68345,0.6831,0.68322,5181200019.0
2006-06-19 18:05:00,0.68318,0.6833,0.6831,0.68318,5837500013.0
2006-06-19 18:10:00,0.6832,0.68336,0.68315,0.6833,5145799988.0
2006-06-19 18:15:00,0.68324,0.68334,0.68314,0.68322,3264500004.0
2006-06-19 18:20:00,0.68325,0.68344,0.68322,0.68331,5130199983.0
2006-06-19 18:25:00,0.68332,0.68338,0.68323,0.68329,4002599999.0
2006-06-19 18:30:00,0.68327,0.6835,0.6832,0.68348,3745300003.0
2006-06-19 18:35:00,0.68349,0.6835,0.68344,0.68348,1684099995.0
2006-06-19 18:40:00,0.6835,0.68365,0.68344,0.68352,2444699995.0
2006-06-19 18:45:00,0.68353,0.68359,0.68331,0.6834,1540399998.0
2006-06-19 18:50:00,0.68338,0.68346,0.68325,0.68344,1749400004.0
2006-06-19 18:55:00,0.68343,0.68373,0.68343,0.68364,3396100003.0
2006-06-19 19:00:00,0.68361,0.68382,0.68357,0.68375,1819300002.0
2006-06-19 19:05:00,0.68372,0.68382,0.68366,0.68376,2905499993.0
2006-06-19 19:10:00,0.68377,0.68378,0.68364,0.68373,1543499999.0
2006-06-19 19:15:00,0.6837,0.68377,0.68362,0.6837,2142500000.0
2006-06-19 19:20:00,0.68367,0.68374,0.6836,0.6836,1593199999.0
2006-06-19 19:25:00,0.68357,0.68367,0.68351,0.68365,2157099994.0
2006-06-19 19:30:00,0.68363,0.68373,0.68361,0.68368,2393099988.0
2006-06-19 19:35:00,0.68368,0.68377,0.6836,0.6836,2721099991.0
2006-06-19 19:40:00,0.68362,0.6837,0.6836,0.68363,1878399990.0
2006-06-19 19:45:00,0.68366,0.6837,0.68355,0.6836,1047299988.0
2006-06-19 19:50:00,0.6836,0.68363,0.68342,0.68342,1114100002.0
2006-06-19 19:55:00,0.68341,0.68348,0.68335,0.68338,1607100002.0
2006-06-19 20:00:00,0.68343,0.68343,0.68334,0.68339,974400002.0
2006-06-19 20:05:00,0.6834,0.68343,0.68329,0.68338,1144699994.0
2006-06-19 20:10:00,0.68338,0.68346,0.68332,0.68343,2358699984.0
2006-06-19 20:15:00,0.68343,0.6835,0.68333,0.68345,2236400001.0
2006-06-19 20:20:00,0.68348,0.68352,0.68344,0.68345,1668199990.0
2006-06-19 20:25:00,0.68345,0.68353,0.68345,0.68347,2879000000.0
2006-06-19 20:30:00,0.68348,0.68362,0.68345,0.68356,4897200017.0
2006-06-19 20:35:00,0.6836,0.68367,0.68355,0.68361,3177099978.0
2006-06-19 20:40:00,0.6836,0.68375,0.68356,0.68372,2412300003.0
2006-06-19 20:45:00,0.68367,0.68372,0.68355,0.6836,2012199998.0
2006-06-19 20:50:00,0.6836,0.6836,0.68339,0.6835,4069899984.0
2006-06-19 20:55:00,0.6835,0.68358,0.68339,0.68345,5200099987.0
2006-06-19 21:00:00,0.68348,0.68352,0.68334,0.68334,4552300002.0
2006-06-19 21:05:00,0.68329,0.68334,0.68318,0.68325,2121099999.0
2006-06-19 21:10:00,0.68327,0.68336,0.68315,0.68318,1347399989.0
2006-06-19 21:15:00,0.6832,0.68325,0.68315,0.68319,1642400003.0
2006-06-19 21:20:00,0.68324,0.68344,0.68315,0.68315,2439100003.0
2006-06-19 21:25:00,0.68315,0.68323,0.68309,0.68317,857600003.0
2006-06-19 21:30:00,0.68315,0.68327,0.68312,0.68319,2020599993.0
2006-06-19 21:35:00,0.6832,0.6832,0.68305,0.68312,789999999.0
2006-06-19 21:40:00,0.68308,0.68329,0.68308,0.68321,1225999993.0
2006-06-19 21:45:00,0.68321,0.68323,0.68301,0.68302,1151699994.0
2006-06-19 21:50:00,0.68305,0.68317,0.6829,0.68304,886299997.0
2006-06-19 21:55:00,0.683,0.68312,0.68295,0.68302,1151900011.0
2006-06-19 22:00:00,0.68301,0.68324,0.68299,0.6832,1684700004.0
2006-06-19 22:05:00,0.68316,0.68325,0.68315,0.68325,882199998.0
2006-06-19 22:10:00,0.68322,0.68328,0.6832,0.68325,1052500001.0
2006-06-19 22:15:00,0.68327,0.68332,0.68321,0.68331,1330699995.0
2006-06-19 22:20:00,0.68332,0.68332,0.68318,0.68326,1488699994.0
2006-06-19 22:25:00,0.68325,0.68331,0.68319,0.6832,1399600001.0
2006-06-19 22:30:00,0.68319,0.68323,0.68306,0.68306,882399999.0
2006-06-19 22:35:00,0.68303,0.68315,0.68295,0.68307,1025200005.0
2006-06-19 22:40:00,0.68304,0.6831,0.683,0.68305,1265100006.0
2006-06-19 22:45:00,0.68306,0.68306,0.68283,0.68285,924199992.0
2006-06-19 22:50:00,0.68295,0.68305,0.6829,0.68298,758400001.0
2006-06-19 22:55:00,0.68298,0.68298,0.68253,0.68253,1160599989.0
2006-06-19 23:00:00,0.6824,0.68322,0.6824,0.68312,676900003.0
2006-06-19 23:05:00,0.68305,0.68329,0.68283,0.68305,855199997.0
2006-06-19 23:10:00,0.68291,0.68335,0.68275,0.68289,847200003.0
2006-06-19 23:15:00,0.68296,0.68329,0.68261,0.68329,1027700001.0
2006-06-19 23:20:00,0.68298,0.6834,0.68283,0.68309,1032700004.0
2006-06-19 23:25:00,0.68315,0.68331,0.68283,0.68313,742999994.0
2006-06-19 23:30:00,0.68283,0.68325,0.68272,0.68297,571599999.0
2006-06-19 23:35:00,0.683,0.68308,0.68298,0.68305,428700002.0
2006-06-19 23:40:00,0.68305,0.68312,0.68302,0.68305,291399998.0
2006-06-19 23:45:00,0.68305,0.6831,0.68303,0.68308,247999998.0
2006-06-19 23:50:00,0.68305,0.68313,0.68295,0.68295,624800004.0
2006-06-19 23:55:00,0.68298,0.6831,0.6828,0.68309,599199995.0
2006-06-20 00:00:00,0.68307,0.68315,0.68282,0.68282,318799999.0
2006-06-20 00:05:00,0.68282,0.68317,0.68282,0.68312,723899999.0
2006-06-20 00:10:00,0.68315,0.68319,0.68308,0.68316,348400000.0
2006-06-20 00:15:00,0.68323,0.68331,0.68315,0.68331,485200002.0
2006-06-20 00:20:00,0.68327,0.68333,0.68325,0.68327,339799995.0
2006-06-20 00:25:00,0.68328,0.68337,0.68321,0.68321,571499995.0
2006-06-20 00:30:00,0.68329,0.68337,0.68322,0.68335,658599998.0
2006-06-20 00:35:00,0.6833,0.68337,0.68325,0.6833,240300003.0
2006-06-20 00:40:00,0.68327,0.68332,0.68317,0.68323,784399994.0
2006-06-20 00:45:00,0.68324,0.68324,0.68313,0.68315,729500000.0
2006-06-20 00:50:00,0.68316,0.68318,0.683,0.6831,516500002.0
2006-06-20 00:55:00,0.68304,0.68316,0.68298,0.68309,623000005.0
2006-06-20 01:00:00,0.68309,0.68325,0.68305,0.6831,696400001.0
2006-06-20 01:05:00,0.6831,0.68326,0.68309,0.68326,517300003.0
2006-06-20 01:10:00,0.68329,0.68329,0.68308,0.68318,829300007.0
2006-06-20 01:15:00,0.6832,0.68328,0.68317,0.68325,521700001.0
2006-06-20 01:20:00,0.68325,0.68325,0.68315,0.68317,501999998.0
2006-06-20 01:25:00,0.68314,0.6832,0.68304,0.68319,475199997.0
2006-06-20 01:30:00,0.68315,0.68318,0.683,0.68309,541600000.0
2006-06-20 01:35:00,0.68312,0.68316,0.68302,0.68312,898599997.0
2006-06-20 01:40:00,0.68308,0.68313,0.68305,0.68308,804399998.0
2006-06-20 01:45:00,0.6831,0.68313,0.68285,0.68285,598399999.0
2006-06-20 01:50:00,0.68288,0.68324,0.68283,0.68318,850200006.0
2006-06-20 01:55:00,0.68317,0.68326,0.68309,0.68322,917299994.0
2006-06-20 02:00:00,0.68313,0.68314,0.6829,0.6831,1077400002.0
2006-06-20 02:05:00,0.6831,0.68316,0.6829,0.68293,956100004.0
2006-06-20 02:10:00,0.68297,0.683,0.68284,0.68288,614500000.0
2006-06-20 02:15:00,0.68287,0.68298,0.68286,0.68297,575100001.0
2006-06-20 02:20:00,0.68293,0.68302,0.68292,0.68298,806999996.0
2006-06-20 02:25:00,0.683,0.68305,0.6829,0.68297,634700002.0
2006-06-20 02:30:00,0.683,0.68301,0.68291,0.68295,450499997.0
2006-06-20 02:35:00,0.6829,0.68301,0.6829,0.6829,810300003.0
2006-06-20 02:40:00,0.68295,0.68298,0.68285,0.6829,662600000.0
2006-06-20 02:45:00,0.68286,0.68292,0.68269,0.68269,485400013.0
2006-06-20 02:50:00,0.68266,0.68281,0.68266,0.68277,724999998.0
2006-06-20 02:55:00,0.68281,0.68281,0.68264,0.68271,533999999.0
2006-06-20 03:00:00,0.68276,0.68285,0.68262,0.68267,615200000.0
2006-06-20 03:05:00,0.6827,0.68281,0.68269,0.68273,747100003.0
2006-06-20 03:10:00,0.68278,0.68287,0.68268,0.68274,470699996.0
2006-06-20 03:15:00,0.68277,0.68285,0.68265,0.6828,577300002.0
2006-06-20 03:20:00,0.68277,0.68283,0.68263,0.68275,713800003.0
2006-06-20 03:25:00,0.68273,0.68279,0.68267,0.6827,903399993.0
2006-06-20 03:30:00,0.6827,0.6829,0.6827,0.68274,752199997.0
2006-06-20 03:35:00,0.68275,0.68292,0.68275,0.68277,758700002.0
2006-06-20 03:40:00,0.68276,0.68282,0.68273,0.68274,504500001.0
2006-06-20 03:45:00,0.68271,0.68283,0.68268,0.68273,532699998.0
2006-06-20 03:50:00,0.68271,0.68277,0.68267,0.6827,528299997.0
2006-06-20 03:55:00,0.68267,0.68275,0.68264,0.68275,680200004.0
2006-06-20 04:00:00,0.68275,0.68278,0.68268,0.68268,653800003.0
2006-06-20 04:05:00,0.68274,0.6828,0.68272,0.68277,189500002.0
2006-06-20 04:10:00,0.68273,0.68276,0.68267,0.68271,524199999.0
2006-06-20 04:15:00,0.68278,0.68283,0.68273,0.68274,487099994.0
2006-06-20 04:20:00,0.68275,0.68281,0.6827,0.68275,633000002.0
2006-06-20 04:25:00,0.68278,0.68282,0.68272,0.6828,550800000.0
2006-06-20 04:30:00,0.68278,0.68288,0.68278,0.68283,692499993.0
2006-06-20 04:35:00,0.68287,0.68292,0.68277,0.6828,678000004.0
2006-06-20 04:40:00,0.68287,0.68295,0.68285,0.68292,498900000.0
2006-06-20 04:45:00,0.68288,0.68299,0.68284,0.68294,823299998.0
2006-06-20 04:50:00,0.68293,0.68293,0.68283,0.68289,421500000.0
2006-06-20 04:55:00,0.68286,0.68293,0.68282,0.68288,451600001.0
2006-06-20 05:00:00,0.68287,0.68291,0.6828,0.68285,688699998.0
2006-06-20 05:05:00,0.68283,0.6829,0.6827,0.68278,533000008.0
2006-06-20 05:10:00,0.68273,0.68278,0.68268,0.68272,859199997.0
2006-06-20 05:15:00,0.68272,0.6828,0.68267,0.68275,543800007.0
2006-06-20 05:20:00,0.68273,0.68277,0.68266,0.68266,504699999.0
2006-06-20 05:25:00,0.6827,0.68276,0.68264,0.68264,477400002.0
2006-06-20 05:30:00,0.68265,0.68277,0.6826,0.68262,536099999.0
2006-06-20 05:35:00,0.68265,0.68273,0.68263,0.68267,504799999.0
2006-06-20 05:40:00,0.68274,0.68278,0.68267,0.68271,510800007.0
2006-06-20 05:45:00,0.68266,0.68278,0.68265,0.6827,668500003.0
2006-06-20 05:50:00,0.68273,0.68275,0.6826,0.68265,714000002.0
2006-06-20 05:55:00,0.68266,0.68275,0.68262,0.68268,379199997.0
2006-06-20 06:00:00,0.68267,0.6827,0.68257,0.68267,337800003.0
2006-06-20 06:05:00,0.68268,0.68272,0.68262,0.68263,744300001.0
2006-06-20 06:10:00,0.68265,0.68271,0.6826,0.68265,589800007.0
2006-06-20 06:15:00,0.68264,0.68278,0.68264,0.68271,677899994.0
2006-06-20 06:20:00,0.68264,0.68272,0.68257,0.68262,491700010.0
2006-06-20 06:25:00,0.68266,0.68267,0.6825,0.68259,722900000.0
2006-06-20 06:30:00,0.6826,0.68263,0.68252,0.68255,268999998.0
2006-06-20 06:35:00,0.68257,0.68268,0.68257,0.6826,487199993.0
2006-06-20 06:40:00,0.68265,0.68269,0.68251,0.68251,338000004.0
2006-06-20 06:45:00,0.68257,0.68265,0.68248,0.68265,582400003.0
2006-06-20 06:50:00,0.68262,0.68283,0.68262,0.68272,286300001.0
2006-06-20 06:55:00,0.68278,0.68282,0.68265,0.68275,400399999.0
2006-06-20 07:00:00,0.6827,0.68288,0.68268,0.68288,594699999.0
2006-06-20 07:05:00,0.68282,0.68285,0.68278,0.68279,388100000.0
2006-06-20 07:10:00,0.68274,0.68294,0.6827,0.68277,730499995.0
2006-06-20 07:15:00,0.68273,0.68278,0.68234,0.68244,732199998.0
2006-06-20 07:20:00,0.68244,0.6825,0.6824,0.68245,696700005.0
2006-06-20 07:25:00,0.68246,0.68247,0.68237,0.68242,555200004.0
2006-06-20 07:30:00,0.68243,0.68255,0.6824,0.68248,752000003.0
2006-06-20 07:35:00,0.68253,0.68254,0.68241,0.68251,618400007.0
2006-06-20 07:40:00,0.68256,0.68256,0.6823,0.68235,531999998.0
2006-06-20 07:45:00,0.68231,0.68253,0.68231,0.68241,704900001.0
2006-06-20 07:50:00,0.68239,0.68251,0.68233,0.68239,645500001.0
2006-06-20 07:55:00,0.68243,0.68253,0.68232,0.68242,514600003.0
2006-06-20 08:00:00,0.68237,0.68237,0.68217,0.68223,849400003.0
2006-06-20 08:05:00,0.68224,0.68236,0.68212,0.68235,565799999.0
2006-06-20 08:10:00,0.68233,0.68238,0.68225,0.68232,886900001.0
2006-06-20 08:15:00,0.68234,0.68242,0.68231,0.6824,405599997.0
2006-06-20 08:20:00,0.68244,0.68244,0.68234,0.6824,801699999.0
2006-06-20 08:25:00,0.6823,0.68242,0.68227,0.68236,569600005.0
2006-06-20 08:30:00,0.68231,0.68236,0.68222,0.68222,692199997.0
2006-06-20 08:35:00,0.68226,0.68235,0.68218,0.68228,834500005.0
2006-06-20 08:40:00,0.68223,0.68228,0.68199,0.68223,737899997.0
2006-06-20 08:45:00,0.68213,0.68231,0.68213,0.68219,712699998.0
2006-06-20 08:50:00,0.68215,0.68228,0.68215,0.68221,685900000.0
2006-06-20 08:55:00,0.68224,0.68231,0.68216,0.68222,684800006.0
2006-06-20 09:00:00,0.68225,0.68232,0.68211,0.68232,614100002.0
2006-06-20 09:05:00,0.68229,0.68229,0.68207,0.68209,713199993.0
2006-06-20 09:10:00,0.6821,0.68221,0.68207,0.6821,1000700007.0
2006-06-20 09:15:00,0.68214,0.6823,0.68214,0.68216,537599996.0
2006-06-20 09:20:00,0.68216,0.68222,0.6821,0.68212,555199999.0
2006-06-20 09:25:00,0.68212,0.68222,0.68211,0.6822,663200011.0
2006-06-20 09:30:00,0.68223,0.68239,0.68219,0.6823,866999997.0
2006-06-20 09:35:00,0.6824,0.68243,0.68211,0.68217,520299991.0
2006-06-20 09:40:00,0.6821,0.68217,0.68207,0.68215,800599999.0
2006-06-20 09:45:00,0.68217,0.68234,0.68212,0.68218,745999998.0
2006-06-20 09:50:00,0.68221,0.68221,0.68205,0.68211,650199998.0
2006-06-20 09:55:00,0.68207,0.68218,0.68199,0.68215,875199994.0
2006-06-20 10:00:00,0.68212,0.68215,0.68204,0.68205,804099993.0
2006-06-20 10:05:00,0.68204,0.68209,0.68194,0.68195,683799988.0
2006-06-20 10:10:00,0.68195,0.68205,0.68191,0.68197,555500006.0
2006-06-20 10:15:00,0.68197,0.68198,0.68185,0.68198,736500004.0
2006-06-20 10:20:00,0.682,0.68205,0.68194,0.68205,376099998.0
2006-06-20 10:25:00,0.68199,0.6821,0.68184,0.68188,953099996.0
2006-06-20 10:30:00,0.68183,0.68183,0.68149,0.6817,708800005.0
2006-06-20 10:35:00,0.68168,0.68183,0.68153,0.68181,445499999.0
2006-06-20 10:40:00,0.68183,0.68183,0.68164,0.68175,767900001.0
2006-06-20 10:45:00,0.68174,0.68182,0.68165,0.6818,714899998.0
2006-06-20 10:50:00,0.68181,0.68182,0.68155,0.68155,659399998.0
2006-06-20 10:55:00,0.68158,0.68168,0.68152,0.68165,572400002.0
2006-06-20 11:00:00,0.68163,0.68175,0.68156,0.68171,529000001.0
2006-06-20 11:05:00,0.68166,0.68177,0.68164,0.68176,598699992.0
2006-06-20 11:10:00,0.68176,0.68179,0.68163,0.68167,668700004.0
2006-06-20 11:15:00,0.68174,0.6818,0.68165,0.68175,949300002.0
2006-06-20 11:20:00,0.68172,0.68185,0.68171,0.68185,617600002.0
2006-06-20 11:25:00,0.6818,0.68198,0.68174,0.68192,722799997.0
2006-06-20 11:30:00,0.682,0.68209,0.68193,0.68202,831600000.0
2006-06-20 11:35:00,0.68207,0.68214,0.68193,0.68196,576000000.0
2006-06-20 11:40:00,0.68193,0.682,0.68189,0.68199,389100000.0
2006-06-20 11:45:00,0.68195,0.68211,0.68189,0.68211,633499999.0
2006-06-20 11:50:00,0.68204,0.68209,0.68185,0.682,930400000.0
2006-06-20 11:55:00,0.68209,0.68218,0.682,0.68207,851199993.0
2006-06-20 12:00:00,0.68205,0.68218,0.68182,0.68182,811899999.0
2006-06-20 12:05:00,0.68187,0.6822,0.68179,0.68212,877399991.0
2006-06-20 12:10:00,0.68213,0.68218,0.68207,0.68214,500400000.0
2006-06-20 12:15:00,0.6821,0.68226,0.68205,0.6822,718299994.0
2006-06-20 12:20:00,0.68224,0.68235,0.68221,0.68225,812899997.0
2006-06-20 12:25:00,0.68227,0.68231,0.68213,0.68225,735499990.0
2006-06-20 12:30:00,0.68223,0.68241,0.68223,0.68235,768200001.0
2006-06-20 12:35:00,0.68227,0.68235,0.68212,0.68225,701299999.0
2006-06-20 12:40:00,0.68217,0.6823,0.68215,0.68218,884700002.0
2006-06-20 12:45:00,0.68222,0.68222,0.68204,0.6821,721399994.0
2006-06-20 12:50:00,0.68212,0.68238,0.68209,0.68228,816099994.0
2006-06-20 12:55:00,0.68228,0.68235,0.68216,0.68223,573500004.0
2006-06-20 13:00:00,0.68226,0.68271,0.68226,0.6827,522799997.0
2006-06-20 13:05:00,0.6827,0.68276,0.68246,0.68251,714199998.0
2006-06-20 13:10:00,0.68248,0.68268,0.68248,0.68261,524100005.0
2006-06-20 13:15:00,0.68255,0.68283,0.68253,0.68278,1115000006.0
2006-06-20 13:20:00,0.68275,0.68275,0.68246,0.68252,591500006.0
2006-06-20 13:25:00,0.68248,0.68252,0.68232,0.68248,814099995.0
2006-06-20 13:30:00,0.68246,0.68247,0.68235,0.68237,681800003.0
2006-06-20 13:35:00,0.68234,0.6825,0.68234,0.68242,874200006.0
2006-06-20 13:40:00,0.68249,0.6826,0.68243,0.68249,660600000.0
2006-06-20 13:45:00,0.68249,0.68259,0.6824,0.68255,857899996.0
2006-06-20 13:50:00,0.6825,0.6826,0.68238,0.68243,760800004.0
2006-06-20 13:55:00,0.68247,0.68251,0.68245,0.68247,500999995.0
2006-06-20 14:00:00,0.68247,0.68257,0.68243,0.68245,597199999.0
2006-06-20 14:05:00,0.68238,0.68251,0.68227,0.68251,720100006.0
2006-06-20 14:10:00,0.68256,0.68263,0.6821,0.68225,649700000.0
2006-06-20 14:15:00,0.68223,0.68238,0.68223,0.6823,549600001.0
2006-06-20 14:20:00,0.68228,0.68265,0.68226,0.68256,743100004.0
2006-06-20 14:25:00,0.68259,0.68261,0.68246,0.68247,650599998.0
2006-06-20 14:30:00,0.68247,0.68255,0.68217,0.68244,556700006.0
2006-06-20 14:35:00,0.6824,0.68252,0.68229,0.68247,987499995.0
2006-06-20 14:40:00,0.6825,0.68263,0.68244,0.68256,729499990.0
2006-06-20 14:45:00,0.68261,0.68269,0.68241,0.68245,637700000.0
2006-06-20 14:50:00,0.68245,0.68245,0.68215,0.68219,724300000.0
2006-06-20 14:55:00,0.68214,0.68228,0.68206,0.68222,501400000.0
2006-06-20 15:00:00,0.68214,0.68217,0.68197,0.68197,853299992.0
2006-06-20 15:05:00,0.68195,0.68203,0.68194,0.682,692999999.0
2006-06-20 15:10:00,0.682,0.68217,0.68193,0.682,296499998.0
2006-06-20 15:15:00,0.68198,0.68217,0.68198,0.68212,948199993.0
2006-06-20 15:20:00,0.68214,0.6822,0.682,0.6822,809400002.0
2006-06-20 15:25:00,0.68219,0.6823,0.68209,0.68224,556700003.0
2006-06-20 15:30:00,0.68224,0.68228,0.68215,0.68215,408699996.0
2006-06-20 15:35:00,0.68225,0.68229,0.68211,0.68211,850599990.0
2006-06-20 15:40:00,0.68208,0.68215,0.68197,0.68199,609799995.0
2006-06-20 15:45:00,0.68202,0.68219,0.68201,0.68212,581600000.0
2006-06-20 15:50:00,0.68212,0.68222,0.68208,0.68216,425900003.0
2006-06-20 15:55:00,0.68218,0.68224,0.68198,0.68198,580300006.0
2006-06-20 16:00:00,0.68204,0.68217,0.68195,0.68208,586399998.0
2006-06-20 16:05:00,0.68205,0.68219,0.68204,0.68212,579399999.0
2006-06-20 16:10:00,0.6821,0.68213,0.68192,0.68193,719799995.0
2006-06-20 16:15:00,0.68193,0.68211,0.68185,0.68211,872700003.0
2006-06-20 16:20:00,0.68209,0.68219,0.68206,0.68214,625600001.0
2006-06-20 16:25:00,0.68213,0.6824,0.68213,0.68232,1089699998.0
2006-06-20 16:30:00,0.68229,0.68236,0.68213,0.68227,392999994.0
2006-06-20 16:35:00,0.68232,0.68247,0.68225,0.68239,697800009.0
2006-06-20 16:40:00,0.68238,0.68244,0.68215,0.68224,495000005.0
2006-06-20 16:45:00,0.6822,0.68221,0.68212,0.68213,573599998.0
2006-06-20 16:50:00,0.68218,0.68224,0.68211,0.68215,655899996.0
2006-06-20 16:55:00,0.6822,0.68259,0.68219,0.68259,768200001.0
2006-06-20 17:00:00,0.68255,0.68267,0.68248,0.68252,773800013.0
2006-06-20 17:05:00,0.68249,0.68256,0.68239,0.68252,782400005.0
2006-06-20 17:10:00,0.68251,0.68253,0.68238,0.68253,538700007.0
2006-06-20 17:15:00,0.68256,0.68264,0.68245,0.68245,642399996.0
2006-06-20 17:20:00,0.68252,0.68267,0.68248,0.68263,665900003.0
2006-06-20 17:25:00,0.68265,0.68267,0.68257,0.68257,779599991.0
2006-06-20 17:30:00,0.6826,0.68265,0.68253,0.68257,660600004.0
2006-06-20 17:35:00,0.68261,0.68266,0.68255,0.68256,562799991.0
2006-06-20 17:40:00,0.68253,0.68276,0.6825,0.68271,520900002.0
2006-06-20 17:45:00,0.68262,0.68263,0.68245,0.68251,493100005.0
2006-06-20 17:50:00,0.68242,0.68272,0.68242,0.68272,481099999.0
2006-06-20 17:55:00,0.68272,0.68294,0.68268,0.68291,514200003.0
2006-06-20 18:00:00,0.68291,0.68299,0.68286,0.68295,5748300017.0
2006-06-20 18:05:00,0.68288,0.683,0.68282,0.68292,5880200032.0
2006-06-20 18:10:00,0.68294,0.68298,0.68283,0.68298,5812999975.0
2006-06-20 18:15:00,0.683,0.68307,0.68291,0.68298,4666000005.0
2006-06-20 18:20:00,0.68301,0.68308,0.68287,0.68295,5260999990.0
2006-06-20 18:25:00,0.68292,0.68307,0.68276,0.6828,4143399995.0
2006-06-20 18:30:00,0.68282,0.683,0.68282,0.68298,4140799996.0
2006-06-20 18:35:00,0.68302,0.68307,0.68292,0.68298,1716800009.0
2006-06-20 18:40:00,0.68298,0.68299,0.68273,0.68277,2370800005.0
2006-06-20 18:45:00,0.68277,0.68283,0.68271,0.6828,965299998.0
2006-06-20 18:50:00,0.68278,0.68281,0.68262,0.68266,1729800002.0
2006-06-20 18:55:00,0.6826,0.68267,0.68245,0.6826,2993299999.0
2006-06-20 19:00:00,0.68261,0.68283,0.68261,0.68273,2196900011.0
2006-06-20 19:05:00,0.68274,0.68309,0.68274,0.68306,3198499994.0
2006-06-20 19:10:00,0.68311,0.68338,0.68309,0.68313,1558500007.0
2006-06-20 19:15:00,0.68312,0.68317,0.68304,0.68315,1534399996.0
2006-06-20 19:20:00,0.68312,0.68318,0.68306,0.68314,1408599999.0
2006-06-20 19:25:00,0.68312,0.68339,0.68306,0.68339,2442699985.0
2006-06-20 19:30:00,0.68339,0.68347,0.68327,0.68337,2317600007.0
2006-06-20 19:35:00,0.68335,0.6834,0.6832,0.68321,2527200002.0
2006-06-20 19:40:00,0.68319,0.6834,0.68319,0.68337,2230000002.0
2006-06-20 19:45:00,0.68342,0.68344,0.68325,0.68334,980699994.0
2006-06-20 19:50:00,0.68336,0.68359,0.68332,0.68339,1131999997.0
2006-06-20 19:55:00,0.68345,0.68348,0.68332,0.68332,1780399997.0
2006-06-20 20:00:00,0.68338,0.68338,0.68322,0.68329,1003099994.0
2006-06-20 20:05:00,0.68328,0.68332,0.68322,0.68326,1368799996.0
2006-06-20 20:10:00,0.68322,0.68325,0.68312,0.68319,1962899992.0
2006-06-20 20:15:00,0.68322,0.68326,0.6831,0.68314,2092099985.0
2006-06-20 20:20:00,0.68318,0.6832,0.68307,0.68313,1734799996.0
2006-06-20 20:25:00,0.68315,0.68337,0.68315,0.68327,3032199985.0
2006-06-20 20:30:00,0.68327,0.68338,0.68318,0.68327,4706999991.0
2006-06-20 20:35:00,0.68332,0.68335,0.6832,0.68326,2479799994.0
2006-06-20 20:40:00,0.68325,0.68331,0.68316,0.68319,2374800000.0
2006-06-20 20:45:00,0.68317,0.68332,0.68309,0.68315,2755000015.0
2006-06-20 20:50:00,0.68314,0.68314,0.68286,0.68287,4167699990.0
2006-06-20 20:55:00,0.68287,0.68297,0.68275,0.68288,5150500009.0
2006-06-20 21:00:00,0.68291,0.68298,0.68283,0.68287,4771499982.0
2006-06-20 21:05:00,0.68284,0.6829,0.68276,0.68276,2042199994.0
2006-06-20 21:10:00,0.68275,0.68281,0.68272,0.68273,1424000004.0
2006-06-20 21:15:00,0.68275,0.68278,0.6827,0.6827,1757400004.0
2006-06-20 21:20:00,0.68275,0.68275,0.68258,0.6826,2508999990.0
2006-06-20 21:25:00,0.6826,0.68276,0.68257,0.68267,877300007.0
2006-06-20 21:30:00,0.68264,0.68288,0.68262,0.68268,1688999991.0
2006-06-20 21:35:00,0.68271,0.6828,0.68265,0.6828,1009800001.0
2006-06-20 21:40:00,0.68277,0.68284,0.68275,0.68283,1306599989.0
2006-06-20 21:45:00,0.68285,0.68285,0.68275,0.6828,1104100003.0
2006-06-20 21:50:00,0.68277,0.68287,0.68272,0.68287,1055500005.0
2006-06-20 21:55:00,0.68287,0.68292,0.6828,0.68287,1289299993.0
2006-06-20 22:00:00,0.68283,0.68284,0.68266,0.68278,1448699991.0
2006-06-20 22:05:00,0.68275,0.68288,0.68275,0.68285,912299996.0
2006-06-20 22:10:00,0.68282,0.68296,0.68282,0.68295,866599999.0
2006-06-20 22:15:00,0.68295,0.68297,0.68283,0.68287,1458000000.0
2006-06-20 22:20:00,0.68288,0.68297,0.6828,0.68287,1427900010.0
2006-06-20 22:25:00,0.68285,0.68289,0.68275,0.6828,1357300003.0
2006-06-20 22:30:00,0.68283,0.68294,0.68282,0.68294,1051000000.0
2006-06-20 22:35:00,0.68293,0.683,0.68284,0.68292,1130600009.0
2006-06-20 22:40:00,0.6829,0.68304,0.68287,0.68304,855000001.0
2006-06-20 22:45:00,0.68306,0.68308,0.68293,0.68295,1153800000.0
2006-06-20 22:50:00,0.68298,0.683,0.68283,0.68288,483700001.0
2006-06-20 22:55:00,0.68289,0.68293,0.68268,0.68268,1423399994.0
2006-06-20 23:00:00,0.68255,0.68304,0.68255,0.68303,734299996.0
2006-06-20 23:05:00,0.68307,0.68316,0.68248,0.6828,850700001.0
2006-06-20 23:10:00,0.68278,0.68321,0.68271,0.68303,931299996.0
2006-06-20 23:15:00,0.68309,0.68321,0.68285,0.68302,709300001.0
2006-06-20 23:20:00,0.68286,0.6832,0.68266,0.68302,926400002.0
2006-06-20 23:25:00,0.68297,0.68305,0.68267,0.68283,636599997.0
2006-06-20 23:30:00,0.68287,0.6829,0.68272,0.68272,632099998.0
2006-06-20 23:35:00,0.68275,0.68286,0.6827,0.68284,440100000.0
2006-06-20 23:40:00,0.68285,0.68285,0.68277,0.68279,533499997.0
2006-06-20 23:45:00,0.68281,0.68285,0.6824,0.68243,349700003.0
2006-06-20 23:50:00,0.68238,0.68246,0.68237,0.6824,538900003.0
2006-06-20 23:55:00,0.68243,0.68253,0.68217,0.68242,646200003.0
2006-06-21 00:00:00,0.68243,0.6827,0.68243,0.6827,544800003.0
2006-06-21 00:05:00,0.68267,0.6827,0.68255,0.68257,947999982.0
2006-06-21 00:10:00,0.6826,0.68262,0.68242,0.68252,505000001.0
2006-06-21 00:15:00,0.68258,0.68258,0.6825,0.6825,408599999.0
2006-06-21 00:20:00,0.68252,0.6827,0.68241,0.68267,544399999.0
2006-06-21 00:25:00,0.68257,0.68262,0.68234,0.68253,593300006.0
2006-06-21 00:30:00,0.68259,0.68272,0.6825,0.68262,584800005.0
2006-06-21 00:35:00,0.68255,0.68262,0.68245,0.68256,482300006.0
2006-06-21 00:40:00,0.68258,0.68271,0.68252,0.68268,566500003.0
2006-06-21 00:45:00,0.68267,0.68267,0.68243,0.6826,715700008.0
2006-06-21 00:50:00,0.68266,0.68273,0.68262,0.68262,445900002.0
2006-06-21 00:55:00,0.68266,0.68269,0.68245,0.68259,646600000.0
2006-06-21 01:00:00,0.68257,0.6828,0.68249,0.6828,597500000.0
2006-06-21 01:05:00,0.68278,0.68295,0.68268,0.68273,629299998.0
2006-06-21 01:10:00,0.68272,0.6828,0.68252,0.68257,785699998.0
2006-06-21 01:15:00,0.68254,0.68273,0.68253,0.68267,527000001.0
2006-06-21 01:20:00,0.68266,0.68274,0.6826,0.68272,420300001.0
2006-06-21 01:25:00,0.68275,0.68281,0.68266,0.68281,701599995.0
2006-06-21 01:30:00,0.68277,0.68284,0.68265,0.68267,850000000.0
2006-06-21 01:35:00,0.68269,0.68278,0.68264,0.68272,669699997.0
2006-06-21 01:40:00,0.68267,0.68276,0.68256,0.68257,638299995.0
2006-06-21 01:45:00,0.68261,0.68277,0.6826,0.68268,566299999.0
2006-06-21 01:50:00,0.68269,0.68274,0.68261,0.68267,842600002.0
2006-06-21 01:55:00,0.68269,0.68281,0.68267,0.68272,515799998.0
2006-06-21 02:00:00,0.68268,0.68271,0.68244,0.68252,886599998.0
2006-06-21 02:05:00,0.68249,0.68262,0.68238,0.68247,877200002.0
2006-06-21 02:10:00,0.68252,0.68259,0.68246,0.68256,383800005.0
2006-06-21 02:15:00,0.68258,0.68268,0.68256,0.68268,554700000.0
2006-06-21 02:20:00,0.68266,0.68272,0.68257,0.68263,433700002.0
2006-06-21 02:25:00,0.68265,0.68269,0.68246,0.68249,636200004.0
2006-06-21 02:30:00,0.68248,0.68265,0.68248,0.68259,652800002.0
2006-06-21 02:35:00,0.68253,0.68255,0.68242,0.68254,685799998.0
2006-06-21 02:40:00,0.68258,0.68263,0.68249,0.6826,440500000.0
2006-06-21 02:45:00,0.68258,0.68268,0.68255,0.68258,295099998.0
2006-06-21 02:50:00,0.68257,0.68265,0.68254,0.68258,834500004.0
2006-06-21 02:55:00,0.68256,0.68263,0.68251,0.68259,611900005.0
2006-06-21 03:00:00,0.68262,0.68273,0.68258,0.6826,789700008.0
2006-06-21 03:05:00,0.68264,0.68278,0.68259,0.68263,777399996.0
2006-06-21 03:10:00,0.68266,0.68276,0.68265,0.68267,733199992.0
2006-06-21 03:15:00,0.68272,0.68287,0.68267,0.68287,519500004.0
2006-06-21 03:20:00,0.68284,0.68297,0.68279,0.68285,824000007.0
2006-06-21 03:25:00,0.68282,0.68289,0.68281,0.68285,519699995.0
2006-06-21 03:30:00,0.68284,0.68309,0.68278,0.68303,652899995.0
2006-06-21 03:35:00,0.68305,0.68325,0.68305,0.68317,894199999.0
2006-06-21 03:40:00,0.68314,0.68329,0.68314,0.68324,555500007.0
2006-06-21 03:45:00,0.68322,0.68331,0.68313,0.68323,506400000.0
2006-06-21 03:50:00,0.6832,0.6833,0.68317,0.68317,645300003.0
2006-06-21 03:55:00,0.68314,0.68328,0.68312,0.68312,730499998.0
2006-06-21 04:00:00,0.68314,0.68332,0.68314,0.68332,657299997.0
2006-06-21 04:05:00,0.68331,0.68363,0.68323,0.68335,983699995.0
2006-06-21 04:10:00,0.68336,0.68339,0.6832,0.68333,734100000.0
2006-06-21 04:15:00,0.68333,0.68352,0.68324,0.6835,655699996.0
2006-06-21 04:20:00,0.68353,0.68362,0.68333,0.68345,872399998.0
2006-06-21 04:25:00,0.68352,0.68355,0.6833,0.68331,685399992.0
2006-06-21 04:30:00,0.68332,0.6835,0.68329,0.68335,522000001.0
2006-06-21 04:35:00,0.68337,0.68346,0.6832,0.68325,536099991.0
2006-06-21 04:40:00,0.68332,0.68341,0.68326,0.6834,828599991.0
2006-06-21 04:45:00,0.68333,0.68348,0.68331,0.68343,753900012.0
2006-06-21 04:50:00,0.68341,0.68353,0.68318,0.68328,611600002.0
2006-06-21 04:55:00,0.68324,0.68334,0.68315,0.6833,749100002.0
2006-06-21 05:00:00,0.68327,0.6836,0.68327,0.68356,706499988.0
2006-06-21 05:05:00,0.6835,0.6836,0.68344,0.6836,682300006.0
2006-06-21 05:10:00,0.68357,0.68366,0.68344,0.68351,675400001.0
2006-06-21 05:15:00,0.68353,0.68357,0.68339,0.68341,555900006.0
2006-06-21 05:20:00,0.68337,0.6837,0.68337,0.68354,462400003.0
2006-06-21 05:25:00,0.6836,0.68362,0.68349,0.68349,484700002.0
2006-06-21 05:30:00,0.68348,0.68353,0.68344,0.68347,480299997.0
2006-06-21 05:35:00,0.6835,0.68353,0.68345,0.68353,321100002.0
2006-06-21 05:40:00,0.68356,0.68361,0.68345,0.68356,625199996.0
2006-06-21 05:45:00,0.6836,0.68363,0.68338,0.68345,549399999.0
2006-06-21 05:50:00,0.68351,0.68357,0.68342,0.6835,667100005.0
2006-06-21 05:55:00,0.6835,0.68352,0.68332,0.68333,405800001.0
2006-06-21 06:00:00,0.68328,0.68354,0.68328,0.68351,749900005.0
2006-06-21 06:05:00,0.68355,0.68359,0.68349,0.68357,602900002.0
2006-06-21 06:10:00,0.6836,0.6837,0.68354,0.68361,332200002.0
2006-06-21 06:15:00,0.68358,0.68366,0.6835,0.68362,726700006.0
2006-06-21 06:20:00,0.68358,0.68374,0.68351,0.6837,660100008.0
2006-06-21 06:25:00,0.68374,0.68378,0.6836,0.68378,628099999.0
2006-06-21 06:30:00,0.68377,0.6838,0.68368,0.68377,611600002.0
2006-06-21 06:35:00,0.68376,0.68379,0.68369,0.68372,481500003.0
2006-06-21 06:40:00,0.68377,0.68378,0.68366,0.68367,481000003.0
2006-06-21 06:45:00,0.68371,0.68374,0.6836,0.68372,493299994.0
2006-06-21 06:50:00,0.68368,0.6837,0.6836,0.6837,264799998.0
2006-06-21 06:55:00,0.68376,0.6838,0.68353,0.68373,543300009.0
2006-06-21 07:00:00,0.68368,0.6838,0.68366,0.6838,551899994.0
2006-06-21 07:05:00,0.68377,0.68378,0.68367,0.68375,463799998.0
2006-06-21 07:10:00,0.68372,0.68378,0.68368,0.68372,646299994.0
2006-06-21 07:15:00,0.68375,0.6838,0.68362,0.68371,494299997.0
2006-06-21 07:20:00,0.68373,0.68374,0.68363,0.68365,550699999.0
2006-06-21 07:25:00,0.68365,0.68372,0.68354,0.68367,276900004.0
2006-06-21 07:30:00,0.68363,0.68369,0.68355,0.68361,641000005.0
2006-06-21 07:35:00,0.68361,0.68362,0.68345,0.68348,719799993.0
2006-06-21 07:40:00,0.68349,0.6836,0.68341,0.6836,609899995.0
2006-06-21 07:45:00,0.6836,0.68364,0.68349,0.68353,577499999.0
2006-06-21 07:50:00,0.68357,0.68363,0.6835,0.68357,787399990.0
2006-06-21 07:55:00,0.6835,0.68363,0.68349,0.68363,469900003.0
2006-06-21 08:00:00,0.68359,0.68386,0.68359,0.68385,700299993.0
2006-06-21 08:05:00,0.68382,0.68402,0.6838,0.68394,494499997.0
2006-06-21 08:10:00,0.68392,0.68394,0.68373,0.6838,659000007.0
2006-06-21 08:15:00,0.68378,0.68385,0.68369,0.68378,755499996.0
2006-06-21 08:20:00,0.6838,0.6838,0.6835,0.68355,622500002.0
2006-06-21 08:25:00,0.6835,0.68356,0.68345,0.6835,265500002.0
2006-06-21 08:30:00,0.68352,0.68358,0.68339,0.68349,734200000.0
2006-06-21 08:35:00,0.68348,0.68349,0.6834,0.68348,611400005.0
2006-06-21 08:40:00,0.68342,0.68373,0.6833,0.6837,602600003.0
2006-06-21 08:45:00,0.68363,0.68363,0.68348,0.6835,497300001.0
2006-06-21 08:50:00,0.68348,0.68365,0.68347,0.68347,652600002.0
2006-06-21 08:55:00,0.68342,0.68371,0.68338,0.68363,492400002.0
2006-06-21 09:00:00,0.68363,0.68376,0.68362,0.68368,747599986.0
2006-06-21 09:05:00,0.68371,0.68376,0.68363,0.68368,363300004.0
2006-06-21 09:10:00,0.68368,0.68373,0.68361,0.68369,692199994.0
2006-06-21 09:15:00,0.68366,0.68379,0.68356,0.68378,742999995.0
2006-06-21 09:20:00,0.68372,0.68397,0.68371,0.68388,540600006.0
2006-06-21 09:25:00,0.6839,0.6839,0.68372,0.6838,732399995.0
2006-06-21 09:30:00,0.68382,0.68383,0.68364,0.68364,592600002.0
2006-06-21 09:35:00,0.68361,0.6838,0.68359,0.68377,689700001.0
2006-06-21 09:40:00,0.68378,0.684,0.68376,0.68393,457499997.0
2006-06-21 09:45:00,0.68396,0.68416,0.68386,0.68407,693999988.0
2006-06-21 09:50:00,0.68412,0.68414,0.68398,0.68405,633699993.0
2006-06-21 09:55:00,0.68406,0.68406,0.6839,0.6839,663799994.0
2006-06-21 10:00:00,0.68389,0.68391,0.68365,0.68385,695799994.0
2006-06-21 10:05:00,0.6838,0.6838,0.68347,0.68348,671599995.0
2006-06-21 10:10:00,0.68348,0.68351,0.68335,0.68342,417400003.0
2006-06-21 10:15:00,0.68345,0.68349,0.68338,0.68341,723500002.0
2006-06-21 10:20:00,0.68342,0.68356,0.68338,0.68356,683899995.0
2006-06-21 10:25:00,0.68353,0.68353,0.68334,0.68342,690199999.0
2006-06-21 10:30:00,0.68364,0.68426,0.68364,0.68421,745700009.0
2006-06-21 10:35:00,0.68432,0.68465,0.68432,0.68463,631199993.0
2006-06-21 10:40:00,0.68464,0.68465,0.68422,0.68422,473499997.0
2006-06-21 10:45:00,0.6842,0.68426,0.68413,0.68418,666399993.0
2006-06-21 10:50:00,0.68417,0.68455,0.68415,0.6845,826799997.0
2006-06-21 10:55:00,0.68454,0.68478,0.68453,0.68472,767900000.0
2006-06-21 11:00:00,0.68469,0.68473,0.68458,0.68473,870999995.0
2006-06-21 11:05:00,0.68471,0.68471,0.68459,0.68461,627400000.0
2006-06-21 11:10:00,0.68459,0.6849,0.68454,0.68482,638100002.0
2006-06-21 11:15:00,0.68485,0.68491,0.6846,0.68486,674799995.0
2006-06-21 11:20:00,0.68479,0.68519,0.68468,0.68512,730999996.0
2006-06-21 11:25:00,0.68509,0.68516,0.68489,0.68492,718700003.0
2006-06-21 11:30:00,0.68497,0.68497,0.68487,0.68487,800900005.0
2006-06-21 11:35:00,0.68488,0.68509,0.68484,0.68498,665400001.0
2006-06-21 11:40:00,0.685,0.685,0.68489,0.68491,502400000.0
2006-06-21 11:45:00,0.68491,0.68493,0.6847,0.6849,718799999.0
2006-06-21 11:50:00,0.68485,0.68509,0.68485,0.68505,576100008.0
2006-06-21 11:55:00,0.68513,0.68549,0.68508,0.6853,582099997.0
2006-06-21 12:00:00,0.68524,0.68561,0.68524,0.68556,886899995.0
2006-06-21 12:05:00,0.68551,0.68569,0.6855,0.68557,475700001.0
2006-06-21 12:10:00,0.68565,0.68579,0.68544,0.68544,489999997.0
2006-06-21 12:15:00,0.68544,0.6855,0.68537,0.6854,730200003.0
2006-06-21 12:20:00,0.68542,0.68554,0.68535,0.6855,779499999.0
2006-06-21 12:25:00,0.68548,0.68548,0.68525,0.6853,829700001.0
2006-06-21 12:30:00,0.6853,0.6855,0.6853,0.6853,707599994.0
2006-06-21 12:35:00,0.68529,0.6854,0.68519,0.68525,596399996.0
2006-06-21 12:40:00,0.68518,0.68541,0.68518,0.68523,648099994.0
2006-06-21 12:45:00,0.68524,0.68539,0.68521,0.6853,534400001.0
2006-06-21 12:50:00,0.68532,0.68539,0.68519,0.68532,501400008.0
2006-06-21 12:55:00,0.68534,0.68557,0.68533,0.6854,793799998.0
2006-06-21 13:00:00,0.68542,0.68561,0.68538,0.68557,508799997.0
2006-06-21 13:05:00,0.68558,0.68565,0.68553,0.68564,686099999.0
2006-06-21 13:10:00,0.68556,0.68569,0.68545,0.68565,518400002.0
2006-06-21 13:15:00,0.6856,0.6857,0.6856,0.68567,754000000.0
2006-06-21 13:20:00,0.68562,0.68582,0.68558,0.68582,669699997.0
2006-06-21 13:25:00,0.68577,0.68593,0.68549,0.68577,804099999.0
2006-06-21 13:30:00,0.68562,0.68581,0.68555,0.68563,841599996.0
2006-06-21 13:35:00,0.68558,0.68585,0.68556,0.68585,776399983.0
2006-06-21 13:40:00,0.6859,0.6859,0.68566,0.68568,733599999.0
2006-06-21 13:45:00,0.68569,0.68577,0.68552,0.68565,726000004.0
2006-06-21 13:50:00,0.6856,0.68578,0.6856,0.68572,795500000.0
2006-06-21 13:55:00,0.6857,0.68576,0.68536,0.68536,458200001.0
2006-06-21 14:00:00,0.68529,0.68552,0.68529,0.68551,677299993.0
2006-06-21 14:05:00,0.68545,0.68549,0.68531,0.68532,692300001.0
2006-06-21 14:10:00,0.68536,0.6854,0.68525,0.6853,571799995.0
2006-06-21 14:15:00,0.6853,0.68553,0.68526,0.68552,365100000.0
2006-06-21 14:20:00,0.68554,0.68585,0.68554,0.68585,701300001.0
2006-06-21 14:25:00,0.68583,0.68583,0.68554,0.68557,786599998.0
2006-06-21 14:30:00,0.68556,0.68569,0.68555,0.68558,832500003.0
2006-06-21 14:35:00,0.68559,0.68566,0.6855,0.68557,683599999.0
2006-06-21 14:40:00,0.68558,0.68569,0.68556,0.68568,485100007.0
2006-06-21 14:45:00,0.68569,0.68575,0.68557,0.6857,640099994.0
2006-06-21 14:50:00,0.68572,0.68575,0.68553,0.68557,414499996.0
2006-06-21 14:55:00,0.6856,0.68563,0.68541,0.6855,581400000.0
2006-06-21 15:00:00,0.68549,0.68557,0.68541,0.68557,670800000.0
2006-06-21 15:05:00,0.68561,0.68565,0.68552,0.68555,861899996.0
2006-06-21 15:10:00,0.68558,0.68563,0.68547,0.68553,515500003.0
2006-06-21 15:15:00,0.6855,0.68567,0.68542,0.68544,616699998.0
2006-06-21 15:20:00,0.68547,0.68554,0.68538,0.6855,688300005.0
2006-06-21 15:25:00,0.68549,0.68573,0.68547,0.68569,600200003.0
2006-06-21 15:30:00,0.68574,0.68578,0.68555,0.6856,512099997.0
2006-06-21 15:35:00,0.68568,0.68571,0.68556,0.68571,886299998.0
2006-06-21 15:40:00,0.68576,0.68577,0.6856,0.68569,758100003.0
2006-06-21 15:45:00,0.68571,0.68573,0.68562,0.68567,698700011.0
2006-06-21 15:50:00,0.68569,0.68573,0.68542,0.68542,739199998.0
2006-06-21 15:55:00,0.68542,0.68565,0.6854,0.68552,673000000.0
2006-06-21 16:00:00,0.68553,0.68565,0.68547,0.68561,773300006.0
2006-06-21 16:05:00,0.68554,0.68564,0.68543,0.68543,811300002.0
2006-06-21 16:10:00,0.68544,0.68554,0.6854,0.68542,634200008.0
2006-06-21 16:15:00,0.68543,0.68548,0.68535,0.68544,640500004.0
2006-06-21 16:20:00,0.6854,0.68556,0.68537,0.68552,678299997.0
2006-06-21 16:25:00,0.68552,0.6856,0.68549,0.68556,754399993.0
2006-06-21 16:30:00,0.68556,0.68571,0.68546,0.68546,373800002.0
2006-06-21 16:35:00,0.68552,0.68566,0.68547,0.68564,494200001.0
2006-06-21 16:40:00,0.68561,0.68561,0.6855,0.68556,713099996.0
2006-06-21 16:45:00,0.6855,0.6856,0.68549,0.68553,783299998.0
2006-06-21 16:50:00,0.68551,0.6856,0.6854,0.68549,652100001.0
2006-06-21 16:55:00,0.68551,0.68557,0.68539,0.68557,821299998.0
2006-06-21 17:00:00,0.68561,0.6857,0.68544,0.68544,693900002.0
2006-06-21 17:05:00,0.6854,0.68577,0.68537,0.68572,840600003.0
2006-06-21 17:10:00,0.6858,0.68581,0.68557,0.6857,711099999.0
2006-06-21 17:15:00,0.68571,0.68578,0.68564,0.6857,866400003.0
2006-06-21 17:20:00,0.68575,0.68582,0.6857,0.68573,522200004.0
2006-06-21 17:25:00,0.68571,0.68582,0.68571,0.68577,538600004.0
2006-06-21 17:30:00,0.68575,0.68581,0.68571,0.68572,591099996.0
2006-06-21 17:35:00,0.68576,0.6858,0.6857,0.68575,604299998.0
2006-06-21 17:40:00,0.68573,0.68578,0.68561,0.68571,479899997.0
2006-06-21 17:45:00,0.68569,0.68595,0.68558,0.68593,546499989.0
2006-06-21 17:50:00,0.6858,0.6861,0.68571,0.68571,573799991.0
2006-06-21 17:55:00,0.68562,0.68602,0.68557,0.68597,435400002.0
2006-06-21 18:00:00,0.68597,0.68622,0.68594,0.68622,4558600012.0
2006-06-21 18:05:00,0.68615,0.68626,0.68607,0.68618,6741000016.0
2006-06-21 18:10:00,0.68622,0.68633,0.68616,0.68625,5691999991.0
2006-06-21 18:15:00,0.68629,0.68639,0.6861,0.68618,5516300005.0
2006-06-21 18:20:00,0.68618,0.68638,0.68612,0.68627,5076700004.0
2006-06-21 18:25:00,0.68629,0.68641,0.68624,0.68635,4140800008.0
2006-06-21 18:30:00,0.68634,0.68634,0.686,0.6861,4153599992.0
2006-06-21 18:35:00,0.68609,0.68609,0.68585,0.68603,2081199993.0
2006-06-21 18:40:00,0.68605,0.68614,0.686,0.68603,2656099995.0
2006-06-21 18:45:00,0.68603,0.68612,0.686,0.68608,1168200004.0
2006-06-21 18:50:00,0.68607,0.68612,0.6859,0.68603,1711900010.0
2006-06-21 18:55:00,0.68602,0.68612,0.68598,0.686,2726100002.0
2006-06-21 19:00:00,0.68602,0.68619,0.68602,0.6861,2068499985.0
2006-06-21 19:05:00,0.68607,0.68613,0.68605,0.68613,3123399992.0
2006-06-21 19:10:00,0.68614,0.68649,0.68609,0.68646,1293399998.0
2006-06-21 19:15:00,0.68646,0.68649,0.68636,0.6864,2079600003.0
2006-06-21 19:20:00,0.68637,0.68645,0.68625,0.68643,1385500003.0
2006-06-21 19:25:00,0.68643,0.68663,0.68638,0.68652,2318100009.0
2006-06-21 19:30:00,0.68647,0.68654,0.68642,0.6865,2280700000.0
2006-06-21 19:35:00,0.68649,0.68656,0.68644,0.68654,2283299998.0
2006-06-21 19:40:00,0.68652,0.68658,0.6864,0.68642,2114900003.0
2006-06-21 19:45:00,0.68643,0.68652,0.68637,0.68649,826199995.0
2006-06-21 19:50:00,0.68649,0.6865,0.68638,0.6864,874499993.0
2006-06-21 19:55:00,0.68645,0.68645,0.68636,0.68637,1537299998.0
2006-06-21 20:00:00,0.68644,0.68648,0.68638,0.6864,887299998.0
2006-06-21 20:05:00,0.6864,0.68646,0.68635,0.6864,1149900006.0
2006-06-21 20:10:00,0.68638,0.68648,0.68625,0.68629,2193899998.0
2006-06-21 20:15:00,0.68631,0.6864,0.68627,0.68631,2086100007.0
2006-06-21 20:20:00,0.68634,0.68642,0.68627,0.6863,1585200005.0
2006-06-21 20:25:00,0.6863,0.68639,0.6863,0.68632,2603999995.0
2006-06-21 20:30:00,0.68633,0.6864,0.6861,0.68612,5385500014.0
2006-06-21 20:35:00,0.68619,0.68628,0.68615,0.68615,2865600003.0
2006-06-21 20:40:00,0.6862,0.68643,0.68615,0.68634,2194400006.0
2006-06-21 20:45:00,0.68634,0.68643,0.68625,0.6864,1832600004.0
2006-06-21 20:50:00,0.68641,0.68645,0.68623,0.68634,3860300001.0
2006-06-21 20:55:00,0.68634,0.68652,0.68626,0.68645,5030899996.0
2006-06-21 21:00:00,0.68643,0.68653,0.6863,0.68632,4556300010.0
2006-06-21 21:05:00,0.68631,0.6864,0.68626,0.6864,1880400002.0
2006-06-21 21:10:00,0.6864,0.68642,0.68631,0.68637,1501400002.0
2006-06-21 21:15:00,0.68638,0.68643,0.6863,0.68631,1356400013.0
2006-06-21 21:20:00,0.68634,0.6864,0.68628,0.68635,2385800005.0
2006-06-21 21:25:00,0.68637,0.68646,0.68633,0.68641,861899998.0
2006-06-21 21:30:00,0.6864,0.68643,0.68626,0.68626,2069399997.0
2006-06-21 21:35:00,0.68626,0.68629,0.68605,0.68615,981400008.0
2006-06-21 21:40:00,0.68615,0.68623,0.68615,0.6862,1401399995.0
2006-06-21 21:45:00,0.68619,0.68619,0.68607,0.68615,1059199996.0
2006-06-21 21:50:00,0.68613,0.68625,0.6861,0.68623,797299997.0
2006-06-21 21:55:00,0.68623,0.68625,0.68607,0.68616,1084599993.0
2006-06-21 22:00:00,0.68614,0.68617,0.68605,0.68608,1364600003.0
2006-06-21 22:05:00,0.68605,0.68615,0.68604,0.6861,827100002.0
2006-06-21 22:10:00,0.68607,0.6862,0.68606,0.6862,910100003.0
2006-06-21 22:15:00,0.6862,0.68623,0.68605,0.68612,1276200004.0
2006-06-21 22:20:00,0.68613,0.68619,0.68606,0.68612,1738000003.0
2006-06-21 22:25:00,0.6861,0.6862,0.6861,0.68615,1391899989.0
2006-06-21 22:30:00,0.6862,0.68627,0.68615,0.68615,1223499995.0
2006-06-21 22:35:00,0.68615,0.68621,0.68605,0.68612,852600005.0
2006-06-21 22:40:00,0.6861,0.68618,0.68602,0.68615,1144300009.0
2006-06-21 22:45:00,0.6862,0.6862,0.68605,0.6861,830100003.0
2006-06-21 22:50:00,0.68617,0.68623,0.68615,0.68618,466899995.0
2006-06-21 22:55:00,0.68619,0.68627,0.68594,0.68594,1006699995.0
2006-06-21 23:00:00,0.6858,0.68639,0.6858,0.68625,908799999.0
2006-06-21 23:05:00,0.68612,0.68634,0.68577,0.68605,1216299988.0
2006-06-21 23:10:00,0.68618,0.68628,0.68578,0.68601,705200005.0
2006-06-21 23:15:00,0.68608,0.68628,0.6858,0.68617,748100009.0
2006-06-21 23:20:00,0.68595,0.68624,0.68577,0.68595,1208799994.0
2006-06-21 23:25:00,0.68619,0.6865,0.68591,0.68619,817800008.0
2006-06-21 23:30:00,0.68626,0.68638,0.68597,0.68602,769000000.0
2006-06-21 23:35:00,0.68604,0.68605,0.68594,0.68602,668799999.0
2006-06-21 23:40:00,0.68605,0.68609,0.686,0.68602,439600000.0
2006-06-21 23:45:00,0.68602,0.6861,0.68598,0.686,602499996.0
2006-06-21 23:50:00,0.68597,0.68607,0.68597,0.68599,407499999.0
2006-06-21 23:55:00,0.68605,0.68613,0.68575,0.68605,658500002.0
2006-06-22 00:00:00,0.68602,0.68611,0.686,0.68605,450800001.0
2006-06-22 00:05:00,0.68602,0.6861,0.68602,0.68607,709800003.0
2006-06-22 00:10:00,0.68607,0.68607,0.68587,0.68587,398600001.0
2006-06-22 00:15:00,0.6859,0.68615,0.68587,0.6861,591200011.0
2006-06-22 00:20:00,0.68612,0.68618,0.68597,0.68601,377200001.0
2006-06-22 00:25:00,0.68602,0.68614,0.68598,0.68598,544400008.0
2006-06-22 00:30:00,0.68604,0.68607,0.68597,0.68605,494700007.0
2006-06-22 00:35:00,0.686,0.68607,0.68595,0.686,298300001.0
2006-06-22 00:40:00,0.686,0.68606,0.6859,0.68603,717800003.0
2006-06-22 00:45:00,0.68603,0.68604,0.68588,0.6859,545700003.0
2006-06-22 00:50:00,0.68595,0.68609,0.68588,0.68607,473699994.0
2006-06-22 00:55:00,0.68612,0.68613,0.68597,0.68602,431200000.0
2006-06-22 01:00:00,0.68597,0.6861,0.68596,0.6861,517200001.0
2006-06-22 01:05:00,0.6861,0.68616,0.68598,0.68605,760300004.0
2006-06-22 01:10:00,0.68606,0.68621,0.68602,0.6861,883999991.0
2006-06-22 01:15:00,0.6861,0.68622,0.68606,0.6861,357099998.0
2006-06-22 01:20:00,0.68614,0.68626,0.686,0.686,962299993.0
2006-06-22 01:25:00,0.68599,0.68612,0.68598,0.68612,436400001.0
2006-06-22 01:30:00,0.68608,0.68615,0.68601,0.68605,789600002.0
2006-06-22 01:35:00,0.68603,0.68614,0.68597,0.686,571799997.0
2006-06-22 01:40:00,0.68595,0.68606,0.68592,0.68596,750300005.0
2006-06-22 01:45:00,0.686,0.68603,0.68588,0.68589,684399999.0
2006-06-22 01:50:00,0.6859,0.68607,0.6859,0.68602,816000008.0
2006-06-22 01:55:00,0.68602,0.68616,0.68591,0.68591,597099994.0
2006-06-22 02:00:00,0.68595,0.68663,0.68594,0.68642,709299997.0
2006-06-22 02:05:00,0.68644,0.68648,0.68634,0.68639,676400004.0
2006-06-22 02:10:00,0.68638,0.68638,0.68621,0.68621,415700001.0
2006-06-22 02:15:00,0.68618,0.68625,0.68602,0.68602,629799998.0
2006-06-22 02:20:00,0.68599,0.68616,0.68597,0.68608,590100002.0
2006-06-22 02:25:00,0.68613,0.68619,0.68609,0.68611,793600004.0
2006-06-22 02:30:00,0.68607,0.6863,0.68607,0.6863,520299998.0
2006-06-22 02:35:00,0.6863,0.68634,0.68617,0.68624,467400004.0
2006-06-22 02:40:00,0.68632,0.68636,0.68619,0.68619,642600005.0
2006-06-22 02:45:00,0.68613,0.68624,0.686,0.68618,631699994.0
2006-06-22 02:50:00,0.68619,0.68628,0.6861,0.6861,437300004.0
2006-06-22 02:55:00,0.6861,0.6863,0.6861,0.68623,464299998.0
2006-06-22 03:00:00,0.68627,0.68632,0.68625,0.68625,711799997.0
2006-06-22 03:05:00,0.68628,0.68633,0.68619,0.68625,610199993.0
2006-06-22 03:10:00,0.6863,0.68633,0.68625,0.68625,245899997.0
2006-06-22 03:15:00,0.68625,0.68637,0.68624,0.6863,582400001.0
2006-06-22 03:20:00,0.68629,0.68636,0.68621,0.68625,597299998.0
2006-06-22 03:25:00,0.68626,0.68633,0.68623,0.68633,246199996.0
2006-06-22 03:30:00,0.68629,0.68639,0.68625,0.68628,522400002.0
2006-06-22 03:35:00,0.68628,0.6863,0.6862,0.68625,728099993.0
2006-06-22 03:40:00,0.68626,0.68634,0.68626,0.6863,447100001.0
2006-06-22 03:45:00,0.68632,0.68638,0.68625,0.68628,649299996.0
2006-06-22 03:50:00,0.68625,0.6863,0.68619,0.68619,364800002.0
2006-06-22 03:55:00,0.68619,0.68634,0.68618,0.68623,265499998.0
2006-06-22 04:00:00,0.6863,0.68635,0.68623,0.68623,862199995.0
2006-06-22 04:05:00,0.68619,0.68629,0.68619,0.68629,495900001.0
2006-06-22 04:10:00,0.68625,0.68627,0.68619,0.68621,383600000.0
2006-06-22 04:15:00,0.68628,0.68633,0.6862,0.68627,351600000.0
2006-06-22 04:20:00,0.68628,0.68638,0.68625,0.6863,498100003.0
2006-06-22 04:25:00,0.68628,0.68642,0.68625,0.68638,456800003.0
2006-06-22 04:30:00,0.68638,0.68645,0.68628,0.68633,593400000.0
2006-06-22 04:35:00,0.68634,0.68637,0.68628,0.68635,534000003.0
2006-06-22 04:40:00,0.68634,0.68643,0.68626,0.68641,652899996.0
2006-06-22 04:45:00,0.68633,0.68638,0.68625,0.68634,717600000.0
2006-06-22 04:50:00,0.68633,0.68637,0.68627,0.68635,957999999.0
2006-06-22 04:55:00,0.68632,0.68643,0.68632,0.68633,364500002.0
2006-06-22 05:00:00,0.6863,0.68642,0.6863,0.68636,599699997.0
2006-06-22 05:05:00,0.68637,0.68644,0.68633,0.68637,428099993.0
2006-06-22 05:10:00,0.68629,0.68632,0.6861,0.68612,656099999.0
2006-06-22 05:15:00,0.68612,0.68614,0.68603,0.6861,541800000.0
2006-06-22 05:20:00,0.68612,0.68612,0.686,0.68605,619699990.0
2006-06-22 05:25:00,0.68608,0.68608,0.68597,0.68598,531799993.0
2006-06-22 05:30:00,0.68602,0.68619,0.68595,0.68604,783399991.0
2006-06-22 05:35:00,0.68605,0.68606,0.68595,0.686,192899998.0
2006-06-22 05:40:00,0.68606,0.68612,0.68597,0.68602,542200001.0
2006-06-22 05:45:00,0.686,0.68608,0.68585,0.68585,593299995.0
2006-06-22 05:50:00,0.6859,0.68611,0.6859,0.68609,717000006.0
2006-06-22 05:55:00,0.68608,0.68621,0.68602,0.68603,638799994.0
2006-06-22 06:00:00,0.68607,0.68613,0.686,0.68602,407199997.0
2006-06-22 06:05:00,0.68603,0.6861,0.68595,0.68603,702299996.0
2006-06-22 06:10:00,0.68603,0.68616,0.68602,0.6861,604200009.0
2006-06-22 06:15:00,0.68605,0.68627,0.68595,0.68627,686300002.0
2006-06-22 06:20:00,0.68624,0.68636,0.68624,0.6863,743900007.0
2006-06-22 06:25:00,0.68629,0.68636,0.68625,0.68632,474099996.0
2006-06-22 06:30:00,0.6863,0.68638,0.68629,0.68633,267699998.0
2006-06-22 06:35:00,0.68633,0.68643,0.6862,0.6864,546399990.0
2006-06-22 06:40:00,0.68639,0.68641,0.68622,0.68635,601899993.0
2006-06-22 06:45:00,0.68642,0.68645,0.68633,0.68645,491600002.0
2006-06-22 06:50:00,0.6864,0.68645,0.68633,0.6864,275700003.0
2006-06-22 06:55:00,0.68645,0.6865,0.68632,0.68642,411199998.0
2006-06-22 07:00:00,0.68635,0.68647,0.68605,0.6861,526100003.0
2006-06-22 07:05:00,0.68609,0.68624,0.68602,0.68612,877200004.0
2006-06-22 07:10:00,0.6861,0.68617,0.68603,0.68607,669799999.0
2006-06-22 07:15:00,0.68612,0.68621,0.6861,0.6861,678200000.0
2006-06-22 07:20:00,0.6861,0.68626,0.68602,0.68626,751700002.0
2006-06-22 07:25:00,0.68634,0.6864,0.68625,0.6863,323699999.0
2006-06-22 07:30:00,0.68628,0.68635,0.68622,0.68633,942999991.0
2006-06-22 07:35:00,0.68633,0.68634,0.6862,0.68625,792399996.0
2006-06-22 07:40:00,0.68623,0.68625,0.68615,0.68624,592400003.0
2006-06-22 07:45:00,0.6862,0.6863,0.6862,0.68629,402799999.0
2006-06-22 07:50:00,0.68634,0.68634,0.68613,0.68617,673999992.0
2006-06-22 07:55:00,0.68619,0.68633,0.68612,0.6863,890100001.0
2006-06-22 08:00:00,0.68625,0.68634,0.68614,0.6862,631100002.0
2006-06-22 08:05:00,0.6862,0.68625,0.68611,0.68617,671100005.0
2006-06-22 08:10:00,0.68615,0.68628,0.68615,0.68617,809699998.0
2006-06-22 08:15:00,0.68615,0.68623,0.68609,0.68609,545400000.0
2006-06-22 08:20:00,0.68607,0.68618,0.6858,0.68615,716400003.0
2006-06-22 08:25:00,0.68616,0.68625,0.68607,0.68625,841099999.0
2006-06-22 08:30:00,0.68624,0.6863,0.68616,0.68625,691100004.0
2006-06-22 08:35:00,0.68623,0.68636,0.68617,0.68636,775499999.0
2006-06-22 08:40:00,0.6863,0.68641,0.68617,0.68627,682499996.0
2006-06-22 08:45:00,0.68618,0.68618,0.68593,0.68596,850300003.0
2006-06-22 08:50:00,0.68597,0.68604,0.68588,0.68594,474499994.0
2006-06-22 08:55:00,0.68598,0.68598,0.68566,0.68574,507700002.0
2006-06-22 09:00:00,0.68582,0.68613,0.68575,0.68595,747099997.0
2006-06-22 09:05:00,0.68595,0.68598,0.68552,0.68574,792199999.0
2006-06-22 09:10:00,0.68576,0.68604,0.68573,0.68599,647399999.0
2006-06-22 09:15:00,0.68597,0.68609,0.68592,0.68606,678700001.0
2006-06-22 09:20:00,0.68599,0.68636,0.68599,0.68634,737599999.0
2006-06-22 09:25:00,0.68634,0.68655,0.68626,0.68655,784199998.0
2006-06-22 09:30:00,0.68656,0.68657,0.68627,0.68628,479600006.0
2006-06-22 09:35:00,0.68631,0.68643,0.68614,0.68638,692600003.0
2006-06-22 09:40:00,0.68638,0.68647,0.68632,0.68642,482600004.0
2006-06-22 09:45:00,0.68646,0.68646,0.68608,0.6861,537900000.0
2006-06-22 09:50:00,0.68612,0.68635,0.68598,0.68608,578800010.0
2006-06-22 09:55:00,0.68607,0.68613,0.68593,0.68604,604099997.0
2006-06-22 10:00:00,0.68601,0.68602,0.68572,0.68582,853499997.0
2006-06-22 10:05:00,0.68582,0.68611,0.68582,0.68611,695700000.0
2006-06-22 10:10:00,0.68619,0.68636,0.68607,0.68634,666999997.0
2006-06-22 10:15:00,0.68646,0.68666,0.68643,0.68655,623899995.0
2006-06-22 10:20:00,0.68655,0.6867,0.6865,0.68662,757200006.0
2006-06-22 10:25:00,0.68661,0.68666,0.68645,0.68664,957699993.0
2006-06-22 10:30:00,0.68665,0.6868,0.68656,0.68671,465399995.0
2006-06-22 10:35:00,0.68672,0.68678,0.6866,0.68664,637600003.0
2006-06-22 10:40:00,0.68659,0.68662,0.68649,0.68659,808700006.0
2006-06-22 10:45:00,0.68666,0.68688,0.68654,0.68658,857000010.0
2006-06-22 10:50:00,0.68653,0.68677,0.68643,0.6867,776600007.0
2006-06-22 10:55:00,0.68674,0.68701,0.68674,0.68697,558799994.0
2006-06-22 11:00:00,0.68698,0.68722,0.68698,0.68722,729400002.0
2006-06-22 11:05:00,0.68712,0.68717,0.68683,0.68685,625200003.0
2006-06-22 11:10:00,0.68679,0.68708,0.68666,0.687,691300004.0
2006-06-22 11:15:00,0.687,0.687,0.6868,0.6869,779100001.0
2006-06-22 11:20:00,0.68687,0.68698,0.68678,0.68685,652500001.0
2006-06-22 11:25:00,0.6868,0.68683,0.68666,0.68672,779399999.0
2006-06-22 11:30:00,0.68677,0.68677,0.68655,0.68672,895000001.0
2006-06-22 11:35:00,0.68673,0.68684,0.68667,0.68681,525000003.0
2006-06-22 11:40:00,0.68681,0.6869,0.68675,0.6868,355200002.0
2006-06-22 11:45:00,0.68679,0.68691,0.68675,0.68681,624399997.0
2006-06-22 11:50:00,0.68675,0.68696,0.68675,0.68694,759799997.0
2006-06-22 11:55:00,0.68701,0.68706,0.68671,0.68674,746199998.0
2006-06-22 12:00:00,0.68667,0.68686,0.68659,0.68675,931200006.0
2006-06-22 12:05:00,0.68682,0.68694,0.68681,0.68688,808699991.0
2006-06-22 12:10:00,0.68688,0.68689,0.68678,0.68678,614899995.0
2006-06-22 12:15:00,0.6868,0.68689,0.68663,0.68674,863400005.0
2006-06-22 12:20:00,0.68677,0.68721,0.68667,0.68717,667600007.0
2006-06-22 12:25:00,0.68717,0.6872,0.687,0.68715,606200000.0
2006-06-22 12:30:00,0.68713,0.68717,0.68685,0.687,744499999.0
2006-06-22 12:35:00,0.687,0.68708,0.68688,0.68708,553499999.0
2006-06-22 12:40:00,0.68705,0.68716,0.68701,0.68716,574400005.0
2006-06-22 12:45:00,0.68722,0.68727,0.68687,0.6871,635199993.0
2006-06-22 12:50:00,0.68712,0.68728,0.68691,0.68725,975600000.0
2006-06-22 12:55:00,0.68728,0.68728,0.6871,0.68724,770799988.0
2006-06-22 13:00:00,0.68725,0.68752,0.68712,0.68752,765499997.0
2006-06-22 13:05:00,0.68762,0.68775,0.68733,0.68739,761500005.0
2006-06-22 13:10:00,0.68736,0.68744,0.68715,0.6873,740000006.0
2006-06-22 13:15:00,0.68726,0.6875,0.68715,0.68745,683699996.0
2006-06-22 13:20:00,0.6875,0.68763,0.68735,0.68736,601099997.0
2006-06-22 13:25:00,0.68732,0.68734,0.68719,0.68722,721300012.0
2006-06-22 13:30:00,0.68727,0.68745,0.68717,0.68721,676300002.0
2006-06-22 13:35:00,0.68724,0.6875,0.68718,0.68742,831699997.0
2006-06-22 13:40:00,0.6875,0.6875,0.6872,0.68724,575700001.0
2006-06-22 13:45:00,0.68723,0.6873,0.68712,0.6873,844100002.0
2006-06-22 13:50:00,0.68729,0.68734,0.68695,0.68703,864000005.0
2006-06-22 13:55:00,0.68706,0.68708,0.68691,0.68695,520499994.0
2006-06-22 14:00:00,0.6869,0.68717,0.6869,0.68698,932399999.0
2006-06-22 14:05:00,0.68695,0.68737,0.68695,0.68722,776999997.0
2006-06-22 14:10:00,0.68728,0.68735,0.6871,0.68715,783299994.0
2006-06-22 14:15:00,0.68721,0.68737,0.68721,0.68729,412200003.0
2006-06-22 14:20:00,0.68728,0.68743,0.68727,0.68732,767299994.0
2006-06-22 14:25:00,0.68737,0.68775,0.68736,0.68748,935699994.0
2006-06-22 14:30:00,0.68747,0.68766,0.68747,0.68757,551200000.0
2006-06-22 14:35:00,0.68758,0.6878,0.68748,0.68759,794500000.0
2006-06-22 14:40:00,0.68764,0.6877,0.6875,0.68757,864599992.0
2006-06-22 14:45:00,0.6876,0.68774,0.68751,0.68758,783400009.0
2006-06-22 14:50:00,0.68759,0.6877,0.68755,0.68761,751199999.0
2006-06-22 14:55:00,0.68763,0.68764,0.68728,0.68732,586699998.0
2006-06-22 15:00:00,0.68726,0.68757,0.68721,0.68757,758399996.0
2006-06-22 15:05:00,0.68761,0.68766,0.68732,0.68738,678500000.0
2006-06-22 15:10:00,0.68741,0.68759,0.6874,0.68752,612000001.0
2006-06-22 15:15:00,0.68751,0.6878,0.68749,0.68762,766999999.0
2006-06-22 15:20:00,0.6876,0.68762,0.68738,0.68755,657999995.0
2006-06-22 15:25:00,0.68756,0.68758,0.68743,0.68748,577299994.0
2006-06-22 15:30:00,0.68744,0.68747,0.6872,0.6872,439799997.0
2006-06-22 15:35:00,0.68725,0.68738,0.68706,0.68738,479600003.0
2006-06-22 15:40:00,0.68745,0.68745,0.68729,0.6873,643899996.0
2006-06-22 15:45:00,0.68733,0.68753,0.68733,0.68739,853800000.0
2006-06-22 15:50:00,0.68738,0.6875,0.68732,0.68732,614299995.0
2006-06-22 15:55:00,0.68732,0.68749,0.68726,0.68732,510400005.0
2006-06-22 16:00:00,0.68741,0.68748,0.68713,0.68714,584399995.0
2006-06-22 16:05:00,0.6871,0.68728,0.68708,0.68716,906100003.0
2006-06-22 16:10:00,0.68715,0.68734,0.68693,0.68697,725899993.0
2006-06-22 16:15:00,0.68698,0.68716,0.68681,0.68714,691700001.0
2006-06-22 16:20:00,0.68712,0.68726,0.68707,0.68722,676300004.0
2006-06-22 16:25:00,0.68725,0.68754,0.68722,0.6874,832100001.0
2006-06-22 16:30:00,0.68739,0.6875,0.68731,0.68731,513499994.0
2006-06-22 16:35:00,0.68736,0.68737,0.68714,0.68731,615300004.0
2006-06-22 16:40:00,0.68734,0.68742,0.68715,0.68718,580800003.0
2006-06-22 16:45:00,0.6872,0.68747,0.6872,0.68738,708200002.0
2006-06-22 16:50:00,0.68738,0.68749,0.68726,0.68731,710600009.0
2006-06-22 16:55:00,0.68739,0.68748,0.68726,0.68748,590100002.0
2006-06-22 17:00:00,0.68753,0.68754,0.68727,0.68732,767700002.0
2006-06-22 17:05:00,0.6873,0.6875,0.68724,0.68747,783500001.0
2006-06-22 17:10:00,0.6875,0.68752,0.68729,0.68735,981700001.0
2006-06-22 17:15:00,0.68737,0.68754,0.68736,0.68744,641099999.0
2006-06-22 17:20:00,0.68755,0.68759,0.68731,0.68733,765200005.0
2006-06-22 17:25:00,0.68734,0.68744,0.68734,0.68739,685199996.0
2006-06-22 17:30:00,0.68746,0.68755,0.68746,0.68747,536900006.0
2006-06-22 17:35:00,0.68748,0.6875,0.68737,0.68741,512499999.0
2006-06-22 17:40:00,0.68738,0.68755,0.68721,0.68735,717000000.0
2006-06-22 17:45:00,0.6873,0.68763,0.68727,0.6876,924199991.0
2006-06-22 17:50:00,0.6875,0.68767,0.68746,0.68764,471199999.0
2006-06-22 17:55:00,0.68762,0.68764,0.68755,0.68757,592800001.0
2006-06-22 18:00:00,0.68757,0.68771,0.68754,0.68768,4928399998.0
2006-06-22 18:05:00,0.68762,0.68765,0.68746,0.68753,4836699981.0
2006-06-22 18:10:00,0.68753,0.6877,0.68753,0.68765,5853399983.0
2006-06-22 18:15:00,0.68767,0.68801,0.68754,0.68785,5948599979.0
2006-06-22 18:20:00,0.68787,0.68809,0.68786,0.68789,4635299995.0
2006-06-22 18:25:00,0.68785,0.68785,0.68753,0.68775,4104900018.0
2006-06-22 18:30:00,0.68775,0.68785,0.68765,0.68767,4105999991.0
2006-06-22 18:35:00,0.68766,0.68773,0.68761,0.68767,1881500000.0
2006-06-22 18:40:00,0.68769,0.68784,0.6876,0.68778,2530800002.0
2006-06-22 18:45:00,0.68777,0.68787,0.68772,0.68778,1374200007.0
2006-06-22 18:50:00,0.68774,0.68788,0.68765,0.68774,1799300012.0
2006-06-22 18:55:00,0.68773,0.6878,0.68766,0.68767,2995500000.0
2006-06-22 19:00:00,0.68765,0.68777,0.68761,0.68765,1825099996.0
2006-06-22 19:05:00,0.68763,0.68785,0.68763,0.68783,2818299998.0
2006-06-22 19:10:00,0.68783,0.68786,0.68773,0.68778,1559799995.0
2006-06-22 19:15:00,0.68778,0.68786,0.68762,0.68765,1733500003.0
2006-06-22 19:20:00,0.68762,0.68766,0.6875,0.6876,1530300007.0
2006-06-22 19:25:00,0.68757,0.68776,0.68751,0.68775,2428100004.0
2006-06-22 19:30:00,0.68774,0.68795,0.68773,0.6879,2814300013.0
2006-06-22 19:35:00,0.6879,0.68801,0.68777,0.68786,2311700006.0
2006-06-22 19:40:00,0.68778,0.68793,0.68778,0.68785,1978699994.0
2006-06-22 19:45:00,0.68792,0.68795,0.68778,0.68788,953399995.0
2006-06-22 19:50:00,0.68791,0.68797,0.68785,0.6879,1194399998.0
2006-06-22 19:55:00,0.68793,0.68795,0.68785,0.68789,1669299997.0
2006-06-22 20:00:00,0.68793,0.6881,0.68787,0.68803,998500005.0
2006-06-22 20:05:00,0.688,0.68817,0.688,0.68806,1418099997.0
2006-06-22 20:10:00,0.68803,0.6882,0.68801,0.68803,2383200006.0
2006-06-22 20:15:00,0.68805,0.68809,0.68795,0.68795,2078500002.0
2006-06-22 20:20:00,0.688,0.68813,0.688,0.68804,1736099996.0
2006-06-22 20:25:00,0.68807,0.6881,0.68792,0.68794,2983299987.0
2006-06-22 20:30:00,0.68793,0.6881,0.68792,0.68802,4834700006.0
2006-06-22 20:35:00,0.68807,0.68813,0.68791,0.68794,2799799981.0
2006-06-22 20:40:00,0.68794,0.6881,0.68788,0.68798,2663900012.0
2006-06-22 20:45:00,0.68803,0.68817,0.68793,0.68811,2553099998.0
2006-06-22 20:50:00,0.68809,0.68818,0.68799,0.6881,4011700000.0
2006-06-22 20:55:00,0.68812,0.68824,0.68805,0.68812,4788800012.0
2006-06-22 21:00:00,0.68813,0.68817,0.68805,0.68811,4649100020.0
2006-06-22 21:05:00,0.6881,0.68824,0.68809,0.6882,2110100012.0
2006-06-22 21:10:00,0.68818,0.68819,0.68807,0.68817,1601800004.0
2006-06-22 21:15:00,0.68817,0.68826,0.6881,0.6881,1525300012.0
2006-06-22 21:20:00,0.68815,0.68824,0.6881,0.6881,2059299986.0
2006-06-22 21:25:00,0.6881,0.6882,0.68809,0.68812,894699993.0
2006-06-22 21:30:00,0.6881,0.68817,0.68807,0.68812,2229800009.0
2006-06-22 21:35:00,0.68815,0.68815,0.68806,0.68814,948499998.0
2006-06-22 21:40:00,0.68806,0.68813,0.68801,0.68802,1305100001.0
2006-06-22 21:45:00,0.68801,0.6881,0.68801,0.68805,1188800003.0
2006-06-22 21:50:00,0.68803,0.68805,0.6879,0.68792,1106199998.0
2006-06-22 21:55:00,0.68792,0.68798,0.68783,0.68793,1139599997.0
2006-06-22 22:00:00,0.68791,0.68795,0.6878,0.68783,1459599997.0
2006-06-22 22:05:00,0.6878,0.68788,0.68773,0.6878,680799993.0
2006-06-22 22:10:00,0.68775,0.68781,0.68773,0.68778,911000009.0
2006-06-22 22:15:00,0.6878,0.68783,0.68773,0.68777,1389100006.0
2006-06-22 22:20:00,0.68778,0.68781,0.68769,0.68777,1846999996.0
2006-06-22 22:25:00,0.68775,0.6878,0.68775,0.68775,1499399996.0
2006-06-22 22:30:00,0.68778,0.68782,0.6877,0.68776,1026699992.0
2006-06-22 22:35:00,0.68775,0.68784,0.6877,0.68777,933699993.0
2006-06-22 22:40:00,0.68773,0.68775,0.68765,0.68775,1052500004.0
2006-06-22 22:45:00,0.68778,0.68781,0.6877,0.68774,860499997.0
2006-06-22 22:50:00,0.68783,0.68795,0.68775,0.68788,562999997.0
2006-06-22 22:55:00,0.68786,0.68801,0.68772,0.68782,1025999999.0
2006-06-22 23:00:00,0.6876,0.68807,0.6876,0.68788,832099994.0
2006-06-22 23:05:00,0.68797,0.68809,0.68758,0.68805,943800001.0
2006-06-22 23:10:00,0.68796,0.68812,0.68762,0.68785,952400002.0
2006-06-22 23:15:00,0.68795,0.68802,0.68728,0.68772,807099998.0
2006-06-22 23:20:00,0.68773,0.688,0.68758,0.68775,836299996.0
2006-06-22 23:25:00,0.68795,0.688,0.68737,0.68762,876299996.0
2006-06-22 23:30:00,0.68753,0.68786,0.68745,0.68756,583900003.0
2006-06-22 23:35:00,0.68763,0.68772,0.68755,0.68767,740800001.0
2006-06-22 23:40:00,0.6877,0.68773,0.68749,0.68749,474699995.0
2006-06-22 23:45:00,0.68748,0.68769,0.68748,0.68763,373299999.0
2006-06-22 23:50:00,0.68764,0.6877,0.68753,0.68755,570700009.0
2006-06-22 23:55:00,0.68759,0.68759,0.68712,0.68733,545699998.0
2006-06-23 00:00:00,0.68732,0.68754,0.68715,0.68715,438499998.0
2006-06-23 00:05:00,0.68715,0.68756,0.68715,0.6875,832600010.0
2006-06-23 00:10:00,0.68754,0.68768,0.68736,0.68763,542600000.0
2006-06-23 00:15:00,0.68768,0.6878,0.68762,0.68775,353700002.0
2006-06-23 00:20:00,0.68775,0.68779,0.68767,0.68777,602100000.0
2006-06-23 00:25:00,0.68775,0.68785,0.6877,0.68772,628200002.0
2006-06-23 00:30:00,0.6878,0.68782,0.68765,0.68774,808899998.0
2006-06-23 00:35:00,0.6877,0.68777,0.68767,0.68775,589000001.0
2006-06-23 00:40:00,0.68773,0.68778,0.68763,0.68768,677400004.0
2006-06-23 00:45:00,0.68772,0.68782,0.68771,0.68775,598099999.0
2006-06-23 00:50:00,0.6878,0.68782,0.68772,0.6878,476500005.0
2006-06-23 00:55:00,0.68782,0.68803,0.68776,0.68801,680599999.0
2006-06-23 01:00:00,0.68801,0.68805,0.68785,0.68794,924499997.0
2006-06-23 01:05:00,0.68793,0.68793,0.6877,0.68774,673300000.0
2006-06-23 01:10:00,0.68775,0.6878,0.68765,0.68774,743599992.0
2006-06-23 01:15:00,0.6877,0.68782,0.68769,0.6878,528599998.0
2006-06-23 01:20:00,0.6878,0.68783,0.68773,0.68781,408499995.0
2006-06-23 01:25:00,0.68779,0.68789,0.68771,0.68779,363500004.0
2006-06-23 01:30:00,0.68779,0.68783,0.68772,0.68781,551700009.0
2006-06-23 01:35:00,0.68781,0.68787,0.68771,0.68787,625900009.0
2006-06-23 01:40:00,0.68785,0.68793,0.68777,0.68781,668999994.0
2006-06-23 01:45:00,0.68785,0.68794,0.68782,0.68788,610399996.0
2006-06-23 01:50:00,0.6879,0.68798,0.68785,0.68797,671300002.0
2006-06-23 01:55:00,0.68797,0.688,0.68788,0.68792,744000005.0
2006-06-23 02:00:00,0.68792,0.68803,0.68785,0.68791,639899995.0
2006-06-23 02:05:00,0.68792,0.68802,0.68787,0.68794,705399999.0
2006-06-23 02:10:00,0.68793,0.68799,0.68787,0.68795,610800006.0
2006-06-23 02:15:00,0.68792,0.68795,0.68773,0.68778,510400001.0
2006-06-23 02:20:00,0.68776,0.68786,0.68768,0.68773,536899999.0
2006-06-23 02:25:00,0.68775,0.68776,0.68762,0.68767,576499999.0
2006-06-23 02:30:00,0.68762,0.68772,0.68755,0.68757,639600005.0
2006-06-23 02:35:00,0.68755,0.68762,0.68751,0.68755,532500003.0
2006-06-23 02:40:00,0.6876,0.68761,0.68748,0.68755,701600000.0
2006-06-23 02:45:00,0.6875,0.68757,0.68731,0.68742,547700005.0
2006-06-23 02:50:00,0.68742,0.68742,0.68731,0.68733,549399993.0
2006-06-23 02:55:00,0.68734,0.68741,0.68732,0.68734,553999995.0
2006-06-23 03:00:00,0.68735,0.6874,0.6872,0.6872,667599997.0
2006-06-23 03:05:00,0.68723,0.68734,0.68712,0.6873,733099993.0
2006-06-23 03:10:00,0.68737,0.6874,0.68731,0.68733,669999993.0
2006-06-23 03:15:00,0.68733,0.6874,0.6873,0.68736,587800001.0
2006-06-23 03:20:00,0.68733,0.68742,0.6873,0.68735,309399998.0
2006-06-23 03:25:00,0.68732,0.68735,0.6873,0.68735,110899998.0
2006-06-23 03:30:00,0.68733,0.68733,0.68721,0.68728,629999999.0
2006-06-23 03:35:00,0.68725,0.68739,0.68715,0.68724,524000002.0
2006-06-23 03:40:00,0.68726,0.68737,0.68719,0.68723,622799994.0
2006-06-23 03:45:00,0.68723,0.68731,0.6872,0.68724,1045099997.0
2006-06-23 03:50:00,0.68719,0.68741,0.68716,0.68733,624799995.0
2006-06-23 03:55:00,0.68727,0.68734,0.68714,0.68715,477799999.0
2006-06-23 04:00:00,0.68721,0.6873,0.68719,0.68723,707500003.0
2006-06-23 04:05:00,0.68727,0.68729,0.68715,0.6872,340300004.0
2006-06-23 04:10:00,0.6872,0.68722,0.68712,0.68712,280000006.0
2006-06-23 04:15:00,0.68718,0.68722,0.68717,0.68717,401500001.0
2006-06-23 04:20:00,0.68717,0.68724,0.68706,0.68722,518900002.0
2006-06-23 04:25:00,0.68724,0.68726,0.68712,0.68723,435599994.0
2006-06-23 04:30:00,0.68722,0.68731,0.68718,0.68718,553499999.0
2006-06-23 04:35:00,0.6872,0.68727,0.68717,0.6872,691899995.0
2006-06-23 04:40:00,0.68725,0.68729,0.68717,0.68727,581499997.0
2006-06-23 04:45:00,0.68721,0.68728,0.68715,0.6872,538800000.0
2006-06-23 04:50:00,0.68718,0.68724,0.68713,0.6872,497699996.0
2006-06-23 04:55:00,0.68719,0.68726,0.68717,0.68717,351600000.0
2006-06-23 05:00:00,0.68715,0.68726,0.68715,0.68723,700099999.0
2006-06-23 05:05:00,0.68723,0.6873,0.68715,0.68723,432200001.0
2006-06-23 05:10:00,0.68722,0.68731,0.68718,0.68722,629299994.0
2006-06-23 05:15:00,0.68723,0.68728,0.6872,0.68728,553600002.0
2006-06-23 05:20:00,0.68728,0.68734,0.68721,0.68723,715800001.0
2006-06-23 05:25:00,0.68723,0.6873,0.6872,0.68723,712200002.0
2006-06-23 05:30:00,0.68727,0.68734,0.68715,0.68717,729699995.0
2006-06-23 05:35:00,0.68721,0.68722,0.6871,0.68712,430300004.0
2006-06-23 05:40:00,0.6872,0.6873,0.68719,0.68723,427599998.0
2006-06-23 05:45:00,0.68725,0.68742,0.68722,0.68735,659899995.0
2006-06-23 05:50:00,0.68738,0.6874,0.6873,0.68735,506099997.0
2006-06-23 05:55:00,0.68735,0.68737,0.68727,0.68727,214500001.0
2006-06-23 06:00:00,0.68729,0.68734,0.68715,0.68728,628999993.0
2006-06-23 06:05:00,0.68726,0.68733,0.68719,0.68722,539699997.0
2006-06-23 06:10:00,0.68723,0.68732,0.68717,0.68729,419800001.0
2006-06-23 06:15:00,0.68726,0.68732,0.68718,0.68728,489999999.0
2006-06-23 06:20:00,0.68728,0.68738,0.68728,0.68729,508299999.0
2006-06-23 06:25:00,0.68728,0.68745,0.68728,0.68744,430400000.0
2006-06-23 06:30:00,0.68744,0.6875,0.68738,0.6875,567000004.0
2006-06-23 06:35:00,0.68748,0.68754,0.68738,0.6875,579499994.0
2006-06-23 06:40:00,0.68753,0.68758,0.68732,0.6874,605199998.0
2006-06-23 06:45:00,0.68748,0.68755,0.68737,0.68745,839499995.0
2006-06-23 06:50:00,0.68742,0.68756,0.68738,0.68742,443299999.0
2006-06-23 06:55:00,0.68743,0.68744,0.6873,0.68735,605300004.0
2006-06-23 07:00:00,0.68734,0.68742,0.68732,0.68741,583899991.0
2006-06-23 07:05:00,0.68739,0.68739,0.68731,0.68735,341000003.0
2006-06-23 07:10:00,0.68732,0.68738,0.6872,0.68723,489700003.0
2006-06-23 07:15:00,0.68723,0.68723,0.68715,0.68718,709099997.0
2006-06-23 07:20:00,0.68717,0.68718,0.6871,0.68715,460600002.0
2006-06-23 07:25:00,0.68713,0.68721,0.68712,0.6872,317199998.0
2006-06-23 07:30:00,0.68718,0.6872,0.6871,0.68715,487700004.0
2006-06-23 07:35:00,0.68715,0.68715,0.68683,0.68701,733699996.0
2006-06-23 07:40:00,0.68703,0.6871,0.687,0.68702,673399994.0
2006-06-23 07:45:00,0.68701,0.68712,0.687,0.68708,415599997.0
2006-06-23 07:50:00,0.6871,0.68717,0.68698,0.68707,779300002.0
2006-06-23 07:55:00,0.68714,0.6872,0.6871,0.68718,620499993.0
2006-06-23 08:00:00,0.6871,0.68718,0.687,0.68717,737299992.0
2006-06-23 08:05:00,0.68715,0.68717,0.68702,0.68708,423800002.0
2006-06-23 08:10:00,0.68709,0.68711,0.68688,0.68688,960400007.0
2006-06-23 08:15:00,0.68683,0.68688,0.68671,0.68688,640200001.0
2006-06-23 08:20:00,0.68687,0.68708,0.68686,0.68705,841700005.0
2006-06-23 08:25:00,0.68698,0.68717,0.6869,0.68714,583799998.0
2006-06-23 08:30:00,0.68719,0.68748,0.68719,0.68739,623500003.0
2006-06-23 08:35:00,0.68735,0.68735,0.68699,0.68708,652900003.0
2006-06-23 08:40:00,0.68705,0.68733,0.68705,0.6873,576000001.0
2006-06-23 08:45:00,0.68728,0.68731,0.68716,0.68725,528500000.0
2006-06-23 08:50:00,0.68727,0.68774,0.6872,0.68765,485799999.0
2006-06-23 08:55:00,0.68774,0.68784,0.68764,0.68778,658500005.0
2006-06-23 09:00:00,0.68778,0.68797,0.68778,0.6878,830299996.0
2006-06-23 09:05:00,0.68778,0.68797,0.68769,0.6877,669799992.0
2006-06-23 09:10:00,0.68768,0.6878,0.68766,0.68776,520299999.0
2006-06-23 09:15:00,0.68782,0.68813,0.68779,0.68793,515299998.0
2006-06-23 09:20:00,0.68785,0.68791,0.68768,0.68776,749799998.0
2006-06-23 09:25:00,0.6878,0.6878,0.68769,0.68776,899999998.0
2006-06-23 09:30:00,0.6878,0.68786,0.68767,0.68782,733799998.0
2006-06-23 09:35:00,0.6878,0.6878,0.68757,0.68777,791400007.0
2006-06-23 09:40:00,0.68771,0.68817,0.68771,0.68815,988500006.0
2006-06-23 09:45:00,0.68825,0.68836,0.68795,0.68815,632399998.0
2006-06-23 09:50:00,0.68822,0.68823,0.68781,0.68787,696599992.0
2006-06-23 09:55:00,0.68781,0.68786,0.68768,0.6877,632100003.0
2006-06-23 10:00:00,0.68767,0.68785,0.68763,0.68772,429800003.0
2006-06-23 10:05:00,0.68767,0.68772,0.68755,0.68758,834199998.0
2006-06-23 10:10:00,0.68761,0.68763,0.68744,0.68744,646199996.0
2006-06-23 10:15:00,0.68745,0.68769,0.68736,0.68769,845400008.0
2006-06-23 10:20:00,0.68772,0.68778,0.68766,0.68769,630999998.0
2006-06-23 10:25:00,0.68768,0.68777,0.68762,0.68766,866600013.0
2006-06-23 10:30:00,0.68766,0.6877,0.68758,0.68763,557900002.0
2006-06-23 10:35:00,0.68763,0.68779,0.68753,0.68778,680000002.0
2006-06-23 10:40:00,0.6878,0.68794,0.68779,0.68792,702599997.0
2006-06-23 10:45:00,0.68797,0.68812,0.68785,0.68808,758800009.0
2006-06-23 10:50:00,0.68804,0.68835,0.68803,0.68818,580299999.0
2006-06-23 10:55:00,0.68815,0.68828,0.68803,0.68817,648000005.0
2006-06-23 11:00:00,0.68819,0.68828,0.68803,0.68813,518899994.0
2006-06-23 11:05:00,0.68805,0.68811,0.68795,0.68805,640100003.0
2006-06-23 11:10:00,0.68796,0.68805,0.68793,0.688,751100007.0
2006-06-23 11:15:00,0.68809,0.68809,0.68783,0.6879,836200005.0
2006-06-23 11:20:00,0.68789,0.68797,0.68778,0.68785,681099998.0
2006-06-23 11:25:00,0.68781,0.68786,0.68769,0.68782,669900000.0
2006-06-23 11:30:00,0.68785,0.6879,0.68775,0.68777,738200005.0
2006-06-23 11:35:00,0.68776,0.68804,0.68772,0.68799,679100001.0
2006-06-23 11:40:00,0.68794,0.68805,0.68786,0.68801,773600002.0
2006-06-23 11:45:00,0.68796,0.68809,0.68788,0.68809,698200008.0
2006-06-23 11:50:00,0.688,0.68808,0.68787,0.688,766399994.0
2006-06-23 11:55:00,0.68806,0.6882,0.68796,0.68818,663700004.0
2006-06-23 12:00:00,0.6881,0.68823,0.68797,0.68797,788500002.0
2006-06-23 12:05:00,0.688,0.6884,0.68797,0.68822,712699999.0
2006-06-23 12:10:00,0.68819,0.68836,0.68819,0.6883,632899996.0
2006-06-23 12:15:00,0.68834,0.68836,0.68806,0.68812,632899995.0
2006-06-23 12:20:00,0.68821,0.68825,0.68812,0.68814,661700002.0
2006-06-23 12:25:00,0.68808,0.68813,0.68798,0.68805,885799993.0
2006-06-23 12:30:00,0.68802,0.68815,0.688,0.68815,488699995.0
2006-06-23 12:35:00,0.6882,0.68835,0.6882,0.68828,557400001.0
2006-06-23 12:40:00,0.68823,0.68836,0.68821,0.68824,653899995.0
2006-06-23 12:45:00,0.68824,0.68834,0.68821,0.68825,641099998.0
2006-06-23 12:50:00,0.68825,0.68832,0.68819,0.68826,548699997.0
2006-06-23 12:55:00,0.68827,0.68838,0.68816,0.68816,640300001.0
2006-06-23 13:00:00,0.68823,0.68839,0.68819,0.68827,702600004.0
2006-06-23 13:05:00,0.68823,0.68823,0.68809,0.68823,599599995.0
2006-06-23 13:10:00,0.68818,0.68826,0.68815,0.6882,653399996.0
2006-06-23 13:15:00,0.68816,0.68855,0.68816,0.68843,713300004.0
2006-06-23 13:20:00,0.68843,0.68848,0.68837,0.68844,598100007.0
2006-06-23 13:25:00,0.68843,0.68853,0.68834,0.68837,856400005.0
2006-06-23 13:30:00,0.6884,0.68855,0.68835,0.68852,478300005.0
2006-06-23 13:35:00,0.68849,0.68856,0.68833,0.68837,644100004.0
2006-06-23 13:40:00,0.68835,0.68846,0.68821,0.68823,698099997.0
2006-06-23 13:45:00,0.68822,0.68828,0.68746,0.6878,944899998.0
2006-06-23 13:50:00,0.68775,0.68788,0.68754,0.68769,828500002.0
2006-06-23 13:55:00,0.68774,0.68777,0.6875,0.68752,702300004.0
2006-06-23 14:00:00,0.68754,0.68771,0.68748,0.6877,804699993.0
2006-06-23 14:05:00,0.68767,0.68782,0.6876,0.68778,860000013.0
2006-06-23 14:10:00,0.6878,0.68809,0.68776,0.6879,443300001.0
2006-06-23 14:15:00,0.68793,0.68797,0.68771,0.68773,631800005.0
2006-06-23 14:20:00,0.68769,0.68778,0.68755,0.68771,840399996.0
2006-06-23 14:25:00,0.68772,0.68799,0.68759,0.68759,761400002.0
2006-06-23 14:30:00,0.6874,0.68785,0.6874,0.68774,623200000.0
2006-06-23 14:35:00,0.68783,0.6883,0.68783,0.6882,797100004.0
2006-06-23 14:40:00,0.6882,0.68826,0.68802,0.68802,661599988.0
2006-06-23 14:45:00,0.68805,0.68831,0.68801,0.68827,658499997.0
2006-06-23 14:50:00,0.68822,0.68825,0.68807,0.68818,723799992.0
2006-06-23 14:55:00,0.68821,0.68823,0.68807,0.68812,652299996.0
2006-06-23 15:00:00,0.68809,0.68836,0.68799,0.68809,596600010.0
2006-06-23 15:05:00,0.68803,0.68826,0.68795,0.68815,632599996.0
2006-06-23 15:10:00,0.68819,0.68823,0.68797,0.68797,432899999.0
2006-06-23 15:15:00,0.68798,0.68816,0.68796,0.68796,599000005.0
2006-06-23 15:20:00,0.68795,0.68799,0.6878,0.68788,474500000.0
2006-06-23 15:25:00,0.68799,0.6881,0.68789,0.68808,707200002.0
2006-06-23 15:30:00,0.68808,0.68819,0.68804,0.68805,607400004.0
2006-06-23 15:35:00,0.68814,0.68814,0.68799,0.68803,708200002.0
2006-06-23 15:40:00,0.68804,0.68812,0.68795,0.68804,651700001.0
2006-06-23 15:45:00,0.68812,0.68822,0.68807,0.68817,523100000.0
2006-06-23 15:50:00,0.68815,0.6882,0.68799,0.68799,600400001.0
2006-06-23 15:55:00,0.68797,0.68812,0.68795,0.68808,717799998.0
2006-06-23 16:00:00,0.68813,0.68819,0.68799,0.6881,841299997.0
2006-06-23 16:05:00,0.68805,0.68818,0.688,0.68808,686900005.0
2006-06-23 16:10:00,0.68808,0.6881,0.6879,0.68792,635700002.0
2006-06-23 16:15:00,0.68792,0.68811,0.68788,0.68804,857399997.0
2006-06-23 16:20:00,0.68798,0.68803,0.68785,0.68791,727200012.0
2006-06-23 16:25:00,0.68788,0.68798,0.68783,0.68783,705400002.0
2006-06-23 16:30:00,0.68782,0.68798,0.6878,0.6879,613699994.0
2006-06-23 16:35:00,0.68793,0.68797,0.68783,0.6879,565900000.0
2006-06-23 16:40:00,0.68787,0.68794,0.68769,0.68769,424199999.0
2006-06-23 16:45:00,0.68763,0.68779,0.68763,0.68769,908900003.0
2006-06-23 16:50:00,0.68777,0.68793,0.68777,0.68783,579200002.0
2006-06-23 16:55:00,0.68785,0.68794,0.68781,0.6879,720299995.0
2006-06-23 17:00:00,0.68788,0.68791,0.68751,0.68757,586900004.0
2006-06-23 17:05:00,0.68755,0.68771,0.68755,0.6877,738600003.0
2006-06-23 17:10:00,0.68777,0.68786,0.68752,0.68761,459400004.0
2006-06-23 17:15:00,0.68758,0.68775,0.68744,0.68769,736499998.0
2006-06-23 17:20:00,0.68773,0.68783,0.68749,0.68768,500599997.0
2006-06-23 17:25:00,0.68764,0.68785,0.6876,0.68785,632300002.0
2006-06-23 17:30:00,0.68783,0.68792,0.6878,0.68782,812399991.0
2006-06-23 17:35:00,0.68785,0.68785,0.68769,0.68774,726900003.0
2006-06-23 17:40:00,0.68775,0.68785,0.6877,0.68778,586699998.0
2006-06-23 17:45:00,0.68774,0.68774,0.68754,0.68758,829100002.0
2006-06-23 17:50:00,0.68754,0.68773,0.68754,0.68763,497199999.0
2006-06-23 17:55:00,0.6876,0.68782,0.68758,0.68774,663000001.0
2006-06-23 18:00:00,0.68772,0.68783,0.68765,0.68777,5714900005.0
2006-06-23 18:05:00,0.68773,0.68779,0.6876,0.68773,4709099987.0
2006-06-23 18:10:00,0.68776,0.68788,0.68764,0.6877,5401299993.0
2006-06-23 18:15:00,0.6877,0.6879,0.6876,0.68783,4303399994.0
2006-06-23 18:20:00,0.68784,0.68786,0.68761,0.6877,5164199995.0
2006-06-23 18:25:00,0.68772,0.68785,0.68767,0.68773,3696899995.0
2006-06-23 18:30:00,0.68775,0.68785,0.68769,0.68773,4108099986.0
2006-06-23 18:35:00,0.68776,0.68785,0.6877,0.68778,1854100000.0
2006-06-23 18:40:00,0.6878,0.68786,0.68773,0.68778,2427700008.0
2006-06-23 18:45:00,0.68778,0.68791,0.68775,0.68785,1463199984.0
2006-06-23 18:50:00,0.68784,0.68789,0.68776,0.68784,1982300010.0
2006-06-23 18:55:00,0.68782,0.68794,0.68778,0.68792,3050500005.0
2006-06-23 19:00:00,0.6879,0.68799,0.68785,0.6879,2191399995.0
2006-06-23 19:05:00,0.68788,0.68796,0.68779,0.68788,2820000007.0
2006-06-23 19:10:00,0.68789,0.68793,0.68781,0.68788,1511900007.0
2006-06-23 19:15:00,0.68788,0.68795,0.68782,0.68785,1858999996.0
2006-06-23 19:20:00,0.68782,0.68793,0.68781,0.68793,1309399995.0
2006-06-23 19:25:00,0.68792,0.68792,0.6878,0.68785,2148499993.0
2006-06-23 19:30:00,0.68783,0.68789,0.6878,0.68785,2379900003.0
2006-06-23 19:35:00,0.68785,0.68791,0.68779,0.68785,2408100010.0
2006-06-23 19:40:00,0.6878,0.68787,0.68779,0.68782,2256100020.0
2006-06-23 19:45:00,0.68785,0.68785,0.6877,0.68775,1028300008.0
2006-06-23 19:50:00,0.68775,0.68776,0.68761,0.6877,1406700008.0
2006-06-23 19:55:00,0.68775,0.6878,0.68771,0.68777,1607099998.0
2006-06-23 20:00:00,0.68783,0.68794,0.6878,0.6879,966800002.0
2006-06-23 20:05:00,0.6879,0.68794,0.68783,0.68786,1278200004.0
2006-06-23 20:10:00,0.68783,0.68785,0.68768,0.68779,2459900018.0
2006-06-23 20:15:00,0.68782,0.68789,0.68777,0.68777,2242200011.0
2006-06-23 20:20:00,0.6878,0.68788,0.68777,0.6878,1632400003.0
2006-06-23 20:25:00,0.6878,0.68794,0.6878,0.68783,2788300002.0
2006-06-23 20:30:00,0.68783,0.68792,0.68778,0.68787,4545799998.0
2006-06-23 20:35:00,0.68788,0.68795,0.68782,0.68785,2644000004.0
2006-06-23 20:40:00,0.68785,0.68792,0.68782,0.68782,2035300015.0
2006-06-23 20:45:00,0.68785,0.68787,0.68773,0.6878,2195299986.0
2006-06-23 20:50:00,0.6878,0.68788,0.68769,0.6878,4105200018.0
2006-06-23 20:55:00,0.6878,0.68795,0.6877,0.68785,4801400006.0
2006-06-23 21:00:00,0.68788,0.68797,0.68783,0.6879,4298400001.0
2006-06-23 21:05:00,0.6879,0.68795,0.68785,0.6879,2052899991.0
2006-06-23 21:10:00,0.68791,0.68798,0.68787,0.68789,1337600007.0
2006-06-23 21:15:00,0.6879,0.6879,0.68775,0.6878,1578699996.0
2006-06-23 21:20:00,0.68781,0.68804,0.68778,0.688,2529999995.0
2006-06-23 21:25:00,0.68802,0.68803,0.68795,0.68797,918100005.0
2006-06-23 21:30:00,0.68795,0.68811,0.68795,0.68807,1835899980.0
2006-06-23 21:35:00,0.68811,0.68814,0.688,0.68813,862599993.0
2006-06-23 21:40:00,0.68807,0.68813,0.68804,0.68805,1164400000.0
2006-06-23 21:45:00,0.68807,0.68814,0.68798,0.68805,1076600004.0
2006-06-23 21:50:00,0.68803,0.68804,0.68795,0.68798,651100001.0
2006-06-23 21:55:00,0.68798,0.688,0.6878,0.68792,1360900000.0
2006-06-23 22:00:00,0.6879,0.68798,0.68777,0.6879,1562300008.0
2006-06-23 22:05:00,0.6879,0.68794,0.68776,0.6879,884200004.0
2006-06-23 22:10:00,0.68787,0.68805,0.68785,0.68805,988300002.0
2006-06-23 22:15:00,0.688,0.6881,0.68795,0.68807,1542099995.0
2006-06-23 22:20:00,0.68808,0.68808,0.68798,0.68802,1772600006.0
2006-06-23 22:25:00,0.688,0.68808,0.68797,0.68797,1288600000.0
2006-06-23 22:30:00,0.68798,0.688,0.68782,0.68785,1041299994.0
2006-06-23 22:35:00,0.68785,0.68788,0.68775,0.68777,1176999999.0
2006-06-23 22:40:00,0.68775,0.6878,0.68767,0.6878,939500008.0
2006-06-23 22:45:00,0.68783,0.68783,0.68774,0.68775,828399999.0
2006-06-23 22:50:00,0.68778,0.68789,0.68763,0.68784,680899998.0
2006-06-23 22:55:00,0.68787,0.68799,0.68762,0.68762,1123399995.0
2006-06-25 23:00:00,0.6875,0.68782,0.6875,0.68777,448299999.0
2006-06-25 23:05:00,0.68777,0.68782,0.68775,0.6878,502800005.0
2006-06-25 23:10:00,0.68778,0.68783,0.68775,0.68778,687399998.0
2006-06-25 23:15:00,0.68778,0.68783,0.68775,0.68778,366700000.0
2006-06-25 23:20:00,0.68778,0.68783,0.68775,0.68777,408399998.0
2006-06-25 23:25:00,0.68775,0.68783,0.68775,0.68775,527900000.0
2006-06-25 23:30:00,0.68778,0.68783,0.68775,0.68777,708799994.0
2006-06-25 23:35:00,0.68771,0.68771,0.687,0.68717,753199993.0
2006-06-25 23:40:00,0.68722,0.68722,0.68702,0.68703,355699994.0
2006-06-25 23:45:00,0.68705,0.68712,0.68695,0.68701,491599993.0
2006-06-25 23:50:00,0.687,0.68702,0.68675,0.68695,501700001.0
2006-06-25 23:55:00,0.687,0.6871,0.68678,0.68707,602800002.0
2006-06-26 00:00:00,0.687,0.6872,0.68695,0.68718,663900004.0
2006-06-26 00:05:00,0.68712,0.68724,0.6871,0.68722,806199999.0
2006-06-26 00:10:00,0.68725,0.68741,0.6872,0.68727,491899996.0
2006-06-26 00:15:00,0.68731,0.68731,0.68722,0.68722,655299989.0
2006-06-26 00:20:00,0.68724,0.68728,0.68712,0.68717,606499997.0
2006-06-26 00:25:00,0.68717,0.68723,0.68712,0.68712,591200000.0
2006-06-26 00:30:00,0.6872,0.68722,0.68715,0.6872,521499996.0
2006-06-26 00:35:00,0.68715,0.68722,0.68715,0.6872,190899999.0
2006-06-26 00:40:00,0.6872,0.68753,0.68713,0.68745,875399996.0
2006-06-26 00:45:00,0.68734,0.68764,0.68726,0.6874,806200001.0
2006-06-26 00:50:00,0.68742,0.68742,0.68713,0.68722,559800001.0
2006-06-26 00:55:00,0.68728,0.68736,0.68715,0.68729,695399998.0
2006-06-26 01:00:00,0.68727,0.68745,0.68727,0.68745,634099996.0
2006-06-26 01:05:00,0.68743,0.68745,0.68732,0.68738,924900002.0
2006-06-26 01:10:00,0.68741,0.68768,0.68739,0.68755,975899999.0
2006-06-26 01:15:00,0.6875,0.68768,0.6875,0.68765,505899996.0
2006-06-26 01:20:00,0.68766,0.68772,0.68757,0.68765,505900001.0
2006-06-26 01:25:00,0.68763,0.68766,0.68752,0.68761,674700009.0
2006-06-26 01:30:00,0.68759,0.68764,0.68752,0.68756,533699998.0
2006-06-26 01:35:00,0.68755,0.68757,0.68742,0.68752,709499995.0
2006-06-26 01:40:00,0.68748,0.68752,0.68737,0.68742,603699999.0
2006-06-26 01:45:00,0.68745,0.68755,0.6874,0.68745,635399999.0
2006-06-26 01:50:00,0.68745,0.68763,0.68742,0.68757,696899987.0
2006-06-26 01:55:00,0.68752,0.6876,0.68747,0.68747,490399998.0
2006-06-26 02:00:00,0.68743,0.68756,0.68743,0.68752,783599998.0
2006-06-26 02:05:00,0.6875,0.68759,0.68742,0.68752,1012200000.0
2006-06-26 02:10:00,0.68755,0.68764,0.68747,0.68749,411399996.0
2006-06-26 02:15:00,0.68747,0.68754,0.68742,0.68751,963300006.0
2006-06-26 02:20:00,0.68746,0.68762,0.68745,0.68753,581100004.0
2006-06-26 02:25:00,0.68755,0.6876,0.68741,0.68749,740200000.0
2006-06-26 02:30:00,0.68748,0.68768,0.68732,0.68737,580599997.0
2006-06-26 02:35:00,0.68735,0.68739,0.6873,0.6873,786599995.0
2006-06-26 02:40:00,0.68737,0.68743,0.68719,0.68737,888000001.0
2006-06-26 02:45:00,0.68728,0.68741,0.68723,0.68728,635599996.0
2006-06-26 02:50:00,0.68725,0.68732,0.68719,0.68722,628599993.0
2006-06-26 02:55:00,0.68727,0.6873,0.6872,0.68723,439300000.0
2006-06-26 03:00:00,0.68727,0.68736,0.68721,0.6873,498300006.0
2006-06-26 03:05:00,0.68733,0.68743,0.68728,0.68739,564099996.0
2006-06-26 03:10:00,0.68735,0.68739,0.68718,0.68735,540799998.0
2006-06-26 03:15:00,0.68737,0.68747,0.68733,0.6874,531399998.0
2006-06-26 03:20:00,0.68747,0.68755,0.68745,0.68745,663100007.0
2006-06-26 03:25:00,0.68745,0.68755,0.68745,0.68755,96500003.0
2006-06-26 03:30:00,0.68752,0.6876,0.68752,0.68758,470600001.0
2006-06-26 03:35:00,0.68758,0.68762,0.68745,0.68753,484300000.0
2006-06-26 03:40:00,0.6875,0.68771,0.6875,0.68762,461099997.0
2006-06-26 03:45:00,0.6877,0.6877,0.68755,0.68758,616000006.0
2006-06-26 03:50:00,0.68754,0.68764,0.68744,0.68745,570699999.0
2006-06-26 03:55:00,0.68743,0.68754,0.68738,0.6874,645399996.0
2006-06-26 04:00:00,0.68748,0.68755,0.6874,0.68748,683099995.0
2006-06-26 04:05:00,0.68748,0.68759,0.68743,0.68753,513500001.0
2006-06-26 04:10:00,0.68756,0.68763,0.68752,0.68752,486300000.0
2006-06-26 04:15:00,0.68758,0.68764,0.68746,0.68751,667499997.0
2006-06-26 04:20:00,0.68753,0.68757,0.6873,0.68743,948800000.0
2006-06-26 04:25:00,0.68747,0.68757,0.68741,0.68748,521900005.0
2006-06-26 04:30:00,0.68747,0.68763,0.68744,0.68754,629299999.0
2006-06-26 04:35:00,0.68758,0.68768,0.68753,0.68755,833700000.0
2006-06-26 04:40:00,0.68758,0.68768,0.68752,0.68765,793099991.0
2006-06-26 04:45:00,0.68754,0.68775,0.68754,0.68775,473199994.0
2006-06-26 04:50:00,0.68771,0.68781,0.68763,0.6877,643499995.0
2006-06-26 04:55:00,0.68766,0.68771,0.68758,0.68758,414300004.0
2006-06-26 05:00:00,0.68756,0.68773,0.68756,0.68773,613800001.0
2006-06-26 05:05:00,0.68773,0.68793,0.68769,0.68793,543499998.0
2006-06-26 05:10:00,0.68791,0.68795,0.68779,0.68785,543800002.0
2006-06-26 05:15:00,0.68789,0.68798,0.68784,0.68789,719900000.0
2006-06-26 05:20:00,0.68792,0.68793,0.68782,0.68785,212100005.0
2006-06-26 05:25:00,0.6879,0.68798,0.68784,0.68793,556399996.0
2006-06-26 05:30:00,0.68793,0.68798,0.6879,0.68792,581100000.0
2006-06-26 05:35:00,0.68795,0.68798,0.68787,0.68789,372900005.0
2006-06-26 05:40:00,0.68792,0.68792,0.68782,0.6879,588999996.0
2006-06-26 05:45:00,0.68788,0.68803,0.68786,0.6879,690099994.0
2006-06-26 05:50:00,0.68792,0.68801,0.68788,0.68797,578900000.0
2006-06-26 05:55:00,0.68795,0.68798,0.68792,0.68793,395100001.0
2006-06-26 06:00:00,0.68798,0.688,0.6879,0.68792,420600003.0
2006-06-26 06:05:00,0.68793,0.68795,0.68784,0.68785,528899998.0
2006-06-26 06:10:00,0.68787,0.68798,0.68783,0.6879,391500002.0
2006-06-26 06:15:00,0.68787,0.6879,0.68761,0.68777,843100003.0
2006-06-26 06:20:00,0.68771,0.68785,0.68771,0.68777,697400001.0
2006-06-26 06:25:00,0.68778,0.6879,0.68778,0.68783,486700002.0
2006-06-26 06:30:00,0.68785,0.68788,0.68772,0.68781,514300005.0
2006-06-26 06:35:00,0.68789,0.68798,0.68781,0.68784,500899994.0
2006-06-26 06:40:00,0.68788,0.68791,0.6878,0.6878,316599996.0
2006-06-26 06:45:00,0.68787,0.68789,0.68778,0.68788,877500004.0
2006-06-26 06:50:00,0.68787,0.68791,0.68777,0.68785,443300001.0
2006-06-26 06:55:00,0.68786,0.68788,0.68775,0.68783,607700001.0
2006-06-26 07:00:00,0.6878,0.68781,0.68769,0.6877,414400003.0
2006-06-26 07:05:00,0.68772,0.68777,0.6877,0.68775,424199996.0
2006-06-26 07:10:00,0.68774,0.68787,0.68769,0.68782,698000011.0
2006-06-26 07:15:00,0.68784,0.68784,0.68773,0.68774,606599996.0
2006-06-26 07:20:00,0.68774,0.68783,0.68774,0.68782,644300008.0
2006-06-26 07:25:00,0.68784,0.68793,0.68772,0.68793,405799999.0
2006-06-26 07:30:00,0.68791,0.68792,0.6878,0.68785,725300008.0
2006-06-26 07:35:00,0.68783,0.68786,0.68778,0.68779,918599993.0
2006-06-26 07:40:00,0.68778,0.68781,0.68772,0.68778,743399999.0
2006-06-26 07:45:00,0.68775,0.6878,0.68764,0.68775,433599999.0
2006-06-26 07:50:00,0.68775,0.6878,0.68769,0.68769,525200005.0
2006-06-26 07:55:00,0.68772,0.68778,0.6876,0.68762,798500000.0
2006-06-26 08:00:00,0.68755,0.68764,0.68749,0.68751,509500008.0
2006-06-26 08:05:00,0.68752,0.68779,0.68751,0.68766,584599997.0
2006-06-26 08:10:00,0.68765,0.68776,0.68755,0.68772,777400002.0
2006-06-26 08:15:00,0.68777,0.68788,0.68773,0.68782,1020399997.0
2006-06-26 08:20:00,0.68783,0.68798,0.6878,0.68798,533700000.0
2006-06-26 08:25:00,0.68794,0.68807,0.68793,0.68805,829899992.0
2006-06-26 08:30:00,0.68807,0.68815,0.68798,0.68812,703599991.0
2006-06-26 08:35:00,0.68814,0.68821,0.68798,0.68811,891000005.0
2006-06-26 08:40:00,0.68804,0.68808,0.68792,0.68806,601999997.0
2006-06-26 08:45:00,0.68804,0.68839,0.68803,0.68832,583999996.0
2006-06-26 08:50:00,0.68834,0.68875,0.68834,0.68842,467399997.0
2006-06-26 08:55:00,0.68842,0.68848,0.68816,0.68821,772200002.0
2006-06-26 09:00:00,0.68816,0.68827,0.68809,0.68815,552899997.0
2006-06-26 09:05:00,0.68823,0.68882,0.68823,0.68847,922999998.0
2006-06-26 09:10:00,0.68853,0.68879,0.68853,0.68867,898700001.0
2006-06-26 09:15:00,0.68863,0.68904,0.68857,0.68904,601099999.0
2006-06-26 09:20:00,0.68911,0.68923,0.68902,0.68902,1003800008.0
2006-06-26 09:25:00,0.68909,0.68935,0.68899,0.68923,678999998.0
2006-06-26 09:30:00,0.6893,0.68938,0.68915,0.68924,752700000.0
2006-06-26 09:35:00,0.68922,0.68956,0.68921,0.68941,657099997.0
2006-06-26 09:40:00,0.68942,0.68971,0.68934,0.68963,712600005.0
2006-06-26 09:45:00,0.68961,0.68961,0.68937,0.68942,689999994.0
2006-06-26 09:50:00,0.68946,0.68947,0.68924,0.6893,946099989.0
2006-06-26 09:55:00,0.68925,0.68944,0.68924,0.6893,818900003.0
2006-06-26 10:00:00,0.68929,0.68943,0.68925,0.6894,671600000.0
2006-06-26 10:05:00,0.68939,0.68948,0.68934,0.68935,833599989.0
2006-06-26 10:10:00,0.68936,0.68946,0.68932,0.68942,686899991.0
2006-06-26 10:15:00,0.68942,0.68951,0.68934,0.6894,903799998.0
2006-06-26 10:20:00,0.68942,0.68948,0.68928,0.68932,1065300006.0
2006-06-26 10:25:00,0.68939,0.6896,0.68935,0.68935,789400017.0
2006-06-26 10:30:00,0.68931,0.68932,0.68917,0.68923,500000005.0
2006-06-26 10:35:00,0.68927,0.68928,0.68913,0.68913,654099997.0
2006-06-26 10:40:00,0.68915,0.68918,0.6888,0.68887,811799996.0
2006-06-26 10:45:00,0.6889,0.68912,0.68889,0.68892,717300002.0
2006-06-26 10:50:00,0.68887,0.68888,0.68876,0.68885,677899997.0
2006-06-26 10:55:00,0.68888,0.68973,0.68888,0.6897,516299996.0
2006-06-26 11:00:00,0.68965,0.68966,0.68951,0.68966,490500003.0
2006-06-26 11:05:00,0.68965,0.68975,0.68959,0.68969,693300000.0
2006-06-26 11:10:00,0.68968,0.68973,0.68958,0.68962,773400003.0
2006-06-26 11:15:00,0.68965,0.68969,0.6895,0.68955,814799997.0
2006-06-26 11:20:00,0.68954,0.68978,0.68952,0.68976,686400002.0
2006-06-26 11:25:00,0.68973,0.6898,0.68958,0.68958,677300004.0
2006-06-26 11:30:00,0.68964,0.68968,0.68952,0.68952,786000002.0
2006-06-26 11:35:00,0.68956,0.6896,0.68941,0.68954,487499999.0
2006-06-26 11:40:00,0.68962,0.68991,0.68962,0.68982,540900005.0
2006-06-26 11:45:00,0.68983,0.68989,0.68967,0.68971,774800006.0
2006-06-26 11:50:00,0.68956,0.68956,0.68941,0.68941,710000002.0
2006-06-26 11:55:00,0.68947,0.68954,0.68935,0.68952,901600011.0
2006-06-26 12:00:00,0.68923,0.68952,0.68917,0.68947,815600008.0
2006-06-26 12:05:00,0.68943,0.6896,0.68943,0.6895,867600006.0
2006-06-26 12:10:00,0.68949,0.68958,0.68947,0.68954,597800004.0
2006-06-26 12:15:00,0.68954,0.6896,0.68936,0.6895,624100001.0
2006-06-26 12:20:00,0.68954,0.6898,0.68949,0.6898,767100000.0
2006-06-26 12:25:00,0.68978,0.69,0.6897,0.69,839000005.0
2006-06-26 12:30:00,0.68995,0.69,0.6899,0.68999,401600000.0
2006-06-26 12:35:00,0.68998,0.69008,0.68993,0.69003,662600008.0
2006-06-26 12:40:00,0.68996,0.69,0.68962,0.68963,669200007.0
2006-06-26 12:45:00,0.68964,0.68974,0.68959,0.6896,577199997.0
2006-06-26 12:50:00,0.68963,0.68981,0.68958,0.68967,903600006.0
2006-06-26 12:55:00,0.68968,0.68975,0.68952,0.6897,812799996.0
2006-06-26 13:00:00,0.6898,0.68988,0.68974,0.6898,502900001.0
2006-06-26 13:05:00,0.6898,0.68989,0.68967,0.68985,491400005.0
2006-06-26 13:10:00,0.68975,0.6898,0.68965,0.68975,519800004.0
2006-06-26 13:15:00,0.68975,0.69,0.68975,0.68998,532200003.0
2006-06-26 13:20:00,0.68997,0.6901,0.6899,0.6901,566100001.0
2006-06-26 13:25:00,0.69013,0.69027,0.69002,0.69005,924600001.0
2006-06-26 13:30:00,0.69003,0.69029,0.68998,0.69027,557999997.0
2006-06-26 13:35:00,0.69023,0.69026,0.69009,0.69019,687099989.0
2006-06-26 13:40:00,0.69025,0.69034,0.69016,0.69028,645099992.0
2006-06-26 13:45:00,0.6903,0.69038,0.69012,0.69025,824699988.0
2006-06-26 13:50:00,0.69025,0.69032,0.69017,0.69023,844899987.0
2006-06-26 13:55:00,0.69023,0.69029,0.69011,0.69011,404600002.0
2006-06-26 14:00:00,0.69004,0.6902,0.69004,0.69014,646700000.0
2006-06-26 14:05:00,0.69009,0.69014,0.69005,0.69009,482900004.0
2006-06-26 14:10:00,0.6901,0.69017,0.68997,0.68999,764700000.0
2006-06-26 14:15:00,0.69001,0.69019,0.69001,0.69018,653899999.0
2006-06-26 14:20:00,0.69018,0.6902,0.68996,0.69014,721699996.0
2006-06-26 14:25:00,0.69017,0.69026,0.69014,0.69014,751900001.0
2006-06-26 14:30:00,0.69005,0.69012,0.68982,0.68998,546299997.0
2006-06-26 14:35:00,0.69001,0.6901,0.68993,0.69002,782600000.0
2006-06-26 14:40:00,0.69003,0.69008,0.68997,0.68998,552600006.0
2006-06-26 14:45:00,0.69,0.69004,0.68985,0.68987,706400000.0
2006-06-26 14:50:00,0.68983,0.68987,0.68977,0.68979,634700000.0
2006-06-26 14:55:00,0.6898,0.68987,0.68975,0.68985,708000005.0
2006-06-26 15:00:00,0.68982,0.68983,0.6897,0.68976,525300002.0
2006-06-26 15:05:00,0.68975,0.68975,0.68965,0.68968,794899998.0
2006-06-26 15:10:00,0.68972,0.68975,0.68965,0.68967,414799997.0
2006-06-26 15:15:00,0.68969,0.68985,0.68969,0.68978,895499994.0
2006-06-26 15:20:00,0.68983,0.68989,0.68978,0.68985,806299999.0
2006-06-26 15:25:00,0.68983,0.6902,0.6898,0.69012,588200001.0
2006-06-26 15:30:00,0.69013,0.69029,0.69013,0.69023,624400003.0
2006-06-26 15:35:00,0.69026,0.69026,0.6901,0.69013,735599999.0
2006-06-26 15:40:00,0.69015,0.69016,0.69005,0.69005,465900000.0
2006-06-26 15:45:00,0.69007,0.6901,0.68997,0.69,519499997.0
2006-06-26 15:50:00,0.68998,0.69018,0.68998,0.69006,671899998.0
2006-06-26 15:55:00,0.69007,0.6902,0.69,0.69,724199996.0
2006-06-26 16:00:00,0.69005,0.6902,0.68974,0.68996,822699998.0
2006-06-26 16:05:00,0.68998,0.69015,0.68994,0.69013,671299999.0
2006-06-26 16:10:00,0.69016,0.69017,0.69005,0.69012,558999993.0
2006-06-26 16:15:00,0.69009,0.69009,0.68993,0.69008,597600003.0
2006-06-26 16:20:00,0.69007,0.69007,0.68995,0.69005,593800010.0
2006-06-26 16:25:00,0.6901,0.69018,0.68997,0.69001,519300001.0
2006-06-26 16:30:00,0.68998,0.69014,0.68997,0.69005,632600002.0
2006-06-26 16:35:00,0.69009,0.69014,0.69,0.69001,718599999.0
2006-06-26 16:40:00,0.68997,0.69011,0.68997,0.69007,659300002.0
2006-06-26 16:45:00,0.69004,0.69017,0.69001,0.69005,786199989.0
2006-06-26 16:50:00,0.69012,0.69022,0.69006,0.69019,684399997.0
2006-06-26 16:55:00,0.69024,0.69026,0.69012,0.6902,803599998.0
2006-06-26 17:00:00,0.69022,0.69027,0.69007,0.69014,680099997.0
2006-06-26 17:05:00,0.6901,0.6903,0.6901,0.69015,804599998.0
2006-06-26 17:10:00,0.69016,0.69019,0.69003,0.69017,487199996.0
2006-06-26 17:15:00,0.69017,0.69027,0.69012,0.6902,980400005.0
2006-06-26 17:20:00,0.69027,0.6903,0.69022,0.69023,696299994.0
2006-06-26 17:25:00,0.69019,0.69029,0.6901,0.69016,597800002.0
2006-06-26 17:30:00,0.69019,0.69032,0.69012,0.69027,557799996.0
2006-06-26 17:35:00,0.6903,0.69042,0.69025,0.69039,736599999.0
2006-06-26 17:40:00,0.69041,0.69041,0.69021,0.69026,572200001.0
2006-06-26 17:45:00,0.6902,0.69024,0.69003,0.69003,601599994.0
2006-06-26 17:50:00,0.69,0.69013,0.68997,0.69013,479999993.0
2006-06-26 17:55:00,0.69006,0.69013,0.69004,0.69007,680899993.0
2006-06-26 18:00:00,0.69005,0.69017,0.68996,0.69008,5703700010.0
2006-06-26 18:05:00,0.69003,0.69022,0.68998,0.69018,7196500000.0
2006-06-26 18:10:00,0.69019,0.69034,0.69013,0.69016,5718400007.0
2006-06-26 18:15:00,0.6903,0.6903,0.6901,0.69015,4332200017.0
2006-06-26 18:20:00,0.69014,0.69018,0.68993,0.68996,4993900013.0
2006-06-26 18:25:00,0.68997,0.69002,0.68986,0.68992,4052300001.0
2006-06-26 18:30:00,0.68988,0.68994,0.68976,0.68978,3511200000.0
2006-06-26 18:35:00,0.68982,0.68993,0.68979,0.68983,1772200006.0
2006-06-26 18:40:00,0.68988,0.68992,0.68975,0.68982,2430499997.0
2006-06-26 18:45:00,0.68985,0.68997,0.68976,0.68981,1371699993.0
2006-06-26 18:50:00,0.68978,0.68991,0.68977,0.68982,1868900005.0
2006-06-26 18:55:00,0.68977,0.68984,0.68972,0.68977,3076200000.0
2006-06-26 19:00:00,0.68975,0.68987,0.68965,0.68983,1908999997.0
2006-06-26 19:05:00,0.68984,0.69001,0.68984,0.69001,3104099988.0
2006-06-26 19:10:00,0.69004,0.69025,0.68988,0.6901,1527599991.0
2006-06-26 19:15:00,0.69006,0.69024,0.68999,0.6901,1792799995.0
2006-06-26 19:20:00,0.69009,0.69037,0.69009,0.69032,1713300006.0
2006-06-26 19:25:00,0.69031,0.69046,0.69023,0.69038,2417600004.0
2006-06-26 19:30:00,0.69035,0.69045,0.69021,0.69045,2654600002.0
2006-06-26 19:35:00,0.69047,0.6907,0.69044,0.69062,2599900015.0
2006-06-26 19:40:00,0.69057,0.6907,0.69047,0.69047,2100300012.0
2006-06-26 19:45:00,0.69051,0.69058,0.69048,0.69051,1205599999.0
2006-06-26 19:50:00,0.6905,0.69057,0.69042,0.69042,1191300003.0
2006-06-26 19:55:00,0.69045,0.69045,0.69032,0.69036,1442500012.0
2006-06-26 20:00:00,0.69045,0.69054,0.69041,0.69041,967099996.0
2006-06-26 20:05:00,0.69037,0.69037,0.69027,0.6903,1474900012.0
2006-06-26 20:10:00,0.69027,0.69035,0.69013,0.69018,2386000004.0
2006-06-26 20:15:00,0.69019,0.69019,0.69,0.69,2339800008.0
2006-06-26 20:20:00,0.69004,0.69018,0.68995,0.68995,1487599994.0
2006-06-26 20:25:00,0.68995,0.69008,0.68995,0.69002,2792000001.0
2006-06-26 20:30:00,0.69003,0.69007,0.68993,0.68997,4703000000.0
2006-06-26 20:35:00,0.69,0.69003,0.68995,0.68995,2764999994.0
2006-06-26 20:40:00,0.68995,0.69013,0.68993,0.69003,2253200006.0
2006-06-26 20:45:00,0.69002,0.69005,0.68995,0.69,2367499998.0
2006-06-26 20:50:00,0.69,0.69007,0.68974,0.6898,3471800001.0
2006-06-26 20:55:00,0.6898,0.68983,0.68966,0.68969,4962600022.0
2006-06-26 21:00:00,0.68978,0.68983,0.68965,0.68973,4529199994.0
2006-06-26 21:05:00,0.6897,0.68975,0.68964,0.68966,1867300004.0
2006-06-26 21:10:00,0.68965,0.68976,0.68963,0.68968,1415999995.0
2006-06-26 21:15:00,0.68969,0.68981,0.68965,0.68965,1527500005.0
2006-06-26 21:20:00,0.6897,0.68977,0.68965,0.6897,2749300011.0
2006-06-26 21:25:00,0.6897,0.6898,0.68968,0.6898,934100007.0
2006-06-26 21:30:00,0.68983,0.68993,0.68981,0.68987,2040599997.0
2006-06-26 21:35:00,0.68989,0.68992,0.68981,0.68992,950099994.0
2006-06-26 21:40:00,0.68987,0.68992,0.68971,0.68975,1178899996.0
2006-06-26 21:45:00,0.68978,0.68985,0.68966,0.68975,1199999993.0
2006-06-26 21:50:00,0.68974,0.68981,0.68973,0.68978,861900002.0
2006-06-26 21:55:00,0.68978,0.68992,0.68975,0.68992,1184100000.0
2006-06-26 22:00:00,0.68992,0.68998,0.68972,0.68983,1677400012.0
2006-06-26 22:05:00,0.6898,0.68988,0.68975,0.68978,942100008.0
2006-06-26 22:10:00,0.68972,0.68978,0.68967,0.68974,898100007.0
2006-06-26 22:15:00,0.68976,0.68985,0.68967,0.68982,1376999998.0
2006-06-26 22:20:00,0.68983,0.68988,0.68978,0.68982,1525799984.0
2006-06-26 22:25:00,0.68978,0.6898,0.68967,0.68975,1034000001.0
2006-06-26 22:30:00,0.68976,0.68978,0.6897,0.68975,913500001.0
2006-06-26 22:35:00,0.68977,0.6899,0.68977,0.68987,1173500009.0
2006-06-26 22:40:00,0.68982,0.68984,0.6897,0.6898,1078300006.0
2006-06-26 22:45:00,0.68984,0.68993,0.68973,0.68988,587899998.0
2006-06-26 22:50:00,0.68992,0.68994,0.68982,0.68984,592299998.0
2006-06-26 22:55:00,0.68982,0.68982,0.68958,0.68958,1054600009.0
2006-06-26 23:00:00,0.68945,0.69023,0.68945,0.69006,970800005.0
2006-06-26 23:05:00,0.69,0.69029,0.68975,0.68996,1009599994.0
2006-06-26 23:10:00,0.69005,0.69014,0.68972,0.68976,918799998.0
2006-06-26 23:15:00,0.68983,0.69013,0.68967,0.68984,719500005.0
2006-06-26 23:20:00,0.6899,0.69001,0.68962,0.6898,788999996.0
2006-06-26 23:25:00,0.68983,0.69021,0.68981,0.68995,558199994.0
2006-06-26 23:30:00,0.68988,0.68993,0.68985,0.68987,759299999.0
2006-06-26 23:35:00,0.6899,0.68998,0.68987,0.68995,440800000.0
2006-06-26 23:40:00,0.68997,0.68998,0.68988,0.68995,622299996.0
2006-06-26 23:45:00,0.68995,0.69021,0.68995,0.69016,291000000.0
2006-06-26 23:50:00,0.69015,0.69023,0.6901,0.6901,565100001.0
2006-06-26 23:55:00,0.69017,0.69027,0.68995,0.69021,613200007.0
2006-06-27 00:00:00,0.69017,0.69022,0.6901,0.69014,287100002.0
2006-06-27 00:05:00,0.69016,0.69017,0.69008,0.69012,881199997.0
2006-06-27 00:10:00,0.69012,0.69012,0.6899,0.68996,641199996.0
2006-06-27 00:15:00,0.69004,0.69008,0.68999,0.69,436399995.0
2006-06-27 00:20:00,0.69002,0.69014,0.69002,0.69002,630399999.0
2006-06-27 00:25:00,0.69,0.69013,0.68995,0.69003,424699997.0
2006-06-27 00:30:00,0.69012,0.69014,0.69005,0.6901,614000001.0
2006-06-27 00:35:00,0.69005,0.69023,0.69005,0.69016,450400001.0
2006-06-27 00:40:00,0.6902,0.69022,0.6901,0.69013,322699999.0
2006-06-27 00:45:00,0.69013,0.69017,0.69001,0.6901,588500006.0
2006-06-27 00:50:00,0.69015,0.69017,0.69007,0.69012,429499999.0
2006-06-27 00:55:00,0.69015,0.69027,0.69007,0.69018,559799993.0
2006-06-27 01:00:00,0.69018,0.69026,0.6901,0.69019,719299997.0
2006-06-27 01:05:00,0.69018,0.69027,0.6901,0.69018,728399995.0
2006-06-27 01:10:00,0.69019,0.69024,0.69011,0.69022,924799996.0
2006-06-27 01:15:00,0.6902,0.69027,0.69007,0.69015,669700003.0
2006-06-27 01:20:00,0.69015,0.6902,0.6901,0.69015,507900002.0
2006-06-27 01:25:00,0.69015,0.69024,0.6901,0.69024,503099990.0
2006-06-27 01:30:00,0.69018,0.6903,0.69016,0.69016,412999998.0
2006-06-27 01:35:00,0.69016,0.6903,0.69008,0.6903,904599999.0
2006-06-27 01:40:00,0.69028,0.69033,0.69019,0.69027,742299989.0
2006-06-27 01:45:00,0.69029,0.69029,0.69,0.69002,797300004.0
2006-06-27 01:50:00,0.69003,0.69017,0.68999,0.69015,447000003.0
2006-06-27 01:55:00,0.69013,0.69045,0.69006,0.69041,728200006.0
2006-06-27 02:00:00,0.6904,0.69057,0.69023,0.69036,868299997.0
2006-06-27 02:05:00,0.69035,0.69046,0.69022,0.69042,604500000.0
2006-06-27 02:10:00,0.69052,0.6907,0.69042,0.69052,917199995.0
2006-06-27 02:15:00,0.69049,0.69056,0.69044,0.69053,345900004.0
2006-06-27 02:20:00,0.6905,0.6906,0.69042,0.69052,648599994.0
2006-06-27 02:25:00,0.69052,0.69056,0.69045,0.69053,566299992.0
2006-06-27 02:30:00,0.69051,0.69058,0.69047,0.69049,437200002.0
2006-06-27 02:35:00,0.69048,0.69056,0.6904,0.6905,769499994.0
2006-06-27 02:40:00,0.69054,0.69061,0.69045,0.69057,516099995.0
2006-06-27 02:45:00,0.69049,0.69059,0.69043,0.69057,437299999.0
2006-06-27 02:50:00,0.69056,0.69072,0.69056,0.69064,695900001.0
2006-06-27 02:55:00,0.69064,0.69073,0.69059,0.69067,588700001.0
2006-06-27 03:00:00,0.69068,0.69072,0.69055,0.69059,634500001.0
2006-06-27 03:05:00,0.69061,0.69066,0.69045,0.69063,652799998.0
2006-06-27 03:10:00,0.69064,0.69074,0.69058,0.69074,386399996.0
2006-06-27 03:15:00,0.6907,0.69075,0.69062,0.69065,472300005.0
2006-06-27 03:20:00,0.69067,0.69067,0.69037,0.69049,457099998.0
2006-06-27 03:25:00,0.69045,0.69062,0.69042,0.69061,743299994.0
2006-06-27 03:30:00,0.69059,0.69065,0.69046,0.69062,786499998.0
2006-06-27 03:35:00,0.69063,0.69068,0.69048,0.69055,493900004.0
2006-06-27 03:40:00,0.69048,0.69048,0.69041,0.69042,315900004.0
2006-06-27 03:45:00,0.69045,0.69054,0.69039,0.69045,612000005.0
2006-06-27 03:50:00,0.69045,0.69057,0.69045,0.69052,441299996.0
2006-06-27 03:55:00,0.69046,0.69052,0.69037,0.69037,555299997.0
2006-06-27 04:00:00,0.69045,0.69055,0.6904,0.69053,552199991.0
2006-06-27 04:05:00,0.69055,0.69058,0.69045,0.69045,241100000.0
2006-06-27 04:10:00,0.69047,0.6906,0.69045,0.69045,471699999.0
2006-06-27 04:15:00,0.6905,0.69058,0.69047,0.69052,661400001.0
2006-06-27 04:20:00,0.69052,0.69063,0.69045,0.6905,570500003.0
2006-06-27 04:25:00,0.6905,0.69058,0.69042,0.69044,643599997.0
2006-06-27 04:30:00,0.69045,0.69056,0.69042,0.69056,733900009.0
2006-06-27 04:35:00,0.6906,0.69064,0.6905,0.69055,642100002.0
2006-06-27 04:40:00,0.69058,0.69061,0.69045,0.69052,406499999.0
2006-06-27 04:45:00,0.69045,0.6905,0.6904,0.69045,344499996.0
2006-06-27 04:50:00,0.69043,0.69045,0.69035,0.6904,377400002.0
2006-06-27 04:55:00,0.69037,0.69043,0.69035,0.69037,392000002.0
2006-06-27 05:00:00,0.69035,0.69043,0.69035,0.69039,577300001.0
2006-06-27 05:05:00,0.69043,0.69051,0.69038,0.69051,462100002.0
2006-06-27 05:10:00,0.69048,0.69054,0.69043,0.69047,507600009.0
2006-06-27 05:15:00,0.69047,0.69053,0.69042,0.69047,679300004.0
2006-06-27 05:20:00,0.69043,0.69053,0.69043,0.69045,325000000.0
2006-06-27 05:25:00,0.6905,0.69057,0.69045,0.69053,462800006.0
2006-06-27 05:30:00,0.69051,0.69053,0.69041,0.69053,608499997.0
2006-06-27 05:35:00,0.69048,0.69051,0.6904,0.69046,216300001.0
2006-06-27 05:40:00,0.69052,0.69052,0.69043,0.69049,436899998.0
2006-06-27 05:45:00,0.69046,0.69056,0.6904,0.69046,730000003.0
2006-06-27 05:50:00,0.69048,0.69048,0.69036,0.69042,435000009.0
2006-06-27 05:55:00,0.6904,0.69048,0.69037,0.69048,415700000.0
2006-06-27 06:00:00,0.69047,0.69056,0.69037,0.6904,402700003.0
2006-06-27 06:05:00,0.69045,0.69058,0.69041,0.69046,612599990.0
2006-06-27 06:10:00,0.69045,0.69058,0.69042,0.69047,500600002.0
2006-06-27 06:15:00,0.69042,0.69046,0.69035,0.69046,496599998.0
2006-06-27 06:20:00,0.6904,0.6905,0.69035,0.69045,490100001.0
2006-06-27 06:25:00,0.69046,0.69057,0.69041,0.69055,779999998.0
2006-06-27 06:30:00,0.69055,0.6909,0.69043,0.69043,592799997.0
2006-06-27 06:35:00,0.69042,0.69047,0.69036,0.69038,357300003.0
2006-06-27 06:40:00,0.6904,0.69051,0.69035,0.69036,502399994.0
2006-06-27 06:45:00,0.69041,0.69043,0.6903,0.69042,786200005.0
2006-06-27 06:50:00,0.69037,0.69055,0.6903,0.69045,712599998.0
2006-06-27 06:55:00,0.69051,0.69055,0.69033,0.6905,958599994.0
2006-06-27 07:00:00,0.69045,0.69055,0.69045,0.69055,487400001.0
2006-06-27 07:05:00,0.69047,0.69057,0.69044,0.69053,556100008.0
2006-06-27 07:10:00,0.69053,0.69059,0.69044,0.69056,595000001.0
2006-06-27 07:15:00,0.69059,0.69064,0.69045,0.69048,669399997.0
2006-06-27 07:20:00,0.69049,0.69053,0.69042,0.69047,584800001.0
2006-06-27 07:25:00,0.69045,0.69058,0.69042,0.69049,374599997.0
2006-06-27 07:30:00,0.69049,0.69055,0.69035,0.69047,757499992.0
2006-06-27 07:35:00,0.69043,0.69044,0.69034,0.69037,697700007.0
2006-06-27 07:40:00,0.69039,0.69043,0.69025,0.69027,682800001.0
2006-06-27 07:45:00,0.69023,0.69029,0.6902,0.69026,398300000.0
2006-06-27 07:50:00,0.6903,0.69046,0.69023,0.69023,322800002.0
2006-06-27 07:55:00,0.69025,0.69049,0.6902,0.69044,609100000.0
2006-06-27 08:00:00,0.69047,0.69056,0.69042,0.69053,662699995.0
2006-06-27 08:05:00,0.69051,0.69052,0.69037,0.69037,912300001.0
2006-06-27 08:10:00,0.69043,0.69052,0.69037,0.6904,883500005.0
2006-06-27 08:15:00,0.69045,0.6905,0.69036,0.69043,490100002.0
2006-06-27 08:20:00,0.69039,0.69061,0.69039,0.69056,488500000.0
2006-06-27 08:25:00,0.69052,0.6907,0.69052,0.6907,537600003.0
2006-06-27 08:30:00,0.69065,0.69084,0.69065,0.69078,764000000.0
2006-06-27 08:35:00,0.69077,0.69083,0.69066,0.69071,726900003.0
2006-06-27 08:40:00,0.69061,0.6907,0.69057,0.69067,644199998.0
2006-06-27 08:45:00,0.69064,0.69077,0.69061,0.69076,651199993.0
2006-06-27 08:50:00,0.69073,0.69092,0.69071,0.69084,676799993.0
2006-06-27 08:55:00,0.69083,0.69138,0.6908,0.69133,810400008.0
2006-06-27 09:00:00,0.69134,0.69134,0.69097,0.69101,497200003.0
2006-06-27 09:05:00,0.69108,0.69116,0.69091,0.6911,799200014.0
2006-06-27 09:10:00,0.69111,0.69113,0.69105,0.69112,511999997.0
2006-06-27 09:15:00,0.69111,0.69115,0.691,0.69102,705000002.0
2006-06-27 09:20:00,0.69102,0.69115,0.69074,0.69093,493600004.0
2006-06-27 09:25:00,0.69095,0.69097,0.69079,0.69084,847200006.0
2006-06-27 09:30:00,0.69086,0.69097,0.69052,0.69063,672899999.0
2006-06-27 09:35:00,0.69057,0.69114,0.69047,0.691,677000005.0
2006-06-27 09:40:00,0.69102,0.69109,0.69081,0.69085,764100011.0
2006-06-27 09:45:00,0.69082,0.69082,0.69069,0.69077,657300001.0
2006-06-27 09:50:00,0.69079,0.69081,0.69072,0.69078,807000003.0
2006-06-27 09:55:00,0.69074,0.69079,0.69023,0.69023,571099998.0
2006-06-27 10:00:00,0.69031,0.69134,0.69031,0.69114,588400002.0
2006-06-27 10:05:00,0.69115,0.69145,0.69115,0.69131,534499999.0
2006-06-27 10:10:00,0.69137,0.69143,0.69103,0.6911,445199995.0
2006-06-27 10:15:00,0.69105,0.69108,0.69047,0.6907,753599994.0
2006-06-27 10:20:00,0.69072,0.69089,0.69068,0.69085,749699995.0
2006-06-27 10:25:00,0.6908,0.69086,0.69066,0.69084,900800008.0
2006-06-27 10:30:00,0.69082,0.69091,0.69051,0.69051,599699994.0
2006-06-27 10:35:00,0.69054,0.69077,0.69047,0.69069,705099992.0
2006-06-27 10:40:00,0.69065,0.6907,0.69052,0.69055,708900005.0
2006-06-27 10:45:00,0.69056,0.69065,0.69045,0.69064,412699999.0
2006-06-27 10:50:00,0.6906,0.6906,0.69047,0.69048,754700005.0
2006-06-27 10:55:00,0.69056,0.69061,0.69044,0.69056,669500003.0
2006-06-27 11:00:00,0.69056,0.69062,0.69047,0.69053,677799992.0
2006-06-27 11:05:00,0.69045,0.69047,0.69023,0.69029,468400000.0
2006-06-27 11:10:00,0.69031,0.69042,0.69023,0.69027,491900000.0
2006-06-27 11:15:00,0.69035,0.69037,0.69024,0.69033,970299999.0
2006-06-27 11:20:00,0.69035,0.69043,0.69026,0.69036,626899999.0
2006-06-27 11:25:00,0.6903,0.69035,0.69025,0.69032,778699997.0
2006-06-27 11:30:00,0.69038,0.69046,0.69029,0.69045,709299997.0
2006-06-27 11:35:00,0.69057,0.6907,0.69052,0.69064,650499999.0
2006-06-27 11:40:00,0.69065,0.69066,0.69039,0.6904,501500007.0
2006-06-27 11:45:00,0.69038,0.69042,0.69019,0.69025,967899986.0
2006-06-27 11:50:00,0.69015,0.69027,0.69012,0.69021,753599994.0
2006-06-27 11:55:00,0.69028,0.69048,0.69026,0.69046,781300002.0
2006-06-27 12:00:00,0.69042,0.69048,0.69034,0.69042,790500003.0
2006-06-27 12:05:00,0.69045,0.69048,0.6904,0.69042,786800004.0
2006-06-27 12:10:00,0.6904,0.69047,0.6902,0.69024,818999999.0
2006-06-27 12:15:00,0.69026,0.69043,0.69025,0.6903,808100000.0
2006-06-27 12:20:00,0.69037,0.69058,0.69036,0.69045,807999993.0
2006-06-27 12:25:00,0.69046,0.69046,0.69017,0.69025,798999992.0
2006-06-27 12:30:00,0.69022,0.69039,0.69022,0.69026,682399992.0
2006-06-27 12:35:00,0.69029,0.69034,0.69016,0.69023,800900002.0
2006-06-27 12:40:00,0.69015,0.69021,0.69009,0.69018,764499997.0
2006-06-27 12:45:00,0.69023,0.69034,0.6902,0.69025,633900001.0
2006-06-27 12:50:00,0.69028,0.69037,0.69025,0.69032,706799994.0
2006-06-27 12:55:00,0.69024,0.69027,0.69011,0.69015,739300003.0
2006-06-27 13:00:00,0.6902,0.69045,0.69018,0.69038,696099996.0
2006-06-27 13:05:00,0.69046,0.69051,0.69034,0.69051,847999997.0
2006-06-27 13:10:00,0.69047,0.69058,0.69043,0.69047,575000000.0
2006-06-27 13:15:00,0.6904,0.6906,0.6904,0.69052,826400005.0
2006-06-27 13:20:00,0.69055,0.69074,0.69055,0.6906,779099995.0
2006-06-27 13:25:00,0.69058,0.69064,0.69049,0.69058,779699995.0
2006-06-27 13:30:00,0.6906,0.69062,0.69042,0.69059,621999994.0
2006-06-27 13:35:00,0.69059,0.69076,0.69059,0.69072,697300006.0
2006-06-27 13:40:00,0.69076,0.69093,0.69068,0.69075,601300004.0
2006-06-27 13:45:00,0.69073,0.69086,0.69069,0.69082,865600004.0
2006-06-27 13:50:00,0.6908,0.69088,0.69041,0.69043,799799995.0
2006-06-27 13:55:00,0.69042,0.69042,0.69027,0.69037,531199999.0
2006-06-27 14:00:00,0.69029,0.6906,0.69024,0.6906,754600005.0
2006-06-27 14:05:00,0.69052,0.69065,0.69045,0.69061,797199999.0
2006-06-27 14:10:00,0.69064,0.69068,0.6905,0.6906,620000000.0
2006-06-27 14:15:00,0.69066,0.69103,0.69066,0.69103,676399996.0
2006-06-27 14:20:00,0.69097,0.691,0.69083,0.69096,1020300005.0
2006-06-27 14:25:00,0.69098,0.691,0.69082,0.69086,508500003.0
2006-06-27 14:30:00,0.69083,0.69094,0.6908,0.69092,625899994.0
2006-06-27 14:35:00,0.69091,0.69095,0.69077,0.69087,783499998.0
2006-06-27 14:40:00,0.69094,0.69096,0.6907,0.69078,529899997.0
2006-06-27 14:45:00,0.69082,0.69097,0.69082,0.69095,749000002.0
2006-06-27 14:50:00,0.69093,0.691,0.69086,0.69093,707600003.0
2006-06-27 14:55:00,0.69096,0.69109,0.69083,0.69106,768299991.0
2006-06-27 15:00:00,0.69104,0.69113,0.69094,0.69113,601000001.0
2006-06-27 15:05:00,0.69112,0.69122,0.69095,0.69098,475700001.0
2006-06-27 15:10:00,0.69107,0.69115,0.69089,0.69103,658500008.0
2006-06-27 15:15:00,0.69103,0.69122,0.69098,0.69117,667599995.0
2006-06-27 15:20:00,0.69122,0.69125,0.6911,0.69112,566899997.0
2006-06-27 15:25:00,0.6911,0.69125,0.69108,0.69108,426499997.0
2006-06-27 15:30:00,0.69098,0.69104,0.69082,0.69098,733799993.0
2006-06-27 15:35:00,0.69103,0.69107,0.69089,0.69093,753599993.0
2006-06-27 15:40:00,0.69095,0.69097,0.6908,0.69085,724099997.0
2006-06-27 15:45:00,0.69085,0.69092,0.69054,0.69054,642499998.0
2006-06-27 15:50:00,0.69051,0.69066,0.69044,0.69044,744700002.0
2006-06-27 15:55:00,0.69044,0.69051,0.69026,0.69033,744399997.0
2006-06-27 16:00:00,0.6903,0.69042,0.69006,0.69009,620299998.0
2006-06-27 16:05:00,0.69007,0.69026,0.69003,0.69015,869800014.0
2006-06-27 16:10:00,0.69015,0.69041,0.69015,0.69035,670899999.0
2006-06-27 16:15:00,0.69039,0.69048,0.69032,0.6904,1039499983.0
2006-06-27 16:20:00,0.69038,0.69045,0.69021,0.69034,1017200013.0
2006-06-27 16:25:00,0.69033,0.69062,0.69026,0.69051,526500000.0
2006-06-27 16:30:00,0.69049,0.69059,0.69019,0.6902,841699994.0
2006-06-27 16:35:00,0.69023,0.69054,0.69023,0.69047,721800001.0
2006-06-27 16:40:00,0.69041,0.69051,0.69034,0.69048,884999999.0
2006-06-27 16:45:00,0.69044,0.69058,0.69044,0.69053,570700004.0
2006-06-27 16:50:00,0.69056,0.69065,0.69051,0.69051,655800000.0
2006-06-27 16:55:00,0.69058,0.69062,0.69049,0.69056,713299999.0
2006-06-27 17:00:00,0.69054,0.69059,0.69035,0.69042,553700001.0
2006-06-27 17:05:00,0.6904,0.69056,0.6904,0.69052,593299998.0
2006-06-27 17:10:00,0.69057,0.69062,0.69038,0.69046,471200010.0
2006-06-27 17:15:00,0.69046,0.69058,0.69042,0.6905,843600000.0
2006-06-27 17:20:00,0.69056,0.69079,0.69048,0.69073,857499997.0
2006-06-27 17:25:00,0.69073,0.69077,0.6906,0.69062,642099999.0
2006-06-27 17:30:00,0.6906,0.69064,0.69037,0.69045,669399999.0
2006-06-27 17:35:00,0.6905,0.69052,0.69037,0.69037,689300004.0
2006-06-27 17:40:00,0.69032,0.69035,0.69009,0.69021,518299995.0
2006-06-27 17:45:00,0.69017,0.69022,0.69002,0.69002,573399998.0
2006-06-27 17:50:00,0.68994,0.69011,0.68994,0.69011,449900008.0
2006-06-27 17:55:00,0.69005,0.69021,0.69003,0.69015,942800008.0
2006-06-27 18:00:00,0.69013,0.6903,0.69005,0.69013,5642499983.0
2006-06-27 18:05:00,0.69013,0.69027,0.69006,0.69021,6079599982.0
2006-06-27 18:10:00,0.69026,0.69036,0.69018,0.6903,5246699999.0
2006-06-27 18:15:00,0.69032,0.69044,0.69025,0.69038,5020299997.0
2006-06-27 18:20:00,0.69041,0.6905,0.69023,0.69024,5104999985.0
2006-06-27 18:25:00,0.69024,0.69039,0.69016,0.6903,3821900009.0
2006-06-27 18:30:00,0.69027,0.69033,0.69021,0.69023,3909899990.0
2006-06-27 18:35:00,0.69026,0.69042,0.69025,0.69032,2099600008.0
2006-06-27 18:40:00,0.69035,0.69048,0.69026,0.69043,2132400005.0
2006-06-27 18:45:00,0.69043,0.69059,0.69038,0.69047,1288000005.0
2006-06-27 18:50:00,0.69044,0.69055,0.69041,0.69049,1694699995.0
2006-06-27 18:55:00,0.69047,0.69049,0.69036,0.69047,2915499986.0
2006-06-27 19:00:00,0.69046,0.69064,0.69046,0.69055,1942399998.0
2006-06-27 19:05:00,0.69052,0.69063,0.6905,0.69055,3292600008.0
2006-06-27 19:10:00,0.69055,0.69057,0.6904,0.69043,1477100010.0
2006-06-27 19:15:00,0.69044,0.69061,0.69042,0.69059,1990499998.0
2006-06-27 19:20:00,0.69057,0.6906,0.69047,0.69053,1581599995.0
2006-06-27 19:25:00,0.69052,0.69058,0.69046,0.69055,2422500007.0
2006-06-27 19:30:00,0.69053,0.69061,0.69039,0.69046,2927099992.0
2006-06-27 19:35:00,0.69046,0.69061,0.6904,0.69045,2564899992.0
2006-06-27 19:40:00,0.69041,0.69055,0.69036,0.69042,2008599997.0
2006-06-27 19:45:00,0.69045,0.69048,0.69035,0.6904,1081600006.0
2006-06-27 19:50:00,0.69043,0.69047,0.69036,0.69045,1248400000.0
2006-06-27 19:55:00,0.69047,0.69047,0.69027,0.69027,1826900015.0
2006-06-27 20:00:00,0.69032,0.69035,0.69022,0.69035,1040500006.0
2006-06-27 20:05:00,0.69034,0.69036,0.6902,0.69028,1505499992.0
2006-06-27 20:10:00,0.69027,0.69038,0.6902,0.69028,2167299997.0
2006-06-27 20:15:00,0.69029,0.69036,0.69022,0.69031,2228399995.0
2006-06-27 20:20:00,0.69032,0.69034,0.69016,0.6902,1395600002.0
2006-06-27 20:25:00,0.69018,0.69023,0.6901,0.69012,3091299982.0
2006-06-27 20:30:00,0.69013,0.69028,0.69007,0.69025,4852299991.0
2006-06-27 20:35:00,0.6903,0.69038,0.69021,0.69033,2843999989.0
2006-06-27 20:40:00,0.69035,0.69043,0.69029,0.69037,2562999991.0
2006-06-27 20:45:00,0.6904,0.69046,0.69031,0.69038,2357799975.0
2006-06-27 20:50:00,0.6904,0.69045,0.69033,0.69045,4021299992.0
2006-06-27 20:55:00,0.69043,0.69045,0.6903,0.6903,4669099992.0
2006-06-27 21:00:00,0.69033,0.69043,0.6903,0.69038,4233999975.0
2006-06-27 21:05:00,0.69035,0.69043,0.69032,0.6904,1865499989.0
2006-06-27 21:10:00,0.6904,0.69043,0.69033,0.69038,1695200002.0
2006-06-27 21:15:00,0.69038,0.69043,0.69035,0.69035,1671800001.0
2006-06-27 21:20:00,0.69037,0.69042,0.6903,0.6903,2706699996.0
2006-06-27 21:25:00,0.69032,0.69043,0.69027,0.69037,831799986.0
2006-06-27 21:30:00,0.69032,0.69043,0.69028,0.69037,2049500008.0
2006-06-27 21:35:00,0.6904,0.6904,0.69029,0.69037,996000003.0
2006-06-27 21:40:00,0.69033,0.69043,0.69017,0.6903,1397599990.0
2006-06-27 21:45:00,0.69032,0.69033,0.69025,0.6903,1396700000.0
2006-06-27 21:50:00,0.69027,0.69038,0.69025,0.69027,836799999.0
2006-06-27 21:55:00,0.69027,0.69036,0.69024,0.69036,1021700012.0
2006-06-27 22:00:00,0.69034,0.69035,0.69025,0.69033,1495299998.0
2006-06-27 22:05:00,0.6903,0.69035,0.69018,0.69033,908300003.0
2006-06-27 22:10:00,0.69031,0.69037,0.69027,0.69031,853500000.0
2006-06-27 22:15:00,0.69034,0.69037,0.69026,0.69032,1575299998.0
2006-06-27 22:20:00,0.69033,0.69033,0.6902,0.69027,1777100000.0
2006-06-27 22:25:00,0.69025,0.69034,0.69022,0.69025,1301699998.0
2006-06-27 22:30:00,0.69027,0.69032,0.69023,0.6903,1031900003.0
2006-06-27 22:35:00,0.6903,0.6904,0.69028,0.69037,1158199995.0
2006-06-27 22:40:00,0.69035,0.69044,0.69032,0.69041,1159700003.0
2006-06-27 22:45:00,0.69043,0.69056,0.69035,0.69044,717899999.0
2006-06-27 22:50:00,0.6905,0.69055,0.6904,0.69051,591399995.0
2006-06-27 22:55:00,0.69053,0.69053,0.69029,0.69029,910500003.0
2006-06-27 23:00:00,0.69015,0.69075,0.69012,0.69073,745299997.0
2006-06-27 23:05:00,0.69062,0.69086,0.69025,0.69075,887299995.0
2006-06-27 23:10:00,0.6907,0.69091,0.6904,0.69044,1148500005.0
2006-06-27 23:15:00,0.69043,0.69066,0.6902,0.69041,817100005.0
2006-06-27 23:20:00,0.69053,0.69073,0.69028,0.69053,802699994.0
2006-06-27 23:25:00,0.69062,0.69067,0.69029,0.69047,805800012.0
2006-06-27 23:30:00,0.69046,0.69062,0.69029,0.69032,828900005.0
2006-06-27 23:35:00,0.69035,0.6904,0.69026,0.69039,715999992.0
2006-06-27 23:40:00,0.69038,0.6904,0.69032,0.69036,469600002.0
2006-06-27 23:45:00,0.69036,0.69037,0.69012,0.6902,295999996.0
2006-06-27 23:50:00,0.6902,0.69043,0.6902,0.69027,496700002.0
2006-06-27 23:55:00,0.69029,0.69048,0.69017,0.6904,575499998.0
2006-06-28 00:00:00,0.69037,0.69041,0.69032,0.69037,457199999.0
2006-06-28 00:05:00,0.69032,0.6904,0.69023,0.69029,918799996.0
2006-06-28 00:10:00,0.69032,0.69047,0.69032,0.69038,361500005.0
2006-06-28 00:15:00,0.69043,0.69043,0.69034,0.69035,466300001.0
2006-06-28 00:20:00,0.69037,0.69043,0.69035,0.69037,442600002.0
2006-06-28 00:25:00,0.69035,0.69035,0.69017,0.69023,568699999.0
2006-06-28 00:30:00,0.69031,0.69032,0.6902,0.69025,523899998.0
2006-06-28 00:35:00,0.6902,0.69032,0.6902,0.69032,464999996.0
2006-06-28 00:40:00,0.6903,0.69033,0.69023,0.69028,663399994.0
2006-06-28 00:45:00,0.69025,0.69029,0.6902,0.6902,516100008.0
2006-06-28 00:50:00,0.69025,0.69027,0.69014,0.69014,381300001.0
2006-06-28 00:55:00,0.69015,0.69018,0.69007,0.69012,532900004.0
2006-06-28 01:00:00,0.69009,0.69016,0.68995,0.69004,1006199999.0
2006-06-28 01:05:00,0.69003,0.69017,0.69002,0.69012,784000001.0
2006-06-28 01:10:00,0.69011,0.69013,0.68996,0.69003,697500005.0
2006-06-28 01:15:00,0.68998,0.69013,0.68995,0.69013,367999999.0
2006-06-28 01:20:00,0.69015,0.69031,0.69013,0.69031,770400003.0
2006-06-28 01:25:00,0.69029,0.6904,0.69021,0.69034,473399995.0
2006-06-28 01:30:00,0.69028,0.69033,0.69024,0.69027,336099998.0
2006-06-28 01:35:00,0.69028,0.6903,0.69009,0.69017,861700006.0
2006-06-28 01:40:00,0.69013,0.6902,0.69013,0.69017,663900007.0
2006-06-28 01:45:00,0.69022,0.69025,0.69005,0.69014,523399999.0
2006-06-28 01:50:00,0.69013,0.69017,0.68982,0.68992,581500008.0
2006-06-28 01:55:00,0.68994,0.69004,0.68989,0.69002,476899996.0
2006-06-28 02:00:00,0.68999,0.69016,0.68995,0.69012,797199998.0
2006-06-28 02:05:00,0.69012,0.69016,0.68995,0.68998,752199996.0
2006-06-28 02:10:00,0.68996,0.69021,0.68996,0.69014,786900000.0
2006-06-28 02:15:00,0.69009,0.69016,0.69001,0.69008,871000002.0
2006-06-28 02:20:00,0.69005,0.69007,0.68988,0.68993,636599997.0
2006-06-28 02:25:00,0.68995,0.68998,0.68985,0.6899,470800001.0
2006-06-28 02:30:00,0.68987,0.69003,0.68984,0.69003,645100002.0
2006-06-28 02:35:00,0.69003,0.69005,0.68992,0.68992,809299989.0
2006-06-28 02:40:00,0.68995,0.69008,0.6899,0.68995,361800000.0
2006-06-28 02:45:00,0.68997,0.6901,0.68995,0.69001,479300001.0
2006-06-28 02:50:00,0.69002,0.6901,0.68993,0.69,568100001.0
2006-06-28 02:55:00,0.68994,0.69007,0.68994,0.69005,522900000.0
2006-06-28 03:00:00,0.69007,0.69019,0.68992,0.68995,633600005.0
2006-06-28 03:05:00,0.68998,0.6901,0.68985,0.68985,600200006.0
2006-06-28 03:10:00,0.68988,0.68988,0.6897,0.68972,761399998.0
2006-06-28 03:15:00,0.68973,0.6898,0.68965,0.68973,647599994.0
2006-06-28 03:20:00,0.68975,0.6899,0.68945,0.68945,543499996.0
2006-06-28 03:25:00,0.68952,0.68958,0.68947,0.68955,337399998.0
2006-06-28 03:30:00,0.68952,0.68958,0.68947,0.68953,483400001.0
2006-06-28 03:35:00,0.68953,0.68958,0.6895,0.68955,430399999.0
2006-06-28 03:40:00,0.68952,0.68958,0.68951,0.68954,404199998.0
2006-06-28 03:45:00,0.68952,0.68958,0.6895,0.68953,346999999.0
2006-06-28 03:50:00,0.6895,0.68961,0.6895,0.68955,318399999.0
2006-06-28 03:55:00,0.68952,0.68955,0.68948,0.68948,277900007.0
2006-06-28 04:00:00,0.68955,0.68957,0.6895,0.68953,652199997.0
2006-06-28 04:05:00,0.68955,0.68955,0.6895,0.68955,146700001.0
2006-06-28 04:10:00,0.68955,0.6896,0.68948,0.68948,419699994.0
2006-06-28 04:15:00,0.68953,0.68958,0.68952,0.68952,457800001.0
2006-06-28 04:20:00,0.68952,0.68958,0.68949,0.68958,498099998.0
2006-06-28 04:25:00,0.6896,0.68964,0.6895,0.68964,393199994.0
2006-06-28 04:30:00,0.68967,0.68973,0.68963,0.68963,605800002.0
2006-06-28 04:35:00,0.68969,0.68975,0.68957,0.6896,472900002.0
2006-06-28 04:40:00,0.68968,0.68974,0.68962,0.68972,529499996.0
2006-06-28 04:45:00,0.68965,0.68975,0.68965,0.68975,523499999.0
2006-06-28 04:50:00,0.68971,0.68979,0.68965,0.68973,516499990.0
2006-06-28 04:55:00,0.68974,0.68978,0.68965,0.68974,663799999.0
2006-06-28 05:00:00,0.68969,0.68976,0.68965,0.68974,661899998.0
2006-06-28 05:05:00,0.68968,0.68973,0.68962,0.68973,509600001.0
2006-06-28 05:10:00,0.68966,0.68969,0.68949,0.68952,457299997.0
2006-06-28 05:15:00,0.68957,0.68965,0.68954,0.6896,554600004.0
2006-06-28 05:20:00,0.68958,0.68968,0.68955,0.68955,246500005.0
2006-06-28 05:25:00,0.6896,0.68962,0.68952,0.68953,422600002.0
2006-06-28 05:30:00,0.68953,0.68968,0.6895,0.68962,600299999.0
2006-06-28 05:35:00,0.68966,0.68978,0.68959,0.68963,515799997.0
2006-06-28 05:40:00,0.68966,0.68973,0.68958,0.68973,405500001.0
2006-06-28 05:45:00,0.68972,0.68978,0.68962,0.6897,435900000.0
2006-06-28 05:50:00,0.68973,0.68978,0.68964,0.68967,652200000.0
2006-06-28 05:55:00,0.6897,0.68975,0.68965,0.68973,455800003.0
2006-06-28 06:00:00,0.68973,0.68973,0.6896,0.68967,443999999.0
2006-06-28 06:05:00,0.68968,0.6897,0.68962,0.68965,437899991.0
2006-06-28 06:10:00,0.68966,0.68972,0.6896,0.6897,455699996.0
2006-06-28 06:15:00,0.68966,0.68971,0.68956,0.68968,354800004.0
2006-06-28 06:20:00,0.68962,0.68972,0.68962,0.68964,645099999.0
2006-06-28 06:25:00,0.68962,0.68968,0.68956,0.68968,566899998.0
2006-06-28 06:30:00,0.6897,0.6897,0.6896,0.68961,635699999.0
2006-06-28 06:35:00,0.68965,0.68967,0.68956,0.68959,486399995.0
2006-06-28 06:40:00,0.68966,0.6897,0.6896,0.6896,416700000.0
2006-06-28 06:45:00,0.68967,0.68968,0.68958,0.68965,597000003.0
2006-06-28 06:50:00,0.68962,0.68968,0.68958,0.68962,264500000.0
2006-06-28 06:55:00,0.68965,0.68969,0.6896,0.68966,570199997.0
2006-06-28 07:00:00,0.6896,0.68968,0.6896,0.68968,595099996.0
2006-06-28 07:05:00,0.68962,0.68965,0.68962,0.68965,325899999.0
2006-06-28 07:10:00,0.68961,0.6897,0.68954,0.68957,547399998.0
2006-06-28 07:15:00,0.68962,0.6897,0.68957,0.68964,572199998.0
2006-06-28 07:20:00,0.6896,0.68968,0.68951,0.68962,618099999.0
2006-06-28 07:25:00,0.68961,0.68969,0.68956,0.68969,474799999.0
2006-06-28 07:30:00,0.68966,0.68969,0.68958,0.68965,691100002.0
2006-06-28 07:35:00,0.68964,0.68969,0.6896,0.68962,691899995.0
2006-06-28 07:40:00,0.68963,0.68965,0.68951,0.68961,605000002.0
2006-06-28 07:45:00,0.6896,0.68972,0.68954,0.68955,613699998.0
2006-06-28 07:50:00,0.68959,0.68963,0.6895,0.68955,494000003.0
2006-06-28 07:55:00,0.6896,0.6897,0.68953,0.68965,703500002.0
2006-06-28 08:00:00,0.6896,0.69013,0.6896,0.69013,462000001.0
2006-06-28 08:05:00,0.69017,0.69022,0.69007,0.69015,355100005.0
2006-06-28 08:10:00,0.69016,0.69021,0.68988,0.68994,877000003.0
2006-06-28 08:15:00,0.68996,0.69022,0.68984,0.69007,763000003.0
2006-06-28 08:20:00,0.69007,0.6903,0.68999,0.69021,401499997.0
2006-06-28 08:25:00,0.69015,0.69024,0.69007,0.69007,508599996.0
2006-06-28 08:30:00,0.69005,0.6903,0.69005,0.69017,670200003.0
2006-06-28 08:35:00,0.69017,0.69021,0.68996,0.69021,737300001.0
2006-06-28 08:40:00,0.69016,0.69043,0.69013,0.69043,845600006.0
2006-06-28 08:45:00,0.6904,0.69052,0.69024,0.69038,715299995.0
2006-06-28 08:50:00,0.69041,0.69056,0.69029,0.69053,853300011.0
2006-06-28 08:55:00,0.6906,0.69086,0.69057,0.69064,712899998.0
2006-06-28 09:00:00,0.69065,0.69087,0.69063,0.69082,721399997.0
2006-06-28 09:05:00,0.69085,0.69099,0.69058,0.69067,789700002.0
2006-06-28 09:10:00,0.69061,0.69074,0.69054,0.69067,560800006.0
2006-06-28 09:15:00,0.69066,0.69114,0.69063,0.69109,624000002.0
2006-06-28 09:20:00,0.69111,0.69116,0.69092,0.6911,668800006.0
2006-06-28 09:25:00,0.69113,0.69115,0.691,0.69101,639100001.0
2006-06-28 09:30:00,0.69103,0.69103,0.69084,0.69085,884900000.0
2006-06-28 09:35:00,0.69087,0.69096,0.69082,0.69084,491500002.0
2006-06-28 09:40:00,0.69084,0.69102,0.69082,0.6909,698999995.0
2006-06-28 09:45:00,0.69087,0.69102,0.69087,0.69089,621200000.0
2006-06-28 09:50:00,0.69092,0.69104,0.69083,0.69104,706500005.0
2006-06-28 09:55:00,0.69106,0.69107,0.69089,0.69093,919500002.0
2006-06-28 10:00:00,0.69087,0.69107,0.6908,0.69095,1174900003.0
2006-06-28 10:05:00,0.69094,0.69112,0.69092,0.69096,676199994.0
2006-06-28 10:10:00,0.69098,0.69098,0.69076,0.69081,601599996.0
2006-06-28 10:15:00,0.69085,0.69091,0.69076,0.69085,944000003.0
2006-06-28 10:20:00,0.69085,0.69109,0.69084,0.69101,770800005.0
2006-06-28 10:25:00,0.691,0.69149,0.691,0.69139,599499997.0
2006-06-28 10:30:00,0.69132,0.69138,0.69124,0.69128,578699996.0
2006-06-28 10:35:00,0.69132,0.69175,0.6913,0.69155,601200000.0
2006-06-28 10:40:00,0.6916,0.69173,0.69153,0.69157,568200004.0
2006-06-28 10:45:00,0.69154,0.69163,0.69119,0.69128,820399994.0
2006-06-28 10:50:00,0.69127,0.69128,0.691,0.691,695100005.0
2006-06-28 10:55:00,0.69097,0.69121,0.69092,0.6911,672699994.0
2006-06-28 11:00:00,0.69108,0.69108,0.69097,0.69103,598200005.0
2006-06-28 11:05:00,0.691,0.69104,0.69091,0.69098,754900003.0
2006-06-28 11:10:00,0.69099,0.691,0.69085,0.69089,753799998.0
2006-06-28 11:15:00,0.69089,0.69092,0.69069,0.69078,867199993.0
2006-06-28 11:20:00,0.69078,0.69084,0.69063,0.6908,656100002.0
2006-06-28 11:25:00,0.69077,0.69092,0.69073,0.69073,888899995.0
2006-06-28 11:30:00,0.69077,0.69093,0.69073,0.69082,984300007.0
2006-06-28 11:35:00,0.69086,0.69098,0.69084,0.69091,535300002.0
2006-06-28 11:40:00,0.69088,0.69095,0.69083,0.69089,530000005.0
2006-06-28 11:45:00,0.69086,0.69093,0.69066,0.69081,625500002.0
2006-06-28 11:50:00,0.69075,0.69092,0.69075,0.69077,784199992.0
2006-06-28 11:55:00,0.69073,0.69073,0.69044,0.69052,682799996.0
2006-06-28 12:00:00,0.69045,0.69061,0.69018,0.69022,670200005.0
2006-06-28 12:05:00,0.69023,0.69027,0.69001,0.69015,684300002.0
2006-06-28 12:10:00,0.69022,0.69022,0.68987,0.68987,671399998.0
2006-06-28 12:15:00,0.68978,0.68993,0.68957,0.68984,736800005.0
2006-06-28 12:20:00,0.68985,0.69016,0.68984,0.69015,667400003.0
2006-06-28 12:25:00,0.69019,0.69021,0.68999,0.69005,914099997.0
2006-06-28 12:30:00,0.69,0.69001,0.6899,0.68993,655999998.0
2006-06-28 12:35:00,0.68995,0.69,0.68981,0.68988,454999996.0
2006-06-28 12:40:00,0.68982,0.68985,0.68974,0.68978,860200001.0
2006-06-28 12:45:00,0.68982,0.68982,0.68968,0.6897,589399996.0
2006-06-28 12:50:00,0.68971,0.6898,0.6896,0.68976,824799996.0
2006-06-28 12:55:00,0.68972,0.68997,0.68972,0.68975,826700007.0
2006-06-28 13:00:00,0.68981,0.68992,0.68976,0.68985,759100002.0
2006-06-28 13:05:00,0.68989,0.68999,0.68982,0.6899,856200001.0
2006-06-28 13:10:00,0.68986,0.68988,0.68977,0.6898,591099998.0
2006-06-28 13:15:00,0.68983,0.68983,0.68959,0.68967,606200003.0
2006-06-28 13:20:00,0.68963,0.6898,0.68948,0.6898,529400002.0
2006-06-28 13:25:00,0.68978,0.68983,0.68969,0.68975,1015999999.0
2006-06-28 13:30:00,0.68977,0.68981,0.68964,0.68967,765800001.0
2006-06-28 13:35:00,0.68966,0.68985,0.68959,0.68978,739900004.0
2006-06-28 13:40:00,0.68973,0.68989,0.68971,0.68988,1018100012.0
2006-06-28 13:45:00,0.68988,0.68994,0.68979,0.68983,719700001.0
2006-06-28 13:50:00,0.6898,0.68997,0.6898,0.68991,766799995.0
2006-06-28 13:55:00,0.68992,0.69017,0.68991,0.6901,650700001.0
2006-06-28 14:00:00,0.69012,0.69022,0.6901,0.69016,558699997.0
2006-06-28 14:05:00,0.69012,0.69023,0.69011,0.69018,754600002.0
2006-06-28 14:10:00,0.6902,0.69028,0.69009,0.69027,638099994.0
2006-06-28 14:15:00,0.6903,0.69035,0.69019,0.69026,531100006.0
2006-06-28 14:20:00,0.69025,0.69034,0.69014,0.69015,668099997.0
2006-06-28 14:25:00,0.69016,0.6903,0.69007,0.69022,709200002.0
2006-06-28 14:30:00,0.69013,0.69015,0.68994,0.69008,589600002.0
2006-06-28 14:35:00,0.69006,0.69037,0.69006,0.69027,837599995.0
2006-06-28 14:40:00,0.69027,0.69039,0.69023,0.69034,507200002.0
2006-06-28 14:45:00,0.69037,0.69037,0.69017,0.69023,588100008.0
2006-06-28 14:50:00,0.69022,0.69023,0.69009,0.69012,699700006.0
2006-06-28 14:55:00,0.69017,0.69021,0.68982,0.68989,961500001.0
2006-06-28 15:00:00,0.68988,0.69002,0.68971,0.68988,800999996.0
2006-06-28 15:05:00,0.68984,0.69007,0.68983,0.68994,608899999.0
2006-06-28 15:10:00,0.68995,0.68999,0.68978,0.68987,692200006.0
2006-06-28 15:15:00,0.68986,0.68997,0.6898,0.68982,598700001.0
2006-06-28 15:20:00,0.68988,0.68995,0.68981,0.68991,642400000.0
2006-06-28 15:25:00,0.68989,0.69014,0.68988,0.69002,328900002.0
2006-06-28 15:30:00,0.6901,0.69031,0.6901,0.69023,633500007.0
2006-06-28 15:35:00,0.6903,0.69042,0.69018,0.69025,881600005.0
2006-06-28 15:40:00,0.69031,0.69036,0.69,0.69018,631199996.0
2006-06-28 15:45:00,0.69022,0.69024,0.69009,0.69017,761200001.0
2006-06-28 15:50:00,0.69015,0.69025,0.69,0.69,675000001.0
2006-06-28 15:55:00,0.68997,0.69014,0.68992,0.69001,720199998.0
2006-06-28 16:00:00,0.69,0.69012,0.68988,0.6899,796600004.0
2006-06-28 16:05:00,0.68987,0.69006,0.68987,0.69006,622099992.0
2006-06-28 16:10:00,0.69008,0.69033,0.69008,0.69027,701699991.0
2006-06-28 16:15:00,0.69025,0.69031,0.69016,0.69027,617700002.0
2006-06-28 16:20:00,0.69022,0.69027,0.68959,0.68963,899999996.0
2006-06-28 16:25:00,0.68963,0.68988,0.68959,0.68985,695399995.0
2006-06-28 16:30:00,0.68987,0.68995,0.68967,0.68974,394999997.0
2006-06-28 16:35:00,0.68985,0.68992,0.68964,0.68968,666500000.0
2006-06-28 16:40:00,0.68969,0.68991,0.68969,0.68986,870199998.0
2006-06-28 16:45:00,0.68986,0.68987,0.68961,0.68968,793299995.0
2006-06-28 16:50:00,0.68973,0.68977,0.68956,0.68956,620500004.0
2006-06-28 16:55:00,0.68962,0.6897,0.68956,0.68959,564100005.0
2006-06-28 17:00:00,0.68962,0.68976,0.68955,0.68968,813899992.0
2006-06-28 17:05:00,0.6897,0.68977,0.68958,0.68969,1058100000.0
2006-06-28 17:10:00,0.68979,0.68979,0.68947,0.68962,721800005.0
2006-06-28 17:15:00,0.68961,0.68966,0.68949,0.68954,706899997.0
2006-06-28 17:20:00,0.68961,0.68969,0.68953,0.68963,886299996.0
2006-06-28 17:25:00,0.68961,0.68985,0.68961,0.68975,642499992.0
2006-06-28 17:30:00,0.68985,0.68992,0.68973,0.68987,842800006.0
2006-06-28 17:35:00,0.68992,0.69002,0.68986,0.68994,489799998.0
2006-06-28 17:40:00,0.68991,0.69005,0.68983,0.6899,684499996.0
2006-06-28 17:45:00,0.68987,0.69001,0.68979,0.68995,641800000.0
2006-06-28 17:50:00,0.68994,0.69019,0.68991,0.69017,565600002.0
2006-06-28 17:55:00,0.69016,0.69026,0.68999,0.68999,797999996.0
2006-06-28 18:00:00,0.68999,0.69002,0.68968,0.68976,5543199979.0
2006-06-28 18:05:00,0.68972,0.68975,0.68958,0.68963,4645899986.0
2006-06-28 18:10:00,0.68965,0.68971,0.68955,0.68958,5009999996.0
2006-06-28 18:15:00,0.68962,0.68963,0.68942,0.68953,5490299986.0
2006-06-28 18:20:00,0.68955,0.68978,0.6895,0.68967,5096600012.0
2006-06-28 18:25:00,0.68967,0.68989,0.68967,0.68983,3624999991.0
2006-06-28 18:30:00,0.68988,0.68989,0.6897,0.68973,3877299991.0
2006-06-28 18:35:00,0.68975,0.69019,0.68974,0.69001,1726400001.0
2006-06-28 18:40:00,0.69015,0.69029,0.68983,0.68994,2548499992.0
2006-06-28 18:45:00,0.68987,0.69018,0.68979,0.69005,1389600001.0
2006-06-28 18:50:00,0.69008,0.69015,0.68979,0.69013,1826399999.0
2006-06-28 18:55:00,0.69011,0.69022,0.68984,0.68992,3123399989.0
2006-06-28 19:00:00,0.68995,0.6903,0.68989,0.68996,1649300010.0
2006-06-28 19:05:00,0.68998,0.69011,0.68974,0.68991,2983499995.0
2006-06-28 19:10:00,0.68982,0.69015,0.68979,0.68995,1550699995.0
2006-06-28 19:15:00,0.68987,0.69023,0.6898,0.68997,1892899995.0
2006-06-28 19:20:00,0.68995,0.69019,0.6899,0.68993,1505200007.0
2006-06-28 19:25:00,0.6899,0.6901,0.68971,0.6901,2347299990.0
2006-06-28 19:30:00,0.69009,0.69029,0.68991,0.69015,2592499994.0
2006-06-28 19:35:00,0.69005,0.69025,0.68996,0.69022,2515100009.0
2006-06-28 19:40:00,0.69012,0.69022,0.69002,0.69021,2124300006.0
2006-06-28 19:45:00,0.69014,0.69032,0.68992,0.69014,909699996.0
2006-06-28 19:50:00,0.69015,0.69018,0.6898,0.69,1338000000.0
2006-06-28 19:55:00,0.69013,0.69028,0.68991,0.69019,1447900006.0
2006-06-28 20:00:00,0.69013,0.69021,0.68999,0.69007,1184199997.0
2006-06-28 20:05:00,0.69,0.69041,0.68995,0.69015,1128300002.0
2006-06-28 20:10:00,0.69016,0.69029,0.68997,0.69022,2430999990.0
2006-06-28 20:15:00,0.69025,0.69031,0.68976,0.68998,2148500006.0
2006-06-28 20:20:00,0.6901,0.69027,0.68959,0.68989,1502400014.0
2006-06-28 20:25:00,0.68987,0.6901,0.68966,0.69002,2685100006.0
2006-06-28 20:30:00,0.69003,0.69016,0.69001,0.69007,4811699995.0
2006-06-28 20:35:00,0.69009,0.69009,0.6898,0.68983,3030200013.0
2006-06-28 20:40:00,0.68985,0.68998,0.68978,0.68992,2670800007.0
2006-06-28 20:45:00,0.68992,0.69009,0.68986,0.69009,1888199999.0
2006-06-28 20:50:00,0.69012,0.69028,0.69002,0.69025,4060100007.0
2006-06-28 20:55:00,0.69025,0.69039,0.69006,0.69035,4939999997.0
2006-06-28 21:00:00,0.69033,0.69036,0.69014,0.69018,4470400011.0
2006-06-28 21:05:00,0.69015,0.69025,0.68999,0.69004,2137100009.0
2006-06-28 21:10:00,0.69004,0.69012,0.68996,0.69008,1412900003.0
2006-06-28 21:15:00,0.69009,0.69009,0.69,0.69,1735999986.0
2006-06-28 21:20:00,0.69002,0.69007,0.68996,0.69,2577199990.0
2006-06-28 21:25:00,0.69001,0.69008,0.68993,0.68999,685299995.0
2006-06-28 21:30:00,0.68995,0.69007,0.68995,0.69003,2150400002.0
2006-06-28 21:35:00,0.69006,0.6901,0.68993,0.69004,948500003.0
2006-06-28 21:40:00,0.69002,0.69007,0.68998,0.69,1352599990.0
2006-06-28 21:45:00,0.69,0.69011,0.69,0.69005,1118599989.0
2006-06-28 21:50:00,0.69005,0.69026,0.68998,0.69026,1063299992.0
2006-06-28 21:55:00,0.69026,0.69033,0.6902,0.69032,1338699993.0
2006-06-28 22:00:00,0.69031,0.69037,0.69022,0.69028,1677100014.0
2006-06-28 22:05:00,0.69025,0.6904,0.69025,0.69032,1040499992.0
2006-06-28 22:10:00,0.69028,0.69039,0.69027,0.69039,858199997.0
2006-06-28 22:15:00,0.6904,0.69043,0.6903,0.69032,1438200002.0
2006-06-28 22:20:00,0.69033,0.6904,0.69025,0.69032,1662599996.0
2006-06-28 22:25:00,0.6903,0.6904,0.6903,0.69035,989000008.0
2006-06-28 22:30:00,0.69039,0.69043,0.69031,0.69031,863400010.0
2006-06-28 22:35:00,0.6903,0.69043,0.69026,0.69036,1158900001.0
2006-06-28 22:40:00,0.69035,0.69042,0.69028,0.69042,998100009.0
2006-06-28 22:45:00,0.69041,0.69043,0.6902,0.6903,954100006.0
2006-06-28 22:50:00,0.69034,0.69042,0.69026,0.69028,590099999.0
2006-06-28 22:55:00,0.69029,0.69033,0.69007,0.69007,1248800007.0
2006-06-28 23:00:00,0.68995,0.69051,0.68995,0.69017,747000002.0
2006-06-28 23:05:00,0.69022,0.6904,0.68997,0.69007,767800005.0
2006-06-28 23:10:00,0.69008,0.69035,0.68985,0.69002,1160799992.0
2006-06-28 23:15:00,0.69013,0.6902,0.68993,0.68999,681900003.0
2006-06-28 23:20:00,0.68988,0.69018,0.68987,0.68998,806599993.0
2006-06-28 23:25:00,0.68995,0.69014,0.68981,0.6901,852500000.0
2006-06-28 23:30:00,0.69003,0.69024,0.68992,0.69,805699997.0
2006-06-28 23:35:00,0.68998,0.69018,0.68992,0.69015,468400005.0
2006-06-28 23:40:00,0.69011,0.69017,0.69005,0.69013,392299999.0
2006-06-28 23:45:00,0.69013,0.69019,0.69002,0.69005,855299997.0
2006-06-28 23:50:00,0.68995,0.69012,0.68978,0.69,587099997.0
2006-06-28 23:55:00,0.69003,0.69003,0.68965,0.68996,545899999.0
2006-06-29 00:00:00,0.68996,0.69012,0.68996,0.69003,419400008.0
2006-06-29 00:05:00,0.69001,0.6901,0.68992,0.69,772199997.0
2006-06-29 00:10:00,0.69002,0.69012,0.68997,0.69002,431099998.0
2006-06-29 00:15:00,0.69005,0.69005,0.68974,0.68982,466099999.0
2006-06-29 00:20:00,0.68985,0.69005,0.68985,0.69005,400100003.0
2006-06-29 00:25:00,0.69002,0.6902,0.68998,0.68998,563600007.0
2006-06-29 00:30:00,0.69005,0.69005,0.68982,0.68991,421599999.0
2006-06-29 00:35:00,0.68986,0.68993,0.68984,0.68988,549200001.0
2006-06-29 00:40:00,0.68993,0.69006,0.68987,0.69,667799997.0
2006-06-29 00:45:00,0.68998,0.69003,0.68991,0.68995,604500005.0
2006-06-29 00:50:00,0.69,0.69001,0.6899,0.6899,387399998.0
2006-06-29 00:55:00,0.68994,0.68995,0.6898,0.6899,563100004.0
2006-06-29 01:00:00,0.68989,0.68998,0.68987,0.68993,534000000.0
2006-06-29 01:05:00,0.68991,0.69002,0.68987,0.69002,572500000.0
2006-06-29 01:10:00,0.69002,0.69002,0.68974,0.68975,893399991.0
2006-06-29 01:15:00,0.68973,0.69001,0.68967,0.69001,596600005.0
2006-06-29 01:20:00,0.68998,0.69005,0.68986,0.68997,504800005.0
2006-06-29 01:25:00,0.69003,0.69012,0.69,0.69012,680299999.0
2006-06-29 01:30:00,0.69015,0.69016,0.69007,0.69012,406600004.0
2006-06-29 01:35:00,0.69012,0.69017,0.69003,0.69014,801899991.0
2006-06-29 01:40:00,0.69008,0.69013,0.68997,0.69002,622300010.0
2006-06-29 01:45:00,0.69005,0.69007,0.68995,0.68995,605699996.0
2006-06-29 01:50:00,0.68993,0.69011,0.68986,0.68997,876100003.0
2006-06-29 01:55:00,0.68995,0.69017,0.68991,0.68992,749899990.0
2006-06-29 02:00:00,0.68988,0.69003,0.68988,0.69002,881700001.0
2006-06-29 02:05:00,0.69,0.69007,0.68991,0.68993,753199998.0
2006-06-29 02:10:00,0.68991,0.68994,0.68986,0.68988,382500006.0
2006-06-29 02:15:00,0.68987,0.68994,0.68984,0.68988,561499995.0
2006-06-29 02:20:00,0.68988,0.69001,0.68984,0.68988,624700003.0
2006-06-29 02:25:00,0.68985,0.68995,0.68983,0.68993,639400001.0
2006-06-29 02:30:00,0.68993,0.69004,0.68993,0.69,676700004.0
2006-06-29 02:35:00,0.69003,0.69006,0.6899,0.6899,565500002.0
2006-06-29 02:40:00,0.68995,0.68995,0.68982,0.68982,725599995.0
2006-06-29 02:45:00,0.6898,0.68995,0.6898,0.68995,216700005.0
2006-06-29 02:50:00,0.68995,0.69008,0.68991,0.68995,709900004.0
2006-06-29 02:55:00,0.68992,0.69004,0.68988,0.68999,616899997.0
2006-06-29 03:00:00,0.69002,0.69002,0.68993,0.68995,522500005.0
2006-06-29 03:05:00,0.68998,0.69003,0.68985,0.6899,668800000.0
2006-06-29 03:10:00,0.68993,0.68998,0.68988,0.68994,597200005.0
2006-06-29 03:15:00,0.68997,0.69011,0.68991,0.69009,328000002.0
2006-06-29 03:20:00,0.69007,0.69014,0.69003,0.69007,657300000.0
2006-06-29 03:25:00,0.69008,0.69018,0.69,0.6901,665599997.0
2006-06-29 03:30:00,0.69009,0.69029,0.69009,0.69022,649599996.0
2006-06-29 03:35:00,0.6902,0.69028,0.69018,0.69025,631899997.0
2006-06-29 03:40:00,0.69024,0.6903,0.69022,0.69022,424999996.0
2006-06-29 03:45:00,0.69027,0.69034,0.69019,0.69029,901999998.0
2006-06-29 03:50:00,0.69031,0.69039,0.69021,0.69033,589700005.0
2006-06-29 03:55:00,0.69037,0.69042,0.6902,0.69033,783899991.0
2006-06-29 04:00:00,0.69038,0.69039,0.69028,0.69038,877599987.0
2006-06-29 04:05:00,0.6904,0.69044,0.69031,0.69033,542100002.0
2006-06-29 04:10:00,0.69037,0.6904,0.69021,0.69033,719100003.0
2006-06-29 04:15:00,0.69032,0.69035,0.69026,0.69027,460799996.0
2006-06-29 04:20:00,0.69029,0.69044,0.69028,0.69034,608599997.0
2006-06-29 04:25:00,0.69037,0.69041,0.69026,0.69033,524800002.0
2006-06-29 04:30:00,0.69033,0.69037,0.69025,0.69029,456200003.0
2006-06-29 04:35:00,0.69032,0.69037,0.69026,0.69029,665300008.0
2006-06-29 04:40:00,0.69033,0.69038,0.69025,0.69037,595299997.0
2006-06-29 04:45:00,0.6903,0.69039,0.69022,0.69025,581399990.0
2006-06-29 04:50:00,0.69023,0.69035,0.69018,0.69033,529799993.0
2006-06-29 04:55:00,0.6903,0.6903,0.6902,0.6902,592399998.0
2006-06-29 05:00:00,0.69021,0.69035,0.69021,0.69028,578099996.0
2006-06-29 05:05:00,0.69035,0.69035,0.69025,0.69033,365700001.0
2006-06-29 05:10:00,0.69029,0.69035,0.69023,0.69027,688700000.0
2006-06-29 05:15:00,0.6903,0.69035,0.6902,0.69026,405699996.0
2006-06-29 05:20:00,0.6902,0.69029,0.69015,0.69015,721699997.0
2006-06-29 05:25:00,0.69015,0.69025,0.69015,0.69023,730799999.0
2006-06-29 05:30:00,0.69022,0.69024,0.6901,0.69017,600499998.0
2006-06-29 05:35:00,0.6902,0.69026,0.69014,0.69019,464500006.0
2006-06-29 05:40:00,0.69023,0.69035,0.69017,0.69027,442099999.0
2006-06-29 05:45:00,0.69025,0.69032,0.69015,0.69018,525000003.0
2006-06-29 05:50:00,0.69027,0.69032,0.69015,0.69025,917200006.0
2006-06-29 05:55:00,0.69025,0.69031,0.6902,0.69021,423099994.0
2006-06-29 06:00:00,0.69025,0.69036,0.6902,0.6902,373500004.0
2006-06-29 06:05:00,0.69024,0.69034,0.69012,0.69019,622100004.0
2006-06-29 06:10:00,0.6902,0.6903,0.69014,0.6902,313600005.0
2006-06-29 06:15:00,0.69017,0.69025,0.69015,0.69022,451199998.0
2006-06-29 06:20:00,0.69017,0.69023,0.69015,0.69017,541700003.0
2006-06-29 06:25:00,0.69015,0.69024,0.69015,0.6902,550100003.0
2006-06-29 06:30:00,0.6902,0.69028,0.69015,0.69024,298899999.0
2006-06-29 06:35:00,0.69026,0.69036,0.69018,0.69024,478800003.0
2006-06-29 06:40:00,0.69025,0.69027,0.69015,0.69015,373899999.0
2006-06-29 06:45:00,0.69022,0.69025,0.69013,0.6902,733600001.0
2006-06-29 06:50:00,0.69017,0.69025,0.69013,0.6902,447600005.0
2006-06-29 06:55:00,0.6902,0.69028,0.69018,0.69023,838400002.0
2006-06-29 07:00:00,0.69026,0.6903,0.69017,0.69018,641999997.0
2006-06-29 07:05:00,0.69017,0.6903,0.69017,0.6903,384500001.0
2006-06-29 07:10:00,0.69027,0.69032,0.69014,0.69017,830299996.0
2006-06-29 07:15:00,0.69022,0.69024,0.69005,0.69013,579700001.0
2006-06-29 07:20:00,0.69015,0.69022,0.69008,0.69015,470300004.0
2006-06-29 07:25:00,0.69015,0.69018,0.69005,0.69012,490199998.0
2006-06-29 07:30:00,0.69012,0.69017,0.69003,0.69007,725300003.0
2006-06-29 07:35:00,0.69007,0.69012,0.69003,0.69004,611300004.0
2006-06-29 07:40:00,0.69007,0.69008,0.68998,0.69002,602900010.0
2006-06-29 07:45:00,0.68999,0.69004,0.68989,0.6899,542600000.0
2006-06-29 07:50:00,0.68991,0.69003,0.68985,0.69,480199997.0
2006-06-29 07:55:00,0.69004,0.69006,0.68993,0.69003,663099995.0
2006-06-29 08:00:00,0.69001,0.69017,0.69001,0.69017,898000008.0
2006-06-29 08:05:00,0.69018,0.69026,0.69007,0.69023,386399996.0
2006-06-29 08:10:00,0.69024,0.69033,0.69018,0.69029,666899999.0
2006-06-29 08:15:00,0.69035,0.69038,0.69027,0.69033,467600001.0
2006-06-29 08:20:00,0.69028,0.69065,0.69028,0.69061,522400003.0
2006-06-29 08:25:00,0.69057,0.69061,0.69046,0.6905,821600009.0
2006-06-29 08:30:00,0.69048,0.69052,0.6904,0.69046,744900004.0
2006-06-29 08:35:00,0.69044,0.69051,0.69036,0.69047,705300001.0
2006-06-29 08:40:00,0.69043,0.69055,0.69036,0.69043,587600000.0
2006-06-29 08:45:00,0.69042,0.69056,0.6904,0.6905,725900003.0
2006-06-29 08:50:00,0.6905,0.69054,0.69038,0.69046,418999994.0
2006-06-29 08:55:00,0.69042,0.69051,0.69033,0.69033,818200003.0
2006-06-29 09:00:00,0.69034,0.69039,0.69023,0.69027,586299993.0
2006-06-29 09:05:00,0.69029,0.69029,0.69008,0.69013,858800004.0
2006-06-29 09:10:00,0.69013,0.69029,0.6901,0.69022,857300003.0
2006-06-29 09:15:00,0.69018,0.6904,0.69017,0.69037,761100007.0
2006-06-29 09:20:00,0.69033,0.69063,0.69033,0.69053,795799995.0
2006-06-29 09:25:00,0.69048,0.69065,0.69041,0.6906,683099996.0
2006-06-29 09:30:00,0.69059,0.69093,0.69057,0.69087,488800005.0
2006-06-29 09:35:00,0.69087,0.6909,0.69067,0.69085,707200000.0
2006-06-29 09:40:00,0.69081,0.6909,0.69078,0.69085,601799998.0
2006-06-29 09:45:00,0.69087,0.69093,0.69081,0.69093,824000002.0
2006-06-29 09:50:00,0.69092,0.69103,0.69078,0.69103,911200007.0
2006-06-29 09:55:00,0.69103,0.69106,0.69092,0.69096,721599995.0
2006-06-29 10:00:00,0.69092,0.69104,0.69088,0.69095,720400003.0
2006-06-29 10:05:00,0.69092,0.69098,0.69081,0.69084,631299995.0
2006-06-29 10:10:00,0.69086,0.69089,0.69062,0.69066,597400003.0
2006-06-29 10:15:00,0.69064,0.6907,0.69056,0.69068,928099987.0
2006-06-29 10:20:00,0.69068,0.69099,0.69061,0.69091,533600004.0
2006-06-29 10:25:00,0.69086,0.69086,0.69069,0.69069,806999994.0
2006-06-29 10:30:00,0.69071,0.69083,0.6902,0.6904,606600009.0
2006-06-29 10:35:00,0.69041,0.69063,0.69037,0.69058,626699996.0
2006-06-29 10:40:00,0.6906,0.69064,0.69028,0.69051,709300006.0
2006-06-29 10:45:00,0.69049,0.69053,0.69042,0.69053,719800008.0
2006-06-29 10:50:00,0.69054,0.6908,0.69054,0.69065,818599991.0
2006-06-29 10:55:00,0.69065,0.69072,0.69051,0.69069,730400008.0
2006-06-29 11:00:00,0.69072,0.69086,0.69061,0.69075,735500002.0
2006-06-29 11:05:00,0.69073,0.69081,0.69067,0.6908,670100002.0
2006-06-29 11:10:00,0.69078,0.69079,0.69068,0.69079,616899997.0
2006-06-29 11:15:00,0.69086,0.69091,0.69052,0.6906,777400002.0
2006-06-29 11:20:00,0.69058,0.69065,0.69047,0.69055,792299998.0
2006-06-29 11:25:00,0.69053,0.69068,0.69053,0.69063,756600006.0
2006-06-29 11:30:00,0.69065,0.69068,0.69054,0.69057,848100003.0
2006-06-29 11:35:00,0.69064,0.6909,0.69064,0.69081,543700002.0
2006-06-29 11:40:00,0.69087,0.69093,0.69068,0.69091,831699985.0
2006-06-29 11:45:00,0.69091,0.69132,0.69089,0.69123,648900002.0
2006-06-29 11:50:00,0.69113,0.69127,0.69104,0.6912,849099992.0
2006-06-29 11:55:00,0.69122,0.6914,0.69119,0.69138,756199995.0
2006-06-29 12:00:00,0.6913,0.69144,0.69124,0.69137,973099992.0
2006-06-29 12:05:00,0.69134,0.69147,0.69125,0.69127,874999997.0
2006-06-29 12:10:00,0.69129,0.69132,0.6912,0.69124,747499992.0
2006-06-29 12:15:00,0.69122,0.6913,0.69116,0.69122,675699996.0
2006-06-29 12:20:00,0.69124,0.69131,0.69117,0.69117,637300003.0
2006-06-29 12:25:00,0.69117,0.69128,0.69117,0.69125,694099998.0
2006-06-29 12:30:00,0.6912,0.69136,0.69112,0.69121,894200005.0
2006-06-29 12:35:00,0.69122,0.69139,0.6911,0.69127,541399996.0
2006-06-29 12:40:00,0.69119,0.69132,0.69118,0.6912,611299998.0
2006-06-29 12:45:00,0.69121,0.69125,0.69113,0.6912,468300005.0
2006-06-29 12:50:00,0.6912,0.69125,0.69109,0.69117,937199995.0
2006-06-29 12:55:00,0.69112,0.69124,0.69107,0.69107,639999999.0
2006-06-29 13:00:00,0.69107,0.69117,0.69104,0.69111,618700005.0
2006-06-29 13:05:00,0.69108,0.69117,0.69102,0.69114,796999996.0
2006-06-29 13:10:00,0.6911,0.69115,0.69102,0.69109,685900006.0
2006-06-29 13:15:00,0.69106,0.69137,0.69106,0.69136,806799995.0
2006-06-29 13:20:00,0.69135,0.6914,0.69122,0.69135,719800002.0
2006-06-29 13:25:00,0.69136,0.69139,0.69118,0.69132,776400001.0
2006-06-29 13:30:00,0.69135,0.69143,0.69131,0.69133,1021399988.0
2006-06-29 13:35:00,0.69129,0.6914,0.69124,0.69127,712400000.0
2006-06-29 13:40:00,0.69134,0.69136,0.69126,0.69128,581000004.0
2006-06-29 13:45:00,0.69129,0.69135,0.69088,0.69093,878999995.0
2006-06-29 13:50:00,0.69091,0.69134,0.69091,0.69128,867599999.0
2006-06-29 13:55:00,0.6913,0.69132,0.69114,0.69117,729599997.0
2006-06-29 14:00:00,0.69109,0.69113,0.69082,0.691,917699995.0
2006-06-29 14:05:00,0.69095,0.69102,0.6909,0.69093,578099996.0
2006-06-29 14:10:00,0.69091,0.69109,0.69086,0.69105,572299990.0
2006-06-29 14:15:00,0.69108,0.6911,0.69098,0.69102,653399997.0
2006-06-29 14:20:00,0.69105,0.69108,0.69091,0.69095,613099998.0
2006-06-29 14:25:00,0.69095,0.69099,0.69062,0.69065,952399994.0
2006-06-29 14:30:00,0.6907,0.69115,0.6907,0.69102,798100003.0
2006-06-29 14:35:00,0.69104,0.69123,0.691,0.69117,712200003.0
2006-06-29 14:40:00,0.69123,0.69151,0.69119,0.69119,645799993.0
2006-06-29 14:45:00,0.69117,0.69122,0.69103,0.69112,577500006.0
2006-06-29 14:50:00,0.69114,0.69138,0.69114,0.69136,597200002.0
2006-06-29 14:55:00,0.69141,0.69151,0.6913,0.69142,704500003.0
2006-06-29 15:00:00,0.69135,0.69143,0.69118,0.69138,878899996.0
2006-06-29 15:05:00,0.69134,0.69152,0.69132,0.69132,859600002.0
2006-06-29 15:10:00,0.6913,0.69165,0.6913,0.69158,832999993.0
2006-06-29 15:15:00,0.69156,0.69175,0.69153,0.69159,892500002.0
2006-06-29 15:20:00,0.69163,0.69168,0.69145,0.69152,652200000.0
2006-06-29 15:25:00,0.69146,0.69169,0.69144,0.69165,702900004.0
2006-06-29 15:30:00,0.69165,0.69172,0.69161,0.69165,556700001.0
2006-06-29 15:35:00,0.6917,0.6917,0.69143,0.69158,804200006.0
2006-06-29 15:40:00,0.6916,0.6917,0.69153,0.69164,751800004.0
2006-06-29 15:45:00,0.69162,0.69162,0.69142,0.69144,552400005.0
2006-06-29 15:50:00,0.69145,0.69153,0.69143,0.69146,590900005.0
2006-06-29 15:55:00,0.69145,0.69158,0.69142,0.69142,679099997.0
2006-06-29 16:00:00,0.69146,0.69153,0.69135,0.69138,751700000.0
2006-06-29 16:05:00,0.69136,0.69148,0.69131,0.69136,687000003.0
2006-06-29 16:10:00,0.69133,0.69164,0.69133,0.69159,674100005.0
2006-06-29 16:15:00,0.6916,0.6919,0.6916,0.69183,803399995.0
2006-06-29 16:20:00,0.69178,0.69179,0.69158,0.69159,597599995.0
2006-06-29 16:25:00,0.69158,0.69165,0.69153,0.69163,627199992.0
2006-06-29 16:30:00,0.69154,0.69162,0.69145,0.69155,423600003.0
2006-06-29 16:35:00,0.69158,0.69165,0.69152,0.69152,676599998.0
2006-06-29 16:40:00,0.69153,0.69165,0.69149,0.69161,764300004.0
2006-06-29 16:45:00,0.69155,0.69174,0.69155,0.69158,819599993.0
2006-06-29 16:50:00,0.69156,0.69156,0.6914,0.6914,587800006.0
2006-06-29 16:55:00,0.69147,0.69159,0.69143,0.69148,586400009.0
2006-06-29 17:00:00,0.69151,0.69154,0.69142,0.69147,742000009.0
2006-06-29 17:05:00,0.69144,0.69156,0.69135,0.69152,874000001.0
2006-06-29 17:10:00,0.69158,0.69172,0.69154,0.69167,998200004.0
2006-06-29 17:15:00,0.69168,0.69206,0.69168,0.69192,710500002.0
2006-06-29 17:20:00,0.69199,0.6923,0.69199,0.69228,713400001.0
2006-06-29 17:25:00,0.69224,0.69227,0.69214,0.69214,606600002.0
2006-06-29 17:30:00,0.69215,0.69217,0.69202,0.69203,756300003.0
2006-06-29 17:35:00,0.69205,0.6922,0.692,0.69216,573799995.0
2006-06-29 17:40:00,0.69216,0.69244,0.69215,0.69236,694800007.0
2006-06-29 17:45:00,0.69228,0.69241,0.69208,0.69234,781999995.0
2006-06-29 17:50:00,0.69232,0.69232,0.69199,0.69214,453000004.0
2006-06-29 17:55:00,0.69209,0.69219,0.69205,0.69207,606099995.0
2006-06-29 18:00:00,0.69205,0.69207,0.6919,0.69203,5228300007.0
2006-06-29 18:05:00,0.69196,0.692,0.69189,0.69197,6888000001.0
2006-06-29 18:10:00,0.692,0.6922,0.69195,0.69219,5770300009.0
2006-06-29 18:15:00,0.69222,0.69223,0.69189,0.69198,5030700026.0
2006-06-29 18:20:00,0.692,0.69214,0.69195,0.69209,4935000005.0
2006-06-29 18:25:00,0.69213,0.69233,0.69211,0.6923,4205199997.0
2006-06-29 18:30:00,0.69233,0.6924,0.69217,0.69222,4248499986.0
2006-06-29 18:35:00,0.6922,0.69225,0.69188,0.69211,1780599993.0
2006-06-29 18:40:00,0.69217,0.69235,0.69217,0.69226,2380299997.0
2006-06-29 18:45:00,0.69228,0.69241,0.69224,0.6923,1342099999.0
2006-06-29 18:50:00,0.69228,0.6924,0.69227,0.6924,1896099998.0
2006-06-29 18:55:00,0.69236,0.69241,0.69227,0.69235,3213500007.0
2006-06-29 19:00:00,0.69234,0.69238,0.69224,0.69235,2074099986.0
2006-06-29 19:05:00,0.69235,0.69245,0.69225,0.69225,3034400000.0
2006-06-29 19:10:00,0.69223,0.69235,0.69215,0.69232,1509599996.0
2006-06-29 19:15:00,0.69235,0.69252,0.69227,0.6924,2030999997.0
2006-06-29 19:20:00,0.69237,0.69247,0.69231,0.69247,1280200007.0
2006-06-29 19:25:00,0.69247,0.69264,0.6924,0.69264,2176500001.0
2006-06-29 19:30:00,0.69263,0.69286,0.69248,0.69285,2754500000.0
2006-06-29 19:35:00,0.69283,0.69284,0.69255,0.6926,2526400001.0
2006-06-29 19:40:00,0.69257,0.69263,0.69242,0.69252,2400900000.0
2006-06-29 19:45:00,0.69253,0.69257,0.69227,0.69239,914800009.0
2006-06-29 19:50:00,0.69238,0.69238,0.6921,0.6922,1344799992.0
2006-06-29 19:55:00,0.69222,0.69222,0.69202,0.69207,1349199998.0
2006-06-29 20:00:00,0.69215,0.69217,0.6919,0.692,929300011.0
2006-06-29 20:05:00,0.69198,0.69209,0.69192,0.692,1126299997.0
2006-06-29 20:10:00,0.69199,0.692,0.69176,0.69193,2058499991.0
2006-06-29 20:15:00,0.69195,0.69195,0.6919,0.6919,2455600002.0
2006-06-29 20:20:00,0.69193,0.69198,0.6919,0.6919,1581199983.0
2006-06-29 20:25:00,0.6919,0.6923,0.69182,0.69207,2897899986.0
2006-06-29 20:30:00,0.69204,0.69212,0.69164,0.69195,4835599989.0
2006-06-29 20:35:00,0.69197,0.69222,0.69177,0.69198,2635099992.0
2006-06-29 20:40:00,0.69194,0.69225,0.69181,0.69209,2445600017.0
2006-06-29 20:45:00,0.69214,0.69257,0.69206,0.69245,2461999997.0
2006-06-29 20:50:00,0.69242,0.69248,0.6921,0.69248,4342099976.0
2006-06-29 20:55:00,0.69247,0.69247,0.69187,0.692,4661999999.0
2006-06-29 21:00:00,0.69201,0.69209,0.69176,0.69187,4603800000.0
2006-06-29 21:05:00,0.69187,0.69201,0.69173,0.69185,1893900009.0
2006-06-29 21:10:00,0.69186,0.69201,0.6916,0.69193,1473499985.0
2006-06-29 21:15:00,0.69193,0.69227,0.69192,0.69215,1615700006.0
2006-06-29 21:20:00,0.69217,0.69225,0.692,0.692,2795600020.0
2006-06-29 21:25:00,0.69202,0.6922,0.69187,0.69193,1001099996.0
2006-06-29 21:30:00,0.69188,0.69192,0.6918,0.69187,1804600006.0
2006-06-29 21:35:00,0.69189,0.6921,0.6918,0.6921,968499999.0
2006-06-29 21:40:00,0.69209,0.69223,0.69205,0.69219,1421200003.0
2006-06-29 21:45:00,0.6922,0.69222,0.69212,0.6922,1454299992.0
2006-06-29 21:50:00,0.69217,0.6924,0.69215,0.69233,1083999992.0
2006-06-29 21:55:00,0.69233,0.69247,0.69232,0.69234,1201200007.0
2006-06-29 22:00:00,0.69225,0.69234,0.69218,0.69228,1617699998.0
2006-06-29 22:05:00,0.69224,0.69242,0.69224,0.6924,836299999.0
2006-06-29 22:10:00,0.69237,0.69244,0.69232,0.69243,870799995.0
2006-06-29 22:15:00,0.69247,0.69254,0.69233,0.69233,1743900006.0
2006-06-29 22:20:00,0.69231,0.69243,0.69224,0.69238,1733199999.0
2006-06-29 22:25:00,0.69235,0.69242,0.69223,0.69232,1341599995.0
2006-06-29 22:30:00,0.69233,0.69238,0.69223,0.6923,906800001.0
2006-06-29 22:35:00,0.6923,0.69236,0.69222,0.69226,918399999.0
2006-06-29 22:40:00,0.69223,0.69243,0.69218,0.69235,1243899998.0
2006-06-29 22:45:00,0.69239,0.69246,0.69234,0.69235,785600001.0
2006-06-29 22:50:00,0.6924,0.6925,0.69235,0.69247,523099997.0
2006-06-29 22:55:00,0.69247,0.69273,0.69243,0.69257,988599991.0
2006-06-29 23:00:00,0.69245,0.69277,0.69224,0.69263,785199999.0
2006-06-29 23:05:00,0.69248,0.69278,0.69235,0.69244,749200001.0
2006-06-29 23:10:00,0.69221,0.6927,0.69221,0.6924,1002799985.0
2006-06-29 23:15:00,0.69246,0.69278,0.69235,0.6925,962400002.0
2006-06-29 23:20:00,0.69248,0.69288,0.69246,0.69269,866400005.0
2006-06-29 23:25:00,0.6927,0.69283,0.69252,0.69273,842099996.0
2006-06-29 23:30:00,0.69276,0.69312,0.69255,0.69293,822600009.0
2006-06-29 23:35:00,0.69298,0.69304,0.69288,0.69297,731499991.0
2006-06-29 23:40:00,0.69301,0.69302,0.69284,0.69292,564899993.0
2006-06-29 23:45:00,0.69286,0.69311,0.69276,0.69303,591000010.0
2006-06-29 23:50:00,0.69302,0.69309,0.69291,0.69291,586200001.0
2006-06-29 23:55:00,0.69296,0.693,0.69264,0.69295,715100004.0
2006-06-30 00:00:00,0.6929,0.69302,0.69285,0.693,333200000.0
2006-06-30 00:05:00,0.69299,0.69303,0.69295,0.69297,765099996.0
2006-06-30 00:10:00,0.693,0.693,0.69293,0.69297,387999995.0
2006-06-30 00:15:00,0.69303,0.69303,0.69285,0.69285,453099998.0
2006-06-30 00:20:00,0.69287,0.69293,0.69282,0.69282,413300001.0
2006-06-30 00:25:00,0.69282,0.69292,0.69275,0.69287,555099999.0
2006-06-30 00:30:00,0.69293,0.69293,0.69274,0.69277,615400001.0
2006-06-30 00:35:00,0.69265,0.69273,0.69262,0.69268,328300000.0
2006-06-30 00:40:00,0.69267,0.69267,0.69247,0.69258,648300000.0
2006-06-30 00:45:00,0.69258,0.69269,0.6925,0.69258,569999997.0
2006-06-30 00:50:00,0.6926,0.69264,0.6925,0.69257,493299998.0
2006-06-30 00:55:00,0.69259,0.69262,0.69248,0.69249,438800005.0
2006-06-30 01:00:00,0.69244,0.69253,0.69244,0.6925,734999999.0
2006-06-30 01:05:00,0.69248,0.6925,0.69233,0.69239,668300000.0
2006-06-30 01:10:00,0.69241,0.69245,0.69238,0.69243,1038900006.0
2006-06-30 01:15:00,0.6924,0.69251,0.6924,0.69246,338499995.0
2006-06-30 01:20:00,0.69245,0.69253,0.69242,0.69248,601000000.0
2006-06-30 01:25:00,0.69245,0.69265,0.69245,0.69248,447800002.0
2006-06-30 01:30:00,0.69246,0.69273,0.69246,0.69268,716499999.0
2006-06-30 01:35:00,0.69267,0.69276,0.69259,0.69273,454800005.0
2006-06-30 01:40:00,0.69267,0.69269,0.69251,0.69258,763999998.0
2006-06-30 01:45:00,0.69264,0.69274,0.69257,0.69257,615300000.0
2006-06-30 01:50:00,0.69257,0.69269,0.69249,0.69261,591899994.0
2006-06-30 01:55:00,0.69263,0.69274,0.69256,0.69267,615099996.0
2006-06-30 02:00:00,0.69263,0.69288,0.69258,0.69286,799599996.0
2006-06-30 02:05:00,0.6929,0.69291,0.69276,0.69278,994900005.0
2006-06-30 02:10:00,0.69279,0.69288,0.69276,0.69283,511900001.0
2006-06-30 02:15:00,0.69283,0.69286,0.69267,0.69275,773499998.0
2006-06-30 02:20:00,0.69272,0.69281,0.69266,0.69269,750999996.0
2006-06-30 02:25:00,0.69271,0.69278,0.69264,0.69268,590199996.0
2006-06-30 02:30:00,0.69263,0.69278,0.69263,0.6927,666499995.0
2006-06-30 02:35:00,0.69261,0.69271,0.69258,0.69265,636399997.0
2006-06-30 02:40:00,0.69271,0.69275,0.6926,0.69265,583499993.0
2006-06-30 02:45:00,0.69258,0.69283,0.69257,0.69275,767699993.0
2006-06-30 02:50:00,0.69274,0.69291,0.69265,0.69265,697500005.0
2006-06-30 02:55:00,0.69265,0.69276,0.69263,0.69264,831899988.0
2006-06-30 03:00:00,0.69265,0.69273,0.69258,0.69261,470900005.0
2006-06-30 03:05:00,0.69264,0.69321,0.69264,0.69308,868399999.0
2006-06-30 03:10:00,0.69314,0.69316,0.69299,0.69302,658299997.0
2006-06-30 03:15:00,0.69305,0.69308,0.69298,0.69299,743300003.0
2006-06-30 03:20:00,0.69306,0.69322,0.69304,0.69315,542800005.0
2006-06-30 03:25:00,0.69312,0.69317,0.69304,0.69304,395700001.0
2006-06-30 03:30:00,0.69307,0.6932,0.69291,0.69318,616799998.0
2006-06-30 03:35:00,0.6932,0.69329,0.69268,0.69306,685300007.0
2006-06-30 03:40:00,0.69299,0.69311,0.69294,0.69295,805700002.0
2006-06-30 03:45:00,0.69288,0.69305,0.69288,0.69301,965500002.0
2006-06-30 03:50:00,0.69296,0.69309,0.69292,0.69303,423799998.0
2006-06-30 03:55:00,0.69303,0.69315,0.69298,0.69301,586800003.0
2006-06-30 04:00:00,0.69309,0.6931,0.693,0.69304,714800000.0
2006-06-30 04:05:00,0.69304,0.69324,0.69298,0.69307,534100001.0
2006-06-30 04:10:00,0.69307,0.69311,0.693,0.69303,558500003.0
2006-06-30 04:15:00,0.69303,0.69319,0.69303,0.69309,521999996.0
2006-06-30 04:20:00,0.69307,0.69312,0.69298,0.69312,756300003.0
2006-06-30 04:25:00,0.69311,0.69325,0.69299,0.69317,626299992.0
2006-06-30 04:30:00,0.69314,0.69324,0.69307,0.69317,737399994.0
2006-06-30 04:35:00,0.69318,0.69321,0.69309,0.6931,505400004.0
2006-06-30 04:40:00,0.69313,0.69323,0.69305,0.69314,539799998.0
2006-06-30 04:45:00,0.69305,0.69314,0.69305,0.69307,709100003.0
2006-06-30 04:50:00,0.69306,0.69315,0.69303,0.69305,759600002.0
2006-06-30 04:55:00,0.69302,0.69308,0.693,0.69302,324899996.0
2006-06-30 05:00:00,0.69301,0.69309,0.693,0.69303,603700002.0
2006-06-30 05:05:00,0.69308,0.69313,0.69302,0.6931,360600001.0
2006-06-30 05:10:00,0.69305,0.69316,0.69303,0.69304,568100001.0
2006-06-30 05:15:00,0.69305,0.69315,0.69304,0.69312,661399992.0
2006-06-30 05:20:00,0.69308,0.6931,0.69301,0.69305,199199999.0
2006-06-30 05:25:00,0.69313,0.69315,0.69305,0.69311,563800003.0
2006-06-30 05:30:00,0.69318,0.69325,0.69312,0.69322,448400006.0
2006-06-30 05:35:00,0.69323,0.69324,0.69315,0.69315,553900002.0
2006-06-30 05:40:00,0.6932,0.69324,0.69312,0.6932,459999999.0
2006-06-30 05:45:00,0.69318,0.69327,0.69312,0.69318,1011299993.0
2006-06-30 05:50:00,0.69326,0.69327,0.69311,0.69319,629300001.0
2006-06-30 05:55:00,0.69319,0.69325,0.6931,0.69313,467600000.0
2006-06-30 06:00:00,0.69308,0.69314,0.69298,0.69312,620400000.0
2006-06-30 06:05:00,0.69315,0.6932,0.69303,0.69307,735799996.0
2006-06-30 06:10:00,0.69307,0.69322,0.69307,0.6932,395199999.0
2006-06-30 06:15:00,0.69315,0.6932,0.69307,0.69317,745100004.0
2006-06-30 06:20:00,0.69312,0.69326,0.69312,0.6932,744500004.0
2006-06-30 06:25:00,0.69323,0.69325,0.6931,0.69325,657700000.0
2006-06-30 06:30:00,0.69325,0.69327,0.69318,0.6932,303500003.0
2006-06-30 06:35:00,0.6932,0.69327,0.69315,0.69315,314400001.0
2006-06-30 06:40:00,0.69317,0.69323,0.69315,0.69315,292200000.0
2006-06-30 06:45:00,0.69325,0.69327,0.69313,0.69322,545599996.0
2006-06-30 06:50:00,0.69317,0.69328,0.69316,0.69316,354599996.0
2006-06-30 06:55:00,0.69317,0.69332,0.69315,0.69322,640100000.0
2006-06-30 07:00:00,0.69317,0.69338,0.69317,0.69338,482900000.0
2006-06-30 07:05:00,0.69329,0.69329,0.69314,0.69318,525999999.0
2006-06-30 07:10:00,0.69317,0.69332,0.69317,0.69322,502999996.0
2006-06-30 07:15:00,0.69325,0.69325,0.69312,0.69322,606499997.0
2006-06-30 07:20:00,0.69322,0.69322,0.69281,0.69295,507800000.0
2006-06-30 07:25:00,0.69295,0.69307,0.69291,0.69296,433500005.0
2006-06-30 07:30:00,0.69288,0.69302,0.69286,0.693,592500000.0
2006-06-30 07:35:00,0.69302,0.69333,0.69299,0.69302,742600006.0
2006-06-30 07:40:00,0.69303,0.69322,0.69297,0.6932,804500006.0
2006-06-30 07:45:00,0.69313,0.69332,0.6931,0.69311,612400000.0
2006-06-30 07:50:00,0.69316,0.69319,0.69286,0.69298,905600002.0
2006-06-30 07:55:00,0.69295,0.69319,0.69292,0.69297,703999997.0
2006-06-30 08:00:00,0.69285,0.69303,0.69273,0.69286,601700003.0
2006-06-30 08:05:00,0.69283,0.6929,0.6927,0.69273,261299997.0
2006-06-30 08:10:00,0.69275,0.69315,0.69263,0.69314,997000005.0
2006-06-30 08:15:00,0.69315,0.69326,0.693,0.693,648799996.0
2006-06-30 08:20:00,0.693,0.69331,0.69289,0.69313,612500000.0
2006-06-30 08:25:00,0.69307,0.6932,0.69298,0.6932,526599995.0
2006-06-30 08:30:00,0.6932,0.69323,0.69297,0.693,580299999.0
2006-06-30 08:35:00,0.693,0.69317,0.69293,0.69317,823300001.0
2006-06-30 08:40:00,0.69311,0.69315,0.69305,0.6931,803299996.0
2006-06-30 08:45:00,0.69309,0.69317,0.69288,0.69289,445299995.0
2006-06-30 08:50:00,0.69288,0.69306,0.69285,0.69303,556900003.0
2006-06-30 08:55:00,0.69313,0.69317,0.69299,0.69303,597600008.0
2006-06-30 09:00:00,0.69303,0.69317,0.69295,0.69303,704499996.0
2006-06-30 09:05:00,0.693,0.69346,0.69287,0.69342,712600007.0
2006-06-30 09:10:00,0.69341,0.69354,0.69334,0.69352,728100003.0
2006-06-30 09:15:00,0.69348,0.69389,0.69343,0.69387,557300007.0
2006-06-30 09:20:00,0.69384,0.69405,0.69375,0.69392,733100003.0
2006-06-30 09:25:00,0.69396,0.69404,0.69386,0.69404,566900003.0
2006-06-30 09:30:00,0.69409,0.69419,0.69406,0.69412,643800001.0
2006-06-30 09:35:00,0.69415,0.69416,0.69404,0.69404,505399993.0
2006-06-30 09:40:00,0.69404,0.6944,0.694,0.69435,806800007.0
2006-06-30 09:45:00,0.6944,0.69455,0.69437,0.69438,511299993.0
2006-06-30 09:50:00,0.69439,0.69444,0.69429,0.69444,682700004.0
2006-06-30 09:55:00,0.69445,0.69451,0.69429,0.69445,823399997.0
2006-06-30 10:00:00,0.69443,0.69443,0.69385,0.69395,562799998.0
2006-06-30 10:05:00,0.6939,0.694,0.69386,0.69395,529199998.0
2006-06-30 10:10:00,0.69398,0.69415,0.69388,0.69412,615599993.0
2006-06-30 10:15:00,0.69408,0.6941,0.69396,0.694,797999994.0
2006-06-30 10:20:00,0.69398,0.69418,0.69392,0.69415,766500000.0
2006-06-30 10:25:00,0.69421,0.69429,0.69403,0.69412,737500001.0
2006-06-30 10:30:00,0.69388,0.69388,0.69305,0.69316,605299997.0
2006-06-30 10:35:00,0.69322,0.6935,0.6932,0.6935,594099998.0
2006-06-30 10:40:00,0.69352,0.69368,0.69342,0.69366,1032899992.0
2006-06-30 10:45:00,0.69363,0.69363,0.69335,0.69335,583499992.0
2006-06-30 10:50:00,0.69332,0.69345,0.69325,0.6933,613200008.0
2006-06-30 10:55:00,0.69331,0.6934,0.69324,0.69327,690499997.0
2006-06-30 11:00:00,0.69322,0.6933,0.69314,0.69326,642099995.0
2006-06-30 11:05:00,0.69322,0.69327,0.69306,0.69322,657199996.0
2006-06-30 11:10:00,0.69322,0.69338,0.69322,0.69335,767800004.0
2006-06-30 11:15:00,0.69341,0.69341,0.6933,0.69337,762500005.0
2006-06-30 11:20:00,0.69331,0.69336,0.69327,0.69332,625900004.0
2006-06-30 11:25:00,0.69327,0.69345,0.69327,0.69345,592199998.0
2006-06-30 11:30:00,0.6935,0.69356,0.69339,0.69342,691400000.0
2006-06-30 11:35:00,0.69345,0.69351,0.69332,0.69339,806499995.0
2006-06-30 11:40:00,0.6934,0.6934,0.69291,0.69304,551100004.0
2006-06-30 11:45:00,0.69305,0.69313,0.693,0.6931,909799997.0
2006-06-30 11:50:00,0.693,0.69333,0.693,0.69325,656000005.0
2006-06-30 11:55:00,0.69329,0.69343,0.6932,0.69332,666200003.0
2006-06-30 12:00:00,0.6933,0.69336,0.6932,0.69329,776700005.0
2006-06-30 12:05:00,0.69331,0.69331,0.69319,0.69322,838500003.0
2006-06-30 12:10:00,0.69324,0.6933,0.69317,0.69326,727100003.0
2006-06-30 12:15:00,0.69325,0.69346,0.69321,0.69333,739700002.0
2006-06-30 12:20:00,0.69337,0.69343,0.69326,0.69333,1006899997.0
2006-06-30 12:25:00,0.69334,0.69336,0.6929,0.69299,799899996.0
2006-06-30 12:30:00,0.69297,0.6931,0.69271,0.69272,536999998.0
2006-06-30 12:35:00,0.69268,0.69272,0.69249,0.69272,556000001.0
2006-06-30 12:40:00,0.69267,0.69274,0.69254,0.69254,989400004.0
2006-06-30 12:45:00,0.69255,0.69268,0.6925,0.69255,537000002.0
2006-06-30 12:50:00,0.69256,0.69281,0.69246,0.69281,715499997.0
2006-06-30 12:55:00,0.69281,0.6929,0.69269,0.6928,534600000.0
2006-06-30 13:00:00,0.69286,0.69303,0.69271,0.69299,694599997.0
2006-06-30 13:05:00,0.69295,0.69324,0.69294,0.6932,755600002.0
2006-06-30 13:10:00,0.69313,0.69317,0.69305,0.69307,661499992.0
2006-06-30 13:15:00,0.693,0.69309,0.69285,0.6929,643199995.0
2006-06-30 13:20:00,0.69287,0.69292,0.69268,0.69269,532000000.0
2006-06-30 13:25:00,0.69263,0.6927,0.69249,0.69267,621499993.0
2006-06-30 13:30:00,0.69269,0.69269,0.69261,0.69262,551299998.0
2006-06-30 13:35:00,0.69264,0.69268,0.69256,0.69257,760400006.0
2006-06-30 13:40:00,0.69265,0.69265,0.69224,0.69236,629500004.0
2006-06-30 13:45:00,0.6924,0.69248,0.69212,0.69212,767499993.0
2006-06-30 13:50:00,0.6921,0.69218,0.69203,0.69203,1006300002.0
2006-06-30 13:55:00,0.69204,0.69207,0.69161,0.69172,837200004.0
2006-06-30 14:00:00,0.69169,0.69195,0.6916,0.69195,716200003.0
2006-06-30 14:05:00,0.69191,0.69216,0.69191,0.69204,880199992.0
2006-06-30 14:10:00,0.69207,0.69214,0.69199,0.69205,797099997.0
2006-06-30 14:15:00,0.69205,0.6921,0.69185,0.69197,692900001.0
2006-06-30 14:20:00,0.69201,0.69213,0.69186,0.6919,667999994.0
2006-06-30 14:25:00,0.6919,0.69205,0.69181,0.69197,759599996.0
2006-06-30 14:30:00,0.69201,0.69256,0.69193,0.69237,661000002.0
2006-06-30 14:35:00,0.6924,0.69264,0.6924,0.69247,616799998.0
2006-06-30 14:40:00,0.6924,0.69264,0.6922,0.69238,679400006.0
2006-06-30 14:45:00,0.69242,0.69244,0.69183,0.69192,599899994.0
2006-06-30 14:50:00,0.69187,0.69216,0.69182,0.69197,829300005.0
2006-06-30 14:55:00,0.69197,0.69204,0.69136,0.6914,734499996.0
2006-06-30 15:00:00,0.69138,0.6915,0.69126,0.69145,734500007.0
2006-06-30 15:05:00,0.69143,0.69162,0.69135,0.6915,553900004.0
2006-06-30 15:10:00,0.6915,0.69163,0.69144,0.69159,754999995.0
2006-06-30 15:15:00,0.69158,0.69192,0.69158,0.6917,673200001.0
2006-06-30 15:20:00,0.69169,0.6917,0.6915,0.69157,649799998.0
2006-06-30 15:25:00,0.69153,0.69159,0.69146,0.69159,686900003.0
2006-06-30 15:30:00,0.69158,0.69166,0.69151,0.69161,730700003.0
2006-06-30 15:35:00,0.69166,0.69166,0.69147,0.69149,715399997.0
2006-06-30 15:40:00,0.6915,0.69168,0.69142,0.69162,623400002.0
2006-06-30 15:45:00,0.69163,0.69175,0.69155,0.69165,799699995.0
2006-06-30 15:50:00,0.69169,0.69178,0.69152,0.69164,499800000.0
2006-06-30 15:55:00,0.69163,0.69184,0.69153,0.69172,904799992.0
2006-06-30 16:00:00,0.6917,0.69181,0.69156,0.69167,667999994.0
2006-06-30 16:05:00,0.69162,0.69171,0.6914,0.6914,986100001.0
2006-06-30 16:10:00,0.69143,0.69169,0.69143,0.69158,435599997.0
2006-06-30 16:15:00,0.69163,0.69172,0.69154,0.69168,706599997.0
2006-06-30 16:20:00,0.69166,0.6917,0.69148,0.69168,811599997.0
2006-06-30 16:25:00,0.69168,0.69183,0.69151,0.69179,544099995.0
2006-06-30 16:30:00,0.6918,0.69181,0.69167,0.69175,698999993.0
2006-06-30 16:35:00,0.69177,0.6918,0.69136,0.6914,853600004.0
2006-06-30 16:40:00,0.69148,0.69164,0.69144,0.69152,747799997.0
2006-06-30 16:45:00,0.69154,0.69157,0.69139,0.69145,887400006.0
2006-06-30 16:50:00,0.69141,0.69147,0.69118,0.69135,718699993.0
2006-06-30 16:55:00,0.69143,0.69145,0.69111,0.69117,805800007.0
2006-06-30 17:00:00,0.69122,0.69136,0.69094,0.69094,658700009.0
2006-06-30 17:05:00,0.6909,0.69116,0.6909,0.69111,695600003.0
2006-06-30 17:10:00,0.69111,0.69126,0.69105,0.69125,432400007.0
2006-06-30 17:15:00,0.69127,0.69165,0.69124,0.69135,551999995.0
2006-06-30 17:20:00,0.69144,0.69154,0.6914,0.69144,723300009.0
2006-06-30 17:25:00,0.69139,0.69148,0.69129,0.6913,561899993.0
2006-06-30 17:30:00,0.69135,0.69138,0.6911,0.69112,799100003.0
2006-06-30 17:35:00,0.69117,0.69124,0.69107,0.69124,681900000.0
2006-06-30 17:40:00,0.69124,0.69155,0.69124,0.69155,961499998.0
2006-06-30 17:45:00,0.69153,0.69153,0.69113,0.69113,586499999.0
2006-06-30 17:50:00,0.6911,0.69125,0.6911,0.69123,553799998.0
2006-06-30 17:55:00,0.69116,0.69125,0.69089,0.69094,343800000.0
2006-06-30 18:00:00,0.69109,0.69144,0.69098,0.6914,5132299993.0
2006-06-30 18:05:00,0.69133,0.69137,0.69112,0.69113,6895100011.0
2006-06-30 18:10:00,0.69115,0.69136,0.69105,0.6913,5029199995.0
2006-06-30 18:15:00,0.69143,0.69143,0.69126,0.69136,3044999986.0
2006-06-30 18:20:00,0.6914,0.69164,0.6914,0.69151,5240100000.0
2006-06-30 18:25:00,0.69153,0.69176,0.69146,0.69154,3881199991.0
2006-06-30 18:30:00,0.69156,0.69169,0.6915,0.69167,4056699998.0
2006-06-30 18:35:00,0.69169,0.69173,0.69159,0.69168,1814099993.0
2006-06-30 18:40:00,0.69169,0.69179,0.6916,0.69172,2690699999.0
2006-06-30 18:45:00,0.69173,0.69183,0.6917,0.6918,1204399991.0
2006-06-30 18:50:00,0.69177,0.69194,0.69167,0.69182,1681600004.0
2006-06-30 18:55:00,0.69182,0.69206,0.6918,0.69202,3141600000.0
2006-06-30 19:00:00,0.692,0.69207,0.69187,0.6919,1956200006.0
2006-06-30 19:05:00,0.69188,0.69195,0.69183,0.69195,3171299995.0
2006-06-30 19:10:00,0.69196,0.69196,0.69178,0.69183,1362199997.0
2006-06-30 19:15:00,0.69183,0.6921,0.6918,0.69205,1654300005.0
2006-06-30 19:20:00,0.69202,0.69206,0.69193,0.69206,1640800002.0
2006-06-30 19:25:00,0.69206,0.6921,0.69198,0.6921,2377199997.0
2006-06-30 19:30:00,0.69207,0.69215,0.69197,0.6921,2618599996.0
2006-06-30 19:35:00,0.69209,0.69213,0.69202,0.6921,2708499992.0
2006-06-30 19:40:00,0.69207,0.69213,0.69192,0.69192,1991800009.0
2006-06-30 19:45:00,0.69193,0.69193,0.69167,0.69175,743800011.0
2006-06-30 19:50:00,0.69175,0.69189,0.69172,0.69189,1487799997.0
2006-06-30 19:55:00,0.69191,0.69191,0.69163,0.69163,1613200001.0
2006-06-30 20:00:00,0.69171,0.69177,0.69159,0.69169,889499996.0
2006-06-30 20:05:00,0.69171,0.69174,0.69161,0.69173,1203699993.0
2006-06-30 20:10:00,0.69174,0.69185,0.69163,0.69163,2214900001.0
2006-06-30 20:15:00,0.69167,0.69173,0.6915,0.69159,2107999995.0
2006-06-30 20:20:00,0.69154,0.69176,0.69153,0.69165,1425200006.0
2006-06-30 20:25:00,0.69171,0.69186,0.69169,0.69175,2859799991.0
2006-06-30 20:30:00,0.69178,0.69187,0.69163,0.69163,4741599997.0
2006-06-30 20:35:00,0.69167,0.69184,0.69166,0.69175,2410000008.0
2006-06-30 20:40:00,0.69175,0.69183,0.69168,0.69172,2230000008.0
2006-06-30 20:45:00,0.69173,0.69173,0.69155,0.69164,2280200017.0
2006-06-30 20:50:00,0.69165,0.6917,0.69155,0.69168,3739000017.0
2006-06-30 20:55:00,0.6917,0.6919,0.69157,0.6919,5196600000.0
2006-06-30 21:00:00,0.69196,0.692,0.69178,0.69179,4410499977.0
2006-06-30 21:05:00,0.69177,0.69194,0.69173,0.69176,1773700000.0
2006-06-30 21:10:00,0.69175,0.69196,0.69168,0.69171,1491199989.0
2006-06-30 21:15:00,0.69171,0.69188,0.69164,0.69188,1527700005.0
2006-06-30 21:20:00,0.69194,0.69207,0.69185,0.692,3099399984.0
2006-06-30 21:25:00,0.69202,0.69204,0.69171,0.6918,1045999996.0
2006-06-30 21:30:00,0.69175,0.69175,0.69152,0.69157,1968599987.0
2006-06-30 21:35:00,0.6916,0.69177,0.69156,0.69174,904499998.0
2006-06-30 21:40:00,0.69167,0.6918,0.69167,0.69175,1286599995.0
2006-06-30 21:45:00,0.69176,0.69177,0.69128,0.69135,1352200005.0
2006-06-30 21:50:00,0.69132,0.69141,0.69127,0.6914,841499999.0
2006-06-30 21:55:00,0.69143,0.69161,0.69134,0.69153,1299899992.0
2006-06-30 22:00:00,0.69152,0.69166,0.69147,0.69153,1730899984.0
2006-06-30 22:05:00,0.6915,0.6916,0.6915,0.69154,880599988.0
2006-06-30 22:10:00,0.69152,0.69155,0.69147,0.69154,949699992.0
2006-06-30 22:15:00,0.69155,0.69156,0.69136,0.69137,1249399999.0
2006-06-30 22:20:00,0.6914,0.69149,0.69132,0.69137,1510600015.0
2006-06-30 22:25:00,0.69135,0.6915,0.69135,0.69145,948799996.0
2006-06-30 22:30:00,0.69148,0.69153,0.69145,0.69145,978199996.0
2006-06-30 22:35:00,0.69145,0.69153,0.69138,0.69139,998499994.0
2006-06-30 22:40:00,0.69137,0.69161,0.69131,0.6916,1078600000.0
2006-06-30 22:45:00,0.69161,0.69173,0.69147,0.69172,1048899990.0
2006-06-30 22:50:00,0.69178,0.69187,0.69164,0.69182,565999994.0
2006-06-30 22:55:00,0.69182,0.69196,0.69173,0.69178,1020800006.0
2006-07-02 23:00:00,0.6909,0.6921,0.6909,0.6921,691300003.0
2006-07-02 23:05:00,0.69227,0.69227,0.69172,0.69193,866499995.0
2006-07-02 23:10:00,0.69193,0.69212,0.69161,0.69184,616300001.0
2006-07-02 23:15:00,0.6918,0.69209,0.69161,0.69188,756000005.0
2006-07-02 23:20:00,0.69181,0.69211,0.69176,0.69188,792599994.0
2006-07-02 23:25:00,0.69195,0.69211,0.69177,0.69188,672800009.0
2006-07-02 23:30:00,0.69199,0.69211,0.69168,0.69168,889200000.0
2006-07-02 23:35:00,0.6917,0.69208,0.6917,0.6918,853299996.0
2006-07-02 23:40:00,0.69183,0.69211,0.69175,0.69189,736599998.0
2006-07-02 23:45:00,0.69187,0.69215,0.69185,0.69195,943900002.0
2006-07-02 23:50:00,0.692,0.69219,0.69176,0.69203,900099990.0
2006-07-02 23:55:00,0.692,0.69226,0.69154,0.69186,659599995.0
2006-07-03 00:00:00,0.69215,0.69219,0.69176,0.69205,829600001.0
2006-07-03 00:05:00,0.69195,0.69231,0.69176,0.69217,872899989.0
2006-07-03 00:10:00,0.69198,0.69206,0.69198,0.69202,426900002.0
2006-07-03 00:15:00,0.69207,0.69208,0.69198,0.692,482299993.0
2006-07-03 00:20:00,0.69202,0.69208,0.692,0.69202,422000000.0
2006-07-03 00:25:00,0.69202,0.69207,0.69193,0.69193,450900001.0
2006-07-03 00:30:00,0.69198,0.69204,0.69185,0.692,639599999.0
2006-07-03 00:35:00,0.69195,0.69202,0.69195,0.692,339999998.0
2006-07-03 00:40:00,0.692,0.69203,0.69193,0.69198,577499997.0
2006-07-03 00:45:00,0.69198,0.692,0.6919,0.6919,427200008.0
2006-07-03 00:50:00,0.69198,0.69207,0.69196,0.69202,468299999.0
2006-07-03 00:55:00,0.69205,0.69205,0.69194,0.69198,515500004.0
2006-07-03 01:00:00,0.69195,0.69202,0.69195,0.692,679700001.0
2006-07-03 01:05:00,0.69198,0.69204,0.69192,0.69198,710899998.0
2006-07-03 01:10:00,0.692,0.69203,0.69195,0.69198,725899998.0
2006-07-03 01:15:00,0.69195,0.69203,0.69195,0.692,375600001.0
2006-07-03 01:20:00,0.692,0.69205,0.69195,0.69205,450899996.0
2006-07-03 01:25:00,0.69204,0.69208,0.69198,0.69207,469199999.0
2006-07-03 01:30:00,0.69203,0.69205,0.69197,0.69197,368200004.0
2006-07-03 01:35:00,0.69198,0.69204,0.69194,0.69202,740299995.0
2006-07-03 01:40:00,0.69198,0.69203,0.69195,0.69197,910399991.0
2006-07-03 01:45:00,0.692,0.69203,0.69195,0.69195,653000002.0
2006-07-03 01:50:00,0.69195,0.69203,0.69188,0.69197,637900000.0
2006-07-03 01:55:00,0.69197,0.692,0.69195,0.69197,449599999.0
2006-07-03 02:00:00,0.69195,0.69203,0.69192,0.692,693199997.0
2006-07-03 02:05:00,0.692,0.69203,0.69192,0.69198,732100004.0
2006-07-03 02:10:00,0.69198,0.69204,0.69197,0.69198,208899998.0
2006-07-03 02:15:00,0.69197,0.69203,0.69195,0.692,654299997.0
2006-07-03 02:20:00,0.69197,0.69203,0.69193,0.69198,489700001.0
2006-07-03 02:25:00,0.692,0.69214,0.69175,0.69214,635300000.0
2006-07-03 02:30:00,0.69212,0.69218,0.69202,0.69202,541400003.0
2006-07-03 02:35:00,0.692,0.692,0.6919,0.6919,616799997.0
2006-07-03 02:40:00,0.69195,0.69198,0.6919,0.69195,397500000.0
2006-07-03 02:45:00,0.6919,0.69194,0.69185,0.69188,424699996.0
2006-07-03 02:50:00,0.69187,0.6919,0.6918,0.69183,721899999.0
2006-07-03 02:55:00,0.69182,0.69192,0.6918,0.69188,457999999.0
2006-07-03 03:00:00,0.6919,0.6919,0.69181,0.69185,544000002.0
2006-07-03 03:05:00,0.6919,0.692,0.69181,0.69185,552999997.0
2006-07-03 03:10:00,0.69188,0.69197,0.69182,0.69182,417099999.0
2006-07-03 03:15:00,0.69186,0.69191,0.6918,0.6919,529400006.0
2006-07-03 03:20:00,0.69196,0.69201,0.69184,0.69184,440500004.0
2006-07-03 03:25:00,0.69187,0.69206,0.69184,0.69205,379599997.0
2006-07-03 03:30:00,0.69203,0.69207,0.69197,0.69203,346199999.0
2006-07-03 03:35:00,0.69203,0.69214,0.69202,0.69207,482000000.0
2006-07-03 03:40:00,0.69203,0.69207,0.69202,0.69202,346599998.0
2006-07-03 03:45:00,0.69202,0.69208,0.69202,0.69208,322799999.0
2006-07-03 03:50:00,0.69204,0.6921,0.69203,0.69205,635899991.0
2006-07-03 03:55:00,0.69203,0.69212,0.69198,0.69198,347799999.0
2006-07-03 04:00:00,0.69205,0.69211,0.69191,0.69195,737099993.0
2006-07-03 04:05:00,0.69197,0.69197,0.69183,0.69183,546600001.0
2006-07-03 04:10:00,0.69188,0.69188,0.69178,0.69178,246399999.0
2006-07-03 04:15:00,0.69183,0.69188,0.69182,0.69182,416499998.0
2006-07-03 04:20:00,0.69184,0.69192,0.6918,0.69185,466199996.0
2006-07-03 04:25:00,0.69189,0.69201,0.69188,0.69198,337900002.0
2006-07-03 04:30:00,0.69197,0.69201,0.69188,0.69188,597399997.0
2006-07-03 04:35:00,0.6919,0.69193,0.69182,0.69185,627299996.0
2006-07-03 04:40:00,0.6919,0.69192,0.69185,0.69192,426400004.0
2006-07-03 04:45:00,0.69185,0.69204,0.69185,0.69201,509300001.0
2006-07-03 04:50:00,0.69198,0.69208,0.69193,0.69205,376300003.0
2006-07-03 04:55:00,0.69204,0.6921,0.69197,0.69197,463700001.0
2006-07-03 05:00:00,0.69195,0.6921,0.69195,0.69203,522299993.0
2006-07-03 05:05:00,0.69207,0.69222,0.69201,0.69221,550200000.0
2006-07-03 05:10:00,0.69213,0.69224,0.69208,0.69212,511299996.0
2006-07-03 05:15:00,0.69211,0.69215,0.69203,0.69205,583000000.0
2006-07-03 05:20:00,0.69204,0.69222,0.69204,0.6921,371800006.0
2006-07-03 05:25:00,0.69217,0.69233,0.69215,0.69219,604400002.0
2006-07-03 05:30:00,0.69219,0.69229,0.69216,0.69223,870399993.0
2006-07-03 05:35:00,0.69224,0.6923,0.6922,0.69222,342500000.0
2006-07-03 05:40:00,0.69226,0.69227,0.69219,0.69225,314800002.0
2006-07-03 05:45:00,0.69223,0.69228,0.69217,0.6922,505999999.0
2006-07-03 05:50:00,0.69223,0.69229,0.69214,0.69225,737600004.0
2006-07-03 05:55:00,0.69224,0.69229,0.69222,0.69223,335800002.0
2006-07-03 06:00:00,0.69225,0.69227,0.69217,0.69223,321900001.0
2006-07-03 06:05:00,0.69228,0.6923,0.69223,0.69225,474000002.0
2006-07-03 06:10:00,0.69227,0.69236,0.69223,0.69227,431699999.0
2006-07-03 06:15:00,0.69224,0.69234,0.6922,0.69225,543299993.0
2006-07-03 06:20:00,0.6922,0.69229,0.69219,0.69225,492600001.0
2006-07-03 06:25:00,0.69227,0.69236,0.69222,0.69225,536600002.0
2006-07-03 06:30:00,0.69225,0.69229,0.69217,0.6922,457500000.0
2006-07-03 06:35:00,0.6922,0.69223,0.69215,0.69221,351900002.0
2006-07-03 06:40:00,0.6922,0.69223,0.69215,0.69215,390700012.0
2006-07-03 06:45:00,0.69223,0.69228,0.69212,0.69228,602600005.0
2006-07-03 06:50:00,0.69227,0.69238,0.69217,0.69238,481599997.0
2006-07-03 06:55:00,0.6924,0.69242,0.69223,0.69238,779499998.0
2006-07-03 07:00:00,0.69236,0.69244,0.69233,0.69237,658200007.0
2006-07-03 07:05:00,0.69232,0.69248,0.69231,0.69245,705199997.0
2006-07-03 07:10:00,0.69244,0.69254,0.69239,0.69242,702799994.0
2006-07-03 07:15:00,0.69247,0.69248,0.6924,0.69243,697799999.0
2006-07-03 07:20:00,0.69243,0.69248,0.69235,0.69237,517100002.0
2006-07-03 07:25:00,0.69235,0.69238,0.69218,0.69225,264399999.0
2006-07-03 07:30:00,0.69222,0.69229,0.69212,0.69217,750799993.0
2006-07-03 07:35:00,0.69213,0.69222,0.69206,0.69213,628100000.0
2006-07-03 07:40:00,0.69215,0.69224,0.69215,0.69218,390300001.0
2006-07-03 07:45:00,0.69215,0.69229,0.69215,0.69229,626800005.0
2006-07-03 07:50:00,0.69232,0.69238,0.69215,0.6922,539099998.0
2006-07-03 07:55:00,0.69221,0.6923,0.69213,0.69223,633699999.0
2006-07-03 08:00:00,0.69221,0.6923,0.6921,0.6922,566300006.0
2006-07-03 08:05:00,0.69218,0.69222,0.69208,0.69218,518100011.0
2006-07-03 08:10:00,0.6922,0.69236,0.6922,0.69223,775999996.0
2006-07-03 08:15:00,0.69219,0.6923,0.69217,0.69227,751599996.0
2006-07-03 08:20:00,0.69226,0.6923,0.6921,0.69225,706300002.0
2006-07-03 08:25:00,0.69219,0.69233,0.69204,0.69217,784000008.0
2006-07-03 08:30:00,0.69216,0.69225,0.69185,0.6919,590099994.0
2006-07-03 08:35:00,0.69193,0.69209,0.6919,0.69209,674599997.0
2006-07-03 08:40:00,0.69209,0.69215,0.692,0.69214,831000008.0
2006-07-03 08:45:00,0.69212,0.69217,0.692,0.69207,681499996.0
2006-07-03 08:50:00,0.69208,0.69216,0.69199,0.69199,834300009.0
2006-07-03 08:55:00,0.69201,0.69226,0.69194,0.69225,758299996.0
2006-07-03 09:00:00,0.69223,0.69255,0.69216,0.69245,623800007.0
2006-07-03 09:05:00,0.69244,0.69263,0.69231,0.69254,692500005.0
2006-07-03 09:10:00,0.69252,0.6926,0.69243,0.69252,597000006.0
2006-07-03 09:15:00,0.69251,0.69254,0.69237,0.6925,694400002.0
2006-07-03 09:20:00,0.69249,0.69267,0.69244,0.69253,680899995.0
2006-07-03 09:25:00,0.69261,0.69263,0.69247,0.69254,1007099996.0
2006-07-03 09:30:00,0.69264,0.69269,0.69249,0.69264,852799994.0
2006-07-03 09:35:00,0.69268,0.69269,0.69253,0.69258,811600001.0
2006-07-03 09:40:00,0.69264,0.69278,0.69261,0.69269,732100008.0
2006-07-03 09:45:00,0.69268,0.6927,0.69236,0.69248,780600005.0
2006-07-03 09:50:00,0.69249,0.69264,0.69243,0.69259,899900006.0
2006-07-03 09:55:00,0.69255,0.6926,0.69241,0.69243,604500005.0
2006-07-03 10:00:00,0.69249,0.69269,0.69243,0.69262,1199700010.0
2006-07-03 10:05:00,0.6926,0.69263,0.69251,0.69255,717000009.0
2006-07-03 10:10:00,0.69253,0.69265,0.6925,0.6926,516600008.0
2006-07-03 10:15:00,0.69266,0.6928,0.69263,0.6928,560300005.0
2006-07-03 10:20:00,0.69282,0.69293,0.69277,0.69281,614899998.0
2006-07-03 10:25:00,0.69278,0.69281,0.6923,0.6923,882499993.0
2006-07-03 10:30:00,0.69213,0.69213,0.69163,0.69205,906500005.0
2006-07-03 10:35:00,0.69207,0.69215,0.69188,0.69208,697500000.0
2006-07-03 10:40:00,0.69213,0.69216,0.69197,0.69212,827100009.0
2006-07-03 10:45:00,0.6921,0.69245,0.69209,0.69241,757099993.0
2006-07-03 10:50:00,0.69239,0.69239,0.69205,0.69205,730500005.0
2006-07-03 10:55:00,0.69207,0.69224,0.69202,0.69223,866400003.0
2006-07-03 11:00:00,0.69228,0.6923,0.69214,0.69226,724200004.0
2006-07-03 11:05:00,0.6922,0.6922,0.69207,0.69207,481699999.0
2006-07-03 11:10:00,0.69205,0.69214,0.692,0.69207,779899995.0
2006-07-03 11:15:00,0.69213,0.69227,0.69208,0.69225,840700000.0
2006-07-03 11:20:00,0.69223,0.69265,0.69223,0.6925,815999999.0
2006-07-03 11:25:00,0.69252,0.69256,0.6924,0.69242,827299995.0
2006-07-03 11:30:00,0.69249,0.69261,0.69234,0.69239,918300004.0
2006-07-03 11:35:00,0.69242,0.69243,0.69219,0.69222,594700007.0
2006-07-03 11:40:00,0.69222,0.69224,0.69198,0.69205,627200002.0
2006-07-03 11:45:00,0.69208,0.69223,0.692,0.69223,630500004.0
2006-07-03 11:50:00,0.69217,0.69243,0.69214,0.69223,782400003.0
2006-07-03 11:55:00,0.69228,0.69241,0.69224,0.69238,869000002.0
2006-07-03 12:00:00,0.69232,0.69252,0.69232,0.69243,696200001.0
2006-07-03 12:05:00,0.6925,0.69281,0.6925,0.69262,557800004.0
2006-07-03 12:10:00,0.69261,0.69281,0.6926,0.69275,583800001.0
2006-07-03 12:15:00,0.69271,0.69281,0.69264,0.69267,987399996.0
2006-07-03 12:20:00,0.69268,0.69308,0.69264,0.69305,835499997.0
2006-07-03 12:25:00,0.69305,0.6933,0.69299,0.69328,819899997.0
2006-07-03 12:30:00,0.69325,0.69361,0.6932,0.69361,632199996.0
2006-07-03 12:35:00,0.69352,0.69377,0.69342,0.69365,656399998.0
2006-07-03 12:40:00,0.69357,0.69357,0.6932,0.69341,704700001.0
2006-07-03 12:45:00,0.69351,0.69363,0.69342,0.69345,677500004.0
2006-07-03 12:50:00,0.6935,0.69382,0.6935,0.69372,903699997.0
2006-07-03 12:55:00,0.69377,0.69378,0.69359,0.69365,504100002.0
2006-07-03 13:00:00,0.69367,0.69388,0.69362,0.69375,699999999.0
2006-07-03 13:05:00,0.69372,0.69377,0.69361,0.69365,885100003.0
2006-07-03 13:10:00,0.69359,0.69373,0.69359,0.69365,706299994.0
2006-07-03 13:15:00,0.69362,0.69392,0.69362,0.6939,691600001.0
2006-07-03 13:20:00,0.69395,0.6941,0.69377,0.69386,554699999.0
2006-07-03 13:25:00,0.69385,0.69393,0.69378,0.69381,590999998.0
2006-07-03 13:30:00,0.69383,0.69383,0.69367,0.69368,770000004.0
2006-07-03 13:35:00,0.69368,0.69378,0.69365,0.69371,885900000.0
2006-07-03 13:40:00,0.69379,0.69384,0.69367,0.69375,749999997.0
2006-07-03 13:45:00,0.69371,0.69388,0.69367,0.69382,1030899992.0
2006-07-03 13:50:00,0.6938,0.69395,0.6938,0.69387,933099995.0
2006-07-03 13:55:00,0.69394,0.694,0.69391,0.69395,596999998.0
2006-07-03 14:00:00,0.69392,0.69398,0.69367,0.69367,780400003.0
2006-07-03 14:05:00,0.69362,0.69378,0.69361,0.69369,969600004.0
2006-07-03 14:10:00,0.69368,0.69368,0.6932,0.6932,845999995.0
2006-07-03 14:15:00,0.69325,0.69342,0.69322,0.6934,684299999.0
2006-07-03 14:20:00,0.69343,0.69373,0.69333,0.69366,523600007.0
2006-07-03 14:25:00,0.6937,0.69382,0.69366,0.6938,817300003.0
2006-07-03 14:30:00,0.69379,0.69403,0.69379,0.6938,860099994.0
2006-07-03 14:35:00,0.69383,0.69389,0.69345,0.69357,577999991.0
2006-07-03 14:40:00,0.69356,0.69362,0.69324,0.69324,598600004.0
2006-07-03 14:45:00,0.69327,0.69342,0.6932,0.69324,612399994.0
2006-07-03 14:50:00,0.69327,0.69338,0.69325,0.69331,667499997.0
2006-07-03 14:55:00,0.69336,0.69341,0.69329,0.69335,587500000.0
2006-07-03 15:00:00,0.69337,0.69358,0.69335,0.69355,766699993.0
2006-07-03 15:05:00,0.69354,0.69368,0.69347,0.69365,522499997.0
2006-07-03 15:10:00,0.69366,0.69382,0.69357,0.69372,554900003.0
2006-07-03 15:15:00,0.6937,0.69377,0.69353,0.69353,661599996.0
2006-07-03 15:20:00,0.69355,0.69363,0.69345,0.69357,638899999.0
2006-07-03 15:25:00,0.69355,0.69366,0.69346,0.69353,691199994.0
2006-07-03 15:30:00,0.69351,0.69357,0.69337,0.6934,726699998.0
2006-07-03 15:35:00,0.69343,0.69344,0.69331,0.69334,787300006.0
2006-07-03 15:40:00,0.6934,0.6934,0.69328,0.69335,282099993.0
2006-07-03 15:45:00,0.69338,0.69348,0.69327,0.69327,775499993.0
2006-07-03 15:50:00,0.69329,0.69346,0.69325,0.69327,431500003.0
2006-07-03 15:55:00,0.69326,0.69333,0.69306,0.69315,672600001.0
2006-07-03 16:00:00,0.69311,0.69371,0.6931,0.69368,830000008.0
2006-07-03 16:05:00,0.69362,0.69368,0.69346,0.69355,553299994.0
2006-07-03 16:10:00,0.69364,0.69407,0.6936,0.69405,655799997.0
2006-07-03 16:15:00,0.69404,0.69421,0.69382,0.69393,921800003.0
2006-07-03 16:20:00,0.69389,0.69407,0.69383,0.69394,689099995.0
2006-07-03 16:25:00,0.6939,0.69399,0.6938,0.69388,689999996.0
2006-07-03 16:30:00,0.69386,0.69414,0.6938,0.6941,662200006.0
2006-07-03 16:35:00,0.69404,0.69436,0.69404,0.69427,697000007.0
2006-07-03 16:40:00,0.69424,0.6943,0.69408,0.69419,638700002.0
2006-07-03 16:45:00,0.6941,0.69429,0.6941,0.6942,593000000.0
2006-07-03 16:50:00,0.69421,0.69421,0.69396,0.69398,831800003.0
2006-07-03 16:55:00,0.69402,0.6941,0.69385,0.6941,616600001.0
2006-07-03 17:00:00,0.69408,0.69411,0.69393,0.69401,768699998.0
2006-07-03 17:05:00,0.694,0.69407,0.69393,0.69394,908400006.0
2006-07-03 17:10:00,0.69396,0.69434,0.69385,0.69432,674799995.0
2006-07-03 17:15:00,0.69427,0.69461,0.69418,0.6945,682599996.0
2006-07-03 17:20:00,0.69455,0.69471,0.6945,0.69468,708499998.0
2006-07-03 17:25:00,0.69467,0.69495,0.69463,0.69471,456300003.0
2006-07-03 17:30:00,0.69472,0.695,0.69472,0.69482,750199995.0
2006-07-03 17:35:00,0.69483,0.69526,0.69482,0.69509,727400004.0
2006-07-03 17:40:00,0.69514,0.69546,0.69507,0.69532,834399997.0
2006-07-03 17:45:00,0.6953,0.69533,0.69521,0.69533,673199998.0
2006-07-03 17:50:00,0.69527,0.69534,0.69496,0.69496,634099992.0
2006-07-03 17:55:00,0.69488,0.69491,0.69477,0.69482,627800001.0
2006-07-03 18:00:00,0.69487,0.69493,0.69468,0.69478,5407500016.0
2006-07-03 18:05:00,0.69473,0.69483,0.6947,0.69474,3612099996.0
2006-07-03 18:10:00,0.69477,0.69485,0.69449,0.69455,5632100000.0
2006-07-03 18:15:00,0.69462,0.69469,0.69448,0.69461,3645899981.0
2006-07-03 18:20:00,0.69462,0.69477,0.69448,0.6946,4525200017.0
2006-07-03 18:25:00,0.69465,0.69477,0.69455,0.69457,4042500005.0
2006-07-03 18:30:00,0.69451,0.69481,0.69439,0.69473,3796799998.0
2006-07-03 18:35:00,0.69473,0.69476,0.69439,0.69448,1723699988.0
2006-07-03 18:40:00,0.69448,0.69476,0.69441,0.69467,2447300009.0
2006-07-03 18:45:00,0.6947,0.69553,0.6947,0.69539,1207500012.0
2006-07-03 18:50:00,0.69539,0.69544,0.6952,0.69527,1899600003.0
2006-07-03 18:55:00,0.69522,0.69529,0.69504,0.69525,3012300012.0
2006-07-03 19:00:00,0.69525,0.69533,0.69515,0.6953,2172899996.0
2006-07-03 19:05:00,0.69524,0.69574,0.69524,0.69574,2749600005.0
2006-07-03 19:10:00,0.69576,0.69576,0.69531,0.69538,1564599995.0
2006-07-03 19:15:00,0.69537,0.69542,0.69528,0.69536,1679399997.0
2006-07-03 19:20:00,0.69529,0.69529,0.6951,0.69526,1278999997.0
2006-07-03 19:25:00,0.69527,0.69534,0.6952,0.69527,2101300002.0
2006-07-03 19:30:00,0.69523,0.69528,0.6952,0.6952,2458499985.0
2006-07-03 19:35:00,0.69519,0.69524,0.69514,0.69523,2376700001.0
2006-07-03 19:40:00,0.69522,0.69528,0.6952,0.69522,2259199999.0
2006-07-03 19:45:00,0.69526,0.69529,0.69508,0.69515,814799996.0
2006-07-03 19:50:00,0.69515,0.69526,0.6951,0.6952,1238100005.0
2006-07-03 19:55:00,0.6952,0.6952,0.69507,0.69507,1582599995.0
2006-07-03 20:00:00,0.69513,0.69515,0.69504,0.69505,934399992.0
2006-07-03 20:05:00,0.69505,0.69518,0.695,0.6951,1334799996.0
2006-07-03 20:10:00,0.69508,0.69512,0.69502,0.69508,2041099992.0
2006-07-03 20:15:00,0.6951,0.6951,0.695,0.695,2330999989.0
2006-07-03 20:20:00,0.69503,0.69508,0.69495,0.69495,1572299996.0
2006-07-03 20:25:00,0.69495,0.695,0.69474,0.69482,2583799998.0
2006-07-03 20:30:00,0.69483,0.69496,0.69476,0.69483,4685099999.0
2006-07-03 20:35:00,0.69485,0.695,0.69469,0.6949,2715199992.0
2006-07-03 20:40:00,0.6949,0.69498,0.69485,0.69487,2600199996.0
2006-07-03 20:45:00,0.6949,0.69493,0.69475,0.6948,2404900008.0
2006-07-03 20:50:00,0.6948,0.69491,0.69473,0.69487,3954500005.0
2006-07-03 20:55:00,0.69485,0.69488,0.69475,0.69476,4928600041.0
2006-07-03 21:00:00,0.69478,0.69487,0.69471,0.69477,4710000018.0
2006-07-03 21:05:00,0.69475,0.69486,0.6947,0.69481,2217099996.0
2006-07-03 21:10:00,0.6948,0.69485,0.69466,0.69468,1631900003.0
2006-07-03 21:15:00,0.69468,0.69476,0.69465,0.69465,1752199997.0
2006-07-03 21:20:00,0.6947,0.69472,0.69455,0.69455,2185099995.0
2006-07-03 21:25:00,0.69457,0.69472,0.69453,0.69467,890799993.0
2006-07-03 21:30:00,0.69465,0.69473,0.69465,0.69467,1858100007.0
2006-07-03 21:35:00,0.6947,0.69474,0.69463,0.69474,799200003.0
2006-07-03 21:40:00,0.69472,0.69478,0.6947,0.69471,1253599998.0
2006-07-03 21:45:00,0.6947,0.69477,0.6947,0.69475,1232699999.0
2006-07-03 21:50:00,0.69473,0.69484,0.6947,0.69477,895700002.0
2006-07-03 21:55:00,0.69477,0.6948,0.69468,0.69477,1383400000.0
2006-07-03 22:00:00,0.69474,0.69483,0.6946,0.69468,1632099987.0
2006-07-03 22:05:00,0.69465,0.69471,0.69465,0.6947,966300003.0
2006-07-03 22:10:00,0.69467,0.69473,0.69448,0.69455,943299996.0
2006-07-03 22:15:00,0.69455,0.69465,0.69448,0.69461,1481999997.0
2006-07-03 22:20:00,0.69463,0.6947,0.69456,0.69467,1865300009.0
2006-07-03 22:25:00,0.69465,0.6947,0.6946,0.6946,888499999.0
2006-07-03 22:30:00,0.69464,0.69503,0.69463,0.695,1183199983.0
2006-07-03 22:35:00,0.695,0.69506,0.69477,0.69487,1059300005.0
2006-07-03 22:40:00,0.69486,0.69494,0.69477,0.69485,1130500001.0
2006-07-03 22:45:00,0.69488,0.69491,0.69479,0.6948,814599998.0
2006-07-03 22:50:00,0.69485,0.69491,0.69477,0.69481,529700003.0
2006-07-03 22:55:00,0.6948,0.6949,0.69473,0.69485,980799992.0
2006-07-03 23:00:00,0.6946,0.69502,0.69451,0.69485,652799995.0
2006-07-03 23:05:00,0.69496,0.69505,0.69444,0.69473,890100001.0
2006-07-03 23:10:00,0.69456,0.69493,0.6944,0.6945,899199998.0
2006-07-03 23:15:00,0.69438,0.69483,0.69425,0.69448,818900007.0
2006-07-03 23:20:00,0.69443,0.69468,0.69427,0.69447,901199996.0
2006-07-03 23:25:00,0.6945,0.69466,0.69423,0.69427,773100000.0
2006-07-03 23:30:00,0.6945,0.69489,0.69427,0.69452,674999999.0
2006-07-03 23:35:00,0.69455,0.69457,0.69437,0.69454,440899997.0
2006-07-03 23:40:00,0.69452,0.69452,0.6944,0.69442,354900000.0
2006-07-03 23:45:00,0.69442,0.69445,0.69432,0.69438,240600002.0
2006-07-03 23:50:00,0.69435,0.69439,0.69423,0.69428,626600001.0
2006-07-03 23:55:00,0.69432,0.69448,0.69392,0.69448,465700004.0
2006-07-04 00:00:00,0.69454,0.69481,0.69447,0.69461,778300001.0
2006-07-04 00:05:00,0.69458,0.69461,0.6944,0.69448,821000008.0
2006-07-04 00:10:00,0.69452,0.69458,0.69443,0.69453,385399993.0
2006-07-04 00:15:00,0.69457,0.69461,0.69449,0.69457,623200000.0
2006-07-04 00:20:00,0.69462,0.69474,0.69462,0.6947,563499993.0
2006-07-04 00:25:00,0.69475,0.69482,0.69453,0.69453,592600002.0
2006-07-04 00:30:00,0.69462,0.69473,0.69461,0.6947,433400001.0
2006-07-04 00:35:00,0.69465,0.69469,0.69436,0.69437,708500002.0
2006-07-04 00:40:00,0.69442,0.69464,0.6944,0.69454,635299989.0
2006-07-04 00:45:00,0.69454,0.69466,0.69453,0.6946,808899994.0
2006-07-04 00:50:00,0.69464,0.69464,0.69445,0.69461,427100005.0
2006-07-04 00:55:00,0.69465,0.69472,0.69454,0.69459,770000001.0
2006-07-04 01:00:00,0.69462,0.69465,0.69443,0.6945,458500001.0
2006-07-04 01:05:00,0.69448,0.69451,0.6944,0.69443,535499997.0
2006-07-04 01:10:00,0.69444,0.69444,0.6943,0.69433,941400001.0
2006-07-04 01:15:00,0.69432,0.6944,0.69431,0.69439,601199989.0
2006-07-04 01:20:00,0.6944,0.69459,0.69433,0.69458,515100002.0
2006-07-04 01:25:00,0.69456,0.69458,0.69442,0.69445,419700003.0
2006-07-04 01:30:00,0.69438,0.69449,0.69437,0.69443,513000000.0
2006-07-04 01:35:00,0.69441,0.69441,0.69429,0.69438,644600004.0
2006-07-04 01:40:00,0.69433,0.69439,0.6943,0.69432,636599994.0
2006-07-04 01:45:00,0.69435,0.69442,0.6943,0.69431,539400002.0
2006-07-04 01:50:00,0.6943,0.69438,0.69423,0.69432,463600003.0
2006-07-04 01:55:00,0.69432,0.69442,0.6943,0.69432,558099996.0
2006-07-04 02:00:00,0.69429,0.69437,0.69414,0.69424,765700000.0
2006-07-04 02:05:00,0.69422,0.69423,0.69409,0.69418,720999991.0
2006-07-04 02:10:00,0.69418,0.6942,0.6941,0.69413,565600000.0
2006-07-04 02:15:00,0.69412,0.69419,0.69407,0.6941,911300008.0
2006-07-04 02:20:00,0.69407,0.69413,0.69389,0.69398,578700000.0
2006-07-04 02:25:00,0.69398,0.69411,0.69393,0.69407,716600004.0
2006-07-04 02:30:00,0.69403,0.69409,0.69393,0.694,579100005.0
2006-07-04 02:35:00,0.694,0.69401,0.69392,0.69392,598900003.0
2006-07-04 02:40:00,0.69396,0.69405,0.69392,0.694,680699999.0
2006-07-04 02:45:00,0.69393,0.69412,0.69393,0.69412,487499996.0
2006-07-04 02:50:00,0.69413,0.69415,0.69395,0.69395,741699998.0
2006-07-04 02:55:00,0.69398,0.69406,0.6939,0.69393,482699999.0
2006-07-04 03:00:00,0.69397,0.69412,0.69395,0.69405,699099997.0
2006-07-04 03:05:00,0.69408,0.69414,0.69396,0.69401,623300001.0
2006-07-04 03:10:00,0.69403,0.69415,0.694,0.69404,607000006.0
2006-07-04 03:15:00,0.69402,0.69413,0.69398,0.69413,534000000.0
2006-07-04 03:20:00,0.69417,0.69423,0.69413,0.69418,318100004.0
2006-07-04 03:25:00,0.6942,0.69431,0.69417,0.69419,595200002.0
2006-07-04 03:30:00,0.6942,0.69431,0.69415,0.69428,708199995.0
2006-07-04 03:35:00,0.69425,0.69431,0.6942,0.69429,561799996.0
2006-07-04 03:40:00,0.6942,0.6942,0.69397,0.69404,448399997.0
2006-07-04 03:45:00,0.694,0.69406,0.69397,0.69403,592800006.0
2006-07-04 03:50:00,0.69407,0.69407,0.69399,0.69405,301799996.0
2006-07-04 03:55:00,0.69403,0.69417,0.69398,0.69398,523499993.0
2006-07-04 04:00:00,0.69407,0.69409,0.69397,0.69398,756799993.0
2006-07-04 04:05:00,0.694,0.694,0.69395,0.694,93000000.0
2006-07-04 04:10:00,0.694,0.69402,0.69388,0.69388,382699993.0
2006-07-04 04:15:00,0.69393,0.69403,0.69392,0.69394,544500006.0
2006-07-04 04:20:00,0.69394,0.69398,0.69379,0.69387,617099997.0
2006-07-04 04:25:00,0.69389,0.69407,0.69389,0.69405,422300000.0
2006-07-04 04:30:00,0.69404,0.69413,0.69399,0.69403,579000000.0
2006-07-04 04:35:00,0.69407,0.69416,0.694,0.69414,611600002.0
2006-07-04 04:40:00,0.69418,0.69422,0.69413,0.69422,466299999.0
2006-07-04 04:45:00,0.69415,0.69425,0.69415,0.69421,568500001.0
2006-07-04 04:50:00,0.6942,0.69427,0.69415,0.69415,384800001.0
2006-07-04 04:55:00,0.69412,0.69418,0.69407,0.69412,253100000.0
2006-07-04 05:00:00,0.69409,0.69423,0.69406,0.69412,548400003.0
2006-07-04 05:05:00,0.69419,0.69426,0.69414,0.69425,546599990.0
2006-07-04 05:10:00,0.69417,0.69425,0.69415,0.69422,435500007.0
2006-07-04 05:15:00,0.69422,0.69427,0.69418,0.69425,638099995.0
2006-07-04 05:20:00,0.69423,0.69425,0.6942,0.6942,252600004.0
2006-07-04 05:25:00,0.69425,0.69427,0.69417,0.69418,483800001.0
2006-07-04 05:30:00,0.69418,0.69434,0.69414,0.69417,985699998.0
2006-07-04 05:35:00,0.69423,0.69429,0.69415,0.6942,562900001.0
2006-07-04 05:40:00,0.69425,0.69427,0.6942,0.69424,672999991.0
2006-07-04 05:45:00,0.69422,0.69431,0.69412,0.69417,688099995.0
2006-07-04 05:50:00,0.69422,0.69429,0.69417,0.69423,833899995.0
2006-07-04 05:55:00,0.69423,0.69428,0.69417,0.69422,412000005.0
2006-07-04 06:00:00,0.69425,0.6943,0.69417,0.69424,697199999.0
2006-07-04 06:05:00,0.69423,0.69428,0.69413,0.69413,558500006.0
2006-07-04 06:10:00,0.69415,0.69417,0.69409,0.69415,513000000.0
2006-07-04 06:15:00,0.69412,0.69418,0.6941,0.69417,501599997.0
2006-07-04 06:20:00,0.69412,0.6942,0.69409,0.69416,481099991.0
2006-07-04 06:25:00,0.69413,0.69417,0.6941,0.69415,331299999.0
2006-07-04 06:30:00,0.69415,0.69421,0.6941,0.69421,214600003.0
2006-07-04 06:35:00,0.69423,0.69424,0.69412,0.69412,381299998.0
2006-07-04 06:40:00,0.69416,0.69424,0.69415,0.69415,238900002.0
2006-07-04 06:45:00,0.69422,0.69426,0.6941,0.69426,684400000.0
2006-07-04 06:50:00,0.69423,0.6944,0.69423,0.69426,481399999.0
2006-07-04 06:55:00,0.69426,0.69434,0.69425,0.69434,519499995.0
2006-07-04 07:00:00,0.69433,0.69439,0.69419,0.69431,670499997.0
2006-07-04 07:05:00,0.69427,0.69434,0.69425,0.69432,474099992.0
2006-07-04 07:10:00,0.69427,0.69432,0.69414,0.69417,489799994.0
2006-07-04 07:15:00,0.6942,0.69425,0.69415,0.69418,550999999.0
2006-07-04 07:20:00,0.69421,0.69431,0.69417,0.6942,425800002.0
2006-07-04 07:25:00,0.69418,0.69435,0.69413,0.69428,511600001.0
2006-07-04 07:30:00,0.6943,0.69435,0.69414,0.6942,875800003.0
2006-07-04 07:35:00,0.69423,0.69433,0.69421,0.69427,463800004.0
2006-07-04 07:40:00,0.69429,0.69432,0.69418,0.69423,772699989.0
2006-07-04 07:45:00,0.69419,0.69429,0.69418,0.6942,521999999.0
2006-07-04 07:50:00,0.69422,0.69429,0.69416,0.6942,588000002.0
2006-07-04 07:55:00,0.69421,0.6943,0.6942,0.69425,382899996.0
2006-07-04 08:00:00,0.69421,0.69435,0.69421,0.69431,652999999.0
2006-07-04 08:05:00,0.69433,0.69447,0.69428,0.69438,695100002.0
2006-07-04 08:10:00,0.69441,0.69449,0.69438,0.69448,710899994.0
2006-07-04 08:15:00,0.69448,0.69453,0.69444,0.6945,464500008.0
2006-07-04 08:20:00,0.69453,0.69467,0.6945,0.69467,350799999.0
2006-07-04 08:25:00,0.6946,0.6946,0.69435,0.6945,496399997.0
2006-07-04 08:30:00,0.69444,0.69445,0.69429,0.69436,626500008.0
2006-07-04 08:35:00,0.69437,0.69445,0.69432,0.69436,666999996.0
2006-07-04 08:40:00,0.69431,0.69448,0.6943,0.69438,941199994.0
2006-07-04 08:45:00,0.6945,0.69476,0.69441,0.69476,834200003.0
2006-07-04 08:50:00,0.69474,0.69483,0.69456,0.69464,641300002.0
2006-07-04 08:55:00,0.69463,0.69473,0.69448,0.69457,747299999.0
2006-07-04 09:00:00,0.69459,0.69473,0.6945,0.69459,642499997.0
2006-07-04 09:05:00,0.69461,0.69468,0.69454,0.69454,660800001.0
2006-07-04 09:10:00,0.69453,0.69453,0.69432,0.6944,604000003.0
2006-07-04 09:15:00,0.69443,0.6948,0.69433,0.6948,588700001.0
2006-07-04 09:20:00,0.69481,0.69508,0.69475,0.69491,504099994.0
2006-07-04 09:25:00,0.6949,0.69506,0.69486,0.69495,800699995.0
2006-07-04 09:30:00,0.69489,0.69507,0.69486,0.69503,975899996.0
2006-07-04 09:35:00,0.69502,0.6951,0.69495,0.69499,564400001.0
2006-07-04 09:40:00,0.69496,0.69504,0.69477,0.69485,743399996.0
2006-07-04 09:45:00,0.69488,0.69489,0.69474,0.69478,534300004.0
2006-07-04 09:50:00,0.69478,0.69478,0.69459,0.69471,636100005.0
2006-07-04 09:55:00,0.69469,0.69476,0.69462,0.69473,590299998.0
2006-07-04 10:00:00,0.69468,0.69475,0.69465,0.69473,420900002.0
2006-07-04 10:05:00,0.69474,0.69477,0.69457,0.69458,811900000.0
2006-07-04 10:10:00,0.69462,0.69468,0.69456,0.6946,467500003.0
2006-07-04 10:15:00,0.69464,0.6947,0.6946,0.6947,851300009.0
2006-07-04 10:20:00,0.69469,0.69473,0.69459,0.69465,513999991.0
2006-07-04 10:25:00,0.69461,0.69463,0.6945,0.69452,649300001.0
2006-07-04 10:30:00,0.69448,0.69453,0.69436,0.69443,801299992.0
2006-07-04 10:35:00,0.69448,0.69448,0.69429,0.69439,757900003.0
2006-07-04 10:40:00,0.69444,0.69444,0.6943,0.6944,739799995.0
2006-07-04 10:45:00,0.6944,0.69444,0.69398,0.69413,464000002.0
2006-07-04 10:50:00,0.69406,0.69406,0.69387,0.69388,727799991.0
2006-07-04 10:55:00,0.69392,0.69398,0.69381,0.69392,505899994.0
2006-07-04 11:00:00,0.69395,0.69411,0.69395,0.69403,715300000.0
2006-07-04 11:05:00,0.69397,0.69403,0.69391,0.69403,578700000.0
2006-07-04 11:10:00,0.69403,0.69403,0.6937,0.69375,737600000.0
2006-07-04 11:15:00,0.6938,0.6938,0.69356,0.69367,969600003.0
2006-07-04 11:20:00,0.69362,0.69383,0.69353,0.69373,532999996.0
2006-07-04 11:25:00,0.69371,0.69385,0.6937,0.6937,814199999.0
2006-07-04 11:30:00,0.69374,0.69388,0.69365,0.69385,735099999.0
2006-07-04 11:35:00,0.69392,0.69392,0.69371,0.69376,830599998.0
2006-07-04 11:40:00,0.69375,0.69384,0.6937,0.69384,610099999.0
2006-07-04 11:45:00,0.69383,0.69399,0.69381,0.69399,830799997.0
2006-07-04 11:50:00,0.69388,0.69399,0.69372,0.69372,801199995.0
2006-07-04 11:55:00,0.69374,0.69395,0.69363,0.69395,654299996.0
2006-07-04 12:00:00,0.6939,0.69402,0.69383,0.69383,606900002.0
2006-07-04 12:05:00,0.69384,0.69392,0.69353,0.69362,737999998.0
2006-07-04 12:10:00,0.6936,0.69364,0.69352,0.69358,718300000.0
2006-07-04 12:15:00,0.69356,0.69369,0.69349,0.69362,695699993.0
2006-07-04 12:20:00,0.6936,0.69368,0.69354,0.69363,727700005.0
2006-07-04 12:25:00,0.69361,0.69372,0.69355,0.69365,825899994.0
2006-07-04 12:30:00,0.69361,0.69365,0.69351,0.69357,697599995.0
2006-07-04 12:35:00,0.69358,0.69367,0.69349,0.69357,643100004.0
2006-07-04 12:40:00,0.69351,0.69354,0.69337,0.69338,756799991.0
2006-07-04 12:45:00,0.69338,0.69338,0.69311,0.69317,653800001.0
2006-07-04 12:50:00,0.69321,0.69336,0.69307,0.69308,786700012.0
2006-07-04 12:55:00,0.69303,0.69331,0.69299,0.69328,608900007.0
2006-07-04 13:00:00,0.69331,0.69336,0.69317,0.69328,714000008.0
2006-07-04 13:05:00,0.6933,0.69345,0.69323,0.6934,734500001.0
2006-07-04 13:10:00,0.69344,0.69373,0.69344,0.69358,693200001.0
2006-07-04 13:15:00,0.69351,0.69363,0.69346,0.69357,693900002.0
2006-07-04 13:20:00,0.69352,0.69364,0.69352,0.69363,837199999.0
2006-07-04 13:25:00,0.69358,0.69362,0.69342,0.69348,627700000.0
2006-07-04 13:30:00,0.69349,0.69349,0.69336,0.69341,424499998.0
2006-07-04 13:35:00,0.69341,0.6935,0.69335,0.6935,555299993.0
2006-07-04 13:40:00,0.69355,0.69355,0.6931,0.6931,600500005.0
2006-07-04 13:45:00,0.69308,0.69318,0.69306,0.69312,610500002.0
2006-07-04 13:50:00,0.6931,0.69324,0.69309,0.69316,885999998.0
2006-07-04 13:55:00,0.69319,0.69322,0.69312,0.69312,583000000.0
2006-07-04 14:00:00,0.69312,0.69329,0.6931,0.69316,882000004.0
2006-07-04 14:05:00,0.69312,0.69316,0.69297,0.69305,825399999.0
2006-07-04 14:10:00,0.69303,0.69303,0.69271,0.69275,591400006.0
2006-07-04 14:15:00,0.69275,0.69294,0.69273,0.69282,529199998.0
2006-07-04 14:20:00,0.69284,0.69291,0.69264,0.69281,814700004.0
2006-07-04 14:25:00,0.69286,0.69293,0.69277,0.69287,636000002.0
2006-07-04 14:30:00,0.69287,0.69312,0.69282,0.69288,739099999.0
2006-07-04 14:35:00,0.69286,0.69287,0.69236,0.69247,791399997.0
2006-07-04 14:40:00,0.6925,0.69257,0.69237,0.69252,709000003.0
2006-07-04 14:45:00,0.69256,0.69265,0.69256,0.69264,625299990.0
2006-07-04 14:50:00,0.69266,0.69281,0.69259,0.6927,581399991.0
2006-07-04 14:55:00,0.69273,0.69295,0.69271,0.69295,711199998.0
2006-07-04 15:00:00,0.69294,0.69311,0.69294,0.69307,634700004.0
2006-07-04 15:05:00,0.69303,0.69304,0.69284,0.69284,907099998.0
2006-07-04 15:10:00,0.69284,0.69296,0.69277,0.69291,559700003.0
2006-07-04 15:15:00,0.69292,0.69311,0.69285,0.69304,590399996.0
2006-07-04 15:20:00,0.69305,0.69312,0.69293,0.6931,839600011.0
2006-07-04 15:25:00,0.69304,0.69312,0.69291,0.69302,659699996.0
2006-07-04 15:30:00,0.69301,0.69313,0.6929,0.6929,1062199997.0
2006-07-04 15:35:00,0.693,0.69314,0.69298,0.69304,980699994.0
2006-07-04 15:40:00,0.6931,0.6931,0.69298,0.69298,643200005.0
2006-07-04 15:45:00,0.69299,0.69301,0.69283,0.69286,604099999.0
2006-07-04 15:50:00,0.69295,0.69308,0.69292,0.69294,527200007.0
2006-07-04 15:55:00,0.69297,0.693,0.69292,0.69295,448699997.0
2006-07-04 16:00:00,0.69298,0.6931,0.69292,0.69305,703899998.0
2006-07-04 16:05:00,0.69305,0.6932,0.69305,0.6932,550400002.0
2006-07-04 16:10:00,0.69318,0.69327,0.69305,0.69307,548800001.0
2006-07-04 16:15:00,0.69309,0.69323,0.69302,0.69323,587499995.0
2006-07-04 16:20:00,0.69322,0.6933,0.6932,0.69322,757199997.0
2006-07-04 16:25:00,0.69322,0.69341,0.6932,0.6934,620800002.0
2006-07-04 16:30:00,0.69339,0.69344,0.69329,0.6933,482599999.0
2006-07-04 16:35:00,0.69335,0.69356,0.69327,0.69355,727699988.0
2006-07-04 16:40:00,0.69351,0.69358,0.6934,0.69347,594099996.0
2006-07-04 16:45:00,0.69341,0.69348,0.69324,0.69324,601900000.0
2006-07-04 16:50:00,0.69332,0.69335,0.69316,0.69319,599900001.0
2006-07-04 16:55:00,0.69313,0.69313,0.69285,0.6929,696100002.0
2006-07-04 17:00:00,0.69294,0.69315,0.69294,0.6931,642800008.0
2006-07-04 17:05:00,0.69309,0.69326,0.69309,0.69326,838999994.0
2006-07-04 17:10:00,0.69332,0.69332,0.69306,0.69324,616200003.0
2006-07-04 17:15:00,0.69323,0.69326,0.6931,0.69323,899699999.0
2006-07-04 17:20:00,0.69331,0.6935,0.69315,0.69318,912400002.0
2006-07-04 17:25:00,0.69315,0.69324,0.69315,0.6932,409000000.0
2006-07-04 17:30:00,0.69321,0.69323,0.69303,0.69322,563500002.0
2006-07-04 17:35:00,0.69322,0.69322,0.69301,0.69309,441100001.0
2006-07-04 17:40:00,0.69307,0.69309,0.69286,0.69299,646199998.0
2006-07-04 17:45:00,0.69288,0.6929,0.69264,0.69278,999000006.0
2006-07-04 17:50:00,0.69271,0.69289,0.69271,0.69283,778900000.0
2006-07-04 17:55:00,0.69275,0.69289,0.69262,0.69283,479800006.0
2006-07-04 18:00:00,0.69285,0.69292,0.6927,0.69289,5348000023.0
2006-07-04 18:05:00,0.69282,0.693,0.6927,0.69291,6796599978.0
2006-07-04 18:10:00,0.69295,0.69318,0.69279,0.69285,5404300002.0
2006-07-04 18:15:00,0.69283,0.69308,0.69281,0.69303,5675999999.0
2006-07-04 18:20:00,0.69303,0.69308,0.6929,0.69308,5064799996.0
2006-07-04 18:25:00,0.69307,0.69312,0.69292,0.69305,3946600018.0
2006-07-04 18:30:00,0.69305,0.69312,0.6928,0.69283,4006100002.0
2006-07-04 18:35:00,0.69285,0.69285,0.6928,0.69283,1374700007.0
2006-07-04 18:40:00,0.69287,0.69293,0.69284,0.69287,2559599997.0
2006-07-04 18:45:00,0.6929,0.69305,0.69287,0.69295,1327700002.0
2006-07-04 18:50:00,0.69293,0.69302,0.69287,0.69293,1969900010.0
2006-07-04 18:55:00,0.69287,0.69307,0.69283,0.69297,2892899986.0
2006-07-04 19:00:00,0.69295,0.693,0.69285,0.6929,2087000005.0
2006-07-04 19:05:00,0.69285,0.69289,0.69268,0.69278,2868699996.0
2006-07-04 19:10:00,0.69278,0.69299,0.69269,0.69283,1224600003.0
2006-07-04 19:15:00,0.69283,0.69288,0.69277,0.69281,1843199998.0
2006-07-04 19:20:00,0.69277,0.69285,0.69275,0.69283,1274399983.0
2006-07-04 19:25:00,0.69282,0.69287,0.69272,0.69285,2306400000.0
2006-07-04 19:30:00,0.69283,0.69287,0.6928,0.69285,2227799994.0
2006-07-04 19:35:00,0.69285,0.69293,0.6928,0.69293,2013200009.0
2006-07-04 19:40:00,0.69292,0.693,0.69291,0.69293,2172100002.0
2006-07-04 19:45:00,0.69297,0.69313,0.69285,0.6929,945900003.0
2006-07-04 19:50:00,0.6929,0.69293,0.69283,0.69293,1582100011.0
2006-07-04 19:55:00,0.693,0.69317,0.69297,0.69297,1568100002.0
2006-07-04 20:00:00,0.69304,0.69313,0.69302,0.69305,903599995.0
2006-07-04 20:05:00,0.69304,0.69308,0.69288,0.69299,1374199994.0
2006-07-04 20:10:00,0.69298,0.6932,0.69295,0.69313,2101699996.0
2006-07-04 20:15:00,0.69315,0.69324,0.69306,0.69306,2042500006.0
2006-07-04 20:20:00,0.69308,0.69322,0.69305,0.6931,1417300007.0
2006-07-04 20:25:00,0.69312,0.69323,0.6931,0.69317,2936099973.0
2006-07-04 20:30:00,0.69318,0.69324,0.69303,0.69312,5158100013.0
2006-07-04 20:35:00,0.69315,0.6932,0.6931,0.69312,2732200006.0
2006-07-04 20:40:00,0.69312,0.69324,0.69308,0.69313,2173299995.0
2006-07-04 20:45:00,0.6931,0.69319,0.69295,0.69314,2375700003.0
2006-07-04 20:50:00,0.69315,0.69328,0.69305,0.69325,4231000011.0
2006-07-04 20:55:00,0.69325,0.69329,0.69317,0.6932,4945799975.0
2006-07-04 21:00:00,0.69323,0.69327,0.69315,0.69317,4265399996.0
2006-07-04 21:05:00,0.69314,0.69323,0.69312,0.69312,1931500002.0
2006-07-04 21:10:00,0.69309,0.69309,0.69297,0.69303,1617400000.0
2006-07-04 21:15:00,0.69305,0.69312,0.693,0.693,1664899988.0
2006-07-04 21:20:00,0.69303,0.69307,0.69285,0.69295,2700800007.0
2006-07-04 21:25:00,0.69295,0.69308,0.69285,0.69307,744600003.0
2006-07-04 21:30:00,0.69299,0.69312,0.69294,0.69298,2340499992.0
2006-07-04 21:35:00,0.69303,0.69326,0.693,0.69308,914000000.0
2006-07-04 21:40:00,0.69303,0.69324,0.69302,0.69324,1357599992.0
2006-07-04 21:45:00,0.69323,0.69324,0.69272,0.693,1187799991.0
2006-07-04 21:50:00,0.69304,0.69308,0.69288,0.69295,909199993.0
2006-07-04 21:55:00,0.69291,0.69314,0.6928,0.69309,1205199993.0
2006-07-04 22:00:00,0.69307,0.69316,0.69304,0.69313,1707999993.0
2006-07-04 22:05:00,0.69312,0.69334,0.69312,0.69319,1025100016.0
2006-07-04 22:10:00,0.6931,0.69323,0.69307,0.69316,990599993.0
2006-07-04 22:15:00,0.69315,0.69318,0.69295,0.69297,1508199993.0
2006-07-04 22:20:00,0.69298,0.69309,0.69291,0.69294,1593199982.0
2006-07-04 22:25:00,0.6929,0.69317,0.6929,0.69309,1059000002.0
2006-07-04 22:30:00,0.69316,0.69325,0.6929,0.69295,946100003.0
2006-07-04 22:35:00,0.69296,0.69311,0.69294,0.69303,1122299996.0
2006-07-04 22:40:00,0.69302,0.6932,0.69297,0.6932,1188199998.0
2006-07-04 22:45:00,0.6932,0.6932,0.69302,0.69305,949999991.0
2006-07-04 22:50:00,0.69309,0.69315,0.69299,0.69299,606000006.0
2006-07-04 22:55:00,0.69298,0.693,0.69277,0.69277,982200011.0
2006-07-04 23:00:00,0.69265,0.69334,0.69265,0.69295,994199993.0
2006-07-04 23:05:00,0.6929,0.69344,0.6929,0.69295,908500003.0
2006-07-04 23:10:00,0.69306,0.69342,0.69291,0.69311,931400012.0
2006-07-04 23:15:00,0.69318,0.6933,0.69294,0.69297,772700009.0
2006-07-04 23:20:00,0.69335,0.6935,0.69293,0.69322,716300007.0
2006-07-04 23:25:00,0.6933,0.69336,0.69322,0.69327,616100000.0
2006-07-04 23:30:00,0.69329,0.69338,0.69317,0.69322,658299998.0
2006-07-04 23:35:00,0.69323,0.69332,0.69317,0.69321,841600002.0
2006-07-04 23:40:00,0.69324,0.69331,0.69322,0.69325,633499990.0
2006-07-04 23:45:00,0.69326,0.69327,0.69313,0.69315,301599999.0
2006-07-04 23:50:00,0.69313,0.69334,0.69313,0.69316,438500002.0
2006-07-04 23:55:00,0.69321,0.69333,0.69295,0.69333,685299998.0
2006-07-05 00:00:00,0.69331,0.69337,0.69317,0.69331,588699996.0
2006-07-05 00:05:00,0.69326,0.69339,0.69322,0.69339,534700001.0
2006-07-05 00:10:00,0.69344,0.69344,0.69321,0.69332,381700003.0
2006-07-05 00:15:00,0.69336,0.69336,0.69311,0.69313,469200002.0
2006-07-05 00:20:00,0.69315,0.69317,0.69293,0.69296,572899996.0
2006-07-05 00:25:00,0.69297,0.693,0.69268,0.69282,577199997.0
2006-07-05 00:30:00,0.69295,0.69297,0.6928,0.69293,497399997.0
2006-07-05 00:35:00,0.6929,0.693,0.69282,0.69293,517800002.0
2006-07-05 00:40:00,0.69295,0.693,0.69288,0.69295,494600000.0
2006-07-05 00:45:00,0.69299,0.69303,0.69276,0.69295,592799996.0
2006-07-05 00:50:00,0.69302,0.69314,0.69298,0.693,659499999.0
2006-07-05 00:55:00,0.69302,0.69312,0.69299,0.69303,778800008.0
2006-07-05 01:00:00,0.69301,0.6931,0.69301,0.6931,750800008.0
2006-07-05 01:05:00,0.69306,0.6931,0.69288,0.69298,819000001.0
2006-07-05 01:10:00,0.693,0.69308,0.69283,0.69287,730899997.0
2006-07-05 01:15:00,0.69283,0.69308,0.69279,0.69305,804899993.0
2006-07-05 01:20:00,0.69305,0.69318,0.693,0.69318,418400000.0
2006-07-05 01:25:00,0.69318,0.69344,0.69318,0.69337,476100001.0
2006-07-05 01:30:00,0.6934,0.6934,0.69333,0.69337,354899995.0
2006-07-05 01:35:00,0.69337,0.69347,0.69331,0.69347,802300000.0
2006-07-05 01:40:00,0.69342,0.69346,0.69322,0.69332,1031799994.0
2006-07-05 01:45:00,0.69334,0.69338,0.69315,0.69322,658099997.0
2006-07-05 01:50:00,0.69321,0.69321,0.69288,0.69301,725199998.0
2006-07-05 01:55:00,0.69302,0.6931,0.69294,0.69308,743800006.0
2006-07-05 02:00:00,0.69302,0.69307,0.69291,0.69302,854199987.0
2006-07-05 02:05:00,0.69305,0.69314,0.69297,0.69308,891799998.0
2006-07-05 02:10:00,0.69308,0.69314,0.693,0.69311,305200000.0
2006-07-05 02:15:00,0.69312,0.69325,0.69308,0.69319,609500000.0
2006-07-05 02:20:00,0.69317,0.69327,0.69312,0.69323,494499999.0
2006-07-05 02:25:00,0.69325,0.6933,0.69314,0.69324,583700003.0
2006-07-05 02:30:00,0.6932,0.69328,0.69317,0.69324,500199996.0
2006-07-05 02:35:00,0.69323,0.69323,0.69315,0.69315,539800000.0
2006-07-05 02:40:00,0.6932,0.69338,0.69317,0.6933,701800010.0
2006-07-05 02:45:00,0.69325,0.69328,0.69314,0.69319,487300000.0
2006-07-05 02:50:00,0.69317,0.6932,0.69303,0.69303,626700011.0
2006-07-05 02:55:00,0.69304,0.6932,0.69304,0.69317,413400003.0
2006-07-05 03:00:00,0.69322,0.69322,0.69312,0.69315,497399999.0
2006-07-05 03:05:00,0.69316,0.6932,0.69312,0.69315,591700002.0
2006-07-05 03:10:00,0.6932,0.69322,0.6931,0.6931,293199997.0
2006-07-05 03:15:00,0.6931,0.69319,0.69291,0.69302,479299993.0
2006-07-05 03:20:00,0.69304,0.69312,0.69296,0.69309,421599998.0
2006-07-05 03:25:00,0.69304,0.69307,0.69295,0.69305,361699999.0
2006-07-05 03:30:00,0.69301,0.69309,0.69298,0.69303,469500000.0
2006-07-05 03:35:00,0.693,0.69307,0.69294,0.69303,685800001.0
2006-07-05 03:40:00,0.69302,0.69314,0.693,0.69311,361600001.0
2006-07-05 03:45:00,0.69312,0.69315,0.69297,0.69308,614699986.0
2006-07-05 03:50:00,0.69305,0.6932,0.69305,0.69317,334600003.0
2006-07-05 03:55:00,0.69318,0.6932,0.69307,0.69308,439599996.0
2006-07-05 04:00:00,0.69313,0.69317,0.69305,0.69313,643400005.0
2006-07-05 04:05:00,0.69315,0.69315,0.69309,0.69313,75500000.0
2006-07-05 04:10:00,0.69315,0.69322,0.69308,0.69315,465400000.0
2006-07-05 04:15:00,0.69317,0.69326,0.69307,0.69307,454100009.0
2006-07-05 04:20:00,0.69307,0.69312,0.69302,0.6931,490999994.0
2006-07-05 04:25:00,0.69309,0.69313,0.69299,0.69308,566200002.0
2006-07-05 04:30:00,0.69304,0.69317,0.69304,0.69308,624500003.0
2006-07-05 04:35:00,0.69316,0.69328,0.69312,0.69315,472699995.0
2006-07-05 04:40:00,0.69316,0.69331,0.69308,0.69324,908200002.0
2006-07-05 04:45:00,0.69315,0.69325,0.69315,0.69325,564299995.0
2006-07-05 04:50:00,0.69323,0.69329,0.69318,0.69325,536000001.0
2006-07-05 04:55:00,0.69325,0.69335,0.69325,0.69331,514900001.0
2006-07-05 05:00:00,0.69328,0.69349,0.69327,0.6934,433099998.0
2006-07-05 05:05:00,0.69338,0.69345,0.69335,0.69344,544399992.0
2006-07-05 05:10:00,0.69336,0.69344,0.69327,0.69337,780100005.0
2006-07-05 05:15:00,0.69338,0.69351,0.69329,0.69345,466800001.0
2006-07-05 05:20:00,0.69347,0.69361,0.6934,0.69356,764899999.0
2006-07-05 05:25:00,0.69356,0.69365,0.69349,0.69357,729899994.0
2006-07-05 05:30:00,0.69356,0.69374,0.69353,0.69359,690199999.0
2006-07-05 05:35:00,0.69359,0.69366,0.69355,0.69356,648099996.0
2006-07-05 05:40:00,0.69361,0.69364,0.69356,0.69361,538800001.0
2006-07-05 05:45:00,0.69358,0.69361,0.6935,0.69355,562499997.0
2006-07-05 05:50:00,0.69355,0.69366,0.69344,0.69347,560300002.0
2006-07-05 05:55:00,0.69347,0.69353,0.69342,0.69345,715800003.0
2006-07-05 06:00:00,0.69351,0.69366,0.6935,0.69352,355700006.0
2006-07-05 06:05:00,0.69351,0.69365,0.69342,0.6936,821399997.0
2006-07-05 06:10:00,0.69356,0.69367,0.69348,0.69355,637599994.0
2006-07-05 06:15:00,0.69351,0.69371,0.69351,0.69364,671299998.0
2006-07-05 06:20:00,0.69356,0.69363,0.69351,0.69357,680100002.0
2006-07-05 06:25:00,0.69355,0.69363,0.69352,0.69355,660999998.0
2006-07-05 06:30:00,0.69353,0.69358,0.69328,0.69352,867099999.0
2006-07-05 06:35:00,0.69355,0.69363,0.69349,0.69363,735600010.0
2006-07-05 06:40:00,0.69361,0.6937,0.69358,0.6936,589699999.0
2006-07-05 06:45:00,0.6937,0.69371,0.69355,0.69357,893999999.0
2006-07-05 06:50:00,0.6935,0.69378,0.69349,0.69369,772499996.0
2006-07-05 06:55:00,0.69368,0.69369,0.69341,0.69355,760400009.0
2006-07-05 07:00:00,0.69349,0.69364,0.69347,0.69352,695199998.0
2006-07-05 07:05:00,0.69347,0.69348,0.69337,0.69347,770800007.0
2006-07-05 07:10:00,0.69342,0.69369,0.69336,0.69367,639699994.0
2006-07-05 07:15:00,0.69368,0.69378,0.69348,0.69356,702600005.0
2006-07-05 07:20:00,0.69361,0.69368,0.69348,0.69349,511900000.0
2006-07-05 07:25:00,0.69348,0.6937,0.69348,0.69369,509700002.0
2006-07-05 07:30:00,0.69367,0.694,0.69358,0.6939,740900005.0
2006-07-05 07:35:00,0.69389,0.6942,0.69385,0.69413,766899997.0
2006-07-05 07:40:00,0.6942,0.6942,0.69401,0.69407,701600002.0
2006-07-05 07:45:00,0.69402,0.69408,0.69395,0.69398,411500000.0
2006-07-05 07:50:00,0.694,0.69407,0.69391,0.69392,744499996.0
2006-07-05 07:55:00,0.69394,0.69402,0.6939,0.69401,366700006.0
2006-07-05 08:00:00,0.694,0.69434,0.69399,0.69417,879900001.0
2006-07-05 08:05:00,0.69415,0.6943,0.69405,0.69415,484400005.0
2006-07-05 08:10:00,0.69419,0.69434,0.69403,0.69403,857600000.0
2006-07-05 08:15:00,0.69403,0.6941,0.69391,0.69393,831499991.0
2006-07-05 08:20:00,0.69379,0.69379,0.69351,0.69375,600500005.0
2006-07-05 08:25:00,0.69379,0.69387,0.69365,0.69368,716900004.0
2006-07-05 08:30:00,0.69369,0.6938,0.69353,0.69365,781300002.0
2006-07-05 08:35:00,0.69364,0.69373,0.69354,0.69365,436900004.0
2006-07-05 08:40:00,0.69353,0.69361,0.69319,0.69338,832799998.0
2006-07-05 08:45:00,0.69331,0.69346,0.69325,0.6934,667100006.0
2006-07-05 08:50:00,0.69336,0.69341,0.69318,0.69329,817699994.0
2006-07-05 08:55:00,0.69332,0.69332,0.69292,0.69315,674299995.0
2006-07-05 09:00:00,0.69311,0.69334,0.69311,0.69325,719899997.0
2006-07-05 09:05:00,0.69324,0.69333,0.69318,0.69325,613700000.0
2006-07-05 09:10:00,0.69326,0.69332,0.69301,0.69302,978499995.0
2006-07-05 09:15:00,0.69301,0.69306,0.69286,0.69295,873300002.0
2006-07-05 09:20:00,0.69289,0.69298,0.69271,0.69274,636800000.0
2006-07-05 09:25:00,0.69275,0.69287,0.69265,0.69275,762799987.0
2006-07-05 09:30:00,0.69276,0.69277,0.69252,0.69256,691899999.0
2006-07-05 09:35:00,0.69258,0.69262,0.69236,0.69236,849099997.0
2006-07-05 09:40:00,0.69246,0.69266,0.6924,0.69255,550599997.0
2006-07-05 09:45:00,0.69249,0.69264,0.69241,0.69249,549100002.0
2006-07-05 09:50:00,0.69252,0.69273,0.69248,0.69268,651700001.0
2006-07-05 09:55:00,0.69265,0.69273,0.69258,0.69264,892699996.0
2006-07-05 10:00:00,0.69258,0.69271,0.69252,0.69262,686700010.0
2006-07-05 10:05:00,0.69263,0.69278,0.69258,0.69274,641800004.0
2006-07-05 10:10:00,0.69276,0.69281,0.69268,0.69269,523799997.0
2006-07-05 10:15:00,0.6927,0.69276,0.69263,0.69269,771300010.0
2006-07-05 10:20:00,0.69271,0.69273,0.69252,0.6926,568200004.0
2006-07-05 10:25:00,0.69256,0.69256,0.6921,0.6921,715100001.0
2006-07-05 10:30:00,0.69219,0.69229,0.69205,0.69224,699300007.0
2006-07-05 10:35:00,0.69224,0.69239,0.69215,0.69239,571099995.0
2006-07-05 10:40:00,0.69245,0.6925,0.69227,0.69232,645499999.0
2006-07-05 10:45:00,0.69234,0.69244,0.69229,0.69244,758299995.0
2006-07-05 10:50:00,0.69242,0.69248,0.69235,0.69235,537999989.0
2006-07-05 10:55:00,0.69235,0.69249,0.6923,0.69239,1003999990.0
2006-07-05 11:00:00,0.69233,0.69238,0.69227,0.69238,580200009.0
2006-07-05 11:05:00,0.69235,0.69238,0.6921,0.69229,732899995.0
2006-07-05 11:10:00,0.69224,0.69224,0.69189,0.69197,738500002.0
2006-07-05 11:15:00,0.69201,0.69201,0.6918,0.69189,963600000.0
2006-07-05 11:20:00,0.6919,0.69208,0.69185,0.692,776300002.0
2006-07-05 11:25:00,0.69199,0.6921,0.69189,0.69192,756100008.0
2006-07-05 11:30:00,0.69194,0.69205,0.69181,0.69198,743600002.0
2006-07-05 11:35:00,0.69197,0.69207,0.69189,0.69207,803199998.0
2006-07-05 11:40:00,0.69207,0.69212,0.69198,0.69206,595600003.0
2006-07-05 11:45:00,0.69205,0.69217,0.69202,0.69213,729900001.0
2006-07-05 11:50:00,0.69205,0.69211,0.69182,0.69194,841099998.0
2006-07-05 11:55:00,0.69199,0.69227,0.69194,0.69226,935100006.0
2006-07-05 12:00:00,0.69219,0.6922,0.69202,0.69204,884100011.0
2006-07-05 12:05:00,0.69197,0.69218,0.69195,0.69212,658300003.0
2006-07-05 12:10:00,0.69212,0.69231,0.69209,0.69213,545099999.0
2006-07-05 12:15:00,0.69215,0.69238,0.69212,0.69227,696000002.0
2006-07-05 12:20:00,0.69226,0.69231,0.69213,0.69215,612500007.0
2006-07-05 12:25:00,0.69217,0.69227,0.69217,0.69225,710200001.0
2006-07-05 12:30:00,0.69222,0.69225,0.69212,0.69215,431500003.0
2006-07-05 12:35:00,0.69208,0.69223,0.69203,0.69223,880300000.0
2006-07-05 12:40:00,0.69217,0.6922,0.69206,0.69212,516000006.0
2006-07-05 12:45:00,0.69214,0.69221,0.69202,0.69214,674300002.0
2006-07-05 12:50:00,0.69215,0.69215,0.69195,0.69202,651999998.0
2006-07-05 12:55:00,0.69197,0.69213,0.6919,0.692,727799998.0
2006-07-05 13:00:00,0.69201,0.69205,0.69188,0.69195,468099998.0
2006-07-05 13:05:00,0.69194,0.69199,0.69185,0.69198,631899997.0
2006-07-05 13:10:00,0.69192,0.692,0.69181,0.69197,711900004.0
2006-07-05 13:15:00,0.69191,0.69201,0.69183,0.69187,689500002.0
2006-07-05 13:20:00,0.69182,0.69213,0.69182,0.69213,504400004.0
2006-07-05 13:25:00,0.69216,0.69219,0.69187,0.69202,623200006.0
2006-07-05 13:30:00,0.69198,0.69202,0.69187,0.69198,690599995.0
2006-07-05 13:35:00,0.692,0.69209,0.69194,0.692,779000008.0
2006-07-05 13:40:00,0.69205,0.69208,0.6919,0.69198,953300003.0
2006-07-05 13:45:00,0.692,0.69224,0.69195,0.69224,977200005.0
2006-07-05 13:50:00,0.69223,0.69273,0.69223,0.69258,834399997.0
2006-07-05 13:55:00,0.69267,0.69287,0.69267,0.69275,815899985.0
2006-07-05 14:00:00,0.69274,0.69325,0.69274,0.69317,732000000.0
2006-07-05 14:05:00,0.69309,0.6932,0.69306,0.6932,885800000.0
2006-07-05 14:10:00,0.69323,0.69352,0.69312,0.69352,700600003.0
2006-07-05 14:15:00,0.69314,0.69356,0.69236,0.69328,1006799999.0
2006-07-05 14:20:00,0.69326,0.69341,0.69311,0.69318,742499997.0
2006-07-05 14:25:00,0.69324,0.69344,0.69302,0.69312,936399999.0
2006-07-05 14:30:00,0.69312,0.69343,0.69312,0.69332,676700001.0
2006-07-05 14:35:00,0.69336,0.69344,0.69326,0.69336,859399996.0
2006-07-05 14:40:00,0.69335,0.69366,0.69327,0.69353,485799998.0
2006-07-05 14:45:00,0.69355,0.69355,0.69337,0.69343,731500003.0
2006-07-05 14:50:00,0.69343,0.69348,0.69322,0.69322,925199996.0
2006-07-05 14:55:00,0.69328,0.69337,0.69315,0.6932,533499998.0
2006-07-05 15:00:00,0.69316,0.69342,0.69312,0.6934,542199993.0
2006-07-05 15:05:00,0.69342,0.69353,0.6934,0.6935,941299991.0
2006-07-05 15:10:00,0.69345,0.69345,0.69322,0.69323,741399998.0
2006-07-05 15:15:00,0.69315,0.69333,0.6931,0.69312,552300004.0
2006-07-05 15:20:00,0.69314,0.69354,0.69314,0.69335,781499995.0
2006-07-05 15:25:00,0.69335,0.69337,0.69322,0.69332,988599996.0
2006-07-05 15:30:00,0.69332,0.69349,0.69322,0.69322,856399997.0
2006-07-05 15:35:00,0.69331,0.69341,0.69322,0.6933,659900001.0
2006-07-05 15:40:00,0.6933,0.69333,0.693,0.69303,631199998.0
2006-07-05 15:45:00,0.69308,0.69319,0.69302,0.69307,616299993.0
2006-07-05 15:50:00,0.69307,0.69333,0.69306,0.69319,876599998.0
2006-07-05 15:55:00,0.69315,0.69329,0.69309,0.69323,542099996.0
2006-07-05 16:00:00,0.69335,0.69348,0.69319,0.69327,779600007.0
2006-07-05 16:05:00,0.69326,0.69333,0.69316,0.69332,711000007.0
2006-07-05 16:10:00,0.69329,0.69347,0.6932,0.6933,867000004.0
2006-07-05 16:15:00,0.69332,0.69338,0.69317,0.69325,513499995.0
2006-07-05 16:20:00,0.69324,0.69342,0.69324,0.6934,570100003.0
2006-07-05 16:25:00,0.69344,0.69355,0.69331,0.69336,854999993.0
2006-07-05 16:30:00,0.6933,0.69336,0.6932,0.69325,630999995.0
2006-07-05 16:35:00,0.69332,0.69335,0.69315,0.69317,645600002.0
2006-07-05 16:40:00,0.6932,0.69334,0.69318,0.69333,699800005.0
2006-07-05 16:45:00,0.6933,0.69345,0.69327,0.69327,825800002.0
2006-07-05 16:50:00,0.69327,0.6935,0.69327,0.6935,651199995.0
2006-07-05 16:55:00,0.69346,0.69355,0.69336,0.69348,529600002.0
2006-07-05 17:00:00,0.69354,0.69361,0.69347,0.69357,779099992.0
2006-07-05 17:05:00,0.69357,0.69362,0.69346,0.69351,764700003.0
2006-07-05 17:10:00,0.69359,0.6936,0.69341,0.6935,664000001.0
2006-07-05 17:15:00,0.69352,0.6936,0.69344,0.6935,799200000.0
2006-07-05 17:20:00,0.69357,0.69361,0.69341,0.69356,616300001.0
2006-07-05 17:25:00,0.69356,0.69365,0.69355,0.69361,560100004.0
2006-07-05 17:30:00,0.69361,0.69365,0.69346,0.69362,619300002.0
2006-07-05 17:35:00,0.69364,0.69369,0.69357,0.69362,768100000.0
2006-07-05 17:40:00,0.69361,0.69362,0.69346,0.69358,489700001.0
2006-07-05 17:45:00,0.69358,0.69363,0.6935,0.69358,884899998.0
2006-07-05 17:50:00,0.69347,0.6936,0.69345,0.69358,564699997.0
2006-07-05 17:55:00,0.69352,0.69373,0.69342,0.69368,560799996.0
2006-07-05 18:00:00,0.69365,0.69367,0.6934,0.69351,5104500014.0
2006-07-05 18:05:00,0.69348,0.69352,0.6932,0.69347,4814500008.0
2006-07-05 18:10:00,0.6935,0.69358,0.6933,0.69345,5405299996.0
2006-07-05 18:15:00,0.69345,0.69352,0.69334,0.69343,5605100003.0
2006-07-05 18:20:00,0.69345,0.69351,0.69332,0.69342,4667000008.0
2006-07-05 18:25:00,0.69342,0.69353,0.69336,0.69341,4063300012.0
2006-07-05 18:30:00,0.6934,0.69359,0.6934,0.69353,4111999984.0
2006-07-05 18:35:00,0.69354,0.69356,0.69342,0.69347,1744599997.0
2006-07-05 18:40:00,0.69349,0.69357,0.69341,0.69342,2562500008.0
2006-07-05 18:45:00,0.69343,0.6935,0.6933,0.69343,1502699989.0
2006-07-05 18:50:00,0.69342,0.69349,0.6933,0.6934,2043799989.0
2006-07-05 18:55:00,0.69337,0.69345,0.69331,0.69341,2891600020.0
2006-07-05 19:00:00,0.6934,0.69347,0.69335,0.6934,1928699999.0
2006-07-05 19:05:00,0.69337,0.69347,0.69333,0.69343,2953500011.0
2006-07-05 19:10:00,0.69343,0.69349,0.69333,0.69339,1410299998.0
2006-07-05 19:15:00,0.69338,0.69345,0.69334,0.6934,1947500010.0
2006-07-05 19:20:00,0.69335,0.6934,0.69319,0.69338,1399099986.0
2006-07-05 19:25:00,0.69337,0.69338,0.69325,0.69333,1986899994.0
2006-07-05 19:30:00,0.69332,0.69334,0.69322,0.6933,2384000012.0
2006-07-05 19:35:00,0.69329,0.69338,0.69321,0.69333,2117700008.0
2006-07-05 19:40:00,0.69331,0.69353,0.69327,0.69342,2043299997.0
2006-07-05 19:45:00,0.69346,0.69352,0.6934,0.69345,933699998.0
2006-07-05 19:50:00,0.69345,0.69348,0.69337,0.69345,1234499993.0
2006-07-05 19:55:00,0.69347,0.69347,0.69334,0.69337,1662700001.0
2006-07-05 20:00:00,0.69343,0.69358,0.6934,0.69358,1158199997.0
2006-07-05 20:05:00,0.69358,0.69358,0.69342,0.69349,1334499991.0
2006-07-05 20:10:00,0.69348,0.69357,0.69337,0.69353,2203999994.0
2006-07-05 20:15:00,0.69355,0.69358,0.69342,0.69342,2076199998.0
2006-07-05 20:20:00,0.69343,0.69343,0.69335,0.69336,1517899994.0
2006-07-05 20:25:00,0.69334,0.69348,0.69332,0.69337,3257499983.0
2006-07-05 20:30:00,0.69338,0.69348,0.69334,0.69342,4745999991.0
2006-07-05 20:35:00,0.69348,0.69357,0.6934,0.6934,2270800009.0
2006-07-05 20:40:00,0.69342,0.69369,0.69342,0.6936,2605200008.0
2006-07-05 20:45:00,0.6936,0.6936,0.69344,0.69358,1926599995.0
2006-07-05 20:50:00,0.69361,0.69379,0.69358,0.6937,4463300004.0
2006-07-05 20:55:00,0.69373,0.69388,0.6937,0.69375,4173499994.0
2006-07-05 21:00:00,0.69378,0.69382,0.69372,0.69372,4545799986.0
2006-07-05 21:05:00,0.6937,0.69378,0.69361,0.69365,1900299990.0
2006-07-05 21:10:00,0.69366,0.69369,0.69356,0.69363,1253200009.0
2006-07-05 21:15:00,0.69361,0.69368,0.69342,0.6935,1800999990.0
2006-07-05 21:20:00,0.6935,0.69351,0.69331,0.69331,2340100003.0
2006-07-05 21:25:00,0.69332,0.69377,0.69324,0.69366,1000399995.0
2006-07-05 21:30:00,0.69362,0.69383,0.69362,0.69378,1804199994.0
2006-07-05 21:35:00,0.69379,0.69384,0.6937,0.69384,1038099998.0
2006-07-05 21:40:00,0.69377,0.69383,0.69371,0.69378,1166800008.0
2006-07-05 21:45:00,0.6938,0.6938,0.69365,0.69373,1161699990.0
2006-07-05 21:50:00,0.69371,0.69377,0.69363,0.69364,1394399997.0
2006-07-05 21:55:00,0.69362,0.69369,0.69358,0.69363,877699997.0
2006-07-05 22:00:00,0.69361,0.69368,0.6935,0.69353,1578100003.0
2006-07-05 22:05:00,0.6935,0.69359,0.6935,0.69356,974899993.0
2006-07-05 22:10:00,0.69351,0.69359,0.69347,0.69355,781000002.0
2006-07-05 22:15:00,0.69353,0.69356,0.69345,0.69352,1492299994.0
2006-07-05 22:20:00,0.69354,0.69354,0.6933,0.69333,1567600023.0
2006-07-05 22:25:00,0.6933,0.69341,0.69326,0.69331,1321199991.0
2006-07-05 22:30:00,0.69333,0.69333,0.69318,0.6932,1158099995.0
2006-07-05 22:35:00,0.69322,0.69343,0.6932,0.69342,981799999.0
2006-07-05 22:40:00,0.6934,0.6936,0.69329,0.6936,1056100009.0
2006-07-05 22:45:00,0.69361,0.69361,0.69348,0.69351,1061399994.0
2006-07-05 22:50:00,0.69356,0.69361,0.69332,0.69336,626899997.0
2006-07-05 22:55:00,0.69341,0.69355,0.69331,0.69331,1125199997.0
2006-07-05 23:00:00,0.6932,0.69361,0.69309,0.69345,771099995.0
2006-07-05 23:05:00,0.69307,0.69361,0.69303,0.69361,1045799992.0
2006-07-05 23:10:00,0.69351,0.6936,0.69322,0.69347,1007199990.0
2006-07-05 23:15:00,0.6934,0.69359,0.69325,0.69328,682600000.0
2006-07-05 23:20:00,0.69328,0.69358,0.69319,0.69355,1007699996.0
2006-07-05 23:25:00,0.69346,0.69364,0.69323,0.6935,744099994.0
2006-07-05 23:30:00,0.69354,0.69363,0.69352,0.69353,724300004.0
2006-07-05 23:35:00,0.69355,0.69358,0.69333,0.6934,583600003.0
2006-07-05 23:40:00,0.69337,0.69353,0.69334,0.69347,435500002.0
2006-07-05 23:45:00,0.69347,0.69355,0.69342,0.69342,539000004.0
2006-07-05 23:50:00,0.69335,0.69344,0.69329,0.6933,292200000.0
2006-07-05 23:55:00,0.69335,0.69338,0.69305,0.69335,543200005.0
2006-07-06 00:00:00,0.69334,0.69353,0.69334,0.69345,662099994.0
2006-07-06 00:05:00,0.69344,0.69348,0.69318,0.69338,652800004.0
2006-07-06 00:10:00,0.69342,0.69348,0.69335,0.69335,348000003.0
2006-07-06 00:15:00,0.69336,0.6934,0.69325,0.6933,828400002.0
2006-07-06 00:20:00,0.69327,0.69333,0.69323,0.69327,676500002.0
2006-07-06 00:25:00,0.69327,0.69337,0.69322,0.69322,566799994.0
2006-07-06 00:30:00,0.6933,0.69332,0.69325,0.6933,499500006.0
2006-07-06 00:35:00,0.69323,0.69335,0.69319,0.69335,295900000.0
2006-07-06 00:40:00,0.69338,0.69343,0.69331,0.69338,724399998.0
2006-07-06 00:45:00,0.69338,0.69349,0.69335,0.69341,472000006.0
2006-07-06 00:50:00,0.69344,0.69348,0.69334,0.69344,476400000.0
2006-07-06 00:55:00,0.69346,0.69348,0.69335,0.69347,609099995.0
2006-07-06 01:00:00,0.69342,0.69348,0.6934,0.69345,670499998.0
2006-07-06 01:05:00,0.69343,0.6935,0.69337,0.69348,595799990.0
2006-07-06 01:10:00,0.6935,0.69354,0.69337,0.69341,884200000.0
2006-07-06 01:15:00,0.69338,0.69343,0.69333,0.6934,630999998.0
2006-07-06 01:20:00,0.69339,0.69348,0.69332,0.69345,395700003.0
2006-07-06 01:25:00,0.69343,0.69349,0.69333,0.69349,548399999.0
2006-07-06 01:30:00,0.69343,0.69347,0.6934,0.69342,485800000.0
2006-07-06 01:35:00,0.69343,0.6935,0.6934,0.6935,525600003.0
2006-07-06 01:40:00,0.69343,0.6935,0.6934,0.69342,793899992.0
2006-07-06 01:45:00,0.69342,0.69344,0.69331,0.69335,801399995.0
2006-07-06 01:50:00,0.69334,0.69338,0.69323,0.69332,689600009.0
2006-07-06 01:55:00,0.69332,0.69341,0.6933,0.69334,631599996.0
2006-07-06 02:00:00,0.69332,0.69345,0.69329,0.6934,862699994.0
2006-07-06 02:05:00,0.69339,0.69351,0.69329,0.69343,512799998.0
2006-07-06 02:10:00,0.69343,0.69345,0.6933,0.69342,536700001.0
2006-07-06 02:15:00,0.69343,0.69359,0.69338,0.69355,669900001.0
2006-07-06 02:20:00,0.69353,0.69359,0.6934,0.69345,567700008.0
2006-07-06 02:25:00,0.69343,0.69352,0.69336,0.69346,731300002.0
2006-07-06 02:30:00,0.69342,0.69348,0.6934,0.69346,613800002.0
2006-07-06 02:35:00,0.69345,0.69345,0.69331,0.69335,584799995.0
2006-07-06 02:40:00,0.69342,0.69345,0.69332,0.69339,590100000.0
2006-07-06 02:45:00,0.69335,0.69341,0.69326,0.69326,507900000.0
2006-07-06 02:50:00,0.69322,0.69332,0.69312,0.69312,666900001.0
2006-07-06 02:55:00,0.69307,0.6933,0.69307,0.6932,614299998.0
2006-07-06 03:00:00,0.69327,0.69344,0.69323,0.69336,775000003.0
2006-07-06 03:05:00,0.69341,0.69347,0.69336,0.6934,433000006.0
2006-07-06 03:10:00,0.69344,0.69347,0.69337,0.69342,506100003.0
2006-07-06 03:15:00,0.69345,0.6935,0.69335,0.69342,911399996.0
2006-07-06 03:20:00,0.69342,0.69358,0.69339,0.69358,616600002.0
2006-07-06 03:25:00,0.69354,0.69363,0.69347,0.69353,525900002.0
2006-07-06 03:30:00,0.6935,0.69362,0.69348,0.69353,1024699994.0
2006-07-06 03:35:00,0.69353,0.69364,0.69353,0.6936,648400003.0
2006-07-06 03:40:00,0.69355,0.69362,0.69351,0.69358,752699999.0
2006-07-06 03:45:00,0.69359,0.69369,0.69357,0.69363,527399999.0
2006-07-06 03:50:00,0.6936,0.69362,0.69346,0.69356,568999999.0
2006-07-06 03:55:00,0.69354,0.69361,0.69349,0.69349,534500002.0
2006-07-06 04:00:00,0.69358,0.69365,0.6935,0.6935,652199997.0
2006-07-06 04:05:00,0.69349,0.69358,0.69349,0.69353,483499995.0
2006-07-06 04:10:00,0.69352,0.69359,0.69339,0.69348,639200000.0
2006-07-06 04:15:00,0.6935,0.69355,0.69337,0.69347,546200000.0
2006-07-06 04:20:00,0.69347,0.69352,0.69341,0.69347,681799998.0
2006-07-06 04:25:00,0.69349,0.69353,0.6934,0.69344,447599992.0
2006-07-06 04:30:00,0.69345,0.69357,0.6934,0.69345,517100005.0
2006-07-06 04:35:00,0.69347,0.69353,0.69345,0.6935,478500000.0
2006-07-06 04:40:00,0.6935,0.69358,0.6934,0.69352,809200002.0
2006-07-06 04:45:00,0.69344,0.69355,0.69344,0.69347,535200003.0
2006-07-06 04:50:00,0.69344,0.69351,0.69341,0.69345,582700002.0
2006-07-06 04:55:00,0.69342,0.69358,0.6934,0.69352,584299992.0
2006-07-06 05:00:00,0.6935,0.69353,0.69345,0.69348,545000003.0
2006-07-06 05:05:00,0.69352,0.69353,0.69345,0.69353,371200001.0
2006-07-06 05:10:00,0.69348,0.69352,0.69343,0.69347,495899991.0
2006-07-06 05:15:00,0.69348,0.69362,0.69345,0.69358,614399993.0
2006-07-06 05:20:00,0.69358,0.69358,0.6935,0.6935,254200000.0
2006-07-06 05:25:00,0.69356,0.69363,0.69355,0.69358,615200000.0
2006-07-06 05:30:00,0.69359,0.69367,0.69355,0.69362,797800003.0
2006-07-06 05:35:00,0.69365,0.69365,0.69357,0.69357,640699997.0
2006-07-06 05:40:00,0.69362,0.69362,0.69357,0.69357,497799998.0
2006-07-06 05:45:00,0.69358,0.6936,0.69348,0.6935,641799999.0
2006-07-06 05:50:00,0.69354,0.69358,0.69344,0.69353,625900005.0
2006-07-06 05:55:00,0.69354,0.69354,0.69347,0.69348,289799999.0
2006-07-06 06:00:00,0.69348,0.69352,0.69345,0.69347,298999999.0
2006-07-06 06:05:00,0.69348,0.69352,0.69345,0.6935,409400001.0
2006-07-06 06:10:00,0.6935,0.69373,0.6935,0.69367,207500000.0
2006-07-06 06:15:00,0.69358,0.69364,0.6935,0.69358,509499995.0
2006-07-06 06:20:00,0.69351,0.6936,0.69349,0.69352,787299994.0
2006-07-06 06:25:00,0.6935,0.69363,0.6935,0.6936,542999995.0
2006-07-06 06:30:00,0.6936,0.69366,0.69352,0.69358,443600002.0
2006-07-06 06:35:00,0.69355,0.69357,0.69346,0.69349,626100005.0
2006-07-06 06:40:00,0.69355,0.69358,0.69345,0.69345,474400001.0
2006-07-06 06:45:00,0.69352,0.69352,0.69343,0.69347,511299999.0
2006-07-06 06:50:00,0.69342,0.69345,0.69334,0.69342,668299992.0
2006-07-06 06:55:00,0.69347,0.69351,0.69325,0.6933,922199996.0
2006-07-06 07:00:00,0.69327,0.69355,0.69327,0.69346,530699998.0
2006-07-06 07:05:00,0.69341,0.69353,0.69333,0.69353,400799999.0
2006-07-06 07:10:00,0.69352,0.69358,0.69343,0.69347,586000007.0
2006-07-06 07:15:00,0.69352,0.69354,0.69342,0.69348,645299999.0
2006-07-06 07:20:00,0.69348,0.69351,0.69342,0.6935,473200000.0
2006-07-06 07:25:00,0.69348,0.6935,0.69338,0.69342,428600001.0
2006-07-06 07:30:00,0.69339,0.69347,0.69337,0.69345,580799993.0
2006-07-06 07:35:00,0.69344,0.69346,0.69326,0.69328,618800001.0
2006-07-06 07:40:00,0.6933,0.69336,0.6932,0.69327,897799995.0
2006-07-06 07:45:00,0.69333,0.69344,0.69323,0.69329,543599996.0
2006-07-06 07:50:00,0.69334,0.69342,0.69324,0.69329,594599996.0
2006-07-06 07:55:00,0.69333,0.69355,0.69324,0.69355,856500006.0
2006-07-06 08:00:00,0.69349,0.69365,0.69349,0.69365,636300002.0
2006-07-06 08:05:00,0.6936,0.69367,0.69356,0.69363,379700000.0
2006-07-06 08:10:00,0.69363,0.69367,0.69355,0.69359,950500003.0
2006-07-06 08:15:00,0.69359,0.69359,0.69341,0.69352,642099997.0
2006-07-06 08:20:00,0.69344,0.69344,0.69325,0.69343,476899997.0
2006-07-06 08:25:00,0.69341,0.69349,0.69331,0.69344,606700005.0
2006-07-06 08:30:00,0.69342,0.69348,0.69334,0.69345,651700005.0
2006-07-06 08:35:00,0.69345,0.69351,0.69331,0.69351,725299992.0
2006-07-06 08:40:00,0.69349,0.69367,0.69338,0.69356,660199990.0
2006-07-06 08:45:00,0.69357,0.6936,0.69347,0.6935,481600005.0
2006-07-06 08:50:00,0.69353,0.69364,0.69353,0.69354,533300006.0
2006-07-06 08:55:00,0.69354,0.69363,0.69349,0.69353,666700008.0
2006-07-06 09:00:00,0.69351,0.69393,0.69348,0.69391,866300012.0
2006-07-06 09:05:00,0.694,0.69408,0.69398,0.69405,745100006.0
2006-07-06 09:10:00,0.69405,0.69415,0.69398,0.69407,556899996.0
2006-07-06 09:15:00,0.69401,0.69412,0.69398,0.694,437699997.0
2006-07-06 09:20:00,0.6939,0.69419,0.6939,0.69417,647699996.0
2006-07-06 09:25:00,0.69417,0.69417,0.69399,0.69405,666000001.0
2006-07-06 09:30:00,0.69405,0.69412,0.69401,0.6941,699799999.0
2006-07-06 09:35:00,0.69412,0.69419,0.69402,0.69412,724400004.0
2006-07-06 09:40:00,0.69414,0.69424,0.69401,0.69408,556400005.0
2006-07-06 09:45:00,0.69405,0.69432,0.69405,0.69428,689700005.0
2006-07-06 09:50:00,0.69428,0.69436,0.6941,0.69415,924700004.0
2006-07-06 09:55:00,0.69415,0.69429,0.69409,0.6942,623300011.0
2006-07-06 10:00:00,0.69419,0.6942,0.69385,0.69385,827800006.0
2006-07-06 10:05:00,0.69377,0.69382,0.69365,0.69366,607100001.0
2006-07-06 10:10:00,0.69357,0.69368,0.69337,0.69359,479200000.0
2006-07-06 10:15:00,0.69359,0.69362,0.69333,0.69336,647399994.0
2006-07-06 10:20:00,0.69337,0.69361,0.69336,0.6936,507399999.0
2006-07-06 10:25:00,0.69358,0.69379,0.69347,0.69369,802299999.0
2006-07-06 10:30:00,0.69372,0.69395,0.69361,0.69366,621300000.0
2006-07-06 10:35:00,0.69368,0.69399,0.69355,0.69399,725600000.0
2006-07-06 10:40:00,0.69402,0.69413,0.69392,0.69413,853900000.0
2006-07-06 10:45:00,0.69415,0.69419,0.69402,0.69409,541599998.0
2006-07-06 10:50:00,0.69407,0.69409,0.69395,0.694,619299994.0
2006-07-06 10:55:00,0.694,0.6941,0.69393,0.69405,800399997.0
2006-07-06 11:00:00,0.69406,0.69407,0.69396,0.69403,725300005.0
2006-07-06 11:05:00,0.69398,0.69415,0.69398,0.6941,596499997.0
2006-07-06 11:10:00,0.69412,0.69412,0.69392,0.69397,693900005.0
2006-07-06 11:15:00,0.69409,0.69413,0.69395,0.69405,775999997.0
2006-07-06 11:20:00,0.69403,0.69407,0.69386,0.69391,571100001.0
2006-07-06 11:25:00,0.69385,0.69385,0.69374,0.69377,739100008.0
2006-07-06 11:30:00,0.69381,0.69383,0.69371,0.69372,709899997.0
2006-07-06 11:35:00,0.69373,0.69375,0.69351,0.69359,598700013.0
2006-07-06 11:40:00,0.69364,0.6937,0.69349,0.6936,620000007.0
2006-07-06 11:45:00,0.69356,0.69367,0.69353,0.69367,609600006.0
2006-07-06 11:50:00,0.6936,0.69369,0.69354,0.69361,570800002.0
2006-07-06 11:55:00,0.69366,0.69376,0.6935,0.69366,831600002.0
2006-07-06 12:00:00,0.69362,0.69382,0.69362,0.69375,1247199992.0
2006-07-06 12:05:00,0.69372,0.69383,0.69366,0.6937,686000000.0
2006-07-06 12:10:00,0.69369,0.69369,0.69347,0.69354,686999994.0
2006-07-06 12:15:00,0.69355,0.69363,0.69343,0.6935,907600000.0
2006-07-06 12:20:00,0.69351,0.69378,0.69345,0.69378,817899998.0
2006-07-06 12:25:00,0.69379,0.69387,0.69375,0.69385,640900002.0
2006-07-06 12:30:00,0.69379,0.694,0.69375,0.69395,664700001.0
2006-07-06 12:35:00,0.69394,0.69401,0.69386,0.6939,803299997.0
2006-07-06 12:40:00,0.69384,0.69391,0.69373,0.6938,889299995.0
2006-07-06 12:45:00,0.69382,0.69387,0.69372,0.69374,612299990.0
2006-07-06 12:50:00,0.69378,0.69386,0.69361,0.6937,771599991.0
2006-07-06 12:55:00,0.69367,0.69381,0.69364,0.69364,967300000.0
2006-07-06 13:00:00,0.69346,0.6938,0.69295,0.69378,462800001.0
2006-07-06 13:05:00,0.69382,0.69401,0.69373,0.69399,686800004.0
2006-07-06 13:10:00,0.6939,0.69413,0.69387,0.69413,585300002.0
2006-07-06 13:15:00,0.69409,0.6943,0.69407,0.6942,889899991.0
2006-07-06 13:20:00,0.6942,0.69436,0.69407,0.69415,946699994.0
2006-07-06 13:25:00,0.69413,0.69413,0.6939,0.69403,625100000.0
2006-07-06 13:30:00,0.694,0.69408,0.69391,0.69392,610099997.0
2006-07-06 13:35:00,0.69388,0.69408,0.69388,0.69402,708700001.0
2006-07-06 13:40:00,0.69408,0.69412,0.69336,0.69377,604300004.0
2006-07-06 13:45:00,0.69377,0.69403,0.69321,0.6939,961499994.0
2006-07-06 13:50:00,0.69386,0.69398,0.69378,0.69383,805699995.0
2006-07-06 13:55:00,0.69386,0.69406,0.6938,0.69398,765199985.0
2006-07-06 14:00:00,0.69392,0.69403,0.69386,0.69396,676900001.0
2006-07-06 14:05:00,0.6939,0.69399,0.69377,0.69385,976899997.0
2006-07-06 14:10:00,0.69383,0.69397,0.69378,0.6939,530400004.0
2006-07-06 14:15:00,0.6939,0.69401,0.69376,0.6938,707100008.0
2006-07-06 14:20:00,0.69383,0.69394,0.6937,0.69391,941000008.0
2006-07-06 14:25:00,0.69391,0.69405,0.69387,0.69395,910599999.0
2006-07-06 14:30:00,0.69395,0.69468,0.69395,0.69465,504999995.0
2006-07-06 14:35:00,0.69454,0.69477,0.69448,0.69461,828000001.0
2006-07-06 14:40:00,0.69456,0.69476,0.69445,0.69474,745100009.0
2006-07-06 14:45:00,0.69479,0.69492,0.69445,0.69449,632399998.0
2006-07-06 14:50:00,0.69448,0.69457,0.69441,0.69442,1018399987.0
2006-07-06 14:55:00,0.69447,0.69452,0.69432,0.69439,501600004.0
2006-07-06 15:00:00,0.69432,0.69469,0.69431,0.69463,796400003.0
2006-07-06 15:05:00,0.69458,0.69462,0.69405,0.6941,775100003.0
2006-07-06 15:10:00,0.69409,0.69418,0.69395,0.69404,630199996.0
2006-07-06 15:15:00,0.69406,0.69412,0.694,0.69411,719199997.0
2006-07-06 15:20:00,0.69416,0.6942,0.69389,0.6941,556400000.0
2006-07-06 15:25:00,0.69406,0.69421,0.69373,0.69374,619600001.0
2006-07-06 15:30:00,0.69376,0.6938,0.69362,0.69363,824899998.0
2006-07-06 15:35:00,0.69372,0.6939,0.69364,0.69387,1147999991.0
2006-07-06 15:40:00,0.69395,0.69413,0.69386,0.69406,726700005.0
2006-07-06 15:45:00,0.69401,0.69406,0.69388,0.694,842900006.0
2006-07-06 15:50:00,0.69395,0.69405,0.69388,0.69391,742300005.0
2006-07-06 15:55:00,0.69391,0.69402,0.69373,0.69381,622999996.0
2006-07-06 16:00:00,0.69376,0.69411,0.69374,0.69386,639200001.0
2006-07-06 16:05:00,0.69384,0.69394,0.69367,0.69373,986099992.0
2006-07-06 16:10:00,0.69372,0.69384,0.69364,0.69373,813299998.0
2006-07-06 16:15:00,0.69373,0.69394,0.69363,0.69391,724499989.0
2006-07-06 16:20:00,0.69384,0.694,0.69375,0.69392,812900000.0
2006-07-06 16:25:00,0.69394,0.69408,0.69393,0.69408,680899992.0
2006-07-06 16:30:00,0.69407,0.69421,0.69399,0.69408,506199998.0
2006-07-06 16:35:00,0.69409,0.69432,0.69403,0.69431,636799992.0
2006-07-06 16:40:00,0.69428,0.69432,0.69414,0.69422,744800001.0
2006-07-06 16:45:00,0.69416,0.6944,0.69416,0.6943,857699999.0
2006-07-06 16:50:00,0.69437,0.6944,0.69425,0.69425,736699995.0
2006-07-06 16:55:00,0.69429,0.69439,0.69425,0.69427,898300002.0
2006-07-06 17:00:00,0.69429,0.69441,0.69413,0.69432,786900004.0
2006-07-06 17:05:00,0.6943,0.69441,0.69419,0.69422,663700006.0
2006-07-06 17:10:00,0.69427,0.69427,0.69407,0.69422,761499997.0
2006-07-06 17:15:00,0.69425,0.69433,0.69414,0.6942,803700006.0
2006-07-06 17:20:00,0.69429,0.69434,0.69416,0.69418,621700004.0
2006-07-06 17:25:00,0.69418,0.69425,0.69394,0.69394,804600006.0
2006-07-06 17:30:00,0.6939,0.69405,0.69385,0.69397,719199998.0
2006-07-06 17:35:00,0.694,0.69403,0.69388,0.69397,633800001.0
2006-07-06 17:40:00,0.69393,0.69419,0.69391,0.69419,674299993.0
2006-07-06 17:45:00,0.69422,0.69432,0.69418,0.6943,659800005.0
2006-07-06 17:50:00,0.69422,0.69435,0.69422,0.69427,428699999.0
2006-07-06 17:55:00,0.69423,0.69428,0.69414,0.69417,426299993.0
2006-07-06 18:00:00,0.69418,0.6943,0.69409,0.6943,5139100003.0
2006-07-06 18:05:00,0.69428,0.69439,0.69426,0.69433,5667700000.0
2006-07-06 18:10:00,0.6943,0.6944,0.69424,0.69435,5607800007.0
2006-07-06 18:15:00,0.69436,0.69445,0.69427,0.69428,5408700006.0
2006-07-06 18:20:00,0.6943,0.69447,0.69427,0.69428,4870599988.0
2006-07-06 18:25:00,0.69427,0.69436,0.69422,0.69434,4339199996.0
2006-07-06 18:30:00,0.69432,0.69443,0.69428,0.69438,3753600007.0
2006-07-06 18:35:00,0.69442,0.69446,0.69435,0.69443,1605900000.0
2006-07-06 18:40:00,0.69445,0.69448,0.69439,0.69443,2696999987.0
2006-07-06 18:45:00,0.69446,0.69463,0.6944,0.69442,1614400006.0
2006-07-06 18:50:00,0.69438,0.69443,0.69422,0.6943,1837200003.0
2006-07-06 18:55:00,0.69427,0.69451,0.69423,0.6945,2994899997.0
2006-07-06 19:00:00,0.69449,0.69466,0.69444,0.6946,2241599991.0
2006-07-06 19:05:00,0.69457,0.69471,0.69454,0.69468,2922299989.0
2006-07-06 19:10:00,0.69469,0.6947,0.69455,0.69463,1326100003.0
2006-07-06 19:15:00,0.69463,0.69478,0.6946,0.69469,1870299988.0
2006-07-06 19:20:00,0.69467,0.69477,0.69461,0.69473,1533700002.0
2006-07-06 19:25:00,0.69472,0.69479,0.69466,0.6947,2172700008.0
2006-07-06 19:30:00,0.69468,0.69473,0.69458,0.6946,2381100001.0
2006-07-06 19:35:00,0.6946,0.69477,0.69457,0.6947,2562799983.0
2006-07-06 19:40:00,0.69472,0.6948,0.69457,0.69457,2194900005.0
2006-07-06 19:45:00,0.6946,0.69466,0.69459,0.69462,1038699989.0
2006-07-06 19:50:00,0.6946,0.69463,0.69455,0.6946,1240100001.0
2006-07-06 19:55:00,0.69464,0.69472,0.69457,0.6947,1515899993.0
2006-07-06 20:00:00,0.69477,0.6948,0.69467,0.6947,909099999.0
2006-07-06 20:05:00,0.69472,0.69478,0.69467,0.69471,1465800002.0
2006-07-06 20:10:00,0.69469,0.69486,0.69464,0.69483,2196600003.0
2006-07-06 20:15:00,0.69483,0.695,0.6948,0.69489,2217499990.0
2006-07-06 20:20:00,0.6949,0.69503,0.6949,0.695,1503600002.0
2006-07-06 20:25:00,0.69503,0.69507,0.69495,0.69497,3123699998.0
2006-07-06 20:30:00,0.69498,0.69509,0.69493,0.69506,4948300014.0
2006-07-06 20:35:00,0.69504,0.69521,0.69497,0.6951,2865300019.0
2006-07-06 20:40:00,0.69509,0.69516,0.69506,0.6951,2451100012.0
2006-07-06 20:45:00,0.69512,0.69522,0.69509,0.69517,1948600013.0
2006-07-06 20:50:00,0.69516,0.69529,0.69506,0.69522,4142199985.0
2006-07-06 20:55:00,0.69522,0.69531,0.69517,0.69525,5007399989.0
2006-07-06 21:00:00,0.69528,0.69542,0.69522,0.69522,4452399989.0
2006-07-06 21:05:00,0.69519,0.69535,0.69519,0.69532,2030300007.0
2006-07-06 21:10:00,0.6953,0.69539,0.69528,0.69533,1316599996.0
2006-07-06 21:15:00,0.69533,0.69542,0.69524,0.69535,1471999997.0
2006-07-06 21:20:00,0.6954,0.69549,0.69532,0.6954,2744700000.0
2006-07-06 21:25:00,0.6954,0.69554,0.69537,0.69548,963799995.0
2006-07-06 21:30:00,0.69544,0.69546,0.69535,0.69538,1972199989.0
2006-07-06 21:35:00,0.69541,0.69545,0.69535,0.69542,785200003.0
2006-07-06 21:40:00,0.69537,0.69548,0.69537,0.69545,1253399998.0
2006-07-06 21:45:00,0.69545,0.69548,0.6954,0.69541,832700000.0
2006-07-06 21:50:00,0.69538,0.6954,0.6953,0.69532,1027699996.0
2006-07-06 21:55:00,0.69531,0.69534,0.69521,0.69532,1227499992.0
2006-07-06 22:00:00,0.6953,0.69535,0.69525,0.69533,1517099987.0
2006-07-06 22:05:00,0.6953,0.69541,0.6953,0.6954,799199997.0
2006-07-06 22:10:00,0.69537,0.69555,0.69536,0.69552,1097100004.0
2006-07-06 22:15:00,0.6955,0.69569,0.6954,0.69567,1815900011.0
2006-07-06 22:20:00,0.6957,0.69586,0.69568,0.69582,1525499998.0
2006-07-06 22:25:00,0.6958,0.69595,0.69575,0.69581,1184899997.0
2006-07-06 22:30:00,0.69584,0.69588,0.6958,0.69581,1024000000.0
2006-07-06 22:35:00,0.69579,0.69592,0.69571,0.6958,973900004.0
2006-07-06 22:40:00,0.69577,0.69588,0.6957,0.69577,1090099999.0
2006-07-06 22:45:00,0.69583,0.69583,0.69547,0.6955,971499993.0
2006-07-06 22:50:00,0.69554,0.69558,0.69542,0.69553,617700007.0
2006-07-06 22:55:00,0.69551,0.69551,0.69532,0.69532,1254300002.0
2006-07-06 23:00:00,0.6952,0.69558,0.6951,0.69529,1000599992.0
2006-07-06 23:05:00,0.69524,0.69579,0.69524,0.69553,729400007.0
2006-07-06 23:10:00,0.69555,0.69597,0.69525,0.69584,1289900000.0
2006-07-06 23:15:00,0.69583,0.69597,0.69533,0.69574,921500003.0
2006-07-06 23:20:00,0.69536,0.6957,0.69524,0.69533,822799998.0
2006-07-06 23:25:00,0.69545,0.6957,0.6949,0.69529,880299997.0
2006-07-06 23:30:00,0.69545,0.69545,0.69483,0.69492,583500005.0
2006-07-06 23:35:00,0.69503,0.69517,0.69486,0.69495,694199995.0
2006-07-06 23:40:00,0.69495,0.695,0.69493,0.69497,326900002.0
2006-07-06 23:45:00,0.69497,0.69503,0.69495,0.69498,129999999.0
2006-07-06 23:50:00,0.69495,0.69503,0.69493,0.69495,602100003.0
2006-07-06 23:55:00,0.695,0.69503,0.69467,0.69499,571099998.0
2006-07-07 00:00:00,0.69495,0.69515,0.6949,0.69515,456800001.0
2006-07-07 00:05:00,0.69512,0.69523,0.6951,0.69517,650200014.0
2006-07-07 00:10:00,0.69519,0.6953,0.69502,0.69517,270700001.0
2006-07-07 00:15:00,0.69533,0.69533,0.69525,0.69525,535399998.0
2006-07-07 00:20:00,0.69527,0.69531,0.69513,0.69513,370100001.0
2006-07-07 00:25:00,0.69512,0.69519,0.69505,0.69508,559699998.0
2006-07-07 00:30:00,0.69515,0.6952,0.6951,0.69515,555599996.0
2006-07-07 00:35:00,0.6951,0.69517,0.6951,0.69515,397699997.0
2006-07-07 00:40:00,0.69515,0.69518,0.69508,0.69513,435700000.0
2006-07-07 00:45:00,0.69513,0.6952,0.6951,0.6951,469799998.0
2006-07-07 00:50:00,0.69515,0.69518,0.69507,0.69512,466099999.0
2006-07-07 00:55:00,0.69515,0.69515,0.69487,0.6951,414900000.0
2006-07-07 01:00:00,0.69507,0.69511,0.69505,0.6951,362600005.0
2006-07-07 01:05:00,0.6951,0.69515,0.69506,0.69513,854599991.0
2006-07-07 01:10:00,0.69517,0.69522,0.69511,0.69518,997599999.0
2006-07-07 01:15:00,0.69515,0.6952,0.69492,0.69511,697200002.0
2006-07-07 01:20:00,0.6951,0.69515,0.69505,0.69515,367400003.0
2006-07-07 01:25:00,0.69513,0.69519,0.69505,0.69512,403200003.0
2006-07-07 01:30:00,0.69508,0.69513,0.69507,0.69507,382600003.0
2006-07-07 01:35:00,0.69515,0.69521,0.69502,0.69512,577700001.0
2006-07-07 01:40:00,0.69508,0.69513,0.69505,0.69507,868500002.0
2006-07-07 01:45:00,0.6951,0.69512,0.69505,0.69505,557600002.0
2006-07-07 01:50:00,0.69505,0.6951,0.69488,0.69497,500900001.0
2006-07-07 01:55:00,0.69499,0.69503,0.69492,0.69492,523199999.0
2006-07-07 02:00:00,0.6949,0.69497,0.69487,0.69495,649300001.0
2006-07-07 02:05:00,0.69495,0.69504,0.69482,0.69496,840199990.0
2006-07-07 02:10:00,0.69501,0.69512,0.69501,0.69503,475500002.0
2006-07-07 02:15:00,0.69503,0.69509,0.69485,0.69499,657500000.0
2006-07-07 02:20:00,0.69497,0.69503,0.69493,0.69498,672099993.0
2006-07-07 02:25:00,0.69498,0.69505,0.69495,0.695,860000004.0
2006-07-07 02:30:00,0.69487,0.69498,0.69472,0.69498,410899997.0
2006-07-07 02:35:00,0.69505,0.69524,0.69505,0.6951,606499996.0
2006-07-07 02:40:00,0.69513,0.6952,0.69499,0.69515,565799998.0
2006-07-07 02:45:00,0.6951,0.69512,0.69505,0.69508,329999998.0
2006-07-07 02:50:00,0.69507,0.69522,0.69494,0.69508,872599995.0
2006-07-07 02:55:00,0.69507,0.69512,0.69505,0.69508,468400010.0
2006-07-07 03:00:00,0.6951,0.6951,0.69495,0.69495,442800009.0
2006-07-07 03:05:00,0.69496,0.69512,0.69496,0.69505,430700005.0
2006-07-07 03:10:00,0.69512,0.69523,0.69495,0.69507,531200005.0
2006-07-07 03:15:00,0.6951,0.69517,0.69493,0.69509,808899993.0
2006-07-07 03:20:00,0.6951,0.6952,0.69504,0.69507,235900002.0
2006-07-07 03:25:00,0.69509,0.69515,0.69503,0.69505,557099997.0
2006-07-07 03:30:00,0.69503,0.69507,0.69497,0.69503,220999999.0
2006-07-07 03:35:00,0.69503,0.69508,0.695,0.69505,511200003.0
2006-07-07 03:40:00,0.69502,0.69512,0.69502,0.69504,411399999.0
2006-07-07 03:45:00,0.69502,0.69508,0.695,0.69503,423099999.0
2006-07-07 03:50:00,0.695,0.69508,0.69497,0.695,401499996.0
2006-07-07 03:55:00,0.69502,0.69502,0.69493,0.69493,428100000.0
2006-07-07 04:00:00,0.695,0.695,0.69464,0.69485,686700001.0
2006-07-07 04:05:00,0.69485,0.69491,0.69477,0.6949,287900002.0
2006-07-07 04:10:00,0.69491,0.69493,0.69483,0.69483,423500000.0
2006-07-07 04:15:00,0.69488,0.69497,0.69487,0.6949,478599997.0
2006-07-07 04:20:00,0.69492,0.69495,0.69485,0.6949,365399997.0
2006-07-07 04:25:00,0.69492,0.69504,0.69487,0.69503,248500006.0
2006-07-07 04:30:00,0.69495,0.69508,0.69482,0.69503,601399987.0
2006-07-07 04:35:00,0.69505,0.69507,0.69492,0.69495,555199997.0
2006-07-07 04:40:00,0.695,0.69503,0.69495,0.69502,437900000.0
2006-07-07 04:45:00,0.69495,0.69502,0.69495,0.695,550999999.0
2006-07-07 04:50:00,0.69498,0.69503,0.69493,0.695,382600001.0
2006-07-07 04:55:00,0.69497,0.69503,0.69495,0.69497,344500000.0
2006-07-07 05:00:00,0.69495,0.69505,0.69495,0.69498,597700005.0
2006-07-07 05:05:00,0.69503,0.69508,0.69497,0.69508,340799998.0
2006-07-07 05:10:00,0.69503,0.69508,0.69498,0.69503,541899993.0
2006-07-07 05:15:00,0.69505,0.69512,0.69495,0.69503,441100005.0
2006-07-07 05:20:00,0.69503,0.69512,0.69502,0.69502,284599998.0
2006-07-07 05:25:00,0.69507,0.69512,0.69495,0.69498,435600002.0
2006-07-07 05:30:00,0.69498,0.69503,0.69495,0.69502,514400001.0
2006-07-07 05:35:00,0.69505,0.69506,0.69495,0.69499,240700004.0
2006-07-07 05:40:00,0.69505,0.69505,0.69498,0.695,521700002.0
2006-07-07 05:45:00,0.69498,0.69507,0.69493,0.69495,665799999.0
2006-07-07 05:50:00,0.695,0.69507,0.69495,0.69505,424900003.0
2006-07-07 05:55:00,0.69503,0.69503,0.69497,0.69498,459399996.0
2006-07-07 06:00:00,0.695,0.69503,0.69495,0.69497,321300002.0
2006-07-07 06:05:00,0.69499,0.69504,0.69495,0.69503,610999998.0
2006-07-07 06:10:00,0.69501,0.69511,0.69494,0.695,667199999.0
2006-07-07 06:15:00,0.69497,0.69505,0.69495,0.69505,423500000.0
2006-07-07 06:20:00,0.69502,0.69505,0.69495,0.69497,586100015.0
2006-07-07 06:25:00,0.69495,0.69504,0.69495,0.695,490399999.0
2006-07-07 06:30:00,0.695,0.69516,0.69497,0.69507,686599997.0
2006-07-07 06:35:00,0.69507,0.69512,0.69497,0.69497,539700003.0
2006-07-07 06:40:00,0.695,0.69505,0.69495,0.695,406300000.0
2006-07-07 06:45:00,0.69507,0.69507,0.69495,0.69502,718900003.0
2006-07-07 06:50:00,0.69502,0.69508,0.69496,0.69502,454500004.0
2006-07-07 06:55:00,0.69505,0.69512,0.69498,0.69508,753300002.0
2006-07-07 07:00:00,0.69505,0.69515,0.69505,0.6951,481999997.0
2006-07-07 07:05:00,0.69512,0.69512,0.69505,0.6951,426400001.0
2006-07-07 07:10:00,0.69508,0.69513,0.69503,0.69507,623100007.0
2006-07-07 07:15:00,0.69511,0.69515,0.69505,0.69508,699300001.0
2006-07-07 07:20:00,0.69508,0.69513,0.69505,0.6951,403100000.0
2006-07-07 07:25:00,0.69514,0.69529,0.6951,0.69515,630200007.0
2006-07-07 07:30:00,0.69515,0.69546,0.69512,0.69545,621400000.0
2006-07-07 07:35:00,0.69542,0.69544,0.6953,0.69538,726699999.0
2006-07-07 07:40:00,0.6954,0.69544,0.69535,0.69538,555799996.0
2006-07-07 07:45:00,0.69533,0.69539,0.6953,0.69534,551500004.0
2006-07-07 07:50:00,0.69539,0.69549,0.69534,0.69534,532400003.0
2006-07-07 07:55:00,0.69533,0.69538,0.69528,0.69534,568599999.0
2006-07-07 08:00:00,0.6953,0.69547,0.6953,0.69536,587400005.0
2006-07-07 08:05:00,0.69532,0.6954,0.6953,0.6954,420900000.0
2006-07-07 08:10:00,0.69542,0.69544,0.69528,0.69537,722100002.0
2006-07-07 08:15:00,0.69539,0.69539,0.69525,0.6953,280599999.0
2006-07-07 08:20:00,0.6953,0.69538,0.69522,0.69538,448099992.0
2006-07-07 08:25:00,0.69534,0.69539,0.69519,0.69524,425299996.0
2006-07-07 08:30:00,0.69522,0.69547,0.69522,0.69538,560400001.0
2006-07-07 08:35:00,0.69533,0.6956,0.69532,0.6956,818199989.0
2006-07-07 08:40:00,0.69554,0.69559,0.6954,0.69548,892299990.0
2006-07-07 08:45:00,0.69547,0.69559,0.69546,0.69558,338599997.0
2006-07-07 08:50:00,0.69558,0.6956,0.69547,0.69547,556400005.0
2006-07-07 08:55:00,0.69548,0.69561,0.69545,0.69546,512399998.0
2006-07-07 09:00:00,0.69548,0.69575,0.69548,0.69566,711499998.0
2006-07-07 09:05:00,0.69568,0.69571,0.69556,0.69556,591799998.0
2006-07-07 09:10:00,0.69552,0.69569,0.69548,0.69562,857700003.0
2006-07-07 09:15:00,0.69563,0.69571,0.69561,0.69565,684199997.0
2006-07-07 09:20:00,0.69568,0.69581,0.69555,0.69555,880999996.0
2006-07-07 09:25:00,0.69557,0.69559,0.69539,0.69543,701599995.0
2006-07-07 09:30:00,0.69548,0.69551,0.69527,0.69532,490000000.0
2006-07-07 09:35:00,0.69534,0.69539,0.69515,0.69515,702799999.0
2006-07-07 09:40:00,0.69518,0.69533,0.69516,0.69522,715000006.0
2006-07-07 09:45:00,0.69522,0.69527,0.69504,0.69505,599099998.0
2006-07-07 09:50:00,0.69504,0.69509,0.69489,0.69502,962500003.0
2006-07-07 09:55:00,0.69496,0.69505,0.6949,0.6949,568500003.0
2006-07-07 10:00:00,0.69487,0.69512,0.69484,0.69512,731100003.0
2006-07-07 10:05:00,0.6951,0.69514,0.69495,0.69501,893100007.0
2006-07-07 10:10:00,0.69505,0.69516,0.69499,0.69515,519199997.0
2006-07-07 10:15:00,0.69517,0.69524,0.69502,0.6951,557199998.0
2006-07-07 10:20:00,0.69509,0.69513,0.695,0.69513,669699999.0
2006-07-07 10:25:00,0.69511,0.69515,0.69497,0.69497,566699999.0
2006-07-07 10:30:00,0.69496,0.69511,0.69495,0.69509,642100008.0
2006-07-07 10:35:00,0.69511,0.69517,0.6949,0.69502,794800008.0
2006-07-07 10:40:00,0.69501,0.69501,0.69476,0.69481,541899994.0
2006-07-07 10:45:00,0.6948,0.6948,0.6945,0.69461,804099999.0
2006-07-07 10:50:00,0.69461,0.69477,0.69459,0.69471,950099995.0
2006-07-07 10:55:00,0.69473,0.69481,0.69466,0.69475,723599999.0
2006-07-07 11:00:00,0.69473,0.69473,0.69463,0.69473,595500000.0
2006-07-07 11:05:00,0.69467,0.6947,0.69457,0.6946,583700002.0
2006-07-07 11:10:00,0.69464,0.6947,0.69444,0.69448,700699993.0
2006-07-07 11:15:00,0.69453,0.69455,0.6943,0.69439,760100002.0
2006-07-07 11:20:00,0.69437,0.6944,0.6942,0.69429,769900007.0
2006-07-07 11:25:00,0.69425,0.69439,0.69415,0.6942,749600008.0
2006-07-07 11:30:00,0.69431,0.69446,0.6943,0.69432,613499998.0
2006-07-07 11:35:00,0.69436,0.6945,0.69421,0.69437,726599999.0
2006-07-07 11:40:00,0.69438,0.69438,0.69415,0.69422,761599988.0
2006-07-07 11:45:00,0.69413,0.69418,0.69385,0.69391,637700001.0
2006-07-07 11:50:00,0.6938,0.69408,0.6938,0.694,794900001.0
2006-07-07 11:55:00,0.69402,0.69402,0.69378,0.69402,748499993.0
2006-07-07 12:00:00,0.69398,0.69408,0.69392,0.69397,769500000.0
2006-07-07 12:05:00,0.69402,0.69422,0.69399,0.69412,773999990.0
2006-07-07 12:10:00,0.69411,0.69416,0.69397,0.69397,622999998.0
2006-07-07 12:15:00,0.6939,0.69397,0.69362,0.69369,872399999.0
2006-07-07 12:20:00,0.69367,0.69397,0.69367,0.69395,847300000.0
2006-07-07 12:25:00,0.69395,0.69401,0.69388,0.694,807699990.0
2006-07-07 12:30:00,0.69399,0.69405,0.69385,0.69405,346000003.0
2006-07-07 12:35:00,0.69398,0.69406,0.69388,0.69401,600900002.0
2006-07-07 12:40:00,0.69396,0.69402,0.69388,0.69388,647799995.0
2006-07-07 12:45:00,0.69387,0.69387,0.6936,0.6936,541500001.0
2006-07-07 12:50:00,0.69362,0.69369,0.69341,0.69348,942000001.0
2006-07-07 12:55:00,0.69348,0.69371,0.69342,0.69353,578900002.0
2006-07-07 13:00:00,0.69351,0.69402,0.69347,0.694,627200002.0
2006-07-07 13:05:00,0.694,0.69405,0.69369,0.69375,790799997.0
2006-07-07 13:10:00,0.69371,0.69404,0.69371,0.69398,652999992.0
2006-07-07 13:15:00,0.69393,0.69409,0.69383,0.69406,767700014.0
2006-07-07 13:20:00,0.69404,0.69414,0.69392,0.69413,647400004.0
2006-07-07 13:25:00,0.69414,0.69427,0.69394,0.69394,668399998.0
2006-07-07 13:30:00,0.69391,0.69392,0.69375,0.69387,751599990.0
2006-07-07 13:35:00,0.69386,0.69397,0.69368,0.69392,804800004.0
2006-07-07 13:40:00,0.69398,0.69402,0.69387,0.69398,596000000.0
2006-07-07 13:45:00,0.69396,0.69432,0.69393,0.69422,790199999.0
2006-07-07 13:50:00,0.69422,0.69438,0.69411,0.69424,776500006.0
2006-07-07 13:55:00,0.69423,0.69429,0.69417,0.69428,484000001.0
2006-07-07 14:00:00,0.69432,0.69439,0.69418,0.6942,746800004.0
2006-07-07 14:05:00,0.69415,0.69428,0.69415,0.69428,836099998.0
2006-07-07 14:10:00,0.69435,0.69438,0.69402,0.69402,494100002.0
2006-07-07 14:15:00,0.6942,0.69431,0.69413,0.69413,575700003.0
2006-07-07 14:20:00,0.69409,0.69416,0.69395,0.69407,602100000.0
2006-07-07 14:25:00,0.69406,0.69426,0.6936,0.69426,857700004.0
2006-07-07 14:30:00,0.69465,0.69523,0.69383,0.69393,655600004.0
2006-07-07 14:35:00,0.69396,0.69426,0.69352,0.69372,869000000.0
2006-07-07 14:40:00,0.69369,0.69369,0.69293,0.69293,720499996.0
2006-07-07 14:45:00,0.69288,0.69296,0.69256,0.69262,776699994.0
2006-07-07 14:50:00,0.69264,0.69278,0.69252,0.69252,749199997.0
2006-07-07 14:55:00,0.69254,0.69305,0.69254,0.69305,753899996.0
2006-07-07 15:00:00,0.69295,0.69295,0.69245,0.69254,696200000.0
2006-07-07 15:05:00,0.69256,0.69276,0.69246,0.69264,782700002.0
2006-07-07 15:10:00,0.69271,0.6931,0.69271,0.69307,697099989.0
2006-07-07 15:15:00,0.69306,0.69307,0.69255,0.69259,711999999.0
2006-07-07 15:20:00,0.69266,0.69269,0.69244,0.69252,651099994.0
2006-07-07 15:25:00,0.69247,0.69267,0.69245,0.69258,373099999.0
2006-07-07 15:30:00,0.69257,0.6928,0.69257,0.69269,783699995.0
2006-07-07 15:35:00,0.69276,0.69276,0.6925,0.6925,917000001.0
2006-07-07 15:40:00,0.6925,0.69253,0.69223,0.69226,698900001.0
2006-07-07 15:45:00,0.69223,0.69234,0.69216,0.69227,845199995.0
2006-07-07 15:50:00,0.69226,0.69246,0.69225,0.69238,582399999.0
2006-07-07 15:55:00,0.69236,0.69263,0.69232,0.69256,702400002.0
2006-07-07 16:00:00,0.69258,0.69261,0.6923,0.69233,744999996.0
2006-07-07 16:05:00,0.69232,0.69246,0.69226,0.69236,651799999.0
2006-07-07 16:10:00,0.69234,0.69253,0.69231,0.69242,793399993.0
2006-07-07 16:15:00,0.69243,0.69252,0.69229,0.69237,585299999.0
2006-07-07 16:20:00,0.69236,0.69241,0.69225,0.69226,761399998.0
2006-07-07 16:25:00,0.69224,0.6923,0.69207,0.69207,794999989.0
2006-07-07 16:30:00,0.69205,0.69217,0.69203,0.6921,560600003.0
2006-07-07 16:35:00,0.69213,0.69235,0.69205,0.69231,796199994.0
2006-07-07 16:40:00,0.69226,0.69226,0.69208,0.69208,737900008.0
2006-07-07 16:45:00,0.69207,0.69234,0.69207,0.69215,544700003.0
2006-07-07 16:50:00,0.69222,0.6925,0.6922,0.69244,775099990.0
2006-07-07 16:55:00,0.69256,0.69273,0.69254,0.69271,682399998.0
2006-07-07 17:00:00,0.69274,0.69275,0.69255,0.69271,1037399994.0
2006-07-07 17:05:00,0.6927,0.69286,0.69265,0.69278,1069400001.0
2006-07-07 17:10:00,0.69281,0.69293,0.6927,0.69293,826500003.0
2006-07-07 17:15:00,0.69293,0.69293,0.6925,0.6926,709000006.0
2006-07-07 17:20:00,0.69267,0.69282,0.69263,0.6927,616500001.0
2006-07-07 17:25:00,0.6927,0.69275,0.69264,0.69272,761500001.0
2006-07-07 17:30:00,0.69273,0.69273,0.69249,0.69252,556699999.0
2006-07-07 17:35:00,0.69253,0.69253,0.69239,0.69246,785699997.0
2006-07-07 17:40:00,0.69246,0.6926,0.6924,0.69258,730899998.0
2006-07-07 17:45:00,0.69257,0.69273,0.69254,0.69273,535700003.0
2006-07-07 17:50:00,0.69271,0.69279,0.69264,0.69277,757299987.0
2006-07-07 17:55:00,0.69269,0.69269,0.69236,0.6924,572099993.0
2006-07-07 18:00:00,0.69249,0.69261,0.69239,0.69254,5055500002.0
2006-07-07 18:05:00,0.69249,0.69262,0.69235,0.69237,6654299984.0
2006-07-07 18:10:00,0.69238,0.69238,0.6922,0.6923,5713699980.0
2006-07-07 18:15:00,0.69234,0.69246,0.69229,0.69238,5725700027.0
2006-07-07 18:20:00,0.6924,0.69252,0.69226,0.69236,4575599997.0
2006-07-07 18:25:00,0.69237,0.69243,0.69215,0.69225,4085999973.0
2006-07-07 18:30:00,0.69225,0.69231,0.69218,0.69226,4262000000.0
2006-07-07 18:35:00,0.69229,0.69229,0.69215,0.69223,1711000001.0
2006-07-07 18:40:00,0.69225,0.69231,0.6922,0.69224,2558299994.0
2006-07-07 18:45:00,0.69223,0.6924,0.69221,0.69232,1447000011.0
2006-07-07 18:50:00,0.69229,0.69241,0.69227,0.69232,1996000007.0
2006-07-07 18:55:00,0.69227,0.69243,0.69223,0.69238,3167300011.0
2006-07-07 19:00:00,0.6924,0.69245,0.69234,0.6924,2279899980.0
2006-07-07 19:05:00,0.69237,0.69251,0.69233,0.69241,3141599986.0
2006-07-07 19:10:00,0.69238,0.69238,0.6923,0.69233,1663399998.0
2006-07-07 19:15:00,0.69233,0.69249,0.69232,0.69241,1857100006.0
2006-07-07 19:20:00,0.69237,0.69244,0.69225,0.69229,1608099993.0
2006-07-07 19:25:00,0.69227,0.69227,0.69216,0.69223,1778299990.0
2006-07-07 19:30:00,0.69223,0.69229,0.69214,0.6922,2286400007.0
2006-07-07 19:35:00,0.69222,0.69228,0.69215,0.69223,2302299997.0
2006-07-07 19:40:00,0.69221,0.69229,0.69215,0.69217,2030700001.0
2006-07-07 19:45:00,0.69222,0.69232,0.69219,0.69225,1129800008.0
2006-07-07 19:50:00,0.69225,0.69227,0.69215,0.69223,1499799996.0
2006-07-07 19:55:00,0.69228,0.69228,0.69209,0.69215,1725899991.0
2006-07-07 20:00:00,0.69223,0.69227,0.69212,0.69215,878500003.0
2006-07-07 20:05:00,0.69215,0.69219,0.69195,0.69197,1401000002.0
2006-07-07 20:10:00,0.69195,0.69219,0.69195,0.69208,2558399996.0
2006-07-07 20:15:00,0.6921,0.69214,0.69203,0.69205,2061800012.0
2006-07-07 20:20:00,0.69209,0.69223,0.69205,0.6921,1449599995.0
2006-07-07 20:25:00,0.69209,0.69216,0.69201,0.69207,2568499987.0
2006-07-07 20:30:00,0.69208,0.6922,0.692,0.69202,4809899999.0
2006-07-07 20:35:00,0.69207,0.69219,0.69206,0.69211,2576900002.0
2006-07-07 20:40:00,0.6921,0.69214,0.69199,0.69212,2750100001.0
2006-07-07 20:45:00,0.69212,0.69212,0.69191,0.692,2086600002.0
2006-07-07 20:50:00,0.69202,0.69211,0.69197,0.69206,3868799981.0
2006-07-07 20:55:00,0.69207,0.69219,0.69196,0.6921,4510399991.0
2006-07-07 21:00:00,0.69215,0.69231,0.69215,0.69222,4648999973.0
2006-07-07 21:05:00,0.69218,0.6923,0.69215,0.69225,1906399998.0
2006-07-07 21:10:00,0.69225,0.69225,0.69197,0.69198,1670200008.0
2006-07-07 21:15:00,0.692,0.69205,0.69188,0.6919,1441200001.0
2006-07-07 21:20:00,0.69194,0.69198,0.69185,0.69198,2532100000.0
2006-07-07 21:25:00,0.69202,0.69205,0.6919,0.69193,744299992.0
2006-07-07 21:30:00,0.6919,0.69201,0.69188,0.69192,1772900013.0
2006-07-07 21:35:00,0.69197,0.69203,0.6919,0.692,1077999997.0
2006-07-07 21:40:00,0.69198,0.69204,0.69189,0.69192,1311399997.0
2006-07-07 21:45:00,0.6919,0.692,0.69182,0.692,889500002.0
2006-07-07 21:50:00,0.69198,0.69206,0.69192,0.69202,985500009.0
2006-07-07 21:55:00,0.69201,0.69202,0.69192,0.69198,1395999996.0
2006-07-07 22:00:00,0.69195,0.69203,0.6919,0.69193,1403100008.0
2006-07-07 22:05:00,0.6919,0.69208,0.6919,0.69205,885000009.0
2006-07-07 22:10:00,0.69202,0.69208,0.69195,0.692,1111999998.0
2006-07-07 22:15:00,0.692,0.69204,0.69193,0.69197,1529299997.0
2006-07-07 22:20:00,0.69198,0.69198,0.69171,0.69182,1611300002.0
2006-07-07 22:25:00,0.69181,0.6919,0.69181,0.69185,1271399987.0
2006-07-07 22:30:00,0.69188,0.69193,0.69185,0.69185,921799995.0
2006-07-07 22:35:00,0.69186,0.6921,0.69183,0.69202,1071199992.0
2006-07-07 22:40:00,0.69199,0.69203,0.69194,0.69197,1023700008.0
2006-07-07 22:45:00,0.69201,0.69204,0.69185,0.69185,1097300005.0
2006-07-07 22:50:00,0.69191,0.69198,0.69185,0.69193,640800001.0
2006-07-07 22:55:00,0.69193,0.69196,0.69176,0.69178,1149899994.0
2006-07-09 23:00:00,0.69149,0.6925,0.69149,0.69232,818299992.0
2006-07-09 23:05:00,0.6923,0.69243,0.69224,0.69242,643100002.0
2006-07-09 23:10:00,0.69238,0.6926,0.69225,0.69234,709900005.0
2006-07-09 23:15:00,0.6925,0.69263,0.69221,0.69253,1025899999.0
2006-07-09 23:20:00,0.69236,0.6925,0.69216,0.6924,942400008.0
2006-07-09 23:25:00,0.6924,0.6926,0.69222,0.69237,702099990.0
2006-07-09 23:30:00,0.69244,0.69268,0.69231,0.69263,597300001.0
2006-07-09 23:35:00,0.69267,0.69272,0.69231,0.69241,689300000.0
2006-07-09 23:40:00,0.69232,0.69261,0.6922,0.69227,765199999.0
2006-07-09 23:45:00,0.69232,0.69249,0.69218,0.69227,865400006.0
2006-07-09 23:50:00,0.69232,0.69249,0.69219,0.69233,905799998.0
2006-07-09 23:55:00,0.69228,0.69242,0.69207,0.69232,904499998.0
2006-07-10 00:00:00,0.69229,0.69242,0.6919,0.692,613200002.0
2006-07-10 00:05:00,0.69197,0.69225,0.69197,0.6922,716700007.0
2006-07-10 00:10:00,0.69221,0.69222,0.6921,0.69217,701699994.0
2006-07-10 00:15:00,0.69218,0.69226,0.69214,0.69217,662699997.0
2006-07-10 00:20:00,0.69218,0.69229,0.69211,0.69222,635300001.0
2006-07-10 00:25:00,0.69226,0.69241,0.69225,0.69236,649600002.0
2006-07-10 00:30:00,0.69244,0.69244,0.69229,0.69235,432399997.0
2006-07-10 00:35:00,0.6923,0.6924,0.6923,0.6924,290000000.0
2006-07-10 00:40:00,0.69241,0.69243,0.69223,0.69228,689499997.0
2006-07-10 00:45:00,0.69226,0.69229,0.69222,0.69222,705699995.0
2006-07-10 00:50:00,0.69225,0.69232,0.6922,0.69222,394999997.0
2006-07-10 00:55:00,0.69225,0.69229,0.6922,0.69225,481899998.0
2006-07-10 01:00:00,0.69227,0.6923,0.69212,0.6922,492199997.0
2006-07-10 01:05:00,0.69218,0.69225,0.69212,0.69218,768999995.0
2006-07-10 01:10:00,0.69221,0.69225,0.6921,0.69213,897799999.0
2006-07-10 01:15:00,0.6921,0.69223,0.6921,0.6922,383399997.0
2006-07-10 01:20:00,0.6922,0.69223,0.69215,0.69217,347899999.0
2006-07-10 01:25:00,0.69213,0.69226,0.69212,0.69226,362500004.0
2006-07-10 01:30:00,0.69224,0.6923,0.69217,0.69222,583799995.0
2006-07-10 01:35:00,0.69221,0.69227,0.69213,0.69227,767800000.0
2006-07-10 01:40:00,0.69223,0.69228,0.69218,0.69222,674900006.0
2006-07-10 01:45:00,0.69224,0.69224,0.69205,0.69205,668899999.0
2006-07-10 01:50:00,0.69206,0.69217,0.692,0.69211,602100000.0
2006-07-10 01:55:00,0.69212,0.69214,0.69205,0.69208,507400003.0
2006-07-10 02:00:00,0.69205,0.69215,0.69198,0.69215,753900005.0
2006-07-10 02:05:00,0.69215,0.69222,0.69207,0.69213,738699999.0
2006-07-10 02:10:00,0.69213,0.69215,0.69175,0.69187,294000000.0
2006-07-10 02:15:00,0.69184,0.69205,0.69182,0.69205,923400007.0
2006-07-10 02:20:00,0.69207,0.69222,0.692,0.69221,580100004.0
2006-07-10 02:25:00,0.69222,0.69222,0.69206,0.69214,779000000.0
2006-07-10 02:30:00,0.69211,0.69219,0.69202,0.69213,695900000.0
2006-07-10 02:35:00,0.69206,0.69211,0.6919,0.6919,849899999.0
2006-07-10 02:40:00,0.69197,0.69198,0.69169,0.69175,637800005.0
2006-07-10 02:45:00,0.6917,0.69175,0.6916,0.69163,366600001.0
2006-07-10 02:50:00,0.69162,0.69165,0.69142,0.69161,752099988.0
2006-07-10 02:55:00,0.69162,0.69163,0.69142,0.69145,738600000.0
2006-07-10 03:00:00,0.69148,0.69149,0.6914,0.69143,471700005.0
2006-07-10 03:05:00,0.69148,0.69152,0.6914,0.6914,664200006.0
2006-07-10 03:10:00,0.69145,0.69145,0.69132,0.69132,500699995.0
2006-07-10 03:15:00,0.69135,0.69142,0.6913,0.69137,294800006.0
2006-07-10 03:20:00,0.69137,0.69145,0.69133,0.69135,372400002.0
2006-07-10 03:25:00,0.69136,0.69145,0.69136,0.69145,176500002.0
2006-07-10 03:30:00,0.69143,0.6915,0.69139,0.69145,516700001.0
2006-07-10 03:35:00,0.6914,0.69151,0.6914,0.69151,415500006.0
2006-07-10 03:40:00,0.69148,0.69154,0.69139,0.69147,870400006.0
2006-07-10 03:45:00,0.6914,0.69146,0.69138,0.69142,558000004.0
2006-07-10 03:50:00,0.6914,0.69151,0.69138,0.69145,467699996.0
2006-07-10 03:55:00,0.69142,0.69144,0.69132,0.69132,447900002.0
2006-07-10 04:00:00,0.6914,0.69145,0.69135,0.69143,730900001.0
2006-07-10 04:05:00,0.69143,0.69143,0.69136,0.6914,401999997.0
2006-07-10 04:10:00,0.6914,0.69147,0.69132,0.69132,203300004.0
2006-07-10 04:15:00,0.69138,0.69153,0.69137,0.69147,419799999.0
2006-07-10 04:20:00,0.69145,0.69152,0.69135,0.6914,524299991.0
2006-07-10 04:25:00,0.69143,0.69159,0.6914,0.69158,688099999.0
2006-07-10 04:30:00,0.69154,0.69155,0.69138,0.69138,683999998.0
2006-07-10 04:35:00,0.6914,0.69151,0.69132,0.69135,387899998.0
2006-07-10 04:40:00,0.69143,0.69155,0.69141,0.69144,849099998.0
2006-07-10 04:45:00,0.69137,0.69155,0.69137,0.69151,889499996.0
2006-07-10 04:50:00,0.69149,0.6916,0.69145,0.6916,639800003.0
2006-07-10 04:55:00,0.6916,0.69163,0.69144,0.6916,702600005.0
2006-07-10 05:00:00,0.69156,0.69163,0.69145,0.69149,439200006.0
2006-07-10 05:05:00,0.6915,0.6915,0.69127,0.69137,366299993.0
2006-07-10 05:10:00,0.69132,0.69143,0.6913,0.69137,527899995.0
2006-07-10 05:15:00,0.69141,0.69154,0.69136,0.6914,603399996.0
2006-07-10 05:20:00,0.69147,0.6915,0.69133,0.69136,388600001.0
2006-07-10 05:25:00,0.69133,0.69144,0.69133,0.69139,656699995.0
2006-07-10 05:30:00,0.69137,0.69148,0.6913,0.69141,623300000.0
2006-07-10 05:35:00,0.69145,0.69151,0.6914,0.69147,303500003.0
2006-07-10 05:40:00,0.69153,0.69155,0.69133,0.69144,374099999.0
2006-07-10 05:45:00,0.69142,0.69148,0.69138,0.6914,416200000.0
2006-07-10 05:50:00,0.69145,0.69148,0.69138,0.69145,480999998.0
2006-07-10 05:55:00,0.69145,0.69153,0.69141,0.69149,478099999.0
2006-07-10 06:00:00,0.69153,0.69156,0.69145,0.69153,627000005.0
2006-07-10 06:05:00,0.6915,0.69157,0.69145,0.6915,641699998.0
2006-07-10 06:10:00,0.69148,0.6916,0.69144,0.6916,570600005.0
2006-07-10 06:15:00,0.69157,0.69166,0.69147,0.69153,723999998.0
2006-07-10 06:20:00,0.69153,0.69158,0.69145,0.69151,686700007.0
2006-07-10 06:25:00,0.69151,0.69164,0.69142,0.69164,750200001.0
2006-07-10 06:30:00,0.69166,0.69182,0.69165,0.69179,783599994.0
2006-07-10 06:35:00,0.69179,0.69186,0.69171,0.69171,546899997.0
2006-07-10 06:40:00,0.69175,0.69177,0.6917,0.6917,315299999.0
2006-07-10 06:45:00,0.69177,0.69177,0.69164,0.6917,452200003.0
2006-07-10 06:50:00,0.69167,0.6917,0.69156,0.69159,368499994.0
2006-07-10 06:55:00,0.6916,0.69165,0.69155,0.69163,319400000.0
2006-07-10 07:00:00,0.69156,0.69163,0.69156,0.69163,550099992.0
2006-07-10 07:05:00,0.69162,0.69165,0.69151,0.69156,546699996.0
2006-07-10 07:10:00,0.69156,0.69158,0.69148,0.69152,495600003.0
2006-07-10 07:15:00,0.69154,0.6916,0.6915,0.69153,556300000.0
2006-07-10 07:20:00,0.69153,0.69159,0.6915,0.69159,457600000.0
2006-07-10 07:25:00,0.69155,0.6916,0.69146,0.69153,259700003.0
2006-07-10 07:30:00,0.69153,0.6916,0.6915,0.69158,909600009.0
2006-07-10 07:35:00,0.69161,0.69166,0.69152,0.69156,931100000.0
2006-07-10 07:40:00,0.69159,0.69159,0.69146,0.6915,377500001.0
2006-07-10 07:45:00,0.6915,0.69159,0.6915,0.69157,584499996.0
2006-07-10 07:50:00,0.6916,0.6916,0.69153,0.6916,352899997.0
2006-07-10 07:55:00,0.69156,0.69158,0.6915,0.69155,527699996.0
2006-07-10 08:00:00,0.69151,0.6917,0.69151,0.69167,776300001.0
2006-07-10 08:05:00,0.69164,0.6917,0.69158,0.69162,544999994.0
2006-07-10 08:10:00,0.69167,0.69193,0.69163,0.69175,703199999.0
2006-07-10 08:15:00,0.69175,0.69187,0.69164,0.69176,541099997.0
2006-07-10 08:20:00,0.69176,0.69183,0.6917,0.69175,398899999.0
2006-07-10 08:25:00,0.6917,0.6918,0.69167,0.6917,431600002.0
2006-07-10 08:30:00,0.69172,0.69175,0.6916,0.69162,624100002.0
2006-07-10 08:35:00,0.69158,0.69171,0.69154,0.69168,863899998.0
2006-07-10 08:40:00,0.6916,0.69176,0.69155,0.69176,944600007.0
2006-07-10 08:45:00,0.69176,0.69178,0.69161,0.69166,653299999.0
2006-07-10 08:50:00,0.69162,0.69178,0.69162,0.69164,528999992.0
2006-07-10 08:55:00,0.69169,0.69171,0.69159,0.69166,515699999.0
2006-07-10 09:00:00,0.69169,0.69177,0.69163,0.69172,797500004.0
2006-07-10 09:05:00,0.69173,0.69184,0.69125,0.69129,881200001.0
2006-07-10 09:10:00,0.69127,0.69157,0.69124,0.69148,829099998.0
2006-07-10 09:15:00,0.69145,0.69179,0.69144,0.69176,787700008.0
2006-07-10 09:20:00,0.69173,0.69181,0.69145,0.69165,736500003.0
2006-07-10 09:25:00,0.6917,0.69171,0.69133,0.69133,749300000.0
2006-07-10 09:30:00,0.69138,0.69153,0.69132,0.69142,890300005.0
2006-07-10 09:35:00,0.69147,0.69153,0.69143,0.69147,682999999.0
2006-07-10 09:40:00,0.69148,0.69154,0.69142,0.69153,901700003.0
2006-07-10 09:45:00,0.6915,0.69172,0.69149,0.69168,572800002.0
2006-07-10 09:50:00,0.69172,0.69184,0.69168,0.69184,940599992.0
2006-07-10 09:55:00,0.69179,0.69186,0.69165,0.69165,639800000.0
2006-07-10 10:00:00,0.69165,0.69189,0.69163,0.69185,898100000.0
2006-07-10 10:05:00,0.69181,0.69186,0.69174,0.69174,841399992.0
2006-07-10 10:10:00,0.69177,0.69188,0.69171,0.69182,541200001.0
2006-07-10 10:15:00,0.69183,0.69183,0.69171,0.69174,894800002.0
2006-07-10 10:20:00,0.69176,0.69186,0.6916,0.6917,513900006.0
2006-07-10 10:25:00,0.69171,0.69206,0.69165,0.69165,805500001.0
2006-07-10 10:30:00,0.69184,0.69233,0.69184,0.69228,562899996.0
2006-07-10 10:35:00,0.69229,0.69249,0.69218,0.69226,767099999.0
2006-07-10 10:40:00,0.69229,0.6923,0.69213,0.69219,843800003.0
2006-07-10 10:45:00,0.69219,0.69231,0.69215,0.69231,840999989.0
2006-07-10 10:50:00,0.69228,0.69236,0.69217,0.69225,801600002.0
2006-07-10 10:55:00,0.69227,0.69238,0.69223,0.69229,639000000.0
2006-07-10 11:00:00,0.69232,0.69248,0.69228,0.69238,1009199999.0
2006-07-10 11:05:00,0.69234,0.69239,0.69228,0.69231,793700006.0
2006-07-10 11:10:00,0.69227,0.69236,0.69225,0.69228,622599999.0
2006-07-10 11:15:00,0.69234,0.69237,0.69221,0.69235,753699999.0
2006-07-10 11:20:00,0.69237,0.69286,0.69233,0.69272,820599999.0
2006-07-10 11:25:00,0.69281,0.69304,0.69276,0.69297,750899993.0
2006-07-10 11:30:00,0.69292,0.69298,0.69274,0.69274,937399990.0
2006-07-10 11:35:00,0.69283,0.6929,0.6927,0.69286,837299996.0
2006-07-10 11:40:00,0.6929,0.6931,0.69288,0.69297,640600002.0
2006-07-10 11:45:00,0.69296,0.69315,0.69289,0.69302,807000002.0
2006-07-10 11:50:00,0.69297,0.69321,0.69297,0.69307,722099999.0
2006-07-10 11:55:00,0.69312,0.6932,0.69303,0.69312,987199996.0
2006-07-10 12:00:00,0.69302,0.6932,0.69302,0.69307,1302199988.0
2006-07-10 12:05:00,0.69298,0.69316,0.69289,0.69302,656500007.0
2006-07-10 12:10:00,0.69302,0.69303,0.69285,0.69289,540600009.0
2006-07-10 12:15:00,0.69288,0.6929,0.69277,0.69277,576300004.0
2006-07-10 12:20:00,0.69276,0.69278,0.69261,0.69268,732300000.0
2006-07-10 12:25:00,0.69268,0.69269,0.69259,0.69267,879999992.0
2006-07-10 12:30:00,0.69264,0.69268,0.6925,0.69261,550699995.0
2006-07-10 12:35:00,0.69269,0.69293,0.69269,0.69293,731999998.0
2006-07-10 12:40:00,0.69287,0.6929,0.69274,0.69278,716499997.0
2006-07-10 12:45:00,0.69276,0.69276,0.69247,0.69255,861999993.0
2006-07-10 12:50:00,0.69258,0.69267,0.69239,0.69253,766200005.0
2006-07-10 12:55:00,0.69256,0.69266,0.69245,0.69256,594900000.0
2006-07-10 13:00:00,0.6926,0.69268,0.69235,0.69235,659000004.0
2006-07-10 13:05:00,0.6923,0.6925,0.6923,0.69241,876299997.0
2006-07-10 13:10:00,0.69233,0.6924,0.69221,0.69232,829499996.0
2006-07-10 13:15:00,0.69223,0.69231,0.69187,0.69192,780400005.0
2006-07-10 13:20:00,0.69186,0.69204,0.69182,0.69202,793999993.0
2006-07-10 13:25:00,0.69201,0.69211,0.69192,0.69211,663899994.0
2006-07-10 13:30:00,0.69216,0.69217,0.69198,0.69203,439100003.0
2006-07-10 13:35:00,0.69197,0.69213,0.6919,0.69197,748100000.0
2006-07-10 13:40:00,0.6919,0.692,0.69183,0.69183,613300004.0
2006-07-10 13:45:00,0.69184,0.69205,0.69184,0.69202,560299998.0
2006-07-10 13:50:00,0.692,0.69213,0.69193,0.69193,792399996.0
2006-07-10 13:55:00,0.69192,0.69202,0.69188,0.69197,676299997.0
2006-07-10 14:00:00,0.69198,0.69215,0.69194,0.6921,631499996.0
2006-07-10 14:05:00,0.69206,0.69219,0.69205,0.69215,1031099997.0
2006-07-10 14:10:00,0.69215,0.69219,0.69184,0.69192,639800010.0
2006-07-10 14:15:00,0.69194,0.69203,0.69189,0.692,439000001.0
2006-07-10 14:20:00,0.69204,0.69222,0.69185,0.69185,815799994.0
2006-07-10 14:25:00,0.69189,0.69192,0.69171,0.69175,871800004.0
2006-07-10 14:30:00,0.69171,0.69178,0.69158,0.69163,718999995.0
2006-07-10 14:35:00,0.69166,0.6917,0.69144,0.69147,804199995.0
2006-07-10 14:40:00,0.6915,0.69175,0.69144,0.6917,750600004.0
2006-07-10 14:45:00,0.69171,0.69178,0.69157,0.69168,459799997.0
2006-07-10 14:50:00,0.69168,0.69212,0.69166,0.6921,793100005.0
2006-07-10 14:55:00,0.6921,0.69213,0.69191,0.69208,813300002.0
2006-07-10 15:00:00,0.69213,0.69224,0.69204,0.6921,606600000.0
2006-07-10 15:05:00,0.69209,0.69214,0.69195,0.69195,567700001.0
2006-07-10 15:10:00,0.69197,0.6922,0.69197,0.69213,653600001.0
2006-07-10 15:15:00,0.69214,0.69221,0.692,0.69212,628199998.0
2006-07-10 15:20:00,0.69214,0.69245,0.69214,0.6924,951700000.0
2006-07-10 15:25:00,0.69235,0.69236,0.69224,0.69234,927699996.0
2006-07-10 15:30:00,0.69239,0.69239,0.6922,0.69227,715799999.0
2006-07-10 15:35:00,0.69237,0.69264,0.69237,0.69243,675600001.0
2006-07-10 15:40:00,0.6924,0.69247,0.69233,0.69244,634000002.0
2006-07-10 15:45:00,0.69234,0.69264,0.69234,0.69245,789000000.0
2006-07-10 15:50:00,0.69245,0.69258,0.69244,0.69251,775300004.0
2006-07-10 15:55:00,0.69251,0.69271,0.69249,0.69262,788799996.0
2006-07-10 16:00:00,0.6926,0.69268,0.69236,0.69254,585999996.0
2006-07-10 16:05:00,0.69247,0.69251,0.69205,0.69215,804900003.0
2006-07-10 16:10:00,0.69218,0.6922,0.692,0.69216,505399996.0
2006-07-10 16:15:00,0.69215,0.69221,0.69206,0.69218,632199990.0
2006-07-10 16:20:00,0.69217,0.69228,0.69202,0.69213,662500004.0
2006-07-10 16:25:00,0.69207,0.6923,0.69207,0.69223,765200004.0
2006-07-10 16:30:00,0.69225,0.69265,0.69223,0.6926,531500000.0
2006-07-10 16:35:00,0.69263,0.69263,0.69244,0.69251,543000001.0
2006-07-10 16:40:00,0.69254,0.69254,0.69228,0.6924,821900004.0
2006-07-10 16:45:00,0.69236,0.69239,0.69216,0.69221,549400005.0
2006-07-10 16:50:00,0.69218,0.69229,0.69216,0.69217,660200007.0
2006-07-10 16:55:00,0.69221,0.69222,0.69178,0.69181,858800000.0
2006-07-10 17:00:00,0.69187,0.69208,0.69187,0.69202,661199998.0
2006-07-10 17:05:00,0.69201,0.69215,0.69201,0.69203,820399996.0
2006-07-10 17:10:00,0.69208,0.69212,0.69194,0.69211,594499999.0
2006-07-10 17:15:00,0.6921,0.69223,0.69203,0.69215,605899995.0
2006-07-10 17:20:00,0.69224,0.69236,0.69217,0.6922,658000000.0
2006-07-10 17:25:00,0.69217,0.69235,0.69217,0.69224,741500006.0
2006-07-10 17:30:00,0.69231,0.69234,0.69218,0.69223,645900015.0
2006-07-10 17:35:00,0.69224,0.69227,0.6921,0.69213,671200005.0
2006-07-10 17:40:00,0.69203,0.69207,0.6919,0.692,532599999.0
2006-07-10 17:45:00,0.69196,0.69201,0.69187,0.6919,665799993.0
2006-07-10 17:50:00,0.69187,0.69203,0.69187,0.69203,747700008.0
2006-07-10 17:55:00,0.69195,0.69223,0.69195,0.69214,1095100006.0
2006-07-10 18:00:00,0.69214,0.69236,0.692,0.69226,5057699996.0
2006-07-10 18:05:00,0.69217,0.69224,0.69197,0.69198,6393500017.0
2006-07-10 18:10:00,0.69193,0.69201,0.69179,0.69185,5894599996.0
2006-07-10 18:15:00,0.6918,0.69192,0.69159,0.69163,4707600005.0
2006-07-10 18:20:00,0.69165,0.69172,0.6915,0.69157,5013100000.0
2006-07-10 18:25:00,0.69157,0.69166,0.69148,0.6916,4312399999.0
2006-07-10 18:30:00,0.6916,0.69172,0.69153,0.69168,3886199990.0
2006-07-10 18:35:00,0.69168,0.69168,0.69152,0.69158,2014799989.0
2006-07-10 18:40:00,0.69163,0.69166,0.69152,0.69152,2200300013.0
2006-07-10 18:45:00,0.69153,0.69161,0.69144,0.6915,1422699999.0
2006-07-10 18:50:00,0.69147,0.69159,0.69143,0.69157,2043299994.0
2006-07-10 18:55:00,0.69153,0.69161,0.69127,0.69137,3401499998.0
2006-07-10 19:00:00,0.69135,0.69142,0.69126,0.69126,2054599994.0
2006-07-10 19:05:00,0.69123,0.69163,0.69121,0.69158,2879899987.0
2006-07-10 19:10:00,0.69157,0.69163,0.69145,0.69158,1509800012.0
2006-07-10 19:15:00,0.69158,0.69165,0.69148,0.6916,1943100012.0
2006-07-10 19:20:00,0.69155,0.6916,0.69145,0.69154,1432599994.0
2006-07-10 19:25:00,0.69152,0.6916,0.69146,0.69155,1792899988.0
2006-07-10 19:30:00,0.69153,0.69158,0.69147,0.69155,2577899998.0
2006-07-10 19:35:00,0.69155,0.69159,0.69148,0.69158,2352800000.0
2006-07-10 19:40:00,0.69158,0.69172,0.69158,0.69167,2369699988.0
2006-07-10 19:45:00,0.69168,0.6917,0.69152,0.69152,907700003.0
2006-07-10 19:50:00,0.69148,0.69158,0.69139,0.69141,1157200000.0
2006-07-10 19:55:00,0.69145,0.6915,0.69144,0.69147,1580600022.0
2006-07-10 20:00:00,0.69153,0.69153,0.69131,0.69134,814400002.0
2006-07-10 20:05:00,0.69135,0.69142,0.69132,0.6914,1559899992.0
2006-07-10 20:10:00,0.69138,0.69141,0.69122,0.69128,2446099988.0
2006-07-10 20:15:00,0.69132,0.69134,0.6912,0.6912,2201399999.0
2006-07-10 20:20:00,0.69123,0.69131,0.6912,0.69124,1476199990.0
2006-07-10 20:25:00,0.69125,0.69133,0.6912,0.69122,3101899981.0
2006-07-10 20:30:00,0.69125,0.69147,0.69123,0.69142,5092699982.0
2006-07-10 20:35:00,0.69144,0.69146,0.69132,0.69135,2939299978.0
2006-07-10 20:40:00,0.69135,0.69156,0.69135,0.69148,2490299989.0
2006-07-10 20:45:00,0.69148,0.69156,0.69142,0.6915,2256700005.0
2006-07-10 20:50:00,0.6915,0.69155,0.69142,0.69155,4193799998.0
2006-07-10 20:55:00,0.69155,0.69165,0.69143,0.69155,4899799988.0
2006-07-10 21:00:00,0.69158,0.69168,0.69152,0.69162,4625300004.0
2006-07-10 21:05:00,0.6916,0.69172,0.69158,0.6917,2029899996.0
2006-07-10 21:10:00,0.6917,0.69172,0.69162,0.69168,1338699997.0
2006-07-10 21:15:00,0.69168,0.69172,0.69164,0.69165,1446600002.0
2006-07-10 21:20:00,0.69171,0.69191,0.69171,0.69171,2631499989.0
2006-07-10 21:25:00,0.69174,0.69184,0.69166,0.69167,785200004.0
2006-07-10 21:30:00,0.69165,0.69172,0.69162,0.69162,2038200000.0
2006-07-10 21:35:00,0.69166,0.69171,0.6916,0.69167,687300002.0
2006-07-10 21:40:00,0.69161,0.69167,0.69152,0.69152,1276900004.0
2006-07-10 21:45:00,0.6915,0.69157,0.69148,0.69155,1118500002.0
2006-07-10 21:50:00,0.69152,0.69164,0.69148,0.69149,732699992.0
2006-07-10 21:55:00,0.69148,0.69155,0.69145,0.69152,1218800005.0
2006-07-10 22:00:00,0.6915,0.69166,0.69145,0.69158,1938099992.0
2006-07-10 22:05:00,0.69155,0.69164,0.69151,0.69155,1112200003.0
2006-07-10 22:10:00,0.69152,0.69158,0.69149,0.69154,994600002.0
2006-07-10 22:15:00,0.69153,0.69158,0.69146,0.69153,1342800003.0
2006-07-10 22:20:00,0.69151,0.69153,0.69139,0.69147,1497399997.0
2006-07-10 22:25:00,0.69145,0.69161,0.69144,0.69155,1150299999.0
2006-07-10 22:30:00,0.69159,0.69168,0.69151,0.69151,1180300008.0
2006-07-10 22:35:00,0.69152,0.69174,0.69152,0.69167,1021900003.0
2006-07-10 22:40:00,0.69164,0.69174,0.6916,0.69174,887099998.0
2006-07-10 22:45:00,0.69176,0.69176,0.69155,0.69155,907800000.0
2006-07-10 22:50:00,0.69162,0.69169,0.69154,0.69158,469200001.0
2006-07-10 22:55:00,0.69158,0.69159,0.69128,0.69128,964899998.0
2006-07-10 23:00:00,0.69115,0.69166,0.69115,0.6914,771999994.0
2006-07-10 23:05:00,0.69135,0.69169,0.69128,0.69152,934199992.0
2006-07-10 23:10:00,0.69136,0.69174,0.69128,0.69138,1066300003.0
2006-07-10 23:15:00,0.69126,0.69165,0.69123,0.69139,549300000.0
2006-07-10 23:20:00,0.69128,0.69166,0.69126,0.69152,739799998.0
2006-07-10 23:25:00,0.69157,0.69164,0.6915,0.6915,590199999.0
2006-07-10 23:30:00,0.69153,0.69155,0.69109,0.69129,910400004.0
2006-07-10 23:35:00,0.69133,0.69135,0.69123,0.69131,598899999.0
2006-07-10 23:40:00,0.69131,0.69141,0.69119,0.69137,613299994.0
2006-07-10 23:45:00,0.69138,0.69143,0.69107,0.69132,588599997.0
2006-07-10 23:50:00,0.69135,0.6914,0.6913,0.6913,597499996.0
2006-07-10 23:55:00,0.69134,0.69143,0.69108,0.69141,461899996.0
2006-07-11 00:00:00,0.69137,0.69142,0.69127,0.6914,590100008.0
2006-07-11 00:05:00,0.69142,0.69148,0.69134,0.69134,848800001.0
2006-07-11 00:10:00,0.69135,0.69139,0.69126,0.69133,316599997.0
2006-07-11 00:15:00,0.69136,0.69136,0.69122,0.69122,581799994.0
2006-07-11 00:20:00,0.69122,0.69125,0.69113,0.69122,394799995.0
2006-07-11 00:25:00,0.69122,0.69134,0.69119,0.69122,586199997.0
2006-07-11 00:30:00,0.6913,0.69135,0.69125,0.69126,709199999.0
2006-07-11 00:35:00,0.6912,0.69141,0.6912,0.69135,476499996.0
2006-07-11 00:40:00,0.69142,0.69144,0.69132,0.69138,457700000.0
2006-07-11 00:45:00,0.69138,0.69142,0.6913,0.69135,436800001.0
2006-07-11 00:50:00,0.6914,0.69147,0.69127,0.69127,385100002.0
2006-07-11 00:55:00,0.69132,0.69137,0.69122,0.69128,547699995.0
2006-07-11 01:00:00,0.69124,0.69147,0.69123,0.69137,788800001.0
2006-07-11 01:05:00,0.69131,0.69144,0.69126,0.69143,649200002.0
2006-07-11 01:10:00,0.69141,0.69141,0.69124,0.69128,771400001.0
2006-07-11 01:15:00,0.69125,0.69137,0.69125,0.6913,555799998.0
2006-07-11 01:20:00,0.69129,0.69129,0.69121,0.69125,352900005.0
2006-07-11 01:25:00,0.69125,0.69139,0.69125,0.69137,777200000.0
2006-07-11 01:30:00,0.69128,0.69134,0.69116,0.69122,675200005.0
2006-07-11 01:35:00,0.69123,0.69143,0.6912,0.69141,643999996.0
2006-07-11 01:40:00,0.69137,0.6914,0.6912,0.69122,546600001.0
2006-07-11 01:45:00,0.69127,0.69135,0.6912,0.69124,815500008.0
2006-07-11 01:50:00,0.69125,0.69129,0.69103,0.69112,566000004.0
2006-07-11 01:55:00,0.69112,0.69121,0.69109,0.69109,451299997.0
2006-07-11 02:00:00,0.69109,0.6912,0.69107,0.69115,576299993.0
2006-07-11 02:05:00,0.69115,0.69118,0.69106,0.69108,551900007.0
2006-07-11 02:10:00,0.69107,0.69111,0.691,0.69104,397999999.0
2006-07-11 02:15:00,0.69102,0.6911,0.691,0.69103,521399997.0
2006-07-11 02:20:00,0.6909,0.69092,0.69068,0.69079,513100004.0
2006-07-11 02:25:00,0.69078,0.69078,0.69055,0.69058,807300001.0
2006-07-11 02:30:00,0.69053,0.69056,0.69044,0.69053,943399997.0
2006-07-11 02:35:00,0.69052,0.69065,0.69048,0.6906,583099998.0
2006-07-11 02:40:00,0.69066,0.69073,0.69055,0.69073,512600005.0
2006-07-11 02:45:00,0.6907,0.69073,0.69064,0.69064,396200000.0
2006-07-11 02:50:00,0.69062,0.69082,0.6906,0.6908,558299999.0
2006-07-11 02:55:00,0.69075,0.69099,0.69073,0.69088,599899993.0
2006-07-11 03:00:00,0.69088,0.69092,0.69076,0.69078,697899997.0
2006-07-11 03:05:00,0.69078,0.69091,0.69073,0.6908,795999999.0
2006-07-11 03:10:00,0.69087,0.69088,0.69075,0.69085,424099997.0
2006-07-11 03:15:00,0.69088,0.69095,0.69085,0.69095,616299994.0
2006-07-11 03:20:00,0.69095,0.69097,0.6909,0.69092,174099999.0
2006-07-11 03:25:00,0.69091,0.69098,0.69075,0.69095,740500005.0
2006-07-11 03:30:00,0.69093,0.69102,0.69087,0.69098,469200001.0
2006-07-11 03:35:00,0.69098,0.69105,0.69092,0.69105,689799993.0
2006-07-11 03:40:00,0.69103,0.69107,0.69088,0.69093,690500004.0
2006-07-11 03:45:00,0.69094,0.69098,0.69087,0.69093,324099998.0
2006-07-11 03:50:00,0.6909,0.69097,0.69087,0.69095,536699994.0
2006-07-11 03:55:00,0.69092,0.69092,0.69082,0.69083,495700001.0
2006-07-11 04:00:00,0.69088,0.6909,0.69081,0.69088,624500005.0
2006-07-11 04:05:00,0.6909,0.6909,0.69082,0.69085,222699995.0
2006-07-11 04:10:00,0.69085,0.69088,0.69079,0.69079,332300001.0
2006-07-11 04:15:00,0.69083,0.69088,0.69081,0.69082,474600000.0
2006-07-11 04:20:00,0.69082,0.6909,0.6908,0.69085,485899998.0
2006-07-11 04:25:00,0.69086,0.69091,0.69077,0.69086,506400000.0
2006-07-11 04:30:00,0.69087,0.69088,0.69083,0.69088,432899999.0
2006-07-11 04:35:00,0.69088,0.69092,0.69081,0.69085,524299996.0
2006-07-11 04:40:00,0.69088,0.69088,0.6908,0.69087,610799997.0
2006-07-11 04:45:00,0.6908,0.69085,0.6908,0.69085,455900001.0
2006-07-11 04:50:00,0.69083,0.69088,0.69078,0.69085,613800002.0
2006-07-11 04:55:00,0.69082,0.69093,0.69082,0.69082,411300000.0
2006-07-11 05:00:00,0.6908,0.69092,0.6908,0.69083,457100005.0
2006-07-11 05:05:00,0.69087,0.69088,0.6908,0.69088,273299997.0
2006-07-11 05:10:00,0.69085,0.69091,0.69078,0.69082,609500000.0
2006-07-11 05:15:00,0.69083,0.69088,0.6908,0.69085,490999995.0
2006-07-11 05:20:00,0.69083,0.69083,0.69068,0.69075,199299997.0
2006-07-11 05:25:00,0.69081,0.69093,0.69079,0.69083,598199997.0
2006-07-11 05:30:00,0.69083,0.69087,0.6908,0.69082,559599996.0
2006-07-11 05:35:00,0.69085,0.69093,0.69084,0.69084,360299998.0
2006-07-11 05:40:00,0.69087,0.6909,0.69083,0.69084,417300004.0
2006-07-11 05:45:00,0.69083,0.69088,0.69077,0.6908,601399997.0
2006-07-11 05:50:00,0.69085,0.69094,0.6908,0.69087,701400006.0
2006-07-11 05:55:00,0.69087,0.69094,0.69082,0.69087,525399999.0
2006-07-11 06:00:00,0.69092,0.69098,0.69083,0.69084,451199999.0
2006-07-11 06:05:00,0.69083,0.69093,0.69082,0.69093,570000006.0
2006-07-11 06:10:00,0.69095,0.69102,0.69089,0.69095,590000003.0
2006-07-11 06:15:00,0.69092,0.69104,0.69086,0.69102,537800002.0
2006-07-11 06:20:00,0.69099,0.69104,0.69093,0.69095,591100002.0
2006-07-11 06:25:00,0.6909,0.69095,0.6908,0.69085,598500004.0
2006-07-11 06:30:00,0.69085,0.69087,0.69074,0.69077,523899996.0
2006-07-11 06:35:00,0.69075,0.69083,0.69074,0.69075,606100009.0
2006-07-11 06:40:00,0.69081,0.69085,0.69075,0.69075,392000004.0
2006-07-11 06:45:00,0.69085,0.69088,0.69074,0.69085,626299988.0
2006-07-11 06:50:00,0.69084,0.69088,0.69074,0.69082,681099995.0
2006-07-11 06:55:00,0.69084,0.69089,0.69075,0.69085,476899999.0
2006-07-11 07:00:00,0.69079,0.69088,0.69077,0.69088,481300003.0
2006-07-11 07:05:00,0.69083,0.69084,0.69077,0.6908,323799997.0
2006-07-11 07:10:00,0.69077,0.69083,0.69069,0.69072,555399999.0
2006-07-11 07:15:00,0.69076,0.69091,0.69074,0.69083,586699999.0
2006-07-11 07:20:00,0.69084,0.6909,0.6908,0.6908,625899996.0
2006-07-11 07:25:00,0.69085,0.69093,0.69083,0.69088,446199997.0
2006-07-11 07:30:00,0.69083,0.6909,0.69079,0.69088,646399997.0
2006-07-11 07:35:00,0.69088,0.69088,0.69066,0.69071,945799997.0
2006-07-11 07:40:00,0.69073,0.69079,0.69068,0.69073,652500003.0
2006-07-11 07:45:00,0.69068,0.69078,0.69065,0.69073,389000003.0
2006-07-11 07:50:00,0.69074,0.69074,0.6906,0.69063,721199989.0
2006-07-11 07:55:00,0.69063,0.6907,0.69054,0.69058,562300007.0
2006-07-11 08:00:00,0.6905,0.69061,0.69045,0.69046,708899993.0
2006-07-11 08:05:00,0.69042,0.6906,0.69042,0.69057,903000000.0
2006-07-11 08:10:00,0.69061,0.69068,0.69048,0.69065,722500004.0
2006-07-11 08:15:00,0.69065,0.69077,0.69054,0.69067,905900004.0
2006-07-11 08:20:00,0.69071,0.69088,0.69067,0.69085,782000000.0
2006-07-11 08:25:00,0.69085,0.69085,0.69072,0.69076,662500003.0
2006-07-11 08:30:00,0.69079,0.69105,0.69077,0.691,817799998.0
2006-07-11 08:35:00,0.69099,0.69104,0.69093,0.69103,719199998.0
2006-07-11 08:40:00,0.691,0.69114,0.69099,0.6911,768999993.0
2006-07-11 08:45:00,0.69102,0.69137,0.69102,0.6913,795400009.0
2006-07-11 08:50:00,0.69127,0.6913,0.69101,0.69101,865899992.0
2006-07-11 08:55:00,0.69104,0.69108,0.6908,0.69093,704200002.0
2006-07-11 09:00:00,0.69092,0.691,0.69086,0.69088,681600006.0
2006-07-11 09:05:00,0.69085,0.69113,0.69085,0.69109,708100003.0
2006-07-11 09:10:00,0.69111,0.69112,0.69094,0.69103,744199995.0
2006-07-11 09:15:00,0.69108,0.69122,0.69106,0.69112,516299999.0
2006-07-11 09:20:00,0.69113,0.69132,0.6911,0.69132,816499999.0
2006-07-11 09:25:00,0.69138,0.69159,0.69128,0.69146,962700006.0
2006-07-11 09:30:00,0.69148,0.69153,0.69138,0.69145,684900003.0
2006-07-11 09:35:00,0.69145,0.69151,0.69132,0.6915,911000000.0
2006-07-11 09:40:00,0.69145,0.69158,0.69133,0.69142,925299995.0
2006-07-11 09:45:00,0.6914,0.6915,0.69131,0.69138,856399990.0
2006-07-11 09:50:00,0.69137,0.69137,0.69122,0.69133,615200004.0
2006-07-11 09:55:00,0.69131,0.69139,0.69119,0.69126,507900002.0
2006-07-11 10:00:00,0.69124,0.69129,0.69105,0.69105,851299999.0
2006-07-11 10:05:00,0.69107,0.69109,0.6908,0.69092,890599997.0
2006-07-11 10:10:00,0.69087,0.69103,0.69079,0.691,758700002.0
2006-07-11 10:15:00,0.69098,0.69106,0.69093,0.69095,649700002.0
2006-07-11 10:20:00,0.69095,0.69103,0.69087,0.69087,527300003.0
2006-07-11 10:25:00,0.69085,0.69114,0.69085,0.69094,811600003.0
2006-07-11 10:30:00,0.69122,0.69241,0.69122,0.69231,763699997.0
2006-07-11 10:35:00,0.69229,0.69234,0.69208,0.6923,681799999.0
2006-07-11 10:40:00,0.69226,0.69226,0.692,0.69215,672500003.0
2006-07-11 10:45:00,0.69215,0.69236,0.69213,0.69231,1060500011.0
2006-07-11 10:50:00,0.69237,0.69252,0.69235,0.6924,847400007.0
2006-07-11 10:55:00,0.69238,0.69243,0.69208,0.69225,981100000.0
2006-07-11 11:00:00,0.6923,0.69234,0.69217,0.69225,988699992.0
2006-07-11 11:05:00,0.69221,0.69237,0.69212,0.69228,716500000.0
2006-07-11 11:10:00,0.69223,0.69225,0.69215,0.69218,515200003.0
2006-07-11 11:15:00,0.6922,0.6922,0.692,0.69209,757199999.0
2006-07-11 11:20:00,0.69209,0.69219,0.69201,0.69204,679399999.0
2006-07-11 11:25:00,0.69199,0.69208,0.69178,0.69178,840799991.0
2006-07-11 11:30:00,0.69185,0.69201,0.6918,0.692,695900005.0
2006-07-11 11:35:00,0.69207,0.69237,0.69194,0.69237,650799998.0
2006-07-11 11:40:00,0.69243,0.69259,0.69229,0.69234,595400001.0
2006-07-11 11:45:00,0.69237,0.69285,0.69227,0.69283,824600005.0
2006-07-11 11:50:00,0.6927,0.69287,0.6926,0.69281,685700000.0
2006-07-11 11:55:00,0.69285,0.69293,0.69269,0.69271,833700003.0
2006-07-11 12:00:00,0.69265,0.69283,0.6926,0.6926,883299991.0
2006-07-11 12:05:00,0.69264,0.6929,0.69264,0.69274,813499997.0
2006-07-11 12:10:00,0.69272,0.69279,0.69264,0.69275,494999999.0
2006-07-11 12:15:00,0.69271,0.69289,0.6927,0.69275,799400001.0
2006-07-11 12:20:00,0.69271,0.69274,0.69256,0.69267,648400000.0
2006-07-11 12:25:00,0.6927,0.69286,0.6927,0.69279,763700006.0
2006-07-11 12:30:00,0.69275,0.69277,0.69264,0.69273,660500003.0
2006-07-11 12:35:00,0.69278,0.69278,0.69259,0.69263,507200000.0
2006-07-11 12:40:00,0.69258,0.69265,0.69253,0.69257,624199998.0
2006-07-11 12:45:00,0.69257,0.69273,0.6925,0.69265,849100000.0
2006-07-11 12:50:00,0.69267,0.69277,0.69265,0.69277,699600001.0
2006-07-11 12:55:00,0.69271,0.69271,0.69237,0.69247,590099993.0
2006-07-11 13:00:00,0.6925,0.69262,0.69249,0.69256,471700001.0
2006-07-11 13:05:00,0.69255,0.69271,0.69251,0.69265,808199999.0
2006-07-11 13:10:00,0.69263,0.69272,0.69252,0.69265,656099996.0
2006-07-11 13:15:00,0.69261,0.6927,0.69248,0.69258,951300004.0
2006-07-11 13:20:00,0.69256,0.69264,0.69247,0.69252,768099996.0
2006-07-11 13:25:00,0.6925,0.69269,0.69244,0.6926,797500001.0
2006-07-11 13:30:00,0.69258,0.69258,0.69244,0.6925,548100000.0
2006-07-11 13:35:00,0.69251,0.69265,0.69246,0.69257,744000004.0
2006-07-11 13:40:00,0.69253,0.69263,0.69246,0.69254,663699995.0
2006-07-11 13:45:00,0.69253,0.69271,0.69253,0.69264,837900003.0
2006-07-11 13:50:00,0.69265,0.69279,0.69261,0.69273,802600002.0
2006-07-11 13:55:00,0.6927,0.6928,0.69264,0.69273,674799996.0
2006-07-11 14:00:00,0.6927,0.69276,0.6926,0.69264,640199994.0
2006-07-11 14:05:00,0.69262,0.69268,0.69245,0.6925,894100004.0
2006-07-11 14:10:00,0.6925,0.69253,0.69216,0.69218,501799995.0
2006-07-11 14:15:00,0.69222,0.69234,0.69199,0.69206,692299997.0
2006-07-11 14:20:00,0.69203,0.6922,0.69201,0.69209,540500004.0
2006-07-11 14:25:00,0.69209,0.69211,0.69202,0.69211,606500006.0
2006-07-11 14:30:00,0.69211,0.69222,0.69198,0.69198,846199996.0
2006-07-11 14:35:00,0.692,0.69215,0.69199,0.69202,786099998.0
2006-07-11 14:40:00,0.692,0.69204,0.69181,0.69193,757400003.0
2006-07-11 14:45:00,0.69197,0.69207,0.69192,0.69195,626500000.0
2006-07-11 14:50:00,0.69193,0.69205,0.69187,0.69201,486199996.0
2006-07-11 14:55:00,0.69207,0.69213,0.69191,0.69201,717800000.0
2006-07-11 15:00:00,0.69194,0.69206,0.69187,0.69202,773099997.0
2006-07-11 15:05:00,0.69196,0.69199,0.69162,0.69175,586200000.0
2006-07-11 15:10:00,0.69174,0.69187,0.69167,0.69167,542800001.0
2006-07-11 15:15:00,0.69168,0.69188,0.69154,0.69182,886699999.0
2006-07-11 15:20:00,0.69186,0.69189,0.69171,0.69188,660099996.0
2006-07-11 15:25:00,0.69188,0.69202,0.6918,0.69192,935199997.0
2006-07-11 15:30:00,0.69186,0.69195,0.69182,0.69193,583500010.0
2006-07-11 15:35:00,0.69198,0.69202,0.69188,0.69198,874399999.0
2006-07-11 15:40:00,0.69199,0.69199,0.69172,0.69178,468099998.0
2006-07-11 15:45:00,0.6918,0.69188,0.69164,0.69164,892799996.0
2006-07-11 15:50:00,0.69166,0.69175,0.69156,0.69162,693400003.0
2006-07-11 15:55:00,0.69163,0.69173,0.69159,0.69173,727600000.0
2006-07-11 16:00:00,0.69173,0.69186,0.69168,0.6918,764800008.0
2006-07-11 16:05:00,0.69175,0.69203,0.69175,0.69203,594699999.0
2006-07-11 16:10:00,0.69201,0.69214,0.69201,0.69207,652300003.0
2006-07-11 16:15:00,0.69205,0.69223,0.692,0.69223,615799998.0
2006-07-11 16:20:00,0.69219,0.69221,0.692,0.69208,679999998.0
2006-07-11 16:25:00,0.6921,0.69218,0.69193,0.69194,716800004.0
2006-07-11 16:30:00,0.69196,0.6921,0.69188,0.692,725399996.0
2006-07-11 16:35:00,0.69204,0.69204,0.69193,0.692,710699996.0
2006-07-11 16:40:00,0.69196,0.69205,0.6919,0.69204,792200005.0
2006-07-11 16:45:00,0.69201,0.69216,0.69201,0.69202,843000000.0
2006-07-11 16:50:00,0.69207,0.69209,0.69187,0.69187,703500004.0
2006-07-11 16:55:00,0.69185,0.69203,0.6918,0.69186,603600007.0
2006-07-11 17:00:00,0.69184,0.69197,0.69182,0.69188,834399992.0
2006-07-11 17:05:00,0.69185,0.69199,0.69181,0.69194,528499997.0
2006-07-11 17:10:00,0.69203,0.69212,0.69192,0.6921,812500000.0
2006-07-11 17:15:00,0.6921,0.69238,0.69207,0.69212,787700007.0
2006-07-11 17:20:00,0.69219,0.69225,0.69208,0.69218,660800001.0
2006-07-11 17:25:00,0.69219,0.69232,0.69211,0.69211,393200003.0
2006-07-11 17:30:00,0.69208,0.69208,0.69193,0.69193,845399999.0
2006-07-11 17:35:00,0.69195,0.69199,0.69187,0.69191,594299995.0
2006-07-11 17:40:00,0.69185,0.6919,0.69177,0.69186,554699998.0
2006-07-11 17:45:00,0.69187,0.6921,0.69186,0.69205,603500001.0
2006-07-11 17:50:00,0.69204,0.69205,0.69185,0.69194,455800002.0
2006-07-11 17:55:00,0.69187,0.69197,0.69185,0.69187,665800002.0
2006-07-11 18:00:00,0.69187,0.69191,0.69176,0.69183,5350100016.0
2006-07-11 18:05:00,0.69177,0.6919,0.69172,0.69188,5129200020.0
2006-07-11 18:10:00,0.69193,0.69212,0.69193,0.69206,5327000016.0
2006-07-11 18:15:00,0.69207,0.69215,0.69199,0.69203,5625199997.0
2006-07-11 18:20:00,0.69205,0.69209,0.69187,0.692,4600699991.0
2006-07-11 18:25:00,0.69202,0.69213,0.69198,0.692,3783700000.0
2006-07-11 18:30:00,0.69202,0.69207,0.6918,0.69185,3798899992.0
2006-07-11 18:35:00,0.69185,0.69186,0.6917,0.69173,1525500007.0
2006-07-11 18:40:00,0.69175,0.69193,0.6917,0.69188,2566700014.0
2006-07-11 18:45:00,0.69185,0.69185,0.69155,0.69172,1510999995.0
2006-07-11 18:50:00,0.69174,0.69178,0.69146,0.69163,2054499996.0
2006-07-11 18:55:00,0.69162,0.69188,0.69158,0.69182,2735899996.0
2006-07-11 19:00:00,0.69187,0.692,0.69187,0.69192,1923000015.0
2006-07-11 19:05:00,0.69187,0.69201,0.69185,0.69197,3020299980.0
2006-07-11 19:10:00,0.69198,0.69198,0.6918,0.69183,1566600004.0
2006-07-11 19:15:00,0.69183,0.692,0.69177,0.69195,1926199993.0
2006-07-11 19:20:00,0.69193,0.69202,0.69169,0.69194,1393900006.0
2006-07-11 19:25:00,0.69199,0.69204,0.69168,0.69175,2386299997.0
2006-07-11 19:30:00,0.69174,0.69185,0.69172,0.69175,2534199986.0
2006-07-11 19:35:00,0.69173,0.69182,0.69156,0.69157,2426300003.0
2006-07-11 19:40:00,0.69153,0.69183,0.69153,0.69174,1936900000.0
2006-07-11 19:45:00,0.69176,0.69196,0.69175,0.69187,977099992.0
2006-07-11 19:50:00,0.69186,0.69201,0.6918,0.69185,1357400000.0
2006-07-11 19:55:00,0.69192,0.692,0.69183,0.6919,1500900001.0
2006-07-11 20:00:00,0.69193,0.69198,0.69166,0.6917,1124999992.0
2006-07-11 20:05:00,0.69169,0.69169,0.69153,0.69153,1437999988.0
2006-07-11 20:10:00,0.69146,0.69153,0.69136,0.69151,1939800004.0
2006-07-11 20:15:00,0.69155,0.69157,0.6914,0.69153,2194899997.0
2006-07-11 20:20:00,0.69158,0.69162,0.69148,0.69162,1654499987.0
2006-07-11 20:25:00,0.69165,0.69169,0.69145,0.69147,2886799998.0
2006-07-11 20:30:00,0.69148,0.69155,0.69138,0.69151,4450100015.0
2006-07-11 20:35:00,0.69156,0.69162,0.6915,0.69151,2502399999.0
2006-07-11 20:40:00,0.69152,0.69177,0.69136,0.69141,1821900010.0
2006-07-11 20:45:00,0.69141,0.69148,0.6913,0.6914,2522199996.0
2006-07-11 20:50:00,0.69142,0.69148,0.69132,0.69142,4381399976.0
2006-07-11 20:55:00,0.6914,0.69157,0.69131,0.6915,5030200001.0
2006-07-11 21:00:00,0.69153,0.69161,0.6915,0.69152,4284200013.0
2006-07-11 21:05:00,0.69151,0.69167,0.69148,0.69161,1890800003.0
2006-07-11 21:10:00,0.69162,0.69169,0.69156,0.69159,1459900009.0
2006-07-11 21:15:00,0.6916,0.69173,0.69159,0.69165,1924400001.0
2006-07-11 21:20:00,0.6917,0.69183,0.69162,0.69165,2419199980.0
2006-07-11 21:25:00,0.69167,0.69175,0.69162,0.69162,944900003.0
2006-07-11 21:30:00,0.69159,0.69162,0.69143,0.69152,2019400026.0
2006-07-11 21:35:00,0.69155,0.69157,0.69146,0.69157,1068399997.0
2006-07-11 21:40:00,0.6915,0.69155,0.69142,0.69151,1117400005.0
2006-07-11 21:45:00,0.69152,0.69159,0.6915,0.69151,1406200001.0
2006-07-11 21:50:00,0.6915,0.69159,0.69146,0.69152,1076900000.0
2006-07-11 21:55:00,0.69152,0.69173,0.69145,0.69165,786300002.0
2006-07-11 22:00:00,0.69159,0.69159,0.69145,0.69153,1714099992.0
2006-07-11 22:05:00,0.6915,0.69155,0.69148,0.69154,824800001.0
2006-07-11 22:10:00,0.6915,0.69156,0.69143,0.69151,990500004.0
2006-07-11 22:15:00,0.69151,0.69157,0.69145,0.69152,1753700003.0
2006-07-11 22:20:00,0.69153,0.69166,0.69142,0.69163,1925500002.0
2006-07-11 22:25:00,0.69161,0.69173,0.69158,0.6916,1016600005.0
2006-07-11 22:30:00,0.69163,0.69165,0.69156,0.6916,997699992.0
2006-07-11 22:35:00,0.6916,0.69175,0.69156,0.69167,885500006.0
2006-07-11 22:40:00,0.69163,0.69172,0.69159,0.69169,1044800002.0
2006-07-11 22:45:00,0.69173,0.69176,0.69163,0.69164,915300000.0
2006-07-11 22:50:00,0.6917,0.69178,0.69164,0.69164,691800000.0
2006-07-11 22:55:00,0.69163,0.69179,0.69162,0.69162,1071300008.0
2006-07-11 23:00:00,0.6915,0.6919,0.69142,0.69142,885899994.0
2006-07-11 23:05:00,0.69147,0.69208,0.69144,0.69174,626899997.0
2006-07-11 23:10:00,0.69163,0.69186,0.69133,0.69175,688199998.0
2006-07-11 23:15:00,0.69162,0.69184,0.69146,0.69146,955900004.0
2006-07-11 23:20:00,0.69151,0.69188,0.69151,0.69181,918600001.0
2006-07-11 23:25:00,0.69183,0.692,0.6918,0.69185,605699996.0
2006-07-11 23:30:00,0.69192,0.69206,0.69187,0.69202,786600003.0
2006-07-11 23:35:00,0.69205,0.69207,0.69192,0.69195,895900000.0
2006-07-11 23:40:00,0.69195,0.69195,0.69187,0.69189,274399998.0
2006-07-11 23:45:00,0.69189,0.69195,0.69185,0.69188,266800000.0
2006-07-11 23:50:00,0.69185,0.69202,0.69183,0.69195,659600004.0
2006-07-11 23:55:00,0.692,0.69205,0.69167,0.692,633499995.0
2006-07-12 00:00:00,0.69197,0.69201,0.69191,0.69198,448400003.0
2006-07-12 00:05:00,0.69197,0.69203,0.69182,0.69182,653300001.0
2006-07-12 00:10:00,0.69183,0.69184,0.69169,0.69172,290800000.0
2006-07-12 00:15:00,0.69175,0.69178,0.6917,0.6917,611200001.0
2006-07-12 00:20:00,0.69172,0.69178,0.6917,0.69172,520500004.0
2006-07-12 00:25:00,0.69174,0.69196,0.69168,0.69188,706100002.0
2006-07-12 00:30:00,0.69194,0.69194,0.69167,0.69188,598799999.0
2006-07-12 00:35:00,0.69185,0.69193,0.6917,0.69192,329700003.0
2006-07-12 00:40:00,0.69187,0.6919,0.69179,0.69183,555499993.0
2006-07-12 00:45:00,0.69186,0.69196,0.69175,0.69175,562299995.0
2006-07-12 00:50:00,0.69181,0.69197,0.69174,0.69184,480100003.0
2006-07-12 00:55:00,0.69187,0.69192,0.69181,0.69185,421399998.0
2006-07-12 01:00:00,0.69185,0.69191,0.69182,0.6919,556299995.0
2006-07-12 01:05:00,0.69186,0.69187,0.69171,0.69173,630700007.0
2006-07-12 01:10:00,0.69176,0.69183,0.69169,0.69176,877600003.0
2006-07-12 01:15:00,0.69176,0.69187,0.69176,0.69177,325400001.0
2006-07-12 01:20:00,0.69176,0.69181,0.69163,0.6917,530000000.0
2006-07-12 01:25:00,0.6917,0.69177,0.69166,0.69177,459899998.0
2006-07-12 01:30:00,0.69171,0.69176,0.69167,0.69172,494300000.0
2006-07-12 01:35:00,0.69175,0.69181,0.69165,0.69181,871599991.0
2006-07-12 01:40:00,0.69177,0.69181,0.69168,0.69172,643300002.0
2006-07-12 01:45:00,0.69172,0.69172,0.69163,0.69165,527100001.0
2006-07-12 01:50:00,0.69161,0.6917,0.69153,0.69162,745399998.0
2006-07-12 01:55:00,0.69161,0.69181,0.69161,0.69167,588900000.0
2006-07-12 02:00:00,0.69169,0.69178,0.69166,0.69175,535799998.0
2006-07-12 02:05:00,0.69175,0.69186,0.69164,0.69178,580399994.0
2006-07-12 02:10:00,0.69175,0.69182,0.69162,0.69169,576100000.0
2006-07-12 02:15:00,0.69167,0.69173,0.69164,0.69166,781699994.0
2006-07-12 02:20:00,0.69164,0.69173,0.69158,0.69161,623899993.0
2006-07-12 02:25:00,0.69161,0.6917,0.69151,0.69158,702699998.0
2006-07-12 02:30:00,0.69155,0.69169,0.69153,0.69165,688000001.0
2006-07-12 02:35:00,0.69162,0.69169,0.69157,0.69157,809999995.0
2006-07-12 02:40:00,0.69158,0.69168,0.69153,0.69166,749800007.0
2006-07-12 02:45:00,0.69161,0.69164,0.69144,0.69148,485899998.0
2006-07-12 02:50:00,0.69147,0.69156,0.6914,0.69149,562900003.0
2006-07-12 02:55:00,0.69146,0.69163,0.69145,0.69156,497100002.0
2006-07-12 03:00:00,0.69158,0.69158,0.69149,0.69149,509999997.0
2006-07-12 03:05:00,0.69154,0.69164,0.69153,0.69155,641499994.0
2006-07-12 03:10:00,0.69159,0.69166,0.69153,0.69162,377200008.0
2006-07-12 03:15:00,0.69165,0.69175,0.6916,0.69164,415900005.0
2006-07-12 03:20:00,0.69165,0.69172,0.69155,0.69167,412800005.0
2006-07-12 03:25:00,0.69168,0.69173,0.69164,0.6917,457500005.0
2006-07-12 03:30:00,0.69168,0.69172,0.69152,0.69154,782500001.0
2006-07-12 03:35:00,0.69154,0.69157,0.69141,0.69148,572799998.0
2006-07-12 03:40:00,0.69145,0.6915,0.69139,0.6914,239000000.0
2006-07-12 03:45:00,0.6914,0.69146,0.69134,0.69138,530099994.0
2006-07-12 03:50:00,0.69134,0.69137,0.69126,0.69127,416499999.0
2006-07-12 03:55:00,0.69124,0.69145,0.69124,0.69138,457400006.0
2006-07-12 04:00:00,0.69146,0.6915,0.69131,0.69142,761399997.0
2006-07-12 04:05:00,0.69148,0.69156,0.69145,0.69147,536700006.0
2006-07-12 04:10:00,0.69153,0.69164,0.69145,0.69149,665200010.0
2006-07-12 04:15:00,0.69154,0.69166,0.69151,0.69159,614100005.0
2006-07-12 04:20:00,0.69157,0.69167,0.69155,0.69163,713199992.0
2006-07-12 04:25:00,0.69165,0.69165,0.69144,0.69147,460599997.0
2006-07-12 04:30:00,0.69148,0.6915,0.6914,0.69143,642599993.0
2006-07-12 04:35:00,0.69147,0.69151,0.69138,0.6914,582999996.0
2006-07-12 04:40:00,0.69145,0.69162,0.69143,0.69162,596200006.0
2006-07-12 04:45:00,0.69155,0.69161,0.69153,0.6916,586700001.0
2006-07-12 04:50:00,0.69158,0.69162,0.69152,0.69152,526700001.0
2006-07-12 04:55:00,0.69153,0.69168,0.69153,0.69161,592200003.0
2006-07-12 05:00:00,0.69162,0.69171,0.6916,0.69163,444999999.0
2006-07-12 05:05:00,0.69168,0.69173,0.69165,0.69173,427600004.0
2006-07-12 05:10:00,0.69168,0.69172,0.69163,0.69167,514600005.0
2006-07-12 05:15:00,0.69168,0.69169,0.69149,0.6916,550999998.0
2006-07-12 05:20:00,0.69158,0.69166,0.69155,0.69155,370699994.0
2006-07-12 05:25:00,0.6916,0.69162,0.69152,0.69153,670499999.0
2006-07-12 05:30:00,0.69153,0.69159,0.6915,0.69156,508899998.0
2006-07-12 05:35:00,0.69159,0.69159,0.69151,0.69156,372499998.0
2006-07-12 05:40:00,0.69158,0.69162,0.69152,0.6916,258200000.0
2006-07-12 05:45:00,0.69158,0.69161,0.69144,0.69145,625899997.0
2006-07-12 05:50:00,0.6915,0.69153,0.69142,0.6915,526099996.0
2006-07-12 05:55:00,0.6915,0.69151,0.69143,0.69143,348299998.0
2006-07-12 06:00:00,0.69142,0.69149,0.6914,0.69142,398600000.0
2006-07-12 06:05:00,0.69143,0.6915,0.69141,0.69146,642200003.0
2006-07-12 06:10:00,0.69145,0.69148,0.6914,0.69145,191300000.0
2006-07-12 06:15:00,0.69142,0.69148,0.6914,0.69147,606400002.0
2006-07-12 06:20:00,0.69142,0.69159,0.6914,0.69142,514800002.0
2006-07-12 06:25:00,0.69141,0.6915,0.69141,0.69145,448499994.0
2006-07-12 06:30:00,0.69145,0.69151,0.69135,0.69141,750900000.0
2006-07-12 06:35:00,0.69145,0.69148,0.69137,0.69139,450600005.0
2006-07-12 06:40:00,0.69145,0.69147,0.69135,0.69135,508000002.0
2006-07-12 06:45:00,0.69142,0.69148,0.69133,0.69144,843199996.0
2006-07-12 06:50:00,0.6914,0.69145,0.69133,0.69136,619199995.0
2006-07-12 06:55:00,0.6914,0.69148,0.69136,0.69143,620500006.0
2006-07-12 07:00:00,0.69148,0.69161,0.69147,0.69153,578000004.0
2006-07-12 07:05:00,0.69153,0.69159,0.69143,0.69153,556200005.0
2006-07-12 07:10:00,0.69152,0.69158,0.69146,0.69152,489199991.0
2006-07-12 07:15:00,0.69156,0.69162,0.6915,0.69161,407300002.0
2006-07-12 07:20:00,0.69163,0.69172,0.69156,0.69163,710499990.0
2006-07-12 07:25:00,0.69162,0.69167,0.69153,0.69156,386399999.0
2006-07-12 07:30:00,0.69155,0.69168,0.69149,0.69155,791000002.0
2006-07-12 07:35:00,0.69154,0.69165,0.6915,0.69165,667800005.0
2006-07-12 07:40:00,0.69168,0.69188,0.69159,0.69182,885700001.0
2006-07-12 07:45:00,0.69182,0.6919,0.69171,0.69178,701299996.0
2006-07-12 07:50:00,0.69179,0.69195,0.69175,0.69175,629899996.0
2006-07-12 07:55:00,0.69172,0.6918,0.69159,0.69162,609599995.0
2006-07-12 08:00:00,0.69157,0.69169,0.69132,0.69132,733299990.0
2006-07-12 08:05:00,0.69131,0.69149,0.69131,0.69149,308000000.0
2006-07-12 08:10:00,0.69154,0.6917,0.69151,0.69158,655400004.0
2006-07-12 08:15:00,0.69159,0.6916,0.69143,0.69153,506700002.0
2006-07-12 08:20:00,0.69152,0.69161,0.69146,0.69152,935399993.0
2006-07-12 08:25:00,0.69144,0.69153,0.69141,0.69141,721200000.0
2006-07-12 08:30:00,0.69143,0.69149,0.69132,0.69139,739299998.0
2006-07-12 08:35:00,0.69132,0.69153,0.69106,0.69147,743100002.0
2006-07-12 08:40:00,0.6915,0.69163,0.6914,0.69162,726600008.0
2006-07-12 08:45:00,0.69158,0.6916,0.69135,0.69137,598599992.0
2006-07-12 08:50:00,0.69138,0.69156,0.69138,0.69147,695399986.0
2006-07-12 08:55:00,0.69149,0.69162,0.69135,0.69154,891600003.0
2006-07-12 09:00:00,0.69149,0.69154,0.69132,0.69136,701300003.0
2006-07-12 09:05:00,0.69136,0.69136,0.69113,0.69123,588400005.0
2006-07-12 09:10:00,0.69123,0.69138,0.69121,0.69132,1022799990.0
2006-07-12 09:15:00,0.6913,0.69134,0.69117,0.69133,641599994.0
2006-07-12 09:20:00,0.69134,0.69134,0.69109,0.69117,797599989.0
2006-07-12 09:25:00,0.6912,0.69129,0.69114,0.69122,750400009.0
2006-07-12 09:30:00,0.69126,0.69127,0.69095,0.69095,575600009.0
2006-07-12 09:35:00,0.69097,0.69102,0.69087,0.69095,568099998.0
2006-07-12 09:40:00,0.69095,0.69098,0.69069,0.69078,588699995.0
2006-07-12 09:45:00,0.69086,0.69086,0.69052,0.69052,709100006.0
2006-07-12 09:50:00,0.69052,0.6907,0.6904,0.69047,530799997.0
2006-07-12 09:55:00,0.69044,0.69058,0.6904,0.69045,784500001.0
2006-07-12 10:00:00,0.69042,0.69061,0.69034,0.69061,770600000.0
2006-07-12 10:05:00,0.69051,0.69079,0.69051,0.69068,682500003.0
2006-07-12 10:10:00,0.6907,0.69081,0.69065,0.69075,474600003.0
2006-07-12 10:15:00,0.6908,0.69085,0.69068,0.69085,746799995.0
2006-07-12 10:20:00,0.69084,0.69096,0.69074,0.69096,456200008.0
2006-07-12 10:25:00,0.69095,0.69102,0.69087,0.69087,611399998.0
2006-07-12 10:30:00,0.69101,0.69146,0.69101,0.69145,705500001.0
2006-07-12 10:35:00,0.69149,0.69156,0.69129,0.69146,798700000.0
2006-07-12 10:40:00,0.69147,0.69155,0.69124,0.69132,681799999.0
2006-07-12 10:45:00,0.69138,0.69153,0.69131,0.69149,756199998.0
2006-07-12 10:50:00,0.69146,0.69147,0.6913,0.6913,453300007.0
2006-07-12 10:55:00,0.69126,0.6913,0.69103,0.6911,756100004.0
2006-07-12 11:00:00,0.69108,0.69129,0.69105,0.69128,875999996.0
2006-07-12 11:05:00,0.6912,0.6912,0.69106,0.69115,873499998.0
2006-07-12 11:10:00,0.6911,0.69114,0.69101,0.69107,737500003.0
2006-07-12 11:15:00,0.69112,0.69112,0.69087,0.691,1127199987.0
2006-07-12 11:20:00,0.69099,0.69106,0.69081,0.69086,528200001.0
2006-07-12 11:25:00,0.69083,0.69096,0.69074,0.69074,696599992.0
2006-07-12 11:30:00,0.69077,0.69093,0.69071,0.69082,697799994.0
2006-07-12 11:35:00,0.69082,0.69085,0.69027,0.69055,876900007.0
2006-07-12 11:40:00,0.69053,0.69074,0.69042,0.6907,1139299997.0
2006-07-12 11:45:00,0.69064,0.69067,0.69043,0.69058,762900006.0
2006-07-12 11:50:00,0.69049,0.69055,0.69025,0.69025,585000000.0
2006-07-12 11:55:00,0.69032,0.69043,0.6902,0.69038,609899996.0
2006-07-12 12:00:00,0.69032,0.69041,0.68958,0.68978,849600001.0
2006-07-12 12:05:00,0.68978,0.68982,0.68954,0.68967,760100001.0
2006-07-12 12:10:00,0.68968,0.68998,0.68968,0.68985,515299999.0
2006-07-12 12:15:00,0.68988,0.69026,0.68988,0.69018,769900002.0
2006-07-12 12:20:00,0.69012,0.69032,0.69008,0.69031,728299993.0
2006-07-12 12:25:00,0.6903,0.69044,0.69019,0.6904,666999995.0
2006-07-12 12:30:00,0.69036,0.69047,0.69028,0.69045,568700004.0
2006-07-12 12:35:00,0.6904,0.69055,0.69034,0.69053,567799997.0
2006-07-12 12:40:00,0.69049,0.69077,0.69047,0.6907,758199999.0
2006-07-12 12:45:00,0.69077,0.69077,0.69056,0.69061,579099998.0
2006-07-12 12:50:00,0.69066,0.69086,0.69065,0.69085,694199993.0
2006-07-12 12:55:00,0.69083,0.69083,0.69055,0.69055,501500008.0
2006-07-12 13:00:00,0.69057,0.6909,0.69053,0.69086,622500005.0
2006-07-12 13:05:00,0.69087,0.69094,0.69071,0.6909,735300004.0
2006-07-12 13:10:00,0.69087,0.69109,0.69085,0.69109,644700002.0
2006-07-12 13:15:00,0.6911,0.69133,0.69107,0.69121,709799998.0
2006-07-12 13:20:00,0.69115,0.69125,0.69103,0.69117,998399999.0
2006-07-12 13:25:00,0.69118,0.69136,0.69109,0.69113,1202300005.0
2006-07-12 13:30:00,0.69116,0.69131,0.69104,0.6912,768200001.0
2006-07-12 13:35:00,0.69115,0.69147,0.69109,0.69146,554099997.0
2006-07-12 13:40:00,0.69141,0.69158,0.69135,0.69156,652899995.0
2006-07-12 13:45:00,0.69154,0.6916,0.69128,0.69131,734999993.0
2006-07-12 13:50:00,0.69132,0.69143,0.69123,0.69128,872500003.0
2006-07-12 13:55:00,0.69129,0.69142,0.69121,0.6914,747900001.0
2006-07-12 14:00:00,0.69137,0.69144,0.69127,0.6913,598300003.0
2006-07-12 14:05:00,0.69123,0.69141,0.69117,0.69139,659800006.0
2006-07-12 14:10:00,0.6914,0.69147,0.69131,0.69141,756899997.0
2006-07-12 14:15:00,0.6914,0.69178,0.69134,0.69178,583400003.0
2006-07-12 14:20:00,0.69176,0.69182,0.69164,0.6918,586500007.0
2006-07-12 14:25:00,0.69183,0.69185,0.69162,0.69162,818799997.0
2006-07-12 14:30:00,0.69154,0.69219,0.69154,0.69213,682300001.0
2006-07-12 14:35:00,0.69219,0.69222,0.69172,0.6919,772799999.0
2006-07-12 14:40:00,0.69192,0.6922,0.69176,0.69211,937599992.0
2006-07-12 14:45:00,0.69215,0.69217,0.69193,0.692,861699998.0
2006-07-12 14:50:00,0.69205,0.69219,0.6919,0.69212,937600003.0
2006-07-12 14:55:00,0.69217,0.69226,0.69164,0.692,558600003.0
2006-07-12 15:00:00,0.69195,0.69231,0.69193,0.69223,835200000.0
2006-07-12 15:05:00,0.69227,0.6923,0.69209,0.6921,827899997.0
2006-07-12 15:10:00,0.69214,0.6922,0.69204,0.69207,526800006.0
2006-07-12 15:15:00,0.69213,0.69236,0.69213,0.69223,913600015.0
2006-07-12 15:20:00,0.69227,0.69246,0.69222,0.6924,1000200008.0
2006-07-12 15:25:00,0.69235,0.69236,0.69223,0.69225,596899995.0
2006-07-12 15:30:00,0.69222,0.69234,0.69212,0.69218,641200005.0
2006-07-12 15:35:00,0.69225,0.69227,0.69215,0.69218,779900003.0
2006-07-12 15:40:00,0.69223,0.69223,0.6921,0.69215,703200005.0
2006-07-12 15:45:00,0.69217,0.69219,0.69197,0.69197,541100007.0
2006-07-12 15:50:00,0.692,0.69212,0.69192,0.69202,601799999.0
2006-07-12 15:55:00,0.69201,0.69214,0.69194,0.6921,581600004.0
2006-07-12 16:00:00,0.69209,0.69225,0.6919,0.69222,857899989.0
2006-07-12 16:05:00,0.69221,0.6924,0.69213,0.69229,747999997.0
2006-07-12 16:10:00,0.69228,0.69241,0.69223,0.69237,1005999994.0
2006-07-12 16:15:00,0.69235,0.69256,0.69235,0.69256,883799998.0
2006-07-12 16:20:00,0.69256,0.69259,0.69237,0.69243,898500003.0
2006-07-12 16:25:00,0.69241,0.69258,0.69231,0.69253,705400002.0
2006-07-12 16:30:00,0.69251,0.69269,0.69247,0.69254,793200004.0
2006-07-12 16:35:00,0.69262,0.69264,0.69229,0.69242,583399997.0
2006-07-12 16:40:00,0.69239,0.69245,0.69215,0.69222,711500002.0
2006-07-12 16:45:00,0.69219,0.69237,0.69217,0.69218,884499999.0
2006-07-12 16:50:00,0.69227,0.69248,0.69214,0.69239,596399999.0
2006-07-12 16:55:00,0.69241,0.69249,0.69229,0.6924,670600009.0
2006-07-12 17:00:00,0.69231,0.69253,0.6923,0.69233,994599996.0
2006-07-12 17:05:00,0.69232,0.6925,0.69231,0.69236,849699990.0
2006-07-12 17:10:00,0.69239,0.69245,0.69233,0.69233,733300006.0
2006-07-12 17:15:00,0.69227,0.69234,0.69218,0.6923,719700001.0
2006-07-12 17:20:00,0.69239,0.69243,0.69216,0.69223,878299992.0
2006-07-12 17:25:00,0.69221,0.69227,0.69203,0.69213,425600001.0
2006-07-12 17:30:00,0.69215,0.69229,0.69207,0.69222,710099996.0
2006-07-12 17:35:00,0.69223,0.69237,0.69216,0.69237,1008800003.0
2006-07-12 17:40:00,0.69234,0.69239,0.69225,0.69236,696599999.0
2006-07-12 17:45:00,0.6923,0.69239,0.69225,0.69232,674200002.0
2006-07-12 17:50:00,0.69226,0.69238,0.69224,0.69232,694200000.0
2006-07-12 17:55:00,0.6924,0.69249,0.6923,0.69242,540699998.0
2006-07-12 18:00:00,0.69238,0.69251,0.69225,0.69247,5588700018.0
2006-07-12 18:05:00,0.69245,0.69252,0.69236,0.69236,5762799982.0
2006-07-12 18:10:00,0.69236,0.6925,0.69229,0.69243,5161900005.0
2006-07-12 18:15:00,0.69245,0.69249,0.69231,0.69238,5579100009.0
2006-07-12 18:20:00,0.6924,0.69253,0.69236,0.69238,4780400002.0
2006-07-12 18:25:00,0.69237,0.69248,0.69233,0.69242,4290099998.0
2006-07-12 18:30:00,0.69242,0.6925,0.6923,0.69234,3730899986.0
2006-07-12 18:35:00,0.69236,0.69254,0.69235,0.69235,1940800007.0
2006-07-12 18:40:00,0.69237,0.6924,0.69201,0.69207,2696199996.0
2006-07-12 18:45:00,0.69206,0.6922,0.692,0.69215,1138500005.0
2006-07-12 18:50:00,0.69213,0.69231,0.69213,0.6922,1770699998.0
2006-07-12 18:55:00,0.69217,0.69231,0.69213,0.69225,2828899993.0
2006-07-12 19:00:00,0.69225,0.69246,0.69223,0.69243,1897800008.0
2006-07-12 19:05:00,0.69241,0.69263,0.69238,0.69257,2872700000.0
2006-07-12 19:10:00,0.69258,0.69266,0.6925,0.69253,1508699994.0
2006-07-12 19:15:00,0.69252,0.69256,0.69246,0.6925,1572499986.0
2006-07-12 19:20:00,0.69247,0.6925,0.69225,0.69233,1525500001.0
2006-07-12 19:25:00,0.6923,0.69235,0.69217,0.69234,2519100002.0
2006-07-12 19:30:00,0.69233,0.6924,0.69226,0.69227,2296800012.0
2006-07-12 19:35:00,0.69226,0.69235,0.69219,0.69231,2366299987.0
2006-07-12 19:40:00,0.69227,0.6924,0.69225,0.69236,2163499999.0
2006-07-12 19:45:00,0.69242,0.69251,0.69235,0.69247,938299990.0
2006-07-12 19:50:00,0.69242,0.69242,0.6922,0.69225,1330700006.0
2006-07-12 19:55:00,0.69231,0.69239,0.69224,0.69227,1437399996.0
2006-07-12 20:00:00,0.69235,0.69262,0.69235,0.69256,935499999.0
2006-07-12 20:05:00,0.69253,0.69261,0.69247,0.69253,1294799994.0
2006-07-12 20:10:00,0.69253,0.69256,0.69244,0.69252,2299399990.0
2006-07-12 20:15:00,0.69254,0.69257,0.69245,0.69248,2165400005.0
2006-07-12 20:20:00,0.69252,0.69255,0.69241,0.69245,1586099996.0
2006-07-12 20:25:00,0.69245,0.69268,0.69242,0.69257,3185400000.0
2006-07-12 20:30:00,0.69258,0.69267,0.69251,0.69252,4858599995.0
2006-07-12 20:35:00,0.69257,0.69268,0.69251,0.69261,2817899980.0
2006-07-12 20:40:00,0.6926,0.69277,0.6926,0.69273,2460800007.0
2006-07-12 20:45:00,0.69275,0.69275,0.69263,0.6927,2354200003.0
2006-07-12 20:50:00,0.69273,0.6928,0.69264,0.6927,3610700002.0
2006-07-12 20:55:00,0.69271,0.69283,0.69266,0.69266,5364099992.0
2006-07-12 21:00:00,0.69268,0.69274,0.69257,0.69257,4873799988.0
2006-07-12 21:05:00,0.69255,0.69262,0.69253,0.69255,1747399997.0
2006-07-12 21:10:00,0.69254,0.69257,0.69247,0.69253,1656000011.0
2006-07-12 21:15:00,0.69254,0.69254,0.6924,0.69245,1549399994.0
2006-07-12 21:20:00,0.6925,0.69252,0.69245,0.69245,2607299998.0
2006-07-12 21:25:00,0.69247,0.69253,0.69243,0.69247,847199997.0
2006-07-12 21:30:00,0.69245,0.69253,0.69242,0.69246,2070700004.0
2006-07-12 21:35:00,0.6925,0.6925,0.69225,0.69232,1032999997.0
2006-07-12 21:40:00,0.69228,0.69235,0.69225,0.69235,1203999991.0
2006-07-12 21:45:00,0.69234,0.69241,0.69229,0.69235,1138399992.0
2006-07-12 21:50:00,0.69232,0.69234,0.69225,0.69227,867700003.0
2006-07-12 21:55:00,0.69227,0.69241,0.69225,0.69241,990200000.0
2006-07-12 22:00:00,0.6924,0.69251,0.69232,0.69238,1562500004.0
2006-07-12 22:05:00,0.69236,0.69248,0.69235,0.6924,955199993.0
2006-07-12 22:10:00,0.69238,0.69247,0.69237,0.69242,913500009.0
2006-07-12 22:15:00,0.6924,0.69248,0.69223,0.69223,1581999995.0
2006-07-12 22:20:00,0.69223,0.69232,0.69222,0.69228,1573800007.0
2006-07-12 22:25:00,0.69226,0.69245,0.69226,0.69237,1365899995.0
2006-07-12 22:30:00,0.69237,0.69239,0.69227,0.6923,983700001.0
2006-07-12 22:35:00,0.69232,0.69243,0.69226,0.69228,1071400004.0
2006-07-12 22:40:00,0.69226,0.69231,0.69213,0.69226,939900001.0
2006-07-12 22:45:00,0.69228,0.6924,0.69222,0.69234,958499991.0
2006-07-12 22:50:00,0.69238,0.69243,0.69218,0.69218,601400000.0
2006-07-12 22:55:00,0.69218,0.69232,0.69203,0.69203,1165699990.0
2006-07-12 23:00:00,0.6919,0.69237,0.69179,0.69222,895199995.0
2006-07-12 23:05:00,0.69212,0.69241,0.69194,0.69209,706199995.0
2006-07-12 23:10:00,0.69228,0.69242,0.69195,0.69205,894200001.0
2006-07-12 23:15:00,0.69213,0.69229,0.69189,0.69217,857000003.0
2006-07-12 23:20:00,0.69198,0.69231,0.69182,0.69189,988700005.0
2006-07-12 23:25:00,0.69204,0.69228,0.69184,0.69213,835399986.0
2006-07-12 23:30:00,0.69216,0.69226,0.69204,0.69207,738700000.0
2006-07-12 23:35:00,0.69211,0.69234,0.69202,0.69233,641299994.0
2006-07-12 23:40:00,0.69232,0.69233,0.69215,0.69218,425399999.0
2006-07-12 23:45:00,0.69217,0.69226,0.69217,0.69223,508300005.0
2006-07-12 23:50:00,0.6922,0.69237,0.6922,0.69225,629199986.0
2006-07-12 23:55:00,0.69232,0.69237,0.69155,0.69185,655500000.0
2006-07-13 00:00:00,0.69182,0.69238,0.6918,0.6923,522799995.0
2006-07-13 00:05:00,0.69225,0.69237,0.69219,0.69228,702299998.0
2006-07-13 00:10:00,0.69232,0.69234,0.69224,0.69227,356299999.0
2006-07-13 00:15:00,0.69231,0.69235,0.6922,0.6922,521000003.0
2006-07-13 00:20:00,0.69222,0.6923,0.6922,0.69222,373399995.0
2006-07-13 00:25:00,0.69224,0.69235,0.69217,0.69227,464699998.0
2006-07-13 00:30:00,0.69236,0.69243,0.69234,0.6924,701600005.0
2006-07-13 00:35:00,0.69235,0.69242,0.69233,0.69237,302799999.0
2006-07-13 00:40:00,0.69235,0.69238,0.69227,0.69233,450800001.0
2006-07-13 00:45:00,0.69231,0.69237,0.69226,0.6923,942899999.0
2006-07-13 00:50:00,0.69237,0.69243,0.6923,0.69236,520600000.0
2006-07-13 00:55:00,0.6924,0.69261,0.69226,0.69261,390399997.0
2006-07-13 01:00:00,0.69263,0.69263,0.69243,0.69247,543900000.0
2006-07-13 01:05:00,0.69243,0.69265,0.6924,0.69263,554000003.0
2006-07-13 01:10:00,0.69263,0.69263,0.6924,0.69246,674899999.0
2006-07-13 01:15:00,0.69247,0.69256,0.69231,0.69237,761500006.0
2006-07-13 01:20:00,0.69232,0.6925,0.69231,0.69238,689800006.0
2006-07-13 01:25:00,0.69242,0.69248,0.69235,0.69242,633400003.0
2006-07-13 01:30:00,0.6924,0.69241,0.69232,0.69232,457000004.0
2006-07-13 01:35:00,0.69235,0.6925,0.69232,0.6925,587300003.0
2006-07-13 01:40:00,0.69246,0.6925,0.69234,0.69242,600900003.0
2006-07-13 01:45:00,0.69245,0.69245,0.69232,0.6924,631500005.0
2006-07-13 01:50:00,0.6924,0.69245,0.6923,0.6924,691799992.0
2006-07-13 01:55:00,0.69239,0.6925,0.69231,0.69242,1050600000.0
2006-07-13 02:00:00,0.6924,0.69248,0.69228,0.69235,843299994.0
2006-07-13 02:05:00,0.69234,0.69237,0.69225,0.69225,780999998.0
2006-07-13 02:10:00,0.69225,0.69242,0.69224,0.6924,474900006.0
2006-07-13 02:15:00,0.69237,0.69247,0.69235,0.69245,692100004.0
2006-07-13 02:20:00,0.69238,0.69244,0.69233,0.69238,407299998.0
2006-07-13 02:25:00,0.6924,0.69246,0.69229,0.69235,835999998.0
2006-07-13 02:30:00,0.69233,0.69248,0.69233,0.69245,423900008.0
2006-07-13 02:35:00,0.69243,0.69243,0.69232,0.69232,590300000.0
2006-07-13 02:40:00,0.69237,0.69253,0.69233,0.6925,864899998.0
2006-07-13 02:45:00,0.69244,0.69252,0.69236,0.69243,577300001.0
2006-07-13 02:50:00,0.69242,0.69244,0.69223,0.69225,794200001.0
2006-07-13 02:55:00,0.6922,0.69232,0.6922,0.6923,619799997.0
2006-07-13 03:00:00,0.69228,0.69243,0.69222,0.69239,475500003.0
2006-07-13 03:05:00,0.69243,0.69247,0.69231,0.6924,600100004.0
2006-07-13 03:10:00,0.69245,0.69253,0.6924,0.69248,667899999.0
2006-07-13 03:15:00,0.69255,0.69262,0.69249,0.69258,382300001.0
2006-07-13 03:20:00,0.69258,0.69259,0.69244,0.69244,579200007.0
2006-07-13 03:25:00,0.69241,0.69253,0.69237,0.69249,811800005.0
2006-07-13 03:30:00,0.69253,0.69271,0.69252,0.69271,740600006.0
2006-07-13 03:35:00,0.69271,0.69271,0.69254,0.69263,845200001.0
2006-07-13 03:40:00,0.69262,0.69269,0.69257,0.69261,418599998.0
2006-07-13 03:45:00,0.69263,0.69267,0.6925,0.69253,391500005.0
2006-07-13 03:50:00,0.69254,0.69261,0.69237,0.69237,788399997.0
2006-07-13 03:55:00,0.69238,0.69243,0.69228,0.69237,548900001.0
2006-07-13 04:00:00,0.69239,0.69246,0.6923,0.69238,713199998.0
2006-07-13 04:05:00,0.69238,0.69245,0.6923,0.69238,192400002.0
2006-07-13 04:10:00,0.69241,0.69248,0.6923,0.69231,638300003.0
2006-07-13 04:15:00,0.69238,0.69243,0.6923,0.69237,736100000.0
2006-07-13 04:20:00,0.69237,0.69243,0.69232,0.69239,468000002.0
2006-07-13 04:25:00,0.6924,0.69241,0.6923,0.69237,428899996.0
2006-07-13 04:30:00,0.69238,0.69242,0.69229,0.69232,591299991.0
2006-07-13 04:35:00,0.69232,0.69236,0.69225,0.6923,533600002.0
2006-07-13 04:40:00,0.69236,0.69246,0.69226,0.69236,803800004.0
2006-07-13 04:45:00,0.69232,0.6924,0.69228,0.69236,747900001.0
2006-07-13 04:50:00,0.69234,0.69239,0.69229,0.69235,731499995.0
2006-07-13 04:55:00,0.69232,0.69238,0.69229,0.69229,416300000.0
2006-07-13 05:00:00,0.69226,0.6923,0.6922,0.6923,507800000.0
2006-07-13 05:05:00,0.69233,0.69238,0.69224,0.69233,574499998.0
2006-07-13 05:10:00,0.69229,0.69241,0.69224,0.69227,582099997.0
2006-07-13 05:15:00,0.69231,0.6924,0.69227,0.69228,562800001.0
2006-07-13 05:20:00,0.69229,0.6924,0.69228,0.69235,665000003.0
2006-07-13 05:25:00,0.69238,0.69238,0.69229,0.69233,491800000.0
2006-07-13 05:30:00,0.6923,0.69233,0.69225,0.69227,512500002.0
2006-07-13 05:35:00,0.69231,0.69232,0.69222,0.69224,261100005.0
2006-07-13 05:40:00,0.69227,0.69236,0.69222,0.69235,738699991.0
2006-07-13 05:45:00,0.6923,0.69235,0.69216,0.69216,561799998.0
2006-07-13 05:50:00,0.69222,0.69224,0.69207,0.69215,675499992.0
2006-07-13 05:55:00,0.69217,0.69223,0.69215,0.69218,299600004.0
2006-07-13 06:00:00,0.6922,0.69225,0.69217,0.69219,376000005.0
2006-07-13 06:05:00,0.69218,0.69223,0.69215,0.69223,355100002.0
2006-07-13 06:10:00,0.6922,0.6923,0.69219,0.69229,586700008.0
2006-07-13 06:15:00,0.69226,0.69236,0.69226,0.69236,724599998.0
2006-07-13 06:20:00,0.69232,0.6924,0.69229,0.69229,674800000.0
2006-07-13 06:25:00,0.69229,0.69259,0.69228,0.69255,556099996.0
2006-07-13 06:30:00,0.69253,0.69253,0.69236,0.69247,313000003.0
2006-07-13 06:35:00,0.69247,0.69254,0.69232,0.69232,716899995.0
2006-07-13 06:40:00,0.69238,0.69248,0.69235,0.69235,412399997.0
2006-07-13 06:45:00,0.69243,0.69246,0.69234,0.69243,756299999.0
2006-07-13 06:50:00,0.69249,0.6925,0.69235,0.69243,471800003.0
2006-07-13 06:55:00,0.6925,0.69262,0.69237,0.69262,424799997.0
2006-07-13 07:00:00,0.69259,0.69265,0.69257,0.69262,548199999.0
2006-07-13 07:05:00,0.69253,0.69261,0.6925,0.69256,615100005.0
2006-07-13 07:10:00,0.69251,0.69261,0.69249,0.69252,554400007.0
2006-07-13 07:15:00,0.69255,0.6926,0.69252,0.69253,698400000.0
2006-07-13 07:20:00,0.69253,0.69255,0.6924,0.69242,513000001.0
2006-07-13 07:25:00,0.69238,0.69244,0.69232,0.69236,355699999.0
2006-07-13 07:30:00,0.69233,0.6924,0.6923,0.6924,639800008.0
2006-07-13 07:35:00,0.6924,0.69245,0.69235,0.69237,726199999.0
2006-07-13 07:40:00,0.6924,0.6925,0.69236,0.69238,587399992.0
2006-07-13 07:45:00,0.69237,0.69244,0.69226,0.69227,371700000.0
2006-07-13 07:50:00,0.69225,0.69232,0.69224,0.69225,621699996.0
2006-07-13 07:55:00,0.69225,0.6924,0.6922,0.69233,563600003.0
2006-07-13 08:00:00,0.69235,0.69263,0.69234,0.69256,512499996.0
2006-07-13 08:05:00,0.69251,0.69258,0.69246,0.69258,239800003.0
2006-07-13 08:10:00,0.6926,0.69269,0.69256,0.69263,702599995.0
2006-07-13 08:15:00,0.69268,0.69268,0.69257,0.69265,846399995.0
2006-07-13 08:20:00,0.69266,0.69266,0.69248,0.69262,771900008.0
2006-07-13 08:25:00,0.69262,0.6927,0.69247,0.69248,581299999.0
2006-07-13 08:30:00,0.69248,0.69265,0.69245,0.69259,651300003.0
2006-07-13 08:35:00,0.69256,0.69259,0.69245,0.69258,804999998.0
2006-07-13 08:40:00,0.69253,0.69266,0.69253,0.69259,583899999.0
2006-07-13 08:45:00,0.69256,0.69263,0.69251,0.6926,642400000.0
2006-07-13 08:50:00,0.69259,0.69271,0.69259,0.69263,646200008.0
2006-07-13 08:55:00,0.69263,0.69271,0.69249,0.69249,889200001.0
2006-07-13 09:00:00,0.69245,0.69276,0.6924,0.69254,674300002.0
2006-07-13 09:05:00,0.69253,0.6927,0.69246,0.69248,665600010.0
2006-07-13 09:10:00,0.69248,0.69253,0.6924,0.69245,849099989.0
2006-07-13 09:15:00,0.69241,0.69256,0.69238,0.69249,738899995.0
2006-07-13 09:20:00,0.6925,0.69273,0.6925,0.69255,833199994.0
2006-07-13 09:25:00,0.69254,0.69262,0.69231,0.69237,633900004.0
2006-07-13 09:30:00,0.69229,0.69229,0.69205,0.69207,698300006.0
2006-07-13 09:35:00,0.69209,0.69217,0.692,0.69212,842199993.0
2006-07-13 09:40:00,0.69214,0.69217,0.69195,0.692,814799999.0
2006-07-13 09:45:00,0.69197,0.69204,0.69162,0.69168,697100000.0
2006-07-13 09:50:00,0.69172,0.69179,0.69163,0.69175,791400013.0
2006-07-13 09:55:00,0.69168,0.69168,0.69134,0.69144,651900007.0
2006-07-13 10:00:00,0.6914,0.69155,0.69134,0.69138,749600000.0
2006-07-13 10:05:00,0.69136,0.69165,0.69136,0.69154,777900009.0
2006-07-13 10:10:00,0.69155,0.69159,0.69141,0.6915,855299999.0
2006-07-13 10:15:00,0.69142,0.69142,0.69118,0.69125,683700001.0
2006-07-13 10:20:00,0.69125,0.69125,0.6908,0.69101,801499999.0
2006-07-13 10:25:00,0.69105,0.69145,0.69105,0.69141,709300000.0
2006-07-13 10:30:00,0.69151,0.69162,0.69131,0.69141,533500006.0
2006-07-13 10:35:00,0.69142,0.69145,0.69121,0.69125,777399998.0
2006-07-13 10:40:00,0.69126,0.69135,0.6912,0.69131,788199994.0
2006-07-13 10:45:00,0.69131,0.69134,0.69114,0.6912,770299999.0
2006-07-13 10:50:00,0.69119,0.69123,0.69101,0.69101,608599995.0
2006-07-13 10:55:00,0.69103,0.69115,0.69095,0.6911,693299997.0
2006-07-13 11:00:00,0.69108,0.69108,0.69079,0.69082,723300003.0
2006-07-13 11:05:00,0.69071,0.6909,0.69055,0.69085,808900004.0
2006-07-13 11:10:00,0.69087,0.69103,0.69084,0.6909,585499999.0
2006-07-13 11:15:00,0.69097,0.69097,0.69078,0.69088,711300002.0
2006-07-13 11:20:00,0.69087,0.69092,0.69068,0.6908,634000000.0
2006-07-13 11:25:00,0.69081,0.6909,0.69066,0.69067,740200004.0
2006-07-13 11:30:00,0.6907,0.6907,0.69029,0.69034,592799999.0
2006-07-13 11:35:00,0.69039,0.69086,0.69039,0.69076,749900000.0
2006-07-13 11:40:00,0.6908,0.69084,0.69064,0.69084,568700001.0
2006-07-13 11:45:00,0.6908,0.6908,0.6906,0.69066,771500005.0
2006-07-13 11:50:00,0.69056,0.6906,0.69026,0.69034,821299996.0
2006-07-13 11:55:00,0.69032,0.69055,0.69016,0.69055,732299996.0
2006-07-13 12:00:00,0.6905,0.69065,0.69037,0.69062,866799991.0
2006-07-13 12:05:00,0.69059,0.69089,0.69048,0.69084,771799997.0
2006-07-13 12:10:00,0.6909,0.69094,0.6905,0.6907,585099998.0
2006-07-13 12:15:00,0.69064,0.69071,0.69051,0.69057,845400005.0
2006-07-13 12:20:00,0.69058,0.69059,0.69023,0.69023,704799996.0
2006-07-13 12:25:00,0.69023,0.69032,0.6901,0.69032,752100002.0
2006-07-13 12:30:00,0.69028,0.69034,0.69022,0.69024,669799995.0
2006-07-13 12:35:00,0.6902,0.6903,0.68993,0.69006,626199992.0
2006-07-13 12:40:00,0.68999,0.6901,0.68993,0.68993,940299991.0
2006-07-13 12:45:00,0.68994,0.69001,0.68986,0.6899,572999998.0
2006-07-13 12:50:00,0.68992,0.6901,0.68987,0.69007,671799994.0
2006-07-13 12:55:00,0.69004,0.69007,0.6897,0.6897,838900002.0
2006-07-13 13:00:00,0.68973,0.69002,0.68973,0.69002,519900003.0
2006-07-13 13:05:00,0.69004,0.69008,0.68976,0.68983,747100009.0
2006-07-13 13:10:00,0.6898,0.68994,0.68976,0.68994,489100008.0
2006-07-13 13:15:00,0.68988,0.68995,0.68975,0.68985,845700002.0
2006-07-13 13:20:00,0.68984,0.68998,0.68977,0.6899,571200003.0
2006-07-13 13:25:00,0.68987,0.68987,0.68964,0.68982,662500005.0
2006-07-13 13:30:00,0.68983,0.68996,0.68971,0.68996,644400000.0
2006-07-13 13:35:00,0.68997,0.69004,0.68977,0.6899,697399998.0
2006-07-13 13:40:00,0.6899,0.69003,0.68974,0.6898,799500003.0
2006-07-13 13:45:00,0.68983,0.6899,0.68959,0.68969,737600001.0
2006-07-13 13:50:00,0.68964,0.68984,0.6896,0.68979,818300001.0
2006-07-13 13:55:00,0.68974,0.68981,0.68958,0.68976,807499999.0
2006-07-13 14:00:00,0.68974,0.68978,0.68966,0.6897,471400001.0
2006-07-13 14:05:00,0.68962,0.68965,0.68948,0.68952,962599996.0
2006-07-13 14:10:00,0.68949,0.68965,0.68943,0.68958,581300001.0
2006-07-13 14:15:00,0.68965,0.68965,0.68931,0.68931,517199996.0
2006-07-13 14:20:00,0.6893,0.6894,0.68924,0.68935,738099998.0
2006-07-13 14:25:00,0.68936,0.68938,0.68924,0.68928,793000002.0
2006-07-13 14:30:00,0.68926,0.68933,0.68903,0.68914,968200004.0
2006-07-13 14:35:00,0.68915,0.68931,0.68913,0.68922,864999993.0
2006-07-13 14:40:00,0.68925,0.68956,0.68922,0.68947,742600006.0
2006-07-13 14:45:00,0.68944,0.68944,0.68911,0.68928,654600004.0
2006-07-13 14:50:00,0.6893,0.68941,0.6892,0.6892,774600000.0
2006-07-13 14:55:00,0.68922,0.68942,0.68916,0.68935,849000001.0
2006-07-13 15:00:00,0.68928,0.68936,0.68919,0.68922,891699995.0
2006-07-13 15:05:00,0.68915,0.68917,0.689,0.68914,745600007.0
2006-07-13 15:10:00,0.68916,0.68922,0.68906,0.68907,613000004.0
2006-07-13 15:15:00,0.68905,0.68922,0.689,0.68912,591400002.0
2006-07-13 15:20:00,0.68918,0.68932,0.68905,0.68929,666300000.0
2006-07-13 15:25:00,0.68928,0.6895,0.68923,0.68943,645199999.0
2006-07-13 15:30:00,0.68941,0.68944,0.68927,0.68927,470400000.0
2006-07-13 15:35:00,0.6893,0.68941,0.68917,0.68941,931699996.0
2006-07-13 15:40:00,0.6894,0.68951,0.68931,0.68936,777300002.0
2006-07-13 15:45:00,0.68936,0.68937,0.68923,0.68923,625299991.0
2006-07-13 15:50:00,0.68925,0.68941,0.68925,0.68932,458600002.0
2006-07-13 15:55:00,0.68932,0.68937,0.68918,0.68928,598200002.0
2006-07-13 16:00:00,0.68931,0.68938,0.68917,0.68923,868400001.0
2006-07-13 16:05:00,0.68918,0.68918,0.68906,0.68912,925800004.0
2006-07-13 16:10:00,0.68909,0.68912,0.68876,0.68885,580799999.0
2006-07-13 16:15:00,0.68885,0.68892,0.68877,0.68891,888399998.0
2006-07-13 16:20:00,0.68883,0.68886,0.68855,0.68855,735000004.0
2006-07-13 16:25:00,0.68854,0.68865,0.68844,0.68859,619299993.0
2006-07-13 16:30:00,0.68863,0.68885,0.68863,0.68871,530100000.0
2006-07-13 16:35:00,0.68876,0.68879,0.68863,0.68867,840999997.0
2006-07-13 16:40:00,0.68869,0.68878,0.68852,0.6887,636199999.0
2006-07-13 16:45:00,0.68873,0.6888,0.68862,0.68865,640399998.0
2006-07-13 16:50:00,0.68872,0.68893,0.68867,0.68867,626100002.0
2006-07-13 16:55:00,0.68871,0.68874,0.68842,0.68869,492199998.0
2006-07-13 17:00:00,0.68879,0.68879,0.68859,0.68866,791100004.0
2006-07-13 17:05:00,0.68864,0.68871,0.6885,0.68856,991900003.0
2006-07-13 17:10:00,0.68861,0.68863,0.6883,0.6885,671900005.0
2006-07-13 17:15:00,0.68847,0.68878,0.68835,0.68862,869800005.0
2006-07-13 17:20:00,0.68875,0.68877,0.68855,0.68876,787000001.0
2006-07-13 17:25:00,0.68876,0.68889,0.6887,0.68883,593300000.0
2006-07-13 17:30:00,0.68878,0.68889,0.68872,0.68873,842400001.0
2006-07-13 17:35:00,0.68873,0.6888,0.68863,0.68872,762199999.0
2006-07-13 17:40:00,0.6887,0.6888,0.68862,0.6887,706699999.0
2006-07-13 17:45:00,0.68866,0.68868,0.68845,0.68865,875500002.0
2006-07-13 17:50:00,0.6886,0.68864,0.68845,0.6885,781399996.0
2006-07-13 17:55:00,0.68847,0.6886,0.6884,0.68842,770800004.0
2006-07-13 18:00:00,0.68851,0.68866,0.68845,0.68863,5416400009.0
2006-07-13 18:05:00,0.68858,0.68868,0.68841,0.68841,6857300027.0
2006-07-13 18:10:00,0.6884,0.68874,0.68835,0.68865,5172899986.0
2006-07-13 18:15:00,0.68869,0.68871,0.68852,0.68858,5991999996.0
2006-07-13 18:20:00,0.68858,0.68858,0.68834,0.68846,4576700000.0
2006-07-13 18:25:00,0.68847,0.68854,0.68836,0.68841,4559099994.0
2006-07-13 18:30:00,0.68838,0.68849,0.68833,0.68847,4000800008.0
2006-07-13 18:35:00,0.68852,0.6886,0.6885,0.68858,1875700012.0
2006-07-13 18:40:00,0.68857,0.68874,0.68846,0.68863,2706499998.0
2006-07-13 18:45:00,0.68865,0.68876,0.68859,0.6887,1160900002.0
2006-07-13 18:50:00,0.68868,0.68877,0.68862,0.6887,1962999996.0
2006-07-13 18:55:00,0.68867,0.68875,0.68863,0.6887,2998499990.0
2006-07-13 19:00:00,0.6887,0.68883,0.68853,0.6888,2192300005.0
2006-07-13 19:05:00,0.68877,0.68885,0.6887,0.68882,2913400001.0
2006-07-13 19:10:00,0.68881,0.68881,0.68841,0.68843,1361299998.0
2006-07-13 19:15:00,0.68842,0.68857,0.68834,0.68855,2080699996.0
2006-07-13 19:20:00,0.6885,0.68863,0.68843,0.68863,1801499984.0
2006-07-13 19:25:00,0.68862,0.6887,0.68855,0.68865,2133999980.0
2006-07-13 19:30:00,0.68865,0.68872,0.68856,0.68863,2651200001.0
2006-07-13 19:35:00,0.68864,0.68872,0.68855,0.6886,2547999988.0
2006-07-13 19:40:00,0.68856,0.68862,0.68832,0.68832,2336800016.0
2006-07-13 19:45:00,0.68835,0.68842,0.6883,0.68837,961300012.0
2006-07-13 19:50:00,0.68836,0.68856,0.6883,0.68854,1100400010.0
2006-07-13 19:55:00,0.68854,0.68854,0.68834,0.68841,1395400001.0
2006-07-13 20:00:00,0.6885,0.68855,0.68837,0.68843,789399996.0
2006-07-13 20:05:00,0.68845,0.68846,0.68835,0.68841,1325699998.0
2006-07-13 20:10:00,0.68838,0.68844,0.68824,0.68834,2054299995.0
2006-07-13 20:15:00,0.68835,0.68844,0.6882,0.68822,1929599996.0
2006-07-13 20:20:00,0.68825,0.68856,0.68825,0.68837,1413600003.0
2006-07-13 20:25:00,0.68835,0.68847,0.68827,0.68831,2840600010.0
2006-07-13 20:30:00,0.68833,0.68844,0.68826,0.68827,5240099994.0
2006-07-13 20:35:00,0.68832,0.68853,0.68831,0.6884,2655800016.0
2006-07-13 20:40:00,0.68841,0.68848,0.68821,0.68825,2434699998.0
2006-07-13 20:45:00,0.68822,0.68836,0.68821,0.68834,2289499982.0
2006-07-13 20:50:00,0.68835,0.68845,0.68825,0.68833,3934900001.0
2006-07-13 20:55:00,0.6883,0.68839,0.68819,0.68821,4985799965.0
2006-07-13 21:00:00,0.68823,0.68829,0.68812,0.68813,4313500014.0
2006-07-13 21:05:00,0.6881,0.68827,0.68809,0.68825,1704000005.0
2006-07-13 21:10:00,0.68825,0.68834,0.6882,0.68823,1324100003.0
2006-07-13 21:15:00,0.68823,0.68829,0.68814,0.6882,1479799986.0
2006-07-13 21:20:00,0.68822,0.68829,0.6881,0.6881,2729099995.0
2006-07-13 21:25:00,0.68814,0.68828,0.68813,0.68825,942800002.0
2006-07-13 21:30:00,0.6882,0.68844,0.6882,0.68837,1950600006.0
2006-07-13 21:35:00,0.6884,0.68846,0.68834,0.68842,951000008.0
2006-07-13 21:40:00,0.68835,0.68843,0.68832,0.68835,1551999983.0
2006-07-13 21:45:00,0.68837,0.68843,0.6883,0.68843,1200499995.0
2006-07-13 21:50:00,0.68842,0.68843,0.68827,0.68827,1012100005.0
2006-07-13 21:55:00,0.68827,0.68842,0.68825,0.68839,971000002.0
2006-07-13 22:00:00,0.68834,0.68839,0.6882,0.68838,1360500001.0
2006-07-13 22:05:00,0.68834,0.68842,0.68827,0.6884,750699994.0
2006-07-13 22:10:00,0.68835,0.68848,0.68829,0.68848,1038400003.0
2006-07-13 22:15:00,0.68851,0.68856,0.68841,0.68848,1555199993.0
2006-07-13 22:20:00,0.6885,0.68851,0.68833,0.6884,1808499997.0
2006-07-13 22:25:00,0.6884,0.68848,0.68835,0.6884,1396099991.0
2006-07-13 22:30:00,0.68841,0.68843,0.68836,0.6884,995900008.0
2006-07-13 22:35:00,0.6884,0.6885,0.68835,0.68837,1222000002.0
2006-07-13 22:40:00,0.68834,0.68839,0.68826,0.68839,1229900008.0
2006-07-13 22:45:00,0.68845,0.68851,0.68835,0.68843,1130700005.0
2006-07-13 22:50:00,0.6885,0.68853,0.68835,0.68845,604299994.0
2006-07-13 22:55:00,0.68839,0.68839,0.68807,0.68807,885999999.0
2006-07-13 23:00:00,0.68795,0.68827,0.68758,0.68818,923199994.0
2006-07-13 23:05:00,0.68819,0.68827,0.68778,0.68797,943299996.0
2006-07-13 23:10:00,0.68798,0.6882,0.68771,0.68815,876800007.0
2006-07-13 23:15:00,0.68796,0.68829,0.68778,0.68791,976000004.0
2006-07-13 23:20:00,0.68818,0.68834,0.68786,0.68818,895100014.0
2006-07-13 23:25:00,0.68823,0.68851,0.68823,0.68843,501699996.0
2006-07-13 23:30:00,0.68845,0.68845,0.68831,0.68832,564600004.0
2006-07-13 23:35:00,0.68838,0.68843,0.68825,0.68834,692800005.0
2006-07-13 23:40:00,0.68837,0.68838,0.68811,0.68823,518599999.0
2006-07-13 23:45:00,0.68822,0.6883,0.68819,0.68827,285000001.0
2006-07-13 23:50:00,0.68838,0.68838,0.68823,0.68826,621700004.0
2006-07-13 23:55:00,0.68831,0.68837,0.68805,0.68827,647099995.0
2006-07-14 00:00:00,0.68822,0.6883,0.6882,0.6883,570800003.0
2006-07-14 00:05:00,0.68825,0.68836,0.68824,0.68831,949200001.0
2006-07-14 00:10:00,0.68831,0.68832,0.6881,0.68814,317399998.0
2006-07-14 00:15:00,0.68818,0.68819,0.68812,0.68812,382599996.0
2006-07-14 00:20:00,0.68812,0.68816,0.68803,0.68807,696900001.0
2006-07-14 00:25:00,0.68808,0.68817,0.68793,0.68793,741400000.0
2006-07-14 00:30:00,0.68801,0.68816,0.68798,0.68815,632899998.0
2006-07-14 00:35:00,0.6881,0.68815,0.68792,0.68798,631000001.0
2006-07-14 00:40:00,0.68799,0.68807,0.6879,0.68803,398600004.0
2006-07-14 00:45:00,0.68804,0.6881,0.68802,0.68802,686700006.0
2006-07-14 00:50:00,0.68805,0.68816,0.688,0.6881,782599998.0
2006-07-14 00:55:00,0.68814,0.68814,0.68801,0.68812,423099991.0
2006-07-14 01:00:00,0.68812,0.68815,0.68805,0.68814,464000003.0
2006-07-14 01:05:00,0.68812,0.68825,0.68808,0.68823,680200002.0
2006-07-14 01:10:00,0.68826,0.68829,0.68817,0.68818,699500000.0
2006-07-14 01:15:00,0.68815,0.68827,0.6881,0.68825,374200001.0
2006-07-14 01:20:00,0.68822,0.68822,0.68812,0.6882,412000002.0
2006-07-14 01:25:00,0.68815,0.6882,0.6881,0.68817,478300004.0
2006-07-14 01:30:00,0.68813,0.68822,0.68812,0.68812,377500001.0
2006-07-14 01:35:00,0.68814,0.6883,0.68813,0.68828,740299996.0
2006-07-14 01:40:00,0.68823,0.68829,0.6882,0.68822,648099996.0
2006-07-14 01:45:00,0.68828,0.68832,0.68822,0.68824,841799999.0
2006-07-14 01:50:00,0.68825,0.68831,0.68815,0.68822,593900006.0
2006-07-14 01:55:00,0.68825,0.68838,0.68815,0.68828,610499998.0
2006-07-14 02:00:00,0.68826,0.68831,0.68805,0.68815,784299998.0
2006-07-14 02:05:00,0.68814,0.68822,0.68805,0.68808,686300000.0
2006-07-14 02:10:00,0.68808,0.68818,0.68807,0.68815,499700010.0
2006-07-14 02:15:00,0.68817,0.68829,0.68813,0.68829,558100005.0
2006-07-14 02:20:00,0.68825,0.68833,0.68819,0.68826,630800000.0
2006-07-14 02:25:00,0.6883,0.68833,0.6882,0.68825,666300001.0
2006-07-14 02:30:00,0.68823,0.68834,0.68823,0.68831,570000003.0
2006-07-14 02:35:00,0.6883,0.6883,0.6881,0.68812,522699996.0
2006-07-14 02:40:00,0.68815,0.68815,0.68797,0.68811,329500004.0
2006-07-14 02:45:00,0.68805,0.68818,0.68805,0.68817,313100005.0
2006-07-14 02:50:00,0.68817,0.68819,0.68787,0.68796,734399991.0
2006-07-14 02:55:00,0.68805,0.68861,0.68805,0.68847,778999993.0
2006-07-14 03:00:00,0.68845,0.68852,0.68827,0.68831,914099993.0
2006-07-14 03:05:00,0.6883,0.68841,0.68819,0.68819,439800003.0
2006-07-14 03:10:00,0.68826,0.68838,0.6882,0.68821,637200006.0
2006-07-14 03:15:00,0.68819,0.68832,0.68798,0.68817,593199996.0
2006-07-14 03:20:00,0.68822,0.68828,0.68811,0.68822,697699991.0
2006-07-14 03:25:00,0.6882,0.68854,0.6882,0.68847,871800005.0
2006-07-14 03:30:00,0.68853,0.68866,0.6884,0.68866,739499998.0
2006-07-14 03:35:00,0.68872,0.68899,0.68871,0.68887,834499994.0
2006-07-14 03:40:00,0.68883,0.68888,0.6886,0.68868,855600009.0
2006-07-14 03:45:00,0.68876,0.68883,0.68849,0.68856,869700000.0
2006-07-14 03:50:00,0.68855,0.68874,0.68855,0.68863,466400003.0
2006-07-14 03:55:00,0.68863,0.68874,0.68848,0.68848,721900000.0
2006-07-14 04:00:00,0.68857,0.68862,0.68823,0.68828,601900000.0
2006-07-14 04:05:00,0.6883,0.68854,0.6883,0.68837,821800002.0
2006-07-14 04:10:00,0.68844,0.68853,0.68837,0.68843,659800001.0
2006-07-14 04:15:00,0.68843,0.68855,0.68837,0.68841,806000008.0
2006-07-14 04:20:00,0.68839,0.68872,0.68837,0.68854,571100004.0
2006-07-14 04:25:00,0.68847,0.68857,0.68842,0.68855,593199999.0
2006-07-14 04:30:00,0.68858,0.68863,0.68847,0.68855,742599997.0
2006-07-14 04:35:00,0.68855,0.68857,0.68838,0.6884,491100003.0
2006-07-14 04:40:00,0.68845,0.6886,0.68843,0.68857,459700004.0
2006-07-14 04:45:00,0.6885,0.68859,0.68848,0.68851,581599999.0
2006-07-14 04:50:00,0.68849,0.6886,0.68845,0.68855,753899990.0
2006-07-14 04:55:00,0.68853,0.68866,0.68849,0.68849,319899998.0
2006-07-14 05:00:00,0.68845,0.68857,0.68818,0.6882,865300001.0
2006-07-14 05:05:00,0.6882,0.6883,0.68806,0.68828,616599993.0
2006-07-14 05:10:00,0.68827,0.68829,0.68818,0.68822,642899994.0
2006-07-14 05:15:00,0.68825,0.68832,0.6882,0.68827,773699998.0
2006-07-14 05:20:00,0.68823,0.68829,0.6882,0.6882,266200002.0
2006-07-14 05:25:00,0.68822,0.68834,0.68818,0.68827,660400010.0
2006-07-14 05:30:00,0.68826,0.68826,0.68815,0.68821,596299997.0
2006-07-14 05:35:00,0.68824,0.6883,0.68821,0.68825,405599998.0
2006-07-14 05:40:00,0.68833,0.68833,0.68815,0.68815,575499998.0
2006-07-14 05:45:00,0.68816,0.68843,0.68813,0.68835,909799992.0
2006-07-14 05:50:00,0.68842,0.68868,0.68842,0.68847,637399998.0
2006-07-14 05:55:00,0.68846,0.68849,0.68839,0.68843,557499999.0
2006-07-14 06:00:00,0.68843,0.68849,0.68833,0.68842,815499998.0
2006-07-14 06:05:00,0.68842,0.6885,0.68836,0.68844,889799998.0
2006-07-14 06:10:00,0.68845,0.68859,0.68842,0.68858,509799994.0
2006-07-14 06:15:00,0.68855,0.68875,0.68852,0.68857,570099997.0
2006-07-14 06:20:00,0.68867,0.68881,0.68856,0.68861,455099996.0
2006-07-14 06:25:00,0.68867,0.68888,0.68867,0.68882,636700004.0
2006-07-14 06:30:00,0.68875,0.6889,0.68864,0.68883,561900005.0
2006-07-14 06:35:00,0.68882,0.68904,0.6888,0.68885,614199996.0
2006-07-14 06:40:00,0.68887,0.68895,0.68744,0.6887,908600000.0
2006-07-14 06:45:00,0.68874,0.68889,0.68855,0.68871,677600011.0
2006-07-14 06:50:00,0.68872,0.68878,0.68866,0.68866,256899993.0
2006-07-14 06:55:00,0.68868,0.68883,0.68868,0.68875,399500004.0
2006-07-14 07:00:00,0.6887,0.68883,0.68867,0.68883,256099998.0
2006-07-14 07:05:00,0.68877,0.6888,0.68862,0.68875,437799996.0
2006-07-14 07:10:00,0.68872,0.68875,0.68858,0.68862,480299994.0
2006-07-14 07:15:00,0.68865,0.68873,0.68862,0.68868,655099997.0
2006-07-14 07:20:00,0.68867,0.68878,0.68865,0.68877,662300002.0
2006-07-14 07:25:00,0.68875,0.68885,0.68863,0.68885,402400001.0
2006-07-14 07:30:00,0.68883,0.68896,0.6888,0.68895,843699993.0
2006-07-14 07:35:00,0.689,0.6891,0.68886,0.6889,731399998.0
2006-07-14 07:40:00,0.6889,0.68899,0.68884,0.68899,625900004.0
2006-07-14 07:45:00,0.68899,0.68909,0.68895,0.68897,659399998.0
2006-07-14 07:50:00,0.68893,0.68898,0.68888,0.68895,412300006.0
2006-07-14 07:55:00,0.68886,0.68912,0.68884,0.68912,488199999.0
2006-07-14 08:00:00,0.68906,0.68918,0.68899,0.68908,566699995.0
2006-07-14 08:05:00,0.68913,0.68929,0.68912,0.68923,656600003.0
2006-07-14 08:10:00,0.68926,0.6893,0.6891,0.68918,792900000.0
2006-07-14 08:15:00,0.68919,0.68925,0.68901,0.6891,977200005.0
2006-07-14 08:20:00,0.68905,0.68911,0.68855,0.689,773800006.0
2006-07-14 08:25:00,0.68893,0.689,0.68877,0.68889,928600000.0
2006-07-14 08:30:00,0.68892,0.68914,0.68886,0.68912,456900001.0
2006-07-14 08:35:00,0.68909,0.68918,0.689,0.68908,503200000.0
2006-07-14 08:40:00,0.68908,0.68908,0.68882,0.68887,594899999.0
2006-07-14 08:45:00,0.68895,0.68914,0.68894,0.68896,718399997.0
2006-07-14 08:50:00,0.68896,0.68896,0.68858,0.68875,811399997.0
2006-07-14 08:55:00,0.68882,0.68887,0.68871,0.6888,788400003.0
2006-07-14 09:00:00,0.68882,0.68911,0.68862,0.68876,787900010.0
2006-07-14 09:05:00,0.68876,0.68878,0.6885,0.68855,1053600000.0
2006-07-14 09:10:00,0.68858,0.6887,0.6885,0.68865,859000001.0
2006-07-14 09:15:00,0.68858,0.68866,0.68846,0.68854,758599988.0
2006-07-14 09:20:00,0.68854,0.68866,0.68849,0.68856,628000003.0
2006-07-14 09:25:00,0.6886,0.68873,0.68854,0.6887,711799987.0
2006-07-14 09:30:00,0.68873,0.68881,0.68866,0.68877,619000001.0
2006-07-14 09:35:00,0.68878,0.68902,0.68873,0.68881,647000002.0
2006-07-14 09:40:00,0.68886,0.68894,0.68879,0.68892,704000006.0
2006-07-14 09:45:00,0.68893,0.68897,0.6888,0.68886,603999991.0
2006-07-14 09:50:00,0.68891,0.68917,0.68882,0.68903,801000004.0
2006-07-14 09:55:00,0.68899,0.689,0.6884,0.68842,750299994.0
2006-07-14 10:00:00,0.6884,0.6888,0.68839,0.68873,753800006.0
2006-07-14 10:05:00,0.68872,0.68884,0.68868,0.68874,922999986.0
2006-07-14 10:10:00,0.68877,0.68881,0.68865,0.68876,513000000.0
2006-07-14 10:15:00,0.68883,0.68898,0.68859,0.68863,545299996.0
2006-07-14 10:20:00,0.6887,0.68881,0.68842,0.68856,886099996.0
2006-07-14 10:25:00,0.68852,0.68861,0.68847,0.6885,785900001.0
2006-07-14 10:30:00,0.68849,0.6886,0.68844,0.68856,603400005.0
2006-07-14 10:35:00,0.6886,0.68872,0.6885,0.68868,920000003.0
2006-07-14 10:40:00,0.6887,0.68887,0.6887,0.68872,718399998.0
2006-07-14 10:45:00,0.68871,0.689,0.68871,0.689,417499999.0
2006-07-14 10:50:00,0.68896,0.68897,0.68875,0.68875,617699994.0
2006-07-14 10:55:00,0.68874,0.68896,0.68871,0.68893,712499991.0
2006-07-14 11:00:00,0.68891,0.68891,0.68877,0.68883,459900003.0
2006-07-14 11:05:00,0.68876,0.68885,0.68867,0.68876,547400003.0
2006-07-14 11:10:00,0.68875,0.68883,0.68867,0.68876,591200000.0
2006-07-14 11:15:00,0.68882,0.68888,0.68875,0.68885,823499994.0
2006-07-14 11:20:00,0.68884,0.68894,0.6888,0.68888,706099995.0
2006-07-14 11:25:00,0.68887,0.68887,0.68857,0.68869,476700006.0
2006-07-14 11:30:00,0.68873,0.68875,0.68854,0.68859,863299990.0
2006-07-14 11:35:00,0.68867,0.68873,0.68839,0.68845,527799997.0
2006-07-14 11:40:00,0.68849,0.68857,0.68844,0.68856,596899986.0
2006-07-14 11:45:00,0.68857,0.68872,0.68842,0.68856,653300011.0
2006-07-14 11:50:00,0.6885,0.68858,0.68847,0.6885,905100010.0
2006-07-14 11:55:00,0.68852,0.68852,0.68823,0.68836,713899996.0
2006-07-14 12:00:00,0.6883,0.68849,0.68825,0.68832,635400006.0
2006-07-14 12:05:00,0.68828,0.68836,0.68818,0.68819,897800003.0
2006-07-14 12:10:00,0.68818,0.68824,0.6881,0.68823,686899999.0
2006-07-14 12:15:00,0.68825,0.68836,0.68821,0.68827,720999998.0
2006-07-14 12:20:00,0.6883,0.68839,0.68812,0.68818,664500003.0
2006-07-14 12:25:00,0.68822,0.68825,0.68809,0.68816,806800000.0
2006-07-14 12:30:00,0.68809,0.68813,0.688,0.68805,424000001.0
2006-07-14 12:35:00,0.68803,0.68805,0.68772,0.68783,493399999.0
2006-07-14 12:40:00,0.68779,0.68786,0.68756,0.68768,878799997.0
2006-07-14 12:45:00,0.68772,0.68776,0.68764,0.6877,676299988.0
2006-07-14 12:50:00,0.68772,0.68781,0.68755,0.6876,781800001.0
2006-07-14 12:55:00,0.68763,0.68782,0.68755,0.68778,644300003.0
2006-07-14 13:00:00,0.68778,0.6878,0.68766,0.68776,697299994.0
2006-07-14 13:05:00,0.68775,0.68781,0.68759,0.68765,741100010.0
2006-07-14 13:10:00,0.68762,0.68766,0.68753,0.68753,766000009.0
2006-07-14 13:15:00,0.68743,0.68758,0.68742,0.68752,484699990.0
2006-07-14 13:20:00,0.68748,0.6875,0.68722,0.68744,674800005.0
2006-07-14 13:25:00,0.68738,0.68747,0.68732,0.68747,650599993.0
2006-07-14 13:30:00,0.68748,0.68757,0.68737,0.68745,625099994.0
2006-07-14 13:35:00,0.68745,0.68751,0.68741,0.68742,763100000.0
2006-07-14 13:40:00,0.6875,0.68759,0.68735,0.68753,861300008.0
2006-07-14 13:45:00,0.68754,0.68758,0.68738,0.68743,756800001.0
2006-07-14 13:50:00,0.68739,0.68756,0.68737,0.68741,792899996.0
2006-07-14 13:55:00,0.68739,0.68747,0.68735,0.68738,819600003.0
2006-07-14 14:00:00,0.68736,0.68747,0.68728,0.68745,774300000.0
2006-07-14 14:05:00,0.68743,0.68771,0.68743,0.68752,920900006.0
2006-07-14 14:10:00,0.68756,0.68764,0.68733,0.68733,543799993.0
2006-07-14 14:15:00,0.68735,0.68757,0.68735,0.68748,810599998.0
2006-07-14 14:20:00,0.68755,0.68776,0.68754,0.68765,748700001.0
2006-07-14 14:25:00,0.68773,0.68786,0.68757,0.68771,696299997.0
2006-07-14 14:30:00,0.68782,0.68792,0.68727,0.68733,830699999.0
2006-07-14 14:35:00,0.68736,0.68751,0.68729,0.68743,743499992.0
2006-07-14 14:40:00,0.68737,0.68768,0.68734,0.68763,758499996.0
2006-07-14 14:45:00,0.68767,0.68781,0.6876,0.6877,895999996.0
2006-07-14 14:50:00,0.68765,0.68771,0.6875,0.68767,750799995.0
2006-07-14 14:55:00,0.68772,0.68795,0.68763,0.68774,678599999.0
2006-07-14 15:00:00,0.68771,0.68827,0.68771,0.68822,429999995.0
2006-07-14 15:05:00,0.68819,0.68864,0.68815,0.68855,826100000.0
2006-07-14 15:10:00,0.68857,0.68868,0.68841,0.68862,669300003.0
2006-07-14 15:15:00,0.68863,0.6888,0.68853,0.68862,636200009.0
2006-07-14 15:20:00,0.68863,0.68871,0.68855,0.68865,703300002.0
2006-07-14 15:25:00,0.68863,0.68871,0.68851,0.68856,474900005.0
2006-07-14 15:30:00,0.68857,0.68865,0.68851,0.68853,724799995.0
2006-07-14 15:35:00,0.68862,0.68863,0.68848,0.68859,526500000.0
2006-07-14 15:40:00,0.68862,0.68863,0.68845,0.68855,699499997.0
2006-07-14 15:45:00,0.68854,0.68862,0.68839,0.68842,985899993.0
2006-07-14 15:50:00,0.68847,0.68849,0.68796,0.68796,682099998.0
2006-07-14 15:55:00,0.688,0.68826,0.68799,0.68819,657100004.0
2006-07-14 16:00:00,0.6882,0.68837,0.6882,0.68827,895799994.0
2006-07-14 16:05:00,0.68826,0.68848,0.68801,0.68836,881400003.0
2006-07-14 16:10:00,0.68837,0.68862,0.68836,0.68862,672099995.0
2006-07-14 16:15:00,0.68857,0.68869,0.68849,0.68862,809700008.0
2006-07-14 16:20:00,0.68858,0.68866,0.68849,0.68863,671300003.0
2006-07-14 16:25:00,0.68862,0.68871,0.68856,0.68871,758100009.0
2006-07-14 16:30:00,0.68868,0.68868,0.68839,0.6884,498999998.0
2006-07-14 16:35:00,0.68847,0.68854,0.68836,0.68842,679400004.0
2006-07-14 16:40:00,0.68841,0.68856,0.68834,0.6884,855799999.0
2006-07-14 16:45:00,0.68836,0.68851,0.68834,0.68838,591700000.0
2006-07-14 16:50:00,0.68838,0.68839,0.68824,0.68825,669599998.0
2006-07-14 16:55:00,0.68826,0.68862,0.68826,0.68858,675000003.0
2006-07-14 17:00:00,0.68859,0.68868,0.68841,0.68865,852199992.0
2006-07-14 17:05:00,0.68865,0.68867,0.68849,0.68857,627000008.0
2006-07-14 17:10:00,0.68863,0.68886,0.68856,0.68885,897400001.0
2006-07-14 17:15:00,0.68887,0.68898,0.68844,0.68854,865100004.0
2006-07-14 17:20:00,0.68857,0.68885,0.68843,0.68878,773600003.0
2006-07-14 17:25:00,0.68876,0.68877,0.68856,0.68862,490199993.0
2006-07-14 17:30:00,0.68862,0.68862,0.68837,0.68841,630299997.0
2006-07-14 17:35:00,0.68847,0.6886,0.68844,0.68845,664299990.0
2006-07-14 17:40:00,0.68837,0.68847,0.68824,0.68836,529400003.0
2006-07-14 17:45:00,0.68836,0.68847,0.68829,0.68835,574599995.0
2006-07-14 17:50:00,0.68834,0.6884,0.68821,0.68833,481399999.0
2006-07-14 17:55:00,0.68825,0.68826,0.68815,0.68817,512500003.0
2006-07-14 18:00:00,0.68818,0.68839,0.68817,0.68834,5583399997.0
2006-07-14 18:05:00,0.68828,0.68847,0.6882,0.6882,7232499979.0
2006-07-14 18:10:00,0.68822,0.68832,0.68815,0.6882,5508000010.0
2006-07-14 18:15:00,0.68823,0.68827,0.68807,0.68813,5877700000.0
2006-07-14 18:20:00,0.68817,0.68822,0.6881,0.68817,5326300013.0
2006-07-14 18:25:00,0.68817,0.68827,0.68809,0.68815,4203100004.0
2006-07-14 18:30:00,0.68815,0.68818,0.68803,0.6881,3591500003.0
2006-07-14 18:35:00,0.6881,0.6881,0.68797,0.68803,1784299997.0
2006-07-14 18:40:00,0.68807,0.68828,0.68795,0.68801,2545400011.0
2006-07-14 18:45:00,0.68808,0.68819,0.68802,0.68819,1557899992.0
2006-07-14 18:50:00,0.68818,0.68823,0.68794,0.68808,2116099994.0
2006-07-14 18:55:00,0.68809,0.68823,0.68806,0.68821,3411500016.0
2006-07-14 19:00:00,0.6882,0.68829,0.68819,0.68823,1789699999.0
2006-07-14 19:05:00,0.68822,0.68832,0.68816,0.68824,3095999995.0
2006-07-14 19:10:00,0.68823,0.68823,0.68809,0.68813,1334800005.0
2006-07-14 19:15:00,0.68815,0.68824,0.68808,0.6882,2221700001.0
2006-07-14 19:20:00,0.68816,0.68833,0.68812,0.68828,1488800000.0
2006-07-14 19:25:00,0.68827,0.68834,0.68819,0.6883,2375799987.0
2006-07-14 19:30:00,0.68828,0.68836,0.68802,0.6881,2719200003.0
2006-07-14 19:35:00,0.6881,0.68813,0.68804,0.6881,2213899999.0
2006-07-14 19:40:00,0.68807,0.68815,0.68786,0.68792,1997099996.0
2006-07-14 19:45:00,0.68795,0.68798,0.68783,0.6879,1163199999.0
2006-07-14 19:50:00,0.68788,0.68795,0.68771,0.68788,1481399995.0
2006-07-14 19:55:00,0.68795,0.68799,0.68788,0.68795,1643400002.0
2006-07-14 20:00:00,0.68801,0.68801,0.68787,0.68791,867000005.0
2006-07-14 20:05:00,0.68789,0.68796,0.68782,0.68795,1002299994.0
2006-07-14 20:10:00,0.68793,0.68794,0.6878,0.68793,2247199992.0
2006-07-14 20:15:00,0.68794,0.68795,0.68785,0.68789,1728299997.0
2006-07-14 20:20:00,0.68793,0.68797,0.68785,0.6879,1292700002.0
2006-07-14 20:25:00,0.6879,0.68796,0.68781,0.68785,2717300001.0
2006-07-14 20:30:00,0.68788,0.68802,0.68782,0.68794,5101700023.0
2006-07-14 20:35:00,0.68797,0.68808,0.6879,0.6879,2454900001.0
2006-07-14 20:40:00,0.68791,0.68802,0.68781,0.68791,2537800013.0
2006-07-14 20:45:00,0.68795,0.68804,0.68788,0.688,2101900003.0
2006-07-14 20:50:00,0.68798,0.68804,0.68786,0.68798,4138900011.0
2006-07-14 20:55:00,0.688,0.6881,0.6879,0.68805,5373600006.0
2006-07-14 21:00:00,0.68804,0.68807,0.68788,0.68797,4350599983.0
2006-07-14 21:05:00,0.68797,0.68812,0.68796,0.68805,1829900001.0
2006-07-14 21:10:00,0.68805,0.68813,0.68802,0.68807,1463600005.0
2006-07-14 21:15:00,0.68805,0.68813,0.68787,0.6879,1654699996.0
2006-07-14 21:20:00,0.68795,0.68801,0.68785,0.68785,2153600000.0
2006-07-14 21:25:00,0.68785,0.68799,0.68782,0.68796,1068800006.0
2006-07-14 21:30:00,0.68795,0.68802,0.68788,0.68788,1970199992.0
2006-07-14 21:35:00,0.6879,0.68797,0.68785,0.68797,875699996.0
2006-07-14 21:40:00,0.6879,0.68794,0.68782,0.6879,1456899997.0
2006-07-14 21:45:00,0.68789,0.68799,0.68787,0.68787,1339900007.0
2006-07-14 21:50:00,0.68785,0.68794,0.68782,0.68782,702500001.0
2006-07-14 21:55:00,0.68783,0.68801,0.68783,0.68801,1513800008.0
2006-07-14 22:00:00,0.688,0.68813,0.68795,0.68808,1492900003.0
2006-07-14 22:05:00,0.68805,0.68815,0.68805,0.68811,1001299994.0
2006-07-14 22:10:00,0.68807,0.68817,0.68806,0.68811,971800010.0
2006-07-14 22:15:00,0.68812,0.6882,0.68807,0.68816,1375099997.0
2006-07-14 22:20:00,0.68818,0.68819,0.68807,0.6881,2121800007.0
2006-07-14 22:25:00,0.68805,0.68813,0.68805,0.68805,1392899993.0
2006-07-14 22:30:00,0.68808,0.68812,0.68805,0.68805,1058700011.0
2006-07-14 22:35:00,0.68805,0.6882,0.68803,0.68812,1001599998.0
2006-07-14 22:40:00,0.6881,0.68819,0.68802,0.68816,1230199988.0
2006-07-14 22:45:00,0.68823,0.68823,0.68805,0.6881,724800007.0
2006-07-14 22:50:00,0.68815,0.6882,0.68794,0.68794,574500004.0
2006-07-14 22:55:00,0.68801,0.68822,0.68772,0.68772,984200007.0
2006-07-16 23:00:00,0.68752,0.68829,0.68752,0.68825,632800001.0
2006-07-16 23:05:00,0.68814,0.6882,0.6879,0.68811,757599995.0
2006-07-16 23:10:00,0.68806,0.6881,0.68783,0.68791,635200006.0
2006-07-16 23:15:00,0.68785,0.68792,0.68767,0.6878,827200005.0
2006-07-16 23:20:00,0.68771,0.68813,0.68742,0.68771,716500006.0
2006-07-16 23:25:00,0.68749,0.68797,0.68749,0.68763,807999995.0
2006-07-16 23:30:00,0.6877,0.68782,0.6872,0.68738,765099998.0
2006-07-16 23:35:00,0.68781,0.68781,0.68665,0.68672,699900002.0
2006-07-16 23:40:00,0.68669,0.68687,0.68659,0.68676,441299996.0
2006-07-16 23:45:00,0.68672,0.68678,0.68653,0.68667,450800001.0
2006-07-16 23:50:00,0.68664,0.68681,0.68659,0.68674,470200000.0
2006-07-16 23:55:00,0.68676,0.68677,0.68627,0.68665,470099999.0
2006-07-17 00:00:00,0.68662,0.68667,0.68655,0.68665,397599999.0
2006-07-17 00:05:00,0.68662,0.6874,0.68662,0.68732,894999996.0
2006-07-17 00:10:00,0.68735,0.68745,0.68728,0.68742,500399998.0
2006-07-17 00:15:00,0.68748,0.68748,0.6874,0.6874,525200002.0
2006-07-17 00:20:00,0.68742,0.68748,0.6874,0.68742,425999995.0
2006-07-17 00:25:00,0.68742,0.68747,0.68735,0.68738,666500001.0
2006-07-17 00:30:00,0.68745,0.68748,0.6874,0.68745,439799999.0
2006-07-17 00:35:00,0.6874,0.68747,0.6874,0.68745,289499996.0
2006-07-17 00:40:00,0.68745,0.68748,0.68738,0.68743,477799999.0
2006-07-17 00:45:00,0.68742,0.68742,0.68712,0.68712,586399994.0
2006-07-17 00:50:00,0.68715,0.68718,0.68707,0.68712,512299994.0
2006-07-17 00:55:00,0.68715,0.68722,0.68709,0.6872,694499992.0
2006-07-17 01:00:00,0.68722,0.68725,0.6872,0.68725,477100002.0
2006-07-17 01:05:00,0.68723,0.6873,0.68716,0.68723,650599999.0
2006-07-17 01:10:00,0.68725,0.68731,0.6872,0.68731,841100001.0
2006-07-17 01:15:00,0.68728,0.68738,0.68723,0.6873,513700005.0
2006-07-17 01:20:00,0.6873,0.68731,0.68716,0.6872,488699999.0
2006-07-17 01:25:00,0.68719,0.68727,0.6871,0.68727,529800002.0
2006-07-17 01:30:00,0.68723,0.6873,0.68719,0.68727,349400000.0
2006-07-17 01:35:00,0.68728,0.68737,0.68725,0.68736,578399998.0
2006-07-17 01:40:00,0.68734,0.6874,0.68728,0.68728,637500003.0
2006-07-17 01:45:00,0.68729,0.68745,0.68723,0.68734,462099996.0
2006-07-17 01:50:00,0.68734,0.68738,0.68719,0.68728,716900001.0
2006-07-17 01:55:00,0.68727,0.6873,0.68722,0.68722,486500004.0
2006-07-17 02:00:00,0.6872,0.68728,0.68717,0.68725,448300000.0
2006-07-17 02:05:00,0.68728,0.68752,0.68724,0.68736,757200001.0
2006-07-17 02:10:00,0.68737,0.6874,0.68715,0.68715,464499998.0
2006-07-17 02:15:00,0.68713,0.68723,0.68711,0.68715,615600000.0
2006-07-17 02:20:00,0.68712,0.68721,0.6871,0.68717,456399999.0
2006-07-17 02:25:00,0.6872,0.68729,0.68715,0.68729,579200006.0
2006-07-17 02:30:00,0.68727,0.68731,0.68719,0.68725,481000003.0
2006-07-17 02:35:00,0.68722,0.68731,0.68722,0.6873,677700001.0
2006-07-17 02:40:00,0.68734,0.68734,0.6872,0.68725,540999997.0
2006-07-17 02:45:00,0.6872,0.68734,0.6872,0.68722,486399997.0
2006-07-17 02:50:00,0.68718,0.68725,0.68717,0.68718,740300002.0
2006-07-17 02:55:00,0.6872,0.68732,0.6872,0.68728,336600000.0
2006-07-17 03:00:00,0.68728,0.68729,0.6872,0.6872,472800003.0
2006-07-17 03:05:00,0.68726,0.68733,0.68718,0.68721,729399989.0
2006-07-17 03:10:00,0.68725,0.68735,0.6872,0.68729,688400004.0
2006-07-17 03:15:00,0.68734,0.68744,0.68726,0.68741,642200004.0
2006-07-17 03:20:00,0.68736,0.68748,0.68735,0.68746,244899996.0
2006-07-17 03:25:00,0.68739,0.68745,0.68739,0.68745,294900004.0
2006-07-17 03:30:00,0.68743,0.68749,0.68732,0.68738,342200005.0
2006-07-17 03:35:00,0.68738,0.68742,0.6873,0.68738,547099998.0
2006-07-17 03:40:00,0.68739,0.68744,0.68734,0.68737,361799999.0
2006-07-17 03:45:00,0.68735,0.68738,0.6873,0.68733,345599997.0
2006-07-17 03:50:00,0.68732,0.68742,0.6873,0.6874,533399992.0
2006-07-17 03:55:00,0.68742,0.68743,0.68728,0.68728,427099996.0
2006-07-17 04:00:00,0.68735,0.68737,0.6873,0.68733,700799996.0
2006-07-17 04:05:00,0.68735,0.68735,0.6873,0.68735,213299995.0
2006-07-17 04:10:00,0.68737,0.68753,0.68736,0.68742,675300016.0
2006-07-17 04:15:00,0.68752,0.68755,0.68743,0.68743,646600000.0
2006-07-17 04:20:00,0.68743,0.68746,0.68731,0.68736,530800001.0
2006-07-17 04:25:00,0.68737,0.68747,0.68733,0.68738,698899999.0
2006-07-17 04:30:00,0.68738,0.68739,0.6873,0.68733,674300002.0
2006-07-17 04:35:00,0.68736,0.68738,0.68718,0.68725,712800002.0
2006-07-17 04:40:00,0.68725,0.6873,0.6871,0.6872,478300005.0
2006-07-17 04:45:00,0.68715,0.68721,0.6871,0.68719,754100007.0
2006-07-17 04:50:00,0.68717,0.68722,0.6871,0.6872,459000000.0
2006-07-17 04:55:00,0.68719,0.68725,0.68717,0.68718,413500002.0
2006-07-17 05:00:00,0.68715,0.68722,0.68712,0.68717,502599993.0
2006-07-17 05:05:00,0.68726,0.68728,0.68719,0.68728,543900000.0
2006-07-17 05:10:00,0.68722,0.68737,0.6872,0.68723,482599996.0
2006-07-17 05:15:00,0.68723,0.6873,0.6872,0.6873,462299995.0
2006-07-17 05:20:00,0.6873,0.6873,0.68721,0.68721,191299999.0
2006-07-17 05:25:00,0.68725,0.68728,0.6872,0.68723,415299999.0
2006-07-17 05:30:00,0.68723,0.68728,0.6872,0.68722,683399997.0
2006-07-17 05:35:00,0.68725,0.68725,0.68715,0.68717,336000003.0
2006-07-17 05:40:00,0.68724,0.68725,0.68715,0.6872,429100003.0
2006-07-17 05:45:00,0.68719,0.68728,0.68712,0.68717,587999999.0
2006-07-17 05:50:00,0.6872,0.68723,0.68712,0.6872,396999998.0
2006-07-17 05:55:00,0.6872,0.68728,0.68717,0.68728,493899998.0
2006-07-17 06:00:00,0.68725,0.68727,0.68715,0.68715,272200001.0
2006-07-17 06:05:00,0.68718,0.68725,0.68715,0.6872,440199997.0
2006-07-17 06:10:00,0.6872,0.68724,0.68712,0.6872,428799998.0
2006-07-17 06:15:00,0.68715,0.68725,0.6871,0.68722,535000004.0
2006-07-17 06:20:00,0.68717,0.68732,0.68717,0.68729,566000001.0
2006-07-17 06:25:00,0.6873,0.68735,0.68722,0.6873,604899994.0
2006-07-17 06:30:00,0.6873,0.68741,0.6872,0.6874,424499997.0
2006-07-17 06:35:00,0.68739,0.68741,0.68727,0.68735,485699997.0
2006-07-17 06:40:00,0.68735,0.68738,0.68727,0.68734,301000003.0
2006-07-17 06:45:00,0.68742,0.68747,0.68733,0.68745,687200002.0
2006-07-17 06:50:00,0.6874,0.68751,0.68736,0.68747,390000003.0
2006-07-17 06:55:00,0.6875,0.68752,0.68742,0.6875,463599999.0
2006-07-17 07:00:00,0.68745,0.6875,0.68734,0.68741,694299991.0
2006-07-17 07:05:00,0.68737,0.6875,0.68737,0.6875,362500003.0
2006-07-17 07:10:00,0.68747,0.68757,0.68743,0.68747,474900006.0
2006-07-17 07:15:00,0.6875,0.68754,0.68741,0.68743,727299994.0
2006-07-17 07:20:00,0.68743,0.6875,0.68739,0.68742,484399999.0
2006-07-17 07:25:00,0.68745,0.68757,0.68745,0.6875,414500006.0
2006-07-17 07:30:00,0.68748,0.68757,0.68741,0.68755,615400004.0
2006-07-17 07:35:00,0.68755,0.68757,0.68742,0.6875,787800009.0
2006-07-17 07:40:00,0.68751,0.68755,0.68744,0.68744,601799996.0
2006-07-17 07:45:00,0.68742,0.68757,0.6874,0.68753,437800001.0
2006-07-17 07:50:00,0.68758,0.68774,0.68756,0.6876,666000003.0
2006-07-17 07:55:00,0.68754,0.68755,0.68743,0.68746,772700000.0
2006-07-17 08:00:00,0.68745,0.68764,0.68745,0.68764,696300003.0
2006-07-17 08:05:00,0.68758,0.68798,0.68754,0.68797,546599998.0
2006-07-17 08:10:00,0.68793,0.68793,0.68747,0.68747,862199993.0
2006-07-17 08:15:00,0.68747,0.68765,0.68747,0.68758,586800003.0
2006-07-17 08:20:00,0.68758,0.6878,0.68748,0.6878,493900002.0
2006-07-17 08:25:00,0.68777,0.68786,0.68763,0.68763,357299998.0
2006-07-17 08:30:00,0.68766,0.68778,0.68766,0.68776,571999995.0
2006-07-17 08:35:00,0.68771,0.68774,0.68761,0.68771,569100001.0
2006-07-17 08:40:00,0.68762,0.68772,0.68745,0.6876,559199998.0
2006-07-17 08:45:00,0.68761,0.68772,0.68756,0.68771,476400003.0
2006-07-17 08:50:00,0.68771,0.6878,0.68754,0.68754,723899991.0
2006-07-17 08:55:00,0.68755,0.68758,0.68733,0.68743,679599998.0
2006-07-17 09:00:00,0.68743,0.68744,0.68732,0.68735,496899996.0
2006-07-17 09:05:00,0.6874,0.68791,0.68733,0.68788,678899998.0
2006-07-17 09:10:00,0.68791,0.68797,0.68788,0.68795,546700003.0
2006-07-17 09:15:00,0.68792,0.688,0.68789,0.68799,584300002.0
2006-07-17 09:20:00,0.68796,0.68798,0.68789,0.68789,469799999.0
2006-07-17 09:25:00,0.68791,0.6881,0.68788,0.68806,736499993.0
2006-07-17 09:30:00,0.68807,0.68807,0.68793,0.68793,599000002.0
2006-07-17 09:35:00,0.68792,0.68812,0.68792,0.68807,626599999.0
2006-07-17 09:40:00,0.68812,0.68819,0.68798,0.6881,753699997.0
2006-07-17 09:45:00,0.68822,0.68822,0.68805,0.68813,684100004.0
2006-07-17 09:50:00,0.68814,0.68815,0.68784,0.68808,801299996.0
2006-07-17 09:55:00,0.68806,0.68834,0.688,0.68825,626900006.0
2006-07-17 10:00:00,0.68827,0.68878,0.68827,0.68868,662799996.0
2006-07-17 10:05:00,0.68881,0.68897,0.68853,0.68881,778199992.0
2006-07-17 10:10:00,0.68888,0.68889,0.68845,0.6886,898499998.0
2006-07-17 10:15:00,0.68848,0.6886,0.68833,0.68845,900399992.0
2006-07-17 10:20:00,0.68844,0.6886,0.6882,0.68847,806700007.0
2006-07-17 10:25:00,0.68854,0.68863,0.68844,0.68847,849900002.0
2006-07-17 10:30:00,0.68853,0.6886,0.68845,0.68848,772300010.0
2006-07-17 10:35:00,0.6885,0.68856,0.68804,0.68814,650599997.0
2006-07-17 10:40:00,0.68823,0.68867,0.68823,0.68862,826500005.0
2006-07-17 10:45:00,0.68861,0.68864,0.68845,0.68861,600600003.0
2006-07-17 10:50:00,0.68853,0.68853,0.68835,0.68835,732200009.0
2006-07-17 10:55:00,0.68833,0.68864,0.68829,0.68853,797899995.0
2006-07-17 11:00:00,0.68846,0.68892,0.68842,0.68862,761800002.0
2006-07-17 11:05:00,0.68865,0.68878,0.68857,0.68857,610300003.0
2006-07-17 11:10:00,0.68855,0.68872,0.68855,0.68867,933099998.0
2006-07-17 11:15:00,0.68873,0.68887,0.68863,0.6888,894499994.0
2006-07-17 11:20:00,0.68879,0.68902,0.68861,0.68902,592799997.0
2006-07-17 11:25:00,0.68899,0.6891,0.68855,0.68856,831300000.0
2006-07-17 11:30:00,0.68863,0.68863,0.68836,0.68842,776400000.0
2006-07-17 11:35:00,0.68847,0.68856,0.68822,0.68828,679300004.0
2006-07-17 11:40:00,0.68829,0.68836,0.68818,0.6883,720700001.0
2006-07-17 11:45:00,0.68831,0.68861,0.68831,0.6885,1069099997.0
2006-07-17 11:50:00,0.68845,0.68855,0.6883,0.68835,913499998.0
2006-07-17 11:55:00,0.68842,0.68851,0.68832,0.68845,526200002.0
2006-07-17 12:00:00,0.68841,0.6885,0.68816,0.68816,725200007.0
2006-07-17 12:05:00,0.68822,0.68859,0.6882,0.68859,675699998.0
2006-07-17 12:10:00,0.68856,0.68867,0.68839,0.68862,756300001.0
2006-07-17 12:15:00,0.68862,0.68876,0.68856,0.68862,742100004.0
2006-07-17 12:20:00,0.68864,0.68877,0.68856,0.68868,683200002.0
2006-07-17 12:25:00,0.6887,0.68887,0.68866,0.68879,843299998.0
2006-07-17 12:30:00,0.68867,0.68871,0.6885,0.68863,865699998.0
2006-07-17 12:35:00,0.68867,0.68879,0.68861,0.6887,536499998.0
2006-07-17 12:40:00,0.68861,0.6887,0.68852,0.68861,695100001.0
2006-07-17 12:45:00,0.68864,0.68885,0.68861,0.68878,574200000.0
2006-07-17 12:50:00,0.68882,0.68891,0.68871,0.68883,468299997.0
2006-07-17 12:55:00,0.6889,0.689,0.68862,0.68865,654699993.0
2006-07-17 13:00:00,0.6887,0.68877,0.68864,0.6887,1004799997.0
2006-07-17 13:05:00,0.68867,0.68878,0.68865,0.68871,657000006.0
2006-07-17 13:10:00,0.68867,0.68876,0.68865,0.6887,644499998.0
2006-07-17 13:15:00,0.68864,0.68879,0.68859,0.6887,1067899991.0
2006-07-17 13:20:00,0.68867,0.68878,0.68861,0.68877,940700004.0
2006-07-17 13:25:00,0.68873,0.68875,0.68852,0.68863,597200001.0
2006-07-17 13:30:00,0.68865,0.68865,0.68847,0.68851,390700002.0
2006-07-17 13:35:00,0.68848,0.68856,0.68838,0.68838,555299999.0
2006-07-17 13:40:00,0.68846,0.68861,0.68841,0.68854,456099999.0
2006-07-17 13:45:00,0.68857,0.68876,0.68857,0.68866,594500003.0
2006-07-17 13:50:00,0.68865,0.68875,0.68833,0.68837,807399995.0
2006-07-17 13:55:00,0.68837,0.68843,0.68828,0.68838,912299998.0
2006-07-17 14:00:00,0.68837,0.68844,0.68829,0.68831,701500009.0
2006-07-17 14:05:00,0.68826,0.6883,0.68789,0.68804,783200004.0
2006-07-17 14:10:00,0.68807,0.68824,0.68807,0.68824,590400003.0
2006-07-17 14:15:00,0.68815,0.68831,0.68813,0.68818,683300003.0
2006-07-17 14:20:00,0.68813,0.68833,0.68804,0.68827,897100002.0
2006-07-17 14:25:00,0.68828,0.68828,0.68812,0.6882,825700006.0
2006-07-17 14:30:00,0.68811,0.68828,0.68787,0.68803,922300007.0
2006-07-17 14:35:00,0.68801,0.68814,0.68795,0.68807,651100005.0
2006-07-17 14:40:00,0.68807,0.68822,0.68802,0.68808,851200009.0
2006-07-17 14:45:00,0.68809,0.68819,0.68806,0.68819,817900001.0
2006-07-17 14:50:00,0.68821,0.68825,0.688,0.68802,920400004.0
2006-07-17 14:55:00,0.68804,0.68827,0.68801,0.68825,774499998.0
2006-07-17 15:00:00,0.68822,0.68837,0.6882,0.6883,717099997.0
2006-07-17 15:05:00,0.68831,0.68834,0.68816,0.68816,751599995.0
2006-07-17 15:10:00,0.68817,0.68824,0.6881,0.68818,561599997.0
2006-07-17 15:15:00,0.68818,0.68856,0.68813,0.68852,767200005.0
2006-07-17 15:20:00,0.68853,0.68865,0.68843,0.68865,506300001.0
2006-07-17 15:25:00,0.68864,0.68869,0.6885,0.68855,512100006.0
2006-07-17 15:30:00,0.68856,0.68873,0.68856,0.68857,593300003.0
2006-07-17 15:35:00,0.68862,0.68862,0.68837,0.68852,779400001.0
2006-07-17 15:40:00,0.68855,0.68858,0.68836,0.6884,744300003.0
2006-07-17 15:45:00,0.68838,0.68846,0.68827,0.68834,522600001.0
2006-07-17 15:50:00,0.68835,0.68844,0.68827,0.68833,582599996.0
2006-07-17 15:55:00,0.68838,0.68842,0.6883,0.68836,549600000.0
2006-07-17 16:00:00,0.68835,0.68851,0.68833,0.68844,728900008.0
2006-07-17 16:05:00,0.6884,0.68852,0.68817,0.68825,855800001.0
2006-07-17 16:10:00,0.68825,0.68845,0.68819,0.68843,655900004.0
2006-07-17 16:15:00,0.6884,0.6884,0.68818,0.6883,753600003.0
2006-07-17 16:20:00,0.68831,0.68837,0.68826,0.68833,782400002.0
2006-07-17 16:25:00,0.68832,0.68847,0.68832,0.68842,830600013.0
2006-07-17 16:30:00,0.68838,0.68839,0.68827,0.68827,543199992.0
2006-07-17 16:35:00,0.68831,0.68841,0.68818,0.68821,703499988.0
2006-07-17 16:40:00,0.68817,0.68825,0.68805,0.6881,864199998.0
2006-07-17 16:45:00,0.68812,0.6882,0.68808,0.6881,616599994.0
2006-07-17 16:50:00,0.68813,0.68817,0.68801,0.68805,690899997.0
2006-07-17 16:55:00,0.68801,0.68801,0.68774,0.68792,711599998.0
2006-07-17 17:00:00,0.68796,0.68831,0.68796,0.6882,908800003.0
2006-07-17 17:05:00,0.6882,0.68837,0.6882,0.68828,717099990.0
2006-07-17 17:10:00,0.68835,0.6884,0.68812,0.68822,587000002.0
2006-07-17 17:15:00,0.68827,0.68836,0.68822,0.68826,744700000.0
2006-07-17 17:20:00,0.68831,0.68835,0.68817,0.68818,693500000.0
2006-07-17 17:25:00,0.68813,0.68846,0.68812,0.68834,581000001.0
2006-07-17 17:30:00,0.68842,0.68842,0.68819,0.68819,734999997.0
2006-07-17 17:35:00,0.68818,0.68818,0.68795,0.68802,834600004.0
2006-07-17 17:40:00,0.68796,0.68808,0.68793,0.68798,621199989.0
2006-07-17 17:45:00,0.68803,0.68808,0.68793,0.68802,502999997.0
2006-07-17 17:50:00,0.68793,0.68819,0.68771,0.68801,370300000.0
2006-07-17 17:55:00,0.68801,0.68819,0.68801,0.68817,437100006.0
2006-07-17 18:00:00,0.68812,0.68817,0.68785,0.68798,5241199989.0
2006-07-17 18:05:00,0.68796,0.68809,0.68793,0.68808,6273699987.0
2006-07-17 18:10:00,0.68812,0.68821,0.68795,0.68809,5621099983.0
2006-07-17 18:15:00,0.68812,0.68816,0.68797,0.68807,5666299979.0
2006-07-17 18:20:00,0.68811,0.68817,0.68805,0.68807,4649600001.0
2006-07-17 18:25:00,0.68808,0.68829,0.68807,0.68812,3985999995.0
2006-07-17 18:30:00,0.68807,0.68817,0.688,0.68813,4182000000.0
2006-07-17 18:35:00,0.68813,0.68814,0.688,0.68805,1904899996.0
2006-07-17 18:40:00,0.68805,0.68814,0.68803,0.68807,2530599982.0
2006-07-17 18:45:00,0.68808,0.68813,0.68795,0.68809,1140900006.0
2006-07-17 18:50:00,0.68808,0.68827,0.68807,0.6882,1946199995.0
2006-07-17 18:55:00,0.68815,0.68823,0.68805,0.6881,2656200006.0
2006-07-17 19:00:00,0.68809,0.68819,0.688,0.68809,2072600000.0
2006-07-17 19:05:00,0.68807,0.68814,0.68798,0.6881,3074099998.0
2006-07-17 19:10:00,0.68812,0.68812,0.68797,0.68798,1212499990.0
2006-07-17 19:15:00,0.68798,0.68803,0.68792,0.688,1908600005.0
2006-07-17 19:20:00,0.68797,0.68811,0.68797,0.68811,1441800000.0
2006-07-17 19:25:00,0.68811,0.68819,0.68802,0.68807,2137399991.0
2006-07-17 19:30:00,0.68803,0.68807,0.688,0.68805,2487499997.0
2006-07-17 19:35:00,0.68805,0.68819,0.68795,0.68796,2501700006.0
2006-07-17 19:40:00,0.68792,0.68798,0.68787,0.68792,2229099992.0
2006-07-17 19:45:00,0.68795,0.68807,0.6879,0.68804,682600005.0
2006-07-17 19:50:00,0.68805,0.68812,0.68802,0.6881,1200700004.0
2006-07-17 19:55:00,0.68811,0.68813,0.68804,0.68807,1683600011.0
2006-07-17 20:00:00,0.68813,0.68829,0.6881,0.68829,965999994.0
2006-07-17 20:05:00,0.68829,0.68835,0.68824,0.6883,1370399999.0
2006-07-17 20:10:00,0.68828,0.68828,0.68812,0.68818,1932199986.0
2006-07-17 20:15:00,0.68822,0.68824,0.68815,0.68815,2029200006.0
2006-07-17 20:20:00,0.68818,0.6882,0.68807,0.6881,1450800010.0
2006-07-17 20:25:00,0.6881,0.68817,0.68802,0.68807,2993300002.0
2006-07-17 20:30:00,0.68808,0.68814,0.68802,0.68802,4696600006.0
2006-07-17 20:35:00,0.68806,0.68811,0.68792,0.68797,2357799995.0
2006-07-17 20:40:00,0.688,0.68816,0.688,0.68804,2033100003.0
2006-07-17 20:45:00,0.68803,0.68813,0.688,0.68813,1941999999.0
2006-07-17 20:50:00,0.68817,0.68826,0.6881,0.68825,3737299977.0
2006-07-17 20:55:00,0.68826,0.68829,0.68811,0.68823,4618199997.0
2006-07-17 21:00:00,0.68828,0.68837,0.68821,0.68822,4658599992.0
2006-07-17 21:05:00,0.6882,0.68834,0.68819,0.6883,2151900000.0
2006-07-17 21:10:00,0.68831,0.68839,0.68821,0.68823,1630199999.0
2006-07-17 21:15:00,0.68822,0.68837,0.68816,0.6883,1756700002.0
2006-07-17 21:20:00,0.68838,0.68846,0.68835,0.68844,2682900001.0
2006-07-17 21:25:00,0.68847,0.6886,0.68838,0.68842,640600006.0
2006-07-17 21:30:00,0.6884,0.6885,0.68827,0.68827,1868000006.0
2006-07-17 21:35:00,0.68831,0.68845,0.68827,0.68845,854699999.0
2006-07-17 21:40:00,0.68841,0.6885,0.68836,0.68837,1360599987.0
2006-07-17 21:45:00,0.68835,0.68849,0.68832,0.68846,1123800001.0
2006-07-17 21:50:00,0.68844,0.68847,0.68826,0.68834,975699998.0
2006-07-17 21:55:00,0.68834,0.68845,0.68834,0.68839,1143799993.0
2006-07-17 22:00:00,0.68835,0.68843,0.68824,0.68833,1454700005.0
2006-07-17 22:05:00,0.68829,0.6884,0.68829,0.68831,945499992.0
2006-07-17 22:10:00,0.68827,0.68833,0.68817,0.68818,932700007.0
2006-07-17 22:15:00,0.6882,0.6883,0.68815,0.68822,1610999996.0
2006-07-17 22:20:00,0.68818,0.68825,0.68812,0.68818,1490699987.0
2006-07-17 22:25:00,0.68815,0.68826,0.68815,0.68817,1147000002.0
2006-07-17 22:30:00,0.68819,0.68824,0.68805,0.68809,1083600008.0
2006-07-17 22:35:00,0.68812,0.68821,0.68792,0.68797,1274099993.0
2006-07-17 22:40:00,0.68795,0.68803,0.68783,0.68798,1067399997.0
2006-07-17 22:45:00,0.68796,0.68802,0.68788,0.68793,1053500005.0
2006-07-17 22:50:00,0.688,0.68805,0.68782,0.68788,544099997.0
2006-07-17 22:55:00,0.68795,0.68825,0.68795,0.68807,1113900005.0
2006-07-17 23:00:00,0.68795,0.68827,0.68782,0.68804,914300007.0
2006-07-17 23:05:00,0.68787,0.68819,0.68778,0.68804,1002500004.0
2006-07-17 23:10:00,0.68803,0.6882,0.68779,0.68788,727499996.0
2006-07-17 23:15:00,0.688,0.68813,0.68778,0.6879,971399996.0
2006-07-17 23:20:00,0.68803,0.68821,0.6878,0.68805,775900007.0
2006-07-17 23:25:00,0.688,0.68817,0.68781,0.68781,719900012.0
2006-07-17 23:30:00,0.68818,0.68821,0.68781,0.68794,767300009.0
2006-07-17 23:35:00,0.68807,0.68807,0.68725,0.68735,583899994.0
2006-07-17 23:40:00,0.68735,0.68735,0.68715,0.68717,455699995.0
2006-07-17 23:45:00,0.6872,0.68728,0.687,0.68713,461600004.0
2006-07-17 23:50:00,0.6871,0.68722,0.68707,0.68715,421000005.0
2006-07-17 23:55:00,0.68717,0.68717,0.68669,0.68702,598800008.0
2006-07-18 00:00:00,0.68697,0.68711,0.68694,0.68695,612500002.0
2006-07-18 00:05:00,0.68693,0.6878,0.68693,0.68777,748999988.0
2006-07-18 00:10:00,0.6878,0.6878,0.68773,0.68777,343000002.0
2006-07-18 00:15:00,0.68783,0.68783,0.68775,0.68775,432900001.0
2006-07-18 00:20:00,0.68777,0.68783,0.68775,0.68777,347399998.0
2006-07-18 00:25:00,0.68777,0.68782,0.6877,0.68772,483800002.0
2006-07-18 00:30:00,0.6878,0.68782,0.68775,0.6878,594399999.0
2006-07-18 00:35:00,0.68775,0.68782,0.68718,0.68727,541699994.0
2006-07-18 00:40:00,0.6871,0.68778,0.68703,0.68773,471699995.0
2006-07-18 00:45:00,0.68773,0.68778,0.6877,0.6877,509200003.0
2006-07-18 00:50:00,0.68775,0.68778,0.68767,0.68772,428600000.0
2006-07-18 00:55:00,0.68775,0.68775,0.68767,0.68775,491499999.0
2006-07-18 01:00:00,0.68768,0.68769,0.68751,0.68769,409800007.0
2006-07-18 01:05:00,0.68768,0.6877,0.68754,0.68759,492100004.0
2006-07-18 01:10:00,0.6876,0.68771,0.68755,0.68768,796299999.0
2006-07-18 01:15:00,0.68763,0.68764,0.68754,0.68763,804699998.0
2006-07-18 01:20:00,0.68767,0.68773,0.6876,0.68765,403100005.0
2006-07-18 01:25:00,0.68763,0.68768,0.68755,0.68766,498599993.0
2006-07-18 01:30:00,0.68765,0.68785,0.68765,0.68777,539700000.0
2006-07-18 01:35:00,0.68778,0.6878,0.6877,0.68777,703100002.0
2006-07-18 01:40:00,0.68775,0.68782,0.6877,0.68782,908999997.0
2006-07-18 01:45:00,0.68783,0.68788,0.68775,0.68776,566700001.0
2006-07-18 01:50:00,0.68779,0.68796,0.68775,0.68776,635200003.0
2006-07-18 01:55:00,0.68771,0.68781,0.68769,0.68776,550400001.0
2006-07-18 02:00:00,0.68776,0.68791,0.68773,0.68782,719699996.0
2006-07-18 02:05:00,0.68781,0.68801,0.68773,0.68794,893000008.0
2006-07-18 02:10:00,0.68793,0.68796,0.68781,0.68792,432699998.0
2006-07-18 02:15:00,0.68791,0.688,0.68788,0.68793,611099994.0
2006-07-18 02:20:00,0.68794,0.688,0.68789,0.68791,507599993.0
2006-07-18 02:25:00,0.68792,0.68798,0.68777,0.68788,830700002.0
2006-07-18 02:30:00,0.68787,0.68798,0.6878,0.68798,528200000.0
2006-07-18 02:35:00,0.68798,0.68805,0.68785,0.68797,690399997.0
2006-07-18 02:40:00,0.68797,0.68809,0.68788,0.68809,665999999.0
2006-07-18 02:45:00,0.68806,0.68814,0.68795,0.68801,460099997.0
2006-07-18 02:50:00,0.688,0.688,0.68779,0.6879,717800000.0
2006-07-18 02:55:00,0.6879,0.68801,0.68781,0.68798,637999999.0
2006-07-18 03:00:00,0.68802,0.68811,0.68795,0.68805,868100009.0
2006-07-18 03:05:00,0.68807,0.68815,0.68795,0.68802,400300006.0
2006-07-18 03:10:00,0.68805,0.68809,0.688,0.68801,421900001.0
2006-07-18 03:15:00,0.68802,0.68814,0.68798,0.68807,666199998.0
2006-07-18 03:20:00,0.688,0.68809,0.68798,0.68805,668899997.0
2006-07-18 03:25:00,0.68799,0.68799,0.68792,0.68792,300699996.0
2006-07-18 03:30:00,0.68792,0.68798,0.68784,0.68798,543700006.0
2006-07-18 03:35:00,0.68798,0.68803,0.68794,0.68803,415099996.0
2006-07-18 03:40:00,0.68802,0.68807,0.68796,0.68799,285600003.0
2006-07-18 03:45:00,0.68793,0.68793,0.68782,0.68788,633699995.0
2006-07-18 03:50:00,0.68785,0.68806,0.68785,0.68796,466699999.0
2006-07-18 03:55:00,0.68798,0.6881,0.68793,0.68793,437300002.0
2006-07-18 04:00:00,0.688,0.68803,0.68795,0.68798,739899994.0
2006-07-18 04:05:00,0.688,0.688,0.68795,0.688,210200001.0
2006-07-18 04:10:00,0.688,0.68803,0.68787,0.6879,348900002.0
2006-07-18 04:15:00,0.68788,0.68792,0.6878,0.68787,414300002.0
2006-07-18 04:20:00,0.68787,0.68798,0.68787,0.68798,699000002.0
2006-07-18 04:25:00,0.68796,0.68798,0.68781,0.68795,605099994.0
2006-07-18 04:30:00,0.68792,0.68803,0.68789,0.68795,671600006.0
2006-07-18 04:35:00,0.68792,0.68798,0.68787,0.6879,521400011.0
2006-07-18 04:40:00,0.68795,0.68795,0.68785,0.68792,439599997.0
2006-07-18 04:45:00,0.68785,0.68795,0.68785,0.68795,602299997.0
2006-07-18 04:50:00,0.68795,0.68803,0.6879,0.688,381299993.0
2006-07-18 04:55:00,0.68795,0.68803,0.68792,0.68796,601699999.0
2006-07-18 05:00:00,0.6879,0.68801,0.68789,0.68795,706500007.0
2006-07-18 05:05:00,0.68798,0.68802,0.68795,0.688,314200001.0
2006-07-18 05:10:00,0.68794,0.68805,0.6879,0.68805,440000005.0
2006-07-18 05:15:00,0.68805,0.68805,0.68794,0.68797,400000002.0
2006-07-18 05:20:00,0.68793,0.68803,0.68789,0.68793,520399999.0
2006-07-18 05:25:00,0.68798,0.68804,0.68781,0.68803,797700004.0
2006-07-18 05:30:00,0.68805,0.68817,0.688,0.68802,460000001.0
2006-07-18 05:35:00,0.68807,0.6881,0.68791,0.68798,599000000.0
2006-07-18 05:40:00,0.68803,0.68811,0.68797,0.68805,517300001.0
2006-07-18 05:45:00,0.68803,0.68817,0.68803,0.68806,467500001.0
2006-07-18 05:50:00,0.6881,0.68814,0.68803,0.68809,717000001.0
2006-07-18 05:55:00,0.68805,0.68819,0.68804,0.68814,529899994.0
2006-07-18 06:00:00,0.68817,0.68818,0.68806,0.68814,391200001.0
2006-07-18 06:05:00,0.6881,0.68823,0.68808,0.68823,391499994.0
2006-07-18 06:10:00,0.68821,0.68821,0.6881,0.68815,424800001.0
2006-07-18 06:15:00,0.68815,0.68821,0.68806,0.6882,680400008.0
2006-07-18 06:20:00,0.68818,0.68827,0.68815,0.68822,801100006.0
2006-07-18 06:25:00,0.68818,0.68822,0.68802,0.68809,387299997.0
2006-07-18 06:30:00,0.6881,0.68817,0.68804,0.68812,497499998.0
2006-07-18 06:35:00,0.6881,0.68813,0.68804,0.68804,374999989.0
2006-07-18 06:40:00,0.68807,0.68807,0.68792,0.68795,558700001.0
2006-07-18 06:45:00,0.688,0.68805,0.68788,0.68805,534300001.0
2006-07-18 06:50:00,0.688,0.68811,0.688,0.68805,540100009.0
2006-07-18 06:55:00,0.6881,0.68813,0.688,0.68808,720600003.0
2006-07-18 07:00:00,0.68805,0.68813,0.68804,0.68813,391100002.0
2006-07-18 07:05:00,0.68807,0.68814,0.68807,0.6881,426799997.0
2006-07-18 07:10:00,0.68808,0.68817,0.68804,0.68807,328099998.0
2006-07-18 07:15:00,0.68812,0.68815,0.68807,0.68808,829199998.0
2006-07-18 07:20:00,0.68808,0.6881,0.68802,0.6881,380799995.0
2006-07-18 07:25:00,0.6881,0.68817,0.68808,0.68815,483799998.0
2006-07-18 07:30:00,0.68812,0.68815,0.68806,0.68812,606500008.0
2006-07-18 07:35:00,0.6881,0.68816,0.68805,0.68812,657000003.0
2006-07-18 07:40:00,0.68815,0.68815,0.68803,0.68804,544100000.0
2006-07-18 07:45:00,0.68801,0.68811,0.688,0.68803,514199999.0
2006-07-18 07:50:00,0.68807,0.68812,0.68801,0.68802,738700011.0
2006-07-18 07:55:00,0.68805,0.68807,0.68795,0.68804,514099999.0
2006-07-18 08:00:00,0.688,0.68806,0.6879,0.68805,628500003.0
2006-07-18 08:05:00,0.68796,0.68824,0.68784,0.68818,781000008.0
2006-07-18 08:10:00,0.68809,0.68812,0.68792,0.68809,716999997.0
2006-07-18 08:15:00,0.68814,0.68819,0.68809,0.68815,610299999.0
2006-07-18 08:20:00,0.68815,0.6882,0.68803,0.68808,323499999.0
2006-07-18 08:25:00,0.68808,0.68835,0.68808,0.68826,711000005.0
2006-07-18 08:30:00,0.6883,0.68836,0.68822,0.68833,615300000.0
2006-07-18 08:35:00,0.68831,0.68831,0.68811,0.68826,495699998.0
2006-07-18 08:40:00,0.68822,0.68837,0.6882,0.68829,495699992.0
2006-07-18 08:45:00,0.68825,0.68855,0.68822,0.68855,607400006.0
2006-07-18 08:50:00,0.68853,0.68853,0.68833,0.68838,883499997.0
2006-07-18 08:55:00,0.68843,0.68843,0.68822,0.68822,538199992.0
2006-07-18 09:00:00,0.68821,0.68841,0.68821,0.68831,890600010.0
2006-07-18 09:05:00,0.68835,0.68861,0.68826,0.68854,640200002.0
2006-07-18 09:10:00,0.68856,0.68873,0.68855,0.68862,734600000.0
2006-07-18 09:15:00,0.68858,0.68872,0.6885,0.68863,676299998.0
2006-07-18 09:20:00,0.68864,0.68865,0.68838,0.68839,748300006.0
2006-07-18 09:25:00,0.68837,0.68842,0.68814,0.68837,737999996.0
2006-07-18 09:30:00,0.68836,0.68837,0.68799,0.68805,618799994.0
2006-07-18 09:35:00,0.68807,0.68825,0.68807,0.68818,449599996.0
2006-07-18 09:40:00,0.68818,0.68832,0.68813,0.68813,722100006.0
2006-07-18 09:45:00,0.68803,0.68816,0.68785,0.68816,610900002.0
2006-07-18 09:50:00,0.68816,0.68816,0.68758,0.68799,613900003.0
2006-07-18 09:55:00,0.68797,0.68801,0.68788,0.6879,765499998.0
2006-07-18 10:00:00,0.68787,0.68792,0.68774,0.68785,962400000.0
2006-07-18 10:05:00,0.68783,0.68799,0.68781,0.68788,511699997.0
2006-07-18 10:10:00,0.68792,0.68795,0.6878,0.68783,685900003.0
2006-07-18 10:15:00,0.6879,0.68798,0.68784,0.68796,613600004.0
2006-07-18 10:20:00,0.68796,0.68798,0.68778,0.6878,806200002.0
2006-07-18 10:25:00,0.68777,0.68778,0.68744,0.68744,769699995.0
2006-07-18 10:30:00,0.68735,0.68735,0.68673,0.68681,728900000.0
2006-07-18 10:35:00,0.68683,0.68701,0.68676,0.68692,623000001.0
2006-07-18 10:40:00,0.68693,0.68696,0.68669,0.68675,399799998.0
2006-07-18 10:45:00,0.68676,0.68686,0.6866,0.68673,638300007.0
2006-07-18 10:50:00,0.68665,0.68665,0.68638,0.68645,523799998.0
2006-07-18 10:55:00,0.68641,0.6866,0.68634,0.68649,745800002.0
2006-07-18 11:00:00,0.68638,0.68638,0.68565,0.68573,792100007.0
2006-07-18 11:05:00,0.68573,0.68588,0.68561,0.68577,1189299995.0
2006-07-18 11:10:00,0.68576,0.68602,0.68575,0.68597,943200009.0
2006-07-18 11:15:00,0.686,0.68603,0.68561,0.68583,888099995.0
2006-07-18 11:20:00,0.68579,0.68588,0.68571,0.68575,549399990.0
2006-07-18 11:25:00,0.68572,0.6858,0.68553,0.68566,618700006.0
2006-07-18 11:30:00,0.68574,0.68583,0.68556,0.68572,618600000.0
2006-07-18 11:35:00,0.68577,0.68583,0.6857,0.68577,794900008.0
2006-07-18 11:40:00,0.6858,0.6859,0.68574,0.68585,572200006.0
2006-07-18 11:45:00,0.68584,0.68592,0.68574,0.68583,885000007.0
2006-07-18 11:50:00,0.68575,0.68576,0.68555,0.68563,786799999.0
2006-07-18 11:55:00,0.68569,0.6858,0.68553,0.68578,876000000.0
2006-07-18 12:00:00,0.6857,0.68576,0.68553,0.68563,740199994.0
2006-07-18 12:05:00,0.6857,0.68585,0.68563,0.68577,815000010.0
2006-07-18 12:10:00,0.68583,0.68589,0.68572,0.68573,687199998.0
2006-07-18 12:15:00,0.68558,0.68568,0.68553,0.68564,815200005.0
2006-07-18 12:20:00,0.68564,0.68572,0.68542,0.68555,761600003.0
2006-07-18 12:25:00,0.68554,0.68562,0.68536,0.68548,820699994.0
2006-07-18 12:30:00,0.6854,0.6857,0.68529,0.6857,583699999.0
2006-07-18 12:35:00,0.68565,0.68574,0.6854,0.68546,734099999.0
2006-07-18 12:40:00,0.68544,0.68574,0.68544,0.68571,624099996.0
2006-07-18 12:45:00,0.68573,0.68575,0.68544,0.68545,786899992.0
2006-07-18 12:50:00,0.68548,0.68557,0.68531,0.68551,887600000.0
2006-07-18 12:55:00,0.68549,0.68552,0.68536,0.68545,753900002.0
2006-07-18 13:00:00,0.68547,0.68556,0.68529,0.68535,476500001.0
2006-07-18 13:05:00,0.68532,0.68553,0.6853,0.68549,606299994.0
2006-07-18 13:10:00,0.68544,0.68555,0.68544,0.68547,739500010.0
2006-07-18 13:15:00,0.68533,0.68533,0.68501,0.68517,716600002.0
2006-07-18 13:20:00,0.68516,0.68533,0.68514,0.68528,661399999.0
2006-07-18 13:25:00,0.68523,0.68533,0.68515,0.6852,735400001.0
2006-07-18 13:30:00,0.68525,0.68541,0.68521,0.68535,714500001.0
2006-07-18 13:35:00,0.68536,0.68548,0.68531,0.68537,684699998.0
2006-07-18 13:40:00,0.68545,0.68554,0.68528,0.68538,624900001.0
2006-07-18 13:45:00,0.68539,0.68545,0.68529,0.68537,838299991.0
2006-07-18 13:50:00,0.68535,0.68548,0.6853,0.68538,908400003.0
2006-07-18 13:55:00,0.6854,0.68547,0.68526,0.6853,891200004.0
2006-07-18 14:00:00,0.68527,0.68536,0.68511,0.68512,924599998.0
2006-07-18 14:05:00,0.68504,0.68513,0.68477,0.68483,1297499999.0
2006-07-18 14:10:00,0.68482,0.68497,0.68463,0.68483,470599995.0
2006-07-18 14:15:00,0.68488,0.68491,0.68475,0.68486,619199994.0
2006-07-18 14:20:00,0.68483,0.68486,0.68465,0.68481,592000002.0
2006-07-18 14:25:00,0.68482,0.68488,0.68469,0.6847,672000002.0
2006-07-18 14:30:00,0.68466,0.68485,0.68362,0.68464,777399990.0
2006-07-18 14:35:00,0.68452,0.68465,0.68439,0.68455,987799992.0
2006-07-18 14:40:00,0.6846,0.68475,0.6845,0.68475,866599995.0
2006-07-18 14:45:00,0.68476,0.68489,0.68469,0.68487,538100003.0
2006-07-18 14:50:00,0.68493,0.6851,0.68485,0.68502,947800000.0
2006-07-18 14:55:00,0.68506,0.68518,0.68501,0.68505,960300006.0
2006-07-18 15:00:00,0.68513,0.68538,0.68492,0.68538,494200009.0
2006-07-18 15:05:00,0.68541,0.68549,0.68526,0.68526,927900007.0
2006-07-18 15:10:00,0.68531,0.68546,0.6853,0.68542,739400001.0
2006-07-18 15:15:00,0.68542,0.68554,0.68521,0.68551,690499997.0
2006-07-18 15:20:00,0.68558,0.68564,0.68495,0.68496,987400002.0
2006-07-18 15:25:00,0.68505,0.6851,0.68434,0.68465,914399995.0
2006-07-18 15:30:00,0.68479,0.685,0.68466,0.68473,734100001.0
2006-07-18 15:35:00,0.68485,0.68487,0.68467,0.68479,637600006.0
2006-07-18 15:40:00,0.68482,0.68485,0.68465,0.68474,800999998.0
2006-07-18 15:45:00,0.6847,0.68477,0.68428,0.68429,672299994.0
2006-07-18 15:50:00,0.68431,0.6844,0.68426,0.68433,747399998.0
2006-07-18 15:55:00,0.68433,0.68438,0.68419,0.6842,932299997.0
2006-07-18 16:00:00,0.68422,0.6843,0.68408,0.68424,754000007.0
2006-07-18 16:05:00,0.68418,0.6844,0.68413,0.68438,868500002.0
2006-07-18 16:10:00,0.68435,0.68438,0.68417,0.68424,564999990.0
2006-07-18 16:15:00,0.68424,0.68428,0.68413,0.6842,636999998.0
2006-07-18 16:20:00,0.68417,0.68422,0.68403,0.68407,1059200011.0
2006-07-18 16:25:00,0.68406,0.6842,0.684,0.68407,860199995.0
2006-07-18 16:30:00,0.684,0.68439,0.68396,0.6843,733300004.0
2006-07-18 16:35:00,0.68439,0.68445,0.68408,0.68409,1082399993.0
2006-07-18 16:40:00,0.68399,0.68416,0.6839,0.68407,919100008.0
2006-07-18 16:45:00,0.68401,0.68432,0.68378,0.68422,826600006.0
2006-07-18 16:50:00,0.68423,0.68426,0.68402,0.68423,769000001.0
2006-07-18 16:55:00,0.68428,0.68432,0.68414,0.68414,710300008.0
2006-07-18 17:00:00,0.6841,0.6841,0.68387,0.68392,781599997.0
2006-07-18 17:05:00,0.68392,0.68407,0.68389,0.68392,1023499986.0
2006-07-18 17:10:00,0.68399,0.68407,0.68373,0.6839,537799995.0
2006-07-18 17:15:00,0.68392,0.68398,0.6837,0.6837,818999995.0
2006-07-18 17:20:00,0.68375,0.68386,0.68373,0.68378,764099997.0
2006-07-18 17:25:00,0.68376,0.68393,0.68376,0.68383,746300002.0
2006-07-18 17:30:00,0.68388,0.68401,0.68373,0.6838,910899987.0
2006-07-18 17:35:00,0.68377,0.68386,0.68372,0.68381,662000008.0
2006-07-18 17:40:00,0.68384,0.6841,0.68382,0.68406,858400001.0
2006-07-18 17:45:00,0.68402,0.68414,0.68397,0.68411,777699999.0
2006-07-18 17:50:00,0.68412,0.68417,0.68396,0.68417,671900005.0
2006-07-18 17:55:00,0.68413,0.68413,0.68369,0.68397,633699999.0
2006-07-18 18:00:00,0.68401,0.68415,0.68401,0.68409,5663099995.0
2006-07-18 18:05:00,0.68406,0.68434,0.68406,0.68428,7113799993.0
2006-07-18 18:10:00,0.68431,0.68445,0.68425,0.68444,5321900010.0
2006-07-18 18:15:00,0.6844,0.68457,0.6843,0.68453,4237199977.0
2006-07-18 18:20:00,0.68455,0.68465,0.68447,0.68448,4958899985.0
2006-07-18 18:25:00,0.68449,0.68452,0.68436,0.6844,3964000004.0
2006-07-18 18:30:00,0.68441,0.68453,0.68436,0.6844,4139400014.0
2006-07-18 18:35:00,0.68442,0.6846,0.68439,0.68458,1850599989.0
2006-07-18 18:40:00,0.68458,0.68458,0.68435,0.68435,2443800000.0
2006-07-18 18:45:00,0.68433,0.68444,0.68422,0.6843,1326000006.0
2006-07-18 18:50:00,0.68429,0.68437,0.68416,0.6843,2107400019.0
2006-07-18 18:55:00,0.68427,0.68448,0.68423,0.6844,3224300011.0
2006-07-18 19:00:00,0.68439,0.68449,0.68426,0.68435,2106700007.0
2006-07-18 19:05:00,0.68432,0.68439,0.68422,0.68433,2707300011.0
2006-07-18 19:10:00,0.68433,0.68433,0.68422,0.68428,1227999999.0
2006-07-18 19:15:00,0.68428,0.68433,0.68422,0.6843,1945999991.0
2006-07-18 19:20:00,0.68427,0.68434,0.68421,0.68433,1420300002.0
2006-07-18 19:25:00,0.68431,0.68434,0.68421,0.68434,2104799997.0
2006-07-18 19:30:00,0.68433,0.68452,0.6843,0.68446,2583799984.0
2006-07-18 19:35:00,0.68446,0.68451,0.68437,0.68445,2345500001.0
2006-07-18 19:40:00,0.68442,0.68458,0.68441,0.68455,2130599998.0
2006-07-18 19:45:00,0.68459,0.68459,0.68442,0.68447,910500004.0
2006-07-18 19:50:00,0.68451,0.6846,0.68444,0.68455,1591100018.0
2006-07-18 19:55:00,0.68458,0.68459,0.68447,0.68452,1468700007.0
2006-07-18 20:00:00,0.68456,0.68456,0.68429,0.6843,1049100001.0
2006-07-18 20:05:00,0.68429,0.68431,0.68421,0.68429,1165599996.0
2006-07-18 20:10:00,0.68429,0.68434,0.68419,0.68428,2182300011.0
2006-07-18 20:15:00,0.68432,0.68445,0.68425,0.68425,2454099994.0
2006-07-18 20:20:00,0.68428,0.68451,0.68427,0.68445,1457200002.0
2006-07-18 20:25:00,0.68445,0.68466,0.68444,0.68447,3278199996.0
2006-07-18 20:30:00,0.68448,0.68461,0.68445,0.68452,4917699991.0
2006-07-18 20:35:00,0.68454,0.68464,0.68445,0.6846,2495999982.0
2006-07-18 20:40:00,0.6846,0.68486,0.68451,0.68477,2286100004.0
2006-07-18 20:45:00,0.68479,0.68484,0.68464,0.68475,2481199994.0
2006-07-18 20:50:00,0.68477,0.6848,0.68447,0.68463,4124699993.0
2006-07-18 20:55:00,0.68464,0.68475,0.68454,0.6846,5571900024.0
2006-07-18 21:00:00,0.68462,0.68463,0.68444,0.68451,4546799992.0
2006-07-18 21:05:00,0.68449,0.68463,0.68446,0.6846,2170600003.0
2006-07-18 21:10:00,0.68459,0.6846,0.68443,0.68453,1396200002.0
2006-07-18 21:15:00,0.68456,0.68462,0.6845,0.6845,1674999993.0
2006-07-18 21:20:00,0.68455,0.6846,0.68444,0.68448,2455900004.0
2006-07-18 21:25:00,0.68451,0.68457,0.68442,0.68451,727299995.0
2006-07-18 21:30:00,0.68449,0.68458,0.68446,0.68453,2039999988.0
2006-07-18 21:35:00,0.68454,0.68457,0.68446,0.68457,1102700004.0
2006-07-18 21:40:00,0.68452,0.68458,0.68449,0.68456,1356099999.0
2006-07-18 21:45:00,0.68455,0.68467,0.68451,0.6846,1063699996.0
2006-07-18 21:50:00,0.68458,0.68465,0.6845,0.68453,1012899993.0
2006-07-18 21:55:00,0.68453,0.68463,0.6845,0.68462,1097400010.0
2006-07-18 22:00:00,0.6846,0.68463,0.6845,0.68458,1444699999.0
2006-07-18 22:05:00,0.68454,0.6846,0.6845,0.6846,945800000.0
2006-07-18 22:10:00,0.68457,0.68463,0.68448,0.68454,933199998.0
2006-07-18 22:15:00,0.68453,0.68459,0.68445,0.68453,1751500000.0
2006-07-18 22:20:00,0.68451,0.68463,0.68447,0.68455,1671100002.0
2006-07-18 22:25:00,0.68456,0.68471,0.68448,0.6845,1183399992.0
2006-07-18 22:30:00,0.68453,0.68458,0.6845,0.6845,978800004.0
2006-07-18 22:35:00,0.68452,0.6847,0.68451,0.68461,1039200000.0
2006-07-18 22:40:00,0.6846,0.6847,0.68456,0.6847,874799998.0
2006-07-18 22:45:00,0.68471,0.68473,0.68455,0.6846,1013299992.0
2006-07-18 22:50:00,0.68465,0.68468,0.68453,0.68463,515199998.0
2006-07-18 22:55:00,0.68462,0.68462,0.68431,0.68431,1142499995.0
2006-07-18 23:00:00,0.6842,0.6847,0.6842,0.68461,883299982.0
2006-07-18 23:05:00,0.68459,0.68479,0.6844,0.68457,918699998.0
2006-07-18 23:10:00,0.6845,0.68476,0.68426,0.68467,764100003.0
2006-07-18 23:15:00,0.68478,0.6849,0.68438,0.68459,861299996.0
2006-07-18 23:20:00,0.68443,0.68476,0.68432,0.68449,773600001.0
2006-07-18 23:25:00,0.68448,0.68472,0.68436,0.68447,798000005.0
2006-07-18 23:30:00,0.6845,0.68474,0.6845,0.68472,553599998.0
2006-07-18 23:35:00,0.68473,0.68482,0.68461,0.6847,765199997.0
2006-07-18 23:40:00,0.6847,0.6848,0.68465,0.68469,514200000.0
2006-07-18 23:45:00,0.6847,0.68477,0.68468,0.6847,457299994.0
2006-07-18 23:50:00,0.68468,0.68473,0.68462,0.68462,531600000.0
2006-07-18 23:55:00,0.6846,0.68461,0.68429,0.68452,730999994.0
2006-07-19 00:00:00,0.68447,0.68463,0.68437,0.68462,608100000.0
2006-07-19 00:05:00,0.68464,0.68466,0.68437,0.68448,719000005.0
2006-07-19 00:10:00,0.68454,0.6846,0.68447,0.68451,627100008.0
2006-07-19 00:15:00,0.68456,0.68459,0.68448,0.68452,571000000.0
2006-07-19 00:20:00,0.68452,0.6847,0.68452,0.68467,387700000.0
2006-07-19 00:25:00,0.68467,0.68472,0.6846,0.68463,527199999.0
2006-07-19 00:30:00,0.6847,0.6847,0.6845,0.68455,495700000.0
2006-07-19 00:35:00,0.68451,0.68483,0.68451,0.68478,587299999.0
2006-07-19 00:40:00,0.68478,0.68483,0.68465,0.68478,563300004.0
2006-07-19 00:45:00,0.68473,0.68478,0.68465,0.68465,532199997.0
2006-07-19 00:50:00,0.6847,0.68472,0.6846,0.68462,525600000.0
2006-07-19 00:55:00,0.68465,0.68474,0.68457,0.68464,753199991.0
2006-07-19 01:00:00,0.68462,0.68465,0.6846,0.68465,404799998.0
2006-07-19 01:05:00,0.68463,0.68487,0.6846,0.68483,731500004.0
2006-07-19 01:10:00,0.68483,0.68483,0.6847,0.68478,687400001.0
2006-07-19 01:15:00,0.68474,0.68485,0.68473,0.68475,530200008.0
2006-07-19 01:20:00,0.68475,0.68485,0.68471,0.68476,630800001.0
2006-07-19 01:25:00,0.68474,0.68483,0.68471,0.68477,418300000.0
2006-07-19 01:30:00,0.68473,0.68478,0.68472,0.68472,281500003.0
2006-07-19 01:35:00,0.68474,0.68489,0.68473,0.68487,639500003.0
2006-07-19 01:40:00,0.68484,0.68493,0.68478,0.68487,760800004.0
2006-07-19 01:45:00,0.68487,0.6849,0.68472,0.68472,835599996.0
2006-07-19 01:50:00,0.6847,0.6848,0.68453,0.68462,571300005.0
2006-07-19 01:55:00,0.68464,0.68475,0.68462,0.68462,490199991.0
2006-07-19 02:00:00,0.68463,0.68472,0.68438,0.68452,637600000.0
2006-07-19 02:05:00,0.68454,0.68474,0.6845,0.68458,466200009.0
2006-07-19 02:10:00,0.68458,0.68459,0.68446,0.68453,618999998.0
2006-07-19 02:15:00,0.68451,0.68463,0.68448,0.68456,480999998.0
2006-07-19 02:20:00,0.68452,0.68457,0.68442,0.68455,631000006.0
2006-07-19 02:25:00,0.68458,0.68463,0.68444,0.68463,603999999.0
2006-07-19 02:30:00,0.68459,0.68465,0.68447,0.68453,486200003.0
2006-07-19 02:35:00,0.68451,0.68453,0.68432,0.68438,680500003.0
2006-07-19 02:40:00,0.68445,0.68445,0.68422,0.68437,845499999.0
2006-07-19 02:45:00,0.6843,0.68431,0.68417,0.68422,407599999.0
2006-07-19 02:50:00,0.68422,0.6843,0.68418,0.68423,704199995.0
2006-07-19 02:55:00,0.68424,0.68431,0.68405,0.68405,706900004.0
2006-07-19 03:00:00,0.68404,0.68414,0.6839,0.6839,563399999.0
2006-07-19 03:05:00,0.68393,0.68397,0.6838,0.6838,601399997.0
2006-07-19 03:10:00,0.68386,0.6839,0.6838,0.68382,691200004.0
2006-07-19 03:15:00,0.68385,0.68388,0.6838,0.68385,403399996.0
2006-07-19 03:20:00,0.68387,0.68401,0.68384,0.68388,354600000.0
2006-07-19 03:25:00,0.6839,0.68405,0.68382,0.684,443600000.0
2006-07-19 03:30:00,0.68391,0.6841,0.68377,0.68383,668400003.0
2006-07-19 03:35:00,0.68385,0.68393,0.68384,0.68385,767599998.0
2006-07-19 03:40:00,0.68386,0.68393,0.68383,0.68384,337700000.0
2006-07-19 03:45:00,0.68385,0.68393,0.68381,0.68388,415699994.0
2006-07-19 03:50:00,0.68389,0.68395,0.68388,0.68394,522300001.0
2006-07-19 03:55:00,0.68397,0.68405,0.68378,0.68378,623999993.0
2006-07-19 04:00:00,0.68387,0.68395,0.68385,0.68393,513199999.0
2006-07-19 04:05:00,0.68391,0.68393,0.68387,0.68392,354600001.0
2006-07-19 04:10:00,0.6839,0.6841,0.68388,0.68399,628800003.0
2006-07-19 04:15:00,0.68393,0.68408,0.68392,0.68405,389699997.0
2006-07-19 04:20:00,0.68403,0.68415,0.68397,0.68414,680400001.0
2006-07-19 04:25:00,0.68414,0.68416,0.68398,0.68405,614799996.0
2006-07-19 04:30:00,0.68403,0.68409,0.68402,0.68403,397500002.0
2006-07-19 04:35:00,0.68405,0.6841,0.68397,0.684,550600001.0
2006-07-19 04:40:00,0.68405,0.68407,0.684,0.68407,380200006.0
2006-07-19 04:45:00,0.684,0.68405,0.684,0.68405,417699995.0
2006-07-19 04:50:00,0.68403,0.68409,0.68397,0.68399,725199999.0
2006-07-19 04:55:00,0.68396,0.68408,0.68392,0.68394,391200001.0
2006-07-19 05:00:00,0.6839,0.68406,0.6839,0.68401,557199995.0
2006-07-19 05:05:00,0.68407,0.68412,0.68389,0.68405,532800000.0
2006-07-19 05:10:00,0.68405,0.68421,0.68402,0.68412,581700003.0
2006-07-19 05:15:00,0.68414,0.68423,0.68409,0.6842,931999996.0
2006-07-19 05:20:00,0.68417,0.6842,0.68404,0.68405,678600004.0
2006-07-19 05:25:00,0.68413,0.68413,0.684,0.68409,643100001.0
2006-07-19 05:30:00,0.68411,0.68423,0.6841,0.68417,701299997.0
2006-07-19 05:35:00,0.6842,0.6843,0.68413,0.68424,335100008.0
2006-07-19 05:40:00,0.68428,0.6843,0.68413,0.68417,670500011.0
2006-07-19 05:45:00,0.68414,0.68427,0.68406,0.68416,945000003.0
2006-07-19 05:50:00,0.68421,0.6843,0.68417,0.6842,451000007.0
2006-07-19 05:55:00,0.68421,0.68423,0.68405,0.68414,462500003.0
2006-07-19 06:00:00,0.68415,0.68415,0.68395,0.68398,676799998.0
2006-07-19 06:05:00,0.68398,0.68402,0.6839,0.68397,548700003.0
2006-07-19 06:10:00,0.68394,0.68409,0.68394,0.68402,321300000.0
2006-07-19 06:15:00,0.68397,0.68404,0.6839,0.68402,571800004.0
2006-07-19 06:20:00,0.68397,0.68407,0.68395,0.68402,550899998.0
2006-07-19 06:25:00,0.68402,0.68411,0.68395,0.6841,401399995.0
2006-07-19 06:30:00,0.6841,0.68412,0.68402,0.68408,379800005.0
2006-07-19 06:35:00,0.68406,0.68408,0.68398,0.68403,344200004.0
2006-07-19 06:40:00,0.68411,0.68419,0.68409,0.6841,745299998.0
2006-07-19 06:45:00,0.68417,0.68419,0.68407,0.68407,658299992.0
2006-07-19 06:50:00,0.68404,0.68427,0.68404,0.68418,502099999.0
2006-07-19 06:55:00,0.68421,0.68437,0.68417,0.68437,681400005.0
2006-07-19 07:00:00,0.68434,0.68439,0.68429,0.68434,518000007.0
2006-07-19 07:05:00,0.68437,0.6844,0.68437,0.6844,228000002.0
2006-07-19 07:10:00,0.68437,0.6845,0.68437,0.68442,664300006.0
2006-07-19 07:15:00,0.68445,0.68449,0.6844,0.68443,569600000.0
2006-07-19 07:20:00,0.68443,0.68447,0.68434,0.68443,444799998.0
2006-07-19 07:25:00,0.68441,0.68442,0.68435,0.6844,256100002.0
2006-07-19 07:30:00,0.68438,0.68445,0.68435,0.68445,797899998.0
2006-07-19 07:35:00,0.68445,0.68447,0.6844,0.68443,764200004.0
2006-07-19 07:40:00,0.68445,0.68445,0.68435,0.68441,506399995.0
2006-07-19 07:45:00,0.6844,0.6845,0.6844,0.68445,345000004.0
2006-07-19 07:50:00,0.68444,0.68445,0.68432,0.68438,475500006.0
2006-07-19 07:55:00,0.68437,0.68446,0.68432,0.68435,794699995.0
2006-07-19 08:00:00,0.6843,0.68444,0.68423,0.68437,455700006.0
2006-07-19 08:05:00,0.68433,0.68448,0.68433,0.68448,615900002.0
2006-07-19 08:10:00,0.68451,0.68451,0.68436,0.68444,726100002.0
2006-07-19 08:15:00,0.6844,0.68477,0.6844,0.68464,673799993.0
2006-07-19 08:20:00,0.68463,0.68466,0.68454,0.68456,560799999.0
2006-07-19 08:25:00,0.68456,0.68471,0.68447,0.68453,676000004.0
2006-07-19 08:30:00,0.68455,0.68462,0.68446,0.68462,671200001.0
2006-07-19 08:35:00,0.68467,0.68472,0.6845,0.68459,607900008.0
2006-07-19 08:40:00,0.68449,0.68457,0.68415,0.68419,642500005.0
2006-07-19 08:45:00,0.68419,0.68454,0.68419,0.68438,618799997.0
2006-07-19 08:50:00,0.68432,0.68442,0.68423,0.68437,844900000.0
2006-07-19 08:55:00,0.68428,0.68437,0.68402,0.68408,878299995.0
2006-07-19 09:00:00,0.68407,0.68433,0.68403,0.68419,825299988.0
2006-07-19 09:05:00,0.68422,0.68431,0.68395,0.68395,622599991.0
2006-07-19 09:10:00,0.68396,0.68407,0.68387,0.68407,425899999.0
2006-07-19 09:15:00,0.68405,0.68413,0.68371,0.68381,684100009.0
2006-07-19 09:20:00,0.68384,0.68451,0.68378,0.6838,941300000.0
2006-07-19 09:25:00,0.68382,0.68392,0.68344,0.68353,754500012.0
2006-07-19 09:30:00,0.68361,0.68362,0.68336,0.68353,544599997.0
2006-07-19 09:35:00,0.68358,0.68366,0.68348,0.68358,797900000.0
2006-07-19 09:40:00,0.68355,0.68356,0.6834,0.68345,733800001.0
2006-07-19 09:45:00,0.68344,0.68353,0.68341,0.68348,559499995.0
2006-07-19 09:50:00,0.68352,0.68357,0.68341,0.68356,869100008.0
2006-07-19 09:55:00,0.68348,0.68367,0.68348,0.68366,711900003.0
2006-07-19 10:00:00,0.68363,0.68373,0.68346,0.68346,862500003.0
2006-07-19 10:05:00,0.68346,0.68359,0.68343,0.68352,630499998.0
2006-07-19 10:10:00,0.68356,0.68368,0.68351,0.68368,615200003.0
2006-07-19 10:15:00,0.68378,0.68395,0.68368,0.68379,878600000.0
2006-07-19 10:20:00,0.68382,0.68397,0.68377,0.68383,698199998.0
2006-07-19 10:25:00,0.68381,0.68386,0.68338,0.68338,753300004.0
2006-07-19 10:30:00,0.68354,0.68436,0.68354,0.68417,670900002.0
2006-07-19 10:35:00,0.6842,0.68429,0.68394,0.684,830500002.0
2006-07-19 10:40:00,0.68399,0.68412,0.68396,0.68397,848900000.0
2006-07-19 10:45:00,0.68395,0.68398,0.68348,0.68358,637499999.0
2006-07-19 10:50:00,0.68362,0.68377,0.6836,0.6837,842299996.0
2006-07-19 10:55:00,0.68368,0.68374,0.68349,0.68355,568400007.0
2006-07-19 11:00:00,0.68354,0.68367,0.68344,0.68358,694499997.0
2006-07-19 11:05:00,0.68353,0.68364,0.68349,0.68354,606900002.0
2006-07-19 11:10:00,0.68354,0.68356,0.68324,0.68327,832399990.0
2006-07-19 11:15:00,0.68333,0.68342,0.68323,0.68339,1104399991.0
2006-07-19 11:20:00,0.68335,0.68371,0.68331,0.6837,833099997.0
2006-07-19 11:25:00,0.6837,0.68384,0.6836,0.68369,867700000.0
2006-07-19 11:30:00,0.68369,0.68377,0.68361,0.68361,754300001.0
2006-07-19 11:35:00,0.68359,0.68369,0.68355,0.68369,588599999.0
2006-07-19 11:40:00,0.6837,0.68376,0.6836,0.68369,965299999.0
2006-07-19 11:45:00,0.68366,0.68404,0.68366,0.68404,536900000.0
2006-07-19 11:50:00,0.68395,0.68402,0.68362,0.68362,954900007.0
2006-07-19 11:55:00,0.68363,0.68366,0.68317,0.68347,791900005.0
2006-07-19 12:00:00,0.68342,0.68348,0.68332,0.68346,678799999.0
2006-07-19 12:05:00,0.68344,0.68369,0.68344,0.68362,701399993.0
2006-07-19 12:10:00,0.68364,0.68371,0.68358,0.68362,957500009.0
2006-07-19 12:15:00,0.6836,0.6837,0.68355,0.68361,617199999.0
2006-07-19 12:20:00,0.68367,0.68386,0.6836,0.68385,905999996.0
2006-07-19 12:25:00,0.68388,0.68398,0.68379,0.68393,967699996.0
2006-07-19 12:30:00,0.68393,0.68398,0.68383,0.6839,711700008.0
2006-07-19 12:35:00,0.68388,0.68395,0.6838,0.68388,771799998.0
2006-07-19 12:40:00,0.68382,0.68382,0.6837,0.68373,649999996.0
2006-07-19 12:45:00,0.68377,0.68382,0.68361,0.68361,818900006.0
2006-07-19 12:50:00,0.6836,0.68372,0.68358,0.6837,591599996.0
2006-07-19 12:55:00,0.68365,0.68365,0.68345,0.68345,712399993.0
2006-07-19 13:00:00,0.68352,0.68378,0.68352,0.6836,578700001.0
2006-07-19 13:05:00,0.68358,0.68367,0.68349,0.68363,782600011.0
2006-07-19 13:10:00,0.68359,0.68375,0.68359,0.68366,419999998.0
2006-07-19 13:15:00,0.68361,0.68369,0.6834,0.68347,460800008.0
2006-07-19 13:20:00,0.68346,0.68354,0.68334,0.68349,733999989.0
2006-07-19 13:25:00,0.6835,0.68354,0.68328,0.68339,603399997.0
2006-07-19 13:30:00,0.68345,0.68346,0.68332,0.68342,480500002.0
2006-07-19 13:35:00,0.68338,0.68349,0.68334,0.68334,536999998.0
2006-07-19 13:40:00,0.68332,0.68357,0.68323,0.68353,1017500000.0
2006-07-19 13:45:00,0.68353,0.68363,0.68336,0.68356,817099998.0
2006-07-19 13:50:00,0.6836,0.68363,0.68347,0.68358,817999999.0
2006-07-19 13:55:00,0.68357,0.68366,0.68353,0.68366,672499995.0
2006-07-19 14:00:00,0.68367,0.68372,0.68356,0.6836,744099997.0
2006-07-19 14:05:00,0.68353,0.6838,0.68353,0.68372,969999998.0
2006-07-19 14:10:00,0.68373,0.68382,0.68356,0.68357,568100001.0
2006-07-19 14:15:00,0.68345,0.68351,0.68331,0.68342,723299998.0
2006-07-19 14:20:00,0.68343,0.68352,0.68333,0.68348,732499995.0
2006-07-19 14:25:00,0.68353,0.68356,0.6833,0.68335,733300007.0
2006-07-19 14:30:00,0.68307,0.68307,0.68272,0.6829,586500001.0
2006-07-19 14:35:00,0.68295,0.68335,0.68295,0.68327,543500010.0
2006-07-19 14:40:00,0.68328,0.6837,0.68323,0.68365,922600003.0
2006-07-19 14:45:00,0.68362,0.68371,0.68341,0.68352,958499998.0
2006-07-19 14:50:00,0.68351,0.68358,0.68335,0.68358,662799996.0
2006-07-19 14:55:00,0.68363,0.68369,0.68348,0.68363,880500002.0
2006-07-19 15:00:00,0.68368,0.68368,0.68349,0.68365,654900001.0
2006-07-19 15:05:00,0.68367,0.68372,0.6835,0.68365,727500000.0
2006-07-19 15:10:00,0.68364,0.68364,0.68351,0.68355,787999999.0
2006-07-19 15:15:00,0.68358,0.68375,0.68351,0.68372,905400007.0
2006-07-19 15:20:00,0.6837,0.68373,0.68353,0.6836,791300007.0
2006-07-19 15:25:00,0.68359,0.68363,0.68322,0.68328,997900000.0
2006-07-19 15:30:00,0.68331,0.68344,0.68314,0.68314,550600000.0
2006-07-19 15:35:00,0.68319,0.68322,0.68294,0.68306,705399998.0
2006-07-19 15:40:00,0.6831,0.68326,0.68292,0.68292,869900008.0
2006-07-19 15:45:00,0.68305,0.68317,0.68295,0.68302,669999994.0
2006-07-19 15:50:00,0.68299,0.68325,0.68285,0.68319,893699996.0
2006-07-19 15:55:00,0.68314,0.68325,0.68285,0.6829,613600002.0
2006-07-19 16:00:00,0.68295,0.68407,0.68295,0.68358,728900000.0
2006-07-19 16:05:00,0.68353,0.68399,0.68343,0.68395,959899996.0
2006-07-19 16:10:00,0.68383,0.68392,0.68354,0.68356,912000002.0
2006-07-19 16:15:00,0.68356,0.68371,0.68346,0.68358,876400006.0
2006-07-19 16:20:00,0.68356,0.68361,0.68346,0.68353,665599994.0
2006-07-19 16:25:00,0.68351,0.68357,0.68323,0.68346,832100004.0
2006-07-19 16:30:00,0.68349,0.68359,0.68333,0.68339,1014200003.0
2006-07-19 16:35:00,0.68339,0.68349,0.6832,0.68344,707499992.0
2006-07-19 16:40:00,0.68345,0.68354,0.68339,0.68352,727899997.0
2006-07-19 16:45:00,0.68345,0.68349,0.68307,0.6832,810200003.0
2006-07-19 16:50:00,0.68322,0.68338,0.68309,0.68309,596199993.0
2006-07-19 16:55:00,0.68316,0.68317,0.68281,0.68288,621499994.0
2006-07-19 17:00:00,0.68281,0.68311,0.6827,0.68275,849900000.0
2006-07-19 17:05:00,0.68273,0.68338,0.68273,0.68317,823900002.0
2006-07-19 17:10:00,0.6832,0.68322,0.68288,0.68322,705000002.0
2006-07-19 17:15:00,0.68325,0.68338,0.68319,0.68321,700299998.0
2006-07-19 17:20:00,0.68334,0.68346,0.68316,0.68322,613799990.0
2006-07-19 17:25:00,0.68321,0.68331,0.68312,0.68318,555400008.0
2006-07-19 17:30:00,0.68318,0.68325,0.68301,0.68325,685800001.0
2006-07-19 17:35:00,0.68328,0.68348,0.6832,0.68345,646699997.0
2006-07-19 17:40:00,0.68349,0.68369,0.68326,0.68333,783199996.0
2006-07-19 17:45:00,0.68329,0.68332,0.68319,0.68326,745100002.0
2006-07-19 17:50:00,0.68317,0.68346,0.68317,0.6834,609599997.0
2006-07-19 17:55:00,0.68338,0.6834,0.6832,0.68326,716699988.0
2006-07-19 18:00:00,0.68331,0.68342,0.68329,0.68341,5076699976.0
2006-07-19 18:05:00,0.68338,0.68345,0.68317,0.68323,6451299993.0
2006-07-19 18:10:00,0.68324,0.68328,0.68312,0.6832,5176100016.0
2006-07-19 18:15:00,0.68322,0.68328,0.68314,0.68318,5557399988.0
2006-07-19 18:20:00,0.6832,0.68327,0.68299,0.68299,4766099997.0
2006-07-19 18:25:00,0.683,0.68326,0.683,0.68305,4707999995.0
2006-07-19 18:30:00,0.68307,0.68336,0.68304,0.68331,3843999984.0
2006-07-19 18:35:00,0.68332,0.68338,0.68314,0.68327,1717299998.0
2006-07-19 18:40:00,0.68332,0.68359,0.68331,0.68348,2383600013.0
2006-07-19 18:45:00,0.68349,0.68361,0.68347,0.68352,1039500002.0
2006-07-19 18:50:00,0.68351,0.68366,0.68347,0.68358,1650099993.0
2006-07-19 18:55:00,0.68352,0.6836,0.68339,0.68342,2667400004.0
2006-07-19 19:00:00,0.6834,0.68345,0.68326,0.68326,1994299999.0
2006-07-19 19:05:00,0.68324,0.6834,0.68321,0.68333,2971700000.0
2006-07-19 19:10:00,0.68335,0.68351,0.6832,0.68328,1190399994.0
2006-07-19 19:15:00,0.68328,0.68348,0.68321,0.68345,1805499997.0
2006-07-19 19:20:00,0.68341,0.68353,0.68332,0.68353,1367700008.0
2006-07-19 19:25:00,0.68355,0.68375,0.68348,0.68363,2228299996.0
2006-07-19 19:30:00,0.6835,0.6835,0.68333,0.68337,2671900005.0
2006-07-19 19:35:00,0.68336,0.68345,0.68313,0.6832,2231899991.0
2006-07-19 19:40:00,0.68318,0.68328,0.68315,0.68318,1756600009.0
2006-07-19 19:45:00,0.68322,0.68358,0.68322,0.68358,962300006.0
2006-07-19 19:50:00,0.68361,0.6837,0.68351,0.68358,1441199994.0
2006-07-19 19:55:00,0.68356,0.68376,0.68343,0.68366,1615299994.0
2006-07-19 20:00:00,0.68376,0.68376,0.68355,0.68355,1101900003.0
2006-07-19 20:05:00,0.68356,0.68357,0.68335,0.6834,1501500003.0
2006-07-19 20:10:00,0.68338,0.68342,0.68331,0.68335,2428399999.0
2006-07-19 20:15:00,0.68337,0.68342,0.68326,0.68335,1994500009.0
2006-07-19 20:20:00,0.68338,0.68361,0.68334,0.68352,1535999999.0
2006-07-19 20:25:00,0.6835,0.68363,0.68346,0.68356,3032799994.0
2006-07-19 20:30:00,0.68358,0.68368,0.68349,0.68358,5098800001.0
2006-07-19 20:35:00,0.68359,0.68374,0.68354,0.68362,2820600007.0
2006-07-19 20:40:00,0.6836,0.68365,0.68348,0.68349,2497699995.0
2006-07-19 20:45:00,0.68347,0.68372,0.68347,0.68356,2402900003.0
2006-07-19 20:50:00,0.68356,0.68369,0.68351,0.6836,4209599995.0
2006-07-19 20:55:00,0.68358,0.68358,0.68337,0.68343,5068899989.0
2006-07-19 21:00:00,0.68347,0.68352,0.68331,0.68338,4464299991.0
2006-07-19 21:05:00,0.68334,0.68342,0.68329,0.6834,1836800003.0
2006-07-19 21:10:00,0.68339,0.68358,0.68336,0.68357,1519299992.0
2006-07-19 21:15:00,0.68357,0.68358,0.68319,0.68327,1804500013.0
2006-07-19 21:20:00,0.68333,0.68339,0.68325,0.68338,2678099990.0
2006-07-19 21:25:00,0.68341,0.68351,0.68335,0.68348,916900006.0
2006-07-19 21:30:00,0.68345,0.68347,0.68332,0.68332,2150300003.0
2006-07-19 21:35:00,0.68334,0.68337,0.68325,0.68334,1006699993.0
2006-07-19 21:40:00,0.68328,0.6835,0.68327,0.68345,1270700004.0
2006-07-19 21:45:00,0.68344,0.68351,0.68337,0.68341,1382499990.0
2006-07-19 21:50:00,0.68339,0.68346,0.68334,0.68339,751199997.0
2006-07-19 21:55:00,0.6834,0.68346,0.6833,0.68341,1216499992.0
2006-07-19 22:00:00,0.68339,0.68339,0.68319,0.68326,1470600004.0
2006-07-19 22:05:00,0.68325,0.68343,0.68322,0.68343,947300001.0
2006-07-19 22:10:00,0.68342,0.68347,0.68335,0.68344,888600005.0
2006-07-19 22:15:00,0.6834,0.68343,0.68325,0.68337,1537800001.0
2006-07-19 22:20:00,0.68339,0.68346,0.6833,0.68337,1716099998.0
2006-07-19 22:25:00,0.68335,0.6834,0.68326,0.6833,1263700004.0
2006-07-19 22:30:00,0.68334,0.68348,0.68332,0.6834,1117700001.0
2006-07-19 22:35:00,0.6834,0.68346,0.68331,0.68346,852100008.0
2006-07-19 22:40:00,0.68345,0.68351,0.68327,0.68338,1269799994.0
2006-07-19 22:45:00,0.68344,0.68346,0.68316,0.68316,1018000004.0
2006-07-19 22:50:00,0.68325,0.68338,0.68325,0.68325,619099998.0
2006-07-19 22:55:00,0.68323,0.68332,0.68302,0.68302,1162800005.0
2006-07-19 23:00:00,0.6829,0.68351,0.6829,0.6834,740700011.0
2006-07-19 23:05:00,0.68353,0.68358,0.68319,0.68343,907800002.0
2006-07-19 23:10:00,0.68341,0.68364,0.68337,0.68345,843899999.0
2006-07-19 23:15:00,0.6834,0.68366,0.68337,0.68345,631299997.0
2006-07-19 23:20:00,0.68338,0.68361,0.68329,0.68361,1007399988.0
2006-07-19 23:25:00,0.6835,0.68359,0.68328,0.68351,819399999.0
2006-07-19 23:30:00,0.68322,0.6835,0.68322,0.68332,805500004.0
2006-07-19 23:35:00,0.68333,0.68349,0.68328,0.68348,632400000.0
2006-07-19 23:40:00,0.68352,0.68358,0.6835,0.68352,550499999.0
2006-07-19 23:45:00,0.68354,0.6836,0.68349,0.68356,280199998.0
2006-07-19 23:50:00,0.68355,0.68362,0.68342,0.68345,492600004.0
2006-07-19 23:55:00,0.68349,0.68357,0.68321,0.68345,796100003.0
2006-07-20 00:00:00,0.68343,0.68353,0.68326,0.68326,406999997.0
2006-07-20 00:05:00,0.68322,0.68353,0.68322,0.6834,815400002.0
2006-07-20 00:10:00,0.6834,0.68355,0.68333,0.68347,476499997.0
2006-07-20 00:15:00,0.68351,0.68351,0.68335,0.68335,446200001.0
2006-07-20 00:20:00,0.68337,0.68348,0.68333,0.68337,475900001.0
2006-07-20 00:25:00,0.68339,0.68347,0.68329,0.68329,583000006.0
2006-07-20 00:30:00,0.68336,0.68343,0.68329,0.68343,457499997.0
2006-07-20 00:35:00,0.6834,0.68352,0.6834,0.68349,477900001.0
2006-07-20 00:40:00,0.68348,0.68354,0.68331,0.68333,638799996.0
2006-07-20 00:45:00,0.68337,0.68346,0.68335,0.68337,552500003.0
2006-07-20 00:50:00,0.68342,0.68348,0.68335,0.68343,574699997.0
2006-07-20 00:55:00,0.68343,0.68346,0.68335,0.6834,586699998.0
2006-07-20 01:00:00,0.68339,0.68348,0.68335,0.6834,668100001.0
2006-07-20 01:05:00,0.68338,0.68342,0.68329,0.6833,513200002.0
2006-07-20 01:10:00,0.68331,0.68351,0.68325,0.68351,663799999.0
2006-07-20 01:15:00,0.68351,0.68356,0.68332,0.68335,613299998.0
2006-07-20 01:20:00,0.68337,0.68345,0.68328,0.68343,518699996.0
2006-07-20 01:25:00,0.68341,0.6835,0.68333,0.68347,608500004.0
2006-07-20 01:30:00,0.6834,0.68348,0.68334,0.68347,493699992.0
2006-07-20 01:35:00,0.6835,0.6836,0.6834,0.6836,735100000.0
2006-07-20 01:40:00,0.68356,0.68358,0.6834,0.68342,848099991.0
2006-07-20 01:45:00,0.68345,0.68354,0.6834,0.68345,783499999.0
2006-07-20 01:50:00,0.68344,0.68356,0.6834,0.68352,583199990.0
2006-07-20 01:55:00,0.68352,0.6836,0.68348,0.68348,663100000.0
2006-07-20 02:00:00,0.68347,0.68353,0.6834,0.68342,706600010.0
2006-07-20 02:05:00,0.68345,0.68363,0.68337,0.68348,635299995.0
2006-07-20 02:10:00,0.68347,0.68364,0.68347,0.68358,313899999.0
2006-07-20 02:15:00,0.68357,0.68363,0.68352,0.68361,641899997.0
2006-07-20 02:20:00,0.68357,0.68368,0.68355,0.68366,690500004.0
2006-07-20 02:25:00,0.68368,0.68375,0.68356,0.68363,866899996.0
2006-07-20 02:30:00,0.68364,0.68373,0.68361,0.68366,589399999.0
2006-07-20 02:35:00,0.68365,0.68368,0.68358,0.68359,618999996.0
2006-07-20 02:40:00,0.6836,0.68373,0.68353,0.68359,725400006.0
2006-07-20 02:45:00,0.68356,0.68362,0.68353,0.68362,374599999.0
2006-07-20 02:50:00,0.68362,0.68389,0.6836,0.68389,689000001.0
2006-07-20 02:55:00,0.6839,0.6839,0.68373,0.68385,442399998.0
2006-07-20 03:00:00,0.68385,0.68386,0.68372,0.6838,517100002.0
2006-07-20 03:05:00,0.68383,0.68388,0.68373,0.6838,787800006.0
2006-07-20 03:10:00,0.68383,0.68392,0.68372,0.68386,614800004.0
2006-07-20 03:15:00,0.6839,0.6839,0.68313,0.68319,586300000.0
2006-07-20 03:20:00,0.68319,0.68325,0.6829,0.68298,868299996.0
2006-07-20 03:25:00,0.683,0.68323,0.683,0.68315,594199996.0
2006-07-20 03:30:00,0.68317,0.68319,0.68304,0.68312,565600000.0
2006-07-20 03:35:00,0.68313,0.68318,0.68305,0.6831,592699997.0
2006-07-20 03:40:00,0.68305,0.68316,0.68302,0.68302,709499994.0
2006-07-20 03:45:00,0.68304,0.68321,0.68304,0.68308,626099997.0
2006-07-20 03:50:00,0.6831,0.68315,0.68298,0.68305,614899995.0
2006-07-20 03:55:00,0.68304,0.6831,0.68293,0.68295,484199999.0
2006-07-20 04:00:00,0.68298,0.68302,0.68293,0.68294,578000003.0
2006-07-20 04:05:00,0.68294,0.68308,0.68286,0.68302,544199995.0
2006-07-20 04:10:00,0.68305,0.68312,0.68298,0.68298,484600000.0
2006-07-20 04:15:00,0.68303,0.68313,0.683,0.68307,450999995.0
2006-07-20 04:20:00,0.68306,0.68318,0.68306,0.68318,484299994.0
2006-07-20 04:25:00,0.68316,0.6832,0.68308,0.68316,684799996.0
2006-07-20 04:30:00,0.68317,0.68325,0.68308,0.68318,613700005.0
2006-07-20 04:35:00,0.6832,0.68328,0.68315,0.6832,530100002.0
2006-07-20 04:40:00,0.68323,0.6833,0.68315,0.68325,672100005.0
2006-07-20 04:45:00,0.68317,0.68328,0.68312,0.68328,800899996.0
2006-07-20 04:50:00,0.68327,0.68331,0.6832,0.68324,423000008.0
2006-07-20 04:55:00,0.68322,0.68333,0.68322,0.68327,299300001.0
2006-07-20 05:00:00,0.68323,0.68337,0.68323,0.68333,686100001.0
2006-07-20 05:05:00,0.68336,0.68337,0.68327,0.68337,293499998.0
2006-07-20 05:10:00,0.6833,0.68332,0.68319,0.68322,592199995.0
2006-07-20 05:15:00,0.68325,0.6833,0.6832,0.68325,491099996.0
2006-07-20 05:20:00,0.68323,0.68334,0.68315,0.68315,551499998.0
2006-07-20 05:25:00,0.68317,0.68327,0.68308,0.68327,523099997.0
2006-07-20 05:30:00,0.68326,0.68332,0.6832,0.68327,660299999.0
2006-07-20 05:35:00,0.6833,0.6833,0.68316,0.68318,629200008.0
2006-07-20 05:40:00,0.68324,0.68331,0.68319,0.6832,451200010.0
2006-07-20 05:45:00,0.68319,0.68328,0.68315,0.68315,354200001.0
2006-07-20 05:50:00,0.68321,0.68328,0.68318,0.68325,616699994.0
2006-07-20 05:55:00,0.68324,0.68328,0.68319,0.68323,204900002.0
2006-07-20 06:00:00,0.68322,0.68325,0.68316,0.68319,434699998.0
2006-07-20 06:05:00,0.6832,0.68324,0.68314,0.68316,553300004.0
2006-07-20 06:10:00,0.68315,0.68322,0.6831,0.68315,389400000.0
2006-07-20 06:15:00,0.68312,0.68322,0.6831,0.68317,478699994.0
2006-07-20 06:20:00,0.68313,0.68339,0.68313,0.68332,615699996.0
2006-07-20 06:25:00,0.68336,0.68336,0.68325,0.68331,716299993.0
2006-07-20 06:30:00,0.68332,0.68334,0.68318,0.68318,432900002.0
2006-07-20 06:35:00,0.68318,0.68331,0.68318,0.68324,281599999.0
2006-07-20 06:40:00,0.6833,0.68332,0.68319,0.6832,559000003.0
2006-07-20 06:45:00,0.68326,0.68326,0.68308,0.68325,566799999.0
2006-07-20 06:50:00,0.68322,0.68333,0.68301,0.68324,421599996.0
2006-07-20 06:55:00,0.68325,0.68333,0.6832,0.68328,623699992.0
2006-07-20 07:00:00,0.68326,0.68333,0.68317,0.6833,542800000.0
2006-07-20 07:05:00,0.68324,0.68342,0.68321,0.68335,521099997.0
2006-07-20 07:10:00,0.68339,0.68348,0.68334,0.68337,626500004.0
2006-07-20 07:15:00,0.68343,0.68349,0.68333,0.68333,654799994.0
2006-07-20 07:20:00,0.68334,0.68343,0.68331,0.68343,416000003.0
2006-07-20 07:25:00,0.68345,0.68348,0.68332,0.68346,500600002.0
2006-07-20 07:30:00,0.68342,0.68349,0.68336,0.68342,453800005.0
2006-07-20 07:35:00,0.68339,0.68342,0.68328,0.6833,773399997.0
2006-07-20 07:40:00,0.68332,0.68345,0.68323,0.68323,672399999.0
2006-07-20 07:45:00,0.68321,0.6834,0.68321,0.6833,611000002.0
2006-07-20 07:50:00,0.68332,0.68356,0.6833,0.68352,803600010.0
2006-07-20 07:55:00,0.68354,0.68363,0.68349,0.6836,456100004.0
2006-07-20 08:00:00,0.68355,0.68365,0.68342,0.68352,691300001.0
2006-07-20 08:05:00,0.68355,0.6836,0.68337,0.68352,709099999.0
2006-07-20 08:10:00,0.68353,0.68353,0.68335,0.68337,734700004.0
2006-07-20 08:15:00,0.68336,0.68356,0.6833,0.68353,762000004.0
2006-07-20 08:20:00,0.68353,0.68353,0.68333,0.68338,470799992.0
2006-07-20 08:25:00,0.68329,0.68339,0.68324,0.68324,763700006.0
2006-07-20 08:30:00,0.68328,0.68331,0.68282,0.68303,751299989.0
2006-07-20 08:35:00,0.68299,0.68302,0.68264,0.68293,676700004.0
2006-07-20 08:40:00,0.68287,0.68312,0.68285,0.68301,824899995.0
2006-07-20 08:45:00,0.683,0.6831,0.68292,0.68303,689200000.0
2006-07-20 08:50:00,0.683,0.68314,0.68297,0.68307,821099999.0
2006-07-20 08:55:00,0.68314,0.6832,0.68307,0.68316,801699999.0
2006-07-20 09:00:00,0.68322,0.68322,0.68304,0.68318,789600004.0
2006-07-20 09:05:00,0.68313,0.68313,0.68282,0.68293,688200007.0
2006-07-20 09:10:00,0.68294,0.68298,0.68282,0.68293,786099995.0
2006-07-20 09:15:00,0.68292,0.68293,0.68281,0.68285,695200003.0
2006-07-20 09:20:00,0.68283,0.68299,0.68282,0.68282,605499998.0
2006-07-20 09:25:00,0.68281,0.68285,0.68264,0.6827,669500005.0
2006-07-20 09:30:00,0.68271,0.68287,0.6826,0.68276,728700000.0
2006-07-20 09:35:00,0.68278,0.683,0.68268,0.68295,746399995.0
2006-07-20 09:40:00,0.683,0.6832,0.68297,0.68313,745099996.0
2006-07-20 09:45:00,0.68312,0.68313,0.68289,0.68291,621199992.0
2006-07-20 09:50:00,0.68293,0.68293,0.68267,0.68268,695700001.0
2006-07-20 09:55:00,0.68259,0.68281,0.68258,0.68275,765000000.0
2006-07-20 10:00:00,0.68274,0.68298,0.68272,0.68295,925499999.0
2006-07-20 10:05:00,0.68291,0.68307,0.68288,0.68307,706200003.0
2006-07-20 10:10:00,0.68307,0.68326,0.68306,0.68314,512900003.0
2006-07-20 10:15:00,0.68321,0.68328,0.68309,0.68325,848700011.0
2006-07-20 10:20:00,0.68325,0.68336,0.68311,0.68334,655000004.0
2006-07-20 10:25:00,0.68328,0.6833,0.68307,0.68318,827900003.0
2006-07-20 10:30:00,0.68271,0.68271,0.68178,0.68233,795799997.0
2006-07-20 10:35:00,0.68236,0.68246,0.6823,0.68244,754100006.0
2006-07-20 10:40:00,0.68249,0.68263,0.68232,0.6825,688099992.0
2006-07-20 10:45:00,0.6825,0.68254,0.6824,0.68245,852599996.0
2006-07-20 10:50:00,0.68243,0.68263,0.68243,0.6825,806499987.0
2006-07-20 10:55:00,0.68252,0.68258,0.6823,0.68239,701699997.0
2006-07-20 11:00:00,0.6824,0.68243,0.68227,0.6823,670899994.0
2006-07-20 11:05:00,0.68224,0.68237,0.68219,0.68235,950199999.0
2006-07-20 11:10:00,0.68237,0.68248,0.68227,0.68239,596600000.0
2006-07-20 11:15:00,0.68242,0.68242,0.68227,0.68235,810100001.0
2006-07-20 11:20:00,0.68235,0.68236,0.68223,0.68231,801599997.0
2006-07-20 11:25:00,0.68228,0.68244,0.68225,0.68234,671099994.0
2006-07-20 11:30:00,0.68236,0.68245,0.6823,0.68237,881900005.0
2006-07-20 11:35:00,0.68242,0.68258,0.68242,0.68247,688300006.0
2006-07-20 11:40:00,0.68248,0.68252,0.6824,0.68248,586500007.0
2006-07-20 11:45:00,0.68247,0.68256,0.68242,0.68256,581799993.0
2006-07-20 11:50:00,0.68251,0.68283,0.68251,0.68263,1053300002.0
2006-07-20 11:55:00,0.68267,0.68275,0.68254,0.68273,808300001.0
2006-07-20 12:00:00,0.68264,0.68265,0.68232,0.68235,813599994.0
2006-07-20 12:05:00,0.68238,0.68262,0.68238,0.68257,859199997.0
2006-07-20 12:10:00,0.68259,0.68288,0.68259,0.68285,597199996.0
2006-07-20 12:15:00,0.68283,0.68293,0.68272,0.68277,815799999.0
2006-07-20 12:20:00,0.68275,0.68294,0.68269,0.68291,609799994.0
2006-07-20 12:25:00,0.6829,0.68329,0.6829,0.68322,687599994.0
2006-07-20 12:30:00,0.68318,0.6833,0.68308,0.68312,1027199993.0
2006-07-20 12:35:00,0.68314,0.6833,0.68309,0.68313,742000005.0
2006-07-20 12:40:00,0.6831,0.68326,0.68308,0.68313,967999993.0
2006-07-20 12:45:00,0.68313,0.68317,0.683,0.683,846999993.0
2006-07-20 12:50:00,0.68302,0.68324,0.68299,0.68299,942799993.0
2006-07-20 12:55:00,0.68305,0.68328,0.68287,0.68287,731000003.0
2006-07-20 13:00:00,0.68291,0.68306,0.6828,0.68289,950000006.0
2006-07-20 13:05:00,0.68288,0.68301,0.68273,0.68284,803100004.0
2006-07-20 13:10:00,0.6828,0.68322,0.6828,0.6831,588100004.0
2006-07-20 13:15:00,0.68308,0.68314,0.68298,0.68313,788699999.0
2006-07-20 13:20:00,0.68309,0.68326,0.68298,0.68326,961899996.0
2006-07-20 13:25:00,0.68324,0.68332,0.68316,0.68321,655299998.0
2006-07-20 13:30:00,0.68318,0.68318,0.68306,0.68309,484600005.0
2006-07-20 13:35:00,0.68305,0.68316,0.68292,0.68297,782100002.0
2006-07-20 13:40:00,0.68298,0.68298,0.68277,0.68285,807800001.0
2006-07-20 13:45:00,0.68282,0.68285,0.68265,0.68277,871599999.0
2006-07-20 13:50:00,0.68273,0.68278,0.68252,0.68261,922099993.0
2006-07-20 13:55:00,0.68266,0.68268,0.68244,0.68247,758099998.0
2006-07-20 14:00:00,0.68247,0.68259,0.68238,0.68258,929399999.0
2006-07-20 14:05:00,0.6826,0.68281,0.68249,0.68274,912799995.0
2006-07-20 14:10:00,0.68277,0.68305,0.6827,0.68288,973099999.0
2006-07-20 14:15:00,0.68287,0.68309,0.68285,0.68302,1067000005.0
2006-07-20 14:20:00,0.68301,0.68301,0.68266,0.68271,901500004.0
2006-07-20 14:25:00,0.68275,0.68291,0.68266,0.68283,565500001.0
2006-07-20 14:30:00,0.68268,0.68302,0.68262,0.68297,744199994.0
2006-07-20 14:35:00,0.68297,0.6832,0.68293,0.68317,913699995.0
2006-07-20 14:40:00,0.68316,0.6832,0.68293,0.68294,853099998.0
2006-07-20 14:45:00,0.68297,0.68306,0.68259,0.68264,802000002.0
2006-07-20 14:50:00,0.68262,0.68269,0.68251,0.68261,627600000.0
2006-07-20 14:55:00,0.68265,0.68273,0.68252,0.68273,738199998.0
2006-07-20 15:00:00,0.68274,0.68284,0.68271,0.68282,716700008.0
2006-07-20 15:05:00,0.68275,0.68289,0.68274,0.68279,964999998.0
2006-07-20 15:10:00,0.68281,0.683,0.6828,0.68286,894300000.0
2006-07-20 15:15:00,0.68286,0.68289,0.68265,0.68265,549000003.0
2006-07-20 15:20:00,0.68266,0.68287,0.68263,0.68282,713500002.0
2006-07-20 15:25:00,0.68282,0.6829,0.68273,0.6828,566100002.0
2006-07-20 15:30:00,0.68283,0.68287,0.68277,0.68277,711799999.0
2006-07-20 15:35:00,0.68285,0.68285,0.68269,0.68281,647899997.0
2006-07-20 15:40:00,0.68293,0.68293,0.68251,0.68263,602900005.0
2006-07-20 15:45:00,0.68268,0.68286,0.68268,0.68277,793199997.0
2006-07-20 15:50:00,0.68275,0.6831,0.6827,0.68306,609800001.0
2006-07-20 15:55:00,0.68307,0.68332,0.68306,0.68308,585300003.0
2006-07-20 16:00:00,0.68295,0.68322,0.68295,0.68303,846799996.0
2006-07-20 16:05:00,0.68306,0.68315,0.68298,0.68313,510600002.0
2006-07-20 16:10:00,0.6832,0.68335,0.68302,0.68317,673000001.0
2006-07-20 16:15:00,0.68316,0.68328,0.68301,0.68314,691499993.0
2006-07-20 16:20:00,0.68313,0.68323,0.68309,0.68317,804100007.0
2006-07-20 16:25:00,0.68316,0.68325,0.6831,0.6831,742700001.0
2006-07-20 16:30:00,0.68315,0.68328,0.6831,0.6831,698400007.0
2006-07-20 16:35:00,0.68316,0.68317,0.68287,0.68298,778600007.0
2006-07-20 16:40:00,0.68299,0.68316,0.68298,0.68307,722500006.0
2006-07-20 16:45:00,0.6831,0.68326,0.68304,0.68308,889300006.0
2006-07-20 16:50:00,0.68308,0.68317,0.68301,0.68311,504499995.0
2006-07-20 16:55:00,0.68315,0.68327,0.68306,0.68315,725100008.0
2006-07-20 17:00:00,0.68305,0.6833,0.68303,0.68322,1191499994.0
2006-07-20 17:05:00,0.6832,0.68328,0.68311,0.68311,906900004.0
2006-07-20 17:10:00,0.68314,0.6832,0.68306,0.68312,812299995.0
2006-07-20 17:15:00,0.68309,0.68317,0.68286,0.68287,783600005.0
2006-07-20 17:20:00,0.6829,0.68305,0.68287,0.6829,1032699993.0
2006-07-20 17:25:00,0.68292,0.68311,0.68292,0.68292,512100003.0
2006-07-20 17:30:00,0.68295,0.68321,0.68289,0.68317,784200005.0
2006-07-20 17:35:00,0.6832,0.68325,0.68314,0.68322,572400001.0
2006-07-20 17:40:00,0.68319,0.68335,0.68315,0.68331,512699994.0
2006-07-20 17:45:00,0.68326,0.68329,0.68309,0.68314,568899997.0
2006-07-20 17:50:00,0.68315,0.68323,0.68314,0.68321,325799997.0
2006-07-20 17:55:00,0.68313,0.6832,0.6831,0.68317,431899999.0
2006-07-20 18:00:00,0.68318,0.68325,0.68292,0.68309,5611100021.0
2006-07-20 18:05:00,0.68309,0.68317,0.683,0.68307,4981399994.0
2006-07-20 18:10:00,0.6831,0.68313,0.68303,0.6831,5539999998.0
2006-07-20 18:15:00,0.68312,0.68318,0.68299,0.68304,5125799991.0
2006-07-20 18:20:00,0.68305,0.68315,0.68295,0.68302,4835800009.0
2006-07-20 18:25:00,0.68304,0.68318,0.683,0.68301,4423200013.0
2006-07-20 18:30:00,0.68302,0.68312,0.68293,0.68307,4302899983.0
2006-07-20 18:35:00,0.68305,0.68314,0.68299,0.68312,1894500009.0
2006-07-20 18:40:00,0.68315,0.68315,0.68302,0.68308,2470000007.0
2006-07-20 18:45:00,0.68306,0.68313,0.68296,0.6831,1486799995.0
2006-07-20 18:50:00,0.68308,0.68318,0.68289,0.68303,2014599981.0
2006-07-20 18:55:00,0.683,0.68309,0.6829,0.683,2920999986.0
2006-07-20 19:00:00,0.68296,0.68305,0.6829,0.6829,1869100001.0
2006-07-20 19:05:00,0.68287,0.68315,0.68287,0.68313,3182199998.0
2006-07-20 19:10:00,0.68315,0.68322,0.683,0.68318,1446500001.0
2006-07-20 19:15:00,0.68318,0.68322,0.683,0.68302,1847300007.0
2006-07-20 19:20:00,0.68299,0.68308,0.68299,0.68303,1510100001.0
2006-07-20 19:25:00,0.68303,0.68317,0.68286,0.68295,2463600010.0
2006-07-20 19:30:00,0.68294,0.68305,0.68288,0.68294,2515299993.0
2006-07-20 19:35:00,0.68296,0.68303,0.6829,0.68291,2624800007.0
2006-07-20 19:40:00,0.68287,0.68295,0.68285,0.68292,2299199992.0
2006-07-20 19:45:00,0.68293,0.68297,0.68286,0.68293,1126400003.0
2006-07-20 19:50:00,0.68295,0.68301,0.68288,0.68292,1240100010.0
2006-07-20 19:55:00,0.68295,0.68295,0.68282,0.68287,1447699997.0
2006-07-20 20:00:00,0.68291,0.68308,0.68281,0.68296,1082300001.0
2006-07-20 20:05:00,0.68295,0.68326,0.68294,0.68322,1335499991.0
2006-07-20 20:10:00,0.68318,0.68328,0.68316,0.68319,1899099996.0
2006-07-20 20:15:00,0.6832,0.68337,0.6831,0.68313,1967700008.0
2006-07-20 20:20:00,0.68318,0.68325,0.68315,0.68315,1372700002.0
2006-07-20 20:25:00,0.68315,0.6832,0.68302,0.68307,2851100014.0
2006-07-20 20:30:00,0.68309,0.68325,0.683,0.68302,4921200001.0
2006-07-20 20:35:00,0.68304,0.68315,0.68296,0.68307,2763900005.0
2006-07-20 20:40:00,0.68305,0.68326,0.68305,0.68326,2316500000.0
2006-07-20 20:45:00,0.68327,0.68327,0.68308,0.68315,2357100000.0
2006-07-20 20:50:00,0.68315,0.68329,0.68307,0.68327,4052100011.0
2006-07-20 20:55:00,0.68329,0.68329,0.68307,0.6831,5112400008.0
2006-07-20 21:00:00,0.68313,0.68324,0.68307,0.68322,4523999982.0
2006-07-20 21:05:00,0.6832,0.68348,0.68317,0.68337,1753699997.0
2006-07-20 21:10:00,0.68337,0.68354,0.68334,0.68341,1589200001.0
2006-07-20 21:15:00,0.68342,0.68345,0.68327,0.6833,1398499997.0
2006-07-20 21:20:00,0.68335,0.68337,0.68322,0.6833,2826399997.0
2006-07-20 21:25:00,0.68331,0.68336,0.68321,0.6833,894100002.0
2006-07-20 21:30:00,0.68325,0.68333,0.68325,0.68328,2391600010.0
2006-07-20 21:35:00,0.68331,0.68335,0.6832,0.68327,1136500008.0
2006-07-20 21:40:00,0.68322,0.6833,0.68317,0.6833,1491600000.0
2006-07-20 21:45:00,0.6833,0.6834,0.68326,0.6834,1131199994.0
2006-07-20 21:50:00,0.68338,0.68339,0.68328,0.68332,1033599997.0
2006-07-20 21:55:00,0.68332,0.68343,0.6833,0.68339,1258800006.0
2006-07-20 22:00:00,0.68335,0.68335,0.68325,0.68328,1617200005.0
2006-07-20 22:05:00,0.68325,0.68335,0.68322,0.68334,888100005.0
2006-07-20 22:10:00,0.68333,0.68343,0.68332,0.68339,762100007.0
2006-07-20 22:15:00,0.68341,0.68353,0.6834,0.68347,1608999996.0
2006-07-20 22:20:00,0.68348,0.68358,0.68345,0.68351,1786799998.0
2006-07-20 22:25:00,0.6835,0.68358,0.68346,0.6835,1276799995.0
2006-07-20 22:30:00,0.68353,0.68355,0.68332,0.68332,1085299994.0
2006-07-20 22:35:00,0.6833,0.68343,0.68323,0.68333,1107600009.0
2006-07-20 22:40:00,0.6833,0.68334,0.68322,0.68322,908000004.0
2006-07-20 22:45:00,0.68324,0.6833,0.68308,0.6831,894900000.0
2006-07-20 22:50:00,0.68318,0.68324,0.68304,0.68309,437100002.0
2006-07-20 22:55:00,0.68308,0.6831,0.68273,0.68273,1025800003.0
2006-07-20 23:00:00,0.6826,0.68311,0.6826,0.68303,749499996.0
2006-07-20 23:05:00,0.68289,0.68314,0.68275,0.68298,934000006.0
2006-07-20 23:10:00,0.68288,0.68321,0.68279,0.68289,954199997.0
2006-07-20 23:15:00,0.6831,0.68323,0.68276,0.68314,1007600002.0
2006-07-20 23:20:00,0.683,0.68316,0.68271,0.68298,939199983.0
2006-07-20 23:25:00,0.68293,0.68319,0.68277,0.68285,689599998.0
2006-07-20 23:30:00,0.68289,0.68295,0.68279,0.68279,655699998.0
2006-07-20 23:35:00,0.68282,0.68292,0.68277,0.68281,549399997.0
2006-07-20 23:40:00,0.68281,0.68293,0.68269,0.68282,743700007.0
2006-07-20 23:45:00,0.68285,0.68309,0.68282,0.68307,663199999.0
2006-07-20 23:50:00,0.68304,0.6831,0.6828,0.6828,496600011.0
2006-07-20 23:55:00,0.68286,0.68292,0.6826,0.68289,635799998.0
2006-07-21 00:00:00,0.68288,0.68296,0.68223,0.68225,415699997.0
2006-07-21 00:05:00,0.68238,0.68292,0.68238,0.68287,565000001.0
2006-07-21 00:10:00,0.68288,0.68288,0.68278,0.68278,522800002.0
2006-07-21 00:15:00,0.68283,0.68288,0.68277,0.6828,375600004.0
2006-07-21 00:20:00,0.68282,0.68288,0.68278,0.68281,366300001.0
2006-07-21 00:25:00,0.68282,0.68291,0.68275,0.68283,419700002.0
2006-07-21 00:30:00,0.68291,0.68306,0.68287,0.68287,722800002.0
2006-07-21 00:35:00,0.6828,0.68294,0.6828,0.68294,345900000.0
2006-07-21 00:40:00,0.68292,0.68298,0.6828,0.68283,659099994.0
2006-07-21 00:45:00,0.68287,0.68293,0.6828,0.6828,589199995.0
2006-07-21 00:50:00,0.68288,0.68302,0.68288,0.68297,539199996.0
2006-07-21 00:55:00,0.68298,0.68304,0.68287,0.68292,493000003.0
2006-07-21 01:00:00,0.6829,0.68299,0.68287,0.68297,657599990.0
2006-07-21 01:05:00,0.68295,0.68304,0.68291,0.68298,700600008.0
2006-07-21 01:10:00,0.683,0.68308,0.68295,0.68303,881300006.0
2006-07-21 01:15:00,0.683,0.68324,0.683,0.68316,840099995.0
2006-07-21 01:20:00,0.68315,0.68316,0.68308,0.68309,577300003.0
2006-07-21 01:25:00,0.68308,0.68318,0.68305,0.68318,399900004.0
2006-07-21 01:30:00,0.68313,0.68321,0.68311,0.68311,285900001.0
2006-07-21 01:35:00,0.68313,0.68321,0.68307,0.68321,711300004.0
2006-07-21 01:40:00,0.68314,0.68315,0.68305,0.68307,786299994.0
2006-07-21 01:45:00,0.6831,0.68326,0.68308,0.68315,490599999.0
2006-07-21 01:50:00,0.68315,0.68329,0.68315,0.68323,692400000.0
2006-07-21 01:55:00,0.68323,0.68338,0.68323,0.68332,513600003.0
2006-07-21 02:00:00,0.68332,0.68351,0.68332,0.68348,582700011.0
2006-07-21 02:05:00,0.68346,0.68373,0.68339,0.68364,575699998.0
2006-07-21 02:10:00,0.68364,0.68377,0.68364,0.68368,468599999.0
2006-07-21 02:15:00,0.68367,0.68372,0.68359,0.68365,493900006.0
2006-07-21 02:20:00,0.68362,0.68368,0.68358,0.68363,477000000.0
2006-07-21 02:25:00,0.68365,0.68369,0.6836,0.68365,631199994.0
2006-07-21 02:30:00,0.68363,0.6837,0.6836,0.68369,611700000.0
2006-07-21 02:35:00,0.68371,0.68373,0.68365,0.6837,586400000.0
2006-07-21 02:40:00,0.68373,0.68375,0.68363,0.68369,561400002.0
2006-07-21 02:45:00,0.68365,0.68368,0.68356,0.68363,443300003.0
2006-07-21 02:50:00,0.68362,0.6837,0.68353,0.68364,708999996.0
2006-07-21 02:55:00,0.68364,0.68373,0.68358,0.68359,465899998.0
2006-07-21 03:00:00,0.68359,0.68368,0.68356,0.68358,767599998.0
2006-07-21 03:05:00,0.68363,0.68368,0.68354,0.68356,464300003.0
2006-07-21 03:10:00,0.68362,0.68368,0.68357,0.68366,495399992.0
2006-07-21 03:15:00,0.68363,0.68363,0.6835,0.68357,327000000.0
2006-07-21 03:20:00,0.68357,0.68362,0.68353,0.6836,459599998.0
2006-07-21 03:25:00,0.68357,0.6837,0.68354,0.68368,663199998.0
2006-07-21 03:30:00,0.68368,0.68374,0.68361,0.68365,621300002.0
2006-07-21 03:35:00,0.68363,0.68374,0.68362,0.68373,620999992.0
2006-07-21 03:40:00,0.6837,0.68383,0.6837,0.68382,481099997.0
2006-07-21 03:45:00,0.68381,0.68394,0.68381,0.68388,708899995.0
2006-07-21 03:50:00,0.68385,0.684,0.68385,0.684,564899997.0
2006-07-21 03:55:00,0.68397,0.68398,0.68383,0.68383,543500008.0
2006-07-21 04:00:00,0.68393,0.68399,0.68386,0.68392,852099984.0
2006-07-21 04:05:00,0.68395,0.68396,0.68386,0.68394,516200003.0
2006-07-21 04:10:00,0.68393,0.68396,0.68382,0.68382,354500000.0
2006-07-21 04:15:00,0.68388,0.68395,0.68387,0.68392,428700002.0
2006-07-21 04:20:00,0.68392,0.68395,0.68385,0.68394,448299999.0
2006-07-21 04:25:00,0.68397,0.68401,0.68393,0.68398,401799992.0
2006-07-21 04:30:00,0.68398,0.68404,0.68389,0.68389,618399997.0
2006-07-21 04:35:00,0.68388,0.68392,0.6836,0.68362,490299997.0
2006-07-21 04:40:00,0.68363,0.68375,0.68359,0.68375,725099996.0
2006-07-21 04:45:00,0.6837,0.6838,0.68365,0.68376,506699995.0
2006-07-21 04:50:00,0.68373,0.68373,0.68365,0.6837,464500002.0
2006-07-21 04:55:00,0.68367,0.68373,0.68365,0.68367,554499998.0
2006-07-21 05:00:00,0.68365,0.68372,0.68361,0.68366,384500005.0
2006-07-21 05:05:00,0.68372,0.68372,0.6836,0.68368,455499998.0
2006-07-21 05:10:00,0.68364,0.6837,0.68358,0.68362,596499991.0
2006-07-21 05:15:00,0.68368,0.68374,0.6836,0.6836,698199995.0
2006-07-21 05:20:00,0.68362,0.68373,0.68362,0.6837,477699999.0
2006-07-21 05:25:00,0.68373,0.68377,0.68368,0.68368,481100008.0
2006-07-21 05:30:00,0.68371,0.68378,0.68369,0.68369,713699994.0
2006-07-21 05:35:00,0.6837,0.68378,0.68367,0.68372,353799997.0
2006-07-21 05:40:00,0.68369,0.68375,0.68366,0.68372,782799998.0
2006-07-21 05:45:00,0.68372,0.68385,0.68368,0.6837,493700005.0
2006-07-21 05:50:00,0.68376,0.6838,0.68368,0.68377,723900000.0
2006-07-21 05:55:00,0.68377,0.68383,0.68372,0.68373,307199999.0
2006-07-21 06:00:00,0.68375,0.68378,0.68367,0.68372,506099996.0
2006-07-21 06:05:00,0.68373,0.68378,0.6837,0.68375,345500002.0
2006-07-21 06:10:00,0.68375,0.6838,0.6837,0.68378,216000001.0
2006-07-21 06:15:00,0.68375,0.68375,0.68369,0.6837,360400003.0
2006-07-21 06:20:00,0.68365,0.68372,0.6836,0.68362,606899999.0
2006-07-21 06:25:00,0.6836,0.68366,0.68355,0.6836,542500005.0
2006-07-21 06:30:00,0.6836,0.68371,0.68358,0.68368,303600005.0
2006-07-21 06:35:00,0.6837,0.68373,0.68362,0.68365,454799996.0
2006-07-21 06:40:00,0.6837,0.68376,0.68363,0.68365,407499996.0
2006-07-21 06:45:00,0.68374,0.68374,0.6836,0.6837,649899995.0
2006-07-21 06:50:00,0.68372,0.68378,0.68365,0.68367,327100001.0
2006-07-21 06:55:00,0.6837,0.68375,0.68357,0.68364,674900011.0
2006-07-21 07:00:00,0.68361,0.6837,0.68361,0.6837,397000006.0
2006-07-21 07:05:00,0.68362,0.68365,0.68357,0.6836,319399998.0
2006-07-21 07:10:00,0.68357,0.68366,0.68354,0.68357,736099997.0
2006-07-21 07:15:00,0.6836,0.68368,0.68358,0.68363,670399999.0
2006-07-21 07:20:00,0.68361,0.68366,0.68354,0.6836,694700000.0
2006-07-21 07:25:00,0.68363,0.68366,0.68357,0.68361,478299999.0
2006-07-21 07:30:00,0.68358,0.68362,0.68345,0.6835,468900003.0
2006-07-21 07:35:00,0.68351,0.68365,0.68349,0.68354,578300004.0
2006-07-21 07:40:00,0.68355,0.68373,0.68355,0.6836,430499994.0
2006-07-21 07:45:00,0.68354,0.68368,0.68354,0.68366,510400006.0
2006-07-21 07:50:00,0.68369,0.6838,0.68361,0.68377,804100001.0
2006-07-21 07:55:00,0.68376,0.68385,0.6837,0.68375,495900000.0
2006-07-21 08:00:00,0.6837,0.6838,0.68368,0.68377,750400002.0
2006-07-21 08:05:00,0.68369,0.68373,0.68362,0.68372,458800000.0
2006-07-21 08:10:00,0.68368,0.68368,0.68349,0.68351,796000000.0
2006-07-21 08:15:00,0.68357,0.68357,0.68347,0.68351,342600003.0
2006-07-21 08:20:00,0.68347,0.68362,0.68343,0.6835,542399998.0
2006-07-21 08:25:00,0.68347,0.68353,0.68331,0.68337,572400003.0
2006-07-21 08:30:00,0.68337,0.68344,0.68329,0.68339,769000007.0
2006-07-21 08:35:00,0.68346,0.68354,0.68329,0.68332,745999997.0
2006-07-21 08:40:00,0.68327,0.68347,0.68321,0.68337,809299996.0
2006-07-21 08:45:00,0.68335,0.68343,0.68312,0.6833,482300004.0
2006-07-21 08:50:00,0.68324,0.68325,0.6831,0.68319,651400002.0
2006-07-21 08:55:00,0.68314,0.68327,0.68299,0.68311,707799999.0
2006-07-21 09:00:00,0.68307,0.68316,0.68283,0.68286,625000002.0
2006-07-21 09:05:00,0.6829,0.68292,0.68258,0.68263,678300003.0
2006-07-21 09:10:00,0.68261,0.68264,0.68245,0.6826,915600008.0
2006-07-21 09:15:00,0.68262,0.68265,0.68235,0.68252,577200006.0
2006-07-21 09:20:00,0.6825,0.68272,0.68245,0.6827,568099994.0
2006-07-21 09:25:00,0.68267,0.68273,0.6826,0.6827,814499995.0
2006-07-21 09:30:00,0.68271,0.6828,0.68268,0.68274,478099993.0
2006-07-21 09:35:00,0.68273,0.68278,0.68259,0.68264,549900001.0
2006-07-21 09:40:00,0.68264,0.68281,0.68264,0.68275,822799997.0
2006-07-21 09:45:00,0.68276,0.68286,0.68265,0.68279,901399996.0
2006-07-21 09:50:00,0.68277,0.6828,0.68262,0.68275,595099997.0
2006-07-21 09:55:00,0.68274,0.68295,0.68273,0.68285,602799996.0
2006-07-21 10:00:00,0.6829,0.68297,0.6828,0.68287,776400003.0
2006-07-21 10:05:00,0.68281,0.68311,0.68281,0.68288,509199995.0
2006-07-21 10:10:00,0.68289,0.68299,0.68281,0.68287,683499996.0
2006-07-21 10:15:00,0.68292,0.68316,0.68289,0.68307,646900002.0
2006-07-21 10:20:00,0.6831,0.68319,0.68303,0.68319,828700006.0
2006-07-21 10:25:00,0.68318,0.68323,0.68303,0.68312,1068299998.0
2006-07-21 10:30:00,0.68305,0.68332,0.68271,0.68309,725000005.0
2006-07-21 10:35:00,0.6831,0.68331,0.6831,0.68323,720900005.0
2006-07-21 10:40:00,0.68325,0.68361,0.68317,0.68349,520600003.0
2006-07-21 10:45:00,0.6835,0.68353,0.68333,0.68335,638400001.0
2006-07-21 10:50:00,0.68328,0.68334,0.68305,0.68309,746399996.0
2006-07-21 10:55:00,0.6831,0.68326,0.6831,0.68321,640799999.0
2006-07-21 11:00:00,0.68323,0.68323,0.68309,0.68323,596800001.0
2006-07-21 11:05:00,0.68318,0.68323,0.68297,0.68302,554200005.0
2006-07-21 11:10:00,0.68296,0.68304,0.68295,0.68299,601100004.0
2006-07-21 11:15:00,0.68299,0.683,0.68289,0.68297,962499998.0
2006-07-21 11:20:00,0.6829,0.68292,0.68277,0.68289,452800002.0
2006-07-21 11:25:00,0.68286,0.68295,0.68285,0.68287,785900003.0
2006-07-21 11:30:00,0.68292,0.68298,0.68285,0.68292,704299997.0
2006-07-21 11:35:00,0.68297,0.68305,0.6829,0.68305,711899989.0
2006-07-21 11:40:00,0.68303,0.68303,0.68274,0.68274,379100001.0
2006-07-21 11:45:00,0.68265,0.68283,0.68263,0.68278,821000006.0
2006-07-21 11:50:00,0.68271,0.68286,0.68258,0.68263,875699998.0
2006-07-21 11:55:00,0.68265,0.68275,0.68251,0.68272,625999999.0
2006-07-21 12:00:00,0.68263,0.68272,0.68251,0.68272,620899990.0
2006-07-21 12:05:00,0.68267,0.68282,0.68263,0.68273,640899998.0
2006-07-21 12:10:00,0.68271,0.68273,0.68262,0.68269,321499999.0
2006-07-21 12:15:00,0.6827,0.68278,0.6826,0.68265,566300000.0
2006-07-21 12:20:00,0.6826,0.6827,0.68207,0.68248,797500003.0
2006-07-21 12:25:00,0.68248,0.68251,0.68211,0.68231,1041999993.0
2006-07-21 12:30:00,0.6823,0.68258,0.68226,0.68258,842700003.0
2006-07-21 12:35:00,0.68263,0.68269,0.68255,0.68264,681599994.0
2006-07-21 12:40:00,0.68257,0.6826,0.6823,0.68248,610100004.0
2006-07-21 12:45:00,0.68248,0.68252,0.68238,0.6824,438899993.0
2006-07-21 12:50:00,0.68242,0.68246,0.68221,0.68225,951399995.0
2006-07-21 12:55:00,0.68228,0.68246,0.68222,0.68222,537500003.0
2006-07-21 13:00:00,0.68221,0.6825,0.68216,0.68245,847200000.0
2006-07-21 13:05:00,0.68246,0.68249,0.68227,0.6823,829799998.0
2006-07-21 13:10:00,0.68224,0.68241,0.68224,0.6823,489600002.0
2006-07-21 13:15:00,0.68223,0.68237,0.68219,0.68222,768499991.0
2006-07-21 13:20:00,0.68217,0.68225,0.68199,0.68208,794100007.0
2006-07-21 13:25:00,0.68207,0.68214,0.68189,0.68198,790799998.0
2006-07-21 13:30:00,0.68202,0.68217,0.68194,0.68213,887000007.0
2006-07-21 13:35:00,0.68207,0.68225,0.68207,0.68221,673100000.0
2006-07-21 13:40:00,0.68235,0.68247,0.68219,0.68234,539400002.0
2006-07-21 13:45:00,0.68232,0.68245,0.6823,0.68238,728200002.0
2006-07-21 13:50:00,0.68236,0.68271,0.68236,0.68265,911199985.0
2006-07-21 13:55:00,0.68265,0.68273,0.68255,0.68267,480899994.0
2006-07-21 14:00:00,0.68267,0.68287,0.68265,0.68282,657900002.0
2006-07-21 14:05:00,0.68274,0.68286,0.68273,0.68277,678700001.0
2006-07-21 14:10:00,0.6828,0.68285,0.68263,0.68265,552799996.0
2006-07-21 14:15:00,0.68264,0.68293,0.68261,0.68277,867699987.0
2006-07-21 14:20:00,0.68276,0.68276,0.68259,0.68265,804300007.0
2006-07-21 14:25:00,0.68262,0.68263,0.68243,0.68255,645499998.0
2006-07-21 14:30:00,0.68249,0.68275,0.68249,0.68266,592699997.0
2006-07-21 14:35:00,0.68262,0.68266,0.68243,0.68252,891999998.0
2006-07-21 14:40:00,0.68252,0.6827,0.68248,0.6825,820000011.0
2006-07-21 14:45:00,0.68251,0.68264,0.68238,0.68252,784300004.0
2006-07-21 14:50:00,0.68253,0.68253,0.68235,0.68238,674300002.0
2006-07-21 14:55:00,0.68238,0.68249,0.68232,0.68241,950800009.0
2006-07-21 15:00:00,0.6824,0.68253,0.68239,0.68247,796400007.0
2006-07-21 15:05:00,0.68243,0.68253,0.68237,0.68241,573200005.0
2006-07-21 15:10:00,0.68242,0.68258,0.68234,0.68234,749500000.0
2006-07-21 15:15:00,0.68234,0.68243,0.68231,0.68237,550299999.0
2006-07-21 15:20:00,0.68238,0.68246,0.68228,0.6823,693799992.0
2006-07-21 15:25:00,0.6823,0.6824,0.68224,0.68227,470100000.0
2006-07-21 15:30:00,0.68229,0.68252,0.68221,0.6824,734499993.0
2006-07-21 15:35:00,0.68249,0.68254,0.68222,0.68233,767100006.0
2006-07-21 15:40:00,0.6823,0.68234,0.68197,0.68215,845800002.0
2006-07-21 15:45:00,0.68217,0.68227,0.68206,0.68222,672800008.0
2006-07-21 15:50:00,0.6822,0.68235,0.68208,0.68212,683699999.0
2006-07-21 15:55:00,0.68204,0.68212,0.68179,0.68193,947800001.0
2006-07-21 16:00:00,0.68194,0.68225,0.68193,0.68221,563299999.0
2006-07-21 16:05:00,0.6822,0.68236,0.6821,0.6822,747400006.0
2006-07-21 16:10:00,0.68211,0.68221,0.68202,0.68206,566699998.0
2006-07-21 16:15:00,0.68204,0.68212,0.68197,0.68203,817499991.0
2006-07-21 16:20:00,0.68202,0.68229,0.68202,0.68218,736600001.0
2006-07-21 16:25:00,0.68219,0.68231,0.68216,0.68222,670400003.0
2006-07-21 16:30:00,0.68223,0.68232,0.68214,0.6822,341199999.0
2006-07-21 16:35:00,0.68223,0.68223,0.68202,0.68223,810199993.0
2006-07-21 16:40:00,0.68217,0.68232,0.68212,0.68224,662999997.0
2006-07-21 16:45:00,0.68219,0.68224,0.68205,0.68205,481499994.0
2006-07-21 16:50:00,0.68213,0.68224,0.68192,0.68208,550499995.0
2006-07-21 16:55:00,0.68204,0.68228,0.68203,0.68225,723599996.0
2006-07-21 17:00:00,0.68222,0.68227,0.68209,0.68209,803799999.0
2006-07-21 17:05:00,0.68205,0.68225,0.68205,0.68223,606799994.0
2006-07-21 17:10:00,0.68222,0.68231,0.68208,0.68215,470699998.0
2006-07-21 17:15:00,0.68217,0.6823,0.68211,0.68219,837400001.0
2006-07-21 17:20:00,0.68221,0.68229,0.68197,0.68208,686100003.0
2006-07-21 17:25:00,0.68209,0.6821,0.68195,0.68204,602399995.0
2006-07-21 17:30:00,0.68199,0.68217,0.68196,0.68212,431200003.0
2006-07-21 17:35:00,0.68216,0.68226,0.68205,0.68225,716099995.0
2006-07-21 17:40:00,0.6822,0.68243,0.68217,0.68243,833300000.0
2006-07-21 17:45:00,0.68239,0.68257,0.68235,0.68248,678600004.0
2006-07-21 17:50:00,0.68243,0.68261,0.68243,0.68261,563100005.0
2006-07-21 17:55:00,0.68259,0.68268,0.68239,0.68239,913400015.0
2006-07-21 18:00:00,0.68236,0.68254,0.68231,0.68241,5208199988.0
2006-07-21 18:05:00,0.68233,0.6824,0.68218,0.68224,6766499985.0
2006-07-21 18:10:00,0.68226,0.68241,0.68218,0.68235,5619899998.0
2006-07-21 18:15:00,0.6823,0.68234,0.68207,0.68213,4421700006.0
2006-07-21 18:20:00,0.68216,0.68241,0.68215,0.68233,5081899998.0
2006-07-21 18:25:00,0.68237,0.68267,0.68231,0.6826,4420899995.0
2006-07-21 18:30:00,0.68262,0.68276,0.68252,0.68253,3813800012.0
2006-07-21 18:35:00,0.68255,0.68267,0.68244,0.68244,1707100011.0
2006-07-21 18:40:00,0.68247,0.68257,0.68244,0.68247,2458500000.0
2006-07-21 18:45:00,0.68249,0.68257,0.68242,0.68247,1201100004.0
2006-07-21 18:50:00,0.68243,0.68264,0.68243,0.68258,1839199999.0
2006-07-21 18:55:00,0.68257,0.68266,0.68249,0.68259,3086999988.0
2006-07-21 19:00:00,0.6826,0.6827,0.68257,0.68266,1660099998.0
2006-07-21 19:05:00,0.68262,0.68267,0.68243,0.68256,3101299998.0
2006-07-21 19:10:00,0.68256,0.68256,0.68245,0.68248,1204800005.0
2006-07-21 19:15:00,0.68249,0.68255,0.68244,0.68246,1919999987.0
2006-07-21 19:20:00,0.68241,0.68251,0.68231,0.68251,1551199994.0
2006-07-21 19:25:00,0.68251,0.68258,0.68243,0.68255,2198000008.0
2006-07-21 19:30:00,0.68251,0.68259,0.68245,0.68255,2464100007.0
2006-07-21 19:35:00,0.68255,0.68261,0.6825,0.68257,2716800010.0
2006-07-21 19:40:00,0.68252,0.68259,0.68238,0.68238,1838400021.0
2006-07-21 19:45:00,0.68238,0.68252,0.6823,0.68247,1056299995.0
2006-07-21 19:50:00,0.68243,0.68243,0.68232,0.6824,1311000009.0
2006-07-21 19:55:00,0.68246,0.68254,0.68241,0.68242,1614800009.0
2006-07-21 20:00:00,0.6825,0.68282,0.68249,0.68255,932099997.0
2006-07-21 20:05:00,0.68255,0.68259,0.68246,0.68255,1441799987.0
2006-07-21 20:10:00,0.68253,0.68266,0.68246,0.68251,2035699996.0
2006-07-21 20:15:00,0.68253,0.68256,0.68233,0.68235,2125399996.0
2006-07-21 20:20:00,0.68238,0.68248,0.68234,0.68239,1579999995.0
2006-07-21 20:25:00,0.6824,0.6826,0.68239,0.68247,2906599992.0
2006-07-21 20:30:00,0.68248,0.68257,0.68237,0.68242,4927800004.0
2006-07-21 20:35:00,0.68245,0.68249,0.68235,0.6824,2738600008.0
2006-07-21 20:40:00,0.6824,0.68247,0.68236,0.68243,2436299991.0
2006-07-21 20:45:00,0.68243,0.6826,0.6824,0.68258,2017900005.0
2006-07-21 20:50:00,0.6826,0.6828,0.68256,0.68268,4108999991.0
2006-07-21 20:55:00,0.68268,0.68269,0.68246,0.68246,4802300008.0
2006-07-21 21:00:00,0.68248,0.68258,0.68241,0.68247,4433699985.0
2006-07-21 21:05:00,0.68247,0.68265,0.68247,0.68264,1988499987.0
2006-07-21 21:10:00,0.68265,0.68265,0.68248,0.68261,1456499996.0
2006-07-21 21:15:00,0.68261,0.68266,0.6825,0.6825,1759000000.0
2006-07-21 21:20:00,0.68255,0.68261,0.6825,0.68255,2411200008.0
2006-07-21 21:25:00,0.68257,0.68262,0.68248,0.68251,809400003.0
2006-07-21 21:30:00,0.6825,0.68253,0.68237,0.68237,1986099992.0
2006-07-21 21:35:00,0.6824,0.68247,0.68235,0.68247,1009700005.0
2006-07-21 21:40:00,0.68244,0.68263,0.68243,0.68263,1250999987.0
2006-07-21 21:45:00,0.68264,0.68269,0.68255,0.68269,1093300001.0
2006-07-21 21:50:00,0.68269,0.68276,0.68262,0.68273,833800009.0
2006-07-21 21:55:00,0.68273,0.68287,0.6827,0.68287,1337700003.0
2006-07-21 22:00:00,0.68283,0.68283,0.68258,0.68269,1684500000.0
2006-07-21 22:05:00,0.68268,0.6829,0.68268,0.6828,852599999.0
2006-07-21 22:10:00,0.68279,0.68283,0.68268,0.68275,1129100002.0
2006-07-21 22:15:00,0.68275,0.68278,0.6827,0.68272,1484199999.0
2006-07-21 22:20:00,0.68271,0.68276,0.68262,0.68272,1672400001.0
2006-07-21 22:25:00,0.6827,0.6828,0.6827,0.68275,1105800001.0
2006-07-21 22:30:00,0.68279,0.68288,0.68275,0.68278,1049899992.0
2006-07-21 22:35:00,0.6828,0.68285,0.68274,0.68282,1275600000.0
2006-07-21 22:40:00,0.68281,0.68296,0.68281,0.68295,1162399994.0
2006-07-21 22:45:00,0.68298,0.68298,0.68276,0.6828,941899995.0
2006-07-21 22:50:00,0.68287,0.68295,0.68282,0.68283,583100001.0
2006-07-21 22:55:00,0.68285,0.68298,0.68267,0.68267,1166000000.0
2006-07-23 23:00:00,0.68247,0.68345,0.68247,0.68345,799299989.0
2006-07-23 23:05:00,0.68337,0.68337,0.68305,0.68314,965899998.0
2006-07-23 23:10:00,0.6831,0.68329,0.6829,0.68302,774200006.0
2006-07-23 23:15:00,0.6829,0.68324,0.68278,0.68302,659299995.0
2006-07-23 23:20:00,0.6831,0.68319,0.68278,0.68297,745100002.0
2006-07-23 23:25:00,0.68288,0.68329,0.68286,0.6832,811899997.0
2006-07-23 23:30:00,0.68325,0.68332,0.68288,0.68296,646699990.0
2006-07-23 23:35:00,0.68295,0.68328,0.68285,0.68321,782800003.0
2006-07-23 23:40:00,0.68279,0.68279,0.68254,0.68254,686099999.0
2006-07-23 23:45:00,0.68253,0.6826,0.6825,0.68253,305800000.0
2006-07-23 23:50:00,0.68254,0.68267,0.68248,0.6826,709999996.0
2006-07-23 23:55:00,0.68263,0.68263,0.68223,0.68254,605199998.0
2006-07-24 00:00:00,0.68251,0.68257,0.68242,0.68252,421500002.0
2006-07-24 00:05:00,0.68252,0.68254,0.68245,0.68248,775999993.0
2006-07-24 00:10:00,0.68251,0.68253,0.68246,0.68247,383199999.0
2006-07-24 00:15:00,0.68255,0.68261,0.68252,0.68253,459300003.0
2006-07-24 00:20:00,0.68258,0.68275,0.68255,0.68257,592700000.0
2006-07-24 00:25:00,0.68257,0.68276,0.68253,0.68253,611099999.0
2006-07-24 00:30:00,0.68259,0.68262,0.6825,0.6826,604000000.0
2006-07-24 00:35:00,0.68255,0.68262,0.68246,0.6826,608300003.0
2006-07-24 00:40:00,0.6826,0.68271,0.68253,0.68264,575699993.0
2006-07-24 00:45:00,0.68265,0.6827,0.68257,0.6826,595800001.0
2006-07-24 00:50:00,0.68263,0.68265,0.68255,0.68257,314999999.0
2006-07-24 00:55:00,0.6826,0.6826,0.68249,0.6826,577400008.0
2006-07-24 01:00:00,0.68255,0.68258,0.68241,0.68245,480999995.0
2006-07-24 01:05:00,0.68242,0.68287,0.68236,0.68283,706400003.0
2006-07-24 01:10:00,0.68287,0.68305,0.68287,0.68298,750100007.0
2006-07-24 01:15:00,0.68294,0.68296,0.6829,0.68295,405799993.0
2006-07-24 01:20:00,0.68295,0.68303,0.68246,0.68297,324900002.0
2006-07-24 01:25:00,0.68296,0.68303,0.68295,0.68302,528699989.0
2006-07-24 01:30:00,0.68298,0.683,0.68292,0.68297,270700000.0
2006-07-24 01:35:00,0.68298,0.68304,0.68284,0.68296,911999995.0
2006-07-24 01:40:00,0.68293,0.68303,0.68292,0.68301,646199999.0
2006-07-24 01:45:00,0.68302,0.68304,0.68287,0.6829,480700001.0
2006-07-24 01:50:00,0.68288,0.68292,0.68265,0.68277,597299998.0
2006-07-24 01:55:00,0.68277,0.68284,0.68275,0.68276,591700001.0
2006-07-24 02:00:00,0.68276,0.68278,0.68178,0.68207,823700001.0
2006-07-24 02:05:00,0.68209,0.68222,0.68187,0.68207,965699988.0
2006-07-24 02:10:00,0.68208,0.68213,0.68178,0.68199,643800001.0
2006-07-24 02:15:00,0.68195,0.68223,0.6819,0.68216,755499994.0
2006-07-24 02:20:00,0.68213,0.68226,0.68211,0.68223,573999998.0
2006-07-24 02:25:00,0.68217,0.6823,0.68201,0.68205,847399993.0
2006-07-24 02:30:00,0.682,0.68231,0.68198,0.68226,457300002.0
2006-07-24 02:35:00,0.68229,0.68233,0.6822,0.68225,675200001.0
2006-07-24 02:40:00,0.68232,0.68235,0.68214,0.6822,606099998.0
2006-07-24 02:45:00,0.68215,0.6822,0.6819,0.68195,346299999.0
2006-07-24 02:50:00,0.68197,0.68214,0.68193,0.68204,678600005.0
2006-07-24 02:55:00,0.68207,0.68244,0.68207,0.68226,504600003.0
2006-07-24 03:00:00,0.68227,0.68244,0.68219,0.68237,737400000.0
2006-07-24 03:05:00,0.6824,0.68249,0.68235,0.68242,685199999.0
2006-07-24 03:10:00,0.68244,0.68247,0.68235,0.68242,593199999.0
2006-07-24 03:15:00,0.68245,0.68246,0.68231,0.68231,501100004.0
2006-07-24 03:20:00,0.68233,0.68233,0.68208,0.68215,1116300006.0
2006-07-24 03:25:00,0.68215,0.68221,0.68205,0.68215,816299993.0
2006-07-24 03:30:00,0.68213,0.68229,0.68204,0.68208,887999997.0
2006-07-24 03:35:00,0.68208,0.68225,0.68205,0.6821,492400003.0
2006-07-24 03:40:00,0.68214,0.68221,0.6821,0.68212,534999993.0
2006-07-24 03:45:00,0.68215,0.68222,0.68212,0.68218,461899994.0
2006-07-24 03:50:00,0.68215,0.6822,0.68205,0.68214,340100006.0
2006-07-24 03:55:00,0.68215,0.68218,0.68207,0.68207,590900002.0
2006-07-24 04:00:00,0.68217,0.68225,0.68213,0.68218,591700001.0
2006-07-24 04:05:00,0.68217,0.68223,0.68214,0.68222,553899997.0
2006-07-24 04:10:00,0.68222,0.68233,0.68218,0.68225,433199995.0
2006-07-24 04:15:00,0.68228,0.68239,0.68227,0.68233,687399999.0
2006-07-24 04:20:00,0.68231,0.68231,0.68212,0.68217,623800001.0
2006-07-24 04:25:00,0.68214,0.68221,0.68205,0.68219,485700006.0
2006-07-24 04:30:00,0.68222,0.68227,0.68218,0.68218,621500009.0
2006-07-24 04:35:00,0.68222,0.68228,0.68216,0.6822,754300003.0
2006-07-24 04:40:00,0.68226,0.68237,0.68226,0.68237,603600009.0
2006-07-24 04:45:00,0.6823,0.68247,0.68225,0.68226,505099998.0
2006-07-24 04:50:00,0.68222,0.68231,0.68217,0.6823,314899999.0
2006-07-24 04:55:00,0.68227,0.68234,0.68225,0.68228,401900000.0
2006-07-24 05:00:00,0.68225,0.68232,0.68209,0.68213,628300002.0
2006-07-24 05:05:00,0.68215,0.68231,0.68215,0.68226,477299996.0
2006-07-24 05:10:00,0.68225,0.6823,0.68215,0.68227,500400005.0
2006-07-24 05:15:00,0.68228,0.68232,0.6822,0.68228,457799997.0
2006-07-24 05:20:00,0.68228,0.68228,0.68215,0.68215,279299996.0
2006-07-24 05:25:00,0.6822,0.6823,0.6822,0.68228,392800006.0
2006-07-24 05:30:00,0.68228,0.6823,0.68217,0.68222,519000004.0
2006-07-24 05:35:00,0.68226,0.68229,0.68219,0.68225,443699997.0
2006-07-24 05:40:00,0.6823,0.68233,0.68217,0.6823,481499991.0
2006-07-24 05:45:00,0.68227,0.68232,0.68217,0.68219,590999996.0
2006-07-24 05:50:00,0.68225,0.6823,0.68219,0.68227,458300001.0
2006-07-24 05:55:00,0.68226,0.68233,0.68225,0.68228,210100001.0
2006-07-24 06:00:00,0.68232,0.68234,0.68225,0.68227,269399996.0
2006-07-24 06:05:00,0.68227,0.68231,0.68222,0.68225,489200004.0
2006-07-24 06:10:00,0.68225,0.68233,0.6822,0.68233,362699998.0
2006-07-24 06:15:00,0.68232,0.68238,0.6823,0.68237,462899997.0
2006-07-24 06:20:00,0.68232,0.68235,0.68223,0.68226,516999998.0
2006-07-24 06:25:00,0.68225,0.68238,0.68225,0.68235,616599998.0
2006-07-24 06:30:00,0.68235,0.68238,0.68227,0.68235,528100000.0
2006-07-24 06:35:00,0.68235,0.68238,0.6823,0.6823,329400001.0
2006-07-24 06:40:00,0.68235,0.68238,0.68225,0.68225,411000005.0
2006-07-24 06:45:00,0.68229,0.68233,0.68217,0.68227,664500000.0
2006-07-24 06:50:00,0.68223,0.68236,0.68222,0.6823,775199997.0
2006-07-24 06:55:00,0.68234,0.68235,0.68225,0.6823,342000002.0
2006-07-24 07:00:00,0.68227,0.68234,0.6822,0.68225,498100003.0
2006-07-24 07:05:00,0.68222,0.68222,0.6821,0.68216,429400006.0
2006-07-24 07:10:00,0.68216,0.68226,0.68215,0.68222,810200004.0
2006-07-24 07:15:00,0.68224,0.68225,0.68216,0.68218,543799998.0
2006-07-24 07:20:00,0.68218,0.68226,0.68214,0.6822,491699996.0
2006-07-24 07:25:00,0.68219,0.68224,0.68211,0.68219,277500000.0
2006-07-24 07:30:00,0.68213,0.68215,0.68188,0.68213,729100000.0
2006-07-24 07:35:00,0.68216,0.68242,0.68209,0.68233,850700006.0
2006-07-24 07:40:00,0.68242,0.68243,0.6823,0.6823,748599992.0
2006-07-24 07:45:00,0.68222,0.6825,0.68211,0.68244,750500007.0
2006-07-24 07:50:00,0.68242,0.68247,0.6823,0.68245,793200002.0
2006-07-24 07:55:00,0.68247,0.68263,0.68235,0.68247,736999995.0
2006-07-24 08:00:00,0.68232,0.68244,0.68215,0.6822,723599996.0
2006-07-24 08:05:00,0.68216,0.68222,0.68209,0.68217,532200006.0
2006-07-24 08:10:00,0.68223,0.68228,0.68212,0.68215,672799998.0
2006-07-24 08:15:00,0.68212,0.68224,0.68202,0.6822,391099998.0
2006-07-24 08:20:00,0.68222,0.68223,0.68203,0.68205,522999997.0
2006-07-24 08:25:00,0.68203,0.68224,0.68203,0.6822,478700003.0
2006-07-24 08:30:00,0.68215,0.68227,0.6821,0.68217,648200011.0
2006-07-24 08:35:00,0.68215,0.68236,0.68209,0.68231,724699995.0
2006-07-24 08:40:00,0.68224,0.68235,0.6822,0.68226,806799988.0
2006-07-24 08:45:00,0.68222,0.68226,0.68214,0.68217,853100014.0
2006-07-24 08:50:00,0.68214,0.68219,0.68194,0.68205,581300002.0
2006-07-24 08:55:00,0.68206,0.68228,0.68202,0.68208,747800001.0
2006-07-24 09:00:00,0.68203,0.68212,0.68188,0.68212,646499996.0
2006-07-24 09:05:00,0.68214,0.68222,0.68207,0.68211,874199995.0
2006-07-24 09:10:00,0.68212,0.68234,0.68207,0.68234,648300007.0
2006-07-24 09:15:00,0.68225,0.68245,0.6822,0.6824,752099996.0
2006-07-24 09:20:00,0.68242,0.68268,0.68239,0.68262,711199999.0
2006-07-24 09:25:00,0.68258,0.68258,0.68226,0.6825,800600007.0
2006-07-24 09:30:00,0.68248,0.68261,0.68239,0.68258,1005000006.0
2006-07-24 09:35:00,0.68251,0.68266,0.68249,0.68249,719799986.0
2006-07-24 09:40:00,0.6825,0.6827,0.6825,0.68263,783800003.0
2006-07-24 09:45:00,0.68262,0.68275,0.68257,0.68268,915499995.0
2006-07-24 09:50:00,0.68268,0.68268,0.68244,0.68253,692599998.0
2006-07-24 09:55:00,0.68248,0.6825,0.68233,0.68248,644300009.0
2006-07-24 10:00:00,0.68243,0.68253,0.68226,0.68229,907300000.0
2006-07-24 10:05:00,0.68227,0.68245,0.68224,0.68238,619499996.0
2006-07-24 10:10:00,0.6824,0.68244,0.68216,0.68217,775999998.0
2006-07-24 10:15:00,0.68222,0.68226,0.68215,0.6822,696800000.0
2006-07-24 10:20:00,0.6822,0.68223,0.68209,0.68212,485399998.0
2006-07-24 10:25:00,0.68207,0.68207,0.68191,0.68192,964499999.0
2006-07-24 10:30:00,0.68191,0.68192,0.68158,0.68158,513399998.0
2006-07-24 10:35:00,0.68153,0.68176,0.68142,0.68173,862099993.0
2006-07-24 10:40:00,0.68174,0.68182,0.68168,0.68168,664900007.0
2006-07-24 10:45:00,0.68163,0.68163,0.68134,0.68143,688500004.0
2006-07-24 10:50:00,0.68145,0.6816,0.6814,0.68155,621600007.0
2006-07-24 10:55:00,0.68156,0.68168,0.68149,0.68161,766499997.0
2006-07-24 11:00:00,0.6816,0.68171,0.6815,0.68171,385699997.0
2006-07-24 11:05:00,0.68168,0.68178,0.68163,0.6817,642599994.0
2006-07-24 11:10:00,0.68166,0.68175,0.68164,0.68167,705000003.0
2006-07-24 11:15:00,0.68174,0.68179,0.68162,0.6817,871999992.0
2006-07-24 11:20:00,0.68166,0.68172,0.68154,0.68159,775299998.0
2006-07-24 11:25:00,0.68156,0.68166,0.68126,0.68126,957600012.0
2006-07-24 11:30:00,0.68125,0.68144,0.68122,0.68134,855299992.0
2006-07-24 11:35:00,0.6813,0.68141,0.68117,0.68141,774499989.0
2006-07-24 11:40:00,0.68142,0.68157,0.68137,0.6815,521900006.0
2006-07-24 11:45:00,0.68149,0.68157,0.68131,0.68157,843800014.0
2006-07-24 11:50:00,0.6815,0.68165,0.68144,0.68147,731099998.0
2006-07-24 11:55:00,0.68146,0.6816,0.6814,0.68155,844700007.0
2006-07-24 12:00:00,0.68153,0.6817,0.68151,0.68151,865900004.0
2006-07-24 12:05:00,0.68153,0.68161,0.68144,0.68147,1168899999.0
2006-07-24 12:10:00,0.68146,0.68149,0.68129,0.68135,622100007.0
2006-07-24 12:15:00,0.6813,0.68134,0.68122,0.68128,742699991.0
2006-07-24 12:20:00,0.68127,0.68137,0.68122,0.68133,593899999.0
2006-07-24 12:25:00,0.68133,0.68136,0.68123,0.68134,676899998.0
2006-07-24 12:30:00,0.68129,0.6813,0.68113,0.68121,553800003.0
2006-07-24 12:35:00,0.6812,0.68125,0.68111,0.68124,724299999.0
2006-07-24 12:40:00,0.68118,0.68126,0.68102,0.68108,795399997.0
2006-07-24 12:45:00,0.68112,0.68117,0.68105,0.68105,532100001.0
2006-07-24 12:50:00,0.68108,0.68116,0.68101,0.68102,684400003.0
2006-07-24 12:55:00,0.68104,0.68126,0.68103,0.68114,521899996.0
2006-07-24 13:00:00,0.68115,0.68115,0.6809,0.681,800100002.0
2006-07-24 13:05:00,0.68101,0.68118,0.681,0.68117,599000002.0
2006-07-24 13:10:00,0.68116,0.68125,0.68097,0.68117,700200010.0
2006-07-24 13:15:00,0.68111,0.68121,0.68108,0.68112,823300003.0
2006-07-24 13:20:00,0.6811,0.68124,0.6811,0.6812,744199994.0
2006-07-24 13:25:00,0.68116,0.6812,0.68103,0.68111,726399999.0
2006-07-24 13:30:00,0.68107,0.6812,0.68102,0.68117,797100001.0
2006-07-24 13:35:00,0.68115,0.68121,0.68106,0.68112,491400003.0
2006-07-24 13:40:00,0.6812,0.68123,0.68111,0.68116,705300002.0
2006-07-24 13:45:00,0.68119,0.68129,0.6811,0.68121,649599992.0
2006-07-24 13:50:00,0.6812,0.68131,0.68117,0.68123,925199997.0
2006-07-24 13:55:00,0.68124,0.68143,0.68124,0.68143,628900006.0
2006-07-24 14:00:00,0.68147,0.68155,0.68142,0.68146,497999999.0
2006-07-24 14:05:00,0.6814,0.68151,0.68139,0.68142,541700005.0
2006-07-24 14:10:00,0.68145,0.68149,0.68134,0.68143,481100002.0
2006-07-24 14:15:00,0.68148,0.68158,0.68128,0.68132,703899997.0
2006-07-24 14:20:00,0.68131,0.68132,0.68114,0.68127,583199999.0
2006-07-24 14:25:00,0.68126,0.68136,0.68122,0.6813,796300005.0
2006-07-24 14:30:00,0.68129,0.68136,0.68124,0.68136,821400002.0
2006-07-24 14:35:00,0.68124,0.68137,0.68118,0.68127,542099995.0
2006-07-24 14:40:00,0.68127,0.68143,0.68123,0.68142,542700001.0
2006-07-24 14:45:00,0.68146,0.68151,0.68141,0.68146,744899990.0
2006-07-24 14:50:00,0.68145,0.68148,0.68135,0.68138,690099989.0
2006-07-24 14:55:00,0.6814,0.68149,0.68135,0.6814,633199999.0
2006-07-24 15:00:00,0.68137,0.68152,0.68137,0.6815,435000000.0
2006-07-24 15:05:00,0.68149,0.68155,0.68143,0.68149,651999996.0
2006-07-24 15:10:00,0.68151,0.68165,0.68151,0.68155,693699999.0
2006-07-24 15:15:00,0.68157,0.68168,0.6815,0.68165,730200016.0
2006-07-24 15:20:00,0.6817,0.68171,0.68151,0.68167,735999993.0
2006-07-24 15:25:00,0.68166,0.68186,0.68164,0.68174,631100002.0
2006-07-24 15:30:00,0.68173,0.68185,0.68167,0.68174,382999998.0
2006-07-24 15:35:00,0.6818,0.68212,0.68172,0.68205,737900004.0
2006-07-24 15:40:00,0.68208,0.68219,0.68201,0.68202,711700005.0
2006-07-24 15:45:00,0.68201,0.68209,0.68185,0.68194,604299997.0
2006-07-24 15:50:00,0.68195,0.6821,0.68193,0.68199,841200009.0
2006-07-24 15:55:00,0.68197,0.68208,0.68192,0.68204,626500001.0
2006-07-24 16:00:00,0.68208,0.68224,0.68205,0.68205,511000001.0
2006-07-24 16:05:00,0.682,0.68214,0.68197,0.68213,569700003.0
2006-07-24 16:10:00,0.68212,0.68221,0.68207,0.68221,479500004.0
2006-07-24 16:15:00,0.68226,0.68242,0.68225,0.68232,744399996.0
2006-07-24 16:20:00,0.68231,0.68232,0.68212,0.68214,544100001.0
2006-07-24 16:25:00,0.68214,0.68221,0.68205,0.68212,573900005.0
2006-07-24 16:30:00,0.68213,0.68232,0.6821,0.68222,600600002.0
2006-07-24 16:35:00,0.68227,0.68231,0.68217,0.68229,584200005.0
2006-07-24 16:40:00,0.6823,0.68232,0.68219,0.6823,908300007.0
2006-07-24 16:45:00,0.68225,0.68236,0.6822,0.68226,666400000.0
2006-07-24 16:50:00,0.68229,0.68244,0.68222,0.68238,505899999.0
2006-07-24 16:55:00,0.68248,0.68251,0.68222,0.68227,498700000.0
2006-07-24 17:00:00,0.68225,0.68246,0.68215,0.68238,810499995.0
2006-07-24 17:05:00,0.68236,0.68254,0.68235,0.68247,724500003.0
2006-07-24 17:10:00,0.68253,0.68262,0.68244,0.6825,787400003.0
2006-07-24 17:15:00,0.68252,0.6826,0.68247,0.68255,541899999.0
2006-07-24 17:20:00,0.68261,0.68282,0.68255,0.68281,792300001.0
2006-07-24 17:25:00,0.68284,0.68286,0.68276,0.6828,649700001.0
2006-07-24 17:30:00,0.68278,0.68282,0.68272,0.68282,694099997.0
2006-07-24 17:35:00,0.68285,0.68307,0.6828,0.68301,646300002.0
2006-07-24 17:40:00,0.68294,0.68296,0.68281,0.68286,778799998.0
2006-07-24 17:45:00,0.68281,0.68299,0.68279,0.68293,566499997.0
2006-07-24 17:50:00,0.68286,0.68294,0.6828,0.68294,567199995.0
2006-07-24 17:55:00,0.68288,0.68292,0.68278,0.68287,428499995.0
2006-07-24 18:00:00,0.68291,0.68313,0.68291,0.68308,5159500003.0
2006-07-24 18:05:00,0.683,0.68305,0.6828,0.68285,5282099998.0
2006-07-24 18:10:00,0.68285,0.68293,0.68273,0.68285,5471299991.0
2006-07-24 18:15:00,0.68283,0.68295,0.68279,0.68288,5820199988.0
2006-07-24 18:20:00,0.6829,0.68295,0.68273,0.68274,4808400004.0
2006-07-24 18:25:00,0.68274,0.68283,0.68271,0.6828,4520800008.0
2006-07-24 18:30:00,0.6828,0.68283,0.6827,0.68273,3810199968.0
2006-07-24 18:35:00,0.68276,0.6828,0.68267,0.68268,1851100006.0
2006-07-24 18:40:00,0.6827,0.68275,0.68261,0.68263,2461699985.0
2006-07-24 18:45:00,0.68264,0.68277,0.6826,0.6827,1155900009.0
2006-07-24 18:50:00,0.68265,0.68265,0.68252,0.68261,1764599983.0
2006-07-24 18:55:00,0.68258,0.68272,0.68256,0.6826,2922400014.0
2006-07-24 19:00:00,0.68262,0.68286,0.68262,0.6828,1940899997.0
2006-07-24 19:05:00,0.68277,0.68287,0.68275,0.68276,3108300002.0
2006-07-24 19:10:00,0.68274,0.6828,0.68263,0.68273,1194700009.0
2006-07-24 19:15:00,0.68273,0.68282,0.68266,0.68275,1898899976.0
2006-07-24 19:20:00,0.68272,0.68275,0.6826,0.68268,1393099992.0
2006-07-24 19:25:00,0.68266,0.68267,0.68253,0.68257,2097700008.0
2006-07-24 19:30:00,0.68253,0.68265,0.68252,0.6826,2630500010.0
2006-07-24 19:35:00,0.6826,0.68266,0.68253,0.68262,2521700011.0
2006-07-24 19:40:00,0.68257,0.68262,0.68244,0.68257,2189799992.0
2006-07-24 19:45:00,0.68261,0.68269,0.68254,0.68266,976199991.0
2006-07-24 19:50:00,0.68265,0.68267,0.6826,0.68265,1462199988.0
2006-07-24 19:55:00,0.68265,0.68265,0.68243,0.6825,1595300011.0
2006-07-24 20:00:00,0.68257,0.68257,0.68236,0.68236,1046899995.0
2006-07-24 20:05:00,0.68236,0.68246,0.68235,0.6824,1085000011.0
2006-07-24 20:10:00,0.68237,0.68243,0.6823,0.68233,2229399992.0
2006-07-24 20:15:00,0.68237,0.68244,0.6823,0.6823,2119999991.0
2006-07-24 20:20:00,0.68234,0.68246,0.68234,0.68239,1710899997.0
2006-07-24 20:25:00,0.68238,0.68255,0.68237,0.68247,2758500006.0
2006-07-24 20:30:00,0.68246,0.68251,0.6823,0.68237,5458899990.0
2006-07-24 20:35:00,0.68239,0.68241,0.6823,0.6823,2681799989.0
2006-07-24 20:40:00,0.68231,0.68247,0.68231,0.68242,2173700005.0
2006-07-24 20:45:00,0.68242,0.68246,0.68236,0.68244,2409099994.0
2006-07-24 20:50:00,0.68245,0.68257,0.68236,0.68252,4194400002.0
2006-07-24 20:55:00,0.68251,0.68267,0.68246,0.6826,5000899992.0
2006-07-24 21:00:00,0.68265,0.68283,0.68263,0.68273,4471900003.0
2006-07-24 21:05:00,0.68271,0.68277,0.68258,0.6827,2068500003.0
2006-07-24 21:10:00,0.68264,0.68274,0.68246,0.68256,1143299990.0
2006-07-24 21:15:00,0.68259,0.68264,0.68248,0.6825,1836799995.0
2006-07-24 21:20:00,0.68255,0.68258,0.68245,0.6825,2591400009.0
2006-07-24 21:25:00,0.6825,0.68255,0.68246,0.68252,716900000.0
2006-07-24 21:30:00,0.6825,0.68261,0.6825,0.68253,1992000008.0
2006-07-24 21:35:00,0.68254,0.68258,0.68246,0.68255,1044800004.0
2006-07-24 21:40:00,0.68249,0.68256,0.68232,0.6824,1227399996.0
2006-07-24 21:45:00,0.6824,0.68244,0.68236,0.68236,896100006.0
2006-07-24 21:50:00,0.68235,0.6824,0.6823,0.68236,771699999.0
2006-07-24 21:55:00,0.68235,0.68237,0.68222,0.6823,1416200004.0
2006-07-24 22:00:00,0.68225,0.68236,0.68217,0.68227,1568499993.0
2006-07-24 22:05:00,0.68226,0.68234,0.6822,0.68231,812899986.0
2006-07-24 22:10:00,0.68229,0.68253,0.68228,0.6825,1129199990.0
2006-07-24 22:15:00,0.6825,0.68258,0.68243,0.68247,1819199994.0
2006-07-24 22:20:00,0.68248,0.68256,0.68243,0.68247,1683899995.0
2006-07-24 22:25:00,0.68245,0.68251,0.6823,0.6823,1250600002.0
2006-07-24 22:30:00,0.68233,0.6825,0.68233,0.68239,1181700001.0
2006-07-24 22:35:00,0.6824,0.68251,0.68234,0.68241,976300006.0
2006-07-24 22:40:00,0.6824,0.68245,0.68229,0.68235,1043800010.0
2006-07-24 22:45:00,0.6824,0.68241,0.68229,0.6823,786200000.0
2006-07-24 22:50:00,0.68234,0.68235,0.68216,0.68222,708100003.0
2006-07-24 22:55:00,0.68224,0.68237,0.68217,0.68217,908800000.0
2006-07-24 23:00:00,0.68205,0.68249,0.68196,0.68238,909300003.0
2006-07-24 23:05:00,0.68248,0.68266,0.68207,0.68256,1067899994.0
2006-07-24 23:10:00,0.6824,0.68252,0.6821,0.68219,1043899992.0
2006-07-24 23:15:00,0.68233,0.68252,0.68208,0.68212,578500005.0
2006-07-24 23:20:00,0.68223,0.68244,0.68208,0.68222,936499996.0
2006-07-24 23:25:00,0.68242,0.68247,0.68209,0.68222,524099993.0
2006-07-24 23:30:00,0.68227,0.68239,0.6822,0.68232,559599998.0
2006-07-24 23:35:00,0.68233,0.68237,0.68223,0.68227,703800000.0
2006-07-24 23:40:00,0.68228,0.6823,0.68215,0.68227,339499998.0
2006-07-24 23:45:00,0.68227,0.68234,0.68227,0.68233,144500003.0
2006-07-24 23:50:00,0.6823,0.68235,0.68226,0.68226,532799999.0
2006-07-24 23:55:00,0.68231,0.68234,0.68195,0.68225,763300005.0
2006-07-25 00:00:00,0.68222,0.68229,0.6822,0.68226,539700006.0
2006-07-25 00:05:00,0.68222,0.68238,0.68222,0.68227,725499998.0
2006-07-25 00:10:00,0.6823,0.68233,0.6822,0.68227,639199997.0
2006-07-25 00:15:00,0.68231,0.68231,0.6822,0.6822,540899998.0
2006-07-25 00:20:00,0.68222,0.68238,0.68222,0.68227,488599998.0
2006-07-25 00:25:00,0.68227,0.68234,0.68223,0.68223,523599997.0
2006-07-25 00:30:00,0.6823,0.68233,0.68225,0.6823,509499996.0
2006-07-25 00:35:00,0.68225,0.68232,0.68225,0.68232,277199999.0
2006-07-25 00:40:00,0.68232,0.68243,0.68228,0.68235,627600003.0
2006-07-25 00:45:00,0.68233,0.68235,0.68225,0.68225,448199998.0
2006-07-25 00:50:00,0.68229,0.68236,0.68221,0.68222,650299998.0
2006-07-25 00:55:00,0.68227,0.68231,0.68216,0.68228,713499997.0
2006-07-25 01:00:00,0.6823,0.6824,0.68226,0.68232,712999993.0
2006-07-25 01:05:00,0.6823,0.68242,0.68226,0.68233,810900003.0
2006-07-25 01:10:00,0.68237,0.68248,0.68233,0.68243,668099994.0
2006-07-25 01:15:00,0.68239,0.6825,0.68232,0.68248,628499989.0
2006-07-25 01:20:00,0.68248,0.68248,0.68229,0.68245,480000004.0
2006-07-25 01:25:00,0.68247,0.68261,0.6824,0.68261,645400000.0
2006-07-25 01:30:00,0.68258,0.68258,0.68246,0.68247,372900002.0
2006-07-25 01:35:00,0.68248,0.68253,0.68242,0.68252,539699998.0
2006-07-25 01:40:00,0.68248,0.68253,0.68235,0.68247,585800000.0
2006-07-25 01:45:00,0.6825,0.68253,0.68245,0.68245,409999996.0
2006-07-25 01:50:00,0.68245,0.68254,0.68238,0.68247,607299994.0
2006-07-25 01:55:00,0.68244,0.68252,0.68238,0.68242,522500000.0
2006-07-25 02:00:00,0.68243,0.68257,0.68241,0.68253,723599995.0
2006-07-25 02:05:00,0.68254,0.68254,0.68235,0.68235,842900004.0
2006-07-25 02:10:00,0.68237,0.68247,0.68227,0.6824,462400003.0
2006-07-25 02:15:00,0.68242,0.68247,0.68233,0.6824,691799994.0
2006-07-25 02:20:00,0.6824,0.68282,0.68235,0.68279,621999993.0
2006-07-25 02:25:00,0.68294,0.68326,0.68294,0.68319,714599998.0
2006-07-25 02:30:00,0.68315,0.68316,0.68306,0.68314,880300001.0
2006-07-25 02:35:00,0.68315,0.68325,0.68297,0.683,631000004.0
2006-07-25 02:40:00,0.68305,0.68306,0.68284,0.68298,710900002.0
2006-07-25 02:45:00,0.68299,0.6832,0.68299,0.68318,559600000.0
2006-07-25 02:50:00,0.68317,0.68322,0.68315,0.68318,413400006.0
2006-07-25 02:55:00,0.68311,0.68311,0.68292,0.68296,713400010.0
2006-07-25 03:00:00,0.68297,0.6831,0.68292,0.68304,740399999.0
2006-07-25 03:05:00,0.6831,0.68326,0.6831,0.68315,608699996.0
2006-07-25 03:10:00,0.68321,0.68342,0.68319,0.68337,619400005.0
2006-07-25 03:15:00,0.68342,0.68347,0.68335,0.6834,562899996.0
2006-07-25 03:20:00,0.68342,0.68349,0.68332,0.68332,324399999.0
2006-07-25 03:25:00,0.68343,0.68352,0.68338,0.68344,739099994.0
2006-07-25 03:30:00,0.68338,0.68354,0.68331,0.68333,971000001.0
2006-07-25 03:35:00,0.68333,0.68346,0.68332,0.68338,465800002.0
2006-07-25 03:40:00,0.68336,0.68341,0.68331,0.68337,510000000.0
2006-07-25 03:45:00,0.68339,0.68345,0.68331,0.68342,385600003.0
2006-07-25 03:50:00,0.68342,0.68353,0.68341,0.68353,396599998.0
2006-07-25 03:55:00,0.68351,0.68353,0.68336,0.68336,538499996.0
2006-07-25 04:00:00,0.68338,0.68353,0.68336,0.68343,615399996.0
2006-07-25 04:05:00,0.68347,0.68353,0.68345,0.6835,354800000.0
2006-07-25 04:10:00,0.68352,0.68355,0.68344,0.68344,389200006.0
2006-07-25 04:15:00,0.68348,0.68355,0.68348,0.68352,441199993.0
2006-07-25 04:20:00,0.68351,0.68367,0.68351,0.68364,621899999.0
2006-07-25 04:25:00,0.68363,0.68363,0.6835,0.68357,304099998.0
2006-07-25 04:30:00,0.68358,0.68361,0.68352,0.68353,343199998.0
2006-07-25 04:35:00,0.68355,0.68357,0.68343,0.68345,657100003.0
2006-07-25 04:40:00,0.68352,0.68366,0.6835,0.6836,440900004.0
2006-07-25 04:45:00,0.68347,0.68355,0.68345,0.68355,692100001.0
2006-07-25 04:50:00,0.68353,0.68355,0.68342,0.68342,591300008.0
2006-07-25 04:55:00,0.6834,0.68348,0.68337,0.68338,330499995.0
2006-07-25 05:00:00,0.68335,0.68344,0.68331,0.68337,412600002.0
2006-07-25 05:05:00,0.68338,0.68344,0.68335,0.68343,409700002.0
2006-07-25 05:10:00,0.68335,0.68348,0.68329,0.68343,508200005.0
2006-07-25 05:15:00,0.68349,0.68368,0.68349,0.68367,434799999.0
2006-07-25 05:20:00,0.68362,0.68368,0.68359,0.6836,653099999.0
2006-07-25 05:25:00,0.68365,0.68365,0.6835,0.68356,454600002.0
2006-07-25 05:30:00,0.68358,0.6836,0.6834,0.68346,793199998.0
2006-07-25 05:35:00,0.68352,0.68363,0.68351,0.68354,296700000.0
2006-07-25 05:40:00,0.68361,0.68365,0.68352,0.68352,641699997.0
2006-07-25 05:45:00,0.68348,0.68353,0.68342,0.68345,626099996.0
2006-07-25 05:50:00,0.68352,0.68355,0.68331,0.68331,618900004.0
2006-07-25 05:55:00,0.68329,0.68339,0.68325,0.68339,509100004.0
2006-07-25 06:00:00,0.68347,0.68348,0.68328,0.6834,661600006.0
2006-07-25 06:05:00,0.68338,0.68356,0.68332,0.68353,595999993.0
2006-07-25 06:10:00,0.68362,0.6837,0.68352,0.68365,637000000.0
2006-07-25 06:15:00,0.68359,0.68378,0.68357,0.68362,821099998.0
2006-07-25 06:20:00,0.68362,0.68368,0.6836,0.68362,509300009.0
2006-07-25 06:25:00,0.6836,0.68368,0.68355,0.68358,714100006.0
2006-07-25 06:30:00,0.68354,0.68354,0.68334,0.68348,492200002.0
2006-07-25 06:35:00,0.68347,0.68363,0.68341,0.68357,518399996.0
2006-07-25 06:40:00,0.68362,0.68375,0.68362,0.68365,412800000.0
2006-07-25 06:45:00,0.6837,0.68378,0.68351,0.68373,469400001.0
2006-07-25 06:50:00,0.68372,0.68378,0.68368,0.68372,378400003.0
2006-07-25 06:55:00,0.68374,0.68375,0.68362,0.68363,532800002.0
2006-07-25 07:00:00,0.6836,0.68366,0.68352,0.68354,810200004.0
2006-07-25 07:05:00,0.68355,0.68363,0.68352,0.6836,483200001.0
2006-07-25 07:10:00,0.68357,0.68364,0.68357,0.68362,580799995.0
2006-07-25 07:15:00,0.68366,0.68374,0.68354,0.68357,650700001.0
2006-07-25 07:20:00,0.68354,0.68358,0.68342,0.68355,560700000.0
2006-07-25 07:25:00,0.68351,0.68368,0.68342,0.68342,540900006.0
2006-07-25 07:30:00,0.68338,0.68346,0.68333,0.68341,958299994.0
2006-07-25 07:35:00,0.68339,0.68349,0.68331,0.68341,536800003.0
2006-07-25 07:40:00,0.68344,0.68367,0.68341,0.68355,663200003.0
2006-07-25 07:45:00,0.68347,0.68358,0.68342,0.68343,1014299997.0
2006-07-25 07:50:00,0.68351,0.68363,0.68339,0.68363,630900007.0
2006-07-25 07:55:00,0.6837,0.68383,0.68353,0.6836,775700002.0
2006-07-25 08:00:00,0.68363,0.6838,0.68362,0.68378,588000010.0
2006-07-25 08:05:00,0.68375,0.68376,0.6836,0.68372,498100005.0
2006-07-25 08:10:00,0.68371,0.68375,0.68338,0.68348,874199998.0
2006-07-25 08:15:00,0.68346,0.68346,0.6833,0.6834,953700001.0
2006-07-25 08:20:00,0.68339,0.6836,0.68331,0.68335,433299999.0
2006-07-25 08:25:00,0.68335,0.6835,0.68332,0.68343,604199999.0
2006-07-25 08:30:00,0.68345,0.68356,0.68342,0.68351,783400001.0
2006-07-25 08:35:00,0.68349,0.68355,0.68322,0.68332,674800000.0
2006-07-25 08:40:00,0.68328,0.68335,0.68316,0.6832,541499999.0
2006-07-25 08:45:00,0.68316,0.68331,0.68312,0.6833,860299995.0
2006-07-25 08:50:00,0.68329,0.6835,0.68319,0.6834,816900000.0
2006-07-25 08:55:00,0.68351,0.68356,0.68341,0.68348,665700003.0
2006-07-25 09:00:00,0.68345,0.68361,0.68342,0.68352,749899992.0
2006-07-25 09:05:00,0.68353,0.68355,0.68339,0.68348,529699998.0
2006-07-25 09:10:00,0.68348,0.6835,0.68334,0.6834,917200001.0
2006-07-25 09:15:00,0.68336,0.68345,0.68332,0.68343,846900004.0
2006-07-25 09:20:00,0.68348,0.68364,0.68343,0.6836,647199997.0
2006-07-25 09:25:00,0.68369,0.68369,0.68357,0.68363,841699994.0
2006-07-25 09:30:00,0.68364,0.68364,0.68344,0.6835,872099999.0
2006-07-25 09:35:00,0.68353,0.6836,0.68343,0.68356,746000002.0
2006-07-25 09:40:00,0.68355,0.68371,0.68354,0.68357,629100001.0
2006-07-25 09:45:00,0.68358,0.68363,0.68334,0.68338,760900000.0
2006-07-25 09:50:00,0.68339,0.68361,0.68333,0.68358,819200006.0
2006-07-25 09:55:00,0.68356,0.68358,0.68342,0.68342,987499995.0
2006-07-25 10:00:00,0.68342,0.68357,0.68339,0.68341,601599999.0
2006-07-25 10:05:00,0.68341,0.68349,0.6833,0.68341,596300006.0
2006-07-25 10:10:00,0.68343,0.68353,0.68334,0.6834,553699997.0
2006-07-25 10:15:00,0.68344,0.68346,0.6832,0.68331,870300001.0
2006-07-25 10:20:00,0.68331,0.68353,0.68331,0.68342,722700001.0
2006-07-25 10:25:00,0.68343,0.68346,0.68317,0.68322,1009700010.0
2006-07-25 10:30:00,0.68324,0.6833,0.68319,0.68323,526400004.0
2006-07-25 10:35:00,0.68327,0.68349,0.68322,0.68334,628200000.0
2006-07-25 10:40:00,0.68328,0.68345,0.68317,0.68335,689800004.0
2006-07-25 10:45:00,0.68335,0.68346,0.68314,0.68323,592100010.0
2006-07-25 10:50:00,0.68322,0.68326,0.68305,0.68305,998099996.0
2006-07-25 10:55:00,0.68304,0.68315,0.68297,0.68305,811599994.0
2006-07-25 11:00:00,0.68306,0.68309,0.68295,0.68308,576800005.0
2006-07-25 11:05:00,0.68304,0.68326,0.68304,0.68326,408199997.0
2006-07-25 11:10:00,0.68324,0.68325,0.68311,0.68316,1039400001.0
2006-07-25 11:15:00,0.68321,0.68321,0.68309,0.6832,919400005.0
2006-07-25 11:20:00,0.68316,0.68317,0.68299,0.68304,610499995.0
2006-07-25 11:25:00,0.68301,0.68302,0.68292,0.68292,661099998.0
2006-07-25 11:30:00,0.68297,0.68299,0.68287,0.68297,738700000.0
2006-07-25 11:35:00,0.68298,0.68302,0.6829,0.68299,574699999.0
2006-07-25 11:40:00,0.68295,0.683,0.6829,0.683,471600000.0
2006-07-25 11:45:00,0.68295,0.68312,0.68295,0.68312,906199996.0
2006-07-25 11:50:00,0.68305,0.68316,0.68302,0.68302,706700003.0
2006-07-25 11:55:00,0.68305,0.68312,0.68298,0.68302,840300014.0
2006-07-25 12:00:00,0.68295,0.68302,0.68278,0.68282,829199993.0
2006-07-25 12:05:00,0.68284,0.68311,0.68284,0.68306,643700006.0
2006-07-25 12:10:00,0.68312,0.68325,0.68309,0.68312,769999988.0
2006-07-25 12:15:00,0.6831,0.68314,0.683,0.68302,755300006.0
2006-07-25 12:20:00,0.68299,0.68312,0.68295,0.68297,552800005.0
2006-07-25 12:25:00,0.68296,0.683,0.6828,0.68293,688400002.0
2006-07-25 12:30:00,0.68292,0.68299,0.68284,0.6829,632399992.0
2006-07-25 12:35:00,0.6829,0.6829,0.68272,0.68278,524099998.0
2006-07-25 12:40:00,0.68273,0.68293,0.68267,0.68288,722900001.0
2006-07-25 12:45:00,0.68293,0.68299,0.68285,0.68292,691100002.0
2006-07-25 12:50:00,0.68293,0.68316,0.6829,0.68309,632600000.0
2006-07-25 12:55:00,0.68305,0.68314,0.6829,0.6829,513800003.0
2006-07-25 13:00:00,0.68291,0.68312,0.68289,0.68308,661500002.0
2006-07-25 13:05:00,0.68312,0.68329,0.68304,0.68328,473000004.0
2006-07-25 13:10:00,0.68321,0.68326,0.68312,0.68319,570899997.0
2006-07-25 13:15:00,0.68312,0.6833,0.68305,0.68323,643699993.0
2006-07-25 13:20:00,0.68322,0.68338,0.68319,0.68338,802399999.0
2006-07-25 13:25:00,0.68332,0.68336,0.68319,0.68322,770299999.0
2006-07-25 13:30:00,0.68327,0.68348,0.68322,0.68332,683399996.0
2006-07-25 13:35:00,0.68327,0.68336,0.68322,0.68327,639700010.0
2006-07-25 13:40:00,0.68331,0.6834,0.68321,0.68334,638899999.0
2006-07-25 13:45:00,0.68333,0.68343,0.68329,0.68333,708399995.0
2006-07-25 13:50:00,0.6833,0.68346,0.6833,0.68336,979599997.0
2006-07-25 13:55:00,0.68342,0.68344,0.68332,0.68338,468199999.0
2006-07-25 14:00:00,0.68337,0.68344,0.68326,0.68331,735800008.0
2006-07-25 14:05:00,0.68327,0.68336,0.68322,0.68329,643000004.0
2006-07-25 14:10:00,0.68331,0.68334,0.68317,0.68319,586600007.0
2006-07-25 14:15:00,0.68316,0.68327,0.68313,0.6832,762399996.0
2006-07-25 14:20:00,0.68323,0.68328,0.68317,0.6832,558199995.0
2006-07-25 14:25:00,0.6832,0.68325,0.68315,0.68324,940100004.0
2006-07-25 14:30:00,0.68314,0.68329,0.68314,0.68314,525500000.0
2006-07-25 14:35:00,0.68312,0.68317,0.68308,0.68312,947499999.0
2006-07-25 14:40:00,0.68312,0.68324,0.68307,0.6831,787600003.0
2006-07-25 14:45:00,0.6831,0.68321,0.6831,0.68315,447900000.0
2006-07-25 14:50:00,0.68311,0.68314,0.68302,0.6831,649400001.0
2006-07-25 14:55:00,0.68315,0.68315,0.68292,0.68297,811100008.0
2006-07-25 15:00:00,0.68297,0.68306,0.68285,0.68305,713799998.0
2006-07-25 15:05:00,0.68308,0.68308,0.68289,0.68295,712199991.0
2006-07-25 15:10:00,0.68299,0.68306,0.6829,0.68296,816300005.0
2006-07-25 15:15:00,0.68297,0.68307,0.6829,0.68292,673700000.0
2006-07-25 15:20:00,0.68295,0.68299,0.68284,0.6829,514399995.0
2006-07-25 15:25:00,0.68289,0.68301,0.68288,0.68298,480700004.0
2006-07-25 15:30:00,0.68301,0.68306,0.68287,0.683,674899997.0
2006-07-25 15:35:00,0.68306,0.68315,0.68299,0.68313,589899994.0
2006-07-25 15:40:00,0.6832,0.68328,0.68316,0.68323,458600001.0
2006-07-25 15:45:00,0.68324,0.68346,0.68318,0.68339,910399999.0
2006-07-25 15:50:00,0.68345,0.68355,0.68329,0.68329,691200003.0
2006-07-25 15:55:00,0.6833,0.68357,0.6833,0.68333,850099998.0
2006-07-25 16:00:00,0.68354,0.68354,0.68313,0.68326,838899997.0
2006-07-25 16:05:00,0.68327,0.68349,0.68323,0.68336,850900008.0
2006-07-25 16:10:00,0.68347,0.68359,0.68341,0.6835,616000002.0
2006-07-25 16:15:00,0.68345,0.68345,0.68324,0.6834,988100006.0
2006-07-25 16:20:00,0.68337,0.68344,0.68325,0.68337,665099999.0
2006-07-25 16:25:00,0.68337,0.68363,0.68337,0.68344,615300001.0
2006-07-25 16:30:00,0.68341,0.68351,0.68335,0.68345,767899997.0
2006-07-25 16:35:00,0.68352,0.68357,0.68339,0.6835,633600002.0
2006-07-25 16:40:00,0.68349,0.68361,0.68348,0.68356,477699994.0
2006-07-25 16:45:00,0.68348,0.68359,0.68346,0.68352,830299992.0
2006-07-25 16:50:00,0.68353,0.68357,0.68337,0.6835,853400005.0
2006-07-25 16:55:00,0.68358,0.68364,0.68345,0.68346,770300008.0
2006-07-25 17:00:00,0.68344,0.68353,0.68339,0.68339,1008800003.0
2006-07-25 17:05:00,0.68335,0.68358,0.68333,0.68358,708999993.0
2006-07-25 17:10:00,0.68365,0.68378,0.68328,0.68377,776100010.0
2006-07-25 17:15:00,0.68376,0.68376,0.68345,0.68346,663899999.0
2006-07-25 17:20:00,0.68348,0.68354,0.68325,0.68333,839500005.0
2006-07-25 17:25:00,0.68336,0.68345,0.68319,0.68322,817099995.0
2006-07-25 17:30:00,0.68325,0.68334,0.68298,0.6831,783199996.0
2006-07-25 17:35:00,0.68314,0.68317,0.68302,0.68311,666800005.0
2006-07-25 17:40:00,0.6831,0.68317,0.68287,0.68315,897700003.0
2006-07-25 17:45:00,0.68312,0.68315,0.68302,0.6831,545699998.0
2006-07-25 17:50:00,0.68303,0.68318,0.68303,0.68312,852600003.0
2006-07-25 17:55:00,0.6831,0.68323,0.68309,0.68316,618300005.0
2006-07-25 18:00:00,0.68317,0.68322,0.68289,0.6829,5028400024.0
2006-07-25 18:05:00,0.68285,0.683,0.6827,0.68279,5477500001.0
2006-07-25 18:10:00,0.68275,0.68299,0.68275,0.68299,5444599994.0
2006-07-25 18:15:00,0.68298,0.68329,0.68287,0.68313,5531300002.0
2006-07-25 18:20:00,0.68315,0.68319,0.68287,0.68295,4971799994.0
2006-07-25 18:25:00,0.68295,0.68301,0.68283,0.6829,4326699987.0
2006-07-25 18:30:00,0.68292,0.68312,0.68284,0.683,4065699991.0
2006-07-25 18:35:00,0.68299,0.683,0.68283,0.68283,1841400003.0
2006-07-25 18:40:00,0.68285,0.68301,0.68275,0.68288,3103700000.0
2006-07-25 18:45:00,0.6829,0.683,0.6828,0.68295,1569000008.0
2006-07-25 18:50:00,0.68294,0.6831,0.6829,0.68303,1522799989.0
2006-07-25 18:55:00,0.68298,0.68315,0.68298,0.68305,3415499995.0
2006-07-25 19:00:00,0.68304,0.68319,0.68299,0.68318,2115400007.0
2006-07-25 19:05:00,0.68317,0.68323,0.68303,0.68312,2901799983.0
2006-07-25 19:10:00,0.68313,0.68316,0.68301,0.68308,1823799996.0
2006-07-25 19:15:00,0.68308,0.68315,0.68302,0.68305,2013500005.0
2006-07-25 19:20:00,0.68302,0.68316,0.68297,0.68316,1391099996.0
2006-07-25 19:25:00,0.68316,0.68316,0.68298,0.683,1947299987.0
2006-07-25 19:30:00,0.68298,0.68307,0.68295,0.68303,2660399994.0
2006-07-25 19:35:00,0.68304,0.68316,0.683,0.6831,2758799997.0
2006-07-25 19:40:00,0.68308,0.68335,0.68302,0.68332,2006699989.0
2006-07-25 19:45:00,0.68334,0.6834,0.68324,0.68337,920699998.0
2006-07-25 19:50:00,0.68335,0.68342,0.68329,0.68331,1253900001.0
2006-07-25 19:55:00,0.68335,0.68345,0.68332,0.68338,1552199983.0
2006-07-25 20:00:00,0.68342,0.68345,0.68332,0.68336,954700005.0
2006-07-25 20:05:00,0.68335,0.6834,0.68329,0.6834,1252499994.0
2006-07-25 20:10:00,0.68339,0.68345,0.6833,0.68333,2110399996.0
2006-07-25 20:15:00,0.68337,0.68347,0.68335,0.68335,2493600010.0
2006-07-25 20:20:00,0.68338,0.68344,0.6833,0.6833,1458100006.0
2006-07-25 20:25:00,0.6833,0.68344,0.68325,0.68332,2965099996.0
2006-07-25 20:30:00,0.68333,0.68351,0.68331,0.68341,4709000008.0
2006-07-25 20:35:00,0.68344,0.68351,0.68335,0.6834,3036500003.0
2006-07-25 20:40:00,0.6834,0.68358,0.6834,0.68348,2662900011.0
2006-07-25 20:45:00,0.68347,0.68363,0.68345,0.68351,2238899988.0
2006-07-25 20:50:00,0.68353,0.6836,0.68349,0.6836,3607999988.0
2006-07-25 20:55:00,0.6836,0.68368,0.68351,0.6836,4351699996.0
2006-07-25 21:00:00,0.68368,0.68373,0.68357,0.68357,4905800006.0
2006-07-25 21:05:00,0.68355,0.68366,0.68352,0.6836,1974299992.0
2006-07-25 21:10:00,0.6836,0.68373,0.68358,0.68364,1708400005.0
2006-07-25 21:15:00,0.6837,0.6837,0.68356,0.6836,1450300015.0
2006-07-25 21:20:00,0.68363,0.68372,0.68356,0.68356,2123000005.0
2006-07-25 21:25:00,0.68357,0.68362,0.68352,0.68358,825199994.0
2006-07-25 21:30:00,0.68355,0.68358,0.68347,0.68348,2163200000.0
2006-07-25 21:35:00,0.68349,0.68349,0.68336,0.68347,988500000.0
2006-07-25 21:40:00,0.68344,0.68352,0.68342,0.6835,1312200003.0
2006-07-25 21:45:00,0.68351,0.68354,0.68341,0.6835,1218199999.0
2006-07-25 21:50:00,0.68349,0.68356,0.68343,0.68348,1155800000.0
2006-07-25 21:55:00,0.68348,0.68363,0.68345,0.68363,1249400006.0
2006-07-25 22:00:00,0.68365,0.68368,0.68354,0.68362,1803499998.0
2006-07-25 22:05:00,0.6836,0.6837,0.6836,0.6837,958299993.0
2006-07-25 22:10:00,0.68365,0.68374,0.68362,0.68362,752899999.0
2006-07-25 22:15:00,0.68362,0.68368,0.68358,0.68363,1467899990.0
2006-07-25 22:20:00,0.68364,0.68374,0.68359,0.68363,1955000021.0
2006-07-25 22:25:00,0.6836,0.68367,0.68355,0.68355,1250299998.0
2006-07-25 22:30:00,0.68357,0.68358,0.68347,0.68347,932700006.0
2006-07-25 22:35:00,0.68346,0.68361,0.68343,0.68361,1085800002.0
2006-07-25 22:40:00,0.68358,0.68363,0.6835,0.68355,1212699986.0
2006-07-25 22:45:00,0.68359,0.68365,0.68351,0.68353,893499996.0
2006-07-25 22:50:00,0.68358,0.68371,0.68351,0.6836,458200001.0
2006-07-25 22:55:00,0.68359,0.68363,0.68342,0.68342,1094999995.0
2006-07-25 23:00:00,0.6833,0.68378,0.6833,0.6837,977999995.0
2006-07-25 23:05:00,0.68367,0.68381,0.68337,0.68359,979600003.0
2006-07-25 23:10:00,0.6834,0.68363,0.68322,0.6833,761300001.0
2006-07-25 23:15:00,0.68338,0.6837,0.6832,0.68343,813400004.0
2006-07-25 23:20:00,0.68338,0.68366,0.68332,0.68357,885399999.0
2006-07-25 23:25:00,0.6835,0.6837,0.68318,0.68344,694499999.0
2006-07-25 23:30:00,0.68346,0.68349,0.6834,0.68347,923900003.0
2006-07-25 23:35:00,0.68349,0.68355,0.68336,0.68352,694600002.0
2006-07-25 23:40:00,0.68348,0.68356,0.6834,0.68342,489499997.0
2006-07-25 23:45:00,0.68346,0.6836,0.6834,0.68343,362399995.0
2006-07-25 23:50:00,0.68342,0.68348,0.68338,0.6834,552799997.0
2006-07-25 23:55:00,0.68345,0.68345,0.68255,0.68285,676300000.0
2006-07-26 00:00:00,0.68288,0.68345,0.68288,0.6834,548700005.0
2006-07-26 00:05:00,0.68337,0.68344,0.68323,0.68326,729100001.0
2006-07-26 00:10:00,0.68332,0.68336,0.68323,0.68331,581099997.0
2006-07-26 00:15:00,0.68334,0.68338,0.68329,0.6833,528899998.0
2006-07-26 00:20:00,0.68332,0.68339,0.68332,0.68333,445500003.0
2006-07-26 00:25:00,0.68333,0.68339,0.68322,0.68322,482700003.0
2006-07-26 00:30:00,0.6833,0.6834,0.68325,0.68335,730200002.0
2006-07-26 00:35:00,0.6833,0.68337,0.6833,0.68335,325600003.0
2006-07-26 00:40:00,0.68335,0.68338,0.68328,0.68333,533400003.0
2006-07-26 00:45:00,0.68333,0.68337,0.68321,0.68323,639999998.0
2006-07-26 00:50:00,0.68332,0.68333,0.68317,0.68327,653800003.0
2006-07-26 00:55:00,0.68331,0.68341,0.68322,0.68338,453600003.0
2006-07-26 01:00:00,0.68335,0.68337,0.6833,0.68335,410100003.0
2006-07-26 01:05:00,0.68331,0.68331,0.68307,0.68318,621300003.0
2006-07-26 01:10:00,0.68319,0.68325,0.68311,0.68318,638800003.0
2006-07-26 01:15:00,0.68316,0.68327,0.68316,0.68324,302499995.0
2006-07-26 01:20:00,0.68325,0.68336,0.68318,0.68319,560800003.0
2006-07-26 01:25:00,0.68322,0.6835,0.6832,0.68349,574799997.0
2006-07-26 01:30:00,0.68344,0.68351,0.68338,0.68342,426599999.0
2006-07-26 01:35:00,0.68341,0.68345,0.68333,0.68343,619399992.0
2006-07-26 01:40:00,0.68343,0.68348,0.68331,0.68332,798000001.0
2006-07-26 01:45:00,0.68332,0.68337,0.6832,0.68321,647600002.0
2006-07-26 01:50:00,0.68319,0.68328,0.6831,0.68314,613799999.0
2006-07-26 01:55:00,0.68314,0.68319,0.6831,0.68312,613900001.0
2006-07-26 02:00:00,0.6831,0.68329,0.68308,0.68326,688200002.0
2006-07-26 02:05:00,0.68325,0.68336,0.68315,0.68329,612000006.0
2006-07-26 02:10:00,0.6833,0.68334,0.68323,0.68323,261700004.0
2006-07-26 02:15:00,0.68325,0.68333,0.68317,0.68327,699599998.0
2006-07-26 02:20:00,0.68325,0.68345,0.68322,0.68332,573199995.0
2006-07-26 02:25:00,0.68333,0.68333,0.6831,0.68315,696300006.0
2006-07-26 02:30:00,0.68313,0.68321,0.683,0.68304,683399995.0
2006-07-26 02:35:00,0.68301,0.68322,0.68301,0.68316,569900002.0
2006-07-26 02:40:00,0.6832,0.6832,0.68307,0.6831,733800003.0
2006-07-26 02:45:00,0.68307,0.68315,0.68305,0.68305,344099998.0
2006-07-26 02:50:00,0.68303,0.68312,0.68295,0.68305,926499990.0
2006-07-26 02:55:00,0.68304,0.68304,0.68283,0.68299,717299996.0
2006-07-26 03:00:00,0.68302,0.68304,0.68292,0.68295,747599993.0
2006-07-26 03:05:00,0.68298,0.68305,0.68286,0.68286,585699999.0
2006-07-26 03:10:00,0.68288,0.68292,0.68277,0.68283,449999995.0
2006-07-26 03:15:00,0.68285,0.6829,0.68277,0.6829,376999993.0
2006-07-26 03:20:00,0.68287,0.68291,0.68272,0.68274,595399995.0
2006-07-26 03:25:00,0.68278,0.68293,0.68273,0.6829,440300000.0
2006-07-26 03:30:00,0.68291,0.68301,0.68282,0.68285,447400006.0
2006-07-26 03:35:00,0.68284,0.68298,0.68284,0.68298,625600002.0
2006-07-26 03:40:00,0.68294,0.68306,0.68294,0.68299,302899998.0
2006-07-26 03:45:00,0.68295,0.683,0.68289,0.68298,677100000.0
2006-07-26 03:50:00,0.68296,0.6831,0.68293,0.68303,554099994.0
2006-07-26 03:55:00,0.68302,0.68302,0.68278,0.68278,428199999.0
2006-07-26 04:00:00,0.68287,0.6829,0.68273,0.68273,508100006.0
2006-07-26 04:05:00,0.6828,0.6828,0.68272,0.68277,576999994.0
2006-07-26 04:10:00,0.68278,0.68293,0.68278,0.68279,406400001.0
2006-07-26 04:15:00,0.68282,0.68291,0.68279,0.68279,447500003.0
2006-07-26 04:20:00,0.68277,0.68284,0.68275,0.68284,419700002.0
2006-07-26 04:25:00,0.68283,0.68283,0.68272,0.68276,425299996.0
2006-07-26 04:30:00,0.68278,0.68286,0.68275,0.68278,422000004.0
2006-07-26 04:35:00,0.68284,0.6829,0.6828,0.68285,512100007.0
2006-07-26 04:40:00,0.6829,0.68291,0.6828,0.68284,690100002.0
2006-07-26 04:45:00,0.68275,0.68293,0.68275,0.68293,808200015.0
2006-07-26 04:50:00,0.6829,0.683,0.68281,0.68285,668600007.0
2006-07-26 04:55:00,0.68286,0.68297,0.68283,0.68287,574300007.0
2006-07-26 05:00:00,0.68285,0.683,0.68285,0.68295,508699993.0
2006-07-26 05:05:00,0.68298,0.68298,0.6828,0.68288,442300003.0
2006-07-26 05:10:00,0.68285,0.68294,0.6828,0.68288,536700009.0
2006-07-26 05:15:00,0.68287,0.68298,0.68285,0.68295,752999999.0
2006-07-26 05:20:00,0.68294,0.68303,0.68292,0.68295,476800008.0
2006-07-26 05:25:00,0.68304,0.68312,0.68298,0.68298,500499995.0
2006-07-26 05:30:00,0.68299,0.68305,0.68293,0.68294,544799996.0
2006-07-26 05:35:00,0.68295,0.68303,0.68295,0.68297,195399999.0
2006-07-26 05:40:00,0.68304,0.6831,0.68302,0.68305,576800012.0
2006-07-26 05:45:00,0.68303,0.68311,0.68295,0.683,775399998.0
2006-07-26 05:50:00,0.68305,0.6831,0.68288,0.68295,559200002.0
2006-07-26 05:55:00,0.68295,0.68303,0.68292,0.68303,358599996.0
2006-07-26 06:00:00,0.68305,0.68305,0.68297,0.68299,253199999.0
2006-07-26 06:05:00,0.68298,0.68309,0.68295,0.68309,310800001.0
2006-07-26 06:10:00,0.68305,0.68315,0.68301,0.68314,614600001.0
2006-07-26 06:15:00,0.6831,0.68319,0.68303,0.68307,330599998.0
2006-07-26 06:20:00,0.68304,0.68309,0.68295,0.68297,446900002.0
2006-07-26 06:25:00,0.68295,0.68303,0.68295,0.68295,600899992.0
2006-07-26 06:30:00,0.68295,0.68302,0.68293,0.68301,672300003.0
2006-07-26 06:35:00,0.68302,0.68308,0.68291,0.68291,380800000.0
2006-07-26 06:40:00,0.68295,0.68301,0.68289,0.683,584799998.0
2006-07-26 06:45:00,0.68307,0.68308,0.68291,0.68295,708299999.0
2006-07-26 06:50:00,0.68295,0.68302,0.6829,0.68292,429999999.0
2006-07-26 06:55:00,0.68296,0.68301,0.6829,0.68295,616199993.0
2006-07-26 07:00:00,0.68292,0.68312,0.6828,0.68282,696999991.0
2006-07-26 07:05:00,0.68282,0.68285,0.68268,0.68275,529300009.0
2006-07-26 07:10:00,0.68272,0.68285,0.68271,0.68277,628900011.0
2006-07-26 07:15:00,0.6828,0.68286,0.68272,0.68275,671099995.0
2006-07-26 07:20:00,0.68273,0.68282,0.68273,0.68282,429900004.0
2006-07-26 07:25:00,0.6828,0.68287,0.68272,0.68275,420099999.0
2006-07-26 07:30:00,0.68276,0.68281,0.68268,0.68271,759200000.0
2006-07-26 07:35:00,0.68271,0.68275,0.68266,0.68267,811000002.0
2006-07-26 07:40:00,0.6827,0.68282,0.68267,0.68282,506500000.0
2006-07-26 07:45:00,0.68278,0.68283,0.68272,0.68273,514199999.0
2006-07-26 07:50:00,0.68273,0.68277,0.68269,0.68269,428600001.0
2006-07-26 07:55:00,0.6827,0.68273,0.6826,0.68267,542600004.0
2006-07-26 08:00:00,0.68268,0.68285,0.68263,0.68281,630000005.0
2006-07-26 08:05:00,0.68281,0.68282,0.68266,0.68277,716399995.0
2006-07-26 08:10:00,0.68277,0.68281,0.68261,0.68263,773400006.0
2006-07-26 08:15:00,0.68259,0.68307,0.68259,0.68302,581999998.0
2006-07-26 08:20:00,0.68295,0.683,0.68275,0.6829,803400000.0
2006-07-26 08:25:00,0.68282,0.68301,0.68269,0.68269,822100000.0
2006-07-26 08:30:00,0.68264,0.68288,0.68264,0.68271,712400004.0
2006-07-26 08:35:00,0.68272,0.68293,0.68269,0.68283,586399998.0
2006-07-26 08:40:00,0.68279,0.68296,0.68276,0.6829,478499995.0
2006-07-26 08:45:00,0.68289,0.68317,0.68283,0.68315,705399998.0
2006-07-26 08:50:00,0.68311,0.68322,0.68295,0.68318,778400012.0
2006-07-26 08:55:00,0.68318,0.6832,0.68298,0.68307,697500006.0
2006-07-26 09:00:00,0.68307,0.68313,0.68295,0.68302,731500001.0
2006-07-26 09:05:00,0.68304,0.68317,0.68297,0.68316,627299996.0
2006-07-26 09:10:00,0.6832,0.68325,0.68311,0.68314,690299999.0
2006-07-26 09:15:00,0.68305,0.68326,0.68303,0.6831,755199997.0
2006-07-26 09:20:00,0.68312,0.68323,0.68307,0.68321,781499998.0
2006-07-26 09:25:00,0.68315,0.68315,0.68293,0.68303,757700002.0
2006-07-26 09:30:00,0.68302,0.68303,0.68292,0.68298,525400003.0
2006-07-26 09:35:00,0.68297,0.68309,0.68288,0.68309,533699993.0
2006-07-26 09:40:00,0.683,0.68326,0.68295,0.68319,746999994.0
2006-07-26 09:45:00,0.68325,0.68336,0.68318,0.68329,955900009.0
2006-07-26 09:50:00,0.68331,0.68331,0.68316,0.68319,936199995.0
2006-07-26 09:55:00,0.68323,0.68342,0.68284,0.68284,705300001.0
2006-07-26 10:00:00,0.68292,0.68354,0.68292,0.68342,822299996.0
2006-07-26 10:05:00,0.68344,0.68351,0.6833,0.68343,553799997.0
2006-07-26 10:10:00,0.68347,0.68357,0.68337,0.68355,508600003.0
2006-07-26 10:15:00,0.68358,0.68366,0.68344,0.6836,725900008.0
2006-07-26 10:20:00,0.68359,0.68373,0.68355,0.6837,531699998.0
2006-07-26 10:25:00,0.6837,0.68389,0.68362,0.68372,833299999.0
2006-07-26 10:30:00,0.68372,0.6838,0.68367,0.68374,757399993.0
2006-07-26 10:35:00,0.68379,0.68389,0.68368,0.68368,693199997.0
2006-07-26 10:40:00,0.68369,0.68375,0.6836,0.68371,707799999.0
2006-07-26 10:45:00,0.68369,0.68373,0.68357,0.68371,904199998.0
2006-07-26 10:50:00,0.6837,0.68391,0.68365,0.68381,801699989.0
2006-07-26 10:55:00,0.6838,0.684,0.68375,0.68398,659200003.0
2006-07-26 11:00:00,0.68398,0.68411,0.68386,0.68405,622900004.0
2006-07-26 11:05:00,0.68402,0.68409,0.68396,0.68396,701400005.0
2006-07-26 11:10:00,0.68397,0.68403,0.68383,0.68389,533899995.0
2006-07-26 11:15:00,0.68395,0.68398,0.68379,0.68393,822400005.0
2006-07-26 11:20:00,0.68393,0.68399,0.68385,0.6839,645600000.0
2006-07-26 11:25:00,0.68387,0.68389,0.68379,0.68382,559799995.0
2006-07-26 11:30:00,0.68387,0.68404,0.68379,0.68398,1047099997.0
2006-07-26 11:35:00,0.68399,0.6841,0.68385,0.6841,635499999.0
2006-07-26 11:40:00,0.6841,0.68415,0.68392,0.68396,722299998.0
2006-07-26 11:45:00,0.68392,0.684,0.68388,0.68395,775699999.0
2006-07-26 11:50:00,0.68385,0.68399,0.68379,0.68385,727400007.0
2006-07-26 11:55:00,0.68392,0.68399,0.68314,0.68388,601700002.0
2006-07-26 12:00:00,0.68382,0.68396,0.68368,0.68369,760799995.0
2006-07-26 12:05:00,0.68372,0.68383,0.68365,0.68369,697199998.0
2006-07-26 12:10:00,0.68368,0.68392,0.68368,0.68388,543300003.0
2006-07-26 12:15:00,0.68385,0.68435,0.68382,0.6842,670299998.0
2006-07-26 12:20:00,0.68413,0.68432,0.68413,0.68424,672599991.0
2006-07-26 12:25:00,0.68424,0.68428,0.68385,0.68396,745200001.0
2006-07-26 12:30:00,0.68399,0.68421,0.68399,0.68411,590300002.0
2006-07-26 12:35:00,0.68407,0.68426,0.68407,0.68423,700699991.0
2006-07-26 12:40:00,0.68418,0.68423,0.68407,0.68419,1142899993.0
2006-07-26 12:45:00,0.68421,0.68421,0.68407,0.68411,633199986.0
2006-07-26 12:50:00,0.68414,0.68417,0.68398,0.68408,936299995.0
2006-07-26 12:55:00,0.68414,0.68414,0.68392,0.68392,598300005.0
2006-07-26 13:00:00,0.68395,0.68404,0.68392,0.68404,660099994.0
2006-07-26 13:05:00,0.68407,0.68419,0.68401,0.68407,512099999.0
2006-07-26 13:10:00,0.684,0.68415,0.68398,0.6841,522900000.0
2006-07-26 13:15:00,0.68406,0.68417,0.68405,0.6841,531500006.0
2006-07-26 13:20:00,0.68406,0.68411,0.684,0.6841,448199997.0
2006-07-26 13:25:00,0.6841,0.68411,0.68394,0.68401,809099995.0
2006-07-26 13:30:00,0.68395,0.68395,0.68366,0.68377,882200004.0
2006-07-26 13:35:00,0.6838,0.68397,0.68373,0.68387,519699999.0
2006-07-26 13:40:00,0.6839,0.6839,0.68376,0.68386,724000006.0
2006-07-26 13:45:00,0.68388,0.68396,0.68385,0.68388,721900003.0
2006-07-26 13:50:00,0.68385,0.68395,0.68385,0.68389,790200003.0
2006-07-26 13:55:00,0.68384,0.68384,0.6837,0.68383,415500003.0
2006-07-26 14:00:00,0.68386,0.68395,0.68376,0.68395,635099997.0
2006-07-26 14:05:00,0.6839,0.68397,0.68385,0.68389,628600007.0
2006-07-26 14:10:00,0.68393,0.68398,0.68384,0.68393,805200001.0
2006-07-26 14:15:00,0.68398,0.68399,0.68386,0.68389,435800001.0
2006-07-26 14:20:00,0.68388,0.68392,0.68383,0.68385,405200001.0
2006-07-26 14:25:00,0.68386,0.6839,0.6837,0.68374,744699994.0
2006-07-26 14:30:00,0.68365,0.68376,0.68358,0.68368,530800000.0
2006-07-26 14:35:00,0.68366,0.68376,0.68361,0.68372,813499997.0
2006-07-26 14:40:00,0.68374,0.68376,0.68362,0.68368,794899997.0
2006-07-26 14:45:00,0.68369,0.68372,0.68348,0.68349,627400006.0
2006-07-26 14:50:00,0.6835,0.68353,0.68342,0.6835,581300006.0
2006-07-26 14:55:00,0.68348,0.68348,0.68328,0.68342,674700003.0
2006-07-26 15:00:00,0.68338,0.68345,0.68328,0.68333,688099994.0
2006-07-26 15:05:00,0.68331,0.68332,0.68316,0.68322,551400002.0
2006-07-26 15:10:00,0.68323,0.68348,0.68323,0.6833,654199997.0
2006-07-26 15:15:00,0.68332,0.68344,0.6832,0.68342,705200006.0
2006-07-26 15:20:00,0.68343,0.68344,0.68332,0.68337,698400000.0
2006-07-26 15:25:00,0.68332,0.68341,0.68324,0.6833,466200000.0
2006-07-26 15:30:00,0.6833,0.68341,0.6833,0.68332,631999999.0
2006-07-26 15:35:00,0.68341,0.68342,0.68331,0.68338,504900004.0
2006-07-26 15:40:00,0.68339,0.68339,0.68328,0.68332,641500005.0
2006-07-26 15:45:00,0.68331,0.68336,0.68321,0.68329,483699996.0
2006-07-26 15:50:00,0.68329,0.68336,0.68324,0.68327,651100003.0
2006-07-26 15:55:00,0.6833,0.68341,0.6833,0.68336,418000001.0
2006-07-26 16:00:00,0.68341,0.68346,0.68318,0.6832,669000003.0
2006-07-26 16:05:00,0.68315,0.68326,0.68299,0.68322,671900008.0
2006-07-26 16:10:00,0.6832,0.68325,0.68301,0.68307,571200006.0
2006-07-26 16:15:00,0.68308,0.68315,0.68293,0.68311,474299993.0
2006-07-26 16:20:00,0.68312,0.68312,0.68295,0.68298,633300003.0
2006-07-26 16:25:00,0.68298,0.68315,0.68294,0.68307,754099993.0
2006-07-26 16:30:00,0.68305,0.68314,0.68302,0.68305,633800001.0
2006-07-26 16:35:00,0.68309,0.6832,0.68299,0.68312,773999994.0
2006-07-26 16:40:00,0.68308,0.68317,0.683,0.6831,824200005.0
2006-07-26 16:45:00,0.68305,0.68315,0.68302,0.68304,499300003.0
2006-07-26 16:50:00,0.68308,0.68321,0.68305,0.6832,623299996.0
2006-07-26 16:55:00,0.6832,0.6832,0.68297,0.68297,633999991.0
2006-07-26 17:00:00,0.68292,0.68304,0.68292,0.68297,906500000.0
2006-07-26 17:05:00,0.68295,0.68309,0.68292,0.68302,864299997.0
2006-07-26 17:10:00,0.68309,0.68313,0.68288,0.68307,624800004.0
2006-07-26 17:15:00,0.68307,0.68318,0.68302,0.6831,958300008.0
2006-07-26 17:20:00,0.68319,0.68332,0.68313,0.68323,536699999.0
2006-07-26 17:25:00,0.68323,0.6835,0.68323,0.6835,542400008.0
2006-07-26 17:30:00,0.68349,0.68353,0.68328,0.68328,867099993.0
2006-07-26 17:35:00,0.68331,0.68338,0.68324,0.68333,548099999.0
2006-07-26 17:40:00,0.6833,0.68342,0.6833,0.68339,410300003.0
2006-07-26 17:45:00,0.68335,0.68343,0.68332,0.68337,789099993.0
2006-07-26 17:50:00,0.68335,0.68335,0.68317,0.68327,739500009.0
2006-07-26 17:55:00,0.68322,0.68347,0.68322,0.68342,643799993.0
2006-07-26 18:00:00,0.6834,0.68369,0.68334,0.68358,5848899994.0
2006-07-26 18:05:00,0.6835,0.68362,0.68336,0.68338,5249900005.0
2006-07-26 18:10:00,0.68342,0.68362,0.6834,0.68353,5585900009.0
2006-07-26 18:15:00,0.6834,0.68373,0.6833,0.68368,4140300003.0
2006-07-26 18:20:00,0.68367,0.68368,0.68333,0.68344,5093399987.0
2006-07-26 18:25:00,0.68349,0.68382,0.68349,0.68378,4014799998.0
2006-07-26 18:30:00,0.68382,0.68397,0.68378,0.68379,3394499991.0
2006-07-26 18:35:00,0.68383,0.68397,0.68382,0.68393,1643899988.0
2006-07-26 18:40:00,0.68397,0.68414,0.68378,0.68388,2531099985.0
2006-07-26 18:45:00,0.68385,0.68405,0.68383,0.684,1256400000.0
2006-07-26 18:50:00,0.68399,0.68402,0.68357,0.68375,2016600010.0
2006-07-26 18:55:00,0.68375,0.68399,0.68374,0.68395,3199999978.0
2006-07-26 19:00:00,0.6839,0.68397,0.68372,0.68376,2160400001.0
2006-07-26 19:05:00,0.68372,0.68383,0.68369,0.68378,3291600007.0
2006-07-26 19:10:00,0.68379,0.68402,0.68377,0.68389,1281199998.0
2006-07-26 19:15:00,0.6839,0.68399,0.68385,0.68387,1933999997.0
2006-07-26 19:20:00,0.68382,0.68404,0.68381,0.684,1221100002.0
2006-07-26 19:25:00,0.68397,0.68403,0.68388,0.684,2301599994.0
2006-07-26 19:30:00,0.68398,0.68414,0.68395,0.68414,2358299999.0
2006-07-26 19:35:00,0.68413,0.68413,0.68397,0.68407,3005699993.0
2006-07-26 19:40:00,0.68403,0.68415,0.68393,0.68402,2171799994.0
2006-07-26 19:45:00,0.68403,0.68403,0.6839,0.68395,896400003.0
2006-07-26 19:50:00,0.68396,0.68407,0.68394,0.68405,1119699998.0
2006-07-26 19:55:00,0.68406,0.68411,0.68393,0.68405,1506700005.0
2006-07-26 20:00:00,0.68411,0.6843,0.68384,0.68423,944200004.0
2006-07-26 20:05:00,0.68422,0.68441,0.68415,0.68441,1103500002.0
2006-07-26 20:10:00,0.68444,0.68466,0.68444,0.68448,2190900005.0
2006-07-26 20:15:00,0.68448,0.68471,0.6844,0.68469,2502800002.0
2006-07-26 20:20:00,0.68472,0.6848,0.68457,0.68459,1365599994.0
2006-07-26 20:25:00,0.68462,0.68475,0.68444,0.68462,2862900002.0
2006-07-26 20:30:00,0.68463,0.68474,0.68457,0.68462,4646600003.0
2006-07-26 20:35:00,0.68468,0.68473,0.68452,0.68452,2494400002.0
2006-07-26 20:40:00,0.68451,0.68464,0.68451,0.68453,2495400001.0
2006-07-26 20:45:00,0.68456,0.6846,0.68443,0.68453,2112300004.0
2006-07-26 20:50:00,0.68455,0.6847,0.68447,0.6847,3985899984.0
2006-07-26 20:55:00,0.68471,0.68501,0.68461,0.68487,4765100001.0
2006-07-26 21:00:00,0.68488,0.68524,0.68485,0.68514,4166799994.0
2006-07-26 21:05:00,0.6851,0.68519,0.68505,0.68515,2039499992.0
2006-07-26 21:10:00,0.68515,0.68529,0.68515,0.68518,1615299990.0
2006-07-26 21:15:00,0.68518,0.68524,0.6851,0.6851,1499600004.0
2006-07-26 21:20:00,0.68517,0.68521,0.68504,0.68515,2827499992.0
2006-07-26 21:25:00,0.68517,0.68524,0.6851,0.68517,770500003.0
2006-07-26 21:30:00,0.68515,0.68528,0.68515,0.68527,2262399999.0
2006-07-26 21:35:00,0.6853,0.6853,0.68515,0.68522,1061199998.0
2006-07-26 21:40:00,0.68517,0.68523,0.68508,0.68514,1414599997.0
2006-07-26 21:45:00,0.68514,0.68518,0.68507,0.68514,1381099991.0
2006-07-26 21:50:00,0.68512,0.68522,0.68506,0.68512,1074899989.0
2006-07-26 21:55:00,0.68513,0.68525,0.68512,0.68522,1395899989.0
2006-07-26 22:00:00,0.68521,0.6853,0.68518,0.68527,1800399990.0
2006-07-26 22:05:00,0.68526,0.68533,0.68524,0.68532,1007299988.0
2006-07-26 22:10:00,0.68529,0.68539,0.68522,0.68527,880100001.0
2006-07-26 22:15:00,0.68525,0.6854,0.68514,0.68537,1588699992.0
2006-07-26 22:20:00,0.68537,0.68561,0.68534,0.68547,1649099998.0
2006-07-26 22:25:00,0.68545,0.68553,0.6854,0.6854,1200499997.0
2006-07-26 22:30:00,0.68542,0.68542,0.68525,0.68525,1057600003.0
2006-07-26 22:35:00,0.68527,0.68535,0.6852,0.68535,1248099992.0
2006-07-26 22:40:00,0.68536,0.68543,0.68531,0.68537,1310400009.0
2006-07-26 22:45:00,0.6854,0.68541,0.68519,0.6853,982899990.0
2006-07-26 22:50:00,0.68534,0.68545,0.68531,0.68538,624600001.0
2006-07-26 22:55:00,0.68538,0.68558,0.68531,0.68542,951399997.0
2006-07-26 23:00:00,0.6853,0.68578,0.6853,0.68569,820499998.0
2006-07-26 23:05:00,0.68589,0.68597,0.68547,0.68568,898700006.0
2006-07-26 23:10:00,0.68551,0.68588,0.68543,0.68552,987999997.0
2006-07-26 23:15:00,0.6856,0.68572,0.68532,0.68542,1058999994.0
2006-07-26 23:20:00,0.68543,0.68572,0.68528,0.68567,910599998.0
2006-07-26 23:25:00,0.68542,0.68573,0.6853,0.68555,798799995.0
2006-07-26 23:30:00,0.68568,0.68578,0.68527,0.68544,746699995.0
2006-07-26 23:35:00,0.6856,0.68565,0.68551,0.6856,635500002.0
2006-07-26 23:40:00,0.6856,0.6856,0.68543,0.68552,426400005.0
2006-07-26 23:45:00,0.68552,0.68556,0.68548,0.6855,290700003.0
2006-07-26 23:50:00,0.68547,0.68579,0.68539,0.68555,683100007.0
2006-07-26 23:55:00,0.68558,0.6856,0.68513,0.68545,784299997.0
2006-07-27 00:00:00,0.68542,0.68559,0.6854,0.68555,496400005.0
2006-07-27 00:05:00,0.68547,0.68549,0.68535,0.68542,591800005.0
2006-07-27 00:10:00,0.68546,0.68547,0.68513,0.6854,325100000.0
2006-07-27 00:15:00,0.68553,0.68553,0.68537,0.68544,521400002.0
2006-07-27 00:20:00,0.68544,0.68553,0.68539,0.68539,523199995.0
2006-07-27 00:25:00,0.6854,0.68556,0.68536,0.68536,563700002.0
2006-07-27 00:30:00,0.68542,0.68548,0.68538,0.68545,512900000.0
2006-07-27 00:35:00,0.68539,0.68544,0.68534,0.68543,600400003.0
2006-07-27 00:40:00,0.68543,0.68548,0.6853,0.68543,572399995.0
2006-07-27 00:45:00,0.68543,0.68545,0.68525,0.68525,517699999.0
2006-07-27 00:50:00,0.68532,0.68539,0.68527,0.68536,594000000.0
2006-07-27 00:55:00,0.68538,0.68538,0.68525,0.68536,389799999.0
2006-07-27 01:00:00,0.68534,0.68539,0.68525,0.68537,525799995.0
2006-07-27 01:05:00,0.68533,0.68539,0.68522,0.68529,516400004.0
2006-07-27 01:10:00,0.68531,0.68538,0.68525,0.68533,720500002.0
2006-07-27 01:15:00,0.68531,0.68542,0.68531,0.6854,548100002.0
2006-07-27 01:20:00,0.68541,0.68546,0.68522,0.68545,756399993.0
2006-07-27 01:25:00,0.68546,0.68548,0.68534,0.68545,613099997.0
2006-07-27 01:30:00,0.6855,0.68556,0.6854,0.68547,730199998.0
2006-07-27 01:35:00,0.6855,0.68553,0.68539,0.68548,807899996.0
2006-07-27 01:40:00,0.68543,0.68548,0.68538,0.68543,712899998.0
2006-07-27 01:45:00,0.68545,0.68553,0.68527,0.68527,737599992.0
2006-07-27 01:50:00,0.68525,0.68562,0.68525,0.68552,847900007.0
2006-07-27 01:55:00,0.68551,0.68555,0.68535,0.68544,613199999.0
2006-07-27 02:00:00,0.68538,0.68553,0.6853,0.68542,707200003.0
2006-07-27 02:05:00,0.68539,0.68551,0.68531,0.68544,846700004.0
2006-07-27 02:10:00,0.68543,0.68552,0.68542,0.68546,502499999.0
2006-07-27 02:15:00,0.68538,0.68553,0.68534,0.68537,621700004.0
2006-07-27 02:20:00,0.68532,0.68547,0.68531,0.68544,779799995.0
2006-07-27 02:25:00,0.68542,0.6855,0.68528,0.68533,658399996.0
2006-07-27 02:30:00,0.68535,0.68543,0.68525,0.68536,775900003.0
2006-07-27 02:35:00,0.68537,0.68552,0.68534,0.68549,698499998.0
2006-07-27 02:40:00,0.68554,0.68565,0.68536,0.68565,553799993.0
2006-07-27 02:45:00,0.68557,0.68567,0.68552,0.68557,506000000.0
2006-07-27 02:50:00,0.68557,0.68563,0.68548,0.68548,561000001.0
2006-07-27 02:55:00,0.68556,0.68558,0.68538,0.68544,438100004.0
2006-07-27 03:00:00,0.68551,0.6856,0.68549,0.6855,524400001.0
2006-07-27 03:05:00,0.68553,0.68568,0.68548,0.6856,718700006.0
2006-07-27 03:10:00,0.68564,0.68572,0.68555,0.6857,347600003.0
2006-07-27 03:15:00,0.68572,0.68577,0.68567,0.68573,556400002.0
2006-07-27 03:20:00,0.68572,0.68582,0.6856,0.68579,511899998.0
2006-07-27 03:25:00,0.68572,0.6858,0.6857,0.6858,170600001.0
2006-07-27 03:30:00,0.68584,0.68585,0.68572,0.68578,602600000.0
2006-07-27 03:35:00,0.68578,0.68584,0.68575,0.6858,672499995.0
2006-07-27 03:40:00,0.68577,0.68583,0.68574,0.68579,350500000.0
2006-07-27 03:45:00,0.68583,0.68605,0.68583,0.68593,614800004.0
2006-07-27 03:50:00,0.68589,0.68593,0.6858,0.68582,492899997.0
2006-07-27 03:55:00,0.68582,0.6859,0.68574,0.68583,324500001.0
2006-07-27 04:00:00,0.6859,0.686,0.68585,0.68598,516099997.0
2006-07-27 04:05:00,0.68598,0.68598,0.6858,0.68588,436500000.0
2006-07-27 04:10:00,0.68588,0.68597,0.68583,0.68594,535399999.0
2006-07-27 04:15:00,0.68591,0.68597,0.68587,0.68587,516700000.0
2006-07-27 04:20:00,0.68587,0.68593,0.6858,0.6859,463800001.0
2006-07-27 04:25:00,0.68588,0.68592,0.68578,0.68589,521699999.0
2006-07-27 04:30:00,0.68587,0.68592,0.68584,0.68587,670500006.0
2006-07-27 04:35:00,0.6859,0.68598,0.6858,0.68584,738000002.0
2006-07-27 04:40:00,0.6859,0.68605,0.68588,0.686,418700003.0
2006-07-27 04:45:00,0.6859,0.68595,0.68587,0.68591,585599997.0
2006-07-27 04:50:00,0.68586,0.68594,0.68581,0.68586,631199999.0
2006-07-27 04:55:00,0.68587,0.68597,0.68585,0.68587,529700002.0
2006-07-27 05:00:00,0.68587,0.68608,0.68587,0.68595,423700003.0
2006-07-27 05:05:00,0.68599,0.68604,0.68595,0.68603,736300001.0
2006-07-27 05:10:00,0.68598,0.68598,0.68579,0.68582,623000004.0
2006-07-27 05:15:00,0.68586,0.68588,0.68574,0.68585,595800001.0
2006-07-27 05:20:00,0.68583,0.68589,0.68583,0.68585,183700002.0
2006-07-27 05:25:00,0.68588,0.68588,0.6858,0.68583,362500007.0
2006-07-27 05:30:00,0.68583,0.68598,0.6858,0.6859,493699994.0
2006-07-27 05:35:00,0.68594,0.68597,0.68587,0.68587,345299995.0
2006-07-27 05:40:00,0.68592,0.68596,0.68587,0.6859,395700000.0
2006-07-27 05:45:00,0.68589,0.68598,0.68588,0.6859,523200002.0
2006-07-27 05:50:00,0.68594,0.68596,0.6858,0.6858,568099998.0
2006-07-27 05:55:00,0.68584,0.68591,0.68577,0.68584,320400000.0
2006-07-27 06:00:00,0.68583,0.68593,0.6857,0.68572,429700002.0
2006-07-27 06:05:00,0.68577,0.68585,0.68577,0.68585,384599993.0
2006-07-27 06:10:00,0.68585,0.68588,0.6858,0.68585,228199997.0
2006-07-27 06:15:00,0.6858,0.68595,0.6858,0.68595,516599998.0
2006-07-27 06:20:00,0.686,0.68611,0.68591,0.68593,758699998.0
2006-07-27 06:25:00,0.68598,0.68615,0.68588,0.68607,647000003.0
2006-07-27 06:30:00,0.68604,0.68609,0.68597,0.68603,812200006.0
2006-07-27 06:35:00,0.68603,0.68608,0.68593,0.68594,544700002.0
2006-07-27 06:40:00,0.686,0.68604,0.68591,0.686,513400002.0
2006-07-27 06:45:00,0.68606,0.68607,0.68585,0.68605,785600013.0
2006-07-27 06:50:00,0.68605,0.68607,0.68587,0.68599,615099995.0
2006-07-27 06:55:00,0.68599,0.68608,0.68589,0.68593,589000004.0
2006-07-27 07:00:00,0.68585,0.68601,0.68585,0.68601,557100007.0
2006-07-27 07:05:00,0.68597,0.68602,0.68575,0.68582,361599999.0
2006-07-27 07:10:00,0.68577,0.6859,0.68571,0.68585,633300006.0
2006-07-27 07:15:00,0.68587,0.6859,0.68573,0.6859,789900004.0
2006-07-27 07:20:00,0.68591,0.68593,0.68585,0.68587,426999999.0
2006-07-27 07:25:00,0.68585,0.68595,0.68585,0.68593,533000005.0
2006-07-27 07:30:00,0.68593,0.68605,0.68588,0.68597,526100002.0
2006-07-27 07:35:00,0.68595,0.686,0.6859,0.68596,617200001.0
2006-07-27 07:40:00,0.68591,0.68596,0.6856,0.68582,828399999.0
2006-07-27 07:45:00,0.68582,0.68595,0.68573,0.6858,779799999.0
2006-07-27 07:50:00,0.68582,0.68587,0.68562,0.68562,625799989.0
2006-07-27 07:55:00,0.68569,0.6857,0.68541,0.68553,851199996.0
2006-07-27 08:00:00,0.6855,0.68555,0.68533,0.68543,512800003.0
2006-07-27 08:05:00,0.68538,0.68555,0.68538,0.6854,785900006.0
2006-07-27 08:10:00,0.68547,0.6857,0.68547,0.68563,762099999.0
2006-07-27 08:15:00,0.68552,0.68562,0.68535,0.68536,817800001.0
2006-07-27 08:20:00,0.68533,0.68556,0.68528,0.68544,722100007.0
2006-07-27 08:25:00,0.68539,0.68552,0.68531,0.68545,852699998.0
2006-07-27 08:30:00,0.68548,0.68553,0.68521,0.68538,575599999.0
2006-07-27 08:35:00,0.68537,0.68537,0.68517,0.6852,768699996.0
2006-07-27 08:40:00,0.68515,0.68538,0.68507,0.68538,1060100005.0
2006-07-27 08:45:00,0.68541,0.68548,0.68528,0.68542,751699999.0
2006-07-27 08:50:00,0.68545,0.68547,0.68519,0.68523,742799996.0
2006-07-27 08:55:00,0.68522,0.68528,0.68507,0.68518,663499998.0
2006-07-27 09:00:00,0.68519,0.68541,0.68509,0.6853,621899996.0
2006-07-27 09:05:00,0.68532,0.68533,0.68517,0.68523,668700007.0
2006-07-27 09:10:00,0.68525,0.68549,0.68517,0.68524,784100000.0
2006-07-27 09:15:00,0.68523,0.68537,0.68498,0.68536,550700001.0
2006-07-27 09:20:00,0.68534,0.68536,0.68501,0.68509,687399999.0
2006-07-27 09:25:00,0.68511,0.68523,0.6851,0.68517,550799999.0
2006-07-27 09:30:00,0.68508,0.68508,0.68488,0.68491,563700003.0
2006-07-27 09:35:00,0.68497,0.68497,0.68481,0.6849,870200000.0
2006-07-27 09:40:00,0.68497,0.68525,0.68492,0.68504,723600001.0
2006-07-27 09:45:00,0.68507,0.68523,0.68491,0.68497,639200005.0
2006-07-27 09:50:00,0.68502,0.68509,0.68485,0.68496,699400005.0
2006-07-27 09:55:00,0.6849,0.68491,0.68467,0.68491,750600009.0
2006-07-27 10:00:00,0.6849,0.68511,0.68478,0.68505,734399994.0
2006-07-27 10:05:00,0.68505,0.68515,0.68479,0.68483,759100001.0
2006-07-27 10:10:00,0.68485,0.685,0.6848,0.68493,508300005.0
2006-07-27 10:15:00,0.68493,0.68497,0.68485,0.68486,665700003.0
2006-07-27 10:20:00,0.68487,0.68493,0.68472,0.68483,674400004.0
2006-07-27 10:25:00,0.68481,0.68482,0.68455,0.68455,787600011.0
2006-07-27 10:30:00,0.68453,0.68462,0.68434,0.68438,706600001.0
2006-07-27 10:35:00,0.68438,0.68471,0.68432,0.68467,731499999.0
2006-07-27 10:40:00,0.68467,0.68475,0.68457,0.68468,844399996.0
2006-07-27 10:45:00,0.68468,0.68468,0.68446,0.68458,822699998.0
2006-07-27 10:50:00,0.68455,0.68461,0.68449,0.6845,699499998.0
2006-07-27 10:55:00,0.68451,0.68459,0.68425,0.68428,635100002.0
2006-07-27 11:00:00,0.68423,0.68434,0.68417,0.68431,934600003.0
2006-07-27 11:05:00,0.68428,0.68432,0.68408,0.68418,550999998.0
2006-07-27 11:10:00,0.68414,0.68438,0.68401,0.68405,572200000.0
2006-07-27 11:15:00,0.68413,0.68424,0.68399,0.68424,729700003.0
2006-07-27 11:20:00,0.68418,0.68418,0.68387,0.68398,437100003.0
2006-07-27 11:25:00,0.68398,0.68408,0.68386,0.68392,650800002.0
2006-07-27 11:30:00,0.68401,0.68404,0.68378,0.68396,898499996.0
2006-07-27 11:35:00,0.68397,0.6843,0.68395,0.6843,839599996.0
2006-07-27 11:40:00,0.6843,0.6843,0.68411,0.68421,484699997.0
2006-07-27 11:45:00,0.68424,0.68432,0.68414,0.68422,870900000.0
2006-07-27 11:50:00,0.68412,0.68424,0.68412,0.68416,889100000.0
2006-07-27 11:55:00,0.68417,0.68419,0.68403,0.68414,764299990.0
2006-07-27 12:00:00,0.68406,0.68431,0.68406,0.68426,1037199999.0
2006-07-27 12:05:00,0.68428,0.68438,0.68414,0.68417,882099996.0
2006-07-27 12:10:00,0.68416,0.68449,0.68415,0.68446,534500003.0
2006-07-27 12:15:00,0.68444,0.68453,0.68426,0.68426,596700005.0
2006-07-27 12:20:00,0.68426,0.68434,0.68412,0.68434,673599997.0
2006-07-27 12:25:00,0.68429,0.68432,0.68404,0.68419,824099994.0
2006-07-27 12:30:00,0.68418,0.68429,0.68415,0.68429,655200002.0
2006-07-27 12:35:00,0.68425,0.68435,0.68398,0.68411,669700004.0
2006-07-27 12:40:00,0.68405,0.68413,0.68397,0.68408,1068099997.0
2006-07-27 12:45:00,0.68408,0.68426,0.68395,0.68395,676099999.0
2006-07-27 12:50:00,0.68395,0.68402,0.6838,0.68401,987300002.0
2006-07-27 12:55:00,0.68397,0.68415,0.68386,0.68412,924299999.0
2006-07-27 13:00:00,0.68416,0.68416,0.68385,0.68406,759700000.0
2006-07-27 13:05:00,0.68406,0.68416,0.68397,0.68403,565400005.0
2006-07-27 13:10:00,0.68397,0.6842,0.68397,0.6841,617299997.0
2006-07-27 13:15:00,0.68407,0.68416,0.68403,0.6841,718200002.0
2006-07-27 13:20:00,0.68405,0.68405,0.68382,0.68397,554799997.0
2006-07-27 13:25:00,0.68393,0.68401,0.68371,0.68371,869899992.0
2006-07-27 13:30:00,0.68373,0.68382,0.68363,0.68367,544000006.0
2006-07-27 13:35:00,0.68369,0.68394,0.68364,0.68383,653300005.0
2006-07-27 13:40:00,0.68386,0.68408,0.68376,0.68395,743799994.0
2006-07-27 13:45:00,0.68393,0.68399,0.6838,0.68386,620499998.0
2006-07-27 13:50:00,0.68385,0.68408,0.68384,0.68403,827599999.0
2006-07-27 13:55:00,0.68402,0.68413,0.68394,0.6841,638000002.0
2006-07-27 14:00:00,0.68418,0.68427,0.68409,0.68415,1074099983.0
2006-07-27 14:05:00,0.6841,0.68422,0.684,0.68415,735100004.0
2006-07-27 14:10:00,0.68417,0.68425,0.68408,0.68411,697299996.0
2006-07-27 14:15:00,0.68412,0.68424,0.68407,0.68415,612900005.0
2006-07-27 14:20:00,0.68418,0.68432,0.68416,0.68428,585100007.0
2006-07-27 14:25:00,0.68431,0.6844,0.68423,0.68432,740699997.0
2006-07-27 14:30:00,0.68436,0.6844,0.68379,0.68423,662600000.0
2006-07-27 14:35:00,0.68417,0.68436,0.68391,0.68395,825500009.0
2006-07-27 14:40:00,0.68401,0.68422,0.68401,0.6842,816900002.0
2006-07-27 14:45:00,0.68423,0.68429,0.68407,0.68409,691400009.0
2006-07-27 14:50:00,0.68409,0.68422,0.68402,0.68415,631300002.0
2006-07-27 14:55:00,0.68417,0.68421,0.6839,0.68403,726399995.0
2006-07-27 15:00:00,0.68407,0.68413,0.68397,0.68397,948499994.0
2006-07-27 15:05:00,0.68405,0.6844,0.68405,0.68412,818199998.0
2006-07-27 15:10:00,0.68413,0.68416,0.68371,0.68375,812199995.0
2006-07-27 15:15:00,0.68375,0.68382,0.68337,0.68344,920800000.0
2006-07-27 15:20:00,0.68353,0.68363,0.68351,0.68353,586800009.0
2006-07-27 15:25:00,0.68353,0.68385,0.68352,0.68378,924500000.0
2006-07-27 15:30:00,0.68376,0.68381,0.68359,0.6837,640100007.0
2006-07-27 15:35:00,0.68375,0.68386,0.6836,0.6836,497399992.0
2006-07-27 15:40:00,0.68356,0.6836,0.68342,0.68342,667599999.0
2006-07-27 15:45:00,0.68344,0.68349,0.68333,0.68337,864799994.0
2006-07-27 15:50:00,0.68337,0.68341,0.68324,0.68324,527599994.0
2006-07-27 15:55:00,0.68321,0.68342,0.68318,0.68332,825400004.0
2006-07-27 16:00:00,0.68335,0.6836,0.68328,0.68348,725200010.0
2006-07-27 16:05:00,0.68345,0.68349,0.68308,0.68316,626599999.0
2006-07-27 16:10:00,0.68316,0.68328,0.68313,0.68317,504799997.0
2006-07-27 16:15:00,0.68318,0.68318,0.6829,0.68305,565700002.0
2006-07-27 16:20:00,0.68305,0.68341,0.68305,0.68337,734100004.0
2006-07-27 16:25:00,0.68331,0.68338,0.6832,0.68321,729600000.0
2006-07-27 16:30:00,0.68326,0.68346,0.68323,0.68334,568799999.0
2006-07-27 16:35:00,0.68334,0.68336,0.68315,0.68325,630499994.0
2006-07-27 16:40:00,0.68316,0.68324,0.68298,0.6831,691500004.0
2006-07-27 16:45:00,0.68303,0.68308,0.6829,0.68292,835500004.0
2006-07-27 16:50:00,0.68297,0.68306,0.68293,0.68306,686800003.0
2006-07-27 16:55:00,0.68307,0.68313,0.68287,0.68288,699000003.0
2006-07-27 17:00:00,0.68289,0.6829,0.6827,0.68272,902300002.0
2006-07-27 17:05:00,0.6827,0.68276,0.68248,0.6827,840300001.0
2006-07-27 17:10:00,0.68274,0.68274,0.68253,0.68266,664100000.0
2006-07-27 17:15:00,0.68266,0.68289,0.68263,0.6828,700099995.0
2006-07-27 17:20:00,0.68287,0.68311,0.68277,0.68311,1019699994.0
2006-07-27 17:25:00,0.68312,0.68323,0.68305,0.68312,948900001.0
2006-07-27 17:30:00,0.68318,0.68333,0.68313,0.6833,891299991.0
2006-07-27 17:35:00,0.68334,0.68337,0.68325,0.68333,561699997.0
2006-07-27 17:40:00,0.68335,0.68358,0.68335,0.68347,709199997.0
2006-07-27 17:45:00,0.68344,0.68349,0.68331,0.68344,850100001.0
2006-07-27 17:50:00,0.68349,0.68358,0.68339,0.68357,675900009.0
2006-07-27 17:55:00,0.68355,0.68362,0.68337,0.68337,690999991.0
2006-07-27 18:00:00,0.68334,0.68348,0.68325,0.68348,5250799994.0
2006-07-27 18:05:00,0.68343,0.68346,0.68324,0.68324,3455000010.0
2006-07-27 18:10:00,0.68326,0.68343,0.68324,0.68343,6027099997.0
2006-07-27 18:15:00,0.6834,0.68347,0.6833,0.68346,4853200020.0
2006-07-27 18:20:00,0.68348,0.68351,0.68327,0.68331,5447599992.0
2006-07-27 18:25:00,0.68335,0.68352,0.68328,0.68345,4353199973.0
2006-07-27 18:30:00,0.68344,0.68352,0.68336,0.68338,4223700007.0
2006-07-27 18:35:00,0.68337,0.68337,0.68304,0.68319,1898499993.0
2006-07-27 18:40:00,0.68321,0.6833,0.68313,0.68317,2393200010.0
2006-07-27 18:45:00,0.68318,0.68323,0.68312,0.6832,1324600002.0
2006-07-27 18:50:00,0.68318,0.68322,0.68284,0.68287,2062200005.0
2006-07-27 18:55:00,0.68283,0.68311,0.68278,0.68304,3228400002.0
2006-07-27 19:00:00,0.68305,0.68312,0.6829,0.68308,1848800012.0
2006-07-27 19:05:00,0.68307,0.68324,0.68292,0.68324,3131399992.0
2006-07-27 19:10:00,0.68321,0.68333,0.68304,0.68319,1404799995.0
2006-07-27 19:15:00,0.6832,0.68331,0.68318,0.68325,1982800012.0
2006-07-27 19:20:00,0.68322,0.68331,0.68319,0.68329,1451300009.0
2006-07-27 19:25:00,0.68328,0.68333,0.68315,0.68327,2322000003.0
2006-07-27 19:30:00,0.68323,0.68327,0.68315,0.68317,2419700007.0
2006-07-27 19:35:00,0.68317,0.68319,0.68291,0.68305,2372799992.0
2006-07-27 19:40:00,0.68302,0.68309,0.68297,0.68297,2180399996.0
2006-07-27 19:45:00,0.68298,0.68308,0.6829,0.68303,1070600009.0
2006-07-27 19:50:00,0.68307,0.68326,0.68306,0.68315,1212399999.0
2006-07-27 19:55:00,0.6832,0.68323,0.68281,0.68281,1338400003.0
2006-07-27 20:00:00,0.68288,0.68337,0.68288,0.68334,1021200000.0
2006-07-27 20:05:00,0.68334,0.68346,0.68329,0.68332,1520499998.0
2006-07-27 20:10:00,0.68327,0.68342,0.6832,0.68328,2073999985.0
2006-07-27 20:15:00,0.6833,0.68374,0.68318,0.68352,2235799985.0
2006-07-27 20:20:00,0.68353,0.6836,0.68341,0.68341,1369499998.0
2006-07-27 20:25:00,0.68343,0.68384,0.68333,0.68337,3107999995.0
2006-07-27 20:30:00,0.68338,0.68356,0.68336,0.68347,5363299999.0
2006-07-27 20:35:00,0.6835,0.68354,0.68338,0.68345,2413399992.0
2006-07-27 20:40:00,0.68345,0.68352,0.68336,0.68338,2702599992.0
2006-07-27 20:45:00,0.68341,0.68346,0.68328,0.68335,2302999997.0
2006-07-27 20:50:00,0.68335,0.68343,0.68325,0.6833,4508800002.0
2006-07-27 20:55:00,0.68331,0.68343,0.68327,0.68327,5477200002.0
2006-07-27 21:00:00,0.68328,0.6833,0.68317,0.68327,4513600003.0
2006-07-27 21:05:00,0.68325,0.68333,0.68317,0.68322,1868500009.0
2006-07-27 21:10:00,0.68322,0.68329,0.68311,0.68317,1803599989.0
2006-07-27 21:15:00,0.68318,0.68326,0.68311,0.6832,1493099994.0
2006-07-27 21:20:00,0.68323,0.68344,0.68317,0.68337,2374600015.0
2006-07-27 21:25:00,0.68335,0.68345,0.6833,0.68334,956499998.0
2006-07-27 21:30:00,0.68331,0.68336,0.68316,0.68322,1670900004.0
2006-07-27 21:35:00,0.68324,0.68325,0.68315,0.68322,846199988.0
2006-07-27 21:40:00,0.68317,0.68339,0.68312,0.68335,1513700014.0
2006-07-27 21:45:00,0.68336,0.68342,0.68332,0.6834,1233800001.0
2006-07-27 21:50:00,0.68336,0.68336,0.68322,0.68322,1090400002.0
2006-07-27 21:55:00,0.68322,0.6833,0.6832,0.68327,1075899992.0
2006-07-27 22:00:00,0.68325,0.68333,0.68299,0.68308,1496899996.0
2006-07-27 22:05:00,0.68303,0.68322,0.68302,0.68317,820199996.0
2006-07-27 22:10:00,0.68312,0.68325,0.68311,0.68324,931200002.0
2006-07-27 22:15:00,0.68326,0.68334,0.6832,0.68326,1484099997.0
2006-07-27 22:20:00,0.68326,0.68336,0.68318,0.68328,1416799993.0
2006-07-27 22:25:00,0.68322,0.68324,0.683,0.683,1412100002.0
2006-07-27 22:30:00,0.68304,0.68308,0.68286,0.68296,1009300006.0
2006-07-27 22:35:00,0.68297,0.68311,0.68296,0.68302,972399998.0
2006-07-27 22:40:00,0.683,0.68329,0.68298,0.68329,1089500006.0
2006-07-27 22:45:00,0.68335,0.6834,0.68321,0.68321,783099990.0
2006-07-27 22:50:00,0.68325,0.68334,0.68322,0.68323,547200000.0
2006-07-27 22:55:00,0.68323,0.68344,0.68322,0.68328,974000011.0
2006-07-27 23:00:00,0.68315,0.68368,0.68315,0.68353,888799997.0
2006-07-27 23:05:00,0.68345,0.68358,0.68318,0.68338,919699993.0
2006-07-27 23:10:00,0.68338,0.68352,0.68306,0.68323,1154700004.0
2006-07-27 23:15:00,0.68326,0.68349,0.68311,0.68348,852300005.0
2006-07-27 23:20:00,0.68333,0.68346,0.68311,0.68318,1001700001.0
2006-07-27 23:25:00,0.68322,0.68346,0.68311,0.68335,576700005.0
2006-07-27 23:30:00,0.68338,0.68348,0.68335,0.68341,663499997.0
2006-07-27 23:35:00,0.68343,0.68345,0.68335,0.6834,518300004.0
2006-07-27 23:40:00,0.6834,0.6834,0.68317,0.68318,557199998.0
2006-07-27 23:45:00,0.68314,0.68319,0.68305,0.68311,487099995.0
2006-07-27 23:50:00,0.68299,0.68306,0.68278,0.68303,622099996.0
2006-07-27 23:55:00,0.6831,0.68313,0.6828,0.68311,546200001.0
2006-07-28 00:00:00,0.68307,0.68316,0.68305,0.68308,386999999.0
2006-07-28 00:05:00,0.68307,0.68312,0.68302,0.68302,712900001.0
2006-07-28 00:10:00,0.68305,0.68313,0.683,0.68305,521199997.0
2006-07-28 00:15:00,0.68305,0.68312,0.68297,0.683,567800002.0
2006-07-28 00:20:00,0.68297,0.68304,0.68295,0.68297,427799999.0
2006-07-28 00:25:00,0.68299,0.68308,0.68288,0.68298,666899998.0
2006-07-28 00:30:00,0.68307,0.68316,0.68303,0.6831,470199999.0
2006-07-28 00:35:00,0.68305,0.68317,0.68305,0.68316,389800004.0
2006-07-28 00:40:00,0.68318,0.68319,0.68294,0.68308,594200005.0
2006-07-28 00:45:00,0.68307,0.68317,0.68302,0.6831,596599998.0
2006-07-28 00:50:00,0.68315,0.68319,0.68307,0.68317,505600001.0
2006-07-28 00:55:00,0.6832,0.6832,0.68304,0.68308,526400001.0
2006-07-28 01:00:00,0.68299,0.68314,0.68296,0.683,509900000.0
2006-07-28 01:05:00,0.68299,0.68314,0.68297,0.68313,725099993.0
2006-07-28 01:10:00,0.68313,0.68314,0.68299,0.68313,1159200005.0
2006-07-28 01:15:00,0.68309,0.68324,0.68309,0.68315,900500002.0
2006-07-28 01:20:00,0.68315,0.68328,0.68312,0.68325,422600002.0
2006-07-28 01:25:00,0.68321,0.68328,0.6831,0.68323,417599991.0
2006-07-28 01:30:00,0.68312,0.68328,0.68295,0.68321,436699999.0
2006-07-28 01:35:00,0.6832,0.6835,0.68317,0.68332,709900000.0
2006-07-28 01:40:00,0.68331,0.68348,0.68331,0.68343,914900006.0
2006-07-28 01:45:00,0.68344,0.68346,0.68316,0.68322,797499993.0
2006-07-28 01:50:00,0.68327,0.6834,0.68317,0.68324,901500003.0
2006-07-28 01:55:00,0.68317,0.68323,0.68304,0.68317,655500001.0
2006-07-28 02:00:00,0.68315,0.68337,0.68312,0.68327,724199995.0
2006-07-28 02:05:00,0.68326,0.68348,0.68321,0.68343,920900014.0
2006-07-28 02:10:00,0.6834,0.68343,0.68326,0.68334,393199998.0
2006-07-28 02:15:00,0.68333,0.68349,0.68331,0.68337,684899998.0
2006-07-28 02:20:00,0.68335,0.68348,0.68335,0.68343,553599997.0
2006-07-28 02:25:00,0.68342,0.68343,0.68329,0.68337,690099997.0
2006-07-28 02:30:00,0.68331,0.68348,0.68329,0.68341,818599994.0
2006-07-28 02:35:00,0.68341,0.68345,0.68336,0.6834,565599999.0
2006-07-28 02:40:00,0.68345,0.68353,0.6834,0.68353,604800001.0
2006-07-28 02:45:00,0.6835,0.68361,0.68348,0.68353,585500004.0
2006-07-28 02:50:00,0.6835,0.68358,0.68335,0.68335,715100001.0
2006-07-28 02:55:00,0.68336,0.68353,0.68326,0.68327,545700003.0
2006-07-28 03:00:00,0.68328,0.68344,0.68323,0.68331,469300000.0
2006-07-28 03:05:00,0.68333,0.68354,0.6833,0.6835,665799999.0
2006-07-28 03:10:00,0.68354,0.68354,0.68342,0.68342,414900009.0
2006-07-28 03:15:00,0.68348,0.68363,0.68343,0.68355,472100005.0
2006-07-28 03:20:00,0.68352,0.68353,0.68338,0.68343,907999997.0
2006-07-28 03:25:00,0.68345,0.68356,0.6834,0.68345,595600002.0
2006-07-28 03:30:00,0.68341,0.68343,0.68317,0.68319,652100005.0
2006-07-28 03:35:00,0.68319,0.68342,0.68314,0.68327,667999998.0
2006-07-28 03:40:00,0.68325,0.68327,0.68309,0.68313,513900002.0
2006-07-28 03:45:00,0.68314,0.68322,0.68305,0.68312,603699995.0
2006-07-28 03:50:00,0.68316,0.68332,0.68316,0.68324,481099998.0
2006-07-28 03:55:00,0.68322,0.68331,0.68312,0.68313,442900002.0
2006-07-28 04:00:00,0.68322,0.68334,0.68317,0.68327,589499995.0
2006-07-28 04:05:00,0.68332,0.68334,0.68322,0.68328,184700005.0
2006-07-28 04:10:00,0.68328,0.68331,0.68321,0.68322,472099997.0
2006-07-28 04:15:00,0.6833,0.68335,0.68313,0.68313,498200002.0
2006-07-28 04:20:00,0.68312,0.68317,0.68307,0.68307,465300001.0
2006-07-28 04:25:00,0.68302,0.68316,0.683,0.68302,552699997.0
2006-07-28 04:30:00,0.68301,0.68317,0.68299,0.68302,695400003.0
2006-07-28 04:35:00,0.68307,0.68308,0.68291,0.68295,602000004.0
2006-07-28 04:40:00,0.68304,0.68304,0.68285,0.68292,597599999.0
2006-07-28 04:45:00,0.68285,0.68299,0.68285,0.68295,737399992.0
2006-07-28 04:50:00,0.68293,0.68297,0.68288,0.68295,659600001.0
2006-07-28 04:55:00,0.6829,0.68296,0.68285,0.68285,430699999.0
2006-07-28 05:00:00,0.68284,0.68291,0.68268,0.68282,374799995.0
2006-07-28 05:05:00,0.68287,0.68288,0.68278,0.68288,438399995.0
2006-07-28 05:10:00,0.68285,0.68288,0.68264,0.68274,559299996.0
2006-07-28 05:15:00,0.68274,0.68275,0.6826,0.68267,466099998.0
2006-07-28 05:20:00,0.68264,0.68274,0.6826,0.6826,406500007.0
2006-07-28 05:25:00,0.68265,0.68277,0.68263,0.68263,308800003.0
2006-07-28 05:30:00,0.68265,0.68268,0.68258,0.68262,642399996.0
2006-07-28 05:35:00,0.68266,0.68281,0.68263,0.68274,462700004.0
2006-07-28 05:40:00,0.68279,0.68281,0.68267,0.68276,539799997.0
2006-07-28 05:45:00,0.68272,0.6828,0.68257,0.68275,939499997.0
2006-07-28 05:50:00,0.68278,0.68285,0.68268,0.68272,656699999.0
2006-07-28 05:55:00,0.68271,0.6828,0.68262,0.68271,498300002.0
2006-07-28 06:00:00,0.68271,0.68282,0.6826,0.68265,516099995.0
2006-07-28 06:05:00,0.6827,0.6828,0.6827,0.6828,391000001.0
2006-07-28 06:10:00,0.68273,0.68287,0.68269,0.68272,886299996.0
2006-07-28 06:15:00,0.68267,0.68287,0.68267,0.68282,539900004.0
2006-07-28 06:20:00,0.68276,0.68278,0.68268,0.68272,665900003.0
2006-07-28 06:25:00,0.6827,0.68289,0.6827,0.68282,510699996.0
2006-07-28 06:30:00,0.68278,0.68281,0.68265,0.68278,501699998.0
2006-07-28 06:35:00,0.68278,0.68287,0.68272,0.68284,522200003.0
2006-07-28 06:40:00,0.68286,0.68293,0.68274,0.6828,430800000.0
2006-07-28 06:45:00,0.68284,0.68284,0.68267,0.68269,708500000.0
2006-07-28 06:50:00,0.68262,0.68269,0.68255,0.68257,473500003.0
2006-07-28 06:55:00,0.68264,0.68267,0.68255,0.68261,588900007.0
2006-07-28 07:00:00,0.68256,0.68265,0.68255,0.6826,560700004.0
2006-07-28 07:05:00,0.6825,0.68259,0.68248,0.68258,586000005.0
2006-07-28 07:10:00,0.68258,0.68263,0.68249,0.68257,657799992.0
2006-07-28 07:15:00,0.68261,0.68263,0.68252,0.68258,705000006.0
2006-07-28 07:20:00,0.68258,0.68262,0.68255,0.6826,485000005.0
2006-07-28 07:25:00,0.68256,0.68261,0.6825,0.68255,684900005.0
2006-07-28 07:30:00,0.68253,0.68271,0.6825,0.68261,824599993.0
2006-07-28 07:35:00,0.68262,0.68273,0.68256,0.68263,637600005.0
2006-07-28 07:40:00,0.68264,0.68273,0.6826,0.68269,709399998.0
2006-07-28 07:45:00,0.68265,0.68287,0.68265,0.68278,660899996.0
2006-07-28 07:50:00,0.68276,0.68291,0.68268,0.68275,795100003.0
2006-07-28 07:55:00,0.68277,0.68301,0.68277,0.68295,913900002.0
2006-07-28 08:00:00,0.68285,0.68295,0.68275,0.68284,907200002.0
2006-07-28 08:05:00,0.68275,0.68291,0.68265,0.68281,747500004.0
2006-07-28 08:10:00,0.68283,0.68304,0.68275,0.68303,495599999.0
2006-07-28 08:15:00,0.68305,0.68305,0.68279,0.68284,522899989.0
2006-07-28 08:20:00,0.68288,0.68302,0.6828,0.68284,630599994.0
2006-07-28 08:25:00,0.68278,0.68291,0.68265,0.68278,778000008.0
2006-07-28 08:30:00,0.6828,0.68288,0.68272,0.68288,522599992.0
2006-07-28 08:35:00,0.68287,0.68292,0.6827,0.68278,753700003.0
2006-07-28 08:40:00,0.6827,0.68273,0.68247,0.68267,731099994.0
2006-07-28 08:45:00,0.68269,0.68281,0.68269,0.68275,417000001.0
2006-07-28 08:50:00,0.68271,0.68276,0.68252,0.68252,914099994.0
2006-07-28 08:55:00,0.68252,0.68264,0.68237,0.68258,612600002.0
2006-07-28 09:00:00,0.68262,0.68279,0.68257,0.68263,595199997.0
2006-07-28 09:05:00,0.68268,0.68268,0.68242,0.68255,788000004.0
2006-07-28 09:10:00,0.68256,0.68268,0.68246,0.68247,791399997.0
2006-07-28 09:15:00,0.68249,0.68279,0.68249,0.68275,911100000.0
2006-07-28 09:20:00,0.68279,0.68281,0.68266,0.68267,836499991.0
2006-07-28 09:25:00,0.6827,0.68281,0.68263,0.68274,975100004.0
2006-07-28 09:30:00,0.68271,0.68278,0.68267,0.68273,674900001.0
2006-07-28 09:35:00,0.68273,0.68273,0.68247,0.68265,532700000.0
2006-07-28 09:40:00,0.68263,0.68276,0.68261,0.68265,657400000.0
2006-07-28 09:45:00,0.6827,0.6827,0.68254,0.68262,827199997.0
2006-07-28 09:50:00,0.68264,0.68268,0.68256,0.6826,697199996.0
2006-07-28 09:55:00,0.68255,0.68264,0.68242,0.68242,570199999.0
2006-07-28 10:00:00,0.68235,0.68259,0.68228,0.68253,648400001.0
2006-07-28 10:05:00,0.68254,0.68258,0.68238,0.68244,814799990.0
2006-07-28 10:10:00,0.68248,0.68263,0.68245,0.68256,519400003.0
2006-07-28 10:15:00,0.68262,0.68262,0.68234,0.6825,655299999.0
2006-07-28 10:20:00,0.68251,0.68256,0.68244,0.6825,469000003.0
2006-07-28 10:25:00,0.68248,0.68267,0.68247,0.68262,672000012.0
2006-07-28 10:30:00,0.68262,0.6827,0.68258,0.6826,555499997.0
2006-07-28 10:35:00,0.68258,0.68265,0.68247,0.68263,738900001.0
2006-07-28 10:40:00,0.68264,0.68276,0.6826,0.68261,491300002.0
2006-07-28 10:45:00,0.6826,0.68273,0.68258,0.68273,791599994.0
2006-07-28 10:50:00,0.6827,0.68273,0.68245,0.68245,651000003.0
2006-07-28 10:55:00,0.68248,0.68255,0.68235,0.68243,881300002.0
2006-07-28 11:00:00,0.68243,0.68243,0.68204,0.68233,629300002.0
2006-07-28 11:05:00,0.68231,0.68231,0.68178,0.68188,699100001.0
2006-07-28 11:10:00,0.68186,0.68199,0.68185,0.68192,670000003.0
2006-07-28 11:15:00,0.68199,0.68216,0.68194,0.68206,873399997.0
2006-07-28 11:20:00,0.68204,0.68207,0.68194,0.68206,745900000.0
2006-07-28 11:25:00,0.68207,0.68219,0.68198,0.68199,813699992.0
2006-07-28 11:30:00,0.68201,0.68201,0.68162,0.68182,792000000.0
2006-07-28 11:35:00,0.68187,0.6819,0.68148,0.68158,661599994.0
2006-07-28 11:40:00,0.68165,0.68169,0.68152,0.68161,599900004.0
2006-07-28 11:45:00,0.68159,0.68168,0.68149,0.68165,557500001.0
2006-07-28 11:50:00,0.68158,0.68171,0.68153,0.68164,753900005.0
2006-07-28 11:55:00,0.68172,0.68222,0.68166,0.68222,1096600005.0
2006-07-28 12:00:00,0.68214,0.68225,0.68194,0.68221,949700006.0
2006-07-28 12:05:00,0.68224,0.68233,0.68212,0.68217,694100005.0
2006-07-28 12:10:00,0.68219,0.68223,0.68208,0.68215,631800001.0
2006-07-28 12:15:00,0.68215,0.6823,0.68213,0.68221,643700002.0
2006-07-28 12:20:00,0.6822,0.68227,0.68213,0.68222,871199997.0
2006-07-28 12:25:00,0.68216,0.68221,0.68209,0.68209,657999999.0
2006-07-28 12:30:00,0.68205,0.68231,0.68205,0.68227,671999998.0
2006-07-28 12:35:00,0.68229,0.68249,0.68222,0.68249,802400007.0
2006-07-28 12:40:00,0.6824,0.6824,0.68218,0.68218,795799998.0
2006-07-28 12:45:00,0.68219,0.68243,0.68219,0.68235,692599991.0
2006-07-28 12:50:00,0.68237,0.68242,0.68232,0.68232,747400006.0
2006-07-28 12:55:00,0.68228,0.68228,0.68219,0.68221,340299998.0
2006-07-28 13:00:00,0.6822,0.68232,0.68211,0.68228,872799991.0
2006-07-28 13:05:00,0.68226,0.68237,0.68222,0.68237,770800011.0
2006-07-28 13:10:00,0.6823,0.68238,0.68223,0.6823,442900004.0
2006-07-28 13:15:00,0.68227,0.68236,0.68223,0.68226,750400006.0
2006-07-28 13:20:00,0.68224,0.68236,0.68223,0.6823,393599999.0
2006-07-28 13:25:00,0.68232,0.68235,0.68217,0.68232,678099994.0
2006-07-28 13:30:00,0.68231,0.68232,0.68212,0.68225,658700003.0
2006-07-28 13:35:00,0.68219,0.6825,0.68219,0.68231,682900000.0
2006-07-28 13:40:00,0.68235,0.68237,0.68218,0.68223,774999997.0
2006-07-28 13:45:00,0.68224,0.68239,0.68224,0.6823,888799987.0
2006-07-28 13:50:00,0.68226,0.68245,0.68223,0.68242,904899993.0
2006-07-28 13:55:00,0.68243,0.68247,0.68218,0.68225,735299993.0
2006-07-28 14:00:00,0.68225,0.68249,0.68225,0.68236,545100006.0
2006-07-28 14:05:00,0.68232,0.68253,0.68232,0.68243,731700004.0
2006-07-28 14:10:00,0.68246,0.68247,0.68226,0.68234,845799994.0
2006-07-28 14:15:00,0.68239,0.68247,0.68227,0.68238,566900000.0
2006-07-28 14:20:00,0.6824,0.68263,0.68232,0.68233,580100004.0
2006-07-28 14:25:00,0.68231,0.68247,0.68225,0.6824,1216399997.0
2006-07-28 14:30:00,0.68246,0.68274,0.68243,0.68262,787900001.0
2006-07-28 14:35:00,0.68264,0.68287,0.68261,0.68261,907499998.0
2006-07-28 14:40:00,0.68267,0.68308,0.68267,0.68308,678700001.0
2006-07-28 14:45:00,0.68313,0.68313,0.68261,0.6829,596399998.0
2006-07-28 14:50:00,0.6829,0.68292,0.68253,0.68257,727499991.0
2006-07-28 14:55:00,0.68259,0.68268,0.68236,0.6824,919799995.0
2006-07-28 15:00:00,0.68241,0.68293,0.68241,0.68292,905099997.0
2006-07-28 15:05:00,0.68292,0.68306,0.6828,0.6828,619800001.0
2006-07-28 15:10:00,0.68283,0.68303,0.68277,0.68289,854800006.0
2006-07-28 15:15:00,0.68294,0.68309,0.68283,0.68283,867500006.0
2006-07-28 15:20:00,0.6829,0.68338,0.6829,0.68335,862000000.0
2006-07-28 15:25:00,0.68333,0.68342,0.6832,0.68325,642199996.0
2006-07-28 15:30:00,0.68325,0.68349,0.68325,0.68342,783100000.0
2006-07-28 15:35:00,0.68349,0.68354,0.68339,0.68344,718099999.0
2006-07-28 15:40:00,0.6835,0.68358,0.68342,0.68352,755199998.0
2006-07-28 15:45:00,0.68356,0.6836,0.68319,0.68327,735100011.0
2006-07-28 15:50:00,0.68327,0.6834,0.68315,0.68332,863799996.0
2006-07-28 15:55:00,0.68334,0.68343,0.68323,0.68323,856900004.0
2006-07-28 16:00:00,0.68324,0.68333,0.6832,0.68323,867499996.0
2006-07-28 16:05:00,0.68321,0.68335,0.68321,0.68335,766599999.0
2006-07-28 16:10:00,0.68333,0.68342,0.68324,0.68338,648199996.0
2006-07-28 16:15:00,0.68345,0.68361,0.68336,0.68357,706400003.0
2006-07-28 16:20:00,0.68357,0.68364,0.68344,0.68351,858399993.0
2006-07-28 16:25:00,0.68354,0.68364,0.68349,0.68357,757799998.0
2006-07-28 16:30:00,0.68353,0.68367,0.68352,0.68357,613100006.0
2006-07-28 16:35:00,0.68365,0.68388,0.68358,0.68388,793299996.0
2006-07-28 16:40:00,0.68387,0.68404,0.68383,0.68403,756800007.0
2006-07-28 16:45:00,0.684,0.68404,0.68359,0.68359,684299992.0
2006-07-28 16:50:00,0.68362,0.68403,0.68362,0.68402,890999995.0
2006-07-28 16:55:00,0.68394,0.68427,0.68394,0.68417,637699995.0
2006-07-28 17:00:00,0.68414,0.68436,0.68407,0.68426,769000003.0
2006-07-28 17:05:00,0.68425,0.68438,0.68416,0.68424,694400001.0
2006-07-28 17:10:00,0.6843,0.68439,0.68414,0.68427,612400007.0
2006-07-28 17:15:00,0.68427,0.68431,0.68405,0.68405,676300000.0
2006-07-28 17:20:00,0.68414,0.68418,0.68385,0.68388,493500000.0
2006-07-28 17:25:00,0.68381,0.68381,0.68368,0.68372,878900000.0
2006-07-28 17:30:00,0.68378,0.6839,0.68362,0.68362,617899997.0
2006-07-28 17:35:00,0.68364,0.68364,0.68346,0.68353,755299998.0
2006-07-28 17:40:00,0.68349,0.68356,0.68345,0.68356,548600000.0
2006-07-28 17:45:00,0.68356,0.68373,0.68355,0.6837,820399995.0
2006-07-28 17:50:00,0.68372,0.68382,0.6836,0.68382,399899998.0
2006-07-28 17:55:00,0.68382,0.68393,0.68344,0.68351,511499997.0
2006-07-28 18:00:00,0.68352,0.68387,0.68351,0.68378,5229599998.0
2006-07-28 18:05:00,0.68375,0.6839,0.68374,0.68378,5935100025.0
2006-07-28 18:10:00,0.68375,0.6839,0.68364,0.68367,5239700024.0
2006-07-28 18:15:00,0.6836,0.68375,0.68343,0.68375,5089300018.0
2006-07-28 18:20:00,0.68378,0.68381,0.68353,0.68364,4874600008.0
2006-07-28 18:25:00,0.68362,0.68374,0.68352,0.68359,4437700016.0
2006-07-28 18:30:00,0.68363,0.68367,0.68335,0.68358,4057100005.0
2006-07-28 18:35:00,0.68358,0.6836,0.68332,0.68335,1752700009.0
2006-07-28 18:40:00,0.68334,0.68347,0.68326,0.6834,2398400009.0
2006-07-28 18:45:00,0.68338,0.68349,0.68331,0.68345,1291300000.0
2006-07-28 18:50:00,0.68343,0.68348,0.68332,0.68348,1810399994.0
2006-07-28 18:55:00,0.68347,0.68371,0.68339,0.68363,2979100009.0
2006-07-28 19:00:00,0.68366,0.68369,0.68353,0.68365,2038499997.0
2006-07-28 19:05:00,0.68362,0.68389,0.6836,0.6838,2950899982.0
2006-07-28 19:10:00,0.6838,0.68392,0.68365,0.68365,1452199993.0
2006-07-28 19:15:00,0.68366,0.68378,0.68358,0.6836,1746500006.0
2006-07-28 19:20:00,0.68357,0.68369,0.68355,0.68368,1388800001.0
2006-07-28 19:25:00,0.68367,0.68372,0.6836,0.68365,2331999994.0
2006-07-28 19:30:00,0.68363,0.68372,0.6836,0.6837,2484000001.0
2006-07-28 19:35:00,0.68371,0.68376,0.68361,0.68373,2306299998.0
2006-07-28 19:40:00,0.6837,0.68382,0.68356,0.68362,1745199996.0
2006-07-28 19:45:00,0.68365,0.68381,0.68356,0.68377,1178099996.0
2006-07-28 19:50:00,0.68375,0.68388,0.68372,0.68386,1215199998.0
2006-07-28 19:55:00,0.68386,0.68398,0.6838,0.68394,1541299996.0
2006-07-28 20:00:00,0.68396,0.68396,0.68388,0.68395,999900004.0
2006-07-28 20:05:00,0.68395,0.68407,0.68389,0.68402,1349999997.0
2006-07-28 20:10:00,0.68399,0.68404,0.68391,0.68398,2337800000.0
2006-07-28 20:15:00,0.684,0.68422,0.68399,0.68415,2222999995.0
2006-07-28 20:20:00,0.68418,0.6842,0.6841,0.68414,1670499992.0
2006-07-28 20:25:00,0.68415,0.68422,0.68395,0.68397,2591899999.0
2006-07-28 20:30:00,0.68398,0.68404,0.68392,0.68392,4568599998.0
2006-07-28 20:35:00,0.68394,0.68398,0.68383,0.68385,2383699995.0
2006-07-28 20:40:00,0.68385,0.6839,0.68375,0.68382,2975599980.0
2006-07-28 20:45:00,0.68386,0.68404,0.68383,0.68399,2375400004.0
2006-07-28 20:50:00,0.684,0.68405,0.6839,0.684,4039899989.0
2006-07-28 20:55:00,0.68399,0.68399,0.6838,0.6838,4747299991.0
2006-07-28 21:00:00,0.68384,0.68408,0.68383,0.68393,4329500000.0
2006-07-28 21:05:00,0.68392,0.68415,0.68392,0.6841,2028799988.0
2006-07-28 21:10:00,0.6841,0.68444,0.68408,0.68429,1285700002.0
2006-07-28 21:15:00,0.68428,0.6843,0.68415,0.68415,1658600004.0
2006-07-28 21:20:00,0.6842,0.6842,0.684,0.684,2253899992.0
2006-07-28 21:25:00,0.68403,0.6841,0.68397,0.68398,787199994.0
2006-07-28 21:30:00,0.68395,0.684,0.68389,0.68389,2151399999.0
2006-07-28 21:35:00,0.68391,0.68399,0.68382,0.6839,824999996.0
2006-07-28 21:40:00,0.68387,0.68403,0.6838,0.68397,1267899993.0
2006-07-28 21:45:00,0.68395,0.68396,0.68382,0.68385,1245499995.0
2006-07-28 21:50:00,0.68386,0.68413,0.68386,0.68411,812200005.0
2006-07-28 21:55:00,0.68412,0.6843,0.68407,0.6843,1303900001.0
2006-07-28 22:00:00,0.68428,0.68444,0.68422,0.68433,1483500001.0
2006-07-28 22:05:00,0.68429,0.68441,0.68429,0.6844,809600001.0
2006-07-28 22:10:00,0.68437,0.68458,0.68436,0.68445,885600003.0
2006-07-28 22:15:00,0.68445,0.68465,0.6844,0.68449,1334099997.0
2006-07-28 22:20:00,0.68452,0.6847,0.68435,0.6846,1674700001.0
2006-07-28 22:25:00,0.6846,0.68467,0.68452,0.68458,1367100011.0
2006-07-28 22:30:00,0.68464,0.68466,0.68444,0.6845,1023900007.0
2006-07-28 22:35:00,0.68452,0.68468,0.6845,0.68463,1087099991.0
2006-07-28 22:40:00,0.6846,0.68473,0.68452,0.68472,1081500004.0
2006-07-28 22:45:00,0.68474,0.6848,0.68457,0.68465,965200001.0
2006-07-28 22:50:00,0.68472,0.68479,0.68465,0.68473,445500004.0
2006-07-28 22:55:00,0.68474,0.68477,0.68443,0.68443,1049200000.0
2006-07-30 23:00:00,0.68413,0.68507,0.68413,0.68505,807899998.0
2006-07-30 23:05:00,0.68485,0.68499,0.6847,0.68478,732600003.0
2006-07-30 23:10:00,0.68473,0.68501,0.68467,0.68472,973500002.0
2006-07-30 23:15:00,0.68475,0.68507,0.68461,0.68504,834500001.0
2006-07-30 23:20:00,0.68498,0.68521,0.68483,0.68492,885400005.0
2006-07-30 23:25:00,0.68475,0.68504,0.68468,0.68486,867300001.0
2006-07-30 23:30:00,0.6849,0.68504,0.6848,0.68496,854299996.0
2006-07-30 23:35:00,0.68462,0.68487,0.68462,0.68485,707799996.0
2006-07-30 23:40:00,0.68491,0.68499,0.68487,0.68499,367899999.0
2006-07-30 23:45:00,0.68502,0.68505,0.68491,0.68491,423000001.0
2006-07-30 23:50:00,0.6849,0.68495,0.68483,0.68485,608700008.0
2006-07-30 23:55:00,0.68491,0.68498,0.68468,0.68491,755600003.0
2006-07-31 00:00:00,0.68488,0.68507,0.68487,0.68495,690799990.0
2006-07-31 00:05:00,0.68492,0.68507,0.68487,0.68487,600599999.0
2006-07-31 00:10:00,0.6849,0.68495,0.68483,0.68489,358599998.0
2006-07-31 00:15:00,0.68489,0.68525,0.68489,0.6852,650400002.0
2006-07-31 00:20:00,0.68522,0.68528,0.68505,0.68505,407400002.0
2006-07-31 00:25:00,0.685,0.68505,0.68488,0.68488,554300003.0
2006-07-31 00:30:00,0.68495,0.68505,0.6849,0.68495,552100007.0
2006-07-31 00:35:00,0.6849,0.68497,0.68483,0.6849,471300002.0
2006-07-31 00:40:00,0.68492,0.68493,0.68475,0.68485,424800001.0
2006-07-31 00:45:00,0.68489,0.6849,0.68475,0.68475,539399996.0
2006-07-31 00:50:00,0.6848,0.68484,0.68474,0.68477,639800002.0
2006-07-31 00:55:00,0.68481,0.68507,0.68472,0.68505,630000000.0
2006-07-31 01:00:00,0.68502,0.68507,0.68492,0.68504,596199994.0
2006-07-31 01:05:00,0.68501,0.68521,0.68498,0.68513,487800003.0
2006-07-31 01:10:00,0.68515,0.68517,0.685,0.68503,830100002.0
2006-07-31 01:15:00,0.685,0.68506,0.68498,0.68501,511499999.0
2006-07-31 01:20:00,0.685,0.68501,0.68495,0.68501,542500000.0
2006-07-31 01:25:00,0.68499,0.68508,0.68498,0.68502,690400007.0
2006-07-31 01:30:00,0.68498,0.68511,0.68498,0.68507,378100000.0
2006-07-31 01:35:00,0.68508,0.68514,0.68502,0.68508,580800002.0
2006-07-31 01:40:00,0.68504,0.6852,0.68504,0.68512,719500000.0
2006-07-31 01:45:00,0.68514,0.68514,0.68494,0.68495,541799992.0
2006-07-31 01:50:00,0.68495,0.68512,0.68488,0.68497,695399999.0
2006-07-31 01:55:00,0.68497,0.68504,0.68477,0.68485,497400001.0
2006-07-31 02:00:00,0.68483,0.68487,0.68472,0.68481,739000002.0
2006-07-31 02:05:00,0.68487,0.68487,0.68471,0.68473,894900000.0
2006-07-31 02:10:00,0.68471,0.68473,0.68455,0.68458,440299994.0
2006-07-31 02:15:00,0.68458,0.68483,0.68456,0.68478,815400000.0
2006-07-31 02:20:00,0.68477,0.68483,0.68463,0.68471,506099998.0
2006-07-31 02:25:00,0.68474,0.68475,0.68449,0.68456,700299999.0
2006-07-31 02:30:00,0.68451,0.68473,0.6845,0.68467,692699997.0
2006-07-31 02:35:00,0.68467,0.68473,0.68456,0.68456,713099995.0
2006-07-31 02:40:00,0.68465,0.68469,0.68454,0.6846,552000002.0
2006-07-31 02:45:00,0.68455,0.68463,0.68455,0.68458,479700000.0
2006-07-31 02:50:00,0.6846,0.68485,0.6846,0.6847,773800008.0
2006-07-31 02:55:00,0.68465,0.68472,0.68445,0.68448,544599998.0
2006-07-31 03:00:00,0.6845,0.68471,0.68443,0.6846,830899999.0
2006-07-31 03:05:00,0.68463,0.6848,0.68458,0.6847,530499999.0
2006-07-31 03:10:00,0.68472,0.68472,0.68456,0.6846,698499998.0
2006-07-31 03:15:00,0.68461,0.68467,0.68441,0.68459,580799998.0
2006-07-31 03:20:00,0.6846,0.6846,0.68446,0.68454,404400000.0
2006-07-31 03:25:00,0.68457,0.68462,0.68446,0.68453,562200002.0
2006-07-31 03:30:00,0.68448,0.68454,0.68438,0.68443,565999999.0
2006-07-31 03:35:00,0.68443,0.68452,0.68441,0.68443,719099994.0
2006-07-31 03:40:00,0.68439,0.68455,0.68439,0.68443,414599999.0
2006-07-31 03:45:00,0.68442,0.68451,0.68441,0.68443,187000001.0
2006-07-31 03:50:00,0.68438,0.68453,0.68437,0.68443,334699995.0
2006-07-31 03:55:00,0.68443,0.68446,0.68433,0.68433,438400000.0
2006-07-31 04:00:00,0.68436,0.6846,0.68436,0.68455,686399995.0
2006-07-31 04:05:00,0.68453,0.68453,0.68437,0.68445,430499999.0
2006-07-31 04:10:00,0.68442,0.68452,0.6843,0.68451,425499995.0
2006-07-31 04:15:00,0.68454,0.68465,0.68453,0.68462,689699999.0
2006-07-31 04:20:00,0.68462,0.6847,0.68461,0.68466,411700000.0
2006-07-31 04:25:00,0.68465,0.68469,0.68451,0.68454,488799990.0
2006-07-31 04:30:00,0.68453,0.68461,0.68448,0.68456,534000003.0
2006-07-31 04:35:00,0.68458,0.68459,0.68442,0.68445,815599996.0
2006-07-31 04:40:00,0.6845,0.68452,0.6844,0.6845,319000001.0
2006-07-31 04:45:00,0.68444,0.68449,0.68424,0.68426,748999995.0
2006-07-31 04:50:00,0.68423,0.68428,0.68415,0.68417,535099998.0
2006-07-31 04:55:00,0.68415,0.68423,0.68408,0.6841,441999999.0
2006-07-31 05:00:00,0.6841,0.68422,0.68405,0.68421,650500003.0
2006-07-31 05:05:00,0.68423,0.68426,0.68414,0.68425,627099998.0
2006-07-31 05:10:00,0.68417,0.68423,0.68413,0.68417,448300001.0
2006-07-31 05:15:00,0.68416,0.68421,0.6841,0.68421,592000001.0
2006-07-31 05:20:00,0.68421,0.68429,0.68417,0.68421,724299990.0
2006-07-31 05:25:00,0.68426,0.68426,0.68399,0.68399,683099998.0
2006-07-31 05:30:00,0.684,0.68412,0.68392,0.68395,652199999.0
2006-07-31 05:35:00,0.68395,0.6841,0.6839,0.68405,576299999.0
2006-07-31 05:40:00,0.68404,0.68428,0.68403,0.68425,563499994.0
2006-07-31 05:45:00,0.6842,0.68422,0.68407,0.68415,856100003.0
2006-07-31 05:50:00,0.68419,0.68425,0.68413,0.6842,668899998.0
2006-07-31 05:55:00,0.68419,0.68425,0.68412,0.68415,607900006.0
2006-07-31 06:00:00,0.68414,0.6842,0.6841,0.68412,591199998.0
2006-07-31 06:05:00,0.68414,0.68429,0.6841,0.68422,625500006.0
2006-07-31 06:10:00,0.68418,0.68422,0.68403,0.6842,591000000.0
2006-07-31 06:15:00,0.68417,0.68423,0.6841,0.68421,673499994.0
2006-07-31 06:20:00,0.68422,0.68424,0.68405,0.6841,439500003.0
2006-07-31 06:25:00,0.68409,0.68415,0.68406,0.6841,518099995.0
2006-07-31 06:30:00,0.68409,0.68426,0.68402,0.68415,478399997.0
2006-07-31 06:35:00,0.68414,0.68422,0.6841,0.68417,733000004.0
2006-07-31 06:40:00,0.68415,0.68417,0.68405,0.68405,486999993.0
2006-07-31 06:45:00,0.68412,0.68414,0.68403,0.68413,724100004.0
2006-07-31 06:50:00,0.68417,0.68423,0.68406,0.68413,618799997.0
2006-07-31 06:55:00,0.68412,0.68421,0.68409,0.68412,581699993.0
2006-07-31 07:00:00,0.68404,0.68412,0.68399,0.68406,374099994.0
2006-07-31 07:05:00,0.68406,0.68407,0.6839,0.68395,584000001.0
2006-07-31 07:10:00,0.68394,0.68405,0.6839,0.68397,495000001.0
2006-07-31 07:15:00,0.68399,0.68408,0.68393,0.68398,703500002.0
2006-07-31 07:20:00,0.68398,0.68403,0.6839,0.68393,496700000.0
2006-07-31 07:25:00,0.68395,0.68405,0.68394,0.684,433199998.0
2006-07-31 07:30:00,0.68399,0.68408,0.68395,0.68408,606199998.0
2006-07-31 07:35:00,0.6841,0.68413,0.68395,0.68398,897199997.0
2006-07-31 07:40:00,0.68402,0.68402,0.68387,0.68392,608999998.0
2006-07-31 07:45:00,0.6839,0.68398,0.68389,0.68391,448099992.0
2006-07-31 07:50:00,0.68397,0.68405,0.68395,0.68402,554400001.0
2006-07-31 07:55:00,0.68407,0.68421,0.68397,0.68415,780999995.0
2006-07-31 08:00:00,0.68415,0.68448,0.68415,0.68434,484100005.0
2006-07-31 08:05:00,0.6843,0.68436,0.68391,0.68394,540800004.0
2006-07-31 08:10:00,0.68395,0.68407,0.68378,0.68407,678500001.0
2006-07-31 08:15:00,0.68406,0.68423,0.68395,0.68418,658900001.0
2006-07-31 08:20:00,0.68413,0.68425,0.68408,0.68415,566799996.0
2006-07-31 08:25:00,0.6841,0.68419,0.68407,0.68409,576000002.0
2006-07-31 08:30:00,0.68407,0.68433,0.68407,0.68426,559300004.0
2006-07-31 08:35:00,0.68426,0.68438,0.6842,0.68435,480900003.0
2006-07-31 08:40:00,0.68428,0.68444,0.68425,0.68444,497700006.0
2006-07-31 08:45:00,0.68447,0.6847,0.68438,0.68464,562299998.0
2006-07-31 08:50:00,0.68466,0.68468,0.68449,0.68465,805200009.0
2006-07-31 08:55:00,0.68463,0.68484,0.68458,0.68463,737300003.0
2006-07-31 09:00:00,0.68461,0.68475,0.68457,0.68469,581499999.0
2006-07-31 09:05:00,0.68468,0.68469,0.68448,0.68453,776199999.0
2006-07-31 09:10:00,0.68452,0.68463,0.68445,0.68453,523000006.0
2006-07-31 09:15:00,0.68451,0.68468,0.68442,0.68443,699099995.0
2006-07-31 09:20:00,0.68441,0.68453,0.68439,0.68447,691600005.0
2006-07-31 09:25:00,0.68452,0.68464,0.6845,0.68456,644799993.0
2006-07-31 09:30:00,0.68461,0.68468,0.68426,0.6843,662999999.0
2006-07-31 09:35:00,0.68433,0.68433,0.68395,0.68405,598399995.0
2006-07-31 09:40:00,0.68399,0.68433,0.68399,0.68412,659700005.0
2006-07-31 09:45:00,0.68412,0.68416,0.68391,0.68404,840999997.0
2006-07-31 09:50:00,0.68405,0.6841,0.68382,0.68405,608599992.0
2006-07-31 09:55:00,0.68396,0.68411,0.68388,0.68388,784100001.0
2006-07-31 10:00:00,0.68384,0.68392,0.68368,0.68377,911199998.0
2006-07-31 10:05:00,0.68369,0.68386,0.68369,0.68385,719600007.0
2006-07-31 10:10:00,0.68388,0.68398,0.68372,0.68378,773399994.0
2006-07-31 10:15:00,0.6838,0.68383,0.68367,0.6838,860400000.0
2006-07-31 10:20:00,0.68378,0.6838,0.68346,0.68361,829300002.0
2006-07-31 10:25:00,0.68361,0.68367,0.68349,0.68353,595200001.0
2006-07-31 10:30:00,0.6835,0.68375,0.6835,0.68372,736200000.0
2006-07-31 10:35:00,0.68373,0.68375,0.68355,0.68355,561099996.0
2006-07-31 10:40:00,0.68355,0.68373,0.68353,0.68367,633199995.0
2006-07-31 10:45:00,0.68365,0.68368,0.68336,0.68349,771399995.0
2006-07-31 10:50:00,0.6835,0.68355,0.6832,0.6832,760300004.0
2006-07-31 10:55:00,0.68318,0.68346,0.68318,0.68342,876100001.0
2006-07-31 11:00:00,0.68338,0.68345,0.68293,0.68303,585199998.0
2006-07-31 11:05:00,0.683,0.68337,0.683,0.68337,564800007.0
2006-07-31 11:10:00,0.68339,0.68368,0.68333,0.68362,504300000.0
2006-07-31 11:15:00,0.68367,0.68375,0.68362,0.6837,737900002.0
2006-07-31 11:20:00,0.68364,0.68368,0.68349,0.68352,657700000.0
2006-07-31 11:25:00,0.68351,0.68379,0.68351,0.68369,593899996.0
2006-07-31 11:30:00,0.68374,0.68395,0.68373,0.68381,700699994.0
2006-07-31 11:35:00,0.68382,0.68389,0.6837,0.6838,788100006.0
2006-07-31 11:40:00,0.6838,0.6838,0.68361,0.68361,563000007.0
2006-07-31 11:45:00,0.68363,0.68367,0.68346,0.68361,880900004.0
2006-07-31 11:50:00,0.68355,0.68378,0.68354,0.68376,452599995.0
2006-07-31 11:55:00,0.68383,0.68395,0.68373,0.68384,909800004.0
2006-07-31 12:00:00,0.68375,0.68386,0.68369,0.68372,768099996.0
2006-07-31 12:05:00,0.68367,0.68378,0.68364,0.68367,838600000.0
2006-07-31 12:10:00,0.68373,0.6839,0.68373,0.68381,504299999.0
2006-07-31 12:15:00,0.68376,0.68395,0.68369,0.68388,607600005.0
2006-07-31 12:20:00,0.68392,0.68428,0.68391,0.68428,541000001.0
2006-07-31 12:25:00,0.68432,0.68437,0.68402,0.68402,856699997.0
2006-07-31 12:30:00,0.68405,0.68419,0.68403,0.68415,886600003.0
2006-07-31 12:35:00,0.68415,0.68426,0.68411,0.68416,755699998.0
2006-07-31 12:40:00,0.68417,0.68424,0.68415,0.68418,649300001.0
2006-07-31 12:45:00,0.68421,0.68422,0.68405,0.68415,741700007.0
2006-07-31 12:50:00,0.68417,0.68421,0.68405,0.68407,622600000.0
2006-07-31 12:55:00,0.68405,0.68409,0.68372,0.68372,779100000.0
2006-07-31 13:00:00,0.68376,0.68388,0.68373,0.68376,604699994.0
2006-07-31 13:05:00,0.68371,0.68401,0.68368,0.68397,806399998.0
2006-07-31 13:10:00,0.68389,0.68394,0.68356,0.6836,808800002.0
2006-07-31 13:15:00,0.68355,0.68371,0.68353,0.68368,740200010.0
2006-07-31 13:20:00,0.68369,0.68383,0.68369,0.6838,485300005.0
2006-07-31 13:25:00,0.68378,0.684,0.68373,0.6838,848200014.0
2006-07-31 13:30:00,0.68382,0.68403,0.68377,0.68377,662199998.0
2006-07-31 13:35:00,0.68376,0.68406,0.68371,0.68402,796800005.0
2006-07-31 13:40:00,0.68406,0.68413,0.68395,0.68395,704499995.0
2006-07-31 13:45:00,0.68391,0.68397,0.68373,0.68396,807000002.0
2006-07-31 13:50:00,0.68395,0.68418,0.68387,0.6841,959900010.0
2006-07-31 13:55:00,0.68402,0.68416,0.68395,0.6841,735600002.0
2006-07-31 14:00:00,0.68412,0.68433,0.6841,0.68424,843599998.0
2006-07-31 14:05:00,0.68419,0.68443,0.68413,0.68429,988100002.0
2006-07-31 14:10:00,0.68431,0.68431,0.68408,0.68415,841600002.0
2006-07-31 14:15:00,0.68415,0.68431,0.68413,0.68424,583800000.0
2006-07-31 14:20:00,0.68422,0.68429,0.68412,0.68423,825199993.0
2006-07-31 14:25:00,0.68423,0.6843,0.68413,0.68423,647600006.0
2006-07-31 14:30:00,0.68418,0.68432,0.68413,0.68423,652099991.0
2006-07-31 14:35:00,0.68422,0.68432,0.68413,0.68427,711000006.0
2006-07-31 14:40:00,0.68425,0.68442,0.68419,0.68436,696499998.0
2006-07-31 14:45:00,0.68439,0.68439,0.68416,0.68423,877499995.0
2006-07-31 14:50:00,0.68427,0.68428,0.68371,0.6838,692100005.0
2006-07-31 14:55:00,0.68386,0.68418,0.68374,0.68404,622599996.0
2006-07-31 15:00:00,0.684,0.68425,0.684,0.68408,630499990.0
2006-07-31 15:05:00,0.68403,0.6841,0.68395,0.68395,696999995.0
2006-07-31 15:10:00,0.68397,0.68405,0.68389,0.68392,725499993.0
2006-07-31 15:15:00,0.68393,0.68406,0.68383,0.68395,656599993.0
2006-07-31 15:20:00,0.68402,0.68405,0.68383,0.6839,513299998.0
2006-07-31 15:25:00,0.68384,0.68395,0.68374,0.68393,416800002.0
2006-07-31 15:30:00,0.6839,0.68407,0.68373,0.68398,667400005.0
2006-07-31 15:35:00,0.68404,0.68404,0.68379,0.68395,685800003.0
2006-07-31 15:40:00,0.68399,0.68399,0.68374,0.68386,672999993.0
2006-07-31 15:45:00,0.68388,0.68388,0.6837,0.68377,574099997.0
2006-07-31 15:50:00,0.68379,0.68403,0.68379,0.68392,602800006.0
2006-07-31 15:55:00,0.68392,0.68407,0.68338,0.68338,620499997.0
2006-07-31 16:00:00,0.6834,0.68418,0.6834,0.68415,649900000.0
2006-07-31 16:05:00,0.68414,0.68421,0.68398,0.68414,882300002.0
2006-07-31 16:10:00,0.68417,0.68428,0.68394,0.68401,501200003.0
2006-07-31 16:15:00,0.68406,0.68408,0.68386,0.68396,838100001.0
2006-07-31 16:20:00,0.68392,0.68402,0.68382,0.68382,869300001.0
2006-07-31 16:25:00,0.68381,0.68391,0.68362,0.68387,924600003.0
2006-07-31 16:30:00,0.68385,0.68408,0.68377,0.68393,715800000.0
2006-07-31 16:35:00,0.68396,0.68403,0.68383,0.68397,725900005.0
2006-07-31 16:40:00,0.68392,0.68401,0.68389,0.68394,888600003.0
2006-07-31 16:45:00,0.68392,0.68399,0.68382,0.68383,756300003.0
2006-07-31 16:50:00,0.68381,0.68381,0.68349,0.68349,450199997.0
2006-07-31 16:55:00,0.68354,0.68382,0.6835,0.6835,370699999.0
2006-07-31 17:00:00,0.6834,0.68351,0.68329,0.68329,978600011.0
2006-07-31 17:05:00,0.68325,0.68342,0.68294,0.68315,791999997.0
2006-07-31 17:10:00,0.68323,0.68323,0.68304,0.68308,631300001.0
2006-07-31 17:15:00,0.68307,0.68315,0.68295,0.68302,936500008.0
2006-07-31 17:20:00,0.68306,0.68312,0.68292,0.68298,690100000.0
2006-07-31 17:25:00,0.6829,0.6829,0.68269,0.68278,741500000.0
2006-07-31 17:30:00,0.68281,0.68309,0.68281,0.68302,828599995.0
2006-07-31 17:35:00,0.68307,0.68309,0.6829,0.68305,788099997.0
2006-07-31 17:40:00,0.683,0.68321,0.68298,0.68315,497599994.0
2006-07-31 17:45:00,0.68314,0.68314,0.68305,0.6831,593699999.0
2006-07-31 17:50:00,0.68302,0.68314,0.683,0.68312,505200000.0
2006-07-31 17:55:00,0.68312,0.6833,0.68303,0.68303,443300003.0
2006-07-31 18:00:00,0.68305,0.6831,0.68292,0.68299,5194600000.0
2006-07-31 18:05:00,0.68298,0.68306,0.68287,0.68301,6770899969.0
2006-07-31 18:10:00,0.68306,0.68332,0.68305,0.68325,5052799989.0
2006-07-31 18:15:00,0.68327,0.6833,0.68301,0.68305,5471899985.0
2006-07-31 18:20:00,0.68307,0.68327,0.68302,0.6831,4808099999.0
2006-07-31 18:25:00,0.68312,0.68322,0.68305,0.6831,3948399985.0
2006-07-31 18:30:00,0.68312,0.68334,0.68311,0.68327,3446400018.0
2006-07-31 18:35:00,0.68331,0.68346,0.6833,0.68336,1927799987.0
2006-07-31 18:40:00,0.68338,0.6834,0.6832,0.6833,2285000003.0
2006-07-31 18:45:00,0.68331,0.68335,0.68298,0.68305,1324100002.0
2006-07-31 18:50:00,0.68303,0.68309,0.68295,0.68305,1840400001.0
2006-07-31 18:55:00,0.68302,0.68317,0.68295,0.68313,2858799989.0
2006-07-31 19:00:00,0.68315,0.68327,0.68305,0.68305,1827900007.0
2006-07-31 19:05:00,0.68303,0.68324,0.68303,0.68321,2588900000.0
2006-07-31 19:10:00,0.68323,0.68333,0.68315,0.68328,1399000003.0
2006-07-31 19:15:00,0.68327,0.68333,0.68317,0.6833,1985900003.0
2006-07-31 19:20:00,0.68327,0.68338,0.68325,0.68332,1512400006.0
2006-07-31 19:25:00,0.68332,0.68343,0.68321,0.68336,2345499999.0
2006-07-31 19:30:00,0.68334,0.68358,0.68333,0.68345,2619200002.0
2006-07-31 19:35:00,0.68347,0.68378,0.68347,0.68365,2578800001.0
2006-07-31 19:40:00,0.68361,0.68368,0.68334,0.68352,2288399992.0
2006-07-31 19:45:00,0.68357,0.68365,0.68355,0.68361,1200300002.0
2006-07-31 19:50:00,0.6836,0.68366,0.68355,0.6836,1403399989.0
2006-07-31 19:55:00,0.68363,0.6837,0.68356,0.68362,1474199992.0
2006-07-31 20:00:00,0.68367,0.68367,0.68342,0.68344,992199995.0
2006-07-31 20:05:00,0.68343,0.68346,0.68325,0.6833,1251500001.0
2006-07-31 20:10:00,0.68328,0.68336,0.68323,0.68333,1807999992.0
2006-07-31 20:15:00,0.68337,0.68345,0.68333,0.68335,2160099998.0
2006-07-31 20:20:00,0.68338,0.68353,0.68328,0.68346,1211400007.0
2006-07-31 20:25:00,0.68345,0.68359,0.68336,0.68352,3121500001.0
2006-07-31 20:30:00,0.68353,0.68358,0.68334,0.68338,4968900008.0
2006-07-31 20:35:00,0.68339,0.68339,0.68325,0.68331,2613800009.0
2006-07-31 20:40:00,0.6833,0.68338,0.68325,0.68328,2367200014.0
2006-07-31 20:45:00,0.68327,0.68334,0.68322,0.6833,2277000007.0
2006-07-31 20:50:00,0.68331,0.68348,0.68322,0.68342,4393400027.0
2006-07-31 20:55:00,0.68341,0.68376,0.68341,0.68368,4870600002.0
2006-07-31 21:00:00,0.68373,0.6838,0.68354,0.68362,4590200002.0
2006-07-31 21:05:00,0.68361,0.68375,0.68361,0.6837,1813699999.0
2006-07-31 21:10:00,0.68368,0.68368,0.68352,0.68355,1578199995.0
2006-07-31 21:15:00,0.68354,0.68358,0.68329,0.6833,1583599992.0
2006-07-31 21:20:00,0.6833,0.68333,0.6832,0.6832,2823699995.0
2006-07-31 21:25:00,0.68322,0.68324,0.68312,0.68316,755599995.0
2006-07-31 21:30:00,0.68316,0.68341,0.68316,0.68333,2433999990.0
2006-07-31 21:35:00,0.68335,0.68346,0.68325,0.68343,926299999.0
2006-07-31 21:40:00,0.68339,0.68345,0.68332,0.68335,1315899998.0
2006-07-31 21:45:00,0.68335,0.68358,0.68335,0.68358,973800001.0
2006-07-31 21:50:00,0.68357,0.68374,0.68355,0.68368,891100003.0
2006-07-31 21:55:00,0.68368,0.68374,0.68362,0.68368,1345399996.0
2006-07-31 22:00:00,0.68366,0.6837,0.68349,0.68353,1708899996.0
2006-07-31 22:05:00,0.6835,0.68359,0.68342,0.68359,932799994.0
2006-07-31 22:10:00,0.68357,0.68365,0.68353,0.68358,996299996.0
2006-07-31 22:15:00,0.68364,0.68366,0.68348,0.68366,1358800009.0
2006-07-31 22:20:00,0.68368,0.68379,0.68358,0.68366,1870000012.0
2006-07-31 22:25:00,0.68363,0.68372,0.68357,0.6836,1279000007.0
2006-07-31 22:30:00,0.68362,0.68363,0.68345,0.68345,964700000.0
2006-07-31 22:35:00,0.68345,0.68348,0.68337,0.68342,1059999999.0
2006-07-31 22:40:00,0.6834,0.68348,0.68334,0.6834,1160399992.0
2006-07-31 22:45:00,0.68343,0.68343,0.68329,0.68335,775500000.0
2006-07-31 22:50:00,0.68338,0.68358,0.68333,0.68353,488400004.0
2006-07-31 22:55:00,0.68353,0.68353,0.68328,0.68328,1050300001.0
2006-07-31 23:00:00,0.68315,0.68349,0.68313,0.6833,508000002.0
2006-07-31 23:05:00,0.68325,0.68354,0.68305,0.6831,814000002.0
2006-07-31 23:10:00,0.68322,0.68362,0.68303,0.68306,966499991.0
2006-07-31 23:15:00,0.68298,0.6835,0.68289,0.68293,817599998.0
2006-07-31 23:20:00,0.68306,0.68346,0.683,0.68336,912599990.0
2006-07-31 23:25:00,0.68325,0.68349,0.68299,0.6833,591700001.0
2006-07-31 23:30:00,0.68332,0.6835,0.68324,0.68333,626199994.0
2006-07-31 23:35:00,0.68336,0.68342,0.68322,0.68332,513499997.0
2006-07-31 23:40:00,0.68333,0.68334,0.68325,0.68327,426399998.0
2006-07-31 23:45:00,0.68327,0.68332,0.68325,0.68328,224800005.0
2006-07-31 23:50:00,0.68325,0.68342,0.68325,0.68335,700900004.0
2006-07-31 23:55:00,0.68341,0.68343,0.6828,0.6831,424399998.0
2006-08-01 00:00:00,0.68306,0.68345,0.683,0.68345,411400004.0
2006-08-01 00:05:00,0.68344,0.68356,0.6834,0.68347,765599995.0
2006-08-01 00:10:00,0.6835,0.6835,0.68339,0.68342,371399997.0
2006-08-01 00:15:00,0.68343,0.68351,0.6834,0.6834,565800007.0
2006-08-01 00:20:00,0.68341,0.68354,0.68325,0.68337,672200009.0
2006-08-01 00:25:00,0.68337,0.68353,0.6833,0.68339,657700013.0
2006-08-01 00:30:00,0.68345,0.68374,0.6834,0.6837,616099998.0
2006-08-01 00:35:00,0.68365,0.68372,0.68357,0.68363,367000003.0
2006-08-01 00:40:00,0.68365,0.68385,0.68357,0.68376,782400004.0
2006-08-01 00:45:00,0.68378,0.68378,0.68355,0.68355,556900003.0
2006-08-01 00:50:00,0.6836,0.68371,0.68355,0.68361,479700001.0
2006-08-01 00:55:00,0.68365,0.6837,0.68357,0.68365,523399994.0
2006-08-01 01:00:00,0.6836,0.68365,0.68349,0.68365,353800000.0
2006-08-01 01:05:00,0.68364,0.6837,0.68356,0.68368,819200007.0
2006-08-01 01:10:00,0.68369,0.68369,0.68357,0.68359,795599999.0
2006-08-01 01:15:00,0.68356,0.68363,0.68342,0.68345,608299998.0
2006-08-01 01:20:00,0.68345,0.68352,0.6834,0.68352,367000000.0
2006-08-01 01:25:00,0.68344,0.68356,0.68344,0.68356,573499999.0
2006-08-01 01:30:00,0.68355,0.68358,0.68345,0.68347,202500003.0
2006-08-01 01:35:00,0.68348,0.6835,0.68332,0.68337,726099998.0
2006-08-01 01:40:00,0.68333,0.68338,0.68325,0.68327,757799997.0
2006-08-01 01:45:00,0.68331,0.68336,0.68327,0.6833,673099994.0
2006-08-01 01:50:00,0.68333,0.68341,0.68318,0.68327,332099998.0
2006-08-01 01:55:00,0.68325,0.68327,0.68316,0.68325,616000000.0
2006-08-01 02:00:00,0.68319,0.68332,0.68317,0.68325,724200001.0
2006-08-01 02:05:00,0.68326,0.68332,0.68316,0.68318,691000002.0
2006-08-01 02:10:00,0.6832,0.68335,0.6832,0.6833,433200000.0
2006-08-01 02:15:00,0.68327,0.68338,0.68326,0.68332,559699998.0
2006-08-01 02:20:00,0.68329,0.68347,0.68329,0.6833,562899998.0
2006-08-01 02:25:00,0.68329,0.68337,0.6832,0.68326,801500011.0
2006-08-01 02:30:00,0.68321,0.68332,0.6832,0.68327,483599999.0
2006-08-01 02:35:00,0.68321,0.68321,0.68302,0.68305,755499996.0
2006-08-01 02:40:00,0.6831,0.68321,0.68307,0.68315,580600001.0
2006-08-01 02:45:00,0.68312,0.68315,0.68306,0.68308,326000004.0
2006-08-01 02:50:00,0.68307,0.6831,0.68297,0.68297,632800005.0
2006-08-01 02:55:00,0.68292,0.68304,0.68289,0.68297,753300003.0
2006-08-01 03:00:00,0.68301,0.68305,0.68289,0.683,846800003.0
2006-08-01 03:05:00,0.683,0.68304,0.68282,0.68282,590299995.0
2006-08-01 03:10:00,0.68286,0.68289,0.68282,0.68288,450600001.0
2006-08-01 03:15:00,0.68294,0.683,0.68291,0.68291,764500001.0
2006-08-01 03:20:00,0.68295,0.68298,0.6829,0.68296,232899996.0
2006-08-01 03:25:00,0.68296,0.683,0.6829,0.68295,301099996.0
2006-08-01 03:30:00,0.68293,0.68297,0.68287,0.68293,346100001.0
2006-08-01 03:35:00,0.68293,0.68298,0.68282,0.68286,506400003.0
2006-08-01 03:40:00,0.68288,0.68322,0.68284,0.68315,627500005.0
2006-08-01 03:45:00,0.68308,0.68309,0.68296,0.683,684700008.0
2006-08-01 03:50:00,0.68297,0.68308,0.6829,0.68296,572700002.0
2006-08-01 03:55:00,0.68294,0.68311,0.68289,0.683,880099999.0
2006-08-01 04:00:00,0.68302,0.68339,0.68302,0.68331,796800002.0
2006-08-01 04:05:00,0.68329,0.68335,0.68321,0.68329,650400007.0
2006-08-01 04:10:00,0.68332,0.68338,0.68328,0.68329,527400002.0
2006-08-01 04:15:00,0.68338,0.6834,0.6833,0.68333,389600003.0
2006-08-01 04:20:00,0.68332,0.68342,0.6833,0.68336,580399999.0
2006-08-01 04:25:00,0.68333,0.68348,0.68321,0.68333,366000002.0
2006-08-01 04:30:00,0.6833,0.6833,0.6831,0.68313,749600007.0
2006-08-01 04:35:00,0.68318,0.68324,0.6831,0.68314,308899999.0
2006-08-01 04:40:00,0.68316,0.68316,0.68299,0.68307,558700001.0
2006-08-01 04:45:00,0.683,0.68317,0.683,0.68313,649400008.0
2006-08-01 04:50:00,0.68315,0.68326,0.6831,0.68321,568699997.0
2006-08-01 04:55:00,0.68316,0.68324,0.68314,0.68316,406500001.0
2006-08-01 05:00:00,0.68315,0.68317,0.683,0.68307,581099998.0
2006-08-01 05:05:00,0.68312,0.68322,0.68304,0.68322,474999998.0
2006-08-01 05:10:00,0.68318,0.68328,0.68313,0.68317,525100000.0
2006-08-01 05:15:00,0.68317,0.68325,0.68313,0.68318,608400004.0
2006-08-01 05:20:00,0.6831,0.68322,0.68304,0.68316,679000001.0
2006-08-01 05:25:00,0.68318,0.68319,0.68309,0.68313,618700010.0
2006-08-01 05:30:00,0.68313,0.68319,0.6831,0.68317,471300005.0
2006-08-01 05:35:00,0.68314,0.68324,0.68307,0.6831,289899999.0
2006-08-01 05:40:00,0.68318,0.68329,0.68311,0.68322,443200000.0
2006-08-01 05:45:00,0.68319,0.68332,0.68317,0.68319,596900001.0
2006-08-01 05:50:00,0.68327,0.68342,0.68317,0.6834,556300001.0
2006-08-01 05:55:00,0.68338,0.68345,0.68335,0.6834,457900004.0
2006-08-01 06:00:00,0.68341,0.68357,0.6834,0.68351,442999997.0
2006-08-01 06:05:00,0.68349,0.68351,0.68339,0.68344,626800009.0
2006-08-01 06:10:00,0.68346,0.68351,0.68335,0.68343,668399994.0
2006-08-01 06:15:00,0.68342,0.6835,0.68333,0.68338,578300004.0
2006-08-01 06:20:00,0.68341,0.68342,0.6833,0.68332,543799998.0
2006-08-01 06:25:00,0.6833,0.68335,0.68328,0.6833,689599989.0
2006-08-01 06:30:00,0.68327,0.68332,0.68323,0.68328,425400004.0
2006-08-01 06:35:00,0.6833,0.68333,0.68325,0.68325,235200001.0
2006-08-01 06:40:00,0.6833,0.68332,0.6831,0.68317,595800001.0
2006-08-01 06:45:00,0.68318,0.68322,0.68303,0.6832,669100004.0
2006-08-01 06:50:00,0.68319,0.68319,0.68304,0.68304,390200002.0
2006-08-01 06:55:00,0.68305,0.68308,0.68293,0.68303,362099993.0
2006-08-01 07:00:00,0.68301,0.68307,0.6829,0.68299,530600001.0
2006-08-01 07:05:00,0.68301,0.6831,0.68295,0.68302,1251999996.0
2006-08-01 07:10:00,0.68303,0.68309,0.68292,0.68297,636599995.0
2006-08-01 07:15:00,0.68302,0.6831,0.68293,0.68308,846500000.0
2006-08-01 07:20:00,0.68308,0.68309,0.6829,0.68295,691299999.0
2006-08-01 07:25:00,0.68295,0.68302,0.68289,0.68299,458700000.0
2006-08-01 07:30:00,0.68296,0.68298,0.68279,0.68282,793300003.0
2006-08-01 07:35:00,0.68281,0.68292,0.68278,0.68287,482900004.0
2006-08-01 07:40:00,0.68291,0.68302,0.68275,0.68275,550600005.0
2006-08-01 07:45:00,0.6827,0.68284,0.6827,0.6828,447399999.0
2006-08-01 07:50:00,0.68286,0.68295,0.6828,0.68287,671300006.0
2006-08-01 07:55:00,0.6829,0.68297,0.68287,0.68296,741999998.0
2006-08-01 08:00:00,0.68289,0.68299,0.68277,0.68295,587800003.0
2006-08-01 08:05:00,0.68295,0.68301,0.68285,0.6829,758399999.0
2006-08-01 08:10:00,0.68293,0.68298,0.6828,0.68288,787500003.0
2006-08-01 08:15:00,0.68285,0.6829,0.68276,0.68277,327199997.0
2006-08-01 08:20:00,0.68275,0.68276,0.68259,0.6827,982000004.0
2006-08-01 08:25:00,0.68271,0.68272,0.68248,0.6826,676100000.0
2006-08-01 08:30:00,0.68261,0.6828,0.6826,0.6828,685599999.0
2006-08-01 08:35:00,0.68282,0.68288,0.68256,0.68266,754099995.0
2006-08-01 08:40:00,0.68261,0.68269,0.68251,0.68264,618599995.0
2006-08-01 08:45:00,0.68265,0.68282,0.68254,0.68278,650300007.0
2006-08-01 08:50:00,0.68278,0.68284,0.68267,0.68268,779899997.0
2006-08-01 08:55:00,0.68262,0.68268,0.68253,0.68266,634500010.0
2006-08-01 09:00:00,0.68271,0.68283,0.6827,0.68282,696200004.0
2006-08-01 09:05:00,0.68283,0.68286,0.6826,0.6826,573600002.0
2006-08-01 09:10:00,0.6826,0.6827,0.68253,0.68264,777799999.0
2006-08-01 09:15:00,0.68263,0.68266,0.68246,0.6825,354000002.0
2006-08-01 09:20:00,0.68255,0.68278,0.68254,0.68269,551400001.0
2006-08-01 09:25:00,0.6827,0.68275,0.6826,0.68266,682499997.0
2006-08-01 09:30:00,0.68267,0.68267,0.68243,0.68265,528399997.0
2006-08-01 09:35:00,0.68271,0.68271,0.68253,0.68258,564900003.0
2006-08-01 09:40:00,0.68258,0.68262,0.68241,0.68245,708700003.0
2006-08-01 09:45:00,0.68245,0.68253,0.68241,0.68248,618299999.0
2006-08-01 09:50:00,0.68248,0.68255,0.68241,0.68253,567599999.0
2006-08-01 09:55:00,0.68252,0.68258,0.68245,0.68245,488099995.0
2006-08-01 10:00:00,0.68246,0.68258,0.68243,0.68245,680100001.0
2006-08-01 10:05:00,0.68242,0.6826,0.68242,0.68258,555299996.0
2006-08-01 10:10:00,0.6826,0.68267,0.68256,0.68257,609500004.0
2006-08-01 10:15:00,0.68263,0.68269,0.68256,0.68265,757899997.0
2006-08-01 10:20:00,0.68265,0.68265,0.68252,0.68253,784700007.0
2006-08-01 10:25:00,0.68252,0.68261,0.68245,0.68259,1007499998.0
2006-08-01 10:30:00,0.68273,0.68293,0.68253,0.68254,606699995.0
2006-08-01 10:35:00,0.68248,0.68248,0.68203,0.68212,766899999.0
2006-08-01 10:40:00,0.68215,0.68233,0.68211,0.68233,732799997.0
2006-08-01 10:45:00,0.68232,0.68235,0.68211,0.68228,780000000.0
2006-08-01 10:50:00,0.68226,0.68237,0.6822,0.68225,891899991.0
2006-08-01 10:55:00,0.68223,0.68256,0.6822,0.68255,840699997.0
2006-08-01 11:00:00,0.68251,0.68276,0.68249,0.68276,647499997.0
2006-08-01 11:05:00,0.68271,0.68283,0.68266,0.68278,547400001.0
2006-08-01 11:10:00,0.68278,0.6828,0.68262,0.68264,710399999.0
2006-08-01 11:15:00,0.68265,0.68273,0.68258,0.68268,817999988.0
2006-08-01 11:20:00,0.68269,0.68287,0.68269,0.68283,682900005.0
2006-08-01 11:25:00,0.68283,0.68286,0.68275,0.68276,605999999.0
2006-08-01 11:30:00,0.68282,0.68284,0.68265,0.68271,952000005.0
2006-08-01 11:35:00,0.68273,0.68298,0.68266,0.68298,641199997.0
2006-08-01 11:40:00,0.68295,0.68304,0.68283,0.68288,592399993.0
2006-08-01 11:45:00,0.68289,0.68292,0.68279,0.6829,760699993.0
2006-08-01 11:50:00,0.6828,0.6829,0.68269,0.68276,896100005.0
2006-08-01 11:55:00,0.68282,0.68304,0.68282,0.68298,728900001.0
2006-08-01 12:00:00,0.68289,0.68333,0.68289,0.68312,1058299998.0
2006-08-01 12:05:00,0.68313,0.68316,0.68299,0.68302,715000003.0
2006-08-01 12:10:00,0.68305,0.68307,0.68287,0.68301,714699999.0
2006-08-01 12:15:00,0.68301,0.68316,0.68298,0.6831,615900001.0
2006-08-01 12:20:00,0.68312,0.68312,0.68297,0.683,585099993.0
2006-08-01 12:25:00,0.68302,0.68313,0.683,0.6831,973300002.0
2006-08-01 12:30:00,0.68308,0.68316,0.68302,0.68314,665299993.0
2006-08-01 12:35:00,0.68309,0.68313,0.68299,0.68313,841900001.0
2006-08-01 12:40:00,0.68305,0.6833,0.68299,0.6833,701200003.0
2006-08-01 12:45:00,0.68334,0.68351,0.68327,0.68335,586300000.0
2006-08-01 12:50:00,0.68342,0.68355,0.68332,0.68355,729100007.0
2006-08-01 12:55:00,0.68355,0.68355,0.68333,0.68339,833199996.0
2006-08-01 13:00:00,0.68345,0.68348,0.68331,0.6834,574099994.0
2006-08-01 13:05:00,0.68338,0.68353,0.68332,0.68349,669700001.0
2006-08-01 13:10:00,0.68347,0.68368,0.68341,0.68366,898599996.0
2006-08-01 13:15:00,0.68359,0.6837,0.68353,0.68362,633899998.0
2006-08-01 13:20:00,0.68357,0.6836,0.68338,0.68345,738600001.0
2006-08-01 13:25:00,0.68346,0.68348,0.68333,0.68338,727500001.0
2006-08-01 13:30:00,0.68336,0.6835,0.68334,0.68347,547799997.0
2006-08-01 13:35:00,0.68346,0.68354,0.68337,0.68348,751399993.0
2006-08-01 13:40:00,0.68356,0.68373,0.68345,0.68356,796799989.0
2006-08-01 13:45:00,0.68352,0.68358,0.68338,0.68353,636199994.0
2006-08-01 13:50:00,0.6835,0.68362,0.68342,0.68358,854299995.0
2006-08-01 13:55:00,0.68352,0.68361,0.68346,0.68358,577000001.0
2006-08-01 14:00:00,0.68355,0.6836,0.68343,0.68346,643500001.0
2006-08-01 14:05:00,0.68339,0.68369,0.68339,0.68367,963499999.0
2006-08-01 14:10:00,0.68365,0.68372,0.68354,0.68357,752100002.0
2006-08-01 14:15:00,0.68356,0.68361,0.68339,0.68351,741799999.0
2006-08-01 14:20:00,0.68351,0.68365,0.68341,0.68353,671600002.0
2006-08-01 14:25:00,0.68354,0.68358,0.6826,0.6826,713800004.0
2006-08-01 14:30:00,0.68242,0.68389,0.68231,0.6834,596000004.0
2006-08-01 14:35:00,0.68341,0.68364,0.68301,0.68323,705500007.0
2006-08-01 14:40:00,0.68321,0.68334,0.68303,0.68328,740799997.0
2006-08-01 14:45:00,0.68328,0.68328,0.68311,0.68319,688199994.0
2006-08-01 14:50:00,0.68321,0.68347,0.68314,0.68342,657800002.0
2006-08-01 14:55:00,0.68342,0.68342,0.68307,0.68309,741500005.0
2006-08-01 15:00:00,0.683,0.68326,0.68287,0.68325,670500001.0
2006-08-01 15:05:00,0.68327,0.68327,0.68312,0.68313,539900001.0
2006-08-01 15:10:00,0.68315,0.68322,0.68306,0.68313,789599998.0
2006-08-01 15:15:00,0.6831,0.68317,0.68301,0.68304,894700000.0
2006-08-01 15:20:00,0.68307,0.68316,0.683,0.68302,779100003.0
2006-08-01 15:25:00,0.68297,0.68319,0.68295,0.6831,956699989.0
2006-08-01 15:30:00,0.68306,0.68315,0.68297,0.68305,592000005.0
2006-08-01 15:35:00,0.6831,0.68326,0.68308,0.6832,716500004.0
2006-08-01 15:40:00,0.6832,0.6832,0.68296,0.68302,754999997.0
2006-08-01 15:45:00,0.68307,0.6831,0.68292,0.68297,654800001.0
2006-08-01 15:50:00,0.68295,0.68314,0.68295,0.68302,783800003.0
2006-08-01 15:55:00,0.68299,0.68299,0.68275,0.68275,553500000.0
2006-08-01 16:00:00,0.68259,0.68279,0.68233,0.68265,878999997.0
2006-08-01 16:05:00,0.68259,0.68279,0.68259,0.68273,975799999.0
2006-08-01 16:10:00,0.68269,0.68269,0.68247,0.68259,643199997.0
2006-08-01 16:15:00,0.68264,0.68283,0.68243,0.6825,746000002.0
2006-08-01 16:20:00,0.68247,0.68262,0.6822,0.68229,816699998.0
2006-08-01 16:25:00,0.68224,0.68241,0.6822,0.68234,1206899990.0
2006-08-01 16:30:00,0.68239,0.68249,0.68231,0.68244,575900000.0
2006-08-01 16:35:00,0.68246,0.68265,0.68241,0.6826,653200001.0
2006-08-01 16:40:00,0.68255,0.68259,0.68246,0.68251,925700004.0
2006-08-01 16:45:00,0.68253,0.68272,0.68253,0.68257,766299994.0
2006-08-01 16:50:00,0.68261,0.68262,0.68228,0.68245,582000004.0
2006-08-01 16:55:00,0.68243,0.68246,0.68213,0.6822,766500005.0
2006-08-01 17:00:00,0.68219,0.68242,0.68206,0.68232,729499995.0
2006-08-01 17:05:00,0.68229,0.68252,0.68227,0.68244,654800000.0
2006-08-01 17:10:00,0.68248,0.6825,0.68218,0.68224,798400007.0
2006-08-01 17:15:00,0.68223,0.68232,0.68204,0.68222,961299998.0
2006-08-01 17:20:00,0.68229,0.68233,0.68194,0.68208,848799990.0
2006-08-01 17:25:00,0.68203,0.6824,0.68198,0.68228,975499993.0
2006-08-01 17:30:00,0.68229,0.68246,0.68225,0.68233,638700005.0
2006-08-01 17:35:00,0.68234,0.68256,0.68231,0.68254,898999999.0
2006-08-01 17:40:00,0.68253,0.68284,0.6825,0.68284,601800008.0
2006-08-01 17:45:00,0.68281,0.68284,0.68258,0.68266,897599991.0
2006-08-01 17:50:00,0.68264,0.68267,0.68249,0.68267,1040299996.0
2006-08-01 17:55:00,0.68266,0.68276,0.6826,0.68272,848000004.0
2006-08-01 18:00:00,0.68274,0.68324,0.68266,0.68313,5250799984.0
2006-08-01 18:05:00,0.68309,0.68323,0.683,0.68321,5540699998.0
2006-08-01 18:10:00,0.68324,0.68341,0.68305,0.68325,5552899991.0
2006-08-01 18:15:00,0.68327,0.68349,0.68313,0.68323,5399700028.0
2006-08-01 18:20:00,0.68327,0.68355,0.6831,0.68335,5374800010.0
2006-08-01 18:25:00,0.68337,0.68353,0.68326,0.68327,4131999977.0
2006-08-01 18:30:00,0.68324,0.68345,0.68314,0.68333,4037699986.0
2006-08-01 18:35:00,0.68335,0.68346,0.68327,0.68334,1829499998.0
2006-08-01 18:40:00,0.68334,0.68351,0.68323,0.68342,2459700005.0
2006-08-01 18:45:00,0.68343,0.68349,0.68331,0.6834,1188700009.0
2006-08-01 18:50:00,0.68336,0.6834,0.68322,0.68326,1641499988.0
2006-08-01 18:55:00,0.68322,0.68337,0.6832,0.68325,3131199995.0
2006-08-01 19:00:00,0.68327,0.68334,0.68322,0.6833,2111399996.0
2006-08-01 19:05:00,0.68327,0.68337,0.68323,0.68336,3155899992.0
2006-08-01 19:10:00,0.68338,0.68338,0.68303,0.68311,1450700000.0
2006-08-01 19:15:00,0.68312,0.68326,0.683,0.68317,1897099990.0
2006-08-01 19:20:00,0.68312,0.68321,0.68305,0.68312,1416300009.0
2006-08-01 19:25:00,0.68312,0.68313,0.68294,0.68301,2106300001.0
2006-08-01 19:30:00,0.68298,0.68306,0.68284,0.68292,2518199998.0
2006-08-01 19:35:00,0.68295,0.68306,0.68289,0.683,2576399995.0
2006-08-01 19:40:00,0.68295,0.68303,0.6829,0.68292,2024099998.0
2006-08-01 19:45:00,0.68295,0.68298,0.68286,0.68295,976899998.0
2006-08-01 19:50:00,0.68295,0.68301,0.68287,0.68299,1173500002.0
2006-08-01 19:55:00,0.68305,0.68305,0.68297,0.68302,1665299996.0
2006-08-01 20:00:00,0.68306,0.68307,0.68292,0.683,1166300004.0
2006-08-01 20:05:00,0.683,0.68302,0.68285,0.68298,1148799994.0
2006-08-01 20:10:00,0.68298,0.68303,0.68281,0.68298,2178099995.0
2006-08-01 20:15:00,0.68302,0.68306,0.68292,0.68294,2234399989.0
2006-08-01 20:20:00,0.68298,0.68307,0.68293,0.68294,1529500003.0
2006-08-01 20:25:00,0.68295,0.68303,0.68272,0.68277,3059799999.0
2006-08-01 20:30:00,0.68278,0.68309,0.68276,0.68304,5112300004.0
2006-08-01 20:35:00,0.6831,0.6831,0.68296,0.68299,2356500012.0
2006-08-01 20:40:00,0.68299,0.68309,0.68289,0.68296,2599100008.0
2006-08-01 20:45:00,0.683,0.68307,0.68287,0.683,2076300010.0
2006-08-01 20:50:00,0.68298,0.68298,0.68278,0.68292,3795499995.0
2006-08-01 20:55:00,0.68293,0.68308,0.68287,0.683,4856900000.0
2006-08-01 21:00:00,0.68301,0.6831,0.68292,0.68303,4486899972.0
2006-08-01 21:05:00,0.68302,0.68309,0.68295,0.68305,1578100002.0
2006-08-01 21:10:00,0.68305,0.6831,0.68302,0.68303,1302100003.0
2006-08-01 21:15:00,0.68303,0.68312,0.683,0.68305,1377000005.0
2006-08-01 21:20:00,0.68309,0.6832,0.683,0.68304,2177799990.0
2006-08-01 21:25:00,0.68304,0.68319,0.68298,0.68319,865900002.0
2006-08-01 21:30:00,0.68318,0.68324,0.6831,0.68316,1834000001.0
2006-08-01 21:35:00,0.6832,0.68338,0.68315,0.68337,907799997.0
2006-08-01 21:40:00,0.68332,0.68338,0.68324,0.68329,1247399987.0
2006-08-01 21:45:00,0.68331,0.68336,0.68325,0.68332,947600009.0
2006-08-01 21:50:00,0.68328,0.68339,0.68328,0.68332,926400002.0
2006-08-01 21:55:00,0.68332,0.68335,0.68326,0.68335,1366800006.0
2006-08-01 22:00:00,0.68336,0.6834,0.68329,0.68334,1530099994.0
2006-08-01 22:05:00,0.6833,0.68345,0.6833,0.6834,777400004.0
2006-08-01 22:10:00,0.68338,0.68353,0.68334,0.68346,833100006.0
2006-08-01 22:15:00,0.68345,0.6835,0.6834,0.68347,1551099991.0
2006-08-01 22:20:00,0.68346,0.68348,0.68328,0.68337,1473800003.0
2006-08-01 22:25:00,0.68335,0.68353,0.68335,0.68345,1191499996.0
2006-08-01 22:30:00,0.68347,0.68347,0.6833,0.68335,893600000.0
2006-08-01 22:35:00,0.68335,0.6835,0.68329,0.68347,1119200003.0
2006-08-01 22:40:00,0.68345,0.68348,0.68336,0.68346,947799997.0
2006-08-01 22:45:00,0.68349,0.68355,0.68339,0.6834,942200001.0
2006-08-01 22:50:00,0.68348,0.68355,0.68338,0.68344,656700000.0
2006-08-01 22:55:00,0.68342,0.68343,0.68328,0.6834,960000000.0
2006-08-01 23:00:00,0.68315,0.68357,0.68308,0.68336,794800004.0
2006-08-01 23:05:00,0.68332,0.68358,0.68316,0.68334,852800002.0
2006-08-01 23:10:00,0.68338,0.68365,0.6832,0.68322,866600006.0
2006-08-01 23:15:00,0.68343,0.68354,0.68315,0.68324,760200005.0
2006-08-01 23:20:00,0.68318,0.68346,0.68314,0.68332,819099994.0
2006-08-01 23:25:00,0.68333,0.68342,0.68329,0.68333,885399999.0
2006-08-01 23:30:00,0.68333,0.68335,0.68321,0.68323,722800003.0
2006-08-01 23:35:00,0.68324,0.68338,0.68315,0.68332,625799998.0
2006-08-01 23:40:00,0.68326,0.68338,0.68325,0.68329,500899996.0
2006-08-01 23:45:00,0.68323,0.68344,0.68308,0.68338,349599997.0
2006-08-01 23:50:00,0.68334,0.68338,0.68321,0.68325,581700002.0
2006-08-01 23:55:00,0.68328,0.68337,0.68293,0.68324,615000001.0
2006-08-02 00:00:00,0.68321,0.68334,0.68315,0.6833,384999999.0
2006-08-02 00:05:00,0.68327,0.68342,0.68326,0.68332,819000010.0
2006-08-02 00:10:00,0.68335,0.68337,0.68314,0.68317,746000001.0
2006-08-02 00:15:00,0.68322,0.68334,0.68315,0.68322,566899999.0
2006-08-02 00:20:00,0.68319,0.68335,0.68319,0.6833,685099997.0
2006-08-02 00:25:00,0.6833,0.68331,0.68312,0.68322,669800000.0
2006-08-02 00:30:00,0.68329,0.68329,0.6831,0.68322,528500001.0
2006-08-02 00:35:00,0.6832,0.68335,0.6832,0.68327,352799999.0
2006-08-02 00:40:00,0.68327,0.68328,0.68304,0.68305,502100003.0
2006-08-02 00:45:00,0.683,0.6831,0.68297,0.68298,703700007.0
2006-08-02 00:50:00,0.68307,0.68316,0.68302,0.68304,498999998.0
2006-08-02 00:55:00,0.68307,0.68317,0.68299,0.68312,658499997.0
2006-08-02 01:00:00,0.6831,0.68315,0.68307,0.68311,449399998.0
2006-08-02 01:05:00,0.68308,0.68325,0.68307,0.68323,628099999.0
2006-08-02 01:10:00,0.68324,0.68324,0.68312,0.68322,764900000.0
2006-08-02 01:15:00,0.68319,0.68328,0.68316,0.68328,467499999.0
2006-08-02 01:20:00,0.68329,0.68329,0.68314,0.6832,435900000.0
2006-08-02 01:25:00,0.68324,0.68327,0.68313,0.68327,491500001.0
2006-08-02 01:30:00,0.68323,0.68328,0.68317,0.68323,376699997.0
2006-08-02 01:35:00,0.68321,0.68335,0.68312,0.68324,473200000.0
2006-08-02 01:40:00,0.68318,0.6834,0.68318,0.6834,695700002.0
2006-08-02 01:45:00,0.68346,0.68347,0.68331,0.68334,965500005.0
2006-08-02 01:50:00,0.68335,0.68343,0.68301,0.68312,698399996.0
2006-08-02 01:55:00,0.68312,0.68326,0.6831,0.68311,764700001.0
2006-08-02 02:00:00,0.68305,0.68321,0.68302,0.68312,776200004.0
2006-08-02 02:05:00,0.68312,0.68317,0.68299,0.68309,670700004.0
2006-08-02 02:10:00,0.68305,0.68305,0.68288,0.68295,565899996.0
2006-08-02 02:15:00,0.68293,0.68297,0.68278,0.68282,618499994.0
2006-08-02 02:20:00,0.68275,0.68292,0.68275,0.68281,501099998.0
2006-08-02 02:25:00,0.68283,0.68288,0.68276,0.68288,570800005.0
2006-08-02 02:30:00,0.68285,0.68305,0.68283,0.68305,837299996.0
2006-08-02 02:35:00,0.68299,0.68314,0.68295,0.68306,675599999.0
2006-08-02 02:40:00,0.68309,0.68315,0.68301,0.68311,856499996.0
2006-08-02 02:45:00,0.68305,0.68316,0.68294,0.683,355799994.0
2006-08-02 02:50:00,0.68303,0.68305,0.68295,0.68298,666099999.0
2006-08-02 02:55:00,0.68297,0.68306,0.68289,0.68298,525700000.0
2006-08-02 03:00:00,0.68298,0.68309,0.68295,0.68301,668799994.0
2006-08-02 03:05:00,0.68304,0.68309,0.6829,0.6829,636999995.0
2006-08-02 03:10:00,0.68297,0.68302,0.68283,0.68284,516300002.0
2006-08-02 03:15:00,0.68287,0.68303,0.68284,0.68295,514100001.0
2006-08-02 03:20:00,0.68293,0.68293,0.68287,0.6829,295299998.0
2006-08-02 03:25:00,0.68287,0.6829,0.68285,0.6829,128900003.0
2006-08-02 03:30:00,0.68288,0.68295,0.68279,0.6829,373300002.0
2006-08-02 03:35:00,0.68288,0.68292,0.68282,0.68288,519199996.0
2006-08-02 03:40:00,0.68285,0.68288,0.68284,0.68284,298899996.0
2006-08-02 03:45:00,0.68282,0.68288,0.6828,0.68283,287599995.0
2006-08-02 03:50:00,0.6828,0.68291,0.6828,0.68286,397700002.0
2006-08-02 03:55:00,0.68283,0.6829,0.68277,0.68277,452500003.0
2006-08-02 04:00:00,0.68285,0.68287,0.6828,0.68283,555000003.0
2006-08-02 04:05:00,0.68285,0.68285,0.6828,0.68285,94799999.0
2006-08-02 04:10:00,0.68285,0.68288,0.6828,0.68281,393700000.0
2006-08-02 04:15:00,0.68288,0.68291,0.68284,0.68285,468899997.0
2006-08-02 04:20:00,0.68287,0.68297,0.68285,0.68294,588599997.0
2006-08-02 04:25:00,0.68297,0.68305,0.68287,0.68295,511799990.0
2006-08-02 04:30:00,0.68292,0.68298,0.68284,0.68296,543700004.0
2006-08-02 04:35:00,0.68297,0.68302,0.68281,0.68282,863499998.0
2006-08-02 04:40:00,0.68285,0.68298,0.68281,0.68295,890399998.0
2006-08-02 04:45:00,0.68288,0.683,0.68284,0.683,487600002.0
2006-08-02 04:50:00,0.68298,0.68309,0.68293,0.68299,646899996.0
2006-08-02 04:55:00,0.68299,0.68306,0.68297,0.68297,413400001.0
2006-08-02 05:00:00,0.68295,0.68302,0.6829,0.68295,610899998.0
2006-08-02 05:05:00,0.68295,0.68305,0.68285,0.68293,639200005.0
2006-08-02 05:10:00,0.68292,0.68312,0.68285,0.68295,631299999.0
2006-08-02 05:15:00,0.68295,0.68302,0.68287,0.68289,528299999.0
2006-08-02 05:20:00,0.68284,0.68291,0.68283,0.68284,293599998.0
2006-08-02 05:25:00,0.68289,0.68295,0.68283,0.68283,461399998.0
2006-08-02 05:30:00,0.68285,0.68298,0.68285,0.68292,753899988.0
2006-08-02 05:35:00,0.68297,0.68303,0.68293,0.68295,249999999.0
2006-08-02 05:40:00,0.683,0.68309,0.68293,0.68299,576899999.0
2006-08-02 05:45:00,0.68295,0.68298,0.68288,0.6829,404200001.0
2006-08-02 05:50:00,0.68296,0.68302,0.68292,0.683,640399998.0
2006-08-02 05:55:00,0.68298,0.683,0.68292,0.68298,293599996.0
2006-08-02 06:00:00,0.68296,0.68301,0.68284,0.68288,582999994.0
2006-08-02 06:05:00,0.68293,0.68295,0.68287,0.68287,367000003.0
2006-08-02 06:10:00,0.68288,0.68298,0.68288,0.68298,454500007.0
2006-08-02 06:15:00,0.68295,0.68298,0.68282,0.68293,760799994.0
2006-08-02 06:20:00,0.68295,0.683,0.68286,0.68292,623500001.0
2006-08-02 06:25:00,0.6829,0.68295,0.68286,0.6829,620399995.0
2006-08-02 06:30:00,0.6829,0.683,0.68285,0.68298,376099995.0
2006-08-02 06:35:00,0.68293,0.68303,0.6829,0.68299,462800002.0
2006-08-02 06:40:00,0.68302,0.68306,0.68295,0.68299,411999997.0
2006-08-02 06:45:00,0.68307,0.68307,0.68297,0.683,561500000.0
2006-08-02 06:50:00,0.68298,0.68303,0.68293,0.68297,348600001.0
2006-08-02 06:55:00,0.683,0.68316,0.68299,0.68312,514299995.0
2006-08-02 07:00:00,0.68308,0.68317,0.68299,0.68313,598599998.0
2006-08-02 07:05:00,0.6831,0.68313,0.68307,0.68313,422000000.0
2006-08-02 07:10:00,0.68313,0.68319,0.68304,0.68312,651500000.0
2006-08-02 07:15:00,0.68314,0.68316,0.68302,0.68303,742899993.0
2006-08-02 07:20:00,0.68305,0.68312,0.68303,0.68303,533999996.0
2006-08-02 07:25:00,0.68303,0.68309,0.68297,0.68309,455899998.0
2006-08-02 07:30:00,0.68308,0.68325,0.68303,0.68324,639599992.0
2006-08-02 07:35:00,0.68326,0.6833,0.68312,0.68329,735299999.0
2006-08-02 07:40:00,0.68336,0.68336,0.6832,0.6832,684299997.0
2006-08-02 07:45:00,0.68316,0.68323,0.683,0.683,395999999.0
2006-08-02 07:50:00,0.68298,0.68309,0.68285,0.68297,612699996.0
2006-08-02 07:55:00,0.68296,0.68296,0.68284,0.68292,499600010.0
2006-08-02 08:00:00,0.6829,0.68299,0.68284,0.68288,493000001.0
2006-08-02 08:05:00,0.68286,0.68308,0.68286,0.68308,629700007.0
2006-08-02 08:10:00,0.68312,0.68314,0.68292,0.68295,808899985.0
2006-08-02 08:15:00,0.68296,0.68297,0.68289,0.68293,600700000.0
2006-08-02 08:20:00,0.68288,0.68295,0.68282,0.6829,577900002.0
2006-08-02 08:25:00,0.68287,0.68297,0.68282,0.68282,610299992.0
2006-08-02 08:30:00,0.68284,0.68302,0.68282,0.68302,706100006.0
2006-08-02 08:35:00,0.68304,0.68326,0.68297,0.68326,664900000.0
2006-08-02 08:40:00,0.68324,0.68351,0.68324,0.68351,755599995.0
2006-08-02 08:45:00,0.68346,0.68346,0.68313,0.68319,839400011.0
2006-08-02 08:50:00,0.68317,0.68337,0.68315,0.68329,758200002.0
2006-08-02 08:55:00,0.68325,0.68351,0.68322,0.68341,669799996.0
2006-08-02 09:00:00,0.6834,0.68352,0.68338,0.68338,834199998.0
2006-08-02 09:05:00,0.68335,0.68354,0.68334,0.68344,765900000.0
2006-08-02 09:10:00,0.68344,0.68353,0.68327,0.6833,683700001.0
2006-08-02 09:15:00,0.68329,0.68339,0.68314,0.6832,574700003.0
2006-08-02 09:20:00,0.68318,0.68324,0.68302,0.68322,754499999.0
2006-08-02 09:25:00,0.68323,0.68323,0.68293,0.68299,845699997.0
2006-08-02 09:30:00,0.68301,0.68304,0.68288,0.68289,602000005.0
2006-08-02 09:35:00,0.68291,0.68303,0.68283,0.68292,660799995.0
2006-08-02 09:40:00,0.68289,0.68293,0.68275,0.68287,686199999.0
2006-08-02 09:45:00,0.68288,0.6829,0.68273,0.68273,637299997.0
2006-08-02 09:50:00,0.68272,0.68277,0.68246,0.68253,943499999.0
2006-08-02 09:55:00,0.68246,0.68266,0.6824,0.6826,787900007.0
2006-08-02 10:00:00,0.68254,0.6827,0.68248,0.68257,982300009.0
2006-08-02 10:05:00,0.68257,0.68273,0.68251,0.68265,755199994.0
2006-08-02 10:10:00,0.68268,0.68282,0.68259,0.68268,534800005.0
2006-08-02 10:15:00,0.68276,0.68278,0.68268,0.68276,759500000.0
2006-08-02 10:20:00,0.68274,0.68279,0.68268,0.68275,521999997.0
2006-08-02 10:25:00,0.68271,0.68276,0.68254,0.68254,729100002.0
2006-08-02 10:30:00,0.68257,0.68264,0.68246,0.68251,751100003.0
2006-08-02 10:35:00,0.68248,0.68265,0.68238,0.68246,607000000.0
2006-08-02 10:40:00,0.68255,0.68273,0.6825,0.68254,635000000.0
2006-08-02 10:45:00,0.68257,0.68268,0.68245,0.68255,774400008.0
2006-08-02 10:50:00,0.68248,0.68275,0.68245,0.68268,713400004.0
2006-08-02 10:55:00,0.68275,0.68281,0.68237,0.68242,727800002.0
2006-08-02 11:00:00,0.68235,0.68266,0.68234,0.68261,682300001.0
2006-08-02 11:05:00,0.68252,0.68266,0.68248,0.6826,646700001.0
2006-08-02 11:10:00,0.68259,0.68271,0.68256,0.68262,817300000.0
2006-08-02 11:15:00,0.68267,0.68281,0.68259,0.68281,842499992.0
2006-08-02 11:20:00,0.6828,0.68301,0.68276,0.683,722099996.0
2006-08-02 11:25:00,0.68295,0.68298,0.68282,0.68287,714799998.0
2006-08-02 11:30:00,0.68296,0.68312,0.68295,0.68306,624100008.0
2006-08-02 11:35:00,0.68308,0.68308,0.68283,0.68294,817500012.0
2006-08-02 11:40:00,0.68291,0.68294,0.68283,0.68287,652699996.0
2006-08-02 11:45:00,0.68284,0.68293,0.6828,0.68291,761400003.0
2006-08-02 11:50:00,0.6828,0.68293,0.68278,0.6828,798699996.0
2006-08-02 11:55:00,0.68285,0.68293,0.68275,0.68291,739800005.0
2006-08-02 12:00:00,0.68285,0.68295,0.68278,0.68287,872899999.0
2006-08-02 12:05:00,0.68287,0.68293,0.68268,0.68268,768600006.0
2006-08-02 12:10:00,0.68268,0.68281,0.6826,0.6828,429100005.0
2006-08-02 12:15:00,0.68275,0.68275,0.68257,0.68272,628499991.0
2006-08-02 12:20:00,0.6828,0.68283,0.68267,0.68283,489500007.0
2006-08-02 12:25:00,0.68283,0.68284,0.68267,0.68277,744500003.0
2006-08-02 12:30:00,0.68269,0.68281,0.68261,0.68271,926200008.0
2006-08-02 12:35:00,0.68273,0.68273,0.68241,0.68253,576000007.0
2006-08-02 12:40:00,0.68247,0.68252,0.68232,0.68243,842400003.0
2006-08-02 12:45:00,0.68245,0.68253,0.68235,0.68245,503400000.0
2006-08-02 12:50:00,0.68247,0.68256,0.68239,0.68252,1008300007.0
2006-08-02 12:55:00,0.68251,0.68256,0.68243,0.6825,657899995.0
2006-08-02 13:00:00,0.68252,0.68257,0.68237,0.68237,551900002.0
2006-08-02 13:05:00,0.68231,0.68242,0.68224,0.68242,746899999.0
2006-08-02 13:10:00,0.68235,0.68241,0.68229,0.68238,704000004.0
2006-08-02 13:15:00,0.68228,0.68229,0.68199,0.68219,635899997.0
2006-08-02 13:20:00,0.68217,0.68231,0.68215,0.68231,343900006.0
2006-08-02 13:25:00,0.68232,0.68251,0.68228,0.68235,590100005.0
2006-08-02 13:30:00,0.68239,0.68244,0.68233,0.68233,770399993.0
2006-08-02 13:35:00,0.68231,0.68246,0.68199,0.68219,463600008.0
2006-08-02 13:40:00,0.68213,0.68239,0.68198,0.68213,888200003.0
2006-08-02 13:45:00,0.68203,0.68222,0.68179,0.68208,731900003.0
2006-08-02 13:50:00,0.68198,0.68223,0.6817,0.6818,1020299997.0
2006-08-02 13:55:00,0.68198,0.68206,0.68162,0.68185,886400004.0
2006-08-02 14:00:00,0.68174,0.68203,0.68165,0.68194,1066499995.0
2006-08-02 14:05:00,0.68195,0.68205,0.68163,0.68182,969099992.0
2006-08-02 14:10:00,0.68195,0.68211,0.68163,0.68193,970900003.0
2006-08-02 14:15:00,0.68212,0.68238,0.68176,0.6822,1015800003.0
2006-08-02 14:20:00,0.68198,0.68235,0.68178,0.68178,873699992.0
2006-08-02 14:25:00,0.68205,0.68229,0.68178,0.68207,814399994.0
2006-08-02 14:30:00,0.68203,0.68231,0.68199,0.68215,811599996.0
2006-08-02 14:35:00,0.68213,0.68243,0.68189,0.68242,861399997.0
2006-08-02 14:40:00,0.68216,0.68247,0.68205,0.68219,858499997.0
2006-08-02 14:45:00,0.6822,0.68245,0.68117,0.6823,465399990.0
2006-08-02 14:50:00,0.68233,0.68242,0.68202,0.68228,690500007.0
2006-08-02 14:55:00,0.68215,0.68246,0.68186,0.68218,814700003.0
2006-08-02 15:00:00,0.6822,0.68236,0.68177,0.6821,973300000.0
2006-08-02 15:05:00,0.68212,0.68231,0.68189,0.68212,733000000.0
2006-08-02 15:10:00,0.68207,0.68251,0.68203,0.6822,851699999.0
2006-08-02 15:15:00,0.68215,0.68252,0.68208,0.68236,864400001.0
2006-08-02 15:20:00,0.68236,0.68248,0.68226,0.6824,805199998.0
2006-08-02 15:25:00,0.68241,0.68241,0.68225,0.68233,642899995.0
2006-08-02 15:30:00,0.68234,0.6824,0.68221,0.68221,744499998.0
2006-08-02 15:35:00,0.68229,0.68232,0.6822,0.68223,677600005.0
2006-08-02 15:40:00,0.68223,0.68238,0.68218,0.6822,415699998.0
2006-08-02 15:45:00,0.6822,0.68233,0.68217,0.68227,637200001.0
2006-08-02 15:50:00,0.68228,0.68234,0.68206,0.68211,636899999.0
2006-08-02 15:55:00,0.68213,0.68219,0.68208,0.68212,602800003.0
2006-08-02 16:00:00,0.68212,0.68224,0.68195,0.6822,533300001.0
2006-08-02 16:05:00,0.68215,0.68234,0.68215,0.68231,755000009.0
2006-08-02 16:10:00,0.68228,0.68235,0.68219,0.68225,745000003.0
2006-08-02 16:15:00,0.68225,0.68232,0.68212,0.68228,931800002.0
2006-08-02 16:20:00,0.68226,0.68229,0.68219,0.68222,573600000.0
2006-08-02 16:25:00,0.68228,0.68237,0.68216,0.68225,737799990.0
2006-08-02 16:30:00,0.68224,0.68233,0.68215,0.68225,950900003.0
2006-08-02 16:35:00,0.68227,0.68239,0.68222,0.68224,566599998.0
2006-08-02 16:40:00,0.68219,0.68229,0.68198,0.68198,634900004.0
2006-08-02 16:45:00,0.68193,0.68212,0.68193,0.68197,670499993.0
2006-08-02 16:50:00,0.68199,0.68209,0.68185,0.68185,490000002.0
2006-08-02 16:55:00,0.68188,0.68193,0.68175,0.68179,490100002.0
2006-08-02 17:00:00,0.68184,0.6821,0.6818,0.68206,761800004.0
2006-08-02 17:05:00,0.68208,0.68215,0.68191,0.68192,727099993.0
2006-08-02 17:10:00,0.68196,0.68209,0.68188,0.68206,679700004.0
2006-08-02 17:15:00,0.68207,0.68212,0.68195,0.68199,772500006.0
2006-08-02 17:20:00,0.68205,0.68208,0.68189,0.6819,681799996.0
2006-08-02 17:25:00,0.68179,0.68179,0.68155,0.68155,622300001.0
2006-08-02 17:30:00,0.68158,0.68172,0.68153,0.68154,928299998.0
2006-08-02 17:35:00,0.68153,0.68155,0.68127,0.6813,837599992.0
2006-08-02 17:40:00,0.68126,0.68149,0.68124,0.68138,694699995.0
2006-08-02 17:45:00,0.68133,0.68141,0.68123,0.68139,388100000.0
2006-08-02 17:50:00,0.68133,0.68142,0.68126,0.68138,380300003.0
2006-08-02 17:55:00,0.68134,0.6814,0.68127,0.68133,722400004.0
2006-08-02 18:00:00,0.68133,0.68143,0.68129,0.68138,5252200004.0
2006-08-02 18:05:00,0.68133,0.68144,0.6812,0.68128,6989500003.0
2006-08-02 18:10:00,0.68125,0.6814,0.6812,0.68135,5636199986.0
2006-08-02 18:15:00,0.68132,0.68137,0.68122,0.68128,5435300019.0
2006-08-02 18:20:00,0.68125,0.68135,0.68112,0.68113,5155399995.0
2006-08-02 18:25:00,0.68112,0.68125,0.68104,0.68115,4148100004.0
2006-08-02 18:30:00,0.68117,0.68134,0.6811,0.68117,3786999990.0
2006-08-02 18:35:00,0.6812,0.68135,0.68113,0.68132,1889399989.0
2006-08-02 18:40:00,0.68137,0.68142,0.68131,0.68137,2312799994.0
2006-08-02 18:45:00,0.68136,0.68144,0.68125,0.6814,1413399998.0
2006-08-02 18:50:00,0.68138,0.68148,0.68133,0.68148,1916300002.0
2006-08-02 18:55:00,0.68146,0.68158,0.68137,0.68149,3331999993.0
2006-08-02 19:00:00,0.6815,0.68163,0.68148,0.68152,1848499995.0
2006-08-02 19:05:00,0.6815,0.68159,0.68138,0.68153,3266599990.0
2006-08-02 19:10:00,0.68152,0.68154,0.68139,0.68143,1471399995.0
2006-08-02 19:15:00,0.68141,0.68149,0.68134,0.68145,2082200000.0
2006-08-02 19:20:00,0.68142,0.68152,0.68142,0.68151,1381500004.0
2006-08-02 19:25:00,0.68152,0.68163,0.68146,0.6816,2409700012.0
2006-08-02 19:30:00,0.68157,0.68163,0.6815,0.68155,2414999985.0
2006-08-02 19:35:00,0.68155,0.68169,0.68155,0.68165,2412799986.0
2006-08-02 19:40:00,0.68162,0.68168,0.68158,0.68159,2248800011.0
2006-08-02 19:45:00,0.6816,0.68168,0.68155,0.68165,1011800001.0
2006-08-02 19:50:00,0.68165,0.68178,0.68165,0.68174,1497300003.0
2006-08-02 19:55:00,0.68178,0.68178,0.68161,0.68167,1346600009.0
2006-08-02 20:00:00,0.68173,0.68178,0.68165,0.6817,1126199995.0
2006-08-02 20:05:00,0.6817,0.6817,0.6816,0.68162,1235999999.0
2006-08-02 20:10:00,0.68159,0.68165,0.68145,0.68153,2210199989.0
2006-08-02 20:15:00,0.68154,0.68154,0.6814,0.6814,2072599995.0
2006-08-02 20:20:00,0.68144,0.68153,0.6814,0.6814,1911900000.0
2006-08-02 20:25:00,0.6814,0.68149,0.68132,0.68133,2852999998.0
2006-08-02 20:30:00,0.68133,0.68142,0.68131,0.68137,5195000002.0
2006-08-02 20:35:00,0.6814,0.68146,0.68133,0.68135,2432400015.0
2006-08-02 20:40:00,0.68141,0.68154,0.68138,0.68142,2463800000.0
2006-08-02 20:45:00,0.68143,0.68151,0.68135,0.68144,2667500009.0
2006-08-02 20:50:00,0.68144,0.68145,0.68129,0.68145,4157400005.0
2006-08-02 20:55:00,0.68144,0.68152,0.68137,0.68145,5032700000.0
2006-08-02 21:00:00,0.68148,0.68159,0.68142,0.68142,4610600007.0
2006-08-02 21:05:00,0.6814,0.68158,0.68138,0.68158,2186500003.0
2006-08-02 21:10:00,0.68161,0.68163,0.68142,0.68148,1596400005.0
2006-08-02 21:15:00,0.68147,0.68151,0.6813,0.6813,1513100008.0
2006-08-02 21:20:00,0.68135,0.68141,0.6813,0.68135,2333200003.0
2006-08-02 21:25:00,0.68136,0.68139,0.68115,0.68119,869199993.0
2006-08-02 21:30:00,0.68118,0.68121,0.68108,0.68108,1888099998.0
2006-08-02 21:35:00,0.68111,0.68122,0.68108,0.68122,970199997.0
2006-08-02 21:40:00,0.68117,0.68123,0.68109,0.68119,1518500009.0
2006-08-02 21:45:00,0.68122,0.68125,0.68112,0.68115,1396999990.0
2006-08-02 21:50:00,0.68112,0.68115,0.68102,0.68112,1035600005.0
2006-08-02 21:55:00,0.68114,0.68134,0.68114,0.68128,1170999999.0
2006-08-02 22:00:00,0.68126,0.68136,0.6812,0.68127,1442399990.0
2006-08-02 22:05:00,0.68125,0.68129,0.68113,0.68116,1105399991.0
2006-08-02 22:10:00,0.6811,0.68129,0.68108,0.68121,1022200006.0
2006-08-02 22:15:00,0.68122,0.68132,0.68111,0.68118,1632299998.0
2006-08-02 22:20:00,0.68119,0.68121,0.68104,0.68114,1871699990.0
2006-08-02 22:25:00,0.68109,0.68125,0.68107,0.6812,1361700002.0
2006-08-02 22:30:00,0.68121,0.68126,0.68114,0.68119,1164500001.0
2006-08-02 22:35:00,0.6812,0.68125,0.68112,0.68118,942500008.0
2006-08-02 22:40:00,0.68117,0.68124,0.6811,0.68116,1166799987.0
2006-08-02 22:45:00,0.6812,0.68123,0.68113,0.68115,790200004.0
2006-08-02 22:50:00,0.6812,0.68125,0.68107,0.6811,568500002.0
2006-08-02 22:55:00,0.68107,0.68127,0.68102,0.68108,1067600006.0
2006-08-02 23:00:00,0.68095,0.68133,0.68088,0.68106,991199986.0
2006-08-02 23:05:00,0.68105,0.6813,0.68093,0.68121,809400004.0
2006-08-02 23:10:00,0.68106,0.68124,0.68081,0.68105,763200003.0
2006-08-02 23:15:00,0.68108,0.68121,0.68086,0.68097,720199993.0
2006-08-02 23:20:00,0.68096,0.68121,0.68085,0.68092,1009000002.0
2006-08-02 23:25:00,0.68101,0.68124,0.68088,0.68106,818299987.0
2006-08-02 23:30:00,0.68118,0.68127,0.68096,0.68106,720999990.0
2006-08-02 23:35:00,0.6811,0.68121,0.68105,0.6812,534200000.0
2006-08-02 23:40:00,0.68126,0.68129,0.68109,0.6811,456099997.0
2006-08-02 23:45:00,0.68107,0.68128,0.68107,0.6812,380099991.0
2006-08-02 23:50:00,0.6812,0.6813,0.68112,0.68112,499200006.0
2006-08-02 23:55:00,0.68115,0.68127,0.68092,0.6812,742300001.0
2006-08-03 00:00:00,0.68119,0.68129,0.68112,0.68123,598499999.0
2006-08-03 00:05:00,0.68121,0.68128,0.68113,0.68113,922999994.0
2006-08-03 00:10:00,0.68118,0.68122,0.68105,0.68109,292800004.0
2006-08-03 00:15:00,0.68115,0.68115,0.68105,0.68105,446699999.0
2006-08-03 00:20:00,0.68107,0.68118,0.68107,0.68112,452199999.0
2006-08-03 00:25:00,0.68111,0.68112,0.681,0.68102,550000005.0
2006-08-03 00:30:00,0.68112,0.68114,0.681,0.68107,560800000.0
2006-08-03 00:35:00,0.681,0.68109,0.681,0.68109,341400005.0
2006-08-03 00:40:00,0.68105,0.68112,0.68098,0.68103,914199991.0
2006-08-03 00:45:00,0.68103,0.68114,0.681,0.681,562099993.0
2006-08-03 00:50:00,0.68105,0.68106,0.68095,0.68097,428800006.0
2006-08-03 00:55:00,0.681,0.68102,0.68091,0.68095,649799993.0
2006-08-03 01:00:00,0.68094,0.68103,0.68091,0.68098,726799994.0
2006-08-03 01:05:00,0.681,0.68102,0.68088,0.68093,712000000.0
2006-08-03 01:10:00,0.68093,0.68095,0.68087,0.68093,715399998.0
2006-08-03 01:15:00,0.6809,0.68094,0.68084,0.68089,504899998.0
2006-08-03 01:20:00,0.6809,0.68095,0.6808,0.6809,612499999.0
2006-08-03 01:25:00,0.68088,0.68099,0.68083,0.68099,544600008.0
2006-08-03 01:30:00,0.68097,0.6812,0.68092,0.68117,581900002.0
2006-08-03 01:35:00,0.68116,0.68124,0.68107,0.68122,558999993.0
2006-08-03 01:40:00,0.6812,0.68127,0.68103,0.68107,611899994.0
2006-08-03 01:45:00,0.6811,0.68122,0.68109,0.68115,493100003.0
2006-08-03 01:50:00,0.68112,0.6812,0.68105,0.68112,604100004.0
2006-08-03 01:55:00,0.68114,0.68126,0.68112,0.68121,687500001.0
2006-08-03 02:00:00,0.68125,0.68135,0.68118,0.68127,649900003.0
2006-08-03 02:05:00,0.6813,0.68132,0.68117,0.68131,627500001.0
2006-08-03 02:10:00,0.68132,0.68135,0.68121,0.68131,420899999.0
2006-08-03 02:15:00,0.68126,0.68129,0.68102,0.6811,513000001.0
2006-08-03 02:20:00,0.68109,0.68117,0.68072,0.6808,558300003.0
2006-08-03 02:25:00,0.6808,0.68098,0.68075,0.68098,790300001.0
2006-08-03 02:30:00,0.68095,0.68102,0.6809,0.6809,670600002.0
2006-08-03 02:35:00,0.6809,0.68091,0.68007,0.68007,727799996.0
2006-08-03 02:40:00,0.68009,0.68044,0.68004,0.68025,619800005.0
2006-08-03 02:45:00,0.68019,0.68023,0.68006,0.68011,787900005.0
2006-08-03 02:50:00,0.68009,0.68009,0.67969,0.67993,800899997.0
2006-08-03 02:55:00,0.67989,0.67989,0.6797,0.67983,582500001.0
2006-08-03 03:00:00,0.67984,0.68005,0.67976,0.67997,727300002.0
2006-08-03 03:05:00,0.68001,0.68029,0.68001,0.68017,658399998.0
2006-08-03 03:10:00,0.6802,0.68031,0.68,0.68,759000000.0
2006-08-03 03:15:00,0.67993,0.67997,0.67972,0.67997,667799998.0
2006-08-03 03:20:00,0.68,0.68007,0.67981,0.67982,811400004.0
2006-08-03 03:25:00,0.67992,0.6801,0.67985,0.6801,793299995.0
2006-08-03 03:30:00,0.6801,0.6801,0.67993,0.67998,538500002.0
2006-08-03 03:35:00,0.67998,0.68009,0.67983,0.68005,692199993.0
2006-08-03 03:40:00,0.68002,0.68019,0.68,0.6801,616400004.0
2006-08-03 03:45:00,0.68003,0.68012,0.67994,0.68012,526499999.0
2006-08-03 03:50:00,0.68005,0.68005,0.67992,0.67993,492500000.0
2006-08-03 03:55:00,0.67992,0.67998,0.67987,0.67989,482599997.0
2006-08-03 04:00:00,0.67997,0.67998,0.67984,0.67991,708099997.0
2006-08-03 04:05:00,0.67996,0.67997,0.67972,0.67972,635000003.0
2006-08-03 04:10:00,0.67972,0.67972,0.67948,0.67958,574400001.0
2006-08-03 04:15:00,0.67962,0.6797,0.67958,0.67962,407899998.0
2006-08-03 04:20:00,0.67962,0.67965,0.6794,0.67948,724100001.0
2006-08-03 04:25:00,0.67949,0.67965,0.67946,0.67962,794099999.0
2006-08-03 04:30:00,0.67956,0.67965,0.67952,0.67962,731899998.0
2006-08-03 04:35:00,0.67963,0.67963,0.67943,0.67946,541399996.0
2006-08-03 04:40:00,0.6795,0.67954,0.67936,0.6795,414099998.0
2006-08-03 04:45:00,0.6794,0.67957,0.6794,0.67956,790600001.0
2006-08-03 04:50:00,0.67954,0.6796,0.67944,0.67949,559299999.0
2006-08-03 04:55:00,0.67949,0.67963,0.67949,0.67952,664899999.0
2006-08-03 05:00:00,0.67951,0.67959,0.67939,0.67943,646800007.0
2006-08-03 05:05:00,0.6795,0.67951,0.67939,0.67951,633900003.0
2006-08-03 05:10:00,0.67946,0.67956,0.67939,0.67942,477599996.0
2006-08-03 05:15:00,0.67946,0.67952,0.6794,0.67945,691800002.0
2006-08-03 05:20:00,0.67945,0.67945,0.67934,0.67939,318799994.0
2006-08-03 05:25:00,0.67943,0.67946,0.67885,0.67888,885499989.0
2006-08-03 05:30:00,0.67889,0.67903,0.67889,0.67892,394100005.0
2006-08-03 05:35:00,0.67897,0.67898,0.67882,0.67891,394299998.0
2006-08-03 05:40:00,0.67898,0.67921,0.67891,0.67915,444499997.0
2006-08-03 05:45:00,0.67915,0.6794,0.67915,0.6793,556299994.0
2006-08-03 05:50:00,0.67935,0.67947,0.67932,0.67945,712699996.0
2006-08-03 05:55:00,0.67944,0.67962,0.67933,0.67962,425600007.0
2006-08-03 06:00:00,0.6797,0.67978,0.67962,0.67964,562999999.0
2006-08-03 06:05:00,0.67964,0.67973,0.67961,0.67971,499300002.0
2006-08-03 06:10:00,0.6797,0.67982,0.67969,0.67977,269999998.0
2006-08-03 06:15:00,0.67972,0.67985,0.67966,0.67985,516500003.0
2006-08-03 06:20:00,0.6798,0.68004,0.67975,0.67998,788599996.0
2006-08-03 06:25:00,0.67998,0.68017,0.67991,0.68012,598400005.0
2006-08-03 06:30:00,0.68011,0.68025,0.68004,0.68018,808399997.0
2006-08-03 06:35:00,0.68018,0.68018,0.68006,0.68014,748900000.0
2006-08-03 06:40:00,0.68021,0.68024,0.6801,0.6801,533800003.0
2006-08-03 06:45:00,0.68017,0.68022,0.68005,0.6801,710299993.0
2006-08-03 06:50:00,0.68005,0.68025,0.67997,0.68008,799299999.0
2006-08-03 06:55:00,0.68013,0.68014,0.67999,0.68002,521199997.0
2006-08-03 07:00:00,0.67995,0.68004,0.67983,0.67987,462400000.0
2006-08-03 07:05:00,0.67973,0.67983,0.67964,0.6798,313400002.0
2006-08-03 07:10:00,0.67981,0.67986,0.67975,0.67977,500699996.0
2006-08-03 07:15:00,0.67982,0.6799,0.67977,0.67986,606899999.0
2006-08-03 07:20:00,0.67985,0.67987,0.6798,0.67985,361900001.0
2006-08-03 07:25:00,0.67985,0.68,0.67985,0.68,594400002.0
2006-08-03 07:30:00,0.68,0.68005,0.67996,0.68005,627800008.0
2006-08-03 07:35:00,0.68007,0.68022,0.68007,0.68013,576699999.0
2006-08-03 07:40:00,0.68012,0.68017,0.68005,0.68008,636599995.0
2006-08-03 07:45:00,0.68007,0.68014,0.67999,0.68014,862099997.0
2006-08-03 07:50:00,0.68022,0.68027,0.6801,0.68022,721599996.0
2006-08-03 07:55:00,0.68022,0.68034,0.68022,0.68027,722100007.0
2006-08-03 08:00:00,0.68024,0.68038,0.68014,0.68019,664599998.0
2006-08-03 08:05:00,0.68015,0.68024,0.68006,0.68013,718500007.0
2006-08-03 08:10:00,0.6801,0.68013,0.67984,0.6799,974700006.0
2006-08-03 08:15:00,0.67997,0.68014,0.67988,0.68014,753900004.0
2006-08-03 08:20:00,0.68012,0.68012,0.67986,0.68,743100001.0
2006-08-03 08:25:00,0.67993,0.68001,0.67974,0.6799,612799992.0
2006-08-03 08:30:00,0.67994,0.68017,0.67994,0.68012,748699998.0
2006-08-03 08:35:00,0.68009,0.6802,0.68004,0.6802,523700005.0
2006-08-03 08:40:00,0.68015,0.68038,0.6801,0.6802,568799998.0
2006-08-03 08:45:00,0.68017,0.68038,0.68017,0.68037,662500002.0
2006-08-03 08:50:00,0.68034,0.68042,0.6802,0.68035,718199989.0
2006-08-03 08:55:00,0.6804,0.68058,0.68039,0.6805,522300003.0
2006-08-03 09:00:00,0.68052,0.68069,0.68052,0.68054,784800003.0
2006-08-03 09:05:00,0.68053,0.68062,0.68044,0.68048,823499996.0
2006-08-03 09:10:00,0.68051,0.68062,0.68042,0.6806,761400003.0
2006-08-03 09:15:00,0.68058,0.68066,0.68046,0.68057,516899994.0
2006-08-03 09:20:00,0.68061,0.6807,0.68055,0.68062,780200011.0
2006-08-03 09:25:00,0.68064,0.68068,0.68058,0.68062,839099993.0
2006-08-03 09:30:00,0.68064,0.68074,0.68053,0.6806,834000006.0
2006-08-03 09:35:00,0.68063,0.68072,0.68054,0.6807,496000000.0
2006-08-03 09:40:00,0.68074,0.68077,0.68067,0.68071,857599997.0
2006-08-03 09:45:00,0.6807,0.68081,0.6807,0.68081,626099997.0
2006-08-03 09:50:00,0.68089,0.68097,0.68075,0.68084,837600003.0
2006-08-03 09:55:00,0.68084,0.68096,0.68083,0.68085,543799998.0
2006-08-03 10:00:00,0.68082,0.68147,0.68082,0.68128,748000002.0
2006-08-03 10:05:00,0.68125,0.68129,0.68098,0.68102,721700002.0
2006-08-03 10:10:00,0.68106,0.68113,0.68094,0.68113,744200001.0
2006-08-03 10:15:00,0.68127,0.68142,0.6812,0.68136,733299998.0
2006-08-03 10:20:00,0.68136,0.68137,0.6812,0.68134,480099999.0
2006-08-03 10:25:00,0.68131,0.68131,0.68107,0.6812,966400002.0
2006-08-03 10:30:00,0.68121,0.68141,0.68119,0.68119,522800003.0
2006-08-03 10:35:00,0.68122,0.68137,0.68116,0.68126,738699996.0
2006-08-03 10:40:00,0.68129,0.6817,0.68125,0.6817,811799996.0
2006-08-03 10:45:00,0.68166,0.6817,0.68147,0.6817,877200001.0
2006-08-03 10:50:00,0.68162,0.68165,0.68143,0.68157,888999997.0
2006-08-03 10:55:00,0.68158,0.6818,0.68151,0.68175,733300008.0
2006-08-03 11:00:00,0.68173,0.68179,0.68157,0.68164,531500003.0
2006-08-03 11:05:00,0.68158,0.6816,0.68148,0.68155,538999998.0
2006-08-03 11:10:00,0.68153,0.68163,0.68148,0.68161,708699999.0
2006-08-03 11:15:00,0.68165,0.68173,0.68154,0.68169,882300004.0
2006-08-03 11:20:00,0.68169,0.68176,0.68163,0.68171,596600001.0
2006-08-03 11:25:00,0.68168,0.6817,0.68155,0.68166,805100003.0
2006-08-03 11:30:00,0.68169,0.68175,0.68156,0.68162,949099992.0
2006-08-03 11:35:00,0.68164,0.68171,0.68154,0.6816,671099999.0
2006-08-03 11:40:00,0.68165,0.68167,0.68152,0.68156,588900001.0
2006-08-03 11:45:00,0.68159,0.68173,0.68138,0.6816,922099992.0
2006-08-03 11:50:00,0.68156,0.68181,0.68151,0.68165,892000009.0
2006-08-03 11:55:00,0.68168,0.68187,0.68165,0.68182,677100004.0
2006-08-03 12:00:00,0.68176,0.68193,0.68176,0.6819,889599994.0
2006-08-03 12:05:00,0.68185,0.6819,0.68174,0.68174,737199986.0
2006-08-03 12:10:00,0.68173,0.68182,0.68161,0.68182,484900002.0
2006-08-03 12:15:00,0.68181,0.68187,0.68174,0.68174,689499995.0
2006-08-03 12:20:00,0.68174,0.68185,0.68166,0.68173,644500005.0
2006-08-03 12:25:00,0.68173,0.68173,0.68148,0.68154,530400001.0
2006-08-03 12:30:00,0.68153,0.68166,0.68139,0.68151,778800000.0
2006-08-03 12:35:00,0.68146,0.68161,0.68145,0.68153,539100001.0
2006-08-03 12:40:00,0.68149,0.68158,0.68137,0.68138,615599999.0
2006-08-03 12:45:00,0.68138,0.68139,0.68112,0.68112,598500000.0
2006-08-03 12:50:00,0.68112,0.68128,0.68107,0.68113,563400000.0
2006-08-03 12:55:00,0.68109,0.68129,0.67735,0.67735,648800005.0
2006-08-03 13:00:00,0.67772,0.67915,0.6772,0.67791,713099996.0
2006-08-03 13:05:00,0.67754,0.67783,0.67697,0.67726,822500003.0
2006-08-03 13:10:00,0.67725,0.67758,0.67712,0.67758,657599997.0
2006-08-03 13:15:00,0.6776,0.6777,0.67719,0.67721,779400007.0
2006-08-03 13:20:00,0.67715,0.67724,0.67705,0.67719,995599999.0
2006-08-03 13:25:00,0.67714,0.67763,0.67705,0.67763,942999996.0
2006-08-03 13:30:00,0.67753,0.6776,0.67722,0.67733,651999996.0
2006-08-03 13:35:00,0.67732,0.67741,0.67729,0.67737,849099999.0
2006-08-03 13:40:00,0.67745,0.6777,0.67713,0.67713,720600000.0
2006-08-03 13:45:00,0.67707,0.67777,0.67707,0.6777,889099992.0
2006-08-03 13:50:00,0.67765,0.6779,0.67719,0.6776,868400005.0
2006-08-03 13:55:00,0.67761,0.67795,0.67761,0.67779,605400004.0
2006-08-03 14:00:00,0.67783,0.67814,0.6777,0.67775,752800005.0
2006-08-03 14:05:00,0.67777,0.67797,0.6777,0.67795,918299992.0
2006-08-03 14:10:00,0.67797,0.6781,0.67787,0.67791,743800002.0
2006-08-03 14:15:00,0.67791,0.67799,0.67754,0.6778,786499999.0
2006-08-03 14:20:00,0.67784,0.67787,0.67759,0.67763,772700007.0
2006-08-03 14:25:00,0.67775,0.67775,0.6774,0.67748,759100000.0
2006-08-03 14:30:00,0.67747,0.67767,0.67732,0.67761,582199994.0
2006-08-03 14:35:00,0.6777,0.67813,0.67764,0.67813,924199999.0
2006-08-03 14:40:00,0.67829,0.67856,0.67822,0.67831,891199997.0
2006-08-03 14:45:00,0.67833,0.67847,0.67822,0.67822,792399998.0
2006-08-03 14:50:00,0.67825,0.67834,0.67817,0.67834,789399990.0
2006-08-03 14:55:00,0.67841,0.67843,0.67809,0.67818,909199998.0
2006-08-03 15:00:00,0.67822,0.67842,0.67811,0.67842,664900000.0
2006-08-03 15:05:00,0.67835,0.67835,0.67807,0.67813,985400005.0
2006-08-03 15:10:00,0.67818,0.67845,0.67797,0.67797,626599999.0
2006-08-03 15:15:00,0.67793,0.67805,0.6778,0.67797,688799994.0
2006-08-03 15:20:00,0.67801,0.67805,0.67786,0.678,569200005.0
2006-08-03 15:25:00,0.67802,0.67816,0.67794,0.67797,675000004.0
2006-08-03 15:30:00,0.67801,0.67821,0.678,0.67817,788099992.0
2006-08-03 15:35:00,0.67816,0.67821,0.67805,0.6781,597299999.0
2006-08-03 15:40:00,0.67809,0.67835,0.67809,0.67835,539299992.0
2006-08-03 15:45:00,0.67838,0.67853,0.67829,0.67847,694999988.0
2006-08-03 15:50:00,0.67849,0.67856,0.67839,0.67847,619500000.0
2006-08-03 15:55:00,0.67849,0.67865,0.67787,0.67787,842299997.0
2006-08-03 16:00:00,0.67844,0.67861,0.67775,0.67855,582799990.0
2006-08-03 16:05:00,0.67856,0.67899,0.67856,0.67895,811300009.0
2006-08-03 16:10:00,0.67883,0.67915,0.67883,0.67893,720499997.0
2006-08-03 16:15:00,0.67889,0.67893,0.67871,0.67881,429500003.0
2006-08-03 16:20:00,0.67881,0.6789,0.67874,0.67883,764400000.0
2006-08-03 16:25:00,0.67883,0.67891,0.67879,0.67885,602299999.0
2006-08-03 16:30:00,0.67871,0.67871,0.67827,0.67827,356299993.0
2006-08-03 16:35:00,0.67831,0.67832,0.67819,0.67828,432399999.0
2006-08-03 16:40:00,0.67825,0.67825,0.67807,0.67809,777100000.0
2006-08-03 16:45:00,0.67805,0.67813,0.67796,0.67797,582800000.0
2006-08-03 16:50:00,0.67799,0.67799,0.6776,0.6776,506199999.0
2006-08-03 16:55:00,0.67771,0.67771,0.67728,0.6773,825899993.0
2006-08-03 17:00:00,0.67725,0.67738,0.67707,0.67726,685299995.0
2006-08-03 17:05:00,0.6772,0.67729,0.67709,0.6771,806200005.0
2006-08-03 17:10:00,0.67715,0.6772,0.67681,0.67687,656400001.0
2006-08-03 17:15:00,0.6769,0.67724,0.67685,0.67719,713300006.0
2006-08-03 17:20:00,0.67725,0.67728,0.67707,0.67718,744399996.0
2006-08-03 17:25:00,0.67717,0.67737,0.67717,0.67734,600000001.0
2006-08-03 17:30:00,0.67741,0.67754,0.67729,0.67746,826399996.0
2006-08-03 17:35:00,0.67752,0.67772,0.67742,0.67764,738499997.0
2006-08-03 17:40:00,0.67765,0.67783,0.67757,0.67778,690800001.0
2006-08-03 17:45:00,0.67778,0.67798,0.67776,0.67798,637000002.0
2006-08-03 17:50:00,0.67793,0.67793,0.67763,0.67775,760300000.0
2006-08-03 17:55:00,0.67775,0.67799,0.6776,0.67789,690400006.0
2006-08-03 18:00:00,0.67793,0.67802,0.6778,0.67784,5318100002.0
2006-08-03 18:05:00,0.67777,0.67782,0.67757,0.67759,7960999995.0
2006-08-03 18:10:00,0.6776,0.67772,0.67753,0.67765,5717800006.0
2006-08-03 18:15:00,0.67766,0.67768,0.67748,0.67753,5489699996.0
2006-08-03 18:20:00,0.67755,0.67761,0.67742,0.67742,5150099993.0
2006-08-03 18:25:00,0.67742,0.67768,0.67742,0.67767,4119700022.0
2006-08-03 18:30:00,0.6777,0.67789,0.67752,0.67788,3847900008.0
2006-08-03 18:35:00,0.6779,0.67797,0.67771,0.67796,1771100000.0
2006-08-03 18:40:00,0.67798,0.67798,0.67768,0.67787,2205900008.0
2006-08-03 18:45:00,0.6779,0.678,0.67787,0.67792,1201799998.0
2006-08-03 18:50:00,0.67787,0.67794,0.67777,0.6779,1731700002.0
2006-08-03 18:55:00,0.67788,0.67814,0.67787,0.6781,3400600014.0
2006-08-03 19:00:00,0.67809,0.67846,0.67805,0.6784,1971499996.0
2006-08-03 19:05:00,0.67837,0.67849,0.67832,0.6784,3069400005.0
2006-08-03 19:10:00,0.67837,0.67847,0.67826,0.67843,1439800001.0
2006-08-03 19:15:00,0.67843,0.67851,0.67834,0.67837,2030400006.0
2006-08-03 19:20:00,0.67832,0.67841,0.67825,0.67841,1348100005.0
2006-08-03 19:25:00,0.67842,0.67843,0.67804,0.6781,2337399996.0
2006-08-03 19:30:00,0.67811,0.67823,0.67808,0.67816,2386099997.0
2006-08-03 19:35:00,0.67815,0.67824,0.67811,0.6782,2430299992.0
2006-08-03 19:40:00,0.67817,0.67835,0.67814,0.67831,2089599997.0
2006-08-03 19:45:00,0.67835,0.67839,0.67822,0.67827,935599998.0
2006-08-03 19:50:00,0.67826,0.67843,0.67821,0.67843,1319000001.0
2006-08-03 19:55:00,0.67846,0.67854,0.67838,0.67852,1644699998.0
2006-08-03 20:00:00,0.67857,0.67857,0.67839,0.67845,842299998.0
2006-08-03 20:05:00,0.67845,0.67847,0.67826,0.67834,1359099998.0
2006-08-03 20:10:00,0.67831,0.67838,0.6782,0.67829,2159299999.0
2006-08-03 20:15:00,0.67827,0.6783,0.67803,0.67805,2117900002.0
2006-08-03 20:20:00,0.67809,0.6782,0.67803,0.67815,1602300004.0
2006-08-03 20:25:00,0.67815,0.67827,0.67815,0.6782,2892199990.0
2006-08-03 20:30:00,0.67823,0.67827,0.67814,0.67821,5040699991.0
2006-08-03 20:35:00,0.67825,0.67825,0.67804,0.6781,2715699996.0
2006-08-03 20:40:00,0.67809,0.6782,0.67802,0.67812,2341299985.0
2006-08-03 20:45:00,0.67815,0.67817,0.67797,0.67805,2278800000.0
2006-08-03 20:50:00,0.67807,0.67823,0.67802,0.67813,3562199996.0
2006-08-03 20:55:00,0.67814,0.67814,0.67794,0.67809,5156999999.0
2006-08-03 21:00:00,0.67811,0.67814,0.67797,0.67802,4320699978.0
2006-08-03 21:05:00,0.678,0.67805,0.67773,0.67788,2222200009.0
2006-08-03 21:10:00,0.6779,0.67805,0.67788,0.67798,1549199988.0
2006-08-03 21:15:00,0.67798,0.67805,0.6779,0.67795,1578199993.0
2006-08-03 21:20:00,0.678,0.678,0.67785,0.6779,2400899992.0
2006-08-03 21:25:00,0.67792,0.67808,0.67787,0.67802,798800005.0
2006-08-03 21:30:00,0.67801,0.67821,0.67801,0.67814,2103899983.0
2006-08-03 21:35:00,0.67815,0.67815,0.67802,0.67807,872199988.0
2006-08-03 21:40:00,0.67801,0.67816,0.67801,0.67811,1363499994.0
2006-08-03 21:45:00,0.67812,0.67814,0.678,0.67801,1058699999.0
2006-08-03 21:50:00,0.67797,0.67803,0.67787,0.67788,967299994.0
2006-08-03 21:55:00,0.67788,0.67797,0.67785,0.67797,1241099999.0
2006-08-03 22:00:00,0.67795,0.67805,0.6779,0.67799,1691500008.0
2006-08-03 22:05:00,0.67796,0.67804,0.67794,0.67799,760800002.0
2006-08-03 22:10:00,0.67797,0.67826,0.67796,0.67826,1087299998.0
2006-08-03 22:15:00,0.67829,0.67844,0.67814,0.67838,1575400005.0
2006-08-03 22:20:00,0.67837,0.67867,0.67833,0.67851,1570499993.0
2006-08-03 22:25:00,0.6785,0.67864,0.67845,0.67845,1165000005.0
2006-08-03 22:30:00,0.67849,0.67858,0.67846,0.67846,1063399998.0
2006-08-03 22:35:00,0.6784,0.6784,0.67805,0.67812,902000003.0
2006-08-03 22:40:00,0.67808,0.67822,0.67801,0.67812,864400000.0
2006-08-03 22:45:00,0.6781,0.67811,0.67797,0.678,752000001.0
2006-08-03 22:50:00,0.67802,0.67811,0.67796,0.67803,693600001.0
2006-08-03 22:55:00,0.67802,0.67814,0.67794,0.67794,1100400005.0
2006-08-03 23:00:00,0.6778,0.67837,0.6778,0.67832,961099991.0
2006-08-03 23:05:00,0.67805,0.67839,0.67795,0.6781,932799998.0
2006-08-03 23:10:00,0.67806,0.67834,0.67791,0.67799,854699997.0
2006-08-03 23:15:00,0.6782,0.67832,0.67787,0.67816,844099998.0
2006-08-03 23:20:00,0.67797,0.67835,0.67793,0.67818,791300005.0
2006-08-03 23:25:00,0.67822,0.67827,0.6781,0.67827,501299999.0
2006-08-03 23:30:00,0.67823,0.67827,0.6781,0.67812,825599999.0
2006-08-03 23:35:00,0.67814,0.67815,0.678,0.6781,732500002.0
2006-08-03 23:40:00,0.67806,0.67806,0.678,0.67802,406800001.0
2006-08-03 23:45:00,0.67809,0.67814,0.67791,0.678,614399998.0
2006-08-03 23:50:00,0.67795,0.67812,0.67791,0.67795,617899989.0
2006-08-03 23:55:00,0.67801,0.67814,0.6778,0.67814,449400000.0
2006-08-04 00:00:00,0.67811,0.67816,0.67805,0.67815,640199996.0
2006-08-04 00:05:00,0.67812,0.67817,0.6781,0.67812,687100002.0
2006-08-04 00:10:00,0.67815,0.67815,0.67808,0.67812,260200000.0
2006-08-04 00:15:00,0.67818,0.67818,0.67795,0.67802,660399998.0
2006-08-04 00:20:00,0.67802,0.67808,0.67798,0.67805,399900005.0
2006-08-04 00:25:00,0.67807,0.6781,0.67788,0.67788,435599994.0
2006-08-04 00:30:00,0.67796,0.67803,0.67794,0.678,573299995.0
2006-08-04 00:35:00,0.67795,0.67802,0.67792,0.67798,323500002.0
2006-08-04 00:40:00,0.678,0.67806,0.67777,0.67783,615299994.0
2006-08-04 00:45:00,0.67784,0.67809,0.6778,0.678,713399994.0
2006-08-04 00:50:00,0.67808,0.67811,0.67789,0.67802,425700000.0
2006-08-04 00:55:00,0.67804,0.67809,0.6779,0.67803,694700000.0
2006-08-04 01:00:00,0.67802,0.6781,0.67794,0.67801,542899999.0
2006-08-04 01:05:00,0.67798,0.67805,0.6779,0.67795,672100008.0
2006-08-04 01:10:00,0.67795,0.67795,0.67777,0.67778,675900004.0
2006-08-04 01:15:00,0.67775,0.67783,0.67765,0.6778,682400001.0
2006-08-04 01:20:00,0.6778,0.67785,0.67772,0.67785,343100002.0
2006-08-04 01:25:00,0.6778,0.6779,0.67772,0.6779,589900002.0
2006-08-04 01:30:00,0.67783,0.67788,0.67779,0.67783,199099997.0
2006-08-04 01:35:00,0.67787,0.67796,0.67782,0.67796,627300001.0
2006-08-04 01:40:00,0.67793,0.67808,0.67792,0.67807,838799993.0
2006-08-04 01:45:00,0.67809,0.67809,0.67794,0.67797,554699996.0
2006-08-04 01:50:00,0.67797,0.6781,0.67793,0.6781,574799999.0
2006-08-04 01:55:00,0.6781,0.67836,0.67807,0.67832,554899990.0
2006-08-04 02:00:00,0.67828,0.67835,0.67817,0.67833,693100001.0
2006-08-04 02:05:00,0.67833,0.67836,0.6782,0.67823,858899999.0
2006-08-04 02:10:00,0.67825,0.67841,0.67825,0.67838,657700001.0
2006-08-04 02:15:00,0.67837,0.6785,0.67836,0.67846,635000000.0
2006-08-04 02:20:00,0.67842,0.67851,0.67832,0.67839,782500004.0
2006-08-04 02:25:00,0.67841,0.67844,0.67827,0.67835,639800004.0
2006-08-04 02:30:00,0.67831,0.67838,0.67816,0.67817,541400003.0
2006-08-04 02:35:00,0.67811,0.67827,0.67802,0.67825,561999994.0
2006-08-04 02:40:00,0.67829,0.67847,0.67823,0.67842,785699995.0
2006-08-04 02:45:00,0.67839,0.67851,0.67819,0.67826,441100001.0
2006-08-04 02:50:00,0.67821,0.67825,0.67815,0.67815,786199996.0
2006-08-04 02:55:00,0.67809,0.67819,0.67806,0.67811,586599992.0
2006-08-04 03:00:00,0.67812,0.67832,0.67809,0.6782,865999994.0
2006-08-04 03:05:00,0.67823,0.67827,0.67811,0.67811,681599994.0
2006-08-04 03:10:00,0.67813,0.6783,0.67808,0.67827,491600001.0
2006-08-04 03:15:00,0.67831,0.67834,0.67819,0.67824,854100002.0
2006-08-04 03:20:00,0.67827,0.67851,0.67824,0.67841,492100003.0
2006-08-04 03:25:00,0.67837,0.67844,0.67831,0.67839,558799994.0
2006-08-04 03:30:00,0.67835,0.67843,0.67826,0.67833,553700001.0
2006-08-04 03:35:00,0.67831,0.67842,0.67828,0.67838,470500002.0
2006-08-04 03:40:00,0.67839,0.67844,0.67835,0.6784,379000001.0
2006-08-04 03:45:00,0.67836,0.67841,0.67811,0.67821,483800007.0
2006-08-04 03:50:00,0.67819,0.67825,0.67807,0.67807,605000002.0
2006-08-04 03:55:00,0.67808,0.67819,0.67806,0.67812,699799996.0
2006-08-04 04:00:00,0.6782,0.67829,0.6781,0.67823,389699995.0
2006-08-04 04:05:00,0.67827,0.67838,0.67826,0.67834,608200001.0
2006-08-04 04:10:00,0.6783,0.6783,0.67819,0.67824,461500002.0
2006-08-04 04:15:00,0.67828,0.67833,0.67818,0.67827,366799998.0
2006-08-04 04:20:00,0.67826,0.67827,0.6781,0.67812,551099994.0
2006-08-04 04:25:00,0.67812,0.67828,0.67804,0.6782,589700000.0
2006-08-04 04:30:00,0.67818,0.67823,0.67809,0.67813,686800014.0
2006-08-04 04:35:00,0.67815,0.67823,0.67807,0.6781,839500007.0
2006-08-04 04:40:00,0.6781,0.6783,0.67805,0.67823,770200006.0
2006-08-04 04:45:00,0.67818,0.67833,0.67818,0.67827,638599999.0
2006-08-04 04:50:00,0.67825,0.67832,0.67814,0.67824,514399997.0
2006-08-04 04:55:00,0.6782,0.67824,0.67813,0.67817,363199996.0
2006-08-04 05:00:00,0.67816,0.67822,0.6781,0.67815,899600005.0
2006-08-04 05:05:00,0.67819,0.67823,0.67812,0.67823,454599995.0
2006-08-04 05:10:00,0.67813,0.67814,0.67805,0.67812,690200003.0
2006-08-04 05:15:00,0.67813,0.67818,0.67809,0.67817,712299997.0
2006-08-04 05:20:00,0.67813,0.67816,0.67805,0.67809,499400000.0
2006-08-04 05:25:00,0.67811,0.67818,0.67807,0.67812,518800005.0
2006-08-04 05:30:00,0.67813,0.67824,0.6781,0.6782,591899998.0
2006-08-04 05:35:00,0.67826,0.67832,0.67817,0.67825,450899998.0
2006-08-04 05:40:00,0.67832,0.67832,0.6782,0.67824,431099995.0
2006-08-04 05:45:00,0.67822,0.67833,0.67817,0.67822,763800008.0
2006-08-04 05:50:00,0.67819,0.67833,0.67819,0.6783,472599998.0
2006-08-04 05:55:00,0.6783,0.67841,0.67826,0.67841,320899998.0
2006-08-04 06:00:00,0.67843,0.67847,0.6784,0.67845,444400005.0
2006-08-04 06:05:00,0.67846,0.67849,0.67828,0.67835,771100013.0
2006-08-04 06:10:00,0.67837,0.67838,0.6783,0.67835,436399990.0
2006-08-04 06:15:00,0.67832,0.67843,0.6783,0.67842,625200005.0
2006-08-04 06:20:00,0.67837,0.67846,0.67835,0.6784,573300005.0
2006-08-04 06:25:00,0.67848,0.67853,0.67838,0.6785,606500006.0
2006-08-04 06:30:00,0.6785,0.67865,0.67848,0.67857,682600009.0
2006-08-04 06:35:00,0.67857,0.67865,0.6785,0.6785,561699994.0
2006-08-04 06:40:00,0.67855,0.67857,0.6785,0.6785,390299995.0
2006-08-04 06:45:00,0.67855,0.67855,0.67845,0.67853,655300002.0
2006-08-04 06:50:00,0.67852,0.67858,0.67848,0.67852,260099999.0
2006-08-04 06:55:00,0.67855,0.67859,0.67843,0.6785,503900006.0
2006-08-04 07:00:00,0.67844,0.67852,0.67835,0.6784,631799992.0
2006-08-04 07:05:00,0.67841,0.67848,0.67841,0.67845,386699995.0
2006-08-04 07:10:00,0.67843,0.6785,0.67834,0.67837,510500005.0
2006-08-04 07:15:00,0.67843,0.67848,0.67837,0.67843,691099998.0
2006-08-04 07:20:00,0.67843,0.67857,0.6784,0.67849,614700000.0
2006-08-04 07:25:00,0.6785,0.67855,0.67842,0.67845,224299998.0
2006-08-04 07:30:00,0.67842,0.67847,0.67837,0.67842,561599994.0
2006-08-04 07:35:00,0.67838,0.67844,0.67829,0.67837,742500006.0
2006-08-04 07:40:00,0.67842,0.67846,0.67835,0.67838,416799997.0
2006-08-04 07:45:00,0.67835,0.67843,0.6783,0.67836,548299998.0
2006-08-04 07:50:00,0.6784,0.67844,0.67833,0.67836,385700000.0
2006-08-04 07:55:00,0.67838,0.67842,0.67817,0.67817,682499995.0
2006-08-04 08:00:00,0.67809,0.67835,0.67809,0.67832,656900003.0
2006-08-04 08:05:00,0.67827,0.67831,0.67812,0.67828,516499998.0
2006-08-04 08:10:00,0.67829,0.67838,0.67819,0.67838,936399996.0
2006-08-04 08:15:00,0.67836,0.67844,0.67826,0.67832,498499999.0
2006-08-04 08:20:00,0.67828,0.67828,0.67812,0.6782,621700008.0
2006-08-04 08:25:00,0.67818,0.67822,0.67805,0.67805,418000005.0
2006-08-04 08:30:00,0.67807,0.67828,0.67807,0.67823,778399995.0
2006-08-04 08:35:00,0.67817,0.67826,0.67811,0.67826,474099998.0
2006-08-04 08:40:00,0.67823,0.67831,0.67815,0.67831,655399991.0
2006-08-04 08:45:00,0.67828,0.67828,0.67812,0.67817,772000003.0
2006-08-04 08:50:00,0.67813,0.67821,0.67807,0.67807,542099997.0
2006-08-04 08:55:00,0.67809,0.67818,0.67772,0.67772,533799998.0
2006-08-04 09:00:00,0.67766,0.67803,0.67763,0.67798,544000002.0
2006-08-04 09:05:00,0.67802,0.67802,0.67771,0.6778,856899993.0
2006-08-04 09:10:00,0.67777,0.67788,0.67773,0.67782,821599999.0
2006-08-04 09:15:00,0.67785,0.67791,0.67773,0.67777,494299993.0
2006-08-04 09:20:00,0.67775,0.67776,0.67735,0.67742,614899999.0
2006-08-04 09:25:00,0.67745,0.67747,0.67735,0.67738,687400004.0
2006-08-04 09:30:00,0.67742,0.6775,0.67718,0.67718,627200000.0
2006-08-04 09:35:00,0.67714,0.67726,0.67677,0.67685,874299995.0
2006-08-04 09:40:00,0.67685,0.67703,0.67685,0.677,715000005.0
2006-08-04 09:45:00,0.67698,0.67704,0.67687,0.67697,634799992.0
2006-08-04 09:50:00,0.67699,0.67709,0.67693,0.67706,729200001.0
2006-08-04 09:55:00,0.677,0.67728,0.67693,0.67728,761799997.0
2006-08-04 10:00:00,0.67732,0.67732,0.67696,0.67696,757599990.0
2006-08-04 10:05:00,0.67686,0.67691,0.67625,0.67648,800100000.0
2006-08-04 10:10:00,0.67653,0.67658,0.67643,0.67652,667099997.0
2006-08-04 10:15:00,0.67649,0.67652,0.67627,0.67635,769399989.0
2006-08-04 10:20:00,0.67635,0.67654,0.6763,0.67651,653200005.0
2006-08-04 10:25:00,0.67654,0.67685,0.67651,0.67672,793500001.0
2006-08-04 10:30:00,0.67673,0.67681,0.67637,0.67641,831100003.0
2006-08-04 10:35:00,0.67642,0.67642,0.67621,0.67621,647800005.0
2006-08-04 10:40:00,0.67623,0.67627,0.67552,0.67566,775599989.0
2006-08-04 10:45:00,0.6757,0.67588,0.67564,0.67566,802900002.0
2006-08-04 10:50:00,0.6756,0.67569,0.67551,0.67555,852499999.0
2006-08-04 10:55:00,0.67556,0.67567,0.67537,0.67567,816100001.0
2006-08-04 11:00:00,0.67573,0.67577,0.67563,0.67575,619700001.0
2006-08-04 11:05:00,0.6757,0.6758,0.67555,0.6758,689099997.0
2006-08-04 11:10:00,0.67578,0.67584,0.6757,0.67573,837199989.0
2006-08-04 11:15:00,0.67579,0.6759,0.67561,0.67566,717200000.0
2006-08-04 11:20:00,0.67565,0.67586,0.6756,0.67577,720000007.0
2006-08-04 11:25:00,0.67574,0.676,0.67574,0.676,620499998.0
2006-08-04 11:30:00,0.67607,0.67607,0.67587,0.67597,587700003.0
2006-08-04 11:35:00,0.67599,0.67601,0.67567,0.67568,663600007.0
2006-08-04 11:40:00,0.6757,0.6757,0.6755,0.6756,470299994.0
2006-08-04 11:45:00,0.67562,0.67571,0.67553,0.67561,682100002.0
2006-08-04 11:50:00,0.6755,0.67579,0.6755,0.6757,997599997.0
2006-08-04 11:55:00,0.67576,0.67584,0.67561,0.67581,755399997.0
2006-08-04 12:00:00,0.67573,0.67576,0.67559,0.67568,694400003.0
2006-08-04 12:05:00,0.67572,0.67578,0.67563,0.67567,691500009.0
2006-08-04 12:10:00,0.67574,0.67582,0.67563,0.67569,701399999.0
2006-08-04 12:15:00,0.6757,0.6758,0.6756,0.67564,703799997.0
2006-08-04 12:20:00,0.67563,0.67595,0.67563,0.67595,840300004.0
2006-08-04 12:25:00,0.67597,0.67619,0.67593,0.67619,868199993.0
2006-08-04 12:30:00,0.67617,0.6762,0.67603,0.67613,423099998.0
2006-08-04 12:35:00,0.67612,0.67625,0.67607,0.67625,645800006.0
2006-08-04 12:40:00,0.6762,0.67628,0.6761,0.67613,703199999.0
2006-08-04 12:45:00,0.67614,0.67623,0.67607,0.6761,743600000.0
2006-08-04 12:50:00,0.67612,0.67623,0.67599,0.67621,780599998.0
2006-08-04 12:55:00,0.67619,0.67641,0.67614,0.67625,756199994.0
2006-08-04 13:00:00,0.6763,0.67637,0.67623,0.67637,631700003.0
2006-08-04 13:05:00,0.67638,0.67638,0.67606,0.6761,495099998.0
2006-08-04 13:10:00,0.67603,0.67616,0.67599,0.67611,749299995.0
2006-08-04 13:15:00,0.67608,0.6762,0.67595,0.67599,809699998.0
2006-08-04 13:20:00,0.67595,0.67613,0.67595,0.67605,799900007.0
2006-08-04 13:25:00,0.67598,0.67612,0.67587,0.67595,880899982.0
2006-08-04 13:30:00,0.67601,0.67618,0.67599,0.67611,466900002.0
2006-08-04 13:35:00,0.67609,0.6762,0.67594,0.67611,786299999.0
2006-08-04 13:40:00,0.67617,0.67617,0.676,0.67607,817800001.0
2006-08-04 13:45:00,0.67605,0.67625,0.67602,0.67625,526799996.0
2006-08-04 13:50:00,0.67625,0.67638,0.67616,0.67631,974399988.0
2006-08-04 13:55:00,0.67628,0.67637,0.67617,0.67628,760499994.0
2006-08-04 14:00:00,0.67632,0.6764,0.67611,0.67614,736199989.0
2006-08-04 14:05:00,0.67617,0.67629,0.67603,0.67605,850699997.0
2006-08-04 14:10:00,0.67611,0.67612,0.67574,0.67574,858800010.0
2006-08-04 14:15:00,0.67576,0.67586,0.67566,0.67568,682599995.0
2006-08-04 14:20:00,0.6757,0.67624,0.6757,0.67606,871199999.0
2006-08-04 14:25:00,0.67605,0.67618,0.67437,0.67447,980200013.0
2006-08-04 14:30:00,0.67459,0.67702,0.67444,0.67667,627599999.0
2006-08-04 14:35:00,0.67667,0.67668,0.67474,0.67557,794299996.0
2006-08-04 14:40:00,0.67599,0.67636,0.67599,0.67613,894199991.0
2006-08-04 14:45:00,0.67614,0.67627,0.67579,0.67588,560500004.0
2006-08-04 14:50:00,0.67584,0.67596,0.67549,0.6755,584500004.0
2006-08-04 14:55:00,0.67556,0.67584,0.67514,0.67519,696000001.0
2006-08-04 15:00:00,0.67522,0.6753,0.67494,0.67512,604099999.0
2006-08-04 15:05:00,0.67517,0.67554,0.67504,0.67544,907800007.0
2006-08-04 15:10:00,0.67549,0.67553,0.67526,0.67526,565199999.0
2006-08-04 15:15:00,0.67526,0.67545,0.67526,0.67537,723600005.0
2006-08-04 15:20:00,0.6754,0.67544,0.67521,0.67525,737199999.0
2006-08-04 15:25:00,0.6752,0.67536,0.67518,0.67532,505000002.0
2006-08-04 15:30:00,0.67535,0.67565,0.67535,0.67549,819100006.0
2006-08-04 15:35:00,0.67552,0.67565,0.67547,0.6755,720000005.0
2006-08-04 15:40:00,0.67554,0.67564,0.67536,0.67538,596600004.0
2006-08-04 15:45:00,0.67537,0.67549,0.67524,0.67543,739100004.0
2006-08-04 15:50:00,0.6754,0.67587,0.67536,0.67562,723999999.0
2006-08-04 15:55:00,0.67564,0.6758,0.67554,0.6756,915499999.0
2006-08-04 16:00:00,0.67562,0.67571,0.6753,0.67532,600200000.0
2006-08-04 16:05:00,0.6753,0.67559,0.6753,0.67559,857299999.0
2006-08-04 16:10:00,0.67559,0.67562,0.67531,0.6754,676899999.0
2006-08-04 16:15:00,0.67541,0.6755,0.67528,0.67541,478399997.0
2006-08-04 16:20:00,0.67535,0.67555,0.6753,0.67551,695699996.0
2006-08-04 16:25:00,0.67552,0.67561,0.67546,0.67557,697199999.0
2006-08-04 16:30:00,0.67554,0.67568,0.67534,0.67535,500699998.0
2006-08-04 16:35:00,0.67542,0.67554,0.67536,0.6754,655499993.0
2006-08-04 16:40:00,0.67536,0.67536,0.67514,0.67517,894299997.0
2006-08-04 16:45:00,0.67512,0.67528,0.675,0.6752,558899997.0
2006-08-04 16:50:00,0.67519,0.67524,0.67489,0.67492,696799997.0
2006-08-04 16:55:00,0.67493,0.67493,0.6746,0.67468,838600003.0
2006-08-04 17:00:00,0.67472,0.67503,0.67472,0.67497,820599993.0
2006-08-04 17:05:00,0.67496,0.67508,0.67493,0.67498,731499987.0
2006-08-04 17:10:00,0.67501,0.67501,0.67483,0.67499,765500003.0
2006-08-04 17:15:00,0.67502,0.67518,0.67489,0.67499,913999999.0
2006-08-04 17:20:00,0.67509,0.67516,0.67505,0.67508,692599995.0
2006-08-04 17:25:00,0.67499,0.67517,0.67476,0.67477,556499996.0
2006-08-04 17:30:00,0.67483,0.67509,0.67483,0.67509,609199995.0
2006-08-04 17:35:00,0.67519,0.67522,0.67505,0.67509,691299994.0
2006-08-04 17:40:00,0.67509,0.6753,0.67505,0.6753,472299999.0
2006-08-04 17:45:00,0.67524,0.67531,0.67516,0.67524,884799999.0
2006-08-04 17:50:00,0.67522,0.67529,0.67504,0.67504,795799995.0
2006-08-04 17:55:00,0.67499,0.67511,0.67494,0.67502,500000001.0
2006-08-04 18:00:00,0.67504,0.67516,0.67492,0.67516,5319099967.0
2006-08-04 18:05:00,0.67509,0.67512,0.6745,0.67467,5766700007.0
2006-08-04 18:10:00,0.67473,0.67487,0.67461,0.67474,5586199986.0
2006-08-04 18:15:00,0.67473,0.67481,0.67466,0.67478,6088199997.0
2006-08-04 18:20:00,0.67478,0.67483,0.67463,0.67477,4368600006.0
2006-08-04 18:25:00,0.67477,0.67492,0.67477,0.6749,3846300000.0
2006-08-04 18:30:00,0.67489,0.675,0.6748,0.6749,3565600000.0
2006-08-04 18:35:00,0.6749,0.67494,0.67471,0.67475,1622900001.0
2006-08-04 18:40:00,0.67475,0.67504,0.67472,0.67494,2430499993.0
2006-08-04 18:45:00,0.67493,0.67512,0.67483,0.6751,1315400003.0
2006-08-04 18:50:00,0.67508,0.67514,0.67498,0.67511,2108799993.0
2006-08-04 18:55:00,0.67507,0.67522,0.67502,0.67521,3119700008.0
2006-08-04 19:00:00,0.6752,0.67533,0.67493,0.67529,2053799995.0
2006-08-04 19:05:00,0.67528,0.67544,0.67522,0.67538,2603599998.0
2006-08-04 19:10:00,0.6754,0.67544,0.67528,0.67533,1448299995.0
2006-08-04 19:15:00,0.67534,0.67539,0.67525,0.6753,1910900002.0
2006-08-04 19:20:00,0.67527,0.67532,0.67513,0.67532,1356099985.0
2006-08-04 19:25:00,0.67531,0.67536,0.67518,0.6752,2176199990.0
2006-08-04 19:30:00,0.67518,0.67528,0.67512,0.67522,2814000000.0
2006-08-04 19:35:00,0.67519,0.67522,0.67494,0.675,2721800003.0
2006-08-04 19:40:00,0.67498,0.67506,0.67483,0.67492,1848199995.0
2006-08-04 19:45:00,0.67497,0.67501,0.67488,0.67492,874600000.0
2006-08-04 19:50:00,0.67491,0.67498,0.67485,0.67498,1086000002.0
2006-08-04 19:55:00,0.67501,0.67501,0.67485,0.67497,1732300011.0
2006-08-04 20:00:00,0.67503,0.67517,0.67497,0.67512,915999998.0
2006-08-04 20:05:00,0.67512,0.67526,0.67512,0.6752,1270800001.0
2006-08-04 20:10:00,0.67516,0.67516,0.67482,0.67502,1985000004.0
2006-08-04 20:15:00,0.67505,0.67509,0.67495,0.67499,2252700007.0
2006-08-04 20:20:00,0.67501,0.67505,0.67494,0.67496,1277500003.0
2006-08-04 20:25:00,0.67495,0.67509,0.67492,0.67497,2568900021.0
2006-08-04 20:30:00,0.67493,0.67509,0.67483,0.67485,4846499999.0
2006-08-04 20:35:00,0.6749,0.6749,0.67475,0.67476,2552699996.0
2006-08-04 20:40:00,0.67473,0.67477,0.67467,0.67472,2523999998.0
2006-08-04 20:45:00,0.67471,0.67475,0.67463,0.6747,2072099994.0
2006-08-04 20:50:00,0.6747,0.6747,0.67457,0.67465,3583300005.0
2006-08-04 20:55:00,0.67465,0.67465,0.67447,0.67453,4163200030.0
2006-08-04 21:00:00,0.67463,0.67465,0.6745,0.67452,4261800024.0
2006-08-04 21:05:00,0.67453,0.6746,0.67445,0.6746,1939000000.0
2006-08-04 21:10:00,0.67458,0.67463,0.67452,0.67458,1349999997.0
2006-08-04 21:15:00,0.67459,0.6746,0.6745,0.6745,1603599994.0
2006-08-04 21:20:00,0.67457,0.67464,0.67451,0.67455,2524700002.0
2006-08-04 21:25:00,0.67455,0.6746,0.67447,0.67456,842800000.0
2006-08-04 21:30:00,0.67455,0.67477,0.67455,0.67475,2191899991.0
2006-08-04 21:35:00,0.67478,0.67481,0.67466,0.67478,807699995.0
2006-08-04 21:40:00,0.67474,0.67481,0.67467,0.6747,1278700005.0
2006-08-04 21:45:00,0.6747,0.67473,0.67465,0.6747,997499997.0
2006-08-04 21:50:00,0.67467,0.67472,0.67458,0.67467,925200007.0
2006-08-04 21:55:00,0.67464,0.6747,0.67456,0.67468,1139100001.0
2006-08-04 22:00:00,0.67464,0.67476,0.67458,0.67468,1350999998.0
2006-08-04 22:05:00,0.67467,0.67483,0.67464,0.6748,676500003.0
2006-08-04 22:10:00,0.67479,0.67482,0.6747,0.67475,845200003.0
2006-08-04 22:15:00,0.67476,0.67481,0.67468,0.67468,1595000005.0
2006-08-04 22:20:00,0.67468,0.67477,0.67463,0.6747,1578300007.0
2006-08-04 22:25:00,0.6747,0.67477,0.67467,0.6747,1052500002.0
2006-08-04 22:30:00,0.67473,0.67475,0.67465,0.67465,1044000002.0
2006-08-04 22:35:00,0.67465,0.67476,0.67454,0.67462,1350599995.0
2006-08-04 22:40:00,0.6746,0.67475,0.67454,0.67475,1130799999.0
2006-08-04 22:45:00,0.67478,0.67486,0.67472,0.67475,839199996.0
2006-08-04 22:50:00,0.6748,0.6749,0.67475,0.67483,654100000.0
2006-08-04 22:55:00,0.67482,0.67485,0.67447,0.67447,942700000.0
2006-08-06 23:00:00,0.6741,0.67479,0.6741,0.67466,662099999.0
2006-08-06 23:05:00,0.6745,0.67477,0.67443,0.67466,880899993.0
2006-08-06 23:10:00,0.67468,0.67476,0.67448,0.67465,686900001.0
2006-08-06 23:15:00,0.67468,0.67501,0.6745,0.67499,640800001.0
2006-08-06 23:20:00,0.6749,0.67516,0.67483,0.67485,815999997.0
2006-08-06 23:25:00,0.6749,0.67514,0.67469,0.67499,808200007.0
2006-08-06 23:30:00,0.67508,0.67519,0.67493,0.67506,758900004.0
2006-08-06 23:35:00,0.6747,0.67502,0.6747,0.675,491500001.0
2006-08-06 23:40:00,0.67498,0.675,0.67493,0.67497,632800003.0
2006-08-06 23:45:00,0.67498,0.67505,0.67495,0.67498,257400006.0
2006-08-06 23:50:00,0.67497,0.67519,0.67497,0.67512,398999993.0
2006-08-06 23:55:00,0.67515,0.67515,0.6748,0.67511,719700008.0
2006-08-07 00:00:00,0.67507,0.67511,0.67498,0.675,585599998.0
2006-08-07 00:05:00,0.67497,0.67502,0.67495,0.67497,849400006.0
2006-08-07 00:10:00,0.675,0.67517,0.67495,0.67508,747699997.0
2006-08-07 00:15:00,0.67505,0.67514,0.675,0.67508,658799998.0
2006-08-07 00:20:00,0.67507,0.67513,0.67503,0.67503,473800003.0
2006-08-07 00:25:00,0.67503,0.6751,0.67495,0.67498,491600002.0
2006-08-07 00:30:00,0.67507,0.67518,0.67504,0.67515,558399999.0
2006-08-07 00:35:00,0.6751,0.67517,0.67501,0.67512,899900007.0
2006-08-07 00:40:00,0.67512,0.67523,0.6751,0.67518,584999988.0
2006-08-07 00:45:00,0.67518,0.67522,0.67515,0.67515,514299993.0
2006-08-07 00:50:00,0.6752,0.67522,0.67512,0.67517,341699996.0
2006-08-07 00:55:00,0.6752,0.6752,0.67512,0.6752,397300000.0
2006-08-07 01:00:00,0.67517,0.6753,0.67515,0.67526,431400003.0
2006-08-07 01:05:00,0.67523,0.6753,0.67516,0.67528,691200006.0
2006-08-07 01:10:00,0.67529,0.67529,0.67517,0.67523,505700000.0
2006-08-07 01:15:00,0.6752,0.67532,0.6752,0.6753,557300003.0
2006-08-07 01:20:00,0.6753,0.67536,0.67523,0.67536,494899992.0
2006-08-07 01:25:00,0.67532,0.67546,0.6753,0.67544,576699999.0
2006-08-07 01:30:00,0.67543,0.67546,0.67532,0.67542,523899999.0
2006-08-07 01:35:00,0.67541,0.67541,0.67529,0.67533,905300005.0
2006-08-07 01:40:00,0.67528,0.6754,0.67527,0.67529,621500005.0
2006-08-07 01:45:00,0.67526,0.6754,0.67516,0.67519,438800000.0
2006-08-07 01:50:00,0.6752,0.67527,0.67511,0.67522,479600003.0
2006-08-07 01:55:00,0.67523,0.67527,0.67516,0.67517,711600004.0
2006-08-07 02:00:00,0.67515,0.67525,0.67508,0.67525,649400001.0
2006-08-07 02:05:00,0.67526,0.67536,0.6752,0.67527,781799996.0
2006-08-07 02:10:00,0.67526,0.6753,0.67517,0.67522,785400002.0
2006-08-07 02:15:00,0.67522,0.67533,0.67521,0.67529,652700000.0
2006-08-07 02:20:00,0.67527,0.67536,0.67515,0.67526,367099995.0
2006-08-07 02:25:00,0.67531,0.67535,0.67517,0.67525,781200008.0
2006-08-07 02:30:00,0.67522,0.67534,0.67522,0.67534,637100000.0
2006-08-07 02:35:00,0.67531,0.67539,0.67528,0.67535,706700006.0
2006-08-07 02:40:00,0.67539,0.67547,0.67531,0.67535,844699999.0
2006-08-07 02:45:00,0.6753,0.67539,0.6753,0.67533,303700001.0
2006-08-07 02:50:00,0.67532,0.67535,0.67524,0.67528,577800002.0
2006-08-07 02:55:00,0.67527,0.67536,0.6752,0.67524,409000001.0
2006-08-07 03:00:00,0.67527,0.67536,0.67523,0.6753,444699995.0
2006-08-07 03:05:00,0.67533,0.67537,0.67525,0.67529,623299997.0
2006-08-07 03:10:00,0.67533,0.67541,0.67527,0.67534,473999995.0
2006-08-07 03:15:00,0.67535,0.67544,0.6753,0.6754,553300000.0
2006-08-07 03:20:00,0.67538,0.67542,0.67531,0.67537,273700003.0
2006-08-07 03:25:00,0.67536,0.67549,0.67524,0.67549,375100001.0
2006-08-07 03:30:00,0.67548,0.6755,0.67531,0.67537,410100000.0
2006-08-07 03:35:00,0.67538,0.6754,0.67521,0.6753,556100001.0
2006-08-07 03:40:00,0.67528,0.67534,0.6752,0.67522,579699990.0
2006-08-07 03:45:00,0.67519,0.67523,0.67512,0.67518,506500013.0
2006-08-07 03:50:00,0.67514,0.6752,0.67508,0.67511,541700004.0
2006-08-07 03:55:00,0.67511,0.67516,0.67508,0.67508,420699996.0
2006-08-07 04:00:00,0.67519,0.67525,0.67515,0.67517,784299999.0
2006-08-07 04:05:00,0.67515,0.67526,0.67515,0.6752,506600001.0
2006-08-07 04:10:00,0.67522,0.67528,0.67512,0.67512,330200001.0
2006-08-07 04:15:00,0.67518,0.67525,0.67517,0.67517,526700001.0
2006-08-07 04:20:00,0.67518,0.67523,0.67514,0.67519,388699992.0
2006-08-07 04:25:00,0.67522,0.67528,0.67518,0.67528,231699999.0
2006-08-07 04:30:00,0.67527,0.67528,0.67515,0.67523,584299999.0
2006-08-07 04:35:00,0.67525,0.67527,0.67516,0.6752,568299996.0
2006-08-07 04:40:00,0.67523,0.67523,0.67515,0.67522,358599995.0
2006-08-07 04:45:00,0.67515,0.67522,0.67511,0.6752,711999996.0
2006-08-07 04:50:00,0.6752,0.67526,0.67516,0.67516,540499996.0
2006-08-07 04:55:00,0.67512,0.67528,0.67511,0.67525,492299999.0
2006-08-07 05:00:00,0.67526,0.67537,0.67525,0.67532,731200001.0
2006-08-07 05:05:00,0.67532,0.67538,0.67526,0.67538,524700004.0
2006-08-07 05:10:00,0.67532,0.67538,0.67528,0.67532,436400006.0
2006-08-07 05:15:00,0.67533,0.6754,0.6753,0.6754,377399998.0
2006-08-07 05:20:00,0.67542,0.67544,0.67531,0.67531,515400001.0
2006-08-07 05:25:00,0.67534,0.67542,0.6753,0.67538,445200002.0
2006-08-07 05:30:00,0.67538,0.67543,0.6753,0.67537,685700005.0
2006-08-07 05:35:00,0.67542,0.67546,0.67538,0.67539,432700001.0
2006-08-07 05:40:00,0.67542,0.67542,0.67535,0.6754,397999999.0
2006-08-07 05:45:00,0.67535,0.67541,0.67522,0.67531,466799990.0
2006-08-07 05:50:00,0.67535,0.67536,0.67526,0.67534,491700000.0
2006-08-07 05:55:00,0.67534,0.67538,0.67525,0.67533,243100003.0
2006-08-07 06:00:00,0.67536,0.6754,0.67526,0.67537,464200000.0
2006-08-07 06:05:00,0.67537,0.67543,0.6753,0.67536,758799999.0
2006-08-07 06:10:00,0.67534,0.67539,0.6753,0.67538,397100003.0
2006-08-07 06:15:00,0.67536,0.67542,0.67528,0.67538,722100001.0
2006-08-07 06:20:00,0.67533,0.6754,0.67526,0.6753,418099996.0
2006-08-07 06:25:00,0.67531,0.67544,0.67531,0.67544,489999996.0
2006-08-07 06:30:00,0.67544,0.67546,0.67525,0.67538,459199995.0
2006-08-07 06:35:00,0.67535,0.67536,0.67523,0.67529,539799997.0
2006-08-07 06:40:00,0.67537,0.67542,0.6753,0.6753,532200005.0
2006-08-07 06:45:00,0.67536,0.67536,0.67525,0.67534,720199999.0
2006-08-07 06:50:00,0.67537,0.67537,0.67525,0.67534,443399996.0
2006-08-07 06:55:00,0.67535,0.67543,0.6753,0.6754,522000005.0
2006-08-07 07:00:00,0.6754,0.67543,0.67533,0.67543,530500003.0
2006-08-07 07:05:00,0.67536,0.67544,0.67533,0.6754,523099991.0
2006-08-07 07:10:00,0.67542,0.67545,0.67532,0.67537,606200003.0
2006-08-07 07:15:00,0.67538,0.67544,0.67535,0.67542,657599998.0
2006-08-07 07:20:00,0.67541,0.67554,0.67534,0.67548,423800000.0
2006-08-07 07:25:00,0.67546,0.67556,0.67543,0.67546,244200000.0
2006-08-07 07:30:00,0.67543,0.6755,0.6754,0.67548,549199996.0
2006-08-07 07:35:00,0.67548,0.67555,0.67545,0.67548,732900007.0
2006-08-07 07:40:00,0.67554,0.67557,0.67541,0.67546,875900002.0
2006-08-07 07:45:00,0.67545,0.67551,0.67538,0.67543,408299996.0
2006-08-07 07:50:00,0.67545,0.67546,0.67538,0.67541,459000000.0
2006-08-07 07:55:00,0.67542,0.6755,0.67536,0.67543,540600001.0
2006-08-07 08:00:00,0.6754,0.67548,0.6753,0.67534,410400002.0
2006-08-07 08:05:00,0.67531,0.67538,0.6753,0.67535,175499999.0
2006-08-07 08:10:00,0.67533,0.67541,0.67526,0.67538,800100001.0
2006-08-07 08:15:00,0.67535,0.67541,0.67527,0.67532,406600004.0
2006-08-07 08:20:00,0.67524,0.6753,0.67512,0.67523,665200002.0
2006-08-07 08:25:00,0.67518,0.67537,0.6751,0.67537,620299997.0
2006-08-07 08:30:00,0.67539,0.67544,0.67532,0.67539,539300002.0
2006-08-07 08:35:00,0.67535,0.67541,0.67515,0.6753,609199994.0
2006-08-07 08:40:00,0.67528,0.67546,0.67522,0.67546,703700001.0
2006-08-07 08:45:00,0.67547,0.67555,0.67542,0.67555,669700003.0
2006-08-07 08:50:00,0.67551,0.67563,0.67545,0.67547,914399993.0
2006-08-07 08:55:00,0.67545,0.67547,0.67512,0.67523,684300007.0
2006-08-07 09:00:00,0.67516,0.6752,0.67499,0.67518,744299996.0
2006-08-07 09:05:00,0.67521,0.67521,0.67495,0.67504,632400002.0
2006-08-07 09:10:00,0.67504,0.67527,0.67502,0.67519,724699994.0
2006-08-07 09:15:00,0.67518,0.67523,0.67506,0.6751,607500005.0
2006-08-07 09:20:00,0.67507,0.67507,0.67457,0.67463,601899999.0
2006-08-07 09:25:00,0.67462,0.67468,0.67451,0.67459,921000009.0
2006-08-07 09:30:00,0.67463,0.67479,0.6746,0.67473,630400002.0
2006-08-07 09:35:00,0.6747,0.6747,0.67441,0.67452,521100007.0
2006-08-07 09:40:00,0.6745,0.67475,0.67445,0.67462,849500004.0
2006-08-07 09:45:00,0.67462,0.67473,0.6746,0.67467,807299998.0
2006-08-07 09:50:00,0.67472,0.67479,0.67456,0.67463,683300001.0
2006-08-07 09:55:00,0.67462,0.67471,0.67453,0.67463,704300001.0
2006-08-07 10:00:00,0.67464,0.67475,0.67445,0.67446,863899996.0
2006-08-07 10:05:00,0.67451,0.67455,0.67436,0.67436,611199996.0
2006-08-07 10:10:00,0.67432,0.67455,0.67432,0.67438,551300000.0
2006-08-07 10:15:00,0.67443,0.67449,0.67436,0.67439,791999996.0
2006-08-07 10:20:00,0.6744,0.67458,0.67437,0.67447,827699996.0
2006-08-07 10:25:00,0.67451,0.67466,0.67441,0.67457,963299998.0
2006-08-07 10:30:00,0.67461,0.67497,0.67452,0.67467,425700000.0
2006-08-07 10:35:00,0.6747,0.67478,0.6746,0.67469,847899998.0
2006-08-07 10:40:00,0.67472,0.67477,0.6746,0.67467,539000003.0
2006-08-07 10:45:00,0.6747,0.67481,0.67466,0.6748,711299998.0
2006-08-07 10:50:00,0.67481,0.67482,0.67461,0.67465,569700000.0
2006-08-07 10:55:00,0.67463,0.67471,0.67453,0.67457,650900008.0
2006-08-07 11:00:00,0.67458,0.67472,0.67454,0.67472,788200004.0
2006-08-07 11:05:00,0.67475,0.67477,0.67453,0.67453,679199995.0
2006-08-07 11:10:00,0.67458,0.67465,0.67444,0.67448,532399998.0
2006-08-07 11:15:00,0.67453,0.6746,0.67444,0.67453,1109199998.0
2006-08-07 11:20:00,0.67448,0.67463,0.67448,0.67459,610100003.0
2006-08-07 11:25:00,0.67459,0.67465,0.6745,0.6745,787299997.0
2006-08-07 11:30:00,0.67455,0.67458,0.67438,0.67447,930999999.0
2006-08-07 11:35:00,0.67452,0.67455,0.67413,0.67415,907199995.0
2006-08-07 11:40:00,0.67414,0.67458,0.67413,0.67444,694099994.0
2006-08-07 11:45:00,0.67444,0.67455,0.67429,0.67446,879399993.0
2006-08-07 11:50:00,0.67439,0.6746,0.67437,0.67453,833599993.0
2006-08-07 11:55:00,0.67453,0.67453,0.67427,0.67434,674599996.0
2006-08-07 12:00:00,0.67428,0.67446,0.67428,0.67444,918600010.0
2006-08-07 12:05:00,0.67445,0.67454,0.67434,0.6744,595100004.0
2006-08-07 12:10:00,0.67435,0.67443,0.67428,0.67432,748800005.0
2006-08-07 12:15:00,0.67433,0.67443,0.67428,0.67432,875599998.0
2006-08-07 12:20:00,0.67434,0.67438,0.67426,0.67432,763700001.0
2006-08-07 12:25:00,0.67425,0.67425,0.67348,0.67358,776199999.0
2006-08-07 12:30:00,0.67358,0.67372,0.67355,0.6736,646000003.0
2006-08-07 12:35:00,0.6736,0.67393,0.6736,0.67393,650600004.0
2006-08-07 12:40:00,0.67386,0.67393,0.67377,0.67391,998699989.0
2006-08-07 12:45:00,0.67393,0.67393,0.67366,0.6737,810999999.0
2006-08-07 12:50:00,0.67372,0.67378,0.67359,0.67375,573200006.0
2006-08-07 12:55:00,0.67377,0.67395,0.67371,0.67379,474400002.0
2006-08-07 13:00:00,0.67383,0.67398,0.6738,0.67398,673100003.0
2006-08-07 13:05:00,0.67402,0.67412,0.67395,0.67412,1043699991.0
2006-08-07 13:10:00,0.67407,0.67419,0.67397,0.67404,631699998.0
2006-08-07 13:15:00,0.674,0.67407,0.67363,0.67365,696699994.0
2006-08-07 13:20:00,0.67369,0.6738,0.67336,0.67368,557300000.0
2006-08-07 13:25:00,0.6737,0.67382,0.67363,0.67374,836800003.0
2006-08-07 13:30:00,0.67373,0.67377,0.6736,0.6737,922699987.0
2006-08-07 13:35:00,0.6737,0.67384,0.67365,0.67372,895100000.0
2006-08-07 13:40:00,0.6738,0.67389,0.67368,0.67373,713200002.0
2006-08-07 13:45:00,0.67374,0.67378,0.6736,0.67362,852199993.0
2006-08-07 13:50:00,0.67358,0.6737,0.67349,0.67349,827999998.0
2006-08-07 13:55:00,0.67349,0.67354,0.67343,0.67348,787799999.0
2006-08-07 14:00:00,0.67348,0.67361,0.67346,0.67355,767100001.0
2006-08-07 14:05:00,0.67351,0.67362,0.67347,0.67356,740299996.0
2006-08-07 14:10:00,0.67356,0.67387,0.67348,0.6738,772699999.0
2006-08-07 14:15:00,0.67376,0.67383,0.67354,0.6736,611399999.0
2006-08-07 14:20:00,0.67364,0.67374,0.67348,0.67373,707299992.0
2006-08-07 14:25:00,0.67373,0.67382,0.67365,0.67376,973000004.0
2006-08-07 14:30:00,0.67375,0.67387,0.67369,0.67385,583699999.0
2006-08-07 14:35:00,0.67383,0.67386,0.67372,0.67372,729599997.0
2006-08-07 14:40:00,0.67375,0.67383,0.67371,0.67373,724700007.0
2006-08-07 14:45:00,0.67377,0.67385,0.6736,0.67375,691400000.0
2006-08-07 14:50:00,0.67376,0.67382,0.67374,0.67377,683100002.0
2006-08-07 14:55:00,0.67378,0.67378,0.67345,0.67357,716100005.0
2006-08-07 15:00:00,0.67353,0.67366,0.6734,0.67366,580000002.0
2006-08-07 15:05:00,0.67367,0.67367,0.6735,0.6735,742599995.0
2006-08-07 15:10:00,0.67355,0.67369,0.6735,0.67365,665299995.0
2006-08-07 15:15:00,0.67364,0.67365,0.67353,0.67357,580600002.0
2006-08-07 15:20:00,0.67362,0.67368,0.67351,0.67365,679900007.0
2006-08-07 15:25:00,0.6736,0.67368,0.67356,0.67363,616599993.0
2006-08-07 15:30:00,0.67364,0.67389,0.67362,0.6738,655299993.0
2006-08-07 15:35:00,0.67388,0.67398,0.6738,0.67392,830099999.0
2006-08-07 15:40:00,0.67401,0.67401,0.67379,0.67388,629000003.0
2006-08-07 15:45:00,0.67392,0.67394,0.67372,0.67384,737799991.0
2006-08-07 15:50:00,0.67386,0.67396,0.6737,0.67375,477700001.0
2006-08-07 15:55:00,0.67373,0.67376,0.67359,0.67367,768400011.0
2006-08-07 16:00:00,0.67372,0.67377,0.67333,0.67333,760199998.0
2006-08-07 16:05:00,0.67333,0.67349,0.67323,0.67338,701800001.0
2006-08-07 16:10:00,0.67335,0.67346,0.67333,0.67334,688000005.0
2006-08-07 16:15:00,0.67328,0.67339,0.67315,0.67322,537700006.0
2006-08-07 16:20:00,0.67319,0.67331,0.6731,0.6731,1028100001.0
2006-08-07 16:25:00,0.67307,0.67312,0.67289,0.67305,585700003.0
2006-08-07 16:30:00,0.67307,0.67317,0.673,0.67311,633699999.0
2006-08-07 16:35:00,0.67316,0.67339,0.67306,0.67327,723199999.0
2006-08-07 16:40:00,0.67326,0.67342,0.67316,0.67342,514100003.0
2006-08-07 16:45:00,0.6734,0.67353,0.67338,0.67349,608600001.0
2006-08-07 16:50:00,0.6735,0.67353,0.67321,0.67321,535799997.0
2006-08-07 16:55:00,0.67322,0.6733,0.67316,0.67322,661100006.0
2006-08-07 17:00:00,0.67321,0.67339,0.67319,0.67332,690599997.0
2006-08-07 17:05:00,0.67331,0.67343,0.67331,0.67334,769199998.0
2006-08-07 17:10:00,0.6734,0.67353,0.67332,0.67332,683999997.0
2006-08-07 17:15:00,0.67334,0.67345,0.67322,0.67322,637800000.0
2006-08-07 17:20:00,0.67328,0.67339,0.67328,0.67336,693099999.0
2006-08-07 17:25:00,0.6734,0.67346,0.67334,0.67334,377299994.0
2006-08-07 17:30:00,0.67335,0.67347,0.67322,0.67342,747799992.0
2006-08-07 17:35:00,0.67346,0.67349,0.67334,0.67341,677399998.0
2006-08-07 17:40:00,0.6734,0.67364,0.67335,0.67364,748000002.0
2006-08-07 17:45:00,0.67358,0.67358,0.67343,0.67358,518700008.0
2006-08-07 17:50:00,0.67352,0.67358,0.6735,0.67358,485000001.0
2006-08-07 17:55:00,0.67349,0.67353,0.6734,0.67345,647599995.0
2006-08-07 18:00:00,0.67349,0.67355,0.67314,0.67316,5860899987.0
2006-08-07 18:05:00,0.67308,0.6732,0.6728,0.67302,5367400016.0
2006-08-07 18:10:00,0.67304,0.67316,0.67295,0.67314,5938899992.0
2006-08-07 18:15:00,0.67318,0.67335,0.67312,0.67325,5638000023.0
2006-08-07 18:20:00,0.67325,0.67329,0.67305,0.67317,5265699999.0
2006-08-07 18:25:00,0.67317,0.67335,0.67315,0.6733,4171399989.0
2006-08-07 18:30:00,0.67332,0.67344,0.67319,0.6734,3780699997.0
2006-08-07 18:35:00,0.67341,0.6735,0.67335,0.67343,1861499992.0
2006-08-07 18:40:00,0.67343,0.67343,0.67333,0.67338,2367700013.0
2006-08-07 18:45:00,0.67338,0.6735,0.67326,0.67333,1118599996.0
2006-08-07 18:50:00,0.67333,0.67336,0.67322,0.67335,2278300000.0
2006-08-07 18:55:00,0.67332,0.67343,0.67326,0.67326,2653800001.0
2006-08-07 19:00:00,0.67328,0.67347,0.67328,0.6734,2034400008.0
2006-08-07 19:05:00,0.67335,0.67341,0.67329,0.67338,3391200005.0
2006-08-07 19:10:00,0.6734,0.67351,0.67339,0.67348,1365500011.0
2006-08-07 19:15:00,0.67345,0.67345,0.67321,0.6733,2055899997.0
2006-08-07 19:20:00,0.67327,0.67332,0.673,0.67308,1573599984.0
2006-08-07 19:25:00,0.67308,0.67329,0.67302,0.67325,2478000015.0
2006-08-07 19:30:00,0.67323,0.67328,0.67314,0.67325,2496699992.0
2006-08-07 19:35:00,0.67325,0.6733,0.67314,0.67323,2282500007.0
2006-08-07 19:40:00,0.67322,0.67336,0.67315,0.67322,2238599993.0
2006-08-07 19:45:00,0.67325,0.67332,0.67321,0.67322,813200002.0
2006-08-07 19:50:00,0.67322,0.67354,0.67322,0.67345,1416300008.0
2006-08-07 19:55:00,0.67346,0.67346,0.67328,0.67336,1511300003.0
2006-08-07 20:00:00,0.67343,0.6735,0.6733,0.67344,893599999.0
2006-08-07 20:05:00,0.67348,0.6735,0.67331,0.67338,1170300013.0
2006-08-07 20:10:00,0.67341,0.67353,0.67337,0.67351,2283500005.0
2006-08-07 20:15:00,0.67358,0.67362,0.67346,0.6735,2443400005.0
2006-08-07 20:20:00,0.67353,0.67359,0.67343,0.6735,1524200007.0
2006-08-07 20:25:00,0.6735,0.67359,0.67343,0.67347,2718399985.0
2006-08-07 20:30:00,0.67348,0.67362,0.67338,0.67357,5193999994.0
2006-08-07 20:35:00,0.67359,0.67368,0.67348,0.67355,2515900014.0
2006-08-07 20:40:00,0.67355,0.67359,0.67347,0.67349,2639599991.0
2006-08-07 20:45:00,0.67352,0.6736,0.67348,0.6736,2213200004.0
2006-08-07 20:50:00,0.6736,0.67362,0.67352,0.6736,3785399969.0
2006-08-07 20:55:00,0.6736,0.67377,0.67354,0.67365,5179899987.0
2006-08-07 21:00:00,0.67367,0.67378,0.67357,0.67367,4742300000.0
2006-08-07 21:05:00,0.67365,0.67373,0.67359,0.67366,2167900001.0
2006-08-07 21:10:00,0.67365,0.67372,0.6736,0.67368,1553899986.0
2006-08-07 21:15:00,0.67368,0.6737,0.67355,0.67355,1688499997.0
2006-08-07 21:20:00,0.67361,0.67366,0.6735,0.6735,2511200005.0
2006-08-07 21:25:00,0.67353,0.67358,0.6735,0.67352,1045099999.0
2006-08-07 21:30:00,0.6735,0.67361,0.67347,0.67351,2345500006.0
2006-08-07 21:35:00,0.67351,0.6736,0.67343,0.67358,982900007.0
2006-08-07 21:40:00,0.67352,0.67368,0.67349,0.67361,1163499993.0
2006-08-07 21:45:00,0.67361,0.67368,0.67356,0.6736,955499999.0
2006-08-07 21:50:00,0.67357,0.67363,0.67343,0.67348,935700007.0
2006-08-07 21:55:00,0.67347,0.67347,0.6733,0.67337,1147500002.0
2006-08-07 22:00:00,0.67335,0.6734,0.67319,0.67324,1607500001.0
2006-08-07 22:05:00,0.67324,0.67332,0.67315,0.67331,806400002.0
2006-08-07 22:10:00,0.67328,0.67334,0.67325,0.67326,703200001.0
2006-08-07 22:15:00,0.67326,0.67333,0.67315,0.67317,1550899990.0
2006-08-07 22:20:00,0.67319,0.67329,0.67317,0.67325,1721500002.0
2006-08-07 22:25:00,0.67326,0.67335,0.67322,0.67322,1208700001.0
2006-08-07 22:30:00,0.67325,0.67333,0.67322,0.67327,1088199994.0
2006-08-07 22:35:00,0.67325,0.67334,0.67319,0.67326,1058199999.0
2006-08-07 22:40:00,0.67322,0.67326,0.67289,0.67322,1012900010.0
2006-08-07 22:45:00,0.67324,0.67338,0.6732,0.6733,1115700002.0
2006-08-07 22:50:00,0.67335,0.67338,0.67322,0.67328,480500004.0
2006-08-07 22:55:00,0.67329,0.67332,0.67312,0.67312,1050100009.0
2006-08-07 23:00:00,0.673,0.67341,0.67285,0.67292,967499990.0
2006-08-07 23:05:00,0.67295,0.67318,0.67273,0.6729,897699993.0
2006-08-07 23:10:00,0.67303,0.67348,0.67271,0.67301,710299991.0
2006-08-07 23:15:00,0.67311,0.67336,0.67275,0.67303,1199000003.0
2006-08-07 23:20:00,0.67305,0.67323,0.67266,0.67301,746099995.0
2006-08-07 23:25:00,0.67303,0.67312,0.67301,0.67308,470300002.0
2006-08-07 23:30:00,0.6731,0.67319,0.673,0.67302,844699998.0
2006-08-07 23:35:00,0.67305,0.67312,0.673,0.67309,508999998.0
2006-08-07 23:40:00,0.67309,0.67311,0.67299,0.67305,440900000.0
2006-08-07 23:45:00,0.67307,0.6731,0.67298,0.673,237099998.0
2006-08-07 23:50:00,0.67296,0.67316,0.67296,0.673,765999998.0
2006-08-07 23:55:00,0.67303,0.67305,0.6725,0.67305,648399994.0
2006-08-08 00:00:00,0.67301,0.67317,0.67296,0.67303,488900000.0
2006-08-08 00:05:00,0.67294,0.67297,0.67277,0.67277,648999997.0
2006-08-08 00:10:00,0.67275,0.67275,0.67239,0.67252,832400000.0
2006-08-08 00:15:00,0.67254,0.67254,0.67242,0.67251,739600003.0
2006-08-08 00:20:00,0.67252,0.67263,0.67247,0.67257,747000002.0
2006-08-08 00:25:00,0.67254,0.67267,0.67247,0.67247,819099998.0
2006-08-08 00:30:00,0.67258,0.67276,0.67258,0.67274,676599996.0
2006-08-08 00:35:00,0.6727,0.67277,0.67262,0.6727,491000004.0
2006-08-08 00:40:00,0.67274,0.67278,0.67266,0.67266,609199997.0
2006-08-08 00:45:00,0.67263,0.67267,0.67243,0.67255,649400001.0
2006-08-08 00:50:00,0.67261,0.67269,0.67255,0.67269,404099998.0
2006-08-08 00:55:00,0.67277,0.67285,0.67269,0.67273,523000000.0
2006-08-08 01:00:00,0.67272,0.6728,0.6727,0.6728,467899999.0
2006-08-08 01:05:00,0.67278,0.67292,0.67275,0.67278,690499998.0
2006-08-08 01:10:00,0.6728,0.67284,0.67275,0.67279,748999994.0
2006-08-08 01:15:00,0.67275,0.6728,0.67273,0.67276,463099993.0
2006-08-08 01:20:00,0.67275,0.6728,0.67266,0.6728,382699996.0
2006-08-08 01:25:00,0.67278,0.6728,0.67263,0.67267,285100003.0
2006-08-08 01:30:00,0.67263,0.67278,0.67263,0.67272,268000004.0
2006-08-08 01:35:00,0.67273,0.67285,0.67267,0.67285,560299998.0
2006-08-08 01:40:00,0.67283,0.67288,0.67278,0.67287,821200008.0
2006-08-08 01:45:00,0.67288,0.67299,0.67282,0.67291,897100000.0
2006-08-08 01:50:00,0.67292,0.673,0.67285,0.67293,444999999.0
2006-08-08 01:55:00,0.67292,0.6731,0.67292,0.67297,652100002.0
2006-08-08 02:00:00,0.67295,0.67305,0.6729,0.67297,952400001.0
2006-08-08 02:05:00,0.67295,0.6732,0.67287,0.6731,565899998.0
2006-08-08 02:10:00,0.6731,0.67318,0.67306,0.6731,514900001.0
2006-08-08 02:15:00,0.67308,0.67314,0.67301,0.67302,683399992.0
2006-08-08 02:20:00,0.67297,0.6731,0.67295,0.67299,558199998.0
2006-08-08 02:25:00,0.67305,0.67307,0.67295,0.673,449600004.0
2006-08-08 02:30:00,0.67297,0.67303,0.67295,0.673,539999998.0
2006-08-08 02:35:00,0.673,0.67307,0.67295,0.673,469800008.0
2006-08-08 02:40:00,0.67305,0.67308,0.67284,0.6729,435800000.0
2006-08-08 02:45:00,0.67283,0.67283,0.67269,0.67269,551799998.0
2006-08-08 02:50:00,0.67267,0.6727,0.6726,0.6726,672200000.0
2006-08-08 02:55:00,0.67259,0.6728,0.67252,0.67275,983799999.0
2006-08-08 03:00:00,0.67268,0.67279,0.67267,0.6727,662800001.0
2006-08-08 03:05:00,0.67271,0.67274,0.6726,0.67265,584199994.0
2006-08-08 03:10:00,0.6727,0.67275,0.67261,0.67269,379900002.0
2006-08-08 03:15:00,0.67272,0.67283,0.67268,0.67275,559500003.0
2006-08-08 03:20:00,0.67277,0.67282,0.6727,0.67273,446400004.0
2006-08-08 03:25:00,0.67272,0.67283,0.6727,0.67282,264199995.0
2006-08-08 03:30:00,0.67282,0.67282,0.67268,0.67273,543799997.0
2006-08-08 03:35:00,0.67275,0.67283,0.67273,0.67283,559800002.0
2006-08-08 03:40:00,0.6728,0.67287,0.6728,0.67285,269200002.0
2006-08-08 03:45:00,0.67287,0.67301,0.67281,0.67301,503699995.0
2006-08-08 03:50:00,0.673,0.67307,0.67285,0.67287,661899996.0
2006-08-08 03:55:00,0.67285,0.67303,0.67285,0.67292,483799995.0
2006-08-08 04:00:00,0.67298,0.6731,0.67291,0.67302,757199995.0
2006-08-08 04:05:00,0.673,0.67312,0.67294,0.67305,393200004.0
2006-08-08 04:10:00,0.67307,0.67312,0.67302,0.67302,303600003.0
2006-08-08 04:15:00,0.67308,0.67313,0.67298,0.67298,422500001.0
2006-08-08 04:20:00,0.67297,0.67307,0.67297,0.67307,571799998.0
2006-08-08 04:25:00,0.6731,0.67311,0.67297,0.67301,252200003.0
2006-08-08 04:30:00,0.67303,0.67309,0.67297,0.67308,509000003.0
2006-08-08 04:35:00,0.67308,0.67311,0.67294,0.67295,443399997.0
2006-08-08 04:40:00,0.67298,0.673,0.6729,0.67297,718799997.0
2006-08-08 04:45:00,0.6729,0.67295,0.6729,0.67295,385900002.0
2006-08-08 04:50:00,0.67293,0.67296,0.67285,0.67292,673099994.0
2006-08-08 04:55:00,0.67289,0.67304,0.67287,0.67287,576099999.0
2006-08-08 05:00:00,0.67287,0.67301,0.67284,0.67293,810800009.0
2006-08-08 05:05:00,0.67297,0.67299,0.67282,0.67293,684900004.0
2006-08-08 05:10:00,0.6729,0.673,0.6729,0.67297,528800000.0
2006-08-08 05:15:00,0.67298,0.67311,0.67291,0.67292,582399989.0
2006-08-08 05:20:00,0.673,0.67305,0.67295,0.67295,336000000.0
2006-08-08 05:25:00,0.67298,0.67305,0.67292,0.67298,519399999.0
2006-08-08 05:30:00,0.67298,0.67308,0.67295,0.67298,415600002.0
2006-08-08 05:35:00,0.673,0.67307,0.67297,0.67305,175599998.0
2006-08-08 05:40:00,0.67311,0.67311,0.67296,0.67305,623499998.0
2006-08-08 05:45:00,0.67309,0.67313,0.6729,0.67294,554800005.0
2006-08-08 05:50:00,0.67302,0.67314,0.67302,0.6731,560900001.0
2006-08-08 05:55:00,0.67304,0.67312,0.67302,0.67308,396900004.0
2006-08-08 06:00:00,0.6731,0.6731,0.67293,0.67298,459300002.0
2006-08-08 06:05:00,0.67302,0.67306,0.67292,0.673,438300001.0
2006-08-08 06:10:00,0.67297,0.67302,0.67289,0.67295,494199997.0
2006-08-08 06:15:00,0.67292,0.673,0.6729,0.673,524200002.0
2006-08-08 06:20:00,0.67297,0.67306,0.67294,0.67301,600800005.0
2006-08-08 06:25:00,0.67299,0.67304,0.67292,0.673,542000004.0
2006-08-08 06:30:00,0.673,0.67303,0.67295,0.67297,273400001.0
2006-08-08 06:35:00,0.67297,0.67307,0.67293,0.67296,648300001.0
2006-08-08 06:40:00,0.67296,0.67297,0.67286,0.67286,340700006.0
2006-08-08 06:45:00,0.67289,0.67289,0.67278,0.67288,551499994.0
2006-08-08 06:50:00,0.67293,0.67298,0.67279,0.67286,515999998.0
2006-08-08 06:55:00,0.67285,0.6729,0.6728,0.67285,485200005.0
2006-08-08 07:00:00,0.6728,0.67293,0.6728,0.67285,546900009.0
2006-08-08 07:05:00,0.67289,0.67298,0.67289,0.67292,537699998.0
2006-08-08 07:10:00,0.67287,0.67296,0.67286,0.67292,687199998.0
2006-08-08 07:15:00,0.67295,0.67295,0.67285,0.67288,583999995.0
2006-08-08 07:20:00,0.67288,0.67293,0.67284,0.67293,494900000.0
2006-08-08 07:25:00,0.67288,0.67296,0.67288,0.6729,292399992.0
2006-08-08 07:30:00,0.67288,0.673,0.67285,0.6729,739200006.0
2006-08-08 07:35:00,0.6729,0.67294,0.67283,0.67288,752499997.0
2006-08-08 07:40:00,0.6729,0.67305,0.67288,0.673,663299995.0
2006-08-08 07:45:00,0.673,0.67303,0.67292,0.67293,443100005.0
2006-08-08 07:50:00,0.67297,0.67299,0.67273,0.67276,467900001.0
2006-08-08 07:55:00,0.67279,0.67282,0.67266,0.67267,701899994.0
2006-08-08 08:00:00,0.67263,0.67272,0.67257,0.67259,571999990.0
2006-08-08 08:05:00,0.6726,0.67271,0.67254,0.67259,624399996.0
2006-08-08 08:10:00,0.67257,0.67268,0.67248,0.67265,599499999.0
2006-08-08 08:15:00,0.67264,0.6727,0.6726,0.67265,674900003.0
2006-08-08 08:20:00,0.67264,0.6729,0.67257,0.6729,613299992.0
2006-08-08 08:25:00,0.67282,0.67304,0.67278,0.6728,551900001.0
2006-08-08 08:30:00,0.67277,0.67288,0.67275,0.67288,650900013.0
2006-08-08 08:35:00,0.67286,0.67298,0.67283,0.67298,585300003.0
2006-08-08 08:40:00,0.6729,0.67298,0.67285,0.67294,716299998.0
2006-08-08 08:45:00,0.67294,0.67308,0.67282,0.67308,685900006.0
2006-08-08 08:50:00,0.67307,0.67318,0.67305,0.67313,642100000.0
2006-08-08 08:55:00,0.67319,0.67329,0.67312,0.67319,846400007.0
2006-08-08 09:00:00,0.67324,0.67344,0.67317,0.67322,625700000.0
2006-08-08 09:05:00,0.67327,0.67358,0.67327,0.67342,934799995.0
2006-08-08 09:10:00,0.67343,0.67357,0.67338,0.6735,811199999.0
2006-08-08 09:15:00,0.67353,0.67356,0.67322,0.67322,791600004.0
2006-08-08 09:20:00,0.67329,0.67358,0.67329,0.67352,584900002.0
2006-08-08 09:25:00,0.67353,0.67353,0.67326,0.67334,841300001.0
2006-08-08 09:30:00,0.67337,0.67338,0.6733,0.67332,706500002.0
2006-08-08 09:35:00,0.67336,0.67339,0.67328,0.67338,494400001.0
2006-08-08 09:40:00,0.67331,0.67352,0.6733,0.67342,735999998.0
2006-08-08 09:45:00,0.67343,0.67352,0.67337,0.67352,622799994.0
2006-08-08 09:50:00,0.67356,0.67378,0.67353,0.67368,740399993.0
2006-08-08 09:55:00,0.67361,0.67377,0.67356,0.6737,414400000.0
2006-08-08 10:00:00,0.67377,0.67377,0.67356,0.67365,897400010.0
2006-08-08 10:05:00,0.67357,0.67408,0.67357,0.67391,612799996.0
2006-08-08 10:10:00,0.6739,0.67401,0.67378,0.67396,739299997.0
2006-08-08 10:15:00,0.67387,0.67393,0.67372,0.67372,658000000.0
2006-08-08 10:20:00,0.6737,0.67377,0.67365,0.67372,682900008.0
2006-08-08 10:25:00,0.67373,0.67406,0.67372,0.67395,702899999.0
2006-08-08 10:30:00,0.67396,0.67402,0.6739,0.67395,693300005.0
2006-08-08 10:35:00,0.67395,0.67401,0.6738,0.67382,545699998.0
2006-08-08 10:40:00,0.67382,0.67382,0.67365,0.67372,643299995.0
2006-08-08 10:45:00,0.6737,0.67372,0.67363,0.6737,657100004.0
2006-08-08 10:50:00,0.67366,0.67372,0.67358,0.6736,654800007.0
2006-08-08 10:55:00,0.67363,0.67374,0.67358,0.67362,622200002.0
2006-08-08 11:00:00,0.67361,0.67372,0.67349,0.6736,619700004.0
2006-08-08 11:05:00,0.67354,0.67376,0.67354,0.6737,424600003.0
2006-08-08 11:10:00,0.67372,0.67378,0.67348,0.67352,810000012.0
2006-08-08 11:15:00,0.67359,0.67373,0.67358,0.67366,749799996.0
2006-08-08 11:20:00,0.67362,0.67375,0.67357,0.67375,597700003.0
2006-08-08 11:25:00,0.67368,0.67368,0.67354,0.67354,648499997.0
2006-08-08 11:30:00,0.6736,0.67375,0.6736,0.67366,1172900012.0
2006-08-08 11:35:00,0.67371,0.67377,0.67363,0.67375,675200004.0
2006-08-08 11:40:00,0.67377,0.67377,0.67362,0.67371,748999999.0
2006-08-08 11:45:00,0.6737,0.67375,0.67363,0.67375,590100000.0
2006-08-08 11:50:00,0.67366,0.67373,0.67362,0.67362,680699989.0
2006-08-08 11:55:00,0.67369,0.67385,0.67362,0.67379,851800000.0
2006-08-08 12:00:00,0.67367,0.67375,0.67355,0.67365,847899995.0
2006-08-08 12:05:00,0.67363,0.67377,0.67363,0.67367,959899999.0
2006-08-08 12:10:00,0.67369,0.67382,0.67369,0.67377,587500000.0
2006-08-08 12:15:00,0.67373,0.67385,0.67365,0.67372,775599998.0
2006-08-08 12:20:00,0.67377,0.67387,0.67371,0.67385,773399999.0
2006-08-08 12:25:00,0.67387,0.67393,0.67381,0.67393,449999997.0
2006-08-08 12:30:00,0.67395,0.67402,0.67394,0.67397,492699998.0
2006-08-08 12:35:00,0.67395,0.67421,0.67395,0.67418,603300002.0
2006-08-08 12:40:00,0.6741,0.6742,0.67407,0.67417,746099993.0
2006-08-08 12:45:00,0.6742,0.67426,0.67407,0.67407,636599995.0
2006-08-08 12:50:00,0.67407,0.67412,0.67397,0.6741,916699999.0
2006-08-08 12:55:00,0.67407,0.6741,0.67392,0.67395,540000001.0
2006-08-08 13:00:00,0.67398,0.67413,0.67392,0.6741,747799997.0
2006-08-08 13:05:00,0.67406,0.67406,0.67382,0.67402,540199994.0
2006-08-08 13:10:00,0.67399,0.67411,0.67395,0.67397,717799999.0
2006-08-08 13:15:00,0.67387,0.67389,0.67375,0.67382,758400000.0
2006-08-08 13:20:00,0.67379,0.6739,0.67379,0.67383,450400001.0
2006-08-08 13:25:00,0.67383,0.67397,0.6737,0.67387,518000002.0
2006-08-08 13:30:00,0.67386,0.67387,0.67374,0.67376,576599995.0
2006-08-08 13:35:00,0.67375,0.67385,0.67373,0.67377,557400000.0
2006-08-08 13:40:00,0.67375,0.67401,0.67374,0.67393,737400002.0
2006-08-08 13:45:00,0.67392,0.67398,0.67382,0.67395,829700010.0
2006-08-08 13:50:00,0.6739,0.67399,0.67368,0.67375,1042699992.0
2006-08-08 13:55:00,0.67373,0.67378,0.67363,0.67369,714200002.0
2006-08-08 14:00:00,0.67367,0.67382,0.67363,0.67375,961600003.0
2006-08-08 14:05:00,0.67368,0.67368,0.67351,0.67355,780699998.0
2006-08-08 14:10:00,0.67355,0.67361,0.67347,0.6736,584400002.0
2006-08-08 14:15:00,0.67367,0.67377,0.67351,0.6736,343099997.0
2006-08-08 14:20:00,0.67363,0.67366,0.67354,0.67365,912100002.0
2006-08-08 14:25:00,0.67367,0.6737,0.67352,0.67352,660400003.0
2006-08-08 14:30:00,0.67345,0.67361,0.67339,0.67348,437500003.0
2006-08-08 14:35:00,0.67342,0.67349,0.67334,0.67335,710599993.0
2006-08-08 14:40:00,0.67335,0.67341,0.67329,0.67338,732899996.0
2006-08-08 14:45:00,0.67341,0.6735,0.6734,0.67349,541200006.0
2006-08-08 14:50:00,0.67352,0.67361,0.67345,0.67356,738000004.0
2006-08-08 14:55:00,0.67356,0.67363,0.67352,0.67356,587399996.0
2006-08-08 15:00:00,0.67351,0.67356,0.67341,0.67349,667700008.0
2006-08-08 15:05:00,0.67348,0.67348,0.67327,0.67327,535299995.0
2006-08-08 15:10:00,0.67328,0.67334,0.67315,0.67316,736699982.0
2006-08-08 15:15:00,0.67315,0.67315,0.67305,0.67307,623700003.0
2006-08-08 15:20:00,0.6731,0.67321,0.67305,0.6732,506399999.0
2006-08-08 15:25:00,0.67318,0.67335,0.67318,0.67323,637799997.0
2006-08-08 15:30:00,0.67321,0.67323,0.67312,0.67315,763200004.0
2006-08-08 15:35:00,0.67324,0.67332,0.67318,0.67322,689700005.0
2006-08-08 15:40:00,0.67328,0.67328,0.67317,0.67323,702799994.0
2006-08-08 15:45:00,0.67325,0.67327,0.67311,0.67317,433499996.0
2006-08-08 15:50:00,0.67317,0.6733,0.67317,0.67324,529500004.0
2006-08-08 15:55:00,0.67324,0.67325,0.67306,0.67312,539600006.0
2006-08-08 16:00:00,0.67314,0.67314,0.67286,0.67293,789500003.0
2006-08-08 16:05:00,0.67291,0.67313,0.67291,0.67312,711400003.0
2006-08-08 16:10:00,0.6731,0.67313,0.67305,0.67308,552599998.0
2006-08-08 16:15:00,0.67313,0.67324,0.67313,0.67319,422500000.0
2006-08-08 16:20:00,0.67316,0.6733,0.67311,0.67327,489299995.0
2006-08-08 16:25:00,0.67328,0.67331,0.67312,0.67312,710000001.0
2006-08-08 16:30:00,0.67312,0.67315,0.673,0.673,363599998.0
2006-08-08 16:35:00,0.67306,0.6731,0.67294,0.67305,410500000.0
2006-08-08 16:40:00,0.67303,0.67316,0.67302,0.67309,773499996.0
2006-08-08 16:45:00,0.67308,0.67314,0.67299,0.67306,743199995.0
2006-08-08 16:50:00,0.67312,0.67317,0.67307,0.67309,451600000.0
2006-08-08 16:55:00,0.67313,0.67316,0.67299,0.67307,551099997.0
2006-08-08 17:00:00,0.67303,0.67309,0.67295,0.67298,800900000.0
2006-08-08 17:05:00,0.67294,0.67304,0.67284,0.67295,752100000.0
2006-08-08 17:10:00,0.67303,0.67304,0.67287,0.67292,717699996.0
2006-08-08 17:15:00,0.67294,0.67299,0.67283,0.67284,851099993.0
2006-08-08 17:20:00,0.6729,0.6731,0.67287,0.67303,587699998.0
2006-08-08 17:25:00,0.67303,0.67309,0.67291,0.67295,576499992.0
2006-08-08 17:30:00,0.67298,0.67301,0.67287,0.67287,700900000.0
2006-08-08 17:35:00,0.67292,0.67313,0.67292,0.67304,604499996.0
2006-08-08 17:40:00,0.67302,0.6731,0.673,0.67305,952400007.0
2006-08-08 17:45:00,0.673,0.67317,0.67299,0.67308,362000000.0
2006-08-08 17:50:00,0.6731,0.6731,0.67297,0.67304,734800004.0
2006-08-08 17:55:00,0.67294,0.67297,0.67283,0.67285,486500001.0
2006-08-08 18:00:00,0.67291,0.67305,0.67285,0.67302,6146799972.0
2006-08-08 18:05:00,0.67298,0.6731,0.67295,0.67303,5745199999.0
2006-08-08 18:10:00,0.67301,0.67325,0.67296,0.6732,5272099986.0
2006-08-08 18:15:00,0.67321,0.67327,0.67311,0.67319,5415899990.0
2006-08-08 18:20:00,0.67319,0.67324,0.67309,0.67316,5012300007.0
2006-08-08 18:25:00,0.67317,0.67322,0.673,0.67305,4099600006.0
2006-08-08 18:30:00,0.67305,0.67308,0.67295,0.67305,3948099985.0
2006-08-08 18:35:00,0.67306,0.67315,0.67305,0.67313,1938699988.0
2006-08-08 18:40:00,0.67315,0.67319,0.67308,0.67309,2205500002.0
2006-08-08 18:45:00,0.67308,0.67313,0.67298,0.6731,1428099998.0
2006-08-08 18:50:00,0.67308,0.67314,0.67287,0.673,1876999997.0
2006-08-08 18:55:00,0.67297,0.67327,0.67297,0.67318,3231299992.0
2006-08-08 19:00:00,0.6732,0.67331,0.67318,0.6733,2074300010.0
2006-08-08 19:05:00,0.67327,0.67332,0.67315,0.67323,2867599991.0
2006-08-08 19:10:00,0.67323,0.67323,0.67314,0.67318,1779400000.0
2006-08-08 19:15:00,0.67318,0.67324,0.67311,0.67315,1867699990.0
2006-08-08 19:20:00,0.67312,0.67326,0.67311,0.67323,1774199991.0
2006-08-08 19:25:00,0.67323,0.67327,0.67316,0.67321,2075300003.0
2006-08-08 19:30:00,0.67319,0.67333,0.67312,0.67315,2453399991.0
2006-08-08 19:35:00,0.67315,0.67319,0.67309,0.67315,2645799991.0
2006-08-08 19:40:00,0.67311,0.67317,0.67284,0.67286,2146800009.0
2006-08-08 19:45:00,0.67292,0.67295,0.67284,0.67287,1092700004.0
2006-08-08 19:50:00,0.67285,0.67295,0.67279,0.67286,1086600006.0
2006-08-08 19:55:00,0.67286,0.67291,0.6727,0.6728,1774299998.0
2006-08-08 20:00:00,0.67288,0.67304,0.67287,0.67297,996499997.0
2006-08-08 20:05:00,0.67297,0.67311,0.67291,0.67307,1575299990.0
2006-08-08 20:10:00,0.67303,0.67304,0.67278,0.67288,2108500015.0
2006-08-08 20:15:00,0.6729,0.6729,0.67285,0.67285,2290000009.0
2006-08-08 20:20:00,0.67288,0.6729,0.67204,0.67265,1494700000.0
2006-08-08 20:25:00,0.67261,0.67267,0.67201,0.67237,2706399998.0
2006-08-08 20:30:00,0.67238,0.67327,0.6722,0.67303,5483199973.0
2006-08-08 20:35:00,0.67314,0.67338,0.67301,0.67328,2703099980.0
2006-08-08 20:40:00,0.67332,0.6735,0.6732,0.67323,2598399990.0
2006-08-08 20:45:00,0.67317,0.67362,0.67309,0.6734,2469099983.0
2006-08-08 20:50:00,0.67347,0.67373,0.67345,0.67365,4557000018.0
2006-08-08 20:55:00,0.67363,0.67365,0.67305,0.67305,4574500016.0
2006-08-08 21:00:00,0.67305,0.67335,0.67303,0.67325,4882699994.0
2006-08-08 21:05:00,0.67323,0.67332,0.67313,0.67325,2055299992.0
2006-08-08 21:10:00,0.67324,0.67332,0.67294,0.67305,1620499999.0
2006-08-08 21:15:00,0.67308,0.67325,0.67287,0.67287,1489399992.0
2006-08-08 21:20:00,0.67292,0.67317,0.67285,0.67297,2479899997.0
2006-08-08 21:25:00,0.67295,0.67321,0.67291,0.67299,1101599993.0
2006-08-08 21:30:00,0.67304,0.67307,0.6729,0.67306,1916000009.0
2006-08-08 21:35:00,0.6731,0.67315,0.67285,0.67294,1038999992.0
2006-08-08 21:40:00,0.67292,0.67298,0.6728,0.67285,1252299997.0
2006-08-08 21:45:00,0.67287,0.67296,0.67285,0.67292,1168500014.0
2006-08-08 21:50:00,0.67287,0.67295,0.67281,0.67288,1338699994.0
2006-08-08 21:55:00,0.67289,0.67293,0.67284,0.67288,1173299995.0
2006-08-08 22:00:00,0.67286,0.67296,0.67283,0.67288,1646799997.0
2006-08-08 22:05:00,0.67285,0.67292,0.67285,0.67285,727200000.0
2006-08-08 22:10:00,0.67284,0.67289,0.67262,0.67266,1029099996.0
2006-08-08 22:15:00,0.67263,0.67266,0.67248,0.67266,1552100003.0
2006-08-08 22:20:00,0.67264,0.67265,0.67248,0.67255,1444600004.0
2006-08-08 22:25:00,0.67255,0.67263,0.67249,0.67255,1232399991.0
2006-08-08 22:30:00,0.67259,0.67268,0.67245,0.67245,913600008.0
2006-08-08 22:35:00,0.67246,0.67279,0.67244,0.67275,746899996.0
2006-08-08 22:40:00,0.67275,0.67276,0.67256,0.67263,1221899986.0
2006-08-08 22:45:00,0.67266,0.67271,0.67255,0.67261,894799999.0
2006-08-08 22:50:00,0.67267,0.67281,0.67263,0.67273,595999997.0
2006-08-08 22:55:00,0.67275,0.67277,0.67247,0.67247,1018700003.0
2006-08-08 23:00:00,0.67235,0.67276,0.67235,0.67247,683099995.0
2006-08-08 23:05:00,0.67259,0.6728,0.67234,0.67275,1132099992.0
2006-08-08 23:10:00,0.67267,0.67291,0.67239,0.67246,760400004.0
2006-08-08 23:15:00,0.67241,0.67289,0.67235,0.67256,869199995.0
2006-08-08 23:20:00,0.6727,0.67281,0.67239,0.67252,973399995.0
2006-08-08 23:25:00,0.6725,0.6728,0.67229,0.67253,775300003.0
2006-08-08 23:30:00,0.67258,0.67262,0.67226,0.67252,664800002.0
2006-08-08 23:35:00,0.67257,0.67261,0.67215,0.67227,740900000.0
2006-08-08 23:40:00,0.67232,0.6725,0.67177,0.67182,409599999.0
2006-08-08 23:45:00,0.67182,0.67185,0.6717,0.6717,212300003.0
2006-08-08 23:50:00,0.67158,0.67178,0.67157,0.6717,823199999.0
2006-08-08 23:55:00,0.67173,0.67188,0.67152,0.67183,752999998.0
2006-08-09 00:00:00,0.67184,0.67215,0.67184,0.67208,534200004.0
2006-08-09 00:05:00,0.67207,0.67213,0.67201,0.67207,685199990.0
2006-08-09 00:10:00,0.67209,0.67209,0.672,0.67202,280500002.0
2006-08-09 00:15:00,0.67208,0.67208,0.672,0.672,588199990.0
2006-08-09 00:20:00,0.67202,0.67253,0.67202,0.67252,544899996.0
2006-08-09 00:25:00,0.67261,0.67282,0.67229,0.67248,649999994.0
2006-08-09 00:30:00,0.67252,0.67283,0.67236,0.6728,415999999.0
2006-08-09 00:35:00,0.67271,0.67284,0.67243,0.67283,784400004.0
2006-08-09 00:40:00,0.67283,0.67287,0.67243,0.67276,663500005.0
2006-08-09 00:45:00,0.67278,0.67291,0.6719,0.67218,618699994.0
2006-08-09 00:50:00,0.67252,0.67279,0.67225,0.67278,598200001.0
2006-08-09 00:55:00,0.67289,0.67293,0.67254,0.67265,530899997.0
2006-08-09 01:00:00,0.67252,0.6727,0.67205,0.67228,719400003.0
2006-08-09 01:05:00,0.67226,0.67247,0.67221,0.67235,761800000.0
2006-08-09 01:10:00,0.67235,0.67246,0.67221,0.67224,776399992.0
2006-08-09 01:15:00,0.67222,0.67243,0.67222,0.6724,607799998.0
2006-08-09 01:20:00,0.67241,0.67244,0.67223,0.67231,829000003.0
2006-08-09 01:25:00,0.67235,0.67244,0.67235,0.67243,569599995.0
2006-08-09 01:30:00,0.67238,0.67247,0.67234,0.67234,424399999.0
2006-08-09 01:35:00,0.67234,0.67244,0.67229,0.67234,717000002.0
2006-08-09 01:40:00,0.6723,0.67245,0.6723,0.67241,704900008.0
2006-08-09 01:45:00,0.67246,0.67251,0.67238,0.67243,470299998.0
2006-08-09 01:50:00,0.67244,0.67265,0.67241,0.67251,673099993.0
2006-08-09 01:55:00,0.6725,0.67253,0.67238,0.67248,578300004.0
2006-08-09 02:00:00,0.67246,0.67258,0.67241,0.67253,620199998.0
2006-08-09 02:05:00,0.67256,0.67258,0.67248,0.67248,721599999.0
2006-08-09 02:10:00,0.67251,0.67266,0.67248,0.67257,519199996.0
2006-08-09 02:15:00,0.67258,0.67267,0.67255,0.67265,777700003.0
2006-08-09 02:20:00,0.67263,0.67274,0.67259,0.67274,538499992.0
2006-08-09 02:25:00,0.6728,0.67283,0.67275,0.6728,728500005.0
2006-08-09 02:30:00,0.67277,0.67285,0.67275,0.67281,527500002.0
2006-08-09 02:35:00,0.67279,0.67289,0.67278,0.6728,587600007.0
2006-08-09 02:40:00,0.67285,0.67285,0.67275,0.6728,633000001.0
2006-08-09 02:45:00,0.67275,0.6728,0.67275,0.67278,359300003.0
2006-08-09 02:50:00,0.67277,0.67283,0.67275,0.67278,651500000.0
2006-08-09 02:55:00,0.67277,0.67283,0.67275,0.67278,472899997.0
2006-08-09 03:00:00,0.6728,0.6728,0.67275,0.67275,473499995.0
2006-08-09 03:05:00,0.67278,0.67283,0.6724,0.67253,634300002.0
2006-08-09 03:10:00,0.67252,0.67269,0.67247,0.67268,615399995.0
2006-08-09 03:15:00,0.67272,0.67278,0.6725,0.67267,656699997.0
2006-08-09 03:20:00,0.67268,0.67268,0.67244,0.6726,644300001.0
2006-08-09 03:25:00,0.67262,0.67271,0.6726,0.6727,388200002.0
2006-08-09 03:30:00,0.67268,0.67282,0.67261,0.67278,871100001.0
2006-08-09 03:35:00,0.67278,0.67288,0.67277,0.67288,570200001.0
2006-08-09 03:40:00,0.67287,0.67293,0.67263,0.67281,758400000.0
2006-08-09 03:45:00,0.67285,0.67296,0.67284,0.6729,587899999.0
2006-08-09 03:50:00,0.67277,0.67298,0.6726,0.67284,485500000.0
2006-08-09 03:55:00,0.67287,0.67287,0.67261,0.6728,454399998.0
2006-08-09 04:00:00,0.67285,0.6729,0.6728,0.67288,629499993.0
2006-08-09 04:05:00,0.6729,0.6729,0.67285,0.6729,275400006.0
2006-08-09 04:10:00,0.6729,0.67294,0.67285,0.67288,236100002.0
2006-08-09 04:15:00,0.67293,0.67298,0.67285,0.67287,215000000.0
2006-08-09 04:20:00,0.67288,0.67302,0.67285,0.673,462100006.0
2006-08-09 04:25:00,0.673,0.67303,0.67292,0.67298,243999998.0
2006-08-09 04:30:00,0.67298,0.67303,0.67282,0.67283,633600002.0
2006-08-09 04:35:00,0.67289,0.67297,0.67262,0.6729,846599992.0
2006-08-09 04:40:00,0.67295,0.67298,0.6729,0.67297,318399997.0
2006-08-09 04:45:00,0.6729,0.67295,0.67268,0.67295,530799997.0
2006-08-09 04:50:00,0.67293,0.67298,0.67288,0.67295,448400004.0
2006-08-09 04:55:00,0.67292,0.67298,0.67283,0.67287,595699994.0
2006-08-09 05:00:00,0.67283,0.67295,0.67283,0.67289,428199995.0
2006-08-09 05:05:00,0.67288,0.67293,0.67285,0.67293,536100002.0
2006-08-09 05:10:00,0.67288,0.67292,0.67259,0.67259,583700002.0
2006-08-09 05:15:00,0.67262,0.67283,0.67262,0.6728,467299991.0
2006-08-09 05:20:00,0.67278,0.67281,0.67262,0.67275,388900006.0
2006-08-09 05:25:00,0.6728,0.67283,0.6727,0.67283,484099999.0
2006-08-09 05:30:00,0.67289,0.67292,0.67259,0.67268,810700000.0
2006-08-09 05:35:00,0.67277,0.67285,0.67271,0.67283,592399995.0
2006-08-09 05:40:00,0.67291,0.67292,0.67267,0.67285,510299996.0
2006-08-09 05:45:00,0.67283,0.67288,0.67268,0.6728,388400003.0
2006-08-09 05:50:00,0.67287,0.6729,0.67259,0.67285,612200004.0
2006-08-09 05:55:00,0.67285,0.67288,0.67274,0.67282,352600004.0
2006-08-09 06:00:00,0.67281,0.67288,0.6728,0.67282,288900000.0
2006-08-09 06:05:00,0.67283,0.67285,0.6728,0.67285,394200003.0
2006-08-09 06:10:00,0.67285,0.67288,0.6728,0.67285,328700000.0
2006-08-09 06:15:00,0.67282,0.67285,0.67275,0.67285,432899999.0
2006-08-09 06:20:00,0.67282,0.67288,0.6728,0.67282,452700003.0
2006-08-09 06:25:00,0.6728,0.67293,0.6728,0.67293,612500005.0
2006-08-09 06:30:00,0.67295,0.67298,0.67268,0.67289,467699996.0
2006-08-09 06:35:00,0.67285,0.67285,0.67267,0.67274,594199994.0
2006-08-09 06:40:00,0.67273,0.67279,0.67266,0.67275,719100002.0
2006-08-09 06:45:00,0.67279,0.67281,0.67268,0.6728,674600000.0
2006-08-09 06:50:00,0.67282,0.67287,0.67274,0.67277,442500004.0
2006-08-09 06:55:00,0.67274,0.67289,0.67269,0.6728,455199998.0
2006-08-09 07:00:00,0.67277,0.67289,0.67276,0.67289,535700004.0
2006-08-09 07:05:00,0.67288,0.67298,0.67273,0.67288,586200002.0
2006-08-09 07:10:00,0.67287,0.67313,0.67285,0.67302,738600004.0
2006-08-09 07:15:00,0.67304,0.67306,0.67298,0.67305,794999995.0
2006-08-09 07:20:00,0.67303,0.67313,0.67282,0.67296,693799992.0
2006-08-09 07:25:00,0.67281,0.67304,0.67277,0.67304,495100005.0
2006-08-09 07:30:00,0.67303,0.67318,0.67291,0.6731,754099997.0
2006-08-09 07:35:00,0.67311,0.67315,0.67302,0.67304,681699989.0
2006-08-09 07:40:00,0.67305,0.67315,0.67298,0.67307,604900002.0
2006-08-09 07:45:00,0.673,0.67348,0.673,0.67312,789800005.0
2006-08-09 07:50:00,0.67303,0.67362,0.67295,0.67337,720300002.0
2006-08-09 07:55:00,0.67343,0.67354,0.6733,0.67335,541700003.0
2006-08-09 08:00:00,0.67334,0.67357,0.67307,0.67317,790600004.0
2006-08-09 08:05:00,0.67311,0.67333,0.67306,0.67325,793200008.0
2006-08-09 08:10:00,0.67331,0.67333,0.67312,0.67313,867099994.0
2006-08-09 08:15:00,0.67322,0.67349,0.67319,0.67339,738399997.0
2006-08-09 08:20:00,0.67333,0.67354,0.67333,0.6735,664500008.0
2006-08-09 08:25:00,0.67347,0.6736,0.67334,0.67354,500399995.0
2006-08-09 08:30:00,0.67357,0.67362,0.67328,0.6733,783499997.0
2006-08-09 08:35:00,0.67334,0.67341,0.67314,0.67326,478100003.0
2006-08-09 08:40:00,0.67323,0.67325,0.67302,0.67319,813100005.0
2006-08-09 08:45:00,0.67319,0.67321,0.673,0.67305,495000006.0
2006-08-09 08:50:00,0.67305,0.67316,0.67253,0.67269,778800001.0
2006-08-09 08:55:00,0.67274,0.67287,0.67264,0.6727,822999997.0
2006-08-09 09:00:00,0.67268,0.67311,0.67262,0.67308,726500005.0
2006-08-09 09:05:00,0.67312,0.67312,0.67293,0.67308,669299996.0
2006-08-09 09:10:00,0.67306,0.67325,0.67299,0.67317,530000003.0
2006-08-09 09:15:00,0.67314,0.67335,0.67314,0.67324,621499999.0
2006-08-09 09:20:00,0.6732,0.67341,0.67316,0.67341,724600000.0
2006-08-09 09:25:00,0.67344,0.67353,0.67325,0.67353,812100008.0
2006-08-09 09:30:00,0.67355,0.67355,0.67339,0.67341,812600003.0
2006-08-09 09:35:00,0.67346,0.67356,0.67335,0.67355,636800000.0
2006-08-09 09:40:00,0.67355,0.67361,0.67348,0.67349,438600002.0
2006-08-09 09:45:00,0.67344,0.67347,0.67322,0.67323,684500001.0
2006-08-09 09:50:00,0.67324,0.67329,0.67304,0.67322,657700006.0
2006-08-09 09:55:00,0.67315,0.67324,0.67304,0.67304,466800004.0
2006-08-09 10:00:00,0.67306,0.67322,0.67295,0.67322,950700005.0
2006-08-09 10:05:00,0.67324,0.67386,0.67324,0.67373,598300000.0
2006-08-09 10:10:00,0.67377,0.67389,0.67373,0.67386,898300007.0
2006-08-09 10:15:00,0.67395,0.67396,0.67368,0.67368,741699996.0
2006-08-09 10:20:00,0.67365,0.67381,0.67364,0.67381,565099990.0
2006-08-09 10:25:00,0.67382,0.67395,0.67369,0.67369,877899995.0
2006-08-09 10:30:00,0.67393,0.67442,0.67393,0.6743,458700001.0
2006-08-09 10:35:00,0.67425,0.67433,0.67402,0.67419,918299993.0
2006-08-09 10:40:00,0.67409,0.67421,0.67398,0.67399,613900000.0
2006-08-09 10:45:00,0.67398,0.67415,0.67397,0.67415,731700003.0
2006-08-09 10:50:00,0.67408,0.67409,0.67385,0.67385,793099995.0
2006-08-09 10:55:00,0.67386,0.67402,0.6738,0.674,889900000.0
2006-08-09 11:00:00,0.67397,0.67402,0.67387,0.67391,506400002.0
2006-08-09 11:05:00,0.67381,0.67392,0.67381,0.67387,626500013.0
2006-08-09 11:10:00,0.67385,0.67393,0.6738,0.67384,587599997.0
2006-08-09 11:15:00,0.67389,0.67393,0.67381,0.67389,767400006.0
2006-08-09 11:20:00,0.67384,0.67387,0.67359,0.67362,578099998.0
2006-08-09 11:25:00,0.67359,0.67392,0.67354,0.67392,899099993.0
2006-08-09 11:30:00,0.67374,0.67446,0.67313,0.67443,748800001.0
2006-08-09 11:35:00,0.67445,0.67481,0.6744,0.67467,696299998.0
2006-08-09 11:40:00,0.67473,0.6751,0.67473,0.67508,458800001.0
2006-08-09 11:45:00,0.67508,0.67517,0.67503,0.67511,659299999.0
2006-08-09 11:50:00,0.67502,0.67529,0.67492,0.67526,781199998.0
2006-08-09 11:55:00,0.67528,0.67533,0.67515,0.67519,859500004.0
2006-08-09 12:00:00,0.67511,0.67528,0.67511,0.67523,808299992.0
2006-08-09 12:05:00,0.67527,0.67536,0.67518,0.67535,863400000.0
2006-08-09 12:10:00,0.67537,0.67545,0.67523,0.67529,531499994.0
2006-08-09 12:15:00,0.67531,0.67536,0.67523,0.67528,708500001.0
2006-08-09 12:20:00,0.67532,0.6754,0.67528,0.67538,552700000.0
2006-08-09 12:25:00,0.67538,0.67538,0.67513,0.67523,582500006.0
2006-08-09 12:30:00,0.67524,0.67536,0.67519,0.67526,527600002.0
2006-08-09 12:35:00,0.67511,0.67539,0.67481,0.67536,685199998.0
2006-08-09 12:40:00,0.67531,0.67537,0.67507,0.67514,756499999.0
2006-08-09 12:45:00,0.67516,0.67516,0.67501,0.67505,645900005.0
2006-08-09 12:50:00,0.67503,0.67503,0.67482,0.67494,1059400008.0
2006-08-09 12:55:00,0.67499,0.67524,0.67486,0.6752,740599999.0
2006-08-09 13:00:00,0.67526,0.67542,0.67526,0.67536,771499997.0
2006-08-09 13:05:00,0.67534,0.67539,0.67524,0.67536,651499996.0
2006-08-09 13:10:00,0.67532,0.67542,0.6753,0.6754,508999998.0
2006-08-09 13:15:00,0.6753,0.67535,0.6752,0.67525,570199999.0
2006-08-09 13:20:00,0.67522,0.67528,0.67506,0.67515,504500000.0
2006-08-09 13:25:00,0.67513,0.67513,0.67489,0.67503,575500004.0
2006-08-09 13:30:00,0.67507,0.6751,0.67496,0.67507,465099997.0
2006-08-09 13:35:00,0.67505,0.6751,0.67492,0.67498,667400005.0
2006-08-09 13:40:00,0.67505,0.67508,0.67497,0.67505,964599999.0
2006-08-09 13:45:00,0.67503,0.67509,0.67489,0.67502,768699990.0
2006-08-09 13:50:00,0.675,0.67524,0.675,0.67518,1005599999.0
2006-08-09 13:55:00,0.67522,0.67525,0.67515,0.67524,568300004.0
2006-08-09 14:00:00,0.67517,0.67528,0.67514,0.67524,615699997.0
2006-08-09 14:05:00,0.67517,0.67529,0.67513,0.67514,732800001.0
2006-08-09 14:10:00,0.67514,0.67522,0.67499,0.67516,673799996.0
2006-08-09 14:15:00,0.67513,0.67535,0.67512,0.6752,399599999.0
2006-08-09 14:20:00,0.67524,0.67524,0.67498,0.67498,809200004.0
2006-08-09 14:25:00,0.67499,0.67503,0.67487,0.67488,655799999.0
2006-08-09 14:30:00,0.67485,0.67496,0.67475,0.6748,414499997.0
2006-08-09 14:35:00,0.6748,0.67485,0.67448,0.67448,734799995.0
2006-08-09 14:40:00,0.67451,0.67479,0.67451,0.67478,504999999.0
2006-08-09 14:45:00,0.67475,0.67497,0.67471,0.67493,710400000.0
2006-08-09 14:50:00,0.67494,0.67499,0.67489,0.67492,573500002.0
2006-08-09 14:55:00,0.67495,0.67498,0.6749,0.67495,903099997.0
2006-08-09 15:00:00,0.67494,0.67496,0.67486,0.67492,732700009.0
2006-08-09 15:05:00,0.67488,0.67498,0.67488,0.67489,539600000.0
2006-08-09 15:10:00,0.67492,0.67498,0.67488,0.67489,654699991.0
2006-08-09 15:15:00,0.67488,0.67495,0.6748,0.67495,431899997.0
2006-08-09 15:20:00,0.67501,0.67505,0.67477,0.67478,557399996.0
2006-08-09 15:25:00,0.67469,0.67473,0.67457,0.67458,798599998.0
2006-08-09 15:30:00,0.67459,0.67461,0.67432,0.67452,803900003.0
2006-08-09 15:35:00,0.67456,0.67456,0.67444,0.67447,714000003.0
2006-08-09 15:40:00,0.67446,0.67453,0.67435,0.67447,783899999.0
2006-08-09 15:45:00,0.67448,0.67454,0.67436,0.67448,560200001.0
2006-08-09 15:50:00,0.67448,0.67452,0.6744,0.67443,658399995.0
2006-08-09 15:55:00,0.67441,0.67441,0.67423,0.67434,493100004.0
2006-08-09 16:00:00,0.67435,0.67449,0.6743,0.67448,466199999.0
2006-08-09 16:05:00,0.67448,0.67461,0.67446,0.67456,631899998.0
2006-08-09 16:10:00,0.6745,0.67474,0.6745,0.67468,541799994.0
2006-08-09 16:15:00,0.67467,0.67478,0.67463,0.67478,585399996.0
2006-08-09 16:20:00,0.67477,0.67481,0.67463,0.67467,674100003.0
2006-08-09 16:25:00,0.67467,0.67473,0.67458,0.67465,666399995.0
2006-08-09 16:30:00,0.67464,0.67473,0.67445,0.67446,567699997.0
2006-08-09 16:35:00,0.67448,0.67454,0.67439,0.67451,505000009.0
2006-08-09 16:40:00,0.6745,0.67458,0.67446,0.67455,612199992.0
2006-08-09 16:45:00,0.6745,0.67465,0.67447,0.67458,598899993.0
2006-08-09 16:50:00,0.67462,0.6748,0.67459,0.67473,743299997.0
2006-08-09 16:55:00,0.67479,0.67485,0.67466,0.67482,459799996.0
2006-08-09 17:00:00,0.67484,0.67484,0.67459,0.67466,916300002.0
2006-08-09 17:05:00,0.67466,0.67496,0.67466,0.67496,727899996.0
2006-08-09 17:10:00,0.67501,0.67508,0.67485,0.67505,1013800000.0
2006-08-09 17:15:00,0.67504,0.67509,0.67495,0.675,822400005.0
2006-08-09 17:20:00,0.67507,0.67508,0.67485,0.67493,680800005.0
2006-08-09 17:25:00,0.6749,0.67501,0.67487,0.67491,382200001.0
2006-08-09 17:30:00,0.67487,0.67491,0.67476,0.67477,432799996.0
2006-08-09 17:35:00,0.67482,0.67497,0.67481,0.67497,583700006.0
2006-08-09 17:40:00,0.67497,0.67513,0.67497,0.67508,772400000.0
2006-08-09 17:45:00,0.67501,0.67508,0.67497,0.67497,474800003.0
2006-08-09 17:50:00,0.67491,0.67508,0.67485,0.67506,696399997.0
2006-08-09 17:55:00,0.67501,0.67511,0.67499,0.67499,719299999.0
2006-08-09 18:00:00,0.67499,0.67524,0.67497,0.67518,5236100013.0
2006-08-09 18:05:00,0.67513,0.67516,0.675,0.67508,5698599988.0
2006-08-09 18:10:00,0.67511,0.67519,0.675,0.67505,6114500004.0
2006-08-09 18:15:00,0.6751,0.67514,0.6749,0.675,4803699998.0
2006-08-09 18:20:00,0.67503,0.67514,0.67498,0.67502,5355899988.0
2006-08-09 18:25:00,0.67502,0.67511,0.67495,0.67497,4241900007.0
2006-08-09 18:30:00,0.67495,0.67507,0.67491,0.67498,3688200011.0
2006-08-09 18:35:00,0.67499,0.67499,0.67485,0.67493,1855599997.0
2006-08-09 18:40:00,0.67494,0.67502,0.67488,0.67492,2386800005.0
2006-08-09 18:45:00,0.67492,0.67504,0.67484,0.675,1213100007.0
2006-08-09 18:50:00,0.67499,0.67509,0.6749,0.67505,2134400002.0
2006-08-09 18:55:00,0.675,0.67504,0.67485,0.675,3037099995.0
2006-08-09 19:00:00,0.675,0.67516,0.67499,0.67513,2164300000.0
2006-08-09 19:05:00,0.67513,0.67521,0.67503,0.67509,3036099993.0
2006-08-09 19:10:00,0.67507,0.67513,0.67495,0.67508,1674799999.0
2006-08-09 19:15:00,0.67505,0.67507,0.67493,0.67495,2016499998.0
2006-08-09 19:20:00,0.67492,0.67498,0.67485,0.67492,1140700004.0
2006-08-09 19:25:00,0.67492,0.67493,0.67482,0.67486,2067599994.0
2006-08-09 19:30:00,0.67483,0.67502,0.67482,0.67492,2544499992.0
2006-08-09 19:35:00,0.67492,0.67518,0.67491,0.67496,2445900005.0
2006-08-09 19:40:00,0.67494,0.6751,0.67494,0.67503,2163200004.0
2006-08-09 19:45:00,0.67504,0.67508,0.67499,0.67505,1163099994.0
2006-08-09 19:50:00,0.67505,0.67508,0.67495,0.675,1139699997.0
2006-08-09 19:55:00,0.67503,0.67509,0.675,0.67502,2064299986.0
2006-08-09 20:00:00,0.67508,0.67519,0.67507,0.67519,875199998.0
2006-08-09 20:05:00,0.67521,0.67528,0.67513,0.67528,1148199997.0
2006-08-09 20:10:00,0.67527,0.67532,0.67517,0.67525,2095099989.0
2006-08-09 20:15:00,0.67522,0.67522,0.67505,0.67505,2032900006.0
2006-08-09 20:20:00,0.67507,0.67519,0.67499,0.67515,1577500005.0
2006-08-09 20:25:00,0.67516,0.67522,0.675,0.67502,2782300005.0
2006-08-09 20:30:00,0.67503,0.67516,0.67498,0.67498,4821300002.0
2006-08-09 20:35:00,0.675,0.67504,0.6749,0.67495,2581099993.0
2006-08-09 20:40:00,0.67495,0.675,0.67488,0.67495,2349399999.0
2006-08-09 20:45:00,0.67492,0.67501,0.67487,0.67497,2197099996.0
2006-08-09 20:50:00,0.67495,0.67498,0.67487,0.67495,4096200016.0
2006-08-09 20:55:00,0.67494,0.67502,0.67485,0.67495,5250200005.0
2006-08-09 21:00:00,0.67499,0.67509,0.6749,0.67492,4786799994.0
2006-08-09 21:05:00,0.6749,0.675,0.67488,0.67495,1669100012.0
2006-08-09 21:10:00,0.67495,0.67522,0.6749,0.67513,1742699998.0
2006-08-09 21:15:00,0.67518,0.67519,0.67493,0.67495,1625899986.0
2006-08-09 21:20:00,0.675,0.67502,0.6749,0.6749,2114899995.0
2006-08-09 21:25:00,0.67492,0.67502,0.67488,0.67497,758099989.0
2006-08-09 21:30:00,0.67495,0.67509,0.67495,0.67498,1993000003.0
2006-08-09 21:35:00,0.675,0.67502,0.67495,0.67502,954499998.0
2006-08-09 21:40:00,0.67497,0.67503,0.67485,0.67494,1124600000.0
2006-08-09 21:45:00,0.67493,0.67504,0.6749,0.675,1183400005.0
2006-08-09 21:50:00,0.67498,0.67501,0.67492,0.67492,588699996.0
2006-08-09 21:55:00,0.67492,0.67497,0.67489,0.67493,1151099994.0
2006-08-09 22:00:00,0.6749,0.6749,0.67463,0.67478,1789499996.0
2006-08-09 22:05:00,0.67475,0.67513,0.67475,0.675,913599995.0
2006-08-09 22:10:00,0.67497,0.67505,0.67489,0.675,700300000.0
2006-08-09 22:15:00,0.675,0.67503,0.6749,0.67493,1594000003.0
2006-08-09 22:20:00,0.67496,0.67508,0.67492,0.67503,1648399999.0
2006-08-09 22:25:00,0.67502,0.67514,0.67496,0.675,1105600000.0
2006-08-09 22:30:00,0.67501,0.67502,0.67488,0.67499,1147500002.0
2006-08-09 22:35:00,0.67498,0.67503,0.67489,0.67498,1135999997.0
2006-08-09 22:40:00,0.67495,0.67515,0.67493,0.67515,1079799996.0
2006-08-09 22:45:00,0.67516,0.67524,0.67502,0.67512,729399999.0
2006-08-09 22:50:00,0.67515,0.67527,0.6751,0.67521,421100000.0
2006-08-09 22:55:00,0.67521,0.67524,0.67498,0.67498,1403899992.0
2006-08-09 23:00:00,0.67485,0.67518,0.67481,0.67494,718300000.0
2006-08-09 23:05:00,0.67487,0.67534,0.67483,0.67503,914599995.0
2006-08-09 23:10:00,0.6752,0.67538,0.67494,0.67494,944399994.0
2006-08-09 23:15:00,0.67513,0.67536,0.67501,0.67528,907500006.0
2006-08-09 23:20:00,0.67508,0.67536,0.67489,0.67521,892199991.0
2006-08-09 23:25:00,0.67517,0.67526,0.67491,0.67513,771000004.0
2006-08-09 23:30:00,0.67513,0.67536,0.67491,0.67509,869900008.0
2006-08-09 23:35:00,0.6751,0.67528,0.67508,0.67525,568500002.0
2006-08-09 23:40:00,0.67527,0.67531,0.6752,0.67531,302600007.0
2006-08-09 23:45:00,0.67529,0.67529,0.67505,0.6751,547999993.0
2006-08-09 23:50:00,0.67505,0.67516,0.67499,0.67499,382399998.0
2006-08-09 23:55:00,0.67507,0.67515,0.67484,0.67512,793800003.0
2006-08-10 00:00:00,0.67507,0.67515,0.67505,0.67514,558999994.0
2006-08-10 00:05:00,0.67514,0.67526,0.67511,0.67515,871100001.0
2006-08-10 00:10:00,0.6752,0.6752,0.67504,0.67504,379799999.0
2006-08-10 00:15:00,0.67508,0.67528,0.67502,0.67522,423500002.0
2006-08-10 00:20:00,0.67522,0.67531,0.67522,0.67527,504699992.0
2006-08-10 00:25:00,0.67524,0.6753,0.67512,0.67512,521799996.0
2006-08-10 00:30:00,0.67519,0.67537,0.67512,0.67528,431100003.0
2006-08-10 00:35:00,0.6752,0.67538,0.6752,0.67538,472999998.0
2006-08-10 00:40:00,0.67538,0.67551,0.67529,0.67538,587800001.0
2006-08-10 00:45:00,0.67543,0.67555,0.67538,0.6754,443099995.0
2006-08-10 00:50:00,0.67543,0.67545,0.67492,0.67492,604700000.0
2006-08-10 00:55:00,0.67501,0.67531,0.67501,0.67518,587699999.0
2006-08-10 01:00:00,0.67513,0.67555,0.67502,0.67551,927800001.0
2006-08-10 01:05:00,0.67541,0.67541,0.67526,0.67533,683500010.0
2006-08-10 01:10:00,0.67534,0.67539,0.67523,0.67525,774300002.0
2006-08-10 01:15:00,0.67522,0.67531,0.67508,0.67512,714500003.0
2006-08-10 01:20:00,0.67511,0.67521,0.67503,0.67512,539300001.0
2006-08-10 01:25:00,0.67509,0.67525,0.67505,0.6752,603599995.0
2006-08-10 01:30:00,0.67513,0.67531,0.67512,0.67512,589299995.0
2006-08-10 01:35:00,0.67515,0.6753,0.6751,0.6753,624099997.0
2006-08-10 01:40:00,0.67528,0.67533,0.67522,0.67532,1021299986.0
2006-08-10 01:45:00,0.67531,0.67538,0.67518,0.67538,657099994.0
2006-08-10 01:50:00,0.67541,0.67547,0.67531,0.67532,783400004.0
2006-08-10 01:55:00,0.6753,0.67535,0.67526,0.67528,608399997.0
2006-08-10 02:00:00,0.67525,0.67537,0.67502,0.67519,1161999996.0
2006-08-10 02:05:00,0.67508,0.6753,0.67487,0.67523,1019000010.0
2006-08-10 02:10:00,0.67518,0.67533,0.67486,0.67519,721599997.0
2006-08-10 02:15:00,0.67507,0.67527,0.67495,0.67517,830200005.0
2006-08-10 02:20:00,0.6751,0.67524,0.67504,0.6751,829099995.0
2006-08-10 02:25:00,0.67511,0.67527,0.67505,0.67527,533100001.0
2006-08-10 02:30:00,0.67527,0.6753,0.6752,0.67529,511900003.0
2006-08-10 02:35:00,0.67529,0.67538,0.67514,0.67535,782899997.0
2006-08-10 02:40:00,0.6754,0.67549,0.67527,0.67527,414499999.0
2006-08-10 02:45:00,0.6752,0.67523,0.67509,0.67509,401300001.0
2006-08-10 02:50:00,0.67505,0.67522,0.67505,0.67518,747100004.0
2006-08-10 02:55:00,0.67514,0.67528,0.67514,0.67524,539400001.0
2006-08-10 03:00:00,0.67529,0.67538,0.67523,0.6753,694699999.0
2006-08-10 03:05:00,0.67534,0.6754,0.67521,0.67521,612100000.0
2006-08-10 03:10:00,0.67528,0.6754,0.67524,0.67527,553899994.0
2006-08-10 03:15:00,0.67526,0.67537,0.67526,0.67535,481200005.0
2006-08-10 03:20:00,0.67534,0.67546,0.67528,0.67542,799199989.0
2006-08-10 03:25:00,0.67541,0.67543,0.67531,0.67536,553199996.0
2006-08-10 03:30:00,0.67529,0.6754,0.67515,0.67531,860299997.0
2006-08-10 03:35:00,0.6753,0.67533,0.67515,0.67529,971099997.0
2006-08-10 03:40:00,0.67528,0.6753,0.6752,0.67524,375799995.0
2006-08-10 03:45:00,0.67525,0.67545,0.67525,0.67537,692800006.0
2006-08-10 03:50:00,0.67534,0.67553,0.67532,0.6755,737000002.0
2006-08-10 03:55:00,0.67545,0.67563,0.67542,0.67552,515599998.0
2006-08-10 04:00:00,0.67557,0.67557,0.67544,0.67544,531899997.0
2006-08-10 04:05:00,0.67545,0.67549,0.67535,0.67543,319300003.0
2006-08-10 04:10:00,0.67547,0.67552,0.6754,0.6754,421300006.0
2006-08-10 04:15:00,0.67543,0.67554,0.67542,0.67551,486200001.0
2006-08-10 04:20:00,0.6755,0.67556,0.67542,0.67542,781199988.0
2006-08-10 04:25:00,0.67542,0.67553,0.67534,0.6755,394699995.0
2006-08-10 04:30:00,0.67549,0.67557,0.67535,0.67538,472400001.0
2006-08-10 04:35:00,0.67541,0.67543,0.6753,0.67538,447300001.0
2006-08-10 04:40:00,0.67538,0.67549,0.67528,0.67539,834199997.0
2006-08-10 04:45:00,0.6753,0.67535,0.67528,0.67535,462100000.0
2006-08-10 04:50:00,0.67531,0.67535,0.67523,0.67534,355199996.0
2006-08-10 04:55:00,0.67531,0.6754,0.6753,0.67532,474700003.0
2006-08-10 05:00:00,0.6753,0.67542,0.67525,0.67526,691799998.0
2006-08-10 05:05:00,0.6753,0.67538,0.67527,0.67538,466399998.0
2006-08-10 05:10:00,0.67532,0.67549,0.67532,0.67542,586200004.0
2006-08-10 05:15:00,0.67542,0.67552,0.67534,0.6754,796999999.0
2006-08-10 05:20:00,0.67538,0.67545,0.67534,0.6754,376599998.0
2006-08-10 05:25:00,0.67542,0.67542,0.6753,0.67537,521900002.0
2006-08-10 05:30:00,0.6754,0.67548,0.67531,0.67536,645600003.0
2006-08-10 05:35:00,0.6754,0.67546,0.67531,0.67543,423600000.0
2006-08-10 05:40:00,0.67547,0.67551,0.67538,0.67544,847999997.0
2006-08-10 05:45:00,0.67541,0.67556,0.6754,0.67545,653199996.0
2006-08-10 05:50:00,0.6755,0.67554,0.6754,0.67541,643800004.0
2006-08-10 05:55:00,0.67536,0.6755,0.67535,0.67548,516999996.0
2006-08-10 06:00:00,0.6755,0.67557,0.67548,0.67554,511100005.0
2006-08-10 06:05:00,0.67561,0.67562,0.67546,0.67553,597699999.0
2006-08-10 06:10:00,0.67555,0.67555,0.67531,0.67536,535900002.0
2006-08-10 06:15:00,0.67534,0.67546,0.67526,0.67526,1008299990.0
2006-08-10 06:20:00,0.67532,0.67548,0.67528,0.67541,404900004.0
2006-08-10 06:25:00,0.67551,0.67553,0.67534,0.67536,663700003.0
2006-08-10 06:30:00,0.67535,0.67541,0.67526,0.67533,491000002.0
2006-08-10 06:35:00,0.67537,0.67543,0.67523,0.67534,680099993.0
2006-08-10 06:40:00,0.67536,0.67541,0.6753,0.67531,268699996.0
2006-08-10 06:45:00,0.67535,0.67535,0.6752,0.67525,679399999.0
2006-08-10 06:50:00,0.67522,0.67533,0.67521,0.67524,384099996.0
2006-08-10 06:55:00,0.67525,0.67533,0.6752,0.67533,511200001.0
2006-08-10 07:00:00,0.67532,0.67563,0.67532,0.67549,357500004.0
2006-08-10 07:05:00,0.67543,0.67544,0.67527,0.67534,589400005.0
2006-08-10 07:10:00,0.67529,0.67566,0.67529,0.67557,522200001.0
2006-08-10 07:15:00,0.67556,0.6756,0.6755,0.67555,498700002.0
2006-08-10 07:20:00,0.67553,0.67558,0.67543,0.67545,731100003.0
2006-08-10 07:25:00,0.6755,0.67554,0.67536,0.67544,449600002.0
2006-08-10 07:30:00,0.67546,0.67619,0.67546,0.67607,685999999.0
2006-08-10 07:35:00,0.67607,0.67629,0.67601,0.67611,919800002.0
2006-08-10 07:40:00,0.67614,0.67614,0.67594,0.67595,544500005.0
2006-08-10 07:45:00,0.67592,0.67645,0.67592,0.67638,605500003.0
2006-08-10 07:50:00,0.67638,0.67657,0.67632,0.67646,907200002.0
2006-08-10 07:55:00,0.67651,0.67651,0.67624,0.67632,575200000.0
2006-08-10 08:00:00,0.67627,0.67663,0.67627,0.67653,703600000.0
2006-08-10 08:05:00,0.67651,0.67657,0.67603,0.67603,527200004.0
2006-08-10 08:10:00,0.67602,0.6763,0.67598,0.67599,633700001.0
2006-08-10 08:15:00,0.67588,0.67588,0.6756,0.6757,585399998.0
2006-08-10 08:20:00,0.67574,0.67587,0.67565,0.67583,578399994.0
2006-08-10 08:25:00,0.67578,0.67596,0.67576,0.67595,896999992.0
2006-08-10 08:30:00,0.67592,0.67592,0.67547,0.67548,628400010.0
2006-08-10 08:35:00,0.67547,0.67572,0.67547,0.6757,638900000.0
2006-08-10 08:40:00,0.67562,0.67577,0.67558,0.67568,501200000.0
2006-08-10 08:45:00,0.67566,0.67573,0.67558,0.6757,619100001.0
2006-08-10 08:50:00,0.6757,0.67578,0.67565,0.67575,632099999.0
2006-08-10 08:55:00,0.67578,0.67596,0.67575,0.67589,749200001.0
2006-08-10 09:00:00,0.6759,0.67621,0.67586,0.67599,633699996.0
2006-08-10 09:05:00,0.67612,0.67621,0.67574,0.6758,859200000.0
2006-08-10 09:10:00,0.67578,0.67604,0.67574,0.67597,725199998.0
2006-08-10 09:15:00,0.67597,0.67612,0.67585,0.67593,700500010.0
2006-08-10 09:20:00,0.6759,0.67623,0.67577,0.67623,508099996.0
2006-08-10 09:25:00,0.67625,0.67643,0.67601,0.67613,759799996.0
2006-08-10 09:30:00,0.67622,0.67632,0.67615,0.67632,722399997.0
2006-08-10 09:35:00,0.67626,0.67651,0.6762,0.6765,615599999.0
2006-08-10 09:40:00,0.67644,0.67674,0.67637,0.67657,732699998.0
2006-08-10 09:45:00,0.67654,0.67684,0.67646,0.67676,643399997.0
2006-08-10 09:50:00,0.67672,0.67673,0.676,0.67607,555000005.0
2006-08-10 09:55:00,0.67609,0.67627,0.67606,0.6762,746200000.0
2006-08-10 10:00:00,0.67617,0.67621,0.67601,0.67605,658899999.0
2006-08-10 10:05:00,0.67604,0.67648,0.67596,0.67642,750200000.0
2006-08-10 10:10:00,0.67646,0.6765,0.67632,0.67632,650500006.0
2006-08-10 10:15:00,0.67632,0.67632,0.67598,0.67604,859299990.0
2006-08-10 10:20:00,0.67607,0.67627,0.67607,0.67615,631999996.0
2006-08-10 10:25:00,0.67616,0.6763,0.67603,0.67609,895599993.0
2006-08-10 10:30:00,0.6761,0.67624,0.67605,0.67618,684000003.0
2006-08-10 10:35:00,0.67621,0.67624,0.67604,0.67613,634000003.0
2006-08-10 10:40:00,0.67616,0.67624,0.6761,0.67619,940599993.0
2006-08-10 10:45:00,0.6762,0.67631,0.67609,0.67628,980399993.0
2006-08-10 10:50:00,0.67624,0.6763,0.67614,0.67616,651899996.0
2006-08-10 10:55:00,0.6762,0.67632,0.6761,0.67632,732899997.0
2006-08-10 11:00:00,0.67633,0.67649,0.67628,0.67638,730099994.0
2006-08-10 11:05:00,0.67633,0.67641,0.67603,0.67607,649299992.0
2006-08-10 11:10:00,0.67607,0.67609,0.67588,0.67592,577199997.0
2006-08-10 11:15:00,0.67599,0.67602,0.67583,0.67587,811200007.0
2006-08-10 11:20:00,0.67579,0.6758,0.67561,0.67561,566999991.0
2006-08-10 11:25:00,0.67554,0.67559,0.67539,0.67547,776899999.0
2006-08-10 11:30:00,0.6756,0.67563,0.67551,0.67553,902199991.0
2006-08-10 11:35:00,0.67556,0.67563,0.67538,0.67552,639300000.0
2006-08-10 11:40:00,0.67556,0.67558,0.67539,0.67546,777100005.0
2006-08-10 11:45:00,0.67546,0.67567,0.67546,0.67567,764600002.0
2006-08-10 11:50:00,0.67563,0.67582,0.67563,0.67575,1177600006.0
2006-08-10 11:55:00,0.67581,0.67596,0.67573,0.67596,775100001.0
2006-08-10 12:00:00,0.6759,0.67603,0.67574,0.67603,821099990.0
2006-08-10 12:05:00,0.67599,0.67619,0.67589,0.67595,963399999.0
2006-08-10 12:10:00,0.67595,0.67605,0.6759,0.67603,538100001.0
2006-08-10 12:15:00,0.67599,0.67601,0.67587,0.67593,633599996.0
2006-08-10 12:20:00,0.67597,0.67604,0.67593,0.67599,671300008.0
2006-08-10 12:25:00,0.67599,0.67599,0.67588,0.67593,679899992.0
2006-08-10 12:30:00,0.67595,0.67596,0.67581,0.67588,521899991.0
2006-08-10 12:35:00,0.67587,0.67595,0.67581,0.67594,593599997.0
2006-08-10 12:40:00,0.67587,0.67601,0.67587,0.67589,570800004.0
2006-08-10 12:45:00,0.67592,0.67593,0.6758,0.6758,595100000.0
2006-08-10 12:50:00,0.67583,0.67601,0.67583,0.6759,796599998.0
2006-08-10 12:55:00,0.67587,0.67587,0.67567,0.6757,397299999.0
2006-08-10 13:00:00,0.67573,0.67579,0.67565,0.67575,545500005.0
2006-08-10 13:05:00,0.67568,0.6757,0.67547,0.6756,819699996.0
2006-08-10 13:10:00,0.67554,0.67562,0.67548,0.67559,819600003.0
2006-08-10 13:15:00,0.67555,0.67564,0.67545,0.67549,962799992.0
2006-08-10 13:20:00,0.67547,0.67556,0.67541,0.67555,720900001.0
2006-08-10 13:25:00,0.67554,0.67565,0.67545,0.67559,703200002.0
2006-08-10 13:30:00,0.67559,0.67559,0.67544,0.67551,765699996.0
2006-08-10 13:35:00,0.67556,0.67559,0.67544,0.67544,687900001.0
2006-08-10 13:40:00,0.67549,0.67563,0.67543,0.67561,609899994.0
2006-08-10 13:45:00,0.67563,0.67565,0.67542,0.67547,812999996.0
2006-08-10 13:50:00,0.67545,0.67568,0.67545,0.67561,950299990.0
2006-08-10 13:55:00,0.67558,0.67565,0.6755,0.6755,703500001.0
2006-08-10 14:00:00,0.67548,0.67558,0.67541,0.67551,683099999.0
2006-08-10 14:05:00,0.67547,0.67569,0.67538,0.67545,826199989.0
2006-08-10 14:10:00,0.67545,0.67547,0.67506,0.67506,603600005.0
2006-08-10 14:15:00,0.6751,0.67536,0.6751,0.67517,425800002.0
2006-08-10 14:20:00,0.67518,0.67526,0.67498,0.675,948699992.0
2006-08-10 14:25:00,0.67501,0.67508,0.6748,0.67487,896199998.0
2006-08-10 14:30:00,0.67499,0.67515,0.67442,0.67481,780400003.0
2006-08-10 14:35:00,0.67483,0.67496,0.67458,0.67467,690800007.0
2006-08-10 14:40:00,0.6747,0.67475,0.67459,0.67465,784899993.0
2006-08-10 14:45:00,0.67466,0.67478,0.67462,0.6747,795799994.0
2006-08-10 14:50:00,0.67472,0.67485,0.67466,0.6748,684499998.0
2006-08-10 14:55:00,0.6748,0.67491,0.6747,0.67491,644999997.0
2006-08-10 15:00:00,0.67493,0.67497,0.67486,0.67492,639099997.0
2006-08-10 15:05:00,0.67487,0.6749,0.67471,0.67472,662300002.0
2006-08-10 15:10:00,0.67474,0.67487,0.67462,0.67473,524699999.0
2006-08-10 15:15:00,0.67478,0.67483,0.67466,0.67477,670000007.0
2006-08-10 15:20:00,0.67479,0.67479,0.67459,0.6746,673100003.0
2006-08-10 15:25:00,0.67458,0.67462,0.67448,0.67459,648500005.0
2006-08-10 15:30:00,0.67459,0.67465,0.67455,0.67458,464500000.0
2006-08-10 15:35:00,0.6747,0.67477,0.67458,0.67469,705900006.0
2006-08-10 15:40:00,0.67472,0.67477,0.67459,0.67459,883300008.0
2006-08-10 15:45:00,0.67461,0.67471,0.67458,0.67464,688500001.0
2006-08-10 15:50:00,0.6746,0.67461,0.67448,0.6745,645200000.0
2006-08-10 15:55:00,0.67455,0.67476,0.67455,0.67467,459200001.0
2006-08-10 16:00:00,0.67466,0.67478,0.67446,0.67453,684100004.0
2006-08-10 16:05:00,0.67448,0.6745,0.67429,0.67443,517100007.0
2006-08-10 16:10:00,0.6744,0.67452,0.67437,0.67445,681900000.0
2006-08-10 16:15:00,0.67452,0.67478,0.67452,0.6746,644500011.0
2006-08-10 16:20:00,0.67457,0.67485,0.67446,0.67483,863100001.0
2006-08-10 16:25:00,0.67484,0.67508,0.67472,0.675,660900002.0
2006-08-10 16:30:00,0.67501,0.6751,0.67464,0.67464,786200014.0
2006-08-10 16:35:00,0.67466,0.67472,0.67443,0.6747,540000006.0
2006-08-10 16:40:00,0.67467,0.67473,0.67453,0.67473,705299998.0
2006-08-10 16:45:00,0.67472,0.67498,0.6747,0.67495,603399996.0
2006-08-10 16:50:00,0.67504,0.67514,0.67495,0.67495,583100004.0
2006-08-10 16:55:00,0.67498,0.67522,0.67492,0.67515,622599997.0
2006-08-10 17:00:00,0.67506,0.67524,0.67502,0.6751,1009199997.0
2006-08-10 17:05:00,0.67508,0.67543,0.67502,0.67538,585499996.0
2006-08-10 17:10:00,0.67541,0.67549,0.67522,0.67537,651200003.0
2006-08-10 17:15:00,0.67532,0.67558,0.6753,0.67544,790599998.0
2006-08-10 17:20:00,0.6755,0.6755,0.67526,0.67542,750399998.0
2006-08-10 17:25:00,0.67545,0.67573,0.67545,0.67559,658000002.0
2006-08-10 17:30:00,0.67559,0.67559,0.67532,0.67532,618199991.0
2006-08-10 17:35:00,0.67537,0.6754,0.6753,0.6754,597999994.0
2006-08-10 17:40:00,0.67541,0.67565,0.67541,0.67561,687700009.0
2006-08-10 17:45:00,0.67558,0.67563,0.67548,0.67558,826899996.0
2006-08-10 17:50:00,0.67553,0.67575,0.67553,0.67575,426000001.0
2006-08-10 17:55:00,0.67574,0.67578,0.6756,0.67567,771500002.0
2006-08-10 18:00:00,0.67566,0.67571,0.6755,0.67561,5024300008.0
2006-08-10 18:05:00,0.67558,0.67567,0.6755,0.67563,5320599999.0
2006-08-10 18:10:00,0.67565,0.67579,0.67558,0.6757,5803700007.0
2006-08-10 18:15:00,0.67575,0.67593,0.67565,0.67583,5079299991.0
2006-08-10 18:20:00,0.67584,0.67595,0.67578,0.67587,4934999978.0
2006-08-10 18:25:00,0.67585,0.676,0.67579,0.67587,4075699987.0
2006-08-10 18:30:00,0.67587,0.67607,0.6758,0.67602,3946700000.0
2006-08-10 18:35:00,0.67605,0.67621,0.67598,0.67615,1680799990.0
2006-08-10 18:40:00,0.67613,0.67619,0.67603,0.67607,2630299994.0
2006-08-10 18:45:00,0.67607,0.67612,0.67589,0.67592,1441299997.0
2006-08-10 18:50:00,0.67587,0.67593,0.67574,0.6758,2061100000.0
2006-08-10 18:55:00,0.67575,0.67586,0.67568,0.67575,2850700000.0
2006-08-10 19:00:00,0.67575,0.67585,0.67567,0.6758,2233900002.0
2006-08-10 19:05:00,0.6758,0.6759,0.67575,0.67588,2711100002.0
2006-08-10 19:10:00,0.67586,0.67587,0.67572,0.67578,1434300004.0
2006-08-10 19:15:00,0.67578,0.67588,0.67572,0.6758,1674000006.0
2006-08-10 19:20:00,0.67576,0.67581,0.67558,0.67573,1563800006.0
2006-08-10 19:25:00,0.6757,0.67589,0.67563,0.67585,2115499984.0
2006-08-10 19:30:00,0.67582,0.67604,0.67577,0.67597,2585999988.0
2006-08-10 19:35:00,0.67595,0.676,0.67585,0.6759,2814399983.0
2006-08-10 19:40:00,0.67588,0.676,0.67578,0.67582,2146600007.0
2006-08-10 19:45:00,0.67583,0.67583,0.67569,0.67571,1200800001.0
2006-08-10 19:50:00,0.67571,0.67578,0.67543,0.67558,1310000000.0
2006-08-10 19:55:00,0.67561,0.67561,0.67537,0.6754,1572299997.0
2006-08-10 20:00:00,0.67547,0.67562,0.6754,0.6754,956499997.0
2006-08-10 20:05:00,0.67541,0.67559,0.67538,0.6755,1185599988.0
2006-08-10 20:10:00,0.67546,0.67546,0.67528,0.67537,2072599984.0
2006-08-10 20:15:00,0.6754,0.6755,0.67531,0.67541,2260500011.0
2006-08-10 20:20:00,0.67543,0.67561,0.67543,0.67555,1504299989.0
2006-08-10 20:25:00,0.67555,0.67568,0.67555,0.67557,2687699995.0
2006-08-10 20:30:00,0.67558,0.67567,0.67552,0.67557,4591800000.0
2006-08-10 20:35:00,0.6756,0.6756,0.6754,0.67545,2534300009.0
2006-08-10 20:40:00,0.67545,0.67558,0.67541,0.67548,2381799997.0
2006-08-10 20:45:00,0.6755,0.67558,0.67536,0.67548,2242299982.0
2006-08-10 20:50:00,0.67548,0.67558,0.67541,0.6755,3676900006.0
2006-08-10 20:55:00,0.6755,0.67558,0.6754,0.67555,4850199993.0
2006-08-10 21:00:00,0.67556,0.67563,0.67549,0.67557,4965700000.0
2006-08-10 21:05:00,0.67555,0.67561,0.67548,0.67559,2181899989.0
2006-08-10 21:10:00,0.6756,0.6756,0.67544,0.67544,1397600001.0
2006-08-10 21:15:00,0.67542,0.67549,0.67527,0.67538,1838599998.0
2006-08-10 21:20:00,0.67544,0.67545,0.67532,0.6754,2408299997.0
2006-08-10 21:25:00,0.67543,0.67554,0.67522,0.67552,1143499998.0
2006-08-10 21:30:00,0.67548,0.67549,0.67513,0.67513,2154099993.0
2006-08-10 21:35:00,0.6751,0.67553,0.67505,0.67552,1128400000.0
2006-08-10 21:40:00,0.67547,0.67552,0.67533,0.6754,1063599999.0
2006-08-10 21:45:00,0.67538,0.67541,0.67521,0.67532,1139500005.0
2006-08-10 21:50:00,0.67528,0.67536,0.67525,0.67528,1071099993.0
2006-08-10 21:55:00,0.67528,0.67539,0.67526,0.67537,920600007.0
2006-08-10 22:00:00,0.67534,0.6755,0.67526,0.67538,1732599996.0
2006-08-10 22:05:00,0.67535,0.67552,0.67535,0.67552,1034900004.0
2006-08-10 22:10:00,0.67551,0.67553,0.67547,0.67551,531400004.0
2006-08-10 22:15:00,0.67549,0.67551,0.6754,0.67542,1505900001.0
2006-08-10 22:20:00,0.67543,0.67545,0.6753,0.67542,1520599997.0
2006-08-10 22:25:00,0.6754,0.67545,0.6754,0.6754,1201000012.0
2006-08-10 22:30:00,0.67542,0.67544,0.67534,0.6754,1172499987.0
2006-08-10 22:35:00,0.67538,0.67552,0.6753,0.67547,1256699991.0
2006-08-10 22:40:00,0.67545,0.6755,0.67539,0.67546,1148100003.0
2006-08-10 22:45:00,0.67548,0.6755,0.6753,0.6753,776600003.0
2006-08-10 22:50:00,0.67535,0.67546,0.67528,0.67543,360499997.0
2006-08-10 22:55:00,0.67542,0.6755,0.67522,0.67522,1099599995.0
2006-08-10 23:00:00,0.6751,0.67557,0.6751,0.67519,716900002.0
2006-08-10 23:05:00,0.67542,0.67573,0.67519,0.67533,1067199991.0
2006-08-10 23:10:00,0.67528,0.67565,0.67526,0.67539,907500008.0
2006-08-10 23:15:00,0.67528,0.67559,0.67524,0.67539,525400002.0
2006-08-10 23:20:00,0.67536,0.67561,0.67517,0.67545,959900003.0
2006-08-10 23:25:00,0.6751,0.6756,0.67505,0.6755,834800002.0
2006-08-10 23:30:00,0.67536,0.6756,0.6751,0.67543,740999996.0
2006-08-10 23:35:00,0.6753,0.67555,0.675,0.67501,768100001.0
2006-08-10 23:40:00,0.67502,0.67503,0.67488,0.6749,421900006.0
2006-08-10 23:45:00,0.67495,0.67504,0.6749,0.67504,583299993.0
2006-08-10 23:50:00,0.67499,0.67502,0.67487,0.67495,342700001.0
2006-08-10 23:55:00,0.67502,0.67505,0.67467,0.67496,663900004.0
2006-08-11 00:00:00,0.6749,0.675,0.67485,0.6749,734899999.0
2006-08-11 00:05:00,0.67489,0.67504,0.67489,0.67502,756700000.0
2006-08-11 00:10:00,0.67505,0.67507,0.67493,0.67498,416899994.0
2006-08-11 00:15:00,0.67503,0.67505,0.67484,0.67484,501399998.0
2006-08-11 00:20:00,0.67484,0.67498,0.67481,0.67486,467099997.0
2006-08-11 00:25:00,0.67487,0.67495,0.67482,0.67488,392499993.0
2006-08-11 00:30:00,0.67494,0.67494,0.67484,0.67486,589099998.0
2006-08-11 00:35:00,0.6748,0.67498,0.6748,0.67498,293700004.0
2006-08-11 00:40:00,0.67497,0.67502,0.67482,0.67495,571199999.0
2006-08-11 00:45:00,0.67504,0.67507,0.67495,0.67495,447299997.0
2006-08-11 00:50:00,0.67502,0.67505,0.67488,0.67492,534100002.0
2006-08-11 00:55:00,0.67492,0.67507,0.67477,0.67507,650600003.0
2006-08-11 01:00:00,0.67519,0.67524,0.67507,0.67522,827199997.0
2006-08-11 01:05:00,0.67518,0.67528,0.67515,0.67518,567799993.0
2006-08-11 01:10:00,0.6752,0.67538,0.67515,0.67533,842600005.0
2006-08-11 01:15:00,0.6753,0.67535,0.67501,0.67514,488900004.0
2006-08-11 01:20:00,0.67522,0.67535,0.67522,0.67535,548599998.0
2006-08-11 01:25:00,0.67532,0.67532,0.6752,0.67531,484099999.0
2006-08-11 01:30:00,0.67528,0.67536,0.67522,0.67532,228099996.0
2006-08-11 01:35:00,0.67532,0.67532,0.67515,0.67526,777999998.0
2006-08-11 01:40:00,0.67523,0.67528,0.67512,0.67522,663700005.0
2006-08-11 01:45:00,0.67523,0.67525,0.6751,0.67514,651999997.0
2006-08-11 01:50:00,0.67522,0.67527,0.67499,0.67519,708400002.0
2006-08-11 01:55:00,0.67521,0.67532,0.67504,0.67524,653999997.0
2006-08-11 02:00:00,0.67521,0.67529,0.675,0.67509,891599995.0
2006-08-11 02:05:00,0.6751,0.67515,0.67495,0.67496,738200009.0
2006-08-11 02:10:00,0.67498,0.67504,0.67494,0.67501,420100007.0
2006-08-11 02:15:00,0.67503,0.67512,0.67497,0.67511,674600008.0
2006-08-11 02:20:00,0.67509,0.67522,0.67505,0.67511,570999996.0
2006-08-11 02:25:00,0.67513,0.67513,0.67495,0.67502,785999999.0
2006-08-11 02:30:00,0.67503,0.67505,0.67488,0.67494,642400003.0
2006-08-11 02:35:00,0.67492,0.67497,0.67476,0.67478,513499996.0
2006-08-11 02:40:00,0.67482,0.67485,0.67458,0.67471,566700000.0
2006-08-11 02:45:00,0.67469,0.67475,0.67462,0.6747,863100002.0
2006-08-11 02:50:00,0.67469,0.67478,0.67466,0.67468,539199996.0
2006-08-11 02:55:00,0.67466,0.67473,0.67463,0.67464,358500003.0
2006-08-11 03:00:00,0.67467,0.6747,0.6746,0.67463,456000005.0
2006-08-11 03:05:00,0.67468,0.67487,0.67468,0.67481,657699993.0
2006-08-11 03:10:00,0.67485,0.67485,0.67472,0.67477,582699996.0
2006-08-11 03:15:00,0.6748,0.67485,0.67471,0.67473,588199998.0
2006-08-11 03:20:00,0.67473,0.67473,0.67461,0.67461,132200002.0
2006-08-11 03:25:00,0.67454,0.67461,0.6745,0.67457,400199999.0
2006-08-11 03:30:00,0.67457,0.6746,0.67444,0.67458,548300007.0
2006-08-11 03:35:00,0.67459,0.67464,0.67447,0.67452,616300000.0
2006-08-11 03:40:00,0.67454,0.67462,0.6743,0.6744,518900007.0
2006-08-11 03:45:00,0.67431,0.67447,0.67425,0.67443,942199999.0
2006-08-11 03:50:00,0.67443,0.67445,0.67435,0.67443,637099998.0
2006-08-11 03:55:00,0.67443,0.67451,0.67436,0.67441,531099995.0
2006-08-11 04:00:00,0.67447,0.67447,0.67415,0.67428,653100006.0
2006-08-11 04:05:00,0.67431,0.67445,0.67425,0.67437,758900005.0
2006-08-11 04:10:00,0.67433,0.67438,0.6742,0.67432,761999999.0
2006-08-11 04:15:00,0.67428,0.67438,0.67418,0.67418,537699991.0
2006-08-11 04:20:00,0.67416,0.67437,0.67416,0.67437,476399995.0
2006-08-11 04:25:00,0.67438,0.67452,0.67432,0.67447,723600000.0
2006-08-11 04:30:00,0.67447,0.6745,0.67425,0.67432,736000002.0
2006-08-11 04:35:00,0.67433,0.67442,0.67426,0.67427,758000004.0
2006-08-11 04:40:00,0.67432,0.6744,0.67423,0.67424,619800001.0
2006-08-11 04:45:00,0.67417,0.67428,0.67417,0.67421,508099995.0
2006-08-11 04:50:00,0.6742,0.67431,0.67419,0.67427,662500003.0
2006-08-11 04:55:00,0.67422,0.67431,0.67422,0.67422,362400000.0
2006-08-11 05:00:00,0.67421,0.6744,0.67421,0.67437,580599994.0
2006-08-11 05:05:00,0.67433,0.67445,0.67428,0.67445,482499997.0
2006-08-11 05:10:00,0.6744,0.6744,0.6743,0.67434,653500007.0
2006-08-11 05:15:00,0.67435,0.67448,0.67431,0.67432,594000005.0
2006-08-11 05:20:00,0.67426,0.67428,0.67414,0.67415,524999996.0
2006-08-11 05:25:00,0.67416,0.67435,0.67415,0.67433,579800004.0
2006-08-11 05:30:00,0.67432,0.67432,0.67419,0.67422,657500002.0
2006-08-11 05:35:00,0.67424,0.67424,0.67412,0.67417,314699999.0
2006-08-11 05:40:00,0.67425,0.67449,0.67424,0.67446,615999995.0
2006-08-11 05:45:00,0.67442,0.67443,0.67414,0.67431,622599996.0
2006-08-11 05:50:00,0.67434,0.67437,0.67423,0.67426,682699998.0
2006-08-11 05:55:00,0.67425,0.67427,0.67414,0.67425,523700006.0
2006-08-11 06:00:00,0.67423,0.67429,0.67417,0.67418,315100002.0
2006-08-11 06:05:00,0.67421,0.67426,0.67419,0.67421,480499997.0
2006-08-11 06:10:00,0.6742,0.67427,0.67417,0.67425,209700000.0
2006-08-11 06:15:00,0.67422,0.67436,0.6742,0.67436,511500001.0
2006-08-11 06:20:00,0.67434,0.67438,0.67416,0.67421,885000004.0
2006-08-11 06:25:00,0.67422,0.67424,0.67415,0.6742,477600003.0
2006-08-11 06:30:00,0.67421,0.67433,0.67421,0.6743,623199998.0
2006-08-11 06:35:00,0.6743,0.67436,0.67419,0.67426,493800002.0
2006-08-11 06:40:00,0.67433,0.67434,0.67424,0.67425,416500001.0
2006-08-11 06:45:00,0.67435,0.67438,0.67426,0.67438,657599993.0
2006-08-11 06:50:00,0.67435,0.67438,0.67409,0.67422,665500003.0
2006-08-11 06:55:00,0.67424,0.6743,0.67403,0.67428,580100000.0
2006-08-11 07:00:00,0.6742,0.67422,0.67407,0.6742,654399994.0
2006-08-11 07:05:00,0.67421,0.67426,0.67411,0.67426,666000001.0
2006-08-11 07:10:00,0.67426,0.6743,0.67415,0.67421,646400000.0
2006-08-11 07:15:00,0.67424,0.67439,0.6742,0.67432,620799991.0
2006-08-11 07:20:00,0.6743,0.67448,0.6743,0.67445,454700001.0
2006-08-11 07:25:00,0.67443,0.67445,0.67431,0.6744,692599998.0
2006-08-11 07:30:00,0.67438,0.67445,0.67425,0.67443,738600005.0
2006-08-11 07:35:00,0.6744,0.6744,0.67423,0.67431,957599993.0
2006-08-11 07:40:00,0.67437,0.67441,0.67419,0.67425,707699995.0
2006-08-11 07:45:00,0.67424,0.67436,0.67416,0.6743,595200004.0
2006-08-11 07:50:00,0.67433,0.67435,0.67425,0.67428,594700000.0
2006-08-11 07:55:00,0.67424,0.67455,0.6742,0.67449,590700005.0
2006-08-11 08:00:00,0.67445,0.67457,0.67444,0.67457,740700001.0
2006-08-11 08:05:00,0.67458,0.67469,0.67453,0.67461,586700001.0
2006-08-11 08:10:00,0.67461,0.67468,0.67459,0.67468,664000001.0
2006-08-11 08:15:00,0.6747,0.67473,0.67459,0.67469,592299998.0
2006-08-11 08:20:00,0.6747,0.67479,0.67441,0.67465,898899999.0
2006-08-11 08:25:00,0.67455,0.67474,0.67434,0.67459,469500002.0
2006-08-11 08:30:00,0.67454,0.67463,0.67416,0.67435,720699992.0
2006-08-11 08:35:00,0.67434,0.67481,0.6743,0.67478,737999998.0
2006-08-11 08:40:00,0.6747,0.67491,0.67467,0.6749,763300001.0
2006-08-11 08:45:00,0.67485,0.675,0.67476,0.67497,579499994.0
2006-08-11 08:50:00,0.67494,0.67508,0.67487,0.67502,782700007.0
2006-08-11 08:55:00,0.67505,0.67525,0.67502,0.67516,729000005.0
2006-08-11 09:00:00,0.67514,0.67514,0.67489,0.67493,839000000.0
2006-08-11 09:05:00,0.67495,0.67506,0.67467,0.67473,942899995.0
2006-08-11 09:10:00,0.67468,0.67495,0.67462,0.67483,962100000.0
2006-08-11 09:15:00,0.67482,0.6749,0.67457,0.67466,488800003.0
2006-08-11 09:20:00,0.67465,0.67478,0.67458,0.67468,754399997.0
2006-08-11 09:25:00,0.67465,0.67471,0.67446,0.67458,680300001.0
2006-08-11 09:30:00,0.67464,0.67468,0.67453,0.67457,803300001.0
2006-08-11 09:35:00,0.67461,0.6749,0.67458,0.6749,645299999.0
2006-08-11 09:40:00,0.67489,0.67495,0.67481,0.67488,973599997.0
2006-08-11 09:45:00,0.67492,0.67497,0.67476,0.67478,696799988.0
2006-08-11 09:50:00,0.67479,0.67502,0.67472,0.67477,591600000.0
2006-08-11 09:55:00,0.67467,0.67482,0.67442,0.67442,801199992.0
2006-08-11 10:00:00,0.67433,0.67445,0.67421,0.67435,749800007.0
2006-08-11 10:05:00,0.67434,0.67464,0.67433,0.67464,723499992.0
2006-08-11 10:10:00,0.67471,0.67474,0.67399,0.67405,628599999.0
2006-08-11 10:15:00,0.67408,0.67427,0.67404,0.67407,822199998.0
2006-08-11 10:20:00,0.67405,0.67408,0.67353,0.67363,587099999.0
2006-08-11 10:25:00,0.67367,0.67388,0.67358,0.67372,846999993.0
2006-08-11 10:30:00,0.67371,0.67382,0.67346,0.67374,628199997.0
2006-08-11 10:35:00,0.67378,0.67385,0.67356,0.67356,883299988.0
2006-08-11 10:40:00,0.67356,0.67369,0.67352,0.67363,988299997.0
2006-08-11 10:45:00,0.67363,0.67371,0.67354,0.67371,612700000.0
2006-08-11 10:50:00,0.67372,0.67375,0.67354,0.6737,917200001.0
2006-08-11 10:55:00,0.67368,0.67381,0.67363,0.6737,611999998.0
2006-08-11 11:00:00,0.6737,0.67399,0.67364,0.67392,695200002.0
2006-08-11 11:05:00,0.67377,0.67377,0.67355,0.67375,637799993.0
2006-08-11 11:10:00,0.67377,0.67381,0.67342,0.67373,727000000.0
2006-08-11 11:15:00,0.67374,0.67397,0.67366,0.67397,822000005.0
2006-08-11 11:20:00,0.67401,0.67424,0.67394,0.67414,906700010.0
2006-08-11 11:25:00,0.6741,0.67422,0.67406,0.67414,594799994.0
2006-08-11 11:30:00,0.67416,0.67422,0.67393,0.67393,831200004.0
2006-08-11 11:35:00,0.67397,0.67409,0.67388,0.67405,710100002.0
2006-08-11 11:40:00,0.6741,0.67414,0.674,0.67402,546100004.0
2006-08-11 11:45:00,0.67398,0.67402,0.67367,0.6737,777899999.0
2006-08-11 11:50:00,0.67359,0.67395,0.67359,0.67383,740200001.0
2006-08-11 11:55:00,0.67387,0.67409,0.67377,0.67409,764100014.0
2006-08-11 12:00:00,0.67407,0.67416,0.67397,0.67399,700500006.0
2006-08-11 12:05:00,0.67401,0.67405,0.67384,0.67387,622200000.0
2006-08-11 12:10:00,0.67388,0.67397,0.6738,0.6738,663899998.0
2006-08-11 12:15:00,0.6738,0.6739,0.67377,0.67382,690099998.0
2006-08-11 12:20:00,0.67381,0.67381,0.67371,0.67372,522599999.0
2006-08-11 12:25:00,0.67368,0.6737,0.67353,0.67355,802699999.0
2006-08-11 12:30:00,0.67352,0.67368,0.67352,0.67364,506200003.0
2006-08-11 12:35:00,0.67361,0.67371,0.67355,0.67363,545500002.0
2006-08-11 12:40:00,0.67358,0.67367,0.6735,0.67353,798799993.0
2006-08-11 12:45:00,0.67355,0.67367,0.67351,0.67355,711600003.0
2006-08-11 12:50:00,0.67358,0.67378,0.67351,0.67375,930200006.0
2006-08-11 12:55:00,0.67375,0.67385,0.67369,0.67378,491899999.0
2006-08-11 13:00:00,0.67385,0.67395,0.67381,0.67394,755000007.0
2006-08-11 13:05:00,0.67388,0.67405,0.67377,0.67405,787699996.0
2006-08-11 13:10:00,0.67402,0.67413,0.674,0.67409,769999998.0
2006-08-11 13:15:00,0.67406,0.67416,0.67406,0.67416,656099998.0
2006-08-11 13:20:00,0.67418,0.67429,0.67414,0.67414,548900000.0
2006-08-11 13:25:00,0.67408,0.67416,0.67397,0.67405,795699992.0
2006-08-11 13:30:00,0.67405,0.67407,0.67377,0.67383,671300007.0
2006-08-11 13:35:00,0.6738,0.67398,0.6738,0.67393,590400010.0
2006-08-11 13:40:00,0.67402,0.67402,0.67378,0.67378,972600003.0
2006-08-11 13:45:00,0.67378,0.67385,0.67361,0.67372,794600001.0
2006-08-11 13:50:00,0.6737,0.67405,0.67366,0.67402,850400003.0
2006-08-11 13:55:00,0.67399,0.67405,0.67391,0.67401,561399996.0
2006-08-11 14:00:00,0.67401,0.67402,0.67367,0.6738,371600000.0
2006-08-11 14:05:00,0.67375,0.67378,0.6735,0.6736,943700001.0
2006-08-11 14:10:00,0.67366,0.67374,0.67356,0.67365,562000002.0
2006-08-11 14:15:00,0.6736,0.6738,0.6736,0.67374,523800001.0
2006-08-11 14:20:00,0.67374,0.67398,0.67369,0.67395,616900005.0
2006-08-11 14:25:00,0.67395,0.67413,0.67378,0.67396,735500002.0
2006-08-11 14:30:00,0.67374,0.67374,0.67299,0.67317,797100001.0
2006-08-11 14:35:00,0.67305,0.67319,0.67288,0.673,958600002.0
2006-08-11 14:40:00,0.67306,0.67338,0.67302,0.67333,482299997.0
2006-08-11 14:45:00,0.67326,0.67337,0.67288,0.67326,830800005.0
2006-08-11 14:50:00,0.67328,0.67333,0.67309,0.67317,721100001.0
2006-08-11 14:55:00,0.6732,0.67323,0.67288,0.67318,737400003.0
2006-08-11 15:00:00,0.67322,0.67329,0.67308,0.67324,844599995.0
2006-08-11 15:05:00,0.67319,0.67324,0.6728,0.67311,963500012.0
2006-08-11 15:10:00,0.67317,0.67336,0.67291,0.6731,915299987.0
2006-08-11 15:15:00,0.67313,0.67321,0.67278,0.67292,857699997.0
2006-08-11 15:20:00,0.673,0.67306,0.67275,0.67287,576400007.0
2006-08-11 15:25:00,0.67294,0.67299,0.67278,0.67285,732700012.0
2006-08-11 15:30:00,0.67287,0.67305,0.67287,0.673,699400013.0
2006-08-11 15:35:00,0.67308,0.67343,0.67297,0.67318,849799993.0
2006-08-11 15:40:00,0.67317,0.67325,0.67304,0.67315,818099999.0
2006-08-11 15:45:00,0.67306,0.67314,0.67285,0.67307,595799994.0
2006-08-11 15:50:00,0.67302,0.67303,0.6729,0.67292,613300002.0
2006-08-11 15:55:00,0.67293,0.67299,0.67277,0.67285,677899997.0
2006-08-11 16:00:00,0.67282,0.673,0.67275,0.67278,822000009.0
2006-08-11 16:05:00,0.67275,0.67297,0.67275,0.67297,611900006.0
2006-08-11 16:10:00,0.67299,0.67302,0.67281,0.67283,692900000.0
2006-08-11 16:15:00,0.67287,0.67308,0.6728,0.67308,639399994.0
2006-08-11 16:20:00,0.67304,0.67321,0.67296,0.6732,906399998.0
2006-08-11 16:25:00,0.67321,0.67324,0.67288,0.67288,595200007.0
2006-08-11 16:30:00,0.67294,0.67316,0.67266,0.67304,918399989.0
2006-08-11 16:35:00,0.67303,0.67315,0.67297,0.67315,595499998.0
2006-08-11 16:40:00,0.67308,0.67317,0.67299,0.67309,957800001.0
2006-08-11 16:45:00,0.67305,0.67309,0.6729,0.67295,965600008.0
2006-08-11 16:50:00,0.67301,0.67307,0.67281,0.67294,665900004.0
2006-08-11 16:55:00,0.67289,0.67301,0.6728,0.67294,641200001.0
2006-08-11 17:00:00,0.67288,0.67297,0.67279,0.6729,760800006.0
2006-08-11 17:05:00,0.67291,0.67302,0.67288,0.67293,858800008.0
2006-08-11 17:10:00,0.673,0.67317,0.67284,0.67316,624599999.0
2006-08-11 17:15:00,0.67313,0.67318,0.67293,0.67294,565299992.0
2006-08-11 17:20:00,0.67304,0.67308,0.67295,0.67303,876699986.0
2006-08-11 17:25:00,0.67305,0.67319,0.67303,0.67309,556700000.0
2006-08-11 17:30:00,0.67308,0.67316,0.67288,0.67288,593699994.0
2006-08-11 17:35:00,0.6729,0.67316,0.67286,0.6731,742300006.0
2006-08-11 17:40:00,0.67308,0.67323,0.673,0.67323,589000007.0
2006-08-11 17:45:00,0.67322,0.67326,0.67311,0.67317,846400012.0
2006-08-11 17:50:00,0.67317,0.67321,0.67308,0.67312,404599996.0
2006-08-11 17:55:00,0.67306,0.67313,0.67298,0.67303,862999997.0
2006-08-11 18:00:00,0.67305,0.67313,0.67295,0.67313,5932000011.0
2006-08-11 18:05:00,0.67308,0.67314,0.67293,0.67295,8298400013.0
2006-08-11 18:10:00,0.67295,0.67313,0.6729,0.67308,5827199978.0
2006-08-11 18:15:00,0.67306,0.67309,0.67293,0.67298,5330100029.0
2006-08-11 18:20:00,0.67299,0.67313,0.67286,0.67294,5117599988.0
2006-08-11 18:25:00,0.67297,0.67308,0.67283,0.67294,4359899997.0
2006-08-11 18:30:00,0.67292,0.67303,0.67276,0.6729,4427800010.0
2006-08-11 18:35:00,0.6729,0.67313,0.67285,0.673,1699699995.0
2006-08-11 18:40:00,0.67302,0.67309,0.67292,0.67302,2340900007.0
2006-08-11 18:45:00,0.67302,0.67302,0.67284,0.67291,1148300007.0
2006-08-11 18:50:00,0.67288,0.67293,0.67282,0.6729,1825600001.0
2006-08-11 18:55:00,0.67287,0.67307,0.67287,0.673,2943899999.0
2006-08-11 19:00:00,0.673,0.67319,0.67299,0.67315,2018999995.0
2006-08-11 19:05:00,0.67312,0.67319,0.67305,0.67313,2760999995.0
2006-08-11 19:10:00,0.67313,0.67314,0.67304,0.67308,1279299997.0
2006-08-11 19:15:00,0.67309,0.67337,0.67305,0.67335,1902100010.0
2006-08-11 19:20:00,0.67332,0.67342,0.6733,0.67339,1285200000.0
2006-08-11 19:25:00,0.67337,0.67343,0.67329,0.6734,2191200000.0
2006-08-11 19:30:00,0.67338,0.67353,0.67335,0.6735,2811800004.0
2006-08-11 19:35:00,0.67351,0.6736,0.67345,0.67358,2471400000.0
2006-08-11 19:40:00,0.67357,0.67367,0.67349,0.67362,2209600003.0
2006-08-11 19:45:00,0.67365,0.6737,0.67345,0.6735,873999993.0
2006-08-11 19:50:00,0.67348,0.67356,0.67339,0.67345,1017499996.0
2006-08-11 19:55:00,0.67348,0.67348,0.67326,0.67332,1495199996.0
2006-08-11 20:00:00,0.67337,0.67337,0.67316,0.6733,1090199989.0
2006-08-11 20:05:00,0.6733,0.6733,0.67309,0.67311,1551500006.0
2006-08-11 20:10:00,0.67307,0.67314,0.673,0.67312,2164300009.0
2006-08-11 20:15:00,0.67315,0.67321,0.67307,0.67315,2057600007.0
2006-08-11 20:20:00,0.67318,0.67323,0.67308,0.67311,1510000002.0
2006-08-11 20:25:00,0.67311,0.67318,0.67305,0.67307,2692300018.0
2006-08-11 20:30:00,0.67308,0.67318,0.67307,0.67307,4537899989.0
2006-08-11 20:35:00,0.67312,0.67325,0.67306,0.67307,2732100014.0
2006-08-11 20:40:00,0.67307,0.6732,0.67307,0.67313,2722399989.0
2006-08-11 20:45:00,0.67312,0.67321,0.67304,0.67305,1904199998.0
2006-08-11 20:50:00,0.67306,0.67312,0.67301,0.6731,4202800010.0
2006-08-11 20:55:00,0.6731,0.67324,0.67304,0.6732,4488099998.0
2006-08-11 21:00:00,0.6732,0.67324,0.67298,0.67307,4848599974.0
2006-08-11 21:05:00,0.67307,0.67321,0.67305,0.67319,1954500013.0
2006-08-11 21:10:00,0.6732,0.67322,0.67315,0.67318,1582000013.0
2006-08-11 21:15:00,0.67318,0.67334,0.67315,0.6732,1829799998.0
2006-08-11 21:20:00,0.67325,0.67325,0.67305,0.67322,2591400001.0
2006-08-11 21:25:00,0.67326,0.67332,0.67321,0.6733,826100003.0
2006-08-11 21:30:00,0.6733,0.67348,0.6733,0.67342,2070799991.0
2006-08-11 21:35:00,0.67345,0.67347,0.6733,0.67344,877199995.0
2006-08-11 21:40:00,0.67341,0.67345,0.6732,0.67333,1126900001.0
2006-08-11 21:45:00,0.6733,0.67341,0.67327,0.67339,1283899998.0
2006-08-11 21:50:00,0.67338,0.6734,0.67312,0.67319,990800002.0
2006-08-11 21:55:00,0.67319,0.67324,0.67305,0.67316,1069100011.0
2006-08-11 22:00:00,0.67316,0.67326,0.67307,0.67318,1544900000.0
2006-08-11 22:05:00,0.67315,0.67322,0.67314,0.6732,852200005.0
2006-08-11 22:10:00,0.67318,0.67328,0.67307,0.67308,1185900005.0
2006-08-11 22:15:00,0.67307,0.67312,0.67294,0.67294,1567900007.0
2006-08-11 22:20:00,0.67296,0.67301,0.67253,0.67261,1751400008.0
2006-08-11 22:25:00,0.67262,0.67294,0.67258,0.67272,1347200004.0
2006-08-11 22:30:00,0.67277,0.67295,0.67273,0.67274,1021100003.0
2006-08-11 22:35:00,0.67272,0.67286,0.6727,0.67272,880700003.0
2006-08-11 22:40:00,0.67275,0.67294,0.67267,0.6728,1163700003.0
2006-08-11 22:45:00,0.67281,0.67297,0.67272,0.67272,808300004.0
2006-08-11 22:50:00,0.67282,0.67291,0.6727,0.67273,615800006.0
2006-08-11 22:55:00,0.67272,0.67273,0.67257,0.67257,959099993.0
2006-08-13 23:00:00,0.67269,0.67296,0.67241,0.67268,834900004.0
2006-08-13 23:05:00,0.67294,0.67299,0.6725,0.67272,845300003.0
2006-08-13 23:10:00,0.67276,0.67279,0.67238,0.67247,918499997.0
2006-08-13 23:15:00,0.67234,0.67274,0.67233,0.67244,619899998.0
2006-08-13 23:20:00,0.67248,0.67267,0.67223,0.67243,788100004.0
2006-08-13 23:25:00,0.67252,0.67264,0.67225,0.67228,833700006.0
2006-08-13 23:30:00,0.67236,0.67258,0.67214,0.67243,589000004.0
2006-08-13 23:35:00,0.67268,0.67268,0.67195,0.672,578100001.0
2006-08-13 23:40:00,0.672,0.67205,0.67195,0.67198,411499997.0
2006-08-13 23:45:00,0.67197,0.67207,0.67197,0.67203,255099996.0
2006-08-13 23:50:00,0.672,0.67207,0.67198,0.672,402600000.0
2006-08-13 23:55:00,0.67208,0.6722,0.67188,0.67217,622600002.0
2006-08-14 00:00:00,0.67212,0.67225,0.6721,0.67225,363200003.0
2006-08-14 00:05:00,0.67224,0.67231,0.67216,0.67217,488000002.0
2006-08-14 00:10:00,0.6722,0.67225,0.67184,0.67222,464299997.0
2006-08-14 00:15:00,0.6722,0.67224,0.6721,0.67212,806200000.0
2006-08-14 00:20:00,0.67212,0.67215,0.67208,0.67212,355199999.0
2006-08-14 00:25:00,0.6721,0.67215,0.67203,0.67207,446199996.0
2006-08-14 00:30:00,0.67216,0.67223,0.67211,0.6722,635499999.0
2006-08-14 00:35:00,0.67216,0.67232,0.67216,0.6723,401199999.0
2006-08-14 00:40:00,0.6723,0.67233,0.67213,0.67219,528800001.0
2006-08-14 00:45:00,0.67218,0.67232,0.67218,0.67225,667199994.0
2006-08-14 00:50:00,0.67228,0.67232,0.67219,0.67227,351199997.0
2006-08-14 00:55:00,0.67228,0.67234,0.67218,0.67234,438600004.0
2006-08-14 01:00:00,0.67241,0.67251,0.67227,0.6725,739399998.0
2006-08-14 01:05:00,0.67255,0.67281,0.67243,0.67276,585300001.0
2006-08-14 01:10:00,0.67277,0.67293,0.67254,0.67258,600500000.0
2006-08-14 01:15:00,0.67255,0.67263,0.67253,0.6726,717700000.0
2006-08-14 01:20:00,0.6726,0.67267,0.67254,0.6726,553299997.0
2006-08-14 01:25:00,0.67258,0.67271,0.67253,0.67259,394100002.0
2006-08-14 01:30:00,0.67258,0.67258,0.67247,0.67247,293700004.0
2006-08-14 01:35:00,0.67253,0.67265,0.6725,0.67259,562600002.0
2006-08-14 01:40:00,0.67253,0.67261,0.6725,0.67252,640899997.0
2006-08-14 01:45:00,0.67259,0.67307,0.67259,0.67289,632300009.0
2006-08-14 01:50:00,0.67285,0.67304,0.67258,0.6728,953599993.0
2006-08-14 01:55:00,0.67278,0.673,0.67268,0.67297,478199999.0
2006-08-14 02:00:00,0.67295,0.67302,0.67256,0.67287,665199993.0
2006-08-14 02:05:00,0.67289,0.67289,0.67243,0.67273,715599998.0
2006-08-14 02:10:00,0.67267,0.67281,0.67242,0.67276,561700000.0
2006-08-14 02:15:00,0.67273,0.67288,0.67248,0.67284,662200000.0
2006-08-14 02:20:00,0.67281,0.67286,0.6725,0.67276,621900002.0
2006-08-14 02:25:00,0.67276,0.67284,0.67246,0.67273,577500004.0
2006-08-14 02:30:00,0.67277,0.67283,0.67246,0.67262,633399999.0
2006-08-14 02:35:00,0.67263,0.67265,0.67225,0.67247,589599996.0
2006-08-14 02:40:00,0.67255,0.67278,0.6722,0.67278,697100006.0
2006-08-14 02:45:00,0.67267,0.67276,0.67244,0.67265,726100008.0
2006-08-14 02:50:00,0.67267,0.67271,0.67241,0.67263,709500004.0
2006-08-14 02:55:00,0.67258,0.67278,0.67241,0.67278,559500000.0
2006-08-14 03:00:00,0.67279,0.67295,0.67257,0.6729,799100000.0
2006-08-14 03:05:00,0.67286,0.6729,0.67255,0.67287,740700002.0
2006-08-14 03:10:00,0.67288,0.6729,0.67256,0.67278,578400001.0
2006-08-14 03:15:00,0.67283,0.67296,0.67253,0.67296,806200009.0
2006-08-14 03:20:00,0.67288,0.67292,0.67265,0.67288,604399998.0
2006-08-14 03:25:00,0.67288,0.67304,0.67266,0.67291,629200001.0
2006-08-14 03:30:00,0.67287,0.67302,0.67256,0.67294,893000004.0
2006-08-14 03:35:00,0.67286,0.67294,0.67248,0.67285,687600008.0
2006-08-14 03:40:00,0.67275,0.67285,0.6725,0.67283,715299999.0
2006-08-14 03:45:00,0.67283,0.67291,0.67251,0.67277,834800006.0
2006-08-14 03:50:00,0.67281,0.67296,0.67259,0.6728,724499999.0
2006-08-14 03:55:00,0.67275,0.67294,0.67259,0.6728,700699998.0
2006-08-14 04:00:00,0.67282,0.67293,0.67252,0.67283,700600010.0
2006-08-14 04:05:00,0.67292,0.67292,0.67255,0.67287,1067100004.0
2006-08-14 04:10:00,0.67279,0.67296,0.6725,0.67276,928299988.0
2006-08-14 04:15:00,0.67272,0.6729,0.67256,0.67287,630900004.0
2006-08-14 04:20:00,0.67277,0.67292,0.67255,0.6729,580000002.0
2006-08-14 04:25:00,0.6729,0.67293,0.67283,0.67288,314100000.0
2006-08-14 04:30:00,0.67288,0.67293,0.67264,0.67288,425699996.0
2006-08-14 04:35:00,0.67292,0.67292,0.67248,0.6729,806300005.0
2006-08-14 04:40:00,0.67288,0.67292,0.67251,0.67286,653799992.0
2006-08-14 04:45:00,0.67285,0.6729,0.6725,0.67276,514999993.0
2006-08-14 04:50:00,0.67268,0.67284,0.67246,0.67274,797100002.0
2006-08-14 04:55:00,0.6727,0.67284,0.67234,0.67256,813500000.0
2006-08-14 05:00:00,0.67254,0.67273,0.67229,0.67255,804900004.0
2006-08-14 05:05:00,0.67259,0.67262,0.67222,0.6726,567199993.0
2006-08-14 05:10:00,0.67257,0.67265,0.67229,0.6726,613800009.0
2006-08-14 05:15:00,0.67251,0.6727,0.67233,0.6727,494600009.0
2006-08-14 05:20:00,0.67268,0.6727,0.67234,0.67258,446099999.0
2006-08-14 05:25:00,0.67268,0.67268,0.67232,0.67263,624400001.0
2006-08-14 05:30:00,0.67268,0.67273,0.67265,0.67267,531200005.0
2006-08-14 05:35:00,0.6727,0.6727,0.67236,0.67257,623899992.0
2006-08-14 05:40:00,0.67253,0.67266,0.67235,0.67261,594700000.0
2006-08-14 05:45:00,0.67253,0.67283,0.67236,0.67275,669599996.0
2006-08-14 05:50:00,0.67269,0.67269,0.67225,0.67226,404699998.0
2006-08-14 05:55:00,0.67238,0.67268,0.67227,0.67228,191100001.0
2006-08-14 06:00:00,0.67227,0.67259,0.67227,0.67255,559699992.0
2006-08-14 06:05:00,0.67251,0.67257,0.67248,0.67255,852500002.0
2006-08-14 06:10:00,0.6725,0.6726,0.67246,0.67252,485099998.0
2006-08-14 06:15:00,0.67248,0.67266,0.67248,0.67264,436200003.0
2006-08-14 06:20:00,0.67257,0.67277,0.67257,0.67272,779699997.0
2006-08-14 06:25:00,0.67268,0.67275,0.67265,0.6727,461200007.0
2006-08-14 06:30:00,0.6727,0.67273,0.67265,0.67273,426099998.0
2006-08-14 06:35:00,0.67277,0.67278,0.6727,0.6727,348399996.0
2006-08-14 06:40:00,0.67275,0.67285,0.67272,0.6728,169599996.0
2006-08-14 06:45:00,0.67287,0.67291,0.67275,0.67285,721600006.0
2006-08-14 06:50:00,0.67283,0.67288,0.67278,0.67287,319899997.0
2006-08-14 06:55:00,0.6729,0.67293,0.67284,0.6729,571400004.0
2006-08-14 07:00:00,0.67285,0.67292,0.67284,0.67292,532700006.0
2006-08-14 07:05:00,0.67287,0.6729,0.67287,0.6729,250500003.0
2006-08-14 07:10:00,0.67287,0.67292,0.67283,0.67287,523900000.0
2006-08-14 07:15:00,0.67291,0.67293,0.67282,0.67285,668099999.0
2006-08-14 07:20:00,0.67284,0.6729,0.67282,0.67285,464699999.0
2006-08-14 07:25:00,0.67283,0.67285,0.6728,0.67285,391400002.0
2006-08-14 07:30:00,0.67283,0.6729,0.67277,0.67282,665500000.0
2006-08-14 07:35:00,0.6728,0.67283,0.67275,0.67277,615500002.0
2006-08-14 07:40:00,0.6728,0.67303,0.67275,0.673,603800005.0
2006-08-14 07:45:00,0.6729,0.67312,0.67282,0.67282,629099996.0
2006-08-14 07:50:00,0.67284,0.67287,0.67272,0.67277,637999996.0
2006-08-14 07:55:00,0.67282,0.67301,0.67275,0.67301,566799996.0
2006-08-14 08:00:00,0.673,0.67335,0.67297,0.67322,919799996.0
2006-08-14 08:05:00,0.67317,0.67323,0.67311,0.67318,712500004.0
2006-08-14 08:10:00,0.67321,0.67322,0.67299,0.67313,542000000.0
2006-08-14 08:15:00,0.67314,0.67322,0.67309,0.67321,435899995.0
2006-08-14 08:20:00,0.67315,0.67346,0.67315,0.67343,754800005.0
2006-08-14 08:25:00,0.67343,0.67352,0.67334,0.67352,550099999.0
2006-08-14 08:30:00,0.6735,0.67369,0.67341,0.67363,754699998.0
2006-08-14 08:35:00,0.67357,0.67376,0.67338,0.67371,537100002.0
2006-08-14 08:40:00,0.6736,0.67391,0.67345,0.67391,772300006.0
2006-08-14 08:45:00,0.67395,0.67406,0.67372,0.67377,473200001.0
2006-08-14 08:50:00,0.67374,0.67378,0.67348,0.67367,508799997.0
2006-08-14 08:55:00,0.67363,0.67363,0.67348,0.67358,764800000.0
2006-08-14 09:00:00,0.67363,0.67372,0.67355,0.67369,608399994.0
2006-08-14 09:05:00,0.67368,0.67372,0.67359,0.67361,545299997.0
2006-08-14 09:10:00,0.67359,0.67359,0.67328,0.67335,611200002.0
2006-08-14 09:15:00,0.67337,0.67348,0.67325,0.67344,538399999.0
2006-08-14 09:20:00,0.67344,0.67349,0.67312,0.67323,685899994.0
2006-08-14 09:25:00,0.67321,0.67321,0.67271,0.67288,703500004.0
2006-08-14 09:30:00,0.67295,0.67313,0.67295,0.673,515300004.0
2006-08-14 09:35:00,0.67302,0.6732,0.673,0.67319,611099997.0
2006-08-14 09:40:00,0.67321,0.67344,0.67321,0.6733,835199996.0
2006-08-14 09:45:00,0.67332,0.67347,0.67327,0.67338,704500002.0
2006-08-14 09:50:00,0.6734,0.67358,0.67328,0.67353,860800005.0
2006-08-14 09:55:00,0.67344,0.67358,0.67338,0.67351,715199998.0
2006-08-14 10:00:00,0.67348,0.67381,0.67346,0.67379,980399998.0
2006-08-14 10:05:00,0.67384,0.67393,0.67375,0.67378,907399999.0
2006-08-14 10:10:00,0.67381,0.67398,0.6738,0.67392,407600006.0
2006-08-14 10:15:00,0.67396,0.6741,0.67391,0.67404,644399995.0
2006-08-14 10:20:00,0.67406,0.67406,0.67389,0.674,552500007.0
2006-08-14 10:25:00,0.67399,0.67422,0.67369,0.67369,728200003.0
2006-08-14 10:30:00,0.67359,0.67426,0.67345,0.674,585099989.0
2006-08-14 10:35:00,0.67405,0.67426,0.67396,0.67418,754600006.0
2006-08-14 10:40:00,0.67419,0.67452,0.67419,0.67451,668300005.0
2006-08-14 10:45:00,0.6745,0.67457,0.67442,0.67457,626599992.0
2006-08-14 10:50:00,0.67459,0.67473,0.67452,0.6746,706700004.0
2006-08-14 10:55:00,0.67461,0.67478,0.67447,0.67472,734999996.0
2006-08-14 11:00:00,0.67472,0.67476,0.67464,0.67473,588100004.0
2006-08-14 11:05:00,0.67467,0.67473,0.67453,0.6746,853599991.0
2006-08-14 11:10:00,0.67457,0.67457,0.67436,0.67438,727599999.0
2006-08-14 11:15:00,0.6744,0.67448,0.67432,0.67448,839800006.0
2006-08-14 11:20:00,0.6745,0.67456,0.67433,0.67437,692299994.0
2006-08-14 11:25:00,0.67433,0.67438,0.67425,0.67436,779900002.0
2006-08-14 11:30:00,0.6744,0.67464,0.67434,0.67461,914500000.0
2006-08-14 11:35:00,0.67465,0.67471,0.67454,0.67461,650399994.0
2006-08-14 11:40:00,0.67456,0.67476,0.67456,0.67473,492399996.0
2006-08-14 11:45:00,0.67472,0.67477,0.67459,0.67472,908900002.0
2006-08-14 11:50:00,0.67465,0.67472,0.67459,0.67462,1031800011.0
2006-08-14 11:55:00,0.67467,0.67477,0.67458,0.67462,688100002.0
2006-08-14 12:00:00,0.67456,0.6747,0.67452,0.67456,961600008.0
2006-08-14 12:05:00,0.67458,0.67469,0.67449,0.67449,793700001.0
2006-08-14 12:10:00,0.67443,0.67454,0.67442,0.67451,531600003.0
2006-08-14 12:15:00,0.67453,0.67466,0.67443,0.67462,581499997.0
2006-08-14 12:20:00,0.67465,0.6748,0.67465,0.67468,785399994.0
2006-08-14 12:25:00,0.67465,0.67472,0.6746,0.67465,570300006.0
2006-08-14 12:30:00,0.67464,0.6747,0.67451,0.6747,510699996.0
2006-08-14 12:35:00,0.67468,0.67472,0.67458,0.67468,725900001.0
2006-08-14 12:40:00,0.67462,0.67465,0.67443,0.67445,813200001.0
2006-08-14 12:45:00,0.67446,0.6745,0.67433,0.67435,705000009.0
2006-08-14 12:50:00,0.67436,0.67436,0.67406,0.67425,827400001.0
2006-08-14 12:55:00,0.67426,0.67426,0.67389,0.6739,820899998.0
2006-08-14 13:00:00,0.67397,0.67412,0.67396,0.67401,923399995.0
2006-08-14 13:05:00,0.67397,0.67412,0.67396,0.67409,720100009.0
2006-08-14 13:10:00,0.67399,0.67421,0.67398,0.6742,898199989.0
2006-08-14 13:15:00,0.67417,0.67434,0.67415,0.67417,763700004.0
2006-08-14 13:20:00,0.67418,0.67432,0.67417,0.67432,762400003.0
2006-08-14 13:25:00,0.67426,0.67434,0.67418,0.67418,776099993.0
2006-08-14 13:30:00,0.67415,0.67422,0.67399,0.67401,465199998.0
2006-08-14 13:35:00,0.674,0.67415,0.67397,0.67411,640199999.0
2006-08-14 13:40:00,0.67415,0.67415,0.67403,0.67408,731800008.0
2006-08-14 13:45:00,0.6741,0.67425,0.6741,0.67414,700000000.0
2006-08-14 13:50:00,0.6741,0.67419,0.67398,0.67403,997099997.0
2006-08-14 13:55:00,0.67407,0.67413,0.67394,0.67409,653000004.0
2006-08-14 14:00:00,0.67405,0.67419,0.67394,0.67419,713599994.0
2006-08-14 14:05:00,0.67413,0.67444,0.67412,0.67437,793400005.0
2006-08-14 14:10:00,0.67443,0.67443,0.6742,0.6742,630600004.0
2006-08-14 14:15:00,0.67423,0.67435,0.67421,0.67426,487300011.0
2006-08-14 14:20:00,0.67425,0.67448,0.67425,0.67442,500500000.0
2006-08-14 14:25:00,0.6744,0.67443,0.67429,0.67437,805899996.0
2006-08-14 14:30:00,0.67431,0.6745,0.67431,0.6745,695900002.0
2006-08-14 14:35:00,0.67454,0.67461,0.67441,0.67454,925600008.0
2006-08-14 14:40:00,0.67454,0.67465,0.67444,0.67461,809499999.0
2006-08-14 14:45:00,0.67465,0.67471,0.6746,0.67461,428400006.0
2006-08-14 14:50:00,0.6746,0.67468,0.6744,0.67441,633299993.0
2006-08-14 14:55:00,0.67448,0.67476,0.67448,0.67476,539799996.0
2006-08-14 15:00:00,0.6747,0.6747,0.67422,0.67422,842400011.0
2006-08-14 15:05:00,0.67422,0.67429,0.67412,0.67412,738200002.0
2006-08-14 15:10:00,0.67414,0.67429,0.67408,0.67408,644200002.0
2006-08-14 15:15:00,0.67411,0.67425,0.67411,0.67417,742100010.0
2006-08-14 15:20:00,0.67419,0.67429,0.67412,0.67415,726100001.0
2006-08-14 15:25:00,0.67409,0.67419,0.67406,0.6741,461700000.0
2006-08-14 15:30:00,0.67413,0.67416,0.67402,0.67405,589800003.0
2006-08-14 15:35:00,0.67406,0.67406,0.67368,0.67388,557000002.0
2006-08-14 15:40:00,0.67393,0.67393,0.6738,0.67386,714899999.0
2006-08-14 15:45:00,0.67379,0.67387,0.6737,0.67372,597100006.0
2006-08-14 15:50:00,0.67373,0.67376,0.67363,0.67367,629400007.0
2006-08-14 15:55:00,0.67367,0.67384,0.67362,0.67375,597199994.0
2006-08-14 16:00:00,0.6738,0.67388,0.67371,0.67379,780699989.0
2006-08-14 16:05:00,0.67376,0.67387,0.67372,0.67385,655400005.0
2006-08-14 16:10:00,0.67383,0.67401,0.67369,0.67369,583500001.0
2006-08-14 16:15:00,0.67372,0.67394,0.67365,0.67393,840899997.0
2006-08-14 16:20:00,0.67383,0.67383,0.67365,0.67368,818500005.0
2006-08-14 16:25:00,0.67372,0.6738,0.67366,0.67372,712699991.0
2006-08-14 16:30:00,0.67371,0.67401,0.67371,0.67387,907700000.0
2006-08-14 16:35:00,0.67394,0.67402,0.67384,0.67386,575900004.0
2006-08-14 16:40:00,0.67386,0.67405,0.67385,0.674,751200002.0
2006-08-14 16:45:00,0.67396,0.67405,0.67392,0.67405,1078200003.0
2006-08-14 16:50:00,0.67405,0.67405,0.67365,0.67365,762599999.0
2006-08-14 16:55:00,0.67365,0.67372,0.67343,0.67343,561699995.0
2006-08-14 17:00:00,0.67344,0.67365,0.67343,0.67352,721699999.0
2006-08-14 17:05:00,0.67352,0.67372,0.67352,0.67365,835400004.0
2006-08-14 17:10:00,0.6737,0.67377,0.67357,0.67373,616699996.0
2006-08-14 17:15:00,0.67377,0.6739,0.67373,0.67373,540399997.0
2006-08-14 17:20:00,0.6738,0.67392,0.67374,0.67375,805000003.0
2006-08-14 17:25:00,0.6737,0.67376,0.67358,0.67365,729600000.0
2006-08-14 17:30:00,0.67366,0.67366,0.67351,0.67352,697199992.0
2006-08-14 17:35:00,0.67356,0.67375,0.67354,0.67371,629500005.0
2006-08-14 17:40:00,0.67367,0.67388,0.67366,0.67388,700800007.0
2006-08-14 17:45:00,0.67387,0.6739,0.67375,0.6738,592500006.0
2006-08-14 17:50:00,0.67372,0.67381,0.67362,0.67368,556600002.0
2006-08-14 17:55:00,0.67361,0.67369,0.67358,0.67362,575399988.0
2006-08-14 18:00:00,0.67361,0.67366,0.6735,0.67358,5822299993.0
2006-08-14 18:05:00,0.67354,0.67363,0.6735,0.67353,5870500000.0
2006-08-14 18:10:00,0.67356,0.67362,0.67343,0.6735,5152299998.0
2006-08-14 18:15:00,0.67346,0.6735,0.67333,0.67339,5616700013.0
2006-08-14 18:20:00,0.6734,0.67349,0.67334,0.67337,4810499995.0
2006-08-14 18:25:00,0.67338,0.67359,0.67331,0.67352,4105200010.0
2006-08-14 18:30:00,0.6735,0.67367,0.67343,0.67358,3804100007.0
2006-08-14 18:35:00,0.6736,0.67367,0.67348,0.67362,1704200001.0
2006-08-14 18:40:00,0.67365,0.67368,0.67354,0.67358,2544100006.0
2006-08-14 18:45:00,0.67358,0.67363,0.6735,0.67358,1139100011.0
2006-08-14 18:50:00,0.67359,0.67364,0.67345,0.67359,2090299981.0
2006-08-14 18:55:00,0.67357,0.67368,0.67351,0.67362,2731199993.0
2006-08-14 19:00:00,0.6736,0.67371,0.67355,0.67364,1697399995.0
2006-08-14 19:05:00,0.67362,0.67371,0.6736,0.67368,3015600010.0
2006-08-14 19:10:00,0.6737,0.67375,0.67361,0.67363,1401500002.0
2006-08-14 19:15:00,0.67363,0.67378,0.67363,0.67371,1963400009.0
2006-08-14 19:20:00,0.67368,0.67376,0.67361,0.6737,1451899998.0
2006-08-14 19:25:00,0.67367,0.67371,0.67358,0.67362,2294800009.0
2006-08-14 19:30:00,0.6736,0.67367,0.67353,0.67361,2537000009.0
2006-08-14 19:35:00,0.67361,0.6737,0.67355,0.67362,2863299993.0
2006-08-14 19:40:00,0.67357,0.67365,0.67351,0.67352,2046600010.0
2006-08-14 19:45:00,0.67354,0.67358,0.67342,0.67353,1258499999.0
2006-08-14 19:50:00,0.67353,0.67356,0.67339,0.67347,1295300009.0
2006-08-14 19:55:00,0.67351,0.67355,0.67338,0.67352,1418299997.0
2006-08-14 20:00:00,0.6736,0.67373,0.67355,0.6737,1127800006.0
2006-08-14 20:05:00,0.6737,0.67372,0.67347,0.67361,1204900000.0
2006-08-14 20:10:00,0.67359,0.67376,0.67359,0.67368,2093800001.0
2006-08-14 20:15:00,0.6737,0.67376,0.67335,0.6734,2362800001.0
2006-08-14 20:20:00,0.67343,0.67348,0.67326,0.67329,1330099993.0
2006-08-14 20:25:00,0.6733,0.67348,0.67329,0.67342,2967500003.0
2006-08-14 20:30:00,0.67343,0.67349,0.67334,0.67338,4272900002.0
2006-08-14 20:35:00,0.6734,0.6735,0.67331,0.67345,2730599981.0
2006-08-14 20:40:00,0.67345,0.67353,0.67342,0.67348,2567600002.0
2006-08-14 20:45:00,0.67346,0.6735,0.67332,0.67347,2194599994.0
2006-08-14 20:50:00,0.67348,0.67355,0.67339,0.67355,3934799998.0
2006-08-14 20:55:00,0.67356,0.67366,0.67347,0.67347,5562699996.0
2006-08-14 21:00:00,0.67347,0.67368,0.67341,0.67361,4332799988.0
2006-08-14 21:05:00,0.67361,0.6737,0.67353,0.6736,1882300000.0
2006-08-14 21:10:00,0.6736,0.67367,0.67356,0.67363,1429700001.0
2006-08-14 21:15:00,0.67366,0.67377,0.67353,0.6736,1294499996.0
2006-08-14 21:20:00,0.67363,0.67365,0.67351,0.6736,2399100000.0
2006-08-14 21:25:00,0.67362,0.67371,0.67354,0.67356,747700003.0
2006-08-14 21:30:00,0.67355,0.67376,0.67355,0.6737,1749899996.0
2006-08-14 21:35:00,0.67372,0.67375,0.67365,0.67372,904799998.0
2006-08-14 21:40:00,0.67367,0.67371,0.67354,0.6736,1305200006.0
2006-08-14 21:45:00,0.67361,0.67382,0.67361,0.67373,1178499996.0
2006-08-14 21:50:00,0.67372,0.67385,0.67371,0.67378,954499997.0
2006-08-14 21:55:00,0.67376,0.67384,0.67366,0.67384,1131899997.0
2006-08-14 22:00:00,0.67385,0.67389,0.67375,0.67383,1743899998.0
2006-08-14 22:05:00,0.6738,0.67383,0.67374,0.6738,999700000.0
2006-08-14 22:10:00,0.67377,0.67389,0.67377,0.6738,753300000.0
2006-08-14 22:15:00,0.6738,0.67383,0.67373,0.67378,1424500004.0
2006-08-14 22:20:00,0.67376,0.6738,0.67361,0.67362,1730599998.0
2006-08-14 22:25:00,0.6736,0.67365,0.6734,0.6734,1375900002.0
2006-08-14 22:30:00,0.67346,0.67365,0.67346,0.6735,1047500000.0
2006-08-14 22:35:00,0.6735,0.67357,0.67341,0.67347,1041999994.0
2006-08-14 22:40:00,0.67345,0.67354,0.67342,0.67354,1111400006.0
2006-08-14 22:45:00,0.67357,0.67357,0.6734,0.6734,869500007.0
2006-08-14 22:50:00,0.67345,0.6735,0.67337,0.67343,607299999.0
2006-08-14 22:55:00,0.67343,0.67345,0.67322,0.67322,1006900006.0
2006-08-14 23:00:00,0.6731,0.67359,0.6731,0.67324,784200004.0
2006-08-14 23:05:00,0.67345,0.67362,0.67319,0.67329,936599997.0
2006-08-14 23:10:00,0.67333,0.67356,0.67304,0.6732,928099995.0
2006-08-14 23:15:00,0.67316,0.67354,0.673,0.67322,865599998.0
2006-08-14 23:20:00,0.67323,0.67351,0.67306,0.67317,779600009.0
2006-08-14 23:25:00,0.67333,0.67341,0.6733,0.6733,441200002.0
2006-08-14 23:30:00,0.67331,0.67344,0.67328,0.67332,834099992.0
2006-08-14 23:35:00,0.6733,0.67352,0.67325,0.6735,504200003.0
2006-08-14 23:40:00,0.67354,0.67354,0.67345,0.67347,359200000.0
2006-08-14 23:45:00,0.67347,0.6735,0.67335,0.67338,381000002.0
2006-08-14 23:50:00,0.67336,0.67346,0.67335,0.6734,545599998.0
2006-08-14 23:55:00,0.67345,0.67345,0.67312,0.67336,645499994.0
2006-08-15 00:00:00,0.67332,0.67339,0.6733,0.67335,372900001.0
2006-08-15 00:05:00,0.67332,0.6734,0.6732,0.6733,844599986.0
2006-08-15 00:10:00,0.67338,0.67342,0.67324,0.67331,675299998.0
2006-08-15 00:15:00,0.67333,0.67335,0.67323,0.67327,416100004.0
2006-08-15 00:20:00,0.67327,0.6733,0.67317,0.67318,546300001.0
2006-08-15 00:25:00,0.67321,0.6733,0.67312,0.67312,645799995.0
2006-08-15 00:30:00,0.67321,0.67329,0.67319,0.67325,700100000.0
2006-08-15 00:35:00,0.6732,0.67329,0.67317,0.67329,434899997.0
2006-08-15 00:40:00,0.67333,0.67338,0.67321,0.67333,602199999.0
2006-08-15 00:45:00,0.67333,0.67341,0.67329,0.67335,454899997.0
2006-08-15 00:50:00,0.6734,0.67342,0.67323,0.67338,498099998.0
2006-08-15 00:55:00,0.67345,0.67351,0.67332,0.67348,629500006.0
2006-08-15 01:00:00,0.67345,0.67347,0.6733,0.67337,671699996.0
2006-08-15 01:05:00,0.67335,0.67337,0.67323,0.67328,750199997.0
2006-08-15 01:10:00,0.67331,0.67342,0.67327,0.67333,833199998.0
2006-08-15 01:15:00,0.67331,0.67344,0.6733,0.67337,508200006.0
2006-08-15 01:20:00,0.67337,0.6735,0.67337,0.67348,780500007.0
2006-08-15 01:25:00,0.67348,0.67351,0.67335,0.67348,487900001.0
2006-08-15 01:30:00,0.67341,0.6735,0.67332,0.67343,229799997.0
2006-08-15 01:35:00,0.67344,0.67359,0.67327,0.67359,794199991.0
2006-08-15 01:40:00,0.67358,0.67364,0.67342,0.67342,854399996.0
2006-08-15 01:45:00,0.67346,0.67348,0.67335,0.6734,575800000.0
2006-08-15 01:50:00,0.67341,0.67352,0.67331,0.67337,726300001.0
2006-08-15 01:55:00,0.67336,0.67345,0.67329,0.67342,757600008.0
2006-08-15 02:00:00,0.6734,0.67355,0.67337,0.6735,747700007.0
2006-08-15 02:05:00,0.67351,0.67357,0.67339,0.67346,876599996.0
2006-08-15 02:10:00,0.67348,0.67351,0.67332,0.67338,406399998.0
2006-08-15 02:15:00,0.67334,0.6734,0.67314,0.6732,606100006.0
2006-08-15 02:20:00,0.67319,0.67337,0.67318,0.67324,451199996.0
2006-08-15 02:25:00,0.67324,0.67334,0.67316,0.67324,720699999.0
2006-08-15 02:30:00,0.67322,0.67332,0.67319,0.67324,661800000.0
2006-08-15 02:35:00,0.67322,0.67332,0.67316,0.67316,725299995.0
2006-08-15 02:40:00,0.6732,0.67328,0.67305,0.67313,697600000.0
2006-08-15 02:45:00,0.67311,0.67318,0.67304,0.67317,372899998.0
2006-08-15 02:50:00,0.67316,0.67327,0.67308,0.67323,560799998.0
2006-08-15 02:55:00,0.67324,0.67333,0.67312,0.67323,869999992.0
2006-08-15 03:00:00,0.67327,0.67331,0.67315,0.67321,645899995.0
2006-08-15 03:05:00,0.67324,0.67334,0.67321,0.67325,621300007.0
2006-08-15 03:10:00,0.67331,0.67338,0.67325,0.67328,526700001.0
2006-08-15 03:15:00,0.67332,0.67333,0.67308,0.67312,720599998.0
2006-08-15 03:20:00,0.67312,0.67323,0.67312,0.67318,546699995.0
2006-08-15 03:25:00,0.67313,0.67321,0.67311,0.67317,319700000.0
2006-08-15 03:30:00,0.67314,0.67317,0.67305,0.67313,456499994.0
2006-08-15 03:35:00,0.67312,0.67322,0.67308,0.67312,654099990.0
2006-08-15 03:40:00,0.6731,0.67338,0.67307,0.67333,581900008.0
2006-08-15 03:45:00,0.67327,0.67338,0.67322,0.67323,715400000.0
2006-08-15 03:50:00,0.67325,0.67339,0.67309,0.67317,505099999.0
2006-08-15 03:55:00,0.67314,0.67327,0.6731,0.67313,772700004.0
2006-08-15 04:00:00,0.67321,0.67322,0.6731,0.67313,649200001.0
2006-08-15 04:05:00,0.67313,0.6732,0.67307,0.67316,329199999.0
2006-08-15 04:10:00,0.67315,0.6732,0.6731,0.67313,397799999.0
2006-08-15 04:15:00,0.67313,0.67324,0.67312,0.67321,382700000.0
2006-08-15 04:20:00,0.67322,0.67331,0.67319,0.67325,517200002.0
2006-08-15 04:25:00,0.67327,0.67334,0.67321,0.67323,406600005.0
2006-08-15 04:30:00,0.67325,0.67334,0.67322,0.67323,663399995.0
2006-08-15 04:35:00,0.67323,0.67326,0.67316,0.6732,575599999.0
2006-08-15 04:40:00,0.67326,0.67327,0.67315,0.67318,642100001.0
2006-08-15 04:45:00,0.6731,0.67326,0.6731,0.67321,388800001.0
2006-08-15 04:50:00,0.67319,0.67331,0.67314,0.67324,443699997.0
2006-08-15 04:55:00,0.67322,0.67332,0.6732,0.67323,489000005.0
2006-08-15 05:00:00,0.67321,0.67328,0.6732,0.67323,626399996.0
2006-08-15 05:05:00,0.67328,0.67333,0.67325,0.67333,292699999.0
2006-08-15 05:10:00,0.67326,0.67331,0.67319,0.67322,575399997.0
2006-08-15 05:15:00,0.67323,0.67332,0.67305,0.67305,1037799999.0
2006-08-15 05:20:00,0.67306,0.67323,0.67302,0.67316,638999996.0
2006-08-15 05:25:00,0.6732,0.67321,0.6731,0.67318,416800007.0
2006-08-15 05:30:00,0.67318,0.6732,0.67305,0.67309,600000000.0
2006-08-15 05:35:00,0.6731,0.67318,0.67308,0.67309,542000008.0
2006-08-15 05:40:00,0.67315,0.67334,0.67315,0.6733,585299999.0
2006-08-15 05:45:00,0.67328,0.6734,0.67321,0.67334,555900000.0
2006-08-15 05:50:00,0.67339,0.67345,0.67331,0.67343,723200004.0
2006-08-15 05:55:00,0.67343,0.67347,0.6733,0.67338,833399996.0
2006-08-15 06:00:00,0.67339,0.67352,0.67335,0.67345,522800004.0
2006-08-15 06:05:00,0.67342,0.67362,0.6734,0.6735,483800001.0
2006-08-15 06:10:00,0.67354,0.67355,0.67343,0.67347,505200000.0
2006-08-15 06:15:00,0.67342,0.67348,0.6734,0.67347,652499999.0
2006-08-15 06:20:00,0.67342,0.67352,0.67338,0.67339,399099996.0
2006-08-15 06:25:00,0.67341,0.67349,0.67335,0.67343,433399997.0
2006-08-15 06:30:00,0.67345,0.67353,0.67337,0.6734,330899996.0
2006-08-15 06:35:00,0.67335,0.67346,0.6733,0.67339,524099995.0
2006-08-15 06:40:00,0.67345,0.6735,0.67335,0.67345,478699995.0
2006-08-15 06:45:00,0.67352,0.67352,0.67343,0.6735,633800000.0
2006-08-15 06:50:00,0.67347,0.67353,0.6734,0.67345,307799999.0
2006-08-15 06:55:00,0.6735,0.67353,0.67339,0.67341,468600011.0
2006-08-15 07:00:00,0.67336,0.67343,0.67332,0.67338,728800003.0
2006-08-15 07:05:00,0.67327,0.67331,0.67314,0.67323,865599997.0
2006-08-15 07:10:00,0.67323,0.67327,0.67316,0.67326,515400004.0
2006-08-15 07:15:00,0.6733,0.67336,0.67322,0.67328,633899989.0
2006-08-15 07:20:00,0.67326,0.67339,0.67311,0.67326,635900001.0
2006-08-15 07:25:00,0.67324,0.67329,0.67311,0.67317,912199989.0
2006-08-15 07:30:00,0.67315,0.67332,0.67313,0.67322,819199998.0
2006-08-15 07:35:00,0.67322,0.67337,0.67319,0.67332,592300004.0
2006-08-15 07:40:00,0.67332,0.67332,0.67319,0.67324,568899998.0
2006-08-15 07:45:00,0.67322,0.67332,0.67322,0.67327,271600002.0
2006-08-15 07:50:00,0.6733,0.67343,0.67326,0.67329,442600009.0
2006-08-15 07:55:00,0.67331,0.67343,0.67331,0.67337,625200004.0
2006-08-15 08:00:00,0.67333,0.67351,0.6733,0.6735,674999999.0
2006-08-15 08:05:00,0.6735,0.67363,0.67348,0.67363,619099993.0
2006-08-15 08:10:00,0.67371,0.67372,0.67347,0.67358,814100004.0
2006-08-15 08:15:00,0.67359,0.67363,0.67333,0.67348,642599996.0
2006-08-15 08:20:00,0.67347,0.67361,0.67342,0.6735,717300007.0
2006-08-15 08:25:00,0.67352,0.67369,0.67348,0.67368,887199997.0
2006-08-15 08:30:00,0.67364,0.67366,0.67338,0.67338,682099997.0
2006-08-15 08:35:00,0.67333,0.67344,0.6732,0.67331,920399998.0
2006-08-15 08:40:00,0.67328,0.67348,0.67321,0.67342,773600000.0
2006-08-15 08:45:00,0.67343,0.67352,0.6734,0.67345,740599993.0
2006-08-15 08:50:00,0.67346,0.67358,0.67342,0.67352,948599997.0
2006-08-15 08:55:00,0.67346,0.67351,0.67325,0.67333,668600002.0
2006-08-15 09:00:00,0.67333,0.67343,0.67326,0.67329,739099994.0
2006-08-15 09:05:00,0.67331,0.67336,0.67309,0.6731,537099999.0
2006-08-15 09:10:00,0.67306,0.67334,0.673,0.6733,749000000.0
2006-08-15 09:15:00,0.67329,0.67338,0.67326,0.67335,621999995.0
2006-08-15 09:20:00,0.67334,0.67339,0.6733,0.6733,753400002.0
2006-08-15 09:25:00,0.67332,0.67347,0.67322,0.67338,732700001.0
2006-08-15 09:30:00,0.67336,0.67346,0.67327,0.67332,1016100001.0
2006-08-15 09:35:00,0.67341,0.67344,0.67328,0.67336,1123000000.0
2006-08-15 09:40:00,0.67331,0.67343,0.67329,0.6734,583100002.0
2006-08-15 09:45:00,0.67341,0.67358,0.67332,0.67348,892899998.0
2006-08-15 09:50:00,0.67357,0.6736,0.67317,0.67323,461700004.0
2006-08-15 09:55:00,0.67319,0.67344,0.67314,0.67323,831200000.0
2006-08-15 10:00:00,0.67319,0.6734,0.67316,0.67328,848099999.0
2006-08-15 10:05:00,0.67326,0.67335,0.6731,0.67317,812899993.0
2006-08-15 10:10:00,0.67324,0.67324,0.67308,0.67316,652999993.0
2006-08-15 10:15:00,0.67321,0.67328,0.67312,0.67326,857399995.0
2006-08-15 10:20:00,0.67327,0.67335,0.67327,0.6733,674000005.0
2006-08-15 10:25:00,0.67328,0.67332,0.67315,0.67318,989500005.0
2006-08-15 10:30:00,0.67305,0.67432,0.67299,0.67428,720800001.0
2006-08-15 10:35:00,0.67433,0.67455,0.67418,0.67438,652400002.0
2006-08-15 10:40:00,0.67441,0.67447,0.67412,0.67417,775000000.0
2006-08-15 10:45:00,0.67419,0.67423,0.67402,0.67416,970300005.0
2006-08-15 10:50:00,0.67416,0.67425,0.67405,0.67416,607799999.0
2006-08-15 10:55:00,0.67415,0.67428,0.67396,0.67408,825899996.0
2006-08-15 11:00:00,0.67408,0.67418,0.67395,0.67416,665999998.0
2006-08-15 11:05:00,0.67415,0.67415,0.674,0.6741,618500004.0
2006-08-15 11:10:00,0.67405,0.67409,0.67375,0.67379,620799992.0
2006-08-15 11:15:00,0.6738,0.67383,0.67362,0.6737,766599999.0
2006-08-15 11:20:00,0.67372,0.67374,0.67345,0.67355,1006999998.0
2006-08-15 11:25:00,0.6735,0.6736,0.67344,0.67352,712299998.0
2006-08-15 11:30:00,0.67357,0.67363,0.67335,0.67335,572600000.0
2006-08-15 11:35:00,0.67338,0.67355,0.67318,0.67339,615500003.0
2006-08-15 11:40:00,0.67341,0.67352,0.67333,0.67346,552100004.0
2006-08-15 11:45:00,0.67347,0.67362,0.67343,0.67358,910700001.0
2006-08-15 11:50:00,0.67349,0.6736,0.67342,0.67342,788700005.0
2006-08-15 11:55:00,0.67346,0.6735,0.67336,0.6735,706499999.0
2006-08-15 12:00:00,0.67345,0.67359,0.67338,0.67343,704400007.0
2006-08-15 12:05:00,0.67345,0.67363,0.67345,0.67361,734999997.0
2006-08-15 12:10:00,0.6736,0.67379,0.67358,0.67375,719399992.0
2006-08-15 12:15:00,0.67367,0.67371,0.67357,0.6737,764900006.0
2006-08-15 12:20:00,0.67368,0.67409,0.67368,0.674,697000010.0
2006-08-15 12:25:00,0.67405,0.67415,0.67387,0.6739,784799993.0
2006-08-15 12:30:00,0.67387,0.67393,0.67379,0.6739,617600009.0
2006-08-15 12:35:00,0.67389,0.67403,0.67383,0.67398,573599995.0
2006-08-15 12:40:00,0.67391,0.67393,0.6738,0.67388,678299996.0
2006-08-15 12:45:00,0.6739,0.67395,0.67378,0.67382,781199999.0
2006-08-15 12:50:00,0.67385,0.67408,0.67385,0.67405,864300005.0
2006-08-15 12:55:00,0.67405,0.67415,0.674,0.67401,805000000.0
2006-08-15 13:00:00,0.67405,0.67414,0.67391,0.67411,682800005.0
2006-08-15 13:05:00,0.67405,0.67425,0.67401,0.67423,798799998.0
2006-08-15 13:10:00,0.67418,0.67431,0.67416,0.6742,703899997.0
2006-08-15 13:15:00,0.67418,0.67431,0.67418,0.67422,828400000.0
2006-08-15 13:20:00,0.67416,0.67426,0.6741,0.67424,456399996.0
2006-08-15 13:25:00,0.67422,0.67433,0.67411,0.6743,839900002.0
2006-08-15 13:30:00,0.67431,0.67432,0.67413,0.67413,558599998.0
2006-08-15 13:35:00,0.67408,0.67417,0.67398,0.67398,845000012.0
2006-08-15 13:40:00,0.67404,0.67406,0.67387,0.67388,410100005.0
2006-08-15 13:45:00,0.67388,0.67401,0.67384,0.67384,787599997.0
2006-08-15 13:50:00,0.6738,0.6739,0.67372,0.67381,854200004.0
2006-08-15 13:55:00,0.67385,0.67391,0.67372,0.6738,726100005.0
2006-08-15 14:00:00,0.67377,0.67385,0.67375,0.67377,594399994.0
2006-08-15 14:05:00,0.6737,0.6738,0.67367,0.67367,666099998.0
2006-08-15 14:10:00,0.67371,0.67371,0.67348,0.67351,875700003.0
2006-08-15 14:15:00,0.67354,0.6737,0.67354,0.67365,808599995.0
2006-08-15 14:20:00,0.67365,0.67375,0.67359,0.67368,933600001.0
2006-08-15 14:25:00,0.67369,0.67371,0.67342,0.67342,825399990.0
2006-08-15 14:30:00,0.67318,0.67362,0.67309,0.67327,707500001.0
2006-08-15 14:35:00,0.6733,0.67383,0.67319,0.67374,970600007.0
2006-08-15 14:40:00,0.67375,0.67419,0.6737,0.67388,913799998.0
2006-08-15 14:45:00,0.6739,0.67405,0.67382,0.67402,794300002.0
2006-08-15 14:50:00,0.67408,0.67418,0.674,0.67403,719700002.0
2006-08-15 14:55:00,0.6741,0.67426,0.67405,0.67415,711799992.0
2006-08-15 15:00:00,0.67417,0.67431,0.67373,0.67422,1192999996.0
2006-08-15 15:05:00,0.67428,0.67445,0.67406,0.67437,798399993.0
2006-08-15 15:10:00,0.67442,0.67444,0.67413,0.67415,681799998.0
2006-08-15 15:15:00,0.67412,0.67429,0.67412,0.67426,836499993.0
2006-08-15 15:20:00,0.6743,0.67438,0.6742,0.67432,607100007.0
2006-08-15 15:25:00,0.67434,0.67447,0.67434,0.67443,906999996.0
2006-08-15 15:30:00,0.67442,0.67457,0.67438,0.67448,305100002.0
2006-08-15 15:35:00,0.67458,0.67465,0.67445,0.67449,826700003.0
2006-08-15 15:40:00,0.67453,0.67474,0.6744,0.6746,581899997.0
2006-08-15 15:45:00,0.67466,0.67477,0.67453,0.67453,738100005.0
2006-08-15 15:50:00,0.67454,0.67464,0.67444,0.67453,975500001.0
2006-08-15 15:55:00,0.67458,0.67466,0.6745,0.67459,701499995.0
2006-08-15 16:00:00,0.67458,0.67475,0.67449,0.6745,834699997.0
2006-08-15 16:05:00,0.67443,0.67457,0.6743,0.67443,955899992.0
2006-08-15 16:10:00,0.6744,0.67455,0.67429,0.67439,785700002.0
2006-08-15 16:15:00,0.67438,0.67439,0.67413,0.67425,688000006.0
2006-08-15 16:20:00,0.67422,0.67451,0.67422,0.67434,746099993.0
2006-08-15 16:25:00,0.67436,0.67437,0.67416,0.6742,770999996.0
2006-08-15 16:30:00,0.67417,0.67433,0.67407,0.67431,776699991.0
2006-08-15 16:35:00,0.67438,0.67442,0.67427,0.6743,700800002.0
2006-08-15 16:40:00,0.67428,0.67447,0.67418,0.67447,705999998.0
2006-08-15 16:45:00,0.67448,0.67456,0.67428,0.67428,1009600011.0
2006-08-15 16:50:00,0.67433,0.67442,0.67415,0.67415,531199995.0
2006-08-15 16:55:00,0.67419,0.67449,0.67412,0.67446,680100002.0
2006-08-15 17:00:00,0.67449,0.67455,0.67432,0.67444,911600003.0
2006-08-15 17:05:00,0.67444,0.67464,0.67444,0.67457,979300002.0
2006-08-15 17:10:00,0.67459,0.67459,0.6744,0.67445,519300000.0
2006-08-15 17:15:00,0.67447,0.67459,0.67444,0.67444,773999998.0
2006-08-15 17:20:00,0.67449,0.67453,0.67434,0.67448,807899998.0
2006-08-15 17:25:00,0.67447,0.67467,0.67443,0.67456,739900011.0
2006-08-15 17:30:00,0.67459,0.67462,0.67448,0.67453,730399999.0
2006-08-15 17:35:00,0.67456,0.67469,0.67448,0.67453,593200005.0
2006-08-15 17:40:00,0.67454,0.67461,0.67446,0.67447,450099994.0
2006-08-15 17:45:00,0.67449,0.6747,0.67446,0.67455,773000003.0
2006-08-15 17:50:00,0.6745,0.67458,0.67441,0.67455,705499992.0
2006-08-15 17:55:00,0.67461,0.67469,0.67455,0.67465,771500000.0
2006-08-15 18:00:00,0.67469,0.67484,0.67469,0.67483,5420800008.0
2006-08-15 18:05:00,0.67476,0.6748,0.67459,0.67459,5703200019.0
2006-08-15 18:10:00,0.67461,0.67469,0.67444,0.6745,5633199994.0
2006-08-15 18:15:00,0.67452,0.67466,0.67441,0.67463,5148499992.0
2006-08-15 18:20:00,0.67466,0.67481,0.67459,0.67468,4557699989.0
2006-08-15 18:25:00,0.67467,0.67479,0.67462,0.67465,4340299994.0
2006-08-15 18:30:00,0.67465,0.67476,0.67458,0.67468,3724600017.0
2006-08-15 18:35:00,0.6747,0.67472,0.67457,0.67463,1767600002.0
2006-08-15 18:40:00,0.67463,0.67473,0.67456,0.67467,2394399992.0
2006-08-15 18:45:00,0.67468,0.67473,0.67452,0.67465,1192900000.0
2006-08-15 18:50:00,0.67464,0.67478,0.67462,0.67471,2072500005.0
2006-08-15 18:55:00,0.67468,0.67482,0.67462,0.67475,3273899987.0
2006-08-15 19:00:00,0.67478,0.6751,0.67478,0.67505,2191999983.0
2006-08-15 19:05:00,0.67502,0.67514,0.67496,0.67508,2301099997.0
2006-08-15 19:10:00,0.67507,0.67507,0.6749,0.67502,1424799999.0
2006-08-15 19:15:00,0.67501,0.67511,0.67492,0.67505,2136999991.0
2006-08-15 19:20:00,0.67502,0.67507,0.67495,0.675,1767599995.0
2006-08-15 19:25:00,0.67498,0.67511,0.67491,0.6751,2306899998.0
2006-08-15 19:30:00,0.67508,0.67514,0.67494,0.67495,2306000009.0
2006-08-15 19:35:00,0.67497,0.67515,0.67492,0.67504,2712500006.0
2006-08-15 19:40:00,0.67502,0.67513,0.67487,0.67487,2058400004.0
2006-08-15 19:45:00,0.67492,0.67501,0.67489,0.67495,714299998.0
2006-08-15 19:50:00,0.67493,0.675,0.67488,0.67495,1200400010.0
2006-08-15 19:55:00,0.67501,0.67502,0.67488,0.67492,1652699991.0
2006-08-15 20:00:00,0.67496,0.67504,0.67487,0.67495,1005299995.0
2006-08-15 20:05:00,0.67495,0.67505,0.67493,0.675,1498400003.0
2006-08-15 20:10:00,0.67498,0.67508,0.67496,0.67503,2182599991.0
2006-08-15 20:15:00,0.67502,0.67503,0.67483,0.675,2238199997.0
2006-08-15 20:20:00,0.67503,0.67507,0.67498,0.675,1539700003.0
2006-08-15 20:25:00,0.675,0.67505,0.67493,0.67497,2760799992.0
2006-08-15 20:30:00,0.67498,0.67509,0.67494,0.67502,4980600007.0
2006-08-15 20:35:00,0.67505,0.6751,0.67496,0.67504,2712599997.0
2006-08-15 20:40:00,0.67505,0.6751,0.67495,0.675,2589299978.0
2006-08-15 20:45:00,0.67502,0.67509,0.67492,0.67504,2352999997.0
2006-08-15 20:50:00,0.67505,0.67514,0.67495,0.6751,4406599988.0
2006-08-15 20:55:00,0.67512,0.67519,0.67504,0.6751,4735100006.0
2006-08-15 21:00:00,0.67511,0.67524,0.67505,0.67507,4490700004.0
2006-08-15 21:05:00,0.67505,0.6751,0.67493,0.67506,2109600017.0
2006-08-15 21:10:00,0.67505,0.67513,0.67502,0.67503,1477699999.0
2006-08-15 21:15:00,0.67505,0.67515,0.675,0.6751,1391899992.0
2006-08-15 21:20:00,0.67517,0.67521,0.67509,0.6751,2769100003.0
2006-08-15 21:25:00,0.67512,0.67515,0.67507,0.67511,698600004.0
2006-08-15 21:30:00,0.6751,0.67517,0.67502,0.67502,2077799994.0
2006-08-15 21:35:00,0.67505,0.67515,0.67499,0.67509,1085899992.0
2006-08-15 21:40:00,0.67502,0.67513,0.67501,0.6751,1123899989.0
2006-08-15 21:45:00,0.6751,0.6751,0.675,0.67505,1008800010.0
2006-08-15 21:50:00,0.675,0.67512,0.675,0.67509,1000300000.0
2006-08-15 21:55:00,0.67508,0.67516,0.67501,0.67514,1077699996.0
2006-08-15 22:00:00,0.67512,0.67523,0.6751,0.67522,1709900007.0
2006-08-15 22:05:00,0.6752,0.67529,0.67515,0.67524,924000000.0
2006-08-15 22:10:00,0.67522,0.67531,0.67517,0.67525,982100005.0
2006-08-15 22:15:00,0.67523,0.67528,0.67516,0.67522,1455100004.0
2006-08-15 22:20:00,0.67525,0.67527,0.67512,0.67517,1656500000.0
2006-08-15 22:25:00,0.67515,0.67527,0.67514,0.6752,1249999993.0
2006-08-15 22:30:00,0.67523,0.67527,0.67522,0.67525,976900005.0
2006-08-15 22:35:00,0.67525,0.67532,0.67517,0.67522,1013200005.0
2006-08-15 22:40:00,0.6752,0.67521,0.67501,0.67508,1082600006.0
2006-08-15 22:45:00,0.67511,0.67516,0.675,0.67507,1070599999.0
2006-08-15 22:50:00,0.67511,0.67516,0.675,0.67503,667499997.0
2006-08-15 22:55:00,0.67503,0.67514,0.67492,0.67492,1008499987.0
2006-08-15 23:00:00,0.6748,0.67512,0.6748,0.6749,1022799998.0
2006-08-15 23:05:00,0.67497,0.67514,0.67475,0.67484,711200002.0
2006-08-15 23:10:00,0.67493,0.67505,0.67469,0.67492,1000999997.0
2006-08-15 23:15:00,0.67498,0.67507,0.67468,0.67472,910000003.0
2006-08-15 23:20:00,0.67478,0.67517,0.67476,0.67496,574700001.0
2006-08-15 23:25:00,0.67494,0.67499,0.67489,0.6749,481399997.0
2006-08-15 23:30:00,0.67492,0.67497,0.67482,0.67487,793599994.0
2006-08-15 23:35:00,0.6749,0.675,0.67485,0.67498,538100001.0
2006-08-15 23:40:00,0.675,0.67503,0.6749,0.67492,518199997.0
2006-08-15 23:45:00,0.6749,0.67493,0.67482,0.67488,508200001.0
2006-08-15 23:50:00,0.67489,0.67504,0.67484,0.675,428100000.0
2006-08-15 23:55:00,0.67502,0.67502,0.67465,0.67495,686800000.0
2006-08-16 00:00:00,0.67492,0.67497,0.67483,0.67488,497000002.0
2006-08-16 00:05:00,0.67489,0.67491,0.67477,0.67483,624000002.0
2006-08-16 00:10:00,0.67483,0.67492,0.67468,0.67487,534200000.0
2006-08-16 00:15:00,0.67491,0.67495,0.67481,0.67488,784800001.0
2006-08-16 00:20:00,0.67489,0.67498,0.67482,0.67493,830500003.0
2006-08-16 00:25:00,0.67494,0.67502,0.67483,0.67488,612000003.0
2006-08-16 00:30:00,0.67496,0.675,0.67488,0.6749,616700000.0
2006-08-16 00:35:00,0.67484,0.67498,0.67484,0.67493,442700006.0
2006-08-16 00:40:00,0.675,0.67502,0.67493,0.67495,570500005.0
2006-08-16 00:45:00,0.67493,0.67508,0.67493,0.67497,504000011.0
2006-08-16 00:50:00,0.67502,0.67507,0.67489,0.67489,608299997.0
2006-08-16 00:55:00,0.67492,0.67497,0.67481,0.67487,597500006.0
2006-08-16 01:00:00,0.6749,0.67492,0.67479,0.6749,929200013.0
2006-08-16 01:05:00,0.67488,0.67495,0.67478,0.67493,756199995.0
2006-08-16 01:10:00,0.67497,0.67502,0.67493,0.67498,914499998.0
2006-08-16 01:15:00,0.67494,0.67499,0.67487,0.6749,468899998.0
2006-08-16 01:20:00,0.6749,0.67506,0.67485,0.67506,567899996.0
2006-08-16 01:25:00,0.67507,0.67513,0.675,0.67513,463700001.0
2006-08-16 01:30:00,0.67509,0.6752,0.67505,0.67511,387900004.0
2006-08-16 01:35:00,0.67511,0.67517,0.67497,0.6751,722500006.0
2006-08-16 01:40:00,0.67507,0.67511,0.67497,0.67502,491500000.0
2006-08-16 01:45:00,0.67506,0.67512,0.67499,0.6751,676000006.0
2006-08-16 01:50:00,0.67508,0.67528,0.675,0.67519,758299999.0
2006-08-16 01:55:00,0.67517,0.67522,0.67512,0.67517,732299994.0
2006-08-16 02:00:00,0.67513,0.67519,0.67499,0.67509,623500004.0
2006-08-16 02:05:00,0.6751,0.67515,0.67502,0.67508,819900009.0
2006-08-16 02:10:00,0.67506,0.6751,0.67499,0.67505,370100001.0
2006-08-16 02:15:00,0.67503,0.67511,0.67499,0.67507,719499998.0
2006-08-16 02:20:00,0.67502,0.67511,0.67499,0.67508,814099987.0
2006-08-16 02:25:00,0.67507,0.67516,0.67502,0.67512,680200001.0
2006-08-16 02:30:00,0.67507,0.67513,0.67502,0.67505,371899999.0
2006-08-16 02:35:00,0.67502,0.67504,0.67496,0.67499,604700004.0
2006-08-16 02:40:00,0.67504,0.67513,0.67498,0.6751,801300006.0
2006-08-16 02:45:00,0.6751,0.67519,0.6751,0.67517,296000004.0
2006-08-16 02:50:00,0.67517,0.67518,0.67503,0.67503,698299996.0
2006-08-16 02:55:00,0.67503,0.67515,0.67503,0.67513,530299996.0
2006-08-16 03:00:00,0.67517,0.67522,0.67514,0.67515,601500008.0
2006-08-16 03:05:00,0.67519,0.67526,0.67507,0.67509,463199997.0
2006-08-16 03:10:00,0.67512,0.67518,0.67504,0.67512,587300002.0
2006-08-16 03:15:00,0.67515,0.67525,0.6751,0.67518,534900003.0
2006-08-16 03:20:00,0.67511,0.67521,0.67497,0.67497,422600000.0
2006-08-16 03:25:00,0.67494,0.67499,0.67483,0.67497,546499999.0
2006-08-16 03:30:00,0.67498,0.67499,0.67481,0.67493,552699999.0
2006-08-16 03:35:00,0.67493,0.67497,0.67489,0.67495,491800002.0
2006-08-16 03:40:00,0.67494,0.67504,0.67494,0.67499,262500002.0
2006-08-16 03:45:00,0.67492,0.67513,0.67482,0.67503,594900007.0
2006-08-16 03:50:00,0.67499,0.67508,0.67499,0.67505,367399998.0
2006-08-16 03:55:00,0.67502,0.67505,0.67497,0.67497,607700002.0
2006-08-16 04:00:00,0.67505,0.67505,0.67494,0.67498,597999997.0
2006-08-16 04:05:00,0.675,0.675,0.67492,0.67495,220000000.0
2006-08-16 04:10:00,0.67495,0.67495,0.67482,0.67486,474100001.0
2006-08-16 04:15:00,0.67493,0.67503,0.67492,0.67497,355499999.0
2006-08-16 04:20:00,0.67497,0.67507,0.67497,0.675,699700003.0
2006-08-16 04:25:00,0.67507,0.67508,0.67495,0.675,352599998.0
2006-08-16 04:30:00,0.675,0.67512,0.675,0.67508,846100000.0
2006-08-16 04:35:00,0.6751,0.67512,0.67502,0.67505,628800001.0
2006-08-16 04:40:00,0.6751,0.67514,0.67501,0.6751,710400007.0
2006-08-16 04:45:00,0.675,0.67505,0.67498,0.67505,593500002.0
2006-08-16 04:50:00,0.67503,0.67505,0.67495,0.675,497199996.0
2006-08-16 04:55:00,0.67498,0.6751,0.67498,0.67502,651800011.0
2006-08-16 05:00:00,0.675,0.67508,0.67499,0.67508,531900001.0
2006-08-16 05:05:00,0.67511,0.67511,0.67494,0.67503,657599996.0
2006-08-16 05:10:00,0.675,0.67514,0.675,0.67507,718200003.0
2006-08-16 05:15:00,0.6751,0.67515,0.675,0.67508,547500005.0
2006-08-16 05:20:00,0.67507,0.6751,0.67496,0.67505,564600000.0
2006-08-16 05:25:00,0.6751,0.6751,0.67491,0.67493,590299997.0
2006-08-16 05:30:00,0.67496,0.67512,0.67496,0.67507,585300002.0
2006-08-16 05:35:00,0.67512,0.67516,0.67506,0.6751,434199995.0
2006-08-16 05:40:00,0.67518,0.67518,0.67507,0.67511,430300003.0
2006-08-16 05:45:00,0.67508,0.67513,0.67502,0.67505,574600002.0
2006-08-16 05:50:00,0.6751,0.6752,0.67502,0.67518,523299997.0
2006-08-16 05:55:00,0.67508,0.67521,0.67489,0.67513,399000001.0
2006-08-16 06:00:00,0.67515,0.6752,0.67512,0.67517,360700000.0
2006-08-16 06:05:00,0.67518,0.67522,0.67491,0.67515,766700010.0
2006-08-16 06:10:00,0.6752,0.67522,0.67512,0.67517,434199998.0
2006-08-16 06:15:00,0.67514,0.67525,0.67514,0.67522,568700005.0
2006-08-16 06:20:00,0.67517,0.67522,0.67514,0.67517,552600004.0
2006-08-16 06:25:00,0.67515,0.6752,0.67509,0.6752,679400004.0
2006-08-16 06:30:00,0.6752,0.67526,0.67517,0.6752,749000002.0
2006-08-16 06:35:00,0.6752,0.67527,0.67516,0.67519,270200003.0
2006-08-16 06:40:00,0.67525,0.67537,0.6752,0.67535,409399998.0
2006-08-16 06:45:00,0.67543,0.67543,0.67521,0.6753,928799993.0
2006-08-16 06:50:00,0.67525,0.67527,0.67509,0.67509,244400004.0
2006-08-16 06:55:00,0.67501,0.67512,0.67485,0.67505,595899994.0
2006-08-16 07:00:00,0.675,0.67507,0.67498,0.67505,442899999.0
2006-08-16 07:05:00,0.67502,0.67504,0.67492,0.67497,540100001.0
2006-08-16 07:10:00,0.6749,0.675,0.67486,0.67492,518000003.0
2006-08-16 07:15:00,0.67497,0.67503,0.67492,0.67502,666400003.0
2006-08-16 07:20:00,0.67503,0.67511,0.67498,0.67503,459800006.0
2006-08-16 07:25:00,0.67501,0.67505,0.67491,0.675,537799996.0
2006-08-16 07:30:00,0.67498,0.67503,0.6749,0.67495,825199994.0
2006-08-16 07:35:00,0.67492,0.6751,0.67482,0.67503,731000000.0
2006-08-16 07:40:00,0.67503,0.67515,0.67497,0.67503,575800000.0
2006-08-16 07:45:00,0.67499,0.67519,0.67499,0.67511,592599997.0
2006-08-16 07:50:00,0.67513,0.67513,0.67499,0.67502,645700000.0
2006-08-16 07:55:00,0.67507,0.67515,0.67497,0.67498,520599998.0
2006-08-16 08:00:00,0.67499,0.6752,0.67492,0.67517,501599998.0
2006-08-16 08:05:00,0.67514,0.67522,0.67509,0.67509,651899998.0
2006-08-16 08:10:00,0.67502,0.67511,0.67492,0.67492,796300002.0
2006-08-16 08:15:00,0.67497,0.67507,0.67492,0.67502,566799995.0
2006-08-16 08:20:00,0.67501,0.67517,0.67495,0.67515,453300000.0
2006-08-16 08:25:00,0.67508,0.67549,0.67504,0.67539,677200001.0
2006-08-16 08:30:00,0.67532,0.67549,0.67529,0.67549,587999991.0
2006-08-16 08:35:00,0.67548,0.67558,0.67538,0.67558,609199999.0
2006-08-16 08:40:00,0.67548,0.67558,0.67541,0.67556,713599997.0
2006-08-16 08:45:00,0.67548,0.67565,0.67536,0.67557,851200002.0
2006-08-16 08:50:00,0.67559,0.67563,0.67552,0.6756,884800005.0
2006-08-16 08:55:00,0.6756,0.6756,0.67542,0.67545,614599999.0
2006-08-16 09:00:00,0.67541,0.67548,0.67534,0.67537,833299999.0
2006-08-16 09:05:00,0.67538,0.67544,0.67526,0.67528,499700006.0
2006-08-16 09:10:00,0.67531,0.67536,0.67524,0.67532,542599999.0
2006-08-16 09:15:00,0.67532,0.6754,0.67519,0.67519,693600002.0
2006-08-16 09:20:00,0.67517,0.67536,0.67512,0.67531,672300002.0
2006-08-16 09:25:00,0.67532,0.67556,0.67532,0.67552,948400004.0
2006-08-16 09:30:00,0.67556,0.67559,0.67538,0.67542,761599996.0
2006-08-16 09:35:00,0.67546,0.67551,0.67536,0.67541,623599996.0
2006-08-16 09:40:00,0.67546,0.67554,0.6754,0.6755,654199999.0
2006-08-16 09:45:00,0.67555,0.67572,0.67551,0.67566,532800002.0
2006-08-16 09:50:00,0.67568,0.67568,0.67555,0.67563,740699996.0
2006-08-16 09:55:00,0.67557,0.67557,0.67538,0.6754,592400003.0
2006-08-16 10:00:00,0.6754,0.67558,0.67534,0.67549,623299998.0
2006-08-16 10:05:00,0.67547,0.6756,0.67537,0.67546,761999998.0
2006-08-16 10:10:00,0.67548,0.67554,0.67541,0.67548,586400005.0
2006-08-16 10:15:00,0.67558,0.67598,0.67552,0.67592,739199995.0
2006-08-16 10:20:00,0.6759,0.676,0.67583,0.67588,1005899999.0
2006-08-16 10:25:00,0.6759,0.67594,0.67537,0.67566,923000000.0
2006-08-16 10:30:00,0.67577,0.6758,0.67494,0.67577,569000000.0
2006-08-16 10:35:00,0.67584,0.67642,0.67584,0.67632,788799995.0
2006-08-16 10:40:00,0.67631,0.67664,0.67628,0.67656,747300000.0
2006-08-16 10:45:00,0.67658,0.67666,0.67628,0.67651,698099996.0
2006-08-16 10:50:00,0.67648,0.67656,0.67635,0.67649,746499997.0
2006-08-16 10:55:00,0.67659,0.67674,0.67648,0.67652,614499999.0
2006-08-16 11:00:00,0.67649,0.67653,0.67638,0.67648,581099999.0
2006-08-16 11:05:00,0.67641,0.67646,0.67618,0.67618,602799996.0
2006-08-16 11:10:00,0.67609,0.67635,0.67604,0.67628,527499996.0
2006-08-16 11:15:00,0.67629,0.67637,0.67609,0.67618,726799996.0
2006-08-16 11:20:00,0.67621,0.67636,0.67621,0.67636,557299999.0
2006-08-16 11:25:00,0.67632,0.67645,0.67625,0.67632,609299997.0
2006-08-16 11:30:00,0.67636,0.6764,0.67626,0.67632,623499998.0
2006-08-16 11:35:00,0.6764,0.67654,0.67635,0.6764,672799994.0
2006-08-16 11:40:00,0.67637,0.67641,0.67627,0.67628,651100004.0
2006-08-16 11:45:00,0.67627,0.67643,0.6762,0.67638,773899999.0
2006-08-16 11:50:00,0.6763,0.67638,0.67616,0.67622,890900002.0
2006-08-16 11:55:00,0.67628,0.67628,0.67597,0.67614,683400007.0
2006-08-16 12:00:00,0.67604,0.67617,0.67599,0.6761,725400008.0
2006-08-16 12:05:00,0.67608,0.67618,0.67606,0.67607,793199999.0
2006-08-16 12:10:00,0.6761,0.67629,0.67608,0.67626,546399998.0
2006-08-16 12:15:00,0.67625,0.67635,0.67612,0.67634,815299990.0
2006-08-16 12:20:00,0.67638,0.67639,0.67628,0.67632,721600001.0
2006-08-16 12:25:00,0.67632,0.67632,0.67617,0.67617,632199999.0
2006-08-16 12:30:00,0.6761,0.67617,0.67605,0.67617,495799995.0
2006-08-16 12:35:00,0.67615,0.67624,0.67608,0.67622,665199997.0
2006-08-16 12:40:00,0.67618,0.67633,0.67615,0.67618,602200010.0
2006-08-16 12:45:00,0.67622,0.67637,0.67617,0.67633,837899999.0
2006-08-16 12:50:00,0.67637,0.67637,0.67613,0.6762,833700003.0
2006-08-16 12:55:00,0.67622,0.67627,0.67605,0.67614,530400000.0
2006-08-16 13:00:00,0.67625,0.6764,0.67608,0.67618,555200006.0
2006-08-16 13:05:00,0.67618,0.67622,0.67605,0.67619,778499992.0
2006-08-16 13:10:00,0.67611,0.67623,0.67611,0.67623,707300004.0
2006-08-16 13:15:00,0.6762,0.67639,0.67618,0.67638,600499997.0
2006-08-16 13:20:00,0.67637,0.67649,0.67624,0.67633,1065899988.0
2006-08-16 13:25:00,0.6763,0.67637,0.67618,0.67625,970399999.0
2006-08-16 13:30:00,0.67629,0.67633,0.67606,0.67611,697700003.0
2006-08-16 13:35:00,0.67612,0.6763,0.6761,0.67625,867399999.0
2006-08-16 13:40:00,0.67635,0.67635,0.67613,0.67628,748400000.0
2006-08-16 13:45:00,0.67631,0.67647,0.67629,0.67645,829199992.0
2006-08-16 13:50:00,0.67636,0.67636,0.67602,0.67618,967399989.0
2006-08-16 13:55:00,0.67618,0.67618,0.67597,0.6761,493500004.0
2006-08-16 14:00:00,0.67608,0.67612,0.676,0.67609,632800002.0
2006-08-16 14:05:00,0.67602,0.67611,0.67587,0.67594,688700000.0
2006-08-16 14:10:00,0.67595,0.67603,0.67589,0.67603,481200005.0
2006-08-16 14:15:00,0.67614,0.6762,0.67601,0.67601,643299996.0
2006-08-16 14:20:00,0.67603,0.67604,0.67569,0.67577,782600005.0
2006-08-16 14:25:00,0.67578,0.67599,0.67564,0.67578,738399996.0
2006-08-16 14:30:00,0.67583,0.67628,0.67583,0.67628,721799998.0
2006-08-16 14:35:00,0.67617,0.6764,0.67607,0.67624,802600000.0
2006-08-16 14:40:00,0.67624,0.67625,0.67596,0.67598,934400001.0
2006-08-16 14:45:00,0.67597,0.67628,0.67595,0.67628,531399999.0
2006-08-16 14:50:00,0.6763,0.67644,0.67624,0.67633,910100003.0
2006-08-16 14:55:00,0.67634,0.67646,0.67625,0.67636,758200000.0
2006-08-16 15:00:00,0.67635,0.67639,0.67616,0.67623,642699998.0
2006-08-16 15:05:00,0.67625,0.67637,0.67618,0.67618,785199995.0
2006-08-16 15:10:00,0.67615,0.67629,0.67604,0.67604,501099999.0
2006-08-16 15:15:00,0.67595,0.67626,0.67592,0.67607,758599998.0
2006-08-16 15:20:00,0.67612,0.67617,0.67599,0.67605,702200001.0
2006-08-16 15:25:00,0.676,0.6762,0.67596,0.67601,721499996.0
2006-08-16 15:30:00,0.67601,0.67618,0.67595,0.6761,932799993.0
2006-08-16 15:35:00,0.67611,0.67611,0.67592,0.67593,827500005.0
2006-08-16 15:40:00,0.6759,0.67592,0.67576,0.67592,645000001.0
2006-08-16 15:45:00,0.67594,0.676,0.67587,0.6759,785900001.0
2006-08-16 15:50:00,0.67585,0.676,0.67573,0.67596,466100004.0
2006-08-16 15:55:00,0.67599,0.67603,0.67583,0.67595,759199993.0
2006-08-16 16:00:00,0.6759,0.67606,0.67587,0.67594,979599984.0
2006-08-16 16:05:00,0.67596,0.67614,0.67596,0.67607,644700004.0
2006-08-16 16:10:00,0.67607,0.67613,0.67602,0.67607,553500001.0
2006-08-16 16:15:00,0.67608,0.67608,0.67593,0.67601,678799996.0
2006-08-16 16:20:00,0.67597,0.67607,0.6759,0.67598,779099994.0
2006-08-16 16:25:00,0.67597,0.67609,0.67587,0.67599,468999998.0
2006-08-16 16:30:00,0.67595,0.67595,0.67574,0.6758,769199997.0
2006-08-16 16:35:00,0.67588,0.67621,0.67588,0.67617,462799995.0
2006-08-16 16:40:00,0.67614,0.67618,0.67588,0.67595,760600005.0
2006-08-16 16:45:00,0.67591,0.67606,0.67586,0.67602,995600000.0
2006-08-16 16:50:00,0.67604,0.67621,0.67598,0.67605,740699993.0
2006-08-16 16:55:00,0.67605,0.67632,0.67602,0.67631,668100002.0
2006-08-16 17:00:00,0.67637,0.67649,0.67629,0.67642,713700002.0
2006-08-16 17:05:00,0.6764,0.67654,0.6764,0.67643,735100002.0
2006-08-16 17:10:00,0.67648,0.67664,0.67635,0.67664,627399996.0
2006-08-16 17:15:00,0.67662,0.67675,0.67641,0.67645,842800000.0
2006-08-16 17:20:00,0.67652,0.67653,0.6763,0.67643,847399996.0
2006-08-16 17:25:00,0.67646,0.67663,0.67639,0.67658,816499998.0
2006-08-16 17:30:00,0.67658,0.67678,0.67656,0.67675,627100003.0
2006-08-16 17:35:00,0.67682,0.67715,0.67682,0.677,726200003.0
2006-08-16 17:40:00,0.67695,0.67702,0.67689,0.677,441399996.0
2006-08-16 17:45:00,0.67695,0.67695,0.67666,0.67673,625999997.0
2006-08-16 17:50:00,0.67673,0.67677,0.67661,0.67667,461900002.0
2006-08-16 17:55:00,0.67663,0.67699,0.67661,0.67697,822599998.0
2006-08-16 18:00:00,0.67699,0.67708,0.67685,0.67698,5585000003.0
2006-08-16 18:05:00,0.67693,0.677,0.6768,0.67693,5646799991.0
2006-08-16 18:10:00,0.67691,0.67697,0.67679,0.67682,5220900012.0
2006-08-16 18:15:00,0.67682,0.67689,0.6767,0.67686,5394700002.0
2006-08-16 18:20:00,0.67691,0.67708,0.67687,0.67699,4922699970.0
2006-08-16 18:25:00,0.67697,0.67709,0.6769,0.67704,4434300015.0
2006-08-16 18:30:00,0.67704,0.67705,0.67687,0.67698,4029799988.0
2006-08-16 18:35:00,0.67698,0.67703,0.67688,0.67688,2036499998.0
2006-08-16 18:40:00,0.67691,0.67701,0.67683,0.67692,2559299996.0
2006-08-16 18:45:00,0.67691,0.67699,0.6768,0.67688,1311100007.0
2006-08-16 18:50:00,0.6769,0.67697,0.67685,0.67694,2023300001.0
2006-08-16 18:55:00,0.67692,0.67698,0.67684,0.67685,3001100021.0
2006-08-16 19:00:00,0.67685,0.67698,0.67683,0.6769,1819799998.0
2006-08-16 19:05:00,0.67691,0.677,0.67683,0.67695,2895399997.0
2006-08-16 19:10:00,0.67698,0.67698,0.6768,0.67685,1287600005.0
2006-08-16 19:15:00,0.67683,0.67699,0.67677,0.6769,1896700000.0
2006-08-16 19:20:00,0.67687,0.67695,0.67682,0.67693,1285400002.0
2006-08-16 19:25:00,0.67692,0.67693,0.67683,0.6769,2062499997.0
2006-08-16 19:30:00,0.67688,0.67694,0.67675,0.67685,2741500004.0
2006-08-16 19:35:00,0.67687,0.67698,0.67676,0.67688,2712700011.0
2006-08-16 19:40:00,0.67687,0.67692,0.67677,0.67687,1861099997.0
2006-08-16 19:45:00,0.67688,0.6771,0.67681,0.67705,1297699996.0
2006-08-16 19:50:00,0.67704,0.67715,0.67699,0.67705,1272300001.0
2006-08-16 19:55:00,0.67711,0.67717,0.67703,0.67709,1663799996.0
2006-08-16 20:00:00,0.67711,0.67711,0.67702,0.67707,933300002.0
2006-08-16 20:05:00,0.67711,0.67719,0.67697,0.6771,1377700003.0
2006-08-16 20:10:00,0.67708,0.67716,0.67705,0.67713,1783399992.0
2006-08-16 20:15:00,0.67715,0.6772,0.6771,0.67713,2020199987.0
2006-08-16 20:20:00,0.67718,0.67727,0.67715,0.67719,1433899981.0
2006-08-16 20:25:00,0.6772,0.67732,0.67719,0.67727,2531799994.0
2006-08-16 20:30:00,0.67728,0.67734,0.67718,0.67726,4674399994.0
2006-08-16 20:35:00,0.67729,0.67741,0.67711,0.6772,2564700000.0
2006-08-16 20:40:00,0.67719,0.67719,0.67691,0.67697,2243799988.0
2006-08-16 20:45:00,0.67699,0.67709,0.67689,0.677,2244600006.0
2006-08-16 20:50:00,0.677,0.67718,0.67692,0.67718,4210499986.0
2006-08-16 20:55:00,0.67718,0.6772,0.67697,0.6771,4828600003.0
2006-08-16 21:00:00,0.67717,0.67729,0.67703,0.67722,4620199984.0
2006-08-16 21:05:00,0.6772,0.67731,0.67714,0.67726,2190799999.0
2006-08-16 21:10:00,0.67727,0.67741,0.67727,0.67733,1469799996.0
2006-08-16 21:15:00,0.67733,0.67736,0.67711,0.67711,1707899999.0
2006-08-16 21:20:00,0.67714,0.67735,0.67714,0.67726,2772200000.0
2006-08-16 21:25:00,0.67726,0.67748,0.67716,0.67738,841399998.0
2006-08-16 21:30:00,0.67734,0.67739,0.67728,0.67737,2140600004.0
2006-08-16 21:35:00,0.67739,0.67741,0.67726,0.67731,936199998.0
2006-08-16 21:40:00,0.67727,0.67736,0.67727,0.67734,1402200001.0
2006-08-16 21:45:00,0.67735,0.67736,0.67725,0.67735,1157199996.0
2006-08-16 21:50:00,0.67732,0.67739,0.67727,0.67729,1053199995.0
2006-08-16 21:55:00,0.6773,0.67742,0.67723,0.67742,1072599996.0
2006-08-16 22:00:00,0.67738,0.67738,0.67719,0.67723,1701700002.0
2006-08-16 22:05:00,0.6772,0.67732,0.6772,0.67732,774500005.0
2006-08-16 22:10:00,0.67733,0.67756,0.67732,0.67753,816800001.0
2006-08-16 22:15:00,0.67751,0.67757,0.67734,0.67737,1511999998.0
2006-08-16 22:20:00,0.6774,0.6774,0.67728,0.67734,1761600003.0
2006-08-16 22:25:00,0.6773,0.67737,0.67723,0.67729,1073700005.0
2006-08-16 22:30:00,0.67732,0.67733,0.67725,0.6773,711200000.0
2006-08-16 22:35:00,0.67732,0.67746,0.67722,0.67738,1079399997.0
2006-08-16 22:40:00,0.67735,0.67739,0.67726,0.67735,988899998.0
2006-08-16 22:45:00,0.67735,0.67737,0.67715,0.67715,936999995.0
2006-08-16 22:50:00,0.67722,0.67737,0.67722,0.67728,583300006.0
2006-08-16 22:55:00,0.67728,0.67737,0.67718,0.67718,841899994.0
2006-08-16 23:00:00,0.67705,0.67738,0.67696,0.67729,827199999.0
2006-08-16 23:05:00,0.67722,0.67731,0.677,0.67723,881099992.0
2006-08-16 23:10:00,0.67698,0.67742,0.67695,0.67713,993099997.0
2006-08-16 23:15:00,0.67723,0.67745,0.67695,0.67719,853000011.0
2006-08-16 23:20:00,0.67716,0.67733,0.6771,0.67727,576499998.0
2006-08-16 23:25:00,0.67727,0.67745,0.67727,0.67743,601999998.0
2006-08-16 23:30:00,0.67735,0.67746,0.67722,0.67736,825399998.0
2006-08-16 23:35:00,0.67741,0.67746,0.67687,0.6769,681700007.0
2006-08-16 23:40:00,0.6769,0.67724,0.67685,0.67723,282500001.0
2006-08-16 23:45:00,0.67722,0.67728,0.677,0.67703,565000001.0
2006-08-16 23:50:00,0.677,0.6771,0.67687,0.67687,295600000.0
2006-08-16 23:55:00,0.6769,0.677,0.67668,0.677,623000003.0
2006-08-17 00:00:00,0.67697,0.67712,0.67695,0.67705,475699997.0
2006-08-17 00:05:00,0.67703,0.67712,0.67692,0.67692,798299994.0
2006-08-17 00:10:00,0.67699,0.67704,0.67688,0.67701,653999993.0
2006-08-17 00:15:00,0.67708,0.67713,0.67702,0.67707,494100001.0
2006-08-17 00:20:00,0.67705,0.67705,0.6769,0.67692,518999990.0
2006-08-17 00:25:00,0.67692,0.67699,0.67682,0.67688,591500005.0
2006-08-17 00:30:00,0.67695,0.67698,0.67685,0.67692,694200012.0
2006-08-17 00:35:00,0.67685,0.67702,0.6768,0.677,552099994.0
2006-08-17 00:40:00,0.67698,0.67703,0.67695,0.67698,659799998.0
2006-08-17 00:45:00,0.67704,0.67709,0.67689,0.677,684900001.0
2006-08-17 00:50:00,0.67705,0.67713,0.67695,0.67707,501900008.0
2006-08-17 00:55:00,0.67714,0.67721,0.67705,0.67707,557299999.0
2006-08-17 01:00:00,0.67707,0.67716,0.67707,0.67715,635200009.0
2006-08-17 01:05:00,0.67713,0.6773,0.67703,0.6773,631299996.0
2006-08-17 01:10:00,0.67733,0.67733,0.6771,0.67713,597600005.0
2006-08-17 01:15:00,0.6771,0.67717,0.67705,0.6771,418900001.0
2006-08-17 01:20:00,0.6771,0.67717,0.67705,0.67707,568500008.0
2006-08-17 01:25:00,0.67701,0.67725,0.677,0.67725,499600000.0
2006-08-17 01:30:00,0.67725,0.67728,0.67717,0.67721,751699993.0
2006-08-17 01:35:00,0.67722,0.67735,0.6772,0.67733,715899999.0
2006-08-17 01:40:00,0.67727,0.67741,0.67722,0.67728,693899999.0
2006-08-17 01:45:00,0.67731,0.67741,0.6772,0.67735,737100004.0
2006-08-17 01:50:00,0.67736,0.67745,0.67728,0.67737,609699991.0
2006-08-17 01:55:00,0.67736,0.67756,0.67728,0.67736,597099999.0
2006-08-17 02:00:00,0.67728,0.67738,0.67723,0.67733,658900002.0
2006-08-17 02:05:00,0.67735,0.67736,0.67719,0.67728,716800008.0
2006-08-17 02:10:00,0.67728,0.6774,0.67727,0.67732,346300000.0
2006-08-17 02:15:00,0.67727,0.67744,0.67724,0.6773,645600001.0
2006-08-17 02:20:00,0.67727,0.67734,0.67719,0.67727,547100010.0
2006-08-17 02:25:00,0.67729,0.67736,0.67722,0.67732,567600001.0
2006-08-17 02:30:00,0.67727,0.67739,0.6772,0.67733,657800005.0
2006-08-17 02:35:00,0.6773,0.67734,0.67717,0.67717,664199996.0
2006-08-17 02:40:00,0.67722,0.67736,0.6772,0.67732,635299994.0
2006-08-17 02:45:00,0.6773,0.67741,0.67728,0.67737,593700005.0
2006-08-17 02:50:00,0.67739,0.67753,0.67736,0.67745,560000001.0
2006-08-17 02:55:00,0.67743,0.67751,0.67733,0.67734,604600003.0
2006-08-17 03:00:00,0.67733,0.67741,0.67727,0.67731,657200009.0
2006-08-17 03:05:00,0.67733,0.67738,0.67728,0.6773,671099995.0
2006-08-17 03:10:00,0.67736,0.67745,0.67724,0.67729,722100003.0
2006-08-17 03:15:00,0.67732,0.67755,0.67728,0.67747,453100007.0
2006-08-17 03:20:00,0.67747,0.67748,0.67734,0.67738,459699994.0
2006-08-17 03:25:00,0.6774,0.67743,0.67727,0.67731,610500005.0
2006-08-17 03:30:00,0.67728,0.67739,0.67727,0.67736,582399999.0
2006-08-17 03:35:00,0.67738,0.6774,0.6773,0.67735,426499999.0
2006-08-17 03:40:00,0.67733,0.67736,0.67724,0.67724,494699995.0
2006-08-17 03:45:00,0.67724,0.67736,0.67724,0.67732,339700002.0
2006-08-17 03:50:00,0.6773,0.67738,0.67724,0.67735,309499997.0
2006-08-17 03:55:00,0.67732,0.67735,0.67715,0.67727,388000000.0
2006-08-17 04:00:00,0.67722,0.6773,0.67719,0.67728,861400006.0
2006-08-17 04:05:00,0.67728,0.67728,0.6772,0.67725,428499994.0
2006-08-17 04:10:00,0.67725,0.67728,0.67717,0.67719,319100000.0
2006-08-17 04:15:00,0.67728,0.67733,0.6772,0.67722,455800005.0
2006-08-17 04:20:00,0.67721,0.67722,0.67715,0.6772,423900000.0
2006-08-17 04:25:00,0.6772,0.67723,0.67712,0.67718,335899997.0
2006-08-17 04:30:00,0.67718,0.67723,0.67709,0.67709,508000003.0
2006-08-17 04:35:00,0.67712,0.67718,0.67704,0.67705,606900005.0
2006-08-17 04:40:00,0.6771,0.6772,0.67707,0.67714,664800000.0
2006-08-17 04:45:00,0.67707,0.67717,0.67707,0.67715,415799999.0
2006-08-17 04:50:00,0.67711,0.67719,0.67703,0.67706,555499999.0
2006-08-17 04:55:00,0.67705,0.67728,0.67702,0.67722,511699998.0
2006-08-17 05:00:00,0.6772,0.67728,0.6772,0.67723,371899996.0
2006-08-17 05:05:00,0.67728,0.67728,0.6772,0.67728,315499999.0
2006-08-17 05:10:00,0.67722,0.67728,0.67718,0.67722,563399999.0
2006-08-17 05:15:00,0.67723,0.67728,0.6772,0.67725,461300000.0
2006-08-17 05:20:00,0.67723,0.6773,0.67719,0.6772,423999995.0
2006-08-17 05:25:00,0.67725,0.67738,0.67725,0.67737,659899992.0
2006-08-17 05:30:00,0.67739,0.67748,0.67735,0.67737,639999998.0
2006-08-17 05:35:00,0.67738,0.67742,0.67725,0.67734,372799997.0
2006-08-17 05:40:00,0.67734,0.67747,0.67732,0.67739,507900001.0
2006-08-17 05:45:00,0.67736,0.67736,0.67725,0.67726,549400004.0
2006-08-17 05:50:00,0.67731,0.67736,0.67719,0.67722,640000008.0
2006-08-17 05:55:00,0.67722,0.67728,0.67719,0.67723,417800003.0
2006-08-17 06:00:00,0.67722,0.67726,0.67717,0.67719,239399999.0
2006-08-17 06:05:00,0.67718,0.67747,0.67717,0.67743,617400002.0
2006-08-17 06:10:00,0.67745,0.67753,0.67735,0.6774,532700003.0
2006-08-17 06:15:00,0.67738,0.67747,0.67735,0.67743,698499997.0
2006-08-17 06:20:00,0.67737,0.67751,0.67737,0.67743,809700003.0
2006-08-17 06:25:00,0.6774,0.6775,0.6774,0.6775,452299995.0
2006-08-17 06:30:00,0.6775,0.67753,0.67745,0.67747,316299995.0
2006-08-17 06:35:00,0.6774,0.67753,0.6774,0.6774,458799998.0
2006-08-17 06:40:00,0.67745,0.67747,0.67733,0.67735,473399999.0
2006-08-17 06:45:00,0.6774,0.67743,0.67727,0.67741,679700004.0
2006-08-17 06:50:00,0.67737,0.67741,0.67729,0.67735,359200001.0
2006-08-17 06:55:00,0.67735,0.67739,0.6773,0.67735,405999997.0
2006-08-17 07:00:00,0.6773,0.67738,0.67727,0.67738,496399998.0
2006-08-17 07:05:00,0.67732,0.67738,0.67732,0.67734,340499996.0
2006-08-17 07:10:00,0.67734,0.6774,0.67724,0.67727,363199998.0
2006-08-17 07:15:00,0.67731,0.67748,0.6773,0.67743,764600004.0
2006-08-17 07:20:00,0.67741,0.67745,0.67729,0.67738,701800001.0
2006-08-17 07:25:00,0.6774,0.67749,0.67739,0.67743,482100011.0
2006-08-17 07:30:00,0.67739,0.67749,0.6773,0.67737,553200002.0
2006-08-17 07:35:00,0.67735,0.6774,0.6773,0.67737,661399999.0
2006-08-17 07:40:00,0.67742,0.67743,0.67725,0.67728,618899999.0
2006-08-17 07:45:00,0.67727,0.67737,0.67727,0.67731,543500001.0
2006-08-17 07:50:00,0.67736,0.6774,0.67722,0.67726,603600001.0
2006-08-17 07:55:00,0.6773,0.67733,0.67715,0.67722,401800006.0
2006-08-17 08:00:00,0.67717,0.67737,0.67717,0.67732,737399998.0
2006-08-17 08:05:00,0.67728,0.6773,0.67696,0.677,736900000.0
2006-08-17 08:10:00,0.677,0.67726,0.677,0.67722,756599997.0
2006-08-17 08:15:00,0.67724,0.67738,0.67721,0.6773,552499996.0
2006-08-17 08:20:00,0.67731,0.67735,0.67721,0.67725,624300000.0
2006-08-17 08:25:00,0.6772,0.67731,0.67698,0.67711,590899992.0
2006-08-17 08:30:00,0.67713,0.67718,0.677,0.67708,593900002.0
2006-08-17 08:35:00,0.67711,0.67711,0.67697,0.67708,675799999.0
2006-08-17 08:40:00,0.67699,0.67745,0.67694,0.67745,832499993.0
2006-08-17 08:45:00,0.67743,0.67748,0.67725,0.67727,803300011.0
2006-08-17 08:50:00,0.67733,0.6776,0.67731,0.6776,756700001.0
2006-08-17 08:55:00,0.67759,0.67776,0.67752,0.67776,263699999.0
2006-08-17 09:00:00,0.6778,0.67782,0.67762,0.67769,550100004.0
2006-08-17 09:05:00,0.67771,0.67794,0.67768,0.67779,722200006.0
2006-08-17 09:10:00,0.67779,0.67817,0.67769,0.67817,849999993.0
2006-08-17 09:15:00,0.67814,0.67824,0.67787,0.6781,465500002.0
2006-08-17 09:20:00,0.67816,0.67834,0.67802,0.67819,785999992.0
2006-08-17 09:25:00,0.67822,0.67827,0.67803,0.67804,882099998.0
2006-08-17 09:30:00,0.67798,0.67807,0.67789,0.67799,861600000.0
2006-08-17 09:35:00,0.678,0.67802,0.67786,0.67787,474799999.0
2006-08-17 09:40:00,0.67787,0.67808,0.67776,0.67803,847000006.0
2006-08-17 09:45:00,0.67803,0.67805,0.67792,0.67798,517600003.0
2006-08-17 09:50:00,0.67801,0.67805,0.67776,0.67781,941699995.0
2006-08-17 09:55:00,0.67778,0.67781,0.67753,0.6776,754300007.0
2006-08-17 10:00:00,0.67754,0.67766,0.67748,0.67756,719900002.0
2006-08-17 10:05:00,0.67757,0.67761,0.67745,0.67754,736399995.0
2006-08-17 10:10:00,0.67753,0.67753,0.67736,0.67748,616000003.0
2006-08-17 10:15:00,0.67748,0.67758,0.67737,0.67755,817000002.0
2006-08-17 10:20:00,0.67754,0.67766,0.6775,0.67759,860599998.0
2006-08-17 10:25:00,0.67755,0.67755,0.67659,0.67666,855400000.0
2006-08-17 10:30:00,0.67662,0.67847,0.67661,0.67833,746299995.0
2006-08-17 10:35:00,0.67834,0.67862,0.6783,0.6784,732700001.0
2006-08-17 10:40:00,0.67843,0.67857,0.67828,0.67833,709700000.0
2006-08-17 10:45:00,0.67835,0.67881,0.67829,0.67881,700499994.0
2006-08-17 10:50:00,0.67876,0.67879,0.67865,0.67868,717599989.0
2006-08-17 10:55:00,0.67868,0.67874,0.67842,0.67842,667800005.0
2006-08-17 11:00:00,0.67839,0.67845,0.6781,0.67818,733000003.0
2006-08-17 11:05:00,0.67813,0.67823,0.6769,0.67823,873600003.0
2006-08-17 11:10:00,0.67818,0.67823,0.67793,0.67816,820300003.0
2006-08-17 11:15:00,0.67821,0.67821,0.67792,0.67802,964699997.0
2006-08-17 11:20:00,0.67802,0.67818,0.67802,0.67815,710999993.0
2006-08-17 11:25:00,0.67812,0.67812,0.67796,0.67807,691600004.0
2006-08-17 11:30:00,0.67814,0.67814,0.67788,0.67797,901999996.0
2006-08-17 11:35:00,0.67797,0.67816,0.67797,0.6781,765699998.0
2006-08-17 11:40:00,0.67815,0.67825,0.67813,0.67815,381599994.0
2006-08-17 11:45:00,0.67813,0.67826,0.67809,0.67826,640199999.0
2006-08-17 11:50:00,0.67819,0.6784,0.67817,0.6783,861200010.0
2006-08-17 11:55:00,0.67833,0.67855,0.67828,0.67855,685600008.0
2006-08-17 12:00:00,0.6785,0.67861,0.67844,0.67851,919700003.0
2006-08-17 12:05:00,0.67852,0.67865,0.67844,0.67847,780499990.0
2006-08-17 12:10:00,0.6785,0.67857,0.67844,0.6785,979500012.0
2006-08-17 12:15:00,0.67851,0.67867,0.67849,0.67865,735599998.0
2006-08-17 12:20:00,0.67871,0.67877,0.67864,0.67875,797600004.0
2006-08-17 12:25:00,0.67873,0.67884,0.67867,0.67879,821899998.0
2006-08-17 12:30:00,0.67875,0.67878,0.67864,0.6787,870399989.0
2006-08-17 12:35:00,0.67865,0.67881,0.67863,0.67873,675200006.0
2006-08-17 12:40:00,0.67872,0.67887,0.67865,0.6788,704800003.0
2006-08-17 12:45:00,0.67879,0.6788,0.67855,0.67855,483200007.0
2006-08-17 12:50:00,0.67857,0.67865,0.67846,0.67861,766700008.0
2006-08-17 12:55:00,0.6786,0.67865,0.67853,0.67855,686500003.0
2006-08-17 13:00:00,0.6786,0.67873,0.6786,0.6787,641899990.0
2006-08-17 13:05:00,0.67866,0.67883,0.67859,0.6788,668099995.0
2006-08-17 13:10:00,0.67877,0.67888,0.67875,0.67883,663899998.0
2006-08-17 13:15:00,0.6788,0.67891,0.67875,0.67881,809999996.0
2006-08-17 13:20:00,0.67877,0.67892,0.67867,0.67885,664600000.0
2006-08-17 13:25:00,0.67881,0.67891,0.67872,0.67885,838300001.0
2006-08-17 13:30:00,0.67883,0.67886,0.67867,0.6788,752899999.0
2006-08-17 13:35:00,0.6788,0.67898,0.6788,0.67883,684999996.0
2006-08-17 13:40:00,0.6789,0.67904,0.67885,0.67893,762300004.0
2006-08-17 13:45:00,0.67893,0.67915,0.67887,0.67896,807199998.0
2006-08-17 13:50:00,0.67897,0.67918,0.67892,0.67905,932100011.0
2006-08-17 13:55:00,0.67905,0.67911,0.6789,0.67903,606599992.0
2006-08-17 14:00:00,0.67905,0.67912,0.67893,0.679,791799993.0
2006-08-17 14:05:00,0.67897,0.67917,0.67893,0.67896,882599999.0
2006-08-17 14:10:00,0.67903,0.6791,0.67892,0.67905,565099996.0
2006-08-17 14:15:00,0.67902,0.67905,0.67885,0.67895,875399992.0
2006-08-17 14:20:00,0.67888,0.67925,0.67883,0.67917,637200000.0
2006-08-17 14:25:00,0.67919,0.67925,0.67901,0.67901,805000002.0
2006-08-17 14:30:00,0.67885,0.67903,0.67881,0.67885,579299999.0
2006-08-17 14:35:00,0.67875,0.67896,0.67872,0.67882,910899998.0
2006-08-17 14:40:00,0.67886,0.67934,0.67886,0.67913,670900000.0
2006-08-17 14:45:00,0.67919,0.67932,0.67917,0.67924,903500001.0
2006-08-17 14:50:00,0.67928,0.67933,0.67913,0.67913,800499998.0
2006-08-17 14:55:00,0.67917,0.67922,0.67899,0.67905,670100013.0
2006-08-17 15:00:00,0.67906,0.67906,0.67895,0.679,660700004.0
2006-08-17 15:05:00,0.67902,0.67912,0.67892,0.67898,799300001.0
2006-08-17 15:10:00,0.67903,0.67907,0.67859,0.67867,552099994.0
2006-08-17 15:15:00,0.67867,0.67892,0.67866,0.67892,516200000.0
2006-08-17 15:20:00,0.67893,0.67894,0.67852,0.67855,911100004.0
2006-08-17 15:25:00,0.67845,0.67845,0.67816,0.67821,477399995.0
2006-08-17 15:30:00,0.67825,0.67844,0.67821,0.67835,569300001.0
2006-08-17 15:35:00,0.67845,0.6786,0.67835,0.67859,479900000.0
2006-08-17 15:40:00,0.67865,0.67881,0.67857,0.67877,627599998.0
2006-08-17 15:45:00,0.67878,0.67903,0.67873,0.67897,585499999.0
2006-08-17 15:50:00,0.67894,0.67905,0.67886,0.67887,914400002.0
2006-08-17 15:55:00,0.67885,0.67902,0.67885,0.67887,833799992.0
2006-08-17 16:00:00,0.67888,0.67917,0.67885,0.67913,713799997.0
2006-08-17 16:05:00,0.67913,0.67951,0.67913,0.67932,659599997.0
2006-08-17 16:10:00,0.67929,0.67942,0.67927,0.67936,710499995.0
2006-08-17 16:15:00,0.67935,0.6794,0.67898,0.67934,790300000.0
2006-08-17 16:20:00,0.67932,0.67932,0.67914,0.67918,790500001.0
2006-08-17 16:25:00,0.67917,0.67926,0.67905,0.67921,820299998.0
2006-08-17 16:30:00,0.67924,0.67931,0.6791,0.67918,718399997.0
2006-08-17 16:35:00,0.67922,0.67941,0.67922,0.67933,785600000.0
2006-08-17 16:40:00,0.67931,0.67944,0.67927,0.67941,638999998.0
2006-08-17 16:45:00,0.6794,0.67965,0.6794,0.67955,930800001.0
2006-08-17 16:50:00,0.67963,0.67984,0.67951,0.67951,667300003.0
2006-08-17 16:55:00,0.67953,0.6796,0.67927,0.67929,823200000.0
2006-08-17 17:00:00,0.67931,0.67943,0.67917,0.67917,804999998.0
2006-08-17 17:05:00,0.67915,0.6793,0.6791,0.67923,590499994.0
2006-08-17 17:10:00,0.6793,0.67941,0.67921,0.67931,586400000.0
2006-08-17 17:15:00,0.67932,0.67939,0.67924,0.67925,761699999.0
2006-08-17 17:20:00,0.67933,0.67938,0.67927,0.67933,837500000.0
2006-08-17 17:25:00,0.67932,0.67941,0.67925,0.67928,635799991.0
2006-08-17 17:30:00,0.6793,0.67933,0.67919,0.67922,622499996.0
2006-08-17 17:35:00,0.67926,0.67953,0.67926,0.67952,678299998.0
2006-08-17 17:40:00,0.67949,0.67961,0.67941,0.67955,567699992.0
2006-08-17 17:45:00,0.6795,0.67964,0.67944,0.67961,573400001.0
2006-08-17 17:50:00,0.67952,0.67962,0.67949,0.67962,517300004.0
2006-08-17 17:55:00,0.67956,0.67962,0.67928,0.67929,953599998.0
2006-08-17 18:00:00,0.67918,0.67946,0.67896,0.67943,5180000003.0
2006-08-17 18:05:00,0.67938,0.67956,0.67929,0.67938,8041999982.0
2006-08-17 18:10:00,0.67934,0.67947,0.67929,0.6794,5734199991.0
2006-08-17 18:15:00,0.67942,0.67948,0.67929,0.67942,4958399998.0
2006-08-17 18:20:00,0.6794,0.67955,0.67912,0.6792,5146499998.0
2006-08-17 18:25:00,0.67922,0.67931,0.67898,0.67917,4126100007.0
2006-08-17 18:30:00,0.67915,0.67924,0.67909,0.67913,3775700011.0
2006-08-17 18:35:00,0.67918,0.67948,0.67918,0.67942,1709500006.0
2006-08-17 18:40:00,0.67946,0.67951,0.67929,0.67929,2394800000.0
2006-08-17 18:45:00,0.67931,0.67954,0.67925,0.67928,1355199995.0
2006-08-17 18:50:00,0.67925,0.67935,0.67915,0.67931,1910299997.0
2006-08-17 18:55:00,0.67926,0.67946,0.67921,0.67941,3126600000.0
2006-08-17 19:00:00,0.67937,0.67958,0.6793,0.6794,2131599998.0
2006-08-17 19:05:00,0.67937,0.67946,0.67916,0.67923,3121700000.0
2006-08-17 19:10:00,0.67921,0.6793,0.67907,0.67923,1438099995.0
2006-08-17 19:15:00,0.67923,0.67953,0.67917,0.67953,1911099989.0
2006-08-17 19:20:00,0.67953,0.67978,0.67944,0.67963,1290100000.0
2006-08-17 19:25:00,0.67957,0.67975,0.67944,0.6796,2546700011.0
2006-08-17 19:30:00,0.67958,0.6798,0.67953,0.67971,2486499994.0
2006-08-17 19:35:00,0.67971,0.67994,0.67971,0.67982,2224399998.0
2006-08-17 19:40:00,0.67977,0.67985,0.67967,0.67967,1633700006.0
2006-08-17 19:45:00,0.6797,0.67975,0.67965,0.6797,1051299990.0
2006-08-17 19:50:00,0.6797,0.67976,0.67963,0.67965,1165500014.0
2006-08-17 19:55:00,0.67967,0.68052,0.67963,0.68037,1847999995.0
2006-08-17 20:00:00,0.6804,0.6806,0.68034,0.68041,1075899999.0
2006-08-17 20:05:00,0.68042,0.68062,0.68032,0.68055,1145999997.0
2006-08-17 20:10:00,0.68053,0.68071,0.6805,0.68066,2012699996.0
2006-08-17 20:15:00,0.6807,0.6807,0.68052,0.68053,1951400006.0
2006-08-17 20:20:00,0.68053,0.68064,0.68047,0.68056,1611199998.0
2006-08-17 20:25:00,0.68055,0.68063,0.68046,0.68052,2990699991.0
2006-08-17 20:30:00,0.68054,0.68075,0.68054,0.68061,4977300005.0
2006-08-17 20:35:00,0.68066,0.68071,0.6806,0.68061,2584499993.0
2006-08-17 20:40:00,0.68061,0.68078,0.6806,0.68069,2392100007.0
2006-08-17 20:45:00,0.68072,0.68079,0.68064,0.68071,2227199998.0
2006-08-17 20:50:00,0.6807,0.68084,0.68061,0.68077,3821799982.0
2006-08-17 20:55:00,0.68075,0.6808,0.68065,0.68077,4751499990.0
2006-08-17 21:00:00,0.68081,0.68081,0.68059,0.68059,4694499987.0
2006-08-17 21:05:00,0.68057,0.6807,0.68055,0.68065,1928399997.0
2006-08-17 21:10:00,0.68064,0.68084,0.68061,0.68075,1736399994.0
2006-08-17 21:15:00,0.68071,0.68079,0.68063,0.68065,1475500005.0
2006-08-17 21:20:00,0.68068,0.68072,0.68059,0.68061,2705499985.0
2006-08-17 21:25:00,0.68062,0.68075,0.68056,0.68058,909399992.0
2006-08-17 21:30:00,0.68055,0.68068,0.68054,0.68061,1821000005.0
2006-08-17 21:35:00,0.68063,0.68068,0.68053,0.68067,947000006.0
2006-08-17 21:40:00,0.68063,0.6807,0.68055,0.68065,1376499995.0
2006-08-17 21:45:00,0.68065,0.68066,0.68057,0.68059,941599994.0
2006-08-17 21:50:00,0.68057,0.68061,0.6805,0.68053,1084999998.0
2006-08-17 21:55:00,0.68053,0.68057,0.6805,0.68057,1344100009.0
2006-08-17 22:00:00,0.68055,0.68057,0.68047,0.68053,1987100001.0
2006-08-17 22:05:00,0.6805,0.68055,0.68039,0.68045,783999998.0
2006-08-17 22:10:00,0.68042,0.68049,0.68038,0.68045,907600003.0
2006-08-17 22:15:00,0.68044,0.68054,0.68035,0.68042,1402199995.0
2006-08-17 22:20:00,0.68043,0.6805,0.6802,0.68036,1591399997.0
2006-08-17 22:25:00,0.68035,0.6804,0.68032,0.68035,1193400007.0
2006-08-17 22:30:00,0.68038,0.68044,0.68037,0.6804,807500000.0
2006-08-17 22:35:00,0.68042,0.68046,0.68032,0.68042,1198000004.0
2006-08-17 22:40:00,0.68039,0.68041,0.68012,0.6803,847899995.0
2006-08-17 22:45:00,0.68031,0.68041,0.68022,0.68031,884000008.0
2006-08-17 22:50:00,0.68036,0.68039,0.6802,0.68026,632400006.0
2006-08-17 22:55:00,0.6803,0.68037,0.68013,0.68013,1060899986.0
2006-08-17 23:00:00,0.68,0.68035,0.67999,0.68009,680100005.0
2006-08-17 23:05:00,0.68007,0.68039,0.68,0.68034,720300000.0
2006-08-17 23:10:00,0.68015,0.68045,0.67995,0.68041,828899998.0
2006-08-17 23:15:00,0.68023,0.68048,0.68,0.68011,886300009.0
2006-08-17 23:20:00,0.67998,0.68036,0.67996,0.68002,1000300006.0
2006-08-17 23:25:00,0.68005,0.68036,0.67996,0.68022,933300006.0
2006-08-17 23:30:00,0.68016,0.6803,0.67997,0.68018,711400001.0
2006-08-17 23:35:00,0.68023,0.68023,0.67954,0.6797,560600005.0
2006-08-17 23:40:00,0.67968,0.67978,0.67963,0.67972,866099985.0
2006-08-17 23:45:00,0.67974,0.67977,0.67965,0.67968,478400000.0
2006-08-17 23:50:00,0.67966,0.67975,0.67962,0.67966,529799992.0
2006-08-17 23:55:00,0.67972,0.67976,0.67937,0.67966,624399996.0
2006-08-18 00:00:00,0.67967,0.67979,0.67962,0.67978,708699998.0
2006-08-18 00:05:00,0.67977,0.67984,0.67967,0.67974,652900003.0
2006-08-18 00:10:00,0.67977,0.67982,0.67968,0.67968,337500000.0
2006-08-18 00:15:00,0.67973,0.67976,0.67967,0.6797,320100000.0
2006-08-18 00:20:00,0.67972,0.67978,0.6797,0.67972,437700000.0
2006-08-18 00:25:00,0.67972,0.67975,0.67963,0.67968,462500004.0
2006-08-18 00:30:00,0.67976,0.6799,0.67973,0.67989,590599995.0
2006-08-18 00:35:00,0.67992,0.67995,0.67985,0.67992,316000003.0
2006-08-18 00:40:00,0.67992,0.68,0.67986,0.6799,559599996.0
2006-08-18 00:45:00,0.67988,0.68003,0.67985,0.67995,517200010.0
2006-08-18 00:50:00,0.68,0.68008,0.67993,0.68002,685300001.0
2006-08-18 00:55:00,0.68004,0.68016,0.68002,0.68014,573700001.0
2006-08-18 01:00:00,0.68014,0.68042,0.68008,0.68029,640499999.0
2006-08-18 01:05:00,0.68033,0.68033,0.68018,0.68023,604500001.0
2006-08-18 01:10:00,0.68026,0.68034,0.68024,0.68027,711899994.0
2006-08-18 01:15:00,0.68024,0.68038,0.68015,0.68038,431600006.0
2006-08-18 01:20:00,0.6804,0.68049,0.68033,0.68042,589499995.0
2006-08-18 01:25:00,0.68043,0.68043,0.68031,0.68035,497800000.0
2006-08-18 01:30:00,0.68036,0.68037,0.6802,0.68032,668800003.0
2006-08-18 01:35:00,0.68032,0.68035,0.68023,0.68035,716800005.0
2006-08-18 01:40:00,0.68031,0.68034,0.68025,0.68027,575000001.0
2006-08-18 01:45:00,0.68037,0.68051,0.68032,0.68034,703000002.0
2006-08-18 01:50:00,0.68035,0.6804,0.68023,0.68032,689799999.0
2006-08-18 01:55:00,0.68033,0.68043,0.6803,0.68038,479300004.0
2006-08-18 02:00:00,0.68035,0.68043,0.6802,0.6803,642700003.0
2006-08-18 02:05:00,0.6803,0.68045,0.68021,0.68035,665500005.0
2006-08-18 02:10:00,0.68035,0.68048,0.68028,0.68033,650299995.0
2006-08-18 02:15:00,0.68032,0.68037,0.68027,0.68034,539899994.0
2006-08-18 02:20:00,0.68032,0.68037,0.68014,0.68019,454600003.0
2006-08-18 02:25:00,0.68012,0.68026,0.68012,0.68021,849600003.0
2006-08-18 02:30:00,0.68017,0.68025,0.68012,0.68025,561900000.0
2006-08-18 02:35:00,0.68024,0.68025,0.68017,0.6802,883000001.0
2006-08-18 02:40:00,0.68028,0.68043,0.6802,0.68036,791800005.0
2006-08-18 02:45:00,0.68036,0.68039,0.68016,0.68017,603000000.0
2006-08-18 02:50:00,0.68017,0.68033,0.68016,0.68023,726400009.0
2006-08-18 02:55:00,0.68027,0.68036,0.68024,0.68028,549099997.0
2006-08-18 03:00:00,0.68032,0.68032,0.68005,0.68005,647599999.0
2006-08-18 03:05:00,0.6801,0.68023,0.68009,0.68014,640300001.0
2006-08-18 03:10:00,0.68018,0.68024,0.68012,0.68015,467400006.0
2006-08-18 03:15:00,0.6802,0.6802,0.6801,0.68012,456000000.0
2006-08-18 03:20:00,0.68005,0.68012,0.67997,0.68004,438500002.0
2006-08-18 03:25:00,0.68009,0.68021,0.68005,0.6801,346699998.0
2006-08-18 03:30:00,0.68012,0.68019,0.68007,0.68018,610299995.0
2006-08-18 03:35:00,0.68018,0.68024,0.68015,0.68021,596800002.0
2006-08-18 03:40:00,0.68017,0.68024,0.68014,0.6802,294199999.0
2006-08-18 03:45:00,0.68021,0.68024,0.68012,0.68017,439699996.0
2006-08-18 03:50:00,0.68015,0.68024,0.6801,0.68014,333199999.0
2006-08-18 03:55:00,0.68013,0.68016,0.68007,0.68007,434099998.0
2006-08-18 04:00:00,0.68015,0.6802,0.68009,0.6801,574600002.0
2006-08-18 04:05:00,0.68007,0.68018,0.68007,0.68018,502699993.0
2006-08-18 04:10:00,0.6802,0.68023,0.68014,0.6802,635399999.0
2006-08-18 04:15:00,0.6802,0.68025,0.68005,0.68007,548100005.0
2006-08-18 04:20:00,0.68009,0.68013,0.68004,0.6801,701400001.0
2006-08-18 04:25:00,0.68008,0.68009,0.67995,0.67999,614200001.0
2006-08-18 04:30:00,0.67998,0.68008,0.67994,0.68008,542999997.0
2006-08-18 04:35:00,0.68008,0.6801,0.67999,0.68,736800005.0
2006-08-18 04:40:00,0.68007,0.68012,0.68,0.68007,466699999.0
2006-08-18 04:45:00,0.68,0.68006,0.67994,0.68005,500400000.0
2006-08-18 04:50:00,0.68003,0.68007,0.67998,0.68005,474100005.0
2006-08-18 04:55:00,0.68002,0.68004,0.67989,0.67997,505999994.0
2006-08-18 05:00:00,0.67995,0.6801,0.67995,0.68003,502699997.0
2006-08-18 05:05:00,0.68,0.6801,0.68,0.68008,555400003.0
2006-08-18 05:10:00,0.68003,0.68009,0.67998,0.68002,525900002.0
2006-08-18 05:15:00,0.68003,0.68008,0.6799,0.67997,410899998.0
2006-08-18 05:20:00,0.67993,0.67995,0.67988,0.6799,300699994.0
2006-08-18 05:25:00,0.6799,0.67997,0.67983,0.67987,614599998.0
2006-08-18 05:30:00,0.67989,0.67997,0.67985,0.67992,583699997.0
2006-08-18 05:35:00,0.6799,0.67996,0.67987,0.6799,295799996.0
2006-08-18 05:40:00,0.67993,0.68007,0.67985,0.68005,476600005.0
2006-08-18 05:45:00,0.68003,0.68005,0.6798,0.6798,583800003.0
2006-08-18 05:50:00,0.67987,0.67995,0.67981,0.67991,557600001.0
2006-08-18 05:55:00,0.67988,0.6799,0.67982,0.67988,364399996.0
2006-08-18 06:00:00,0.67988,0.67993,0.67985,0.67985,457000000.0
2006-08-18 06:05:00,0.67988,0.67994,0.67985,0.6799,430799999.0
2006-08-18 06:10:00,0.67989,0.68013,0.67984,0.67995,754399996.0
2006-08-18 06:15:00,0.6799,0.68004,0.67987,0.67994,643199997.0
2006-08-18 06:20:00,0.67987,0.67993,0.67985,0.67987,536000003.0
2006-08-18 06:25:00,0.67987,0.68,0.67985,0.68,562199998.0
2006-08-18 06:30:00,0.67999,0.6801,0.67994,0.68005,660999991.0
2006-08-18 06:35:00,0.68003,0.68003,0.6799,0.6799,385000004.0
2006-08-18 06:40:00,0.67995,0.68001,0.67987,0.67995,352299998.0
2006-08-18 06:45:00,0.68,0.68005,0.6799,0.68,664599998.0
2006-08-18 06:50:00,0.67997,0.68008,0.67994,0.68002,350500002.0
2006-08-18 06:55:00,0.68004,0.68005,0.67993,0.68,405099998.0
2006-08-18 07:00:00,0.67995,0.68005,0.67995,0.68003,384200004.0
2006-08-18 07:05:00,0.67997,0.68003,0.67995,0.68001,556199998.0
2006-08-18 07:10:00,0.67997,0.68005,0.67989,0.67992,474700001.0
2006-08-18 07:15:00,0.67995,0.68,0.6799,0.67993,480400006.0
2006-08-18 07:20:00,0.67993,0.68003,0.6799,0.68003,428099998.0
2006-08-18 07:25:00,0.68009,0.68016,0.68,0.6801,317900004.0
2006-08-18 07:30:00,0.68008,0.68011,0.67998,0.68005,735700006.0
2006-08-18 07:35:00,0.68005,0.68005,0.67995,0.68001,676700006.0
2006-08-18 07:40:00,0.68003,0.6801,0.67995,0.6801,657699998.0
2006-08-18 07:45:00,0.6801,0.68017,0.68007,0.68017,616800008.0
2006-08-18 07:50:00,0.6802,0.68033,0.68015,0.68031,543899993.0
2006-08-18 07:55:00,0.68033,0.68033,0.68014,0.68025,785900002.0
2006-08-18 08:00:00,0.6802,0.68035,0.6802,0.68027,541399998.0
2006-08-18 08:05:00,0.68025,0.68031,0.68021,0.68027,577100015.0
2006-08-18 08:10:00,0.68027,0.68033,0.68017,0.6802,786100007.0
2006-08-18 08:15:00,0.68017,0.68031,0.68012,0.68024,568700003.0
2006-08-18 08:20:00,0.68029,0.68059,0.68019,0.68051,725200003.0
2006-08-18 08:25:00,0.68048,0.68055,0.68041,0.68041,496899998.0
2006-08-18 08:30:00,0.68044,0.68058,0.68042,0.68051,685500013.0
2006-08-18 08:35:00,0.68053,0.68063,0.68042,0.68059,600699997.0
2006-08-18 08:40:00,0.68055,0.68061,0.68049,0.68061,629500001.0
2006-08-18 08:45:00,0.68056,0.68076,0.68054,0.68076,859400004.0
2006-08-18 08:50:00,0.68073,0.68082,0.68064,0.68067,1098699999.0
2006-08-18 08:55:00,0.68071,0.68079,0.68062,0.68077,572799997.0
2006-08-18 09:00:00,0.68082,0.681,0.68082,0.68088,585800002.0
2006-08-18 09:05:00,0.68087,0.68097,0.68079,0.68092,497900004.0
2006-08-18 09:10:00,0.68092,0.68106,0.68088,0.68093,866900002.0
2006-08-18 09:15:00,0.68092,0.68126,0.68088,0.68108,457700001.0
2006-08-18 09:20:00,0.68112,0.68138,0.68111,0.68138,783899999.0
2006-08-18 09:25:00,0.68133,0.68142,0.68124,0.68135,755200003.0
2006-08-18 09:30:00,0.68134,0.68134,0.68096,0.68128,607999995.0
2006-08-18 09:35:00,0.68125,0.68147,0.68108,0.68142,631400001.0
2006-08-18 09:40:00,0.68141,0.68151,0.68136,0.68139,901400007.0
2006-08-18 09:45:00,0.68142,0.68142,0.68106,0.68116,686499997.0
2006-08-18 09:50:00,0.68122,0.68136,0.68119,0.68127,559399999.0
2006-08-18 09:55:00,0.68121,0.68128,0.68117,0.6812,644199998.0
2006-08-18 10:00:00,0.68118,0.6813,0.68116,0.6812,764399999.0
2006-08-18 10:05:00,0.68116,0.68117,0.68097,0.68112,790399987.0
2006-08-18 10:10:00,0.68115,0.68115,0.68091,0.68099,1012400001.0
2006-08-18 10:15:00,0.68102,0.68116,0.68096,0.68113,921600003.0
2006-08-18 10:20:00,0.68117,0.68121,0.6811,0.68117,664200005.0
2006-08-18 10:25:00,0.68116,0.68118,0.68069,0.68069,658200000.0
2006-08-18 10:30:00,0.68076,0.68149,0.68076,0.68146,625000000.0
2006-08-18 10:35:00,0.68143,0.68143,0.68124,0.68128,833800000.0
2006-08-18 10:40:00,0.68134,0.68146,0.68126,0.68135,571500003.0
2006-08-18 10:45:00,0.68133,0.68139,0.68126,0.68128,938000002.0
2006-08-18 10:50:00,0.68121,0.68128,0.68109,0.6811,845500002.0
2006-08-18 10:55:00,0.68114,0.68132,0.68102,0.68107,795199991.0
2006-08-18 11:00:00,0.68099,0.68115,0.68099,0.68112,616199996.0
2006-08-18 11:05:00,0.68105,0.68132,0.681,0.68127,494499998.0
2006-08-18 11:10:00,0.68119,0.68119,0.68109,0.68112,772200001.0
2006-08-18 11:15:00,0.68115,0.68121,0.681,0.68112,764000001.0
2006-08-18 11:20:00,0.6811,0.68115,0.68084,0.681,560000001.0
2006-08-18 11:25:00,0.68098,0.681,0.68058,0.68065,448300002.0
2006-08-18 11:30:00,0.6807,0.68073,0.68051,0.68054,949400000.0
2006-08-18 11:35:00,0.68052,0.68067,0.68049,0.68055,782599997.0
2006-08-18 11:40:00,0.68056,0.68066,0.68048,0.68056,652900001.0
2006-08-18 11:45:00,0.68054,0.68063,0.68046,0.68061,714899997.0
2006-08-18 11:50:00,0.68055,0.6806,0.68047,0.6805,729399997.0
2006-08-18 11:55:00,0.68053,0.68053,0.68038,0.68052,859399999.0
2006-08-18 12:00:00,0.68047,0.68087,0.68047,0.68077,990500001.0
2006-08-18 12:05:00,0.68076,0.68094,0.68074,0.68084,875799994.0
2006-08-18 12:10:00,0.68082,0.68105,0.68082,0.68099,719699996.0
2006-08-18 12:15:00,0.68098,0.68106,0.6809,0.68097,952200010.0
2006-08-18 12:20:00,0.68098,0.68105,0.68093,0.68095,749100006.0
2006-08-18 12:25:00,0.68091,0.68091,0.68072,0.68075,647900004.0
2006-08-18 12:30:00,0.6807,0.68075,0.68058,0.68059,349100002.0
2006-08-18 12:35:00,0.68064,0.68075,0.68059,0.68071,497600006.0
2006-08-18 12:40:00,0.68066,0.68073,0.68061,0.68064,758600000.0
2006-08-18 12:45:00,0.68067,0.6807,0.68056,0.6806,704400001.0
2006-08-18 12:50:00,0.68061,0.68067,0.68053,0.68057,1130000003.0
2006-08-18 12:55:00,0.68055,0.68055,0.68033,0.68038,815700004.0
2006-08-18 13:00:00,0.68036,0.68053,0.68032,0.68053,428000001.0
2006-08-18 13:05:00,0.68057,0.6807,0.68044,0.6807,549400000.0
2006-08-18 13:10:00,0.68071,0.68079,0.68056,0.68065,542800003.0
2006-08-18 13:15:00,0.68061,0.68102,0.68054,0.68102,990500000.0
2006-08-18 13:20:00,0.68102,0.68109,0.68088,0.68095,906200004.0
2006-08-18 13:25:00,0.6809,0.68116,0.68081,0.68103,715000000.0
2006-08-18 13:30:00,0.681,0.68114,0.68085,0.68102,1009199999.0
2006-08-18 13:35:00,0.68099,0.68121,0.68099,0.68113,826899995.0
2006-08-18 13:40:00,0.68116,0.68119,0.68105,0.68108,862200004.0
2006-08-18 13:45:00,0.68107,0.68121,0.68101,0.68109,699699998.0
2006-08-18 13:50:00,0.68111,0.68114,0.68063,0.68077,1028399990.0
2006-08-18 13:55:00,0.68074,0.68089,0.68073,0.68081,808699998.0
2006-08-18 14:00:00,0.68082,0.68088,0.6807,0.68075,839199996.0
2006-08-18 14:05:00,0.6807,0.68077,0.68061,0.68066,746799996.0
2006-08-18 14:10:00,0.68065,0.68069,0.68018,0.68025,574599999.0
2006-08-18 14:15:00,0.68025,0.6804,0.68023,0.68028,1050799994.0
2006-08-18 14:20:00,0.68029,0.68037,0.67997,0.68015,719899994.0
2006-08-18 14:25:00,0.68015,0.68021,0.67999,0.67999,648900000.0
2006-08-18 14:30:00,0.67988,0.68008,0.67988,0.68006,574300000.0
2006-08-18 14:35:00,0.68005,0.68019,0.68002,0.6801,832699999.0
2006-08-18 14:40:00,0.68013,0.68032,0.68008,0.68014,794200000.0
2006-08-18 14:45:00,0.68015,0.68018,0.68004,0.6801,524700000.0
2006-08-18 14:50:00,0.68012,0.68044,0.68012,0.68034,786600003.0
2006-08-18 14:55:00,0.68038,0.68043,0.68029,0.68043,928000003.0
2006-08-18 15:00:00,0.68042,0.68077,0.68041,0.68066,573399997.0
2006-08-18 15:05:00,0.68065,0.68077,0.68056,0.68077,846600001.0
2006-08-18 15:10:00,0.68081,0.68089,0.6807,0.68074,675099999.0
2006-08-18 15:15:00,0.68079,0.68107,0.68079,0.68095,803700008.0
2006-08-18 15:20:00,0.68092,0.68092,0.68078,0.6809,719399999.0
2006-08-18 15:25:00,0.68091,0.68093,0.68079,0.68088,700500003.0
2006-08-18 15:30:00,0.6809,0.68107,0.6809,0.68102,475300002.0
2006-08-18 15:35:00,0.68105,0.68115,0.68095,0.68105,634299998.0
2006-08-18 15:40:00,0.68109,0.6812,0.68096,0.68107,613299994.0
2006-08-18 15:45:00,0.68102,0.68122,0.68079,0.6811,665700003.0
2006-08-18 15:50:00,0.68114,0.68125,0.68094,0.68105,886300000.0
2006-08-18 15:55:00,0.68104,0.68128,0.68089,0.68127,752000003.0
2006-08-18 16:00:00,0.68121,0.68134,0.68085,0.68108,827799993.0
2006-08-18 16:05:00,0.68105,0.68139,0.68099,0.68133,647100005.0
2006-08-18 16:10:00,0.68131,0.68167,0.68127,0.68138,808900007.0
2006-08-18 16:15:00,0.68138,0.68142,0.68087,0.68097,1028800008.0
2006-08-18 16:20:00,0.68094,0.68126,0.68093,0.68118,841400008.0
2006-08-18 16:25:00,0.6812,0.68138,0.68113,0.68113,741700002.0
2006-08-18 16:30:00,0.68112,0.68136,0.68112,0.68129,682599999.0
2006-08-18 16:35:00,0.68139,0.68162,0.68139,0.68162,443000004.0
2006-08-18 16:40:00,0.68161,0.68175,0.68159,0.68165,835099996.0
2006-08-18 16:45:00,0.6816,0.6818,0.6816,0.6818,838200003.0
2006-08-18 16:50:00,0.68192,0.68192,0.68162,0.68175,687600002.0
2006-08-18 16:55:00,0.68176,0.68195,0.6817,0.68195,825900002.0
2006-08-18 17:00:00,0.68194,0.68198,0.68152,0.68153,640100006.0
2006-08-18 17:05:00,0.6815,0.68158,0.68137,0.68139,593200003.0
2006-08-18 17:10:00,0.68144,0.68158,0.6814,0.68155,583500002.0
2006-08-18 17:15:00,0.68153,0.68162,0.68142,0.68143,730300004.0
2006-08-18 17:20:00,0.68139,0.68146,0.68116,0.68118,908600008.0
2006-08-18 17:25:00,0.68117,0.68129,0.68102,0.68102,672600000.0
2006-08-18 17:30:00,0.68103,0.68114,0.68099,0.68111,941199991.0
2006-08-18 17:35:00,0.68117,0.68124,0.68114,0.68121,460400002.0
2006-08-18 17:40:00,0.68115,0.68118,0.68101,0.68103,507100004.0
2006-08-18 17:45:00,0.68096,0.68118,0.68096,0.68118,690500003.0
2006-08-18 17:50:00,0.68109,0.68121,0.68105,0.68112,718300001.0
2006-08-18 17:55:00,0.68104,0.68116,0.68097,0.68097,836300014.0
2006-08-18 18:00:00,0.68109,0.68109,0.68092,0.68107,5091300004.0
2006-08-18 18:05:00,0.68102,0.68109,0.68095,0.68108,5697899986.0
2006-08-18 18:10:00,0.68107,0.68114,0.68095,0.68105,6438999988.0
2006-08-18 18:15:00,0.68103,0.68116,0.68099,0.68107,5693900011.0
2006-08-18 18:20:00,0.68113,0.68131,0.6811,0.68124,4585499995.0
2006-08-18 18:25:00,0.68127,0.68142,0.68116,0.68121,3948900004.0
2006-08-18 18:30:00,0.68119,0.68121,0.68091,0.68103,3852699996.0
2006-08-18 18:35:00,0.68104,0.68104,0.68093,0.68093,2039400005.0
2006-08-18 18:40:00,0.68096,0.68105,0.6808,0.68096,2482299997.0
2006-08-18 18:45:00,0.68098,0.68108,0.6809,0.68097,1134300001.0
2006-08-18 18:50:00,0.68093,0.68109,0.68093,0.68105,1978699997.0
2006-08-18 18:55:00,0.68103,0.68112,0.6809,0.6809,2944799993.0
2006-08-18 19:00:00,0.68092,0.68115,0.68092,0.68113,1826000007.0
2006-08-18 19:05:00,0.68112,0.68116,0.6809,0.68103,2706499981.0
2006-08-18 19:10:00,0.68102,0.68108,0.68091,0.68106,1279899995.0
2006-08-18 19:15:00,0.68107,0.6812,0.68098,0.68112,1582100004.0
2006-08-18 19:20:00,0.68107,0.68134,0.68105,0.68133,1406199998.0
2006-08-18 19:25:00,0.68131,0.68137,0.6811,0.68119,2334200009.0
2006-08-18 19:30:00,0.68119,0.68135,0.68104,0.68118,2278599997.0
2006-08-18 19:35:00,0.68119,0.6813,0.68112,0.68125,2556400005.0
2006-08-18 19:40:00,0.68123,0.68154,0.68121,0.68148,2082900003.0
2006-08-18 19:45:00,0.6815,0.68167,0.68145,0.68158,1053899996.0
2006-08-18 19:50:00,0.68155,0.68158,0.68141,0.68145,1137700002.0
2006-08-18 19:55:00,0.6815,0.68157,0.68139,0.68148,1651700009.0
2006-08-18 20:00:00,0.68153,0.68157,0.68143,0.68143,1032799993.0
2006-08-18 20:05:00,0.68142,0.68153,0.68142,0.68145,1085599985.0
2006-08-18 20:10:00,0.68143,0.68158,0.68134,0.68153,2143599998.0
2006-08-18 20:15:00,0.68153,0.68157,0.68145,0.68147,2313999990.0
2006-08-18 20:20:00,0.68149,0.68155,0.68136,0.68137,1593599996.0
2006-08-18 20:25:00,0.68134,0.68151,0.68133,0.68138,2628099992.0
2006-08-18 20:30:00,0.68138,0.68156,0.68137,0.68143,4790099985.0
2006-08-18 20:35:00,0.68147,0.68168,0.68143,0.68159,2526600003.0
2006-08-18 20:40:00,0.68157,0.68168,0.68149,0.68154,2613400002.0
2006-08-18 20:45:00,0.68152,0.68162,0.68147,0.68155,2224200008.0
2006-08-18 20:50:00,0.68158,0.68173,0.68152,0.6817,3763899999.0
2006-08-18 20:55:00,0.68171,0.68178,0.6816,0.68165,5359399995.0
2006-08-18 21:00:00,0.68191,0.68191,0.68154,0.68166,4791100000.0
2006-08-18 21:05:00,0.68165,0.68175,0.68162,0.68166,1959700003.0
2006-08-18 21:10:00,0.68165,0.68167,0.68156,0.68158,1489500001.0
2006-08-18 21:15:00,0.68157,0.68168,0.6815,0.68163,1376600004.0
2006-08-18 21:20:00,0.68168,0.68168,0.68142,0.68167,2964599993.0
2006-08-18 21:25:00,0.68171,0.68174,0.68163,0.68168,641599999.0
2006-08-18 21:30:00,0.68167,0.68178,0.68167,0.68172,2015700002.0
2006-08-18 21:35:00,0.68173,0.68175,0.68161,0.68173,922300001.0
2006-08-18 21:40:00,0.68166,0.6817,0.68148,0.6816,1469700005.0
2006-08-18 21:45:00,0.6816,0.6816,0.68144,0.68148,1220500000.0
2006-08-18 21:50:00,0.68147,0.68158,0.68147,0.68152,945200000.0
2006-08-18 21:55:00,0.68154,0.68163,0.68153,0.68162,1280300000.0
2006-08-18 22:00:00,0.68161,0.68164,0.68149,0.68158,1446900005.0
2006-08-18 22:05:00,0.68155,0.68164,0.68155,0.68163,591899999.0
2006-08-18 22:10:00,0.68164,0.68171,0.68162,0.6817,906600002.0
2006-08-18 22:15:00,0.68171,0.68178,0.68165,0.68173,1551699992.0
2006-08-18 22:20:00,0.68171,0.68181,0.68159,0.68167,1541100008.0
2006-08-18 22:25:00,0.68166,0.68176,0.6816,0.6817,1103499994.0
2006-08-18 22:30:00,0.68172,0.68172,0.6816,0.6816,1174300007.0
2006-08-18 22:35:00,0.6816,0.68168,0.68155,0.68162,881800010.0
2006-08-18 22:40:00,0.68161,0.6817,0.68157,0.6817,1090600007.0
2006-08-18 22:45:00,0.68171,0.68171,0.68153,0.68156,943300000.0
2006-08-18 22:50:00,0.6816,0.68167,0.68153,0.68155,446200004.0
2006-08-18 22:55:00,0.68154,0.68162,0.68142,0.68142,1254899999.0
2006-08-20 23:00:00,0.68109,0.68181,0.68109,0.68161,1034900011.0
2006-08-20 23:05:00,0.68157,0.68188,0.68142,0.68162,829400004.0
2006-08-20 23:10:00,0.68155,0.68171,0.68135,0.68158,1131799999.0
2006-08-20 23:15:00,0.6816,0.68173,0.68134,0.68166,657400003.0
2006-08-20 23:20:00,0.68165,0.68169,0.68127,0.68154,804900000.0
2006-08-20 23:25:00,0.68152,0.68172,0.68139,0.68148,809199997.0
2006-08-20 23:30:00,0.68141,0.68167,0.68127,0.68155,713499993.0
2006-08-20 23:35:00,0.6816,0.68167,0.68138,0.68152,864199998.0
2006-08-20 23:40:00,0.68155,0.68167,0.68136,0.68143,629500002.0
2006-08-20 23:45:00,0.68147,0.6817,0.68144,0.68165,1043799997.0
2006-08-20 23:50:00,0.68148,0.68178,0.68144,0.68148,913900008.0
2006-08-20 23:55:00,0.6816,0.68167,0.68116,0.68159,743800005.0
2006-08-21 00:00:00,0.68157,0.6818,0.68141,0.68166,871100001.0
2006-08-21 00:05:00,0.68165,0.68179,0.68136,0.6814,820599999.0
2006-08-21 00:10:00,0.6816,0.68181,0.68129,0.68148,723100001.0
2006-08-21 00:15:00,0.68149,0.68189,0.68137,0.68146,1094799998.0
2006-08-21 00:20:00,0.68157,0.68165,0.68127,0.68147,850700009.0
2006-08-21 00:25:00,0.6816,0.6817,0.68133,0.68159,607999996.0
2006-08-21 00:30:00,0.6815,0.68168,0.68133,0.68168,694499996.0
2006-08-21 00:35:00,0.68154,0.68164,0.6813,0.68143,815299995.0
2006-08-21 00:40:00,0.68155,0.68185,0.68138,0.68166,733500003.0
2006-08-21 00:45:00,0.68177,0.68181,0.68148,0.68148,766200004.0
2006-08-21 00:50:00,0.68162,0.68177,0.68146,0.68162,1047800005.0
2006-08-21 00:55:00,0.68143,0.68143,0.68092,0.681,715800005.0
2006-08-21 01:00:00,0.68096,0.68103,0.68094,0.681,473199996.0
2006-08-21 01:05:00,0.68098,0.68184,0.68096,0.68173,657500000.0
2006-08-21 01:10:00,0.68177,0.68185,0.68171,0.68173,823299986.0
2006-08-21 01:15:00,0.68171,0.68178,0.68167,0.68175,594799991.0
2006-08-21 01:20:00,0.68175,0.68178,0.68166,0.68175,528800000.0
2006-08-21 01:25:00,0.68173,0.68173,0.68161,0.6817,524499998.0
2006-08-21 01:30:00,0.6817,0.68173,0.68162,0.68168,430899997.0
2006-08-21 01:35:00,0.68168,0.68177,0.68165,0.68177,558999997.0
2006-08-21 01:40:00,0.68173,0.68178,0.68167,0.68172,797600001.0
2006-08-21 01:45:00,0.68175,0.68179,0.68167,0.68173,776100003.0
2006-08-21 01:50:00,0.68175,0.6818,0.68161,0.68172,603800005.0
2006-08-21 01:55:00,0.68174,0.68179,0.68145,0.6817,876600001.0
2006-08-21 02:00:00,0.68171,0.68181,0.68166,0.68172,678800004.0
2006-08-21 02:05:00,0.6817,0.68175,0.68156,0.68168,724500002.0
2006-08-21 02:10:00,0.68168,0.68168,0.6816,0.68161,366699996.0
2006-08-21 02:15:00,0.68157,0.6817,0.68155,0.6817,774100001.0
2006-08-21 02:20:00,0.68167,0.68172,0.68155,0.68162,676100002.0
2006-08-21 02:25:00,0.68164,0.68175,0.68161,0.68166,544299998.0
2006-08-21 02:30:00,0.68162,0.68174,0.6816,0.68174,449300002.0
2006-08-21 02:35:00,0.68175,0.68177,0.68166,0.68175,548200002.0
2006-08-21 02:40:00,0.68181,0.68183,0.68166,0.68175,626000004.0
2006-08-21 02:45:00,0.6817,0.68183,0.68169,0.68175,376300000.0
2006-08-21 02:50:00,0.68174,0.68204,0.68174,0.68202,675099991.0
2006-08-21 02:55:00,0.68204,0.68212,0.68183,0.68194,696500002.0
2006-08-21 03:00:00,0.68199,0.68208,0.68187,0.68188,783200011.0
2006-08-21 03:05:00,0.68194,0.68215,0.68188,0.68212,568800002.0
2006-08-21 03:10:00,0.68218,0.6822,0.68204,0.6821,436300006.0
2006-08-21 03:15:00,0.68212,0.68248,0.6821,0.68234,771300008.0
2006-08-21 03:20:00,0.6823,0.68265,0.6823,0.68259,883100001.0
2006-08-21 03:25:00,0.68256,0.68263,0.68245,0.68245,304299993.0
2006-08-21 03:30:00,0.6825,0.68264,0.68246,0.68248,455299996.0
2006-08-21 03:35:00,0.68249,0.68269,0.68248,0.68265,766999990.0
2006-08-21 03:40:00,0.68261,0.68268,0.68256,0.68268,656300004.0
2006-08-21 03:45:00,0.68261,0.68271,0.68243,0.68248,379700001.0
2006-08-21 03:50:00,0.68249,0.68262,0.6824,0.68247,733099995.0
2006-08-21 03:55:00,0.68251,0.68251,0.68233,0.68236,553199996.0
2006-08-21 04:00:00,0.6824,0.68253,0.68237,0.68241,758399997.0
2006-08-21 04:05:00,0.68241,0.68243,0.68217,0.68225,716600013.0
2006-08-21 04:10:00,0.68223,0.68227,0.6821,0.68222,800500004.0
2006-08-21 04:15:00,0.68227,0.68237,0.68218,0.68233,564000001.0
2006-08-21 04:20:00,0.68231,0.68243,0.68231,0.6824,428100001.0
2006-08-21 04:25:00,0.6824,0.68245,0.68233,0.68245,308700003.0
2006-08-21 04:30:00,0.68245,0.68245,0.68234,0.68237,544800005.0
2006-08-21 04:35:00,0.68238,0.68238,0.68219,0.6822,613499986.0
2006-08-21 04:40:00,0.68226,0.6823,0.6822,0.68226,717799998.0
2006-08-21 04:45:00,0.6822,0.68234,0.6822,0.68234,440799996.0
2006-08-21 04:50:00,0.68234,0.68246,0.68229,0.68242,302500000.0
2006-08-21 04:55:00,0.68238,0.68248,0.68237,0.68242,381500000.0
2006-08-21 05:00:00,0.68241,0.68247,0.68235,0.68238,535199995.0
2006-08-21 05:05:00,0.68241,0.68262,0.68241,0.68261,344099999.0
2006-08-21 05:10:00,0.68254,0.68261,0.68248,0.68252,543999999.0
2006-08-21 05:15:00,0.68251,0.68253,0.68244,0.68249,681400001.0
2006-08-21 05:20:00,0.68255,0.68255,0.68241,0.68244,619599990.0
2006-08-21 05:25:00,0.68252,0.68262,0.68247,0.68256,551900006.0
2006-08-21 05:30:00,0.68254,0.68263,0.6825,0.68257,740200004.0
2006-08-21 05:35:00,0.68259,0.68263,0.6825,0.68256,539500004.0
2006-08-21 05:40:00,0.68264,0.68264,0.68253,0.68256,656599996.0
2006-08-21 05:45:00,0.68252,0.68258,0.68244,0.6825,885500005.0
2006-08-21 05:50:00,0.68255,0.6826,0.68239,0.68244,674600005.0
2006-08-21 05:55:00,0.68245,0.68247,0.68235,0.68235,655199998.0
2006-08-21 06:00:00,0.68241,0.68253,0.68239,0.68244,444099997.0
2006-08-21 06:05:00,0.68246,0.68246,0.6823,0.68236,864899996.0
2006-08-21 06:10:00,0.68235,0.68242,0.68232,0.6824,285299997.0
2006-08-21 06:15:00,0.68237,0.68243,0.68235,0.68242,548199999.0
2006-08-21 06:20:00,0.68237,0.68245,0.68232,0.68235,532400007.0
2006-08-21 06:25:00,0.68237,0.6825,0.68237,0.68245,642200006.0
2006-08-21 06:30:00,0.68247,0.68249,0.68232,0.68237,566599997.0
2006-08-21 06:35:00,0.68233,0.68242,0.6823,0.6823,327799999.0
2006-08-21 06:40:00,0.68236,0.68246,0.68233,0.68235,545900008.0
2006-08-21 06:45:00,0.68242,0.68243,0.6823,0.68231,868999997.0
2006-08-21 06:50:00,0.68235,0.68242,0.68224,0.6823,765399996.0
2006-08-21 06:55:00,0.68233,0.68243,0.68227,0.6823,729999999.0
2006-08-21 07:00:00,0.6823,0.68243,0.68229,0.68243,459900002.0
2006-08-21 07:05:00,0.68237,0.68244,0.68228,0.68234,438200000.0
2006-08-21 07:10:00,0.68231,0.68233,0.68215,0.68227,543199992.0
2006-08-21 07:15:00,0.6823,0.68232,0.68222,0.68225,507300004.0
2006-08-21 07:20:00,0.68224,0.68232,0.68219,0.68225,762600002.0
2006-08-21 07:25:00,0.68224,0.68249,0.68221,0.68238,684500003.0
2006-08-21 07:30:00,0.68232,0.68235,0.6822,0.68225,542900000.0
2006-08-21 07:35:00,0.68225,0.68234,0.68219,0.68225,703399995.0
2006-08-21 07:40:00,0.68227,0.68234,0.68219,0.68231,692100003.0
2006-08-21 07:45:00,0.68229,0.68235,0.6822,0.6823,690599996.0
2006-08-21 07:50:00,0.68232,0.68241,0.6822,0.68236,469499994.0
2006-08-21 07:55:00,0.68235,0.68241,0.68231,0.68234,548100005.0
2006-08-21 08:00:00,0.6823,0.68242,0.68225,0.68226,417399996.0
2006-08-21 08:05:00,0.68223,0.68223,0.68205,0.68213,550600000.0
2006-08-21 08:10:00,0.68217,0.68224,0.68207,0.68215,791999999.0
2006-08-21 08:15:00,0.68212,0.68212,0.68199,0.68204,797300008.0
2006-08-21 08:20:00,0.68209,0.68219,0.68208,0.68215,542100006.0
2006-08-21 08:25:00,0.68211,0.68238,0.68204,0.68228,715799992.0
2006-08-21 08:30:00,0.68228,0.68233,0.68215,0.68224,483399995.0
2006-08-21 08:35:00,0.68226,0.68248,0.68219,0.68247,577300004.0
2006-08-21 08:40:00,0.68242,0.68254,0.68234,0.68248,645400002.0
2006-08-21 08:45:00,0.68249,0.68253,0.68239,0.68253,565099993.0
2006-08-21 08:50:00,0.68255,0.68275,0.68238,0.6825,595000001.0
2006-08-21 08:55:00,0.68244,0.68261,0.68241,0.68255,527799999.0
2006-08-21 09:00:00,0.68254,0.68261,0.68246,0.68247,781899999.0
2006-08-21 09:05:00,0.68251,0.68251,0.6823,0.68244,682900003.0
2006-08-21 09:10:00,0.68243,0.68245,0.68211,0.68211,650199990.0
2006-08-21 09:15:00,0.68203,0.68219,0.68192,0.68203,757600000.0
2006-08-21 09:20:00,0.68208,0.68209,0.68187,0.68192,772300001.0
2006-08-21 09:25:00,0.68189,0.68191,0.68165,0.68177,639099999.0
2006-08-21 09:30:00,0.68181,0.68201,0.68181,0.68195,797100003.0
2006-08-21 09:35:00,0.68194,0.682,0.68168,0.68168,612499993.0
2006-08-21 09:40:00,0.68171,0.68178,0.68115,0.68117,676500002.0
2006-08-21 09:45:00,0.68114,0.68124,0.68104,0.68108,844099995.0
2006-08-21 09:50:00,0.68098,0.68123,0.68079,0.68123,913600001.0
2006-08-21 09:55:00,0.68122,0.68122,0.68099,0.68102,837300002.0
2006-08-21 10:00:00,0.681,0.68102,0.68073,0.68085,859200003.0
2006-08-21 10:05:00,0.6808,0.6811,0.6808,0.68108,587799999.0
2006-08-21 10:10:00,0.68111,0.68111,0.68084,0.68085,861799994.0
2006-08-21 10:15:00,0.68087,0.68093,0.68071,0.68092,839200007.0
2006-08-21 10:20:00,0.6809,0.68096,0.68077,0.68088,543000000.0
2006-08-21 10:25:00,0.68094,0.68094,0.68072,0.68087,762599996.0
2006-08-21 10:30:00,0.68085,0.68111,0.68083,0.68098,726799992.0
2006-08-21 10:35:00,0.681,0.681,0.68083,0.68083,696099999.0
2006-08-21 10:40:00,0.68086,0.68088,0.68051,0.68075,719799999.0
2006-08-21 10:45:00,0.68074,0.68083,0.68008,0.68017,644700000.0
2006-08-21 10:50:00,0.68014,0.68048,0.68014,0.6804,682099998.0
2006-08-21 10:55:00,0.68037,0.68051,0.68016,0.68046,694099993.0
2006-08-21 11:00:00,0.68043,0.68046,0.68015,0.68026,699200001.0
2006-08-21 11:05:00,0.68023,0.68024,0.67984,0.67988,725900001.0
2006-08-21 11:10:00,0.67987,0.68012,0.67987,0.67995,947100000.0
2006-08-21 11:15:00,0.68009,0.68017,0.67997,0.68014,622600002.0
2006-08-21 11:20:00,0.68014,0.68025,0.68008,0.68022,611000006.0
2006-08-21 11:25:00,0.68021,0.68039,0.68019,0.68028,580699999.0
2006-08-21 11:30:00,0.68029,0.68029,0.67996,0.67998,658399999.0
2006-08-21 11:35:00,0.67997,0.68006,0.67983,0.6799,1048499996.0
2006-08-21 11:40:00,0.67991,0.67998,0.67987,0.67995,583199996.0
2006-08-21 11:45:00,0.67991,0.67991,0.67956,0.67975,708600001.0
2006-08-21 11:50:00,0.67969,0.67984,0.67967,0.67974,788199990.0
2006-08-21 11:55:00,0.6798,0.68031,0.6797,0.68031,758500005.0
2006-08-21 12:00:00,0.68023,0.68024,0.68004,0.68016,756700004.0
2006-08-21 12:05:00,0.6801,0.68034,0.6801,0.68022,748500008.0
2006-08-21 12:10:00,0.68022,0.68026,0.68011,0.68016,715699998.0
2006-08-21 12:15:00,0.68015,0.68027,0.68015,0.68025,587200002.0
2006-08-21 12:20:00,0.68026,0.6803,0.68023,0.68029,787099997.0
2006-08-21 12:25:00,0.68032,0.68033,0.68023,0.68032,757699999.0
2006-08-21 12:30:00,0.68024,0.68024,0.68001,0.68015,551000002.0
2006-08-21 12:35:00,0.68011,0.68011,0.67969,0.67986,599000000.0
2006-08-21 12:40:00,0.67984,0.68011,0.67983,0.68003,688100000.0
2006-08-21 12:45:00,0.68007,0.68022,0.67999,0.68008,782200000.0
2006-08-21 12:50:00,0.68011,0.68018,0.68004,0.68012,525099993.0
2006-08-21 12:55:00,0.68012,0.68019,0.67995,0.68015,660899994.0
2006-08-21 13:00:00,0.6802,0.68023,0.6801,0.6802,668200009.0
2006-08-21 13:05:00,0.68013,0.68021,0.67991,0.68002,810399998.0
2006-08-21 13:10:00,0.67995,0.68008,0.67984,0.68005,646900003.0
2006-08-21 13:15:00,0.67999,0.68007,0.67981,0.67987,649599995.0
2006-08-21 13:20:00,0.6798,0.67987,0.67958,0.67987,418099990.0
2006-08-21 13:25:00,0.67987,0.68032,0.67987,0.68016,585100001.0
2006-08-21 13:30:00,0.68022,0.68036,0.68014,0.68033,583099998.0
2006-08-21 13:35:00,0.68029,0.68032,0.67989,0.67989,557200001.0
2006-08-21 13:40:00,0.6799,0.6799,0.67963,0.67983,574899987.0
2006-08-21 13:45:00,0.67985,0.68003,0.67985,0.68001,851600004.0
2006-08-21 13:50:00,0.68002,0.68023,0.68002,0.68018,979699994.0
2006-08-21 13:55:00,0.68021,0.68041,0.68009,0.68033,559099998.0
2006-08-21 14:00:00,0.68032,0.68071,0.68032,0.68065,724000006.0
2006-08-21 14:05:00,0.6806,0.68102,0.68058,0.68089,908499996.0
2006-08-21 14:10:00,0.6809,0.68102,0.68063,0.68065,890599998.0
2006-08-21 14:15:00,0.68064,0.6807,0.68042,0.68047,950599997.0
2006-08-21 14:20:00,0.68047,0.68064,0.68042,0.6806,915400002.0
2006-08-21 14:25:00,0.68063,0.6807,0.6805,0.6806,1029199995.0
2006-08-21 14:30:00,0.68054,0.68077,0.68054,0.68059,660699997.0
2006-08-21 14:35:00,0.68052,0.68066,0.68005,0.68017,694600002.0
2006-08-21 14:40:00,0.68019,0.68019,0.67997,0.68,738100006.0
2006-08-21 14:45:00,0.68002,0.68023,0.68002,0.68016,804500007.0
2006-08-21 14:50:00,0.68009,0.68022,0.68,0.68014,616300002.0
2006-08-21 14:55:00,0.68017,0.68039,0.68014,0.68039,639399996.0
2006-08-21 15:00:00,0.68031,0.68071,0.68027,0.68065,775800001.0
2006-08-21 15:05:00,0.68068,0.68073,0.68055,0.68055,767299997.0
2006-08-21 15:10:00,0.68055,0.6806,0.68039,0.68047,807399998.0
2006-08-21 15:15:00,0.68047,0.68053,0.6804,0.68046,881900008.0
2006-08-21 15:20:00,0.68046,0.68056,0.68035,0.68037,1013400005.0
2006-08-21 15:25:00,0.68036,0.6804,0.68009,0.6802,696500000.0
2006-08-21 15:30:00,0.68017,0.6802,0.6799,0.6799,606499997.0
2006-08-21 15:35:00,0.68,0.68012,0.67988,0.68007,733600005.0
2006-08-21 15:40:00,0.68015,0.68015,0.67987,0.67993,853999995.0
2006-08-21 15:45:00,0.68002,0.68047,0.68002,0.68039,631099998.0
2006-08-21 15:50:00,0.6804,0.68074,0.68036,0.6807,547700001.0
2006-08-21 15:55:00,0.68068,0.68143,0.68056,0.68143,700199999.0
2006-08-21 16:00:00,0.68135,0.68141,0.68085,0.68096,686300003.0
2006-08-21 16:05:00,0.6809,0.68109,0.68078,0.68106,593600004.0
2006-08-21 16:10:00,0.68093,0.68107,0.68088,0.68093,780100000.0
2006-08-21 16:15:00,0.68095,0.681,0.68079,0.68095,639800008.0
2006-08-21 16:20:00,0.68097,0.68112,0.68091,0.68093,721899991.0
2006-08-21 16:25:00,0.68092,0.6811,0.68091,0.68105,741900006.0
2006-08-21 16:30:00,0.68103,0.68111,0.68093,0.68095,771599999.0
2006-08-21 16:35:00,0.68096,0.68097,0.68061,0.68097,553900004.0
2006-08-21 16:40:00,0.68099,0.68111,0.68091,0.681,505499999.0
2006-08-21 16:45:00,0.681,0.68113,0.68095,0.68109,744500000.0
2006-08-21 16:50:00,0.68108,0.68108,0.68092,0.68092,394200002.0
2006-08-21 16:55:00,0.68091,0.68101,0.68083,0.68095,621199995.0
2006-08-21 17:00:00,0.68091,0.68101,0.68085,0.68087,656400004.0
2006-08-21 17:05:00,0.68086,0.68098,0.68079,0.68079,618300003.0
2006-08-21 17:10:00,0.68082,0.68114,0.68075,0.68114,704300001.0
2006-08-21 17:15:00,0.68114,0.68114,0.68093,0.68095,826800002.0
2006-08-21 17:20:00,0.68102,0.68103,0.68085,0.68096,912699998.0
2006-08-21 17:25:00,0.68096,0.68112,0.68092,0.68097,750399995.0
2006-08-21 17:30:00,0.68094,0.68107,0.68088,0.68088,686100004.0
2006-08-21 17:35:00,0.68091,0.681,0.68087,0.68097,634399998.0
2006-08-21 17:40:00,0.68097,0.68109,0.68092,0.68108,627900004.0
2006-08-21 17:45:00,0.68104,0.68112,0.68098,0.68107,438800001.0
2006-08-21 17:50:00,0.68097,0.68117,0.68073,0.68077,535299996.0
2006-08-21 17:55:00,0.68075,0.68083,0.68071,0.68072,762699997.0
2006-08-21 18:00:00,0.68073,0.6809,0.68062,0.68079,5248199982.0
2006-08-21 18:05:00,0.68074,0.68102,0.68069,0.6808,5708599995.0
2006-08-21 18:10:00,0.6808,0.68099,0.68075,0.6809,5551700005.0
2006-08-21 18:15:00,0.68092,0.68102,0.68082,0.68096,5780299990.0
2006-08-21 18:20:00,0.681,0.68102,0.68086,0.68092,4618999983.0
2006-08-21 18:25:00,0.68092,0.68104,0.6808,0.681,4289100005.0
2006-08-21 18:30:00,0.681,0.68108,0.68092,0.68098,3871000021.0
2006-08-21 18:35:00,0.68099,0.68099,0.68085,0.68093,1722800005.0
2006-08-21 18:40:00,0.68093,0.68095,0.68072,0.68076,2370099991.0
2006-08-21 18:45:00,0.68078,0.68081,0.68064,0.68073,1256900002.0
2006-08-21 18:50:00,0.68072,0.68082,0.68067,0.68078,2089699987.0
2006-08-21 18:55:00,0.68077,0.68102,0.68073,0.68096,3208199997.0
2006-08-21 19:00:00,0.68095,0.68116,0.68095,0.68103,2022800011.0
2006-08-21 19:05:00,0.68097,0.68115,0.68094,0.68108,3270000020.0
2006-08-21 19:10:00,0.68109,0.68112,0.68097,0.68098,1350200011.0
2006-08-21 19:15:00,0.68098,0.68104,0.68087,0.68087,1810200011.0
2006-08-21 19:20:00,0.68082,0.68098,0.68082,0.68092,1493100007.0
2006-08-21 19:25:00,0.68092,0.68095,0.68083,0.68092,2179400002.0
2006-08-21 19:30:00,0.68088,0.68094,0.68082,0.68088,2124100001.0
2006-08-21 19:35:00,0.6809,0.68093,0.68085,0.6809,2568399994.0
2006-08-21 19:40:00,0.68094,0.68102,0.68087,0.68089,2131200013.0
2006-08-21 19:45:00,0.68092,0.681,0.68081,0.6809,1096000002.0
2006-08-21 19:50:00,0.6809,0.68095,0.68075,0.68088,1292800003.0
2006-08-21 19:55:00,0.68095,0.68095,0.68073,0.68074,1490999994.0
2006-08-21 20:00:00,0.68076,0.68076,0.68046,0.6806,995699998.0
2006-08-21 20:05:00,0.68058,0.68078,0.68054,0.68061,1256000005.0
2006-08-21 20:10:00,0.68059,0.68068,0.68052,0.68058,2204600004.0
2006-08-21 20:15:00,0.68058,0.68061,0.68041,0.6805,2311999990.0
2006-08-21 20:20:00,0.68053,0.68073,0.68049,0.68065,1415299993.0
2006-08-21 20:25:00,0.68062,0.6807,0.68049,0.68052,2701600016.0
2006-08-21 20:30:00,0.68053,0.6807,0.68046,0.68067,4910799985.0
2006-08-21 20:35:00,0.6807,0.68074,0.6806,0.68073,2494999989.0
2006-08-21 20:40:00,0.68073,0.68076,0.68062,0.68067,2596599984.0
2006-08-21 20:45:00,0.6807,0.68084,0.68069,0.68079,2123200004.0
2006-08-21 20:50:00,0.6808,0.68095,0.68075,0.68089,3967799994.0
2006-08-21 20:55:00,0.68089,0.68092,0.68075,0.6808,4767300000.0
2006-08-21 21:00:00,0.68083,0.68089,0.68059,0.68077,4595300022.0
2006-08-21 21:05:00,0.68075,0.68085,0.68063,0.68085,2184600001.0
2006-08-21 21:10:00,0.68085,0.68085,0.68066,0.68068,1505499986.0
2006-08-21 21:15:00,0.68071,0.68088,0.68065,0.6807,1542499999.0
2006-08-21 21:20:00,0.68075,0.68077,0.68067,0.6807,2467899991.0
2006-08-21 21:25:00,0.68071,0.68079,0.6806,0.68062,759900002.0
2006-08-21 21:30:00,0.6806,0.68071,0.6806,0.68063,2080899997.0
2006-08-21 21:35:00,0.68065,0.68072,0.6806,0.68072,829100001.0
2006-08-21 21:40:00,0.68067,0.68078,0.68062,0.68075,1303100007.0
2006-08-21 21:45:00,0.68074,0.68074,0.68065,0.6807,984399997.0
2006-08-21 21:50:00,0.68067,0.6808,0.68065,0.68069,815899989.0
2006-08-21 21:55:00,0.68065,0.68065,0.68051,0.68059,1073099995.0
2006-08-21 22:00:00,0.68056,0.6807,0.68053,0.68062,1708699999.0
2006-08-21 22:05:00,0.68058,0.6806,0.6805,0.6806,831099995.0
2006-08-21 22:10:00,0.68059,0.68069,0.68058,0.68061,944100005.0
2006-08-21 22:15:00,0.68064,0.6807,0.68058,0.68067,1464600001.0
2006-08-21 22:20:00,0.68068,0.68075,0.68053,0.68057,1626500007.0
2006-08-21 22:25:00,0.68055,0.68061,0.68048,0.68055,993800000.0
2006-08-21 22:30:00,0.68057,0.6807,0.68055,0.68065,1026100012.0
2006-08-21 22:35:00,0.68066,0.68071,0.68062,0.68062,925300007.0
2006-08-21 22:40:00,0.68061,0.68066,0.68057,0.68065,1120699993.0
2006-08-21 22:45:00,0.68066,0.68066,0.68048,0.6805,843700000.0
2006-08-21 22:50:00,0.68055,0.6806,0.68048,0.68053,695700001.0
2006-08-21 22:55:00,0.68053,0.68055,0.68027,0.68027,1063300000.0
2006-08-21 23:00:00,0.68015,0.68059,0.68015,0.68027,858600003.0
2006-08-21 23:05:00,0.6802,0.68072,0.68019,0.68056,938799996.0
2006-08-21 23:10:00,0.68053,0.68067,0.68034,0.68053,832000000.0
2006-08-21 23:15:00,0.68043,0.68066,0.68035,0.68048,929200006.0
2006-08-21 23:20:00,0.6805,0.68071,0.68032,0.68066,722600002.0
2006-08-21 23:25:00,0.68065,0.68083,0.6806,0.68078,554399999.0
2006-08-21 23:30:00,0.68082,0.68094,0.68071,0.68075,919500000.0
2006-08-21 23:35:00,0.68077,0.68087,0.68066,0.68072,747700000.0
2006-08-21 23:40:00,0.68078,0.6809,0.68076,0.68076,309300004.0
2006-08-21 23:45:00,0.68073,0.68087,0.68073,0.68085,521100011.0
2006-08-21 23:50:00,0.6808,0.68082,0.68068,0.6807,578599992.0
2006-08-21 23:55:00,0.68076,0.68077,0.68045,0.68074,589300007.0
2006-08-22 00:00:00,0.68075,0.6809,0.68057,0.68057,549200002.0
2006-08-22 00:05:00,0.68055,0.68065,0.68017,0.68042,838199999.0
2006-08-22 00:10:00,0.68042,0.68056,0.68029,0.68049,601400003.0
2006-08-22 00:15:00,0.68051,0.68054,0.68033,0.6805,502700000.0
2006-08-22 00:20:00,0.68048,0.6805,0.68008,0.68027,694800001.0
2006-08-22 00:25:00,0.68033,0.68049,0.68014,0.68017,880100003.0
2006-08-22 00:30:00,0.68024,0.68033,0.68009,0.68019,661500001.0
2006-08-22 00:35:00,0.68013,0.68031,0.67991,0.68018,868299996.0
2006-08-22 00:40:00,0.68027,0.68051,0.68014,0.68039,760200001.0
2006-08-22 00:45:00,0.68035,0.68053,0.68035,0.6804,780000004.0
2006-08-22 00:50:00,0.68046,0.68049,0.68017,0.68017,535600003.0
2006-08-22 00:55:00,0.68022,0.6804,0.68022,0.68034,685699996.0
2006-08-22 01:00:00,0.68033,0.68042,0.68025,0.68033,764399995.0
2006-08-22 01:05:00,0.68034,0.68049,0.68032,0.68037,566999993.0
2006-08-22 01:10:00,0.68037,0.68042,0.68004,0.68029,788400000.0
2006-08-22 01:15:00,0.68026,0.68044,0.68026,0.68039,705000010.0
2006-08-22 01:20:00,0.68039,0.68045,0.68033,0.68043,450399998.0
2006-08-22 01:25:00,0.68045,0.68046,0.68034,0.68042,646400001.0
2006-08-22 01:30:00,0.68035,0.6804,0.6802,0.68021,673300004.0
2006-08-22 01:35:00,0.68025,0.68028,0.68007,0.68022,772399996.0
2006-08-22 01:40:00,0.68018,0.68029,0.68007,0.68027,748999998.0
2006-08-22 01:45:00,0.68029,0.6804,0.68019,0.68025,527899998.0
2006-08-22 01:50:00,0.68024,0.68035,0.6802,0.68028,626899990.0
2006-08-22 01:55:00,0.68024,0.68026,0.68015,0.68017,453000000.0
2006-08-22 02:00:00,0.68017,0.68029,0.68013,0.68024,916899998.0
2006-08-22 02:05:00,0.68027,0.68044,0.6802,0.68035,745700003.0
2006-08-22 02:10:00,0.68028,0.68037,0.6801,0.6801,643400001.0
2006-08-22 02:15:00,0.68014,0.68025,0.68014,0.68025,691699999.0
2006-08-22 02:20:00,0.68022,0.6803,0.68002,0.68025,639299994.0
2006-08-22 02:25:00,0.68025,0.68037,0.68019,0.68025,546100000.0
2006-08-22 02:30:00,0.68023,0.68046,0.68013,0.68038,615200002.0
2006-08-22 02:35:00,0.6803,0.6804,0.68029,0.68035,656199997.0
2006-08-22 02:40:00,0.68039,0.68042,0.68025,0.68036,634500003.0
2006-08-22 02:45:00,0.6803,0.68038,0.68027,0.68032,398599997.0
2006-08-22 02:50:00,0.68032,0.68053,0.68023,0.68048,791799999.0
2006-08-22 02:55:00,0.68042,0.68043,0.68026,0.68029,541999997.0
2006-08-22 03:00:00,0.68033,0.68037,0.6803,0.6803,706899989.0
2006-08-22 03:05:00,0.68033,0.68042,0.68021,0.68031,704100001.0
2006-08-22 03:10:00,0.68033,0.68043,0.68027,0.68037,525200005.0
2006-08-22 03:15:00,0.6804,0.6804,0.68027,0.68027,402699999.0
2006-08-22 03:20:00,0.68025,0.68025,0.68014,0.6802,491699991.0
2006-08-22 03:25:00,0.68018,0.68022,0.68009,0.68015,862700000.0
2006-08-22 03:30:00,0.68013,0.68025,0.68008,0.68023,449099995.0
2006-08-22 03:35:00,0.68022,0.68025,0.6801,0.68015,373200002.0
2006-08-22 03:40:00,0.68013,0.6802,0.68012,0.68015,436700002.0
2006-08-22 03:45:00,0.68016,0.68023,0.68012,0.68013,425299990.0
2006-08-22 03:50:00,0.68012,0.6802,0.68005,0.6801,564099998.0
2006-08-22 03:55:00,0.68008,0.68013,0.68002,0.68005,492000003.0
2006-08-22 04:00:00,0.68003,0.68007,0.67987,0.67993,696399994.0
2006-08-22 04:05:00,0.67997,0.67999,0.67982,0.6799,816100003.0
2006-08-22 04:10:00,0.67992,0.68015,0.67985,0.68005,735799997.0
2006-08-22 04:15:00,0.68011,0.68017,0.68001,0.68012,378599999.0
2006-08-22 04:20:00,0.6802,0.68026,0.68012,0.68015,818799996.0
2006-08-22 04:25:00,0.68018,0.68022,0.68003,0.68009,438000007.0
2006-08-22 04:30:00,0.68009,0.68026,0.68006,0.68023,785199998.0
2006-08-22 04:35:00,0.68021,0.68024,0.68005,0.68007,747100002.0
2006-08-22 04:40:00,0.68008,0.68023,0.68005,0.68022,576600007.0
2006-08-22 04:45:00,0.68015,0.6802,0.68015,0.6802,553299999.0
2006-08-22 04:50:00,0.68018,0.68023,0.68013,0.6802,452200007.0
2006-08-22 04:55:00,0.68017,0.68023,0.68015,0.68017,333800003.0
2006-08-22 05:00:00,0.68015,0.68023,0.68015,0.68018,458699999.0
2006-08-22 05:05:00,0.68023,0.68023,0.68015,0.68023,277900004.0
2006-08-22 05:10:00,0.68017,0.68023,0.67991,0.67991,657899999.0
2006-08-22 05:15:00,0.67989,0.67996,0.67985,0.67993,564600002.0
2006-08-22 05:20:00,0.67993,0.67997,0.67987,0.67988,435700002.0
2006-08-22 05:25:00,0.67993,0.67997,0.67988,0.67993,529700004.0
2006-08-22 05:30:00,0.67995,0.68012,0.67994,0.68,879199988.0
2006-08-22 05:35:00,0.67992,0.68001,0.67992,0.67993,425800001.0
2006-08-22 05:40:00,0.67999,0.68002,0.67993,0.67999,442099998.0
2006-08-22 05:45:00,0.67995,0.6801,0.67993,0.67995,533799999.0
2006-08-22 05:50:00,0.68,0.6801,0.67995,0.68006,475699996.0
2006-08-22 05:55:00,0.68007,0.68017,0.68005,0.6801,459999998.0
2006-08-22 06:00:00,0.68011,0.68015,0.67999,0.68005,671800000.0
2006-08-22 06:05:00,0.68008,0.68009,0.67998,0.67999,511199999.0
2006-08-22 06:10:00,0.67999,0.68008,0.67995,0.68,368199997.0
2006-08-22 06:15:00,0.67997,0.6801,0.67997,0.68002,623999999.0
2006-08-22 06:20:00,0.68002,0.68013,0.68002,0.68003,450999999.0
2006-08-22 06:25:00,0.68,0.68005,0.67996,0.68,492699998.0
2006-08-22 06:30:00,0.68,0.68007,0.67997,0.68007,524099995.0
2006-08-22 06:35:00,0.68007,0.68008,0.67994,0.67994,482300002.0
2006-08-22 06:40:00,0.67999,0.68002,0.6799,0.68,619299996.0
2006-08-22 06:45:00,0.68005,0.68007,0.67993,0.67998,580300001.0
2006-08-22 06:50:00,0.67999,0.68004,0.67995,0.67999,597400002.0
2006-08-22 06:55:00,0.67999,0.68008,0.67985,0.6799,447499994.0
2006-08-22 07:00:00,0.67986,0.67995,0.67985,0.67993,700799999.0
2006-08-22 07:05:00,0.67986,0.67988,0.67978,0.67985,442599996.0
2006-08-22 07:10:00,0.67982,0.6799,0.67975,0.67981,551600001.0
2006-08-22 07:15:00,0.67983,0.67989,0.67966,0.67988,686799999.0
2006-08-22 07:20:00,0.67987,0.68003,0.6798,0.67997,775600006.0
2006-08-22 07:25:00,0.67996,0.68,0.67985,0.67993,317900002.0
2006-08-22 07:30:00,0.67993,0.68,0.67986,0.68,678500007.0
2006-08-22 07:35:00,0.68,0.68002,0.67988,0.67994,652099996.0
2006-08-22 07:40:00,0.67996,0.67998,0.67982,0.6799,842999995.0
2006-08-22 07:45:00,0.67985,0.67992,0.6798,0.6799,522799997.0
2006-08-22 07:50:00,0.67989,0.67998,0.67981,0.67992,795100004.0
2006-08-22 07:55:00,0.67994,0.67994,0.67982,0.6799,441600000.0
2006-08-22 08:00:00,0.67985,0.68001,0.67985,0.67993,560000004.0
2006-08-22 08:05:00,0.67991,0.67995,0.67977,0.67977,586500004.0
2006-08-22 08:10:00,0.67977,0.67978,0.67966,0.67978,438400006.0
2006-08-22 08:15:00,0.6798,0.6799,0.67976,0.67985,578599997.0
2006-08-22 08:20:00,0.67983,0.67995,0.67973,0.67995,510400000.0
2006-08-22 08:25:00,0.67991,0.67999,0.67973,0.6798,781500004.0
2006-08-22 08:30:00,0.67975,0.67983,0.67959,0.67965,815700007.0
2006-08-22 08:35:00,0.67965,0.67993,0.67958,0.6799,685600006.0
2006-08-22 08:40:00,0.67982,0.67998,0.67981,0.67997,798700001.0
2006-08-22 08:45:00,0.67992,0.68014,0.67987,0.68002,681800000.0
2006-08-22 08:50:00,0.68002,0.68002,0.67949,0.67951,575300011.0
2006-08-22 08:55:00,0.67947,0.67971,0.67946,0.67961,680399994.0
2006-08-22 09:00:00,0.67956,0.67966,0.67938,0.67963,682200009.0
2006-08-22 09:05:00,0.67967,0.67968,0.67953,0.67966,678600005.0
2006-08-22 09:10:00,0.67967,0.67977,0.67962,0.67969,630199997.0
2006-08-22 09:15:00,0.67967,0.67975,0.67958,0.67968,844300002.0
2006-08-22 09:20:00,0.67969,0.6798,0.67962,0.67968,724000000.0
2006-08-22 09:25:00,0.67975,0.67988,0.6797,0.67983,526399993.0
2006-08-22 09:30:00,0.67983,0.68007,0.67981,0.67997,783100006.0
2006-08-22 09:35:00,0.68002,0.68017,0.67996,0.68017,841500012.0
2006-08-22 09:40:00,0.68027,0.68037,0.68023,0.6803,833100007.0
2006-08-22 09:45:00,0.68032,0.68034,0.68017,0.68029,687999999.0
2006-08-22 09:50:00,0.68036,0.6805,0.68028,0.68038,914399993.0
2006-08-22 09:55:00,0.68034,0.68038,0.68009,0.68015,655100002.0
2006-08-22 10:00:00,0.68017,0.68042,0.68002,0.68025,765499998.0
2006-08-22 10:05:00,0.68027,0.68035,0.68017,0.68023,466000004.0
2006-08-22 10:10:00,0.68023,0.68023,0.6801,0.68013,680399997.0
2006-08-22 10:15:00,0.68018,0.68046,0.68018,0.68043,579099996.0
2006-08-22 10:20:00,0.68047,0.68065,0.68044,0.68047,443099996.0
2006-08-22 10:25:00,0.68052,0.68059,0.68042,0.68047,683799996.0
2006-08-22 10:30:00,0.68045,0.68045,0.68017,0.68023,566400005.0
2006-08-22 10:35:00,0.68022,0.68022,0.68001,0.68012,786699997.0
2006-08-22 10:40:00,0.68013,0.68013,0.68,0.6801,742400005.0
2006-08-22 10:45:00,0.68009,0.68018,0.68002,0.68018,722300003.0
2006-08-22 10:50:00,0.68015,0.68035,0.68009,0.6802,646099996.0
2006-08-22 10:55:00,0.6802,0.68045,0.68015,0.68045,653200004.0
2006-08-22 11:00:00,0.68022,0.68022,0.67964,0.67998,706299992.0
2006-08-22 11:05:00,0.67997,0.68005,0.67955,0.6796,651599993.0
2006-08-22 11:10:00,0.67951,0.67959,0.6793,0.67935,757999997.0
2006-08-22 11:15:00,0.67939,0.67939,0.67899,0.67917,721300002.0
2006-08-22 11:20:00,0.67915,0.67931,0.67913,0.67924,529399997.0
2006-08-22 11:25:00,0.67921,0.67921,0.67909,0.67913,542800005.0
2006-08-22 11:30:00,0.67919,0.67919,0.6788,0.6788,856800005.0
2006-08-22 11:35:00,0.67883,0.67888,0.67867,0.67872,566900000.0
2006-08-22 11:40:00,0.67875,0.67896,0.67863,0.67896,434000000.0
2006-08-22 11:45:00,0.67897,0.67897,0.67862,0.6787,822699997.0
2006-08-22 11:50:00,0.67859,0.6789,0.67854,0.67883,1064500004.0
2006-08-22 11:55:00,0.67888,0.67892,0.67854,0.67872,721299999.0
2006-08-22 12:00:00,0.67863,0.67879,0.67858,0.67866,623699998.0
2006-08-22 12:05:00,0.67865,0.67871,0.67845,0.67847,841000005.0
2006-08-22 12:10:00,0.67846,0.67847,0.67832,0.67844,648699992.0
2006-08-22 12:15:00,0.67842,0.67852,0.67834,0.67846,852800007.0
2006-08-22 12:20:00,0.67849,0.6785,0.67838,0.67842,810999998.0
2006-08-22 12:25:00,0.67841,0.67851,0.67831,0.67848,1077100005.0
2006-08-22 12:30:00,0.67845,0.67863,0.67839,0.67839,584600003.0
2006-08-22 12:35:00,0.67833,0.67849,0.67828,0.67843,743000005.0
2006-08-22 12:40:00,0.67833,0.67845,0.6783,0.67833,923800005.0
2006-08-22 12:45:00,0.67833,0.6786,0.67825,0.67853,451600006.0
2006-08-22 12:50:00,0.67858,0.6787,0.67849,0.67854,684800007.0
2006-08-22 12:55:00,0.67857,0.67861,0.67844,0.67846,612400005.0
2006-08-22 13:00:00,0.67847,0.67871,0.67843,0.67868,437699998.0
2006-08-22 13:05:00,0.67873,0.67882,0.67867,0.67882,626699997.0
2006-08-22 13:10:00,0.67875,0.67885,0.67875,0.67882,669300001.0
2006-08-22 13:15:00,0.67874,0.67885,0.67868,0.67875,691000003.0
2006-08-22 13:20:00,0.67871,0.67895,0.67867,0.67895,561600002.0
2006-08-22 13:25:00,0.67892,0.67893,0.67872,0.67878,678500007.0
2006-08-22 13:30:00,0.67879,0.6788,0.67866,0.67872,756199997.0
2006-08-22 13:35:00,0.67868,0.67873,0.67856,0.67862,562000001.0
2006-08-22 13:40:00,0.67866,0.67873,0.67851,0.67871,782099996.0
2006-08-22 13:45:00,0.67871,0.67874,0.67842,0.67853,800400003.0
2006-08-22 13:50:00,0.67842,0.67843,0.67817,0.67818,819100000.0
2006-08-22 13:55:00,0.67819,0.67839,0.67808,0.67839,646200004.0
2006-08-22 14:00:00,0.67837,0.67842,0.67822,0.6783,853299998.0
2006-08-22 14:05:00,0.67826,0.67849,0.67818,0.67846,1024099997.0
2006-08-22 14:10:00,0.67842,0.67848,0.67811,0.67815,704799992.0
2006-08-22 14:15:00,0.67815,0.67828,0.6781,0.67814,655799997.0
2006-08-22 14:20:00,0.6781,0.67815,0.67798,0.67811,682499997.0
2006-08-22 14:25:00,0.67808,0.67813,0.67794,0.6781,767499995.0
2006-08-22 14:30:00,0.67803,0.67808,0.67788,0.67791,674399998.0
2006-08-22 14:35:00,0.67786,0.67794,0.67765,0.67767,855100000.0
2006-08-22 14:40:00,0.67772,0.67784,0.67768,0.67778,890600001.0
2006-08-22 14:45:00,0.67778,0.67781,0.67765,0.67774,842499999.0
2006-08-22 14:50:00,0.67773,0.67778,0.67764,0.67764,737200008.0
2006-08-22 14:55:00,0.67768,0.67774,0.67758,0.67765,633099998.0
2006-08-22 15:00:00,0.67764,0.6777,0.67754,0.67761,560800001.0
2006-08-22 15:05:00,0.6776,0.67786,0.67755,0.67772,999500001.0
2006-08-22 15:10:00,0.67776,0.67776,0.67753,0.67757,982899996.0
2006-08-22 15:15:00,0.67757,0.67768,0.67748,0.67765,755399997.0
2006-08-22 15:20:00,0.67767,0.67783,0.67754,0.67783,574299999.0
2006-08-22 15:25:00,0.67779,0.67779,0.67764,0.67768,523200000.0
2006-08-22 15:30:00,0.6777,0.67775,0.67732,0.67747,665700002.0
2006-08-22 15:35:00,0.67752,0.67763,0.67744,0.67762,437700002.0
2006-08-22 15:40:00,0.67763,0.67778,0.67758,0.67778,592400007.0
2006-08-22 15:45:00,0.67776,0.6779,0.67769,0.67784,547200001.0
2006-08-22 15:50:00,0.67783,0.6779,0.67755,0.6776,702599999.0
2006-08-22 15:55:00,0.67757,0.67787,0.67757,0.67765,633000004.0
2006-08-22 16:00:00,0.67759,0.67791,0.67759,0.67781,698599998.0
2006-08-22 16:05:00,0.67776,0.6781,0.67776,0.67805,786899996.0
2006-08-22 16:10:00,0.67799,0.67809,0.67794,0.67805,710399996.0
2006-08-22 16:15:00,0.67809,0.67817,0.67806,0.67814,623200000.0
2006-08-22 16:20:00,0.67808,0.67811,0.67771,0.67775,724799994.0
2006-08-22 16:25:00,0.67772,0.67791,0.67772,0.67784,853800006.0
2006-08-22 16:30:00,0.6778,0.67795,0.6778,0.6779,696099987.0
2006-08-22 16:35:00,0.67799,0.67809,0.67797,0.67809,570500006.0
2006-08-22 16:40:00,0.67806,0.67812,0.67794,0.678,598500000.0
2006-08-22 16:45:00,0.67801,0.67811,0.67794,0.67805,654300007.0
2006-08-22 16:50:00,0.67812,0.67824,0.67805,0.6781,538300000.0
2006-08-22 16:55:00,0.67815,0.67831,0.67813,0.67831,667099997.0
2006-08-22 17:00:00,0.67835,0.67838,0.67825,0.67828,688100005.0
2006-08-22 17:05:00,0.67826,0.67831,0.67804,0.67807,792900000.0
2006-08-22 17:10:00,0.67811,0.67811,0.67778,0.67794,641000007.0
2006-08-22 17:15:00,0.6779,0.678,0.67772,0.67777,1037499988.0
2006-08-22 17:20:00,0.67781,0.67797,0.6778,0.67793,598400000.0
2006-08-22 17:25:00,0.67797,0.67798,0.67785,0.67791,505300004.0
2006-08-22 17:30:00,0.678,0.67805,0.67797,0.67801,623600002.0
2006-08-22 17:35:00,0.67804,0.6781,0.67792,0.67795,758699992.0
2006-08-22 17:40:00,0.67789,0.67816,0.67785,0.67804,829799998.0
2006-08-22 17:45:00,0.67807,0.67818,0.67798,0.67812,917800001.0
2006-08-22 17:50:00,0.67801,0.67823,0.67801,0.67819,630899995.0
2006-08-22 17:55:00,0.67813,0.67821,0.67803,0.67804,568600001.0
2006-08-22 18:00:00,0.678,0.67815,0.67795,0.678,5621499990.0
2006-08-22 18:05:00,0.67793,0.6782,0.67792,0.67808,4673699987.0
2006-08-22 18:10:00,0.6781,0.67822,0.67804,0.6782,5720499994.0
2006-08-22 18:15:00,0.67819,0.67819,0.67797,0.67798,5792100001.0
2006-08-22 18:20:00,0.67799,0.67805,0.67788,0.678,5008899991.0
2006-08-22 18:25:00,0.67801,0.67804,0.67785,0.67795,4376099997.0
2006-08-22 18:30:00,0.67796,0.67807,0.67788,0.678,3908300011.0
2006-08-22 18:35:00,0.678,0.678,0.67786,0.67789,1874400011.0
2006-08-22 18:40:00,0.67792,0.67797,0.67768,0.67777,2816600006.0
2006-08-22 18:45:00,0.6778,0.67792,0.67774,0.67788,1216500009.0
2006-08-22 18:50:00,0.67786,0.67795,0.67779,0.67792,2064199997.0
2006-08-22 18:55:00,0.67791,0.67795,0.67775,0.67779,3077600022.0
2006-08-22 19:00:00,0.67777,0.6778,0.67762,0.67775,1959299997.0
2006-08-22 19:05:00,0.6777,0.6778,0.6776,0.67775,2808999985.0
2006-08-22 19:10:00,0.67777,0.67791,0.67766,0.67791,1713299999.0
2006-08-22 19:15:00,0.67793,0.67796,0.67779,0.6778,2059099973.0
2006-08-22 19:20:00,0.67777,0.67784,0.6777,0.67775,1328900002.0
2006-08-22 19:25:00,0.67771,0.67771,0.67743,0.67756,2271800001.0
2006-08-22 19:30:00,0.67757,0.67794,0.6775,0.67792,2289900011.0
2006-08-22 19:35:00,0.67792,0.67803,0.67782,0.67803,2484099998.0
2006-08-22 19:40:00,0.67802,0.67814,0.67787,0.67787,1961900004.0
2006-08-22 19:45:00,0.67792,0.678,0.67785,0.67795,1202200016.0
2006-08-22 19:50:00,0.67795,0.67833,0.67786,0.67818,1340100006.0
2006-08-22 19:55:00,0.67825,0.67828,0.67789,0.67792,1447300001.0
2006-08-22 20:00:00,0.67798,0.67802,0.67792,0.67795,884100003.0
2006-08-22 20:05:00,0.67795,0.67797,0.6779,0.67795,1252000000.0
2006-08-22 20:10:00,0.67793,0.67797,0.67772,0.67783,2047200002.0
2006-08-22 20:15:00,0.67785,0.6779,0.67775,0.67785,2289599989.0
2006-08-22 20:20:00,0.67789,0.678,0.67787,0.6779,1391700000.0
2006-08-22 20:25:00,0.67789,0.67803,0.67781,0.67797,2456600001.0
2006-08-22 20:30:00,0.67796,0.6781,0.67789,0.67804,4979100005.0
2006-08-22 20:35:00,0.67809,0.67812,0.67785,0.67793,2630500005.0
2006-08-22 20:40:00,0.67795,0.67822,0.67795,0.67817,2466199993.0
2006-08-22 20:45:00,0.67817,0.67822,0.67792,0.678,2097900007.0
2006-08-22 20:50:00,0.67802,0.67817,0.6779,0.67804,4805800014.0
2006-08-22 20:55:00,0.67803,0.67809,0.67791,0.678,4791199989.0
2006-08-22 21:00:00,0.67804,0.67825,0.67804,0.67815,4625900002.0
2006-08-22 21:05:00,0.67814,0.67821,0.67797,0.67805,2361099994.0
2006-08-22 21:10:00,0.67805,0.67813,0.67805,0.67808,1482999986.0
2006-08-22 21:15:00,0.67809,0.6781,0.67795,0.67795,1539900006.0
2006-08-22 21:20:00,0.67799,0.67807,0.67795,0.67795,2910500005.0
2006-08-22 21:25:00,0.67795,0.6781,0.67788,0.67807,1051099996.0
2006-08-22 21:30:00,0.67805,0.67816,0.678,0.67803,2117199983.0
2006-08-22 21:35:00,0.67803,0.67809,0.67794,0.67806,703800002.0
2006-08-22 21:40:00,0.67803,0.67813,0.67796,0.67797,1281100001.0
2006-08-22 21:45:00,0.67794,0.678,0.67787,0.67788,1166599993.0
2006-08-22 21:50:00,0.67781,0.67792,0.67778,0.67782,1008699991.0
2006-08-22 21:55:00,0.6778,0.67787,0.67768,0.67785,1288500004.0
2006-08-22 22:00:00,0.67783,0.67783,0.67768,0.67776,1722199992.0
2006-08-22 22:05:00,0.67775,0.67781,0.67765,0.6777,1031100006.0
2006-08-22 22:10:00,0.67765,0.67775,0.67763,0.6777,890500002.0
2006-08-22 22:15:00,0.6777,0.67776,0.67765,0.67767,1473099989.0
2006-08-22 22:20:00,0.67768,0.67782,0.67765,0.67772,1568499991.0
2006-08-22 22:25:00,0.6777,0.67782,0.67769,0.67775,1107399992.0
2006-08-22 22:30:00,0.6778,0.67788,0.6778,0.67785,1041100003.0
2006-08-22 22:35:00,0.67784,0.67796,0.67774,0.67787,1000000007.0
2006-08-22 22:40:00,0.67785,0.67798,0.67785,0.67798,1309800000.0
2006-08-22 22:45:00,0.678,0.678,0.67778,0.6778,816700003.0
2006-08-22 22:50:00,0.67785,0.67794,0.67778,0.67788,858199998.0
2006-08-22 22:55:00,0.67787,0.67793,0.67768,0.67768,1061700002.0
2006-08-22 23:00:00,0.67755,0.67806,0.67752,0.67752,771499995.0
2006-08-22 23:05:00,0.67757,0.67799,0.6775,0.6779,924599999.0
2006-08-22 23:10:00,0.67766,0.67793,0.67752,0.67789,819900008.0
2006-08-22 23:15:00,0.67781,0.67792,0.67746,0.67758,779499996.0
2006-08-22 23:20:00,0.67783,0.67795,0.67773,0.67792,719900001.0
2006-08-22 23:25:00,0.67792,0.67806,0.67787,0.67796,742500000.0
2006-08-22 23:30:00,0.67798,0.67822,0.67792,0.67807,653200008.0
2006-08-22 23:35:00,0.6781,0.67823,0.67797,0.6782,538699999.0
2006-08-22 23:40:00,0.6782,0.6782,0.67805,0.67807,442200000.0
2006-08-22 23:45:00,0.67807,0.67823,0.67807,0.67814,238899999.0
2006-08-22 23:50:00,0.67805,0.67823,0.67805,0.67809,410299995.0
2006-08-22 23:55:00,0.67815,0.67823,0.67783,0.67818,669400000.0
2006-08-23 00:00:00,0.67817,0.67819,0.67797,0.6781,438799996.0
2006-08-23 00:05:00,0.67807,0.6782,0.67807,0.67807,835400001.0
2006-08-23 00:10:00,0.6781,0.67812,0.67804,0.67811,411799999.0
2006-08-23 00:15:00,0.67814,0.6782,0.67807,0.67807,669500004.0
2006-08-23 00:20:00,0.67807,0.67815,0.67804,0.67807,603999996.0
2006-08-23 00:25:00,0.67806,0.67819,0.67803,0.67807,711599992.0
2006-08-23 00:30:00,0.67813,0.67813,0.67795,0.67802,654200005.0
2006-08-23 00:35:00,0.67795,0.67812,0.67795,0.67812,305900002.0
2006-08-23 00:40:00,0.67812,0.67818,0.67801,0.67813,563899997.0
2006-08-23 00:45:00,0.67811,0.6782,0.67802,0.67802,631100000.0
2006-08-23 00:50:00,0.67812,0.67822,0.67803,0.67803,584700001.0
2006-08-23 00:55:00,0.67807,0.67814,0.678,0.67807,588599995.0
2006-08-23 01:00:00,0.67807,0.67814,0.67798,0.67814,745700016.0
2006-08-23 01:05:00,0.6781,0.67815,0.67802,0.67808,637899998.0
2006-08-23 01:10:00,0.67809,0.67812,0.678,0.67812,729399990.0
2006-08-23 01:15:00,0.67808,0.67821,0.67805,0.67816,526600001.0
2006-08-23 01:20:00,0.67814,0.67818,0.67806,0.67806,342099999.0
2006-08-23 01:25:00,0.67801,0.67809,0.67795,0.67807,468199995.0
2006-08-23 01:30:00,0.67807,0.67813,0.67807,0.67807,299100000.0
2006-08-23 01:35:00,0.67808,0.67813,0.67802,0.67812,433600000.0
2006-08-23 01:40:00,0.67808,0.67814,0.67798,0.67798,841400004.0
2006-08-23 01:45:00,0.67797,0.67803,0.67788,0.67795,563099999.0
2006-08-23 01:50:00,0.67796,0.67802,0.67784,0.67792,535900005.0
2006-08-23 01:55:00,0.67797,0.67808,0.67791,0.67793,557599997.0
2006-08-23 02:00:00,0.67792,0.67796,0.67782,0.67784,785399999.0
2006-08-23 02:05:00,0.67787,0.67793,0.67777,0.67782,598499999.0
2006-08-23 02:10:00,0.67784,0.67787,0.67762,0.6777,868699996.0
2006-08-23 02:15:00,0.67771,0.67792,0.67768,0.67791,535800003.0
2006-08-23 02:20:00,0.67785,0.67788,0.67767,0.67774,430799998.0
2006-08-23 02:25:00,0.67774,0.67783,0.67767,0.67783,613899992.0
2006-08-23 02:30:00,0.67781,0.6779,0.67769,0.67771,808800001.0
2006-08-23 02:35:00,0.67772,0.67775,0.67761,0.67769,607700009.0
2006-08-23 02:40:00,0.67774,0.67785,0.67768,0.67784,846100005.0
2006-08-23 02:45:00,0.6778,0.67791,0.6778,0.67782,489899997.0
2006-08-23 02:50:00,0.67777,0.6779,0.6777,0.67784,620999993.0
2006-08-23 02:55:00,0.67781,0.67785,0.67767,0.67778,449600002.0
2006-08-23 03:00:00,0.67778,0.67778,0.67765,0.67765,803900001.0
2006-08-23 03:05:00,0.67768,0.67778,0.67768,0.67774,633499997.0
2006-08-23 03:10:00,0.6778,0.6778,0.67767,0.67772,438500003.0
2006-08-23 03:15:00,0.67775,0.67775,0.67766,0.67773,375500001.0
2006-08-23 03:20:00,0.6777,0.67785,0.6777,0.6778,449300004.0
2006-08-23 03:25:00,0.67777,0.67782,0.67775,0.6778,124599999.0
2006-08-23 03:30:00,0.67781,0.67781,0.67767,0.67778,574000000.0
2006-08-23 03:35:00,0.67778,0.6778,0.67756,0.67767,541200001.0
2006-08-23 03:40:00,0.67767,0.67771,0.67761,0.67765,383700001.0
2006-08-23 03:45:00,0.67765,0.6777,0.67756,0.67763,549900002.0
2006-08-23 03:50:00,0.6776,0.67765,0.67755,0.6776,478499998.0
2006-08-23 03:55:00,0.67757,0.67779,0.67749,0.67762,836800000.0
2006-08-23 04:00:00,0.67772,0.67774,0.67753,0.67753,526499994.0
2006-08-23 04:05:00,0.67757,0.67759,0.67747,0.67747,646499990.0
2006-08-23 04:10:00,0.67749,0.67758,0.67743,0.67751,701999997.0
2006-08-23 04:15:00,0.67751,0.67759,0.67746,0.67752,542599996.0
2006-08-23 04:20:00,0.67752,0.67759,0.67746,0.67751,625299996.0
2006-08-23 04:25:00,0.67751,0.67758,0.67746,0.67751,393700001.0
2006-08-23 04:30:00,0.67755,0.67759,0.67749,0.67752,505499992.0
2006-08-23 04:35:00,0.67753,0.67772,0.67749,0.67758,636300004.0
2006-08-23 04:40:00,0.67763,0.67766,0.6775,0.67757,448599994.0
2006-08-23 04:45:00,0.6775,0.67766,0.6775,0.67765,709299995.0
2006-08-23 04:50:00,0.67763,0.67769,0.67756,0.67765,496299993.0
2006-08-23 04:55:00,0.67757,0.67765,0.67742,0.67742,267400001.0
2006-08-23 05:00:00,0.67738,0.67752,0.67738,0.67741,688800004.0
2006-08-23 05:05:00,0.67741,0.67751,0.67741,0.67751,530800000.0
2006-08-23 05:10:00,0.67742,0.67748,0.67734,0.6774,519299997.0
2006-08-23 05:15:00,0.67743,0.67754,0.67741,0.67752,394299999.0
2006-08-23 05:20:00,0.67748,0.67749,0.67741,0.67741,527300001.0
2006-08-23 05:25:00,0.67745,0.6775,0.6774,0.67748,682899993.0
2006-08-23 05:30:00,0.67749,0.67755,0.67741,0.67752,638299999.0
2006-08-23 05:35:00,0.67756,0.67762,0.67753,0.67757,548900004.0
2006-08-23 05:40:00,0.67756,0.67765,0.67755,0.67755,417400001.0
2006-08-23 05:45:00,0.67752,0.67773,0.67748,0.67765,673599998.0
2006-08-23 05:50:00,0.67768,0.6777,0.67747,0.67747,449399996.0
2006-08-23 05:55:00,0.67744,0.67755,0.67739,0.67743,482400006.0
2006-08-23 06:00:00,0.67743,0.67745,0.67733,0.67734,484900002.0
2006-08-23 06:05:00,0.67735,0.67742,0.67732,0.67737,511700001.0
2006-08-23 06:10:00,0.67739,0.67745,0.67735,0.6774,374499998.0
2006-08-23 06:15:00,0.67737,0.67751,0.67735,0.67748,621099994.0
2006-08-23 06:20:00,0.67742,0.67748,0.67735,0.67737,542899998.0
2006-08-23 06:25:00,0.67735,0.67747,0.67735,0.67742,694499993.0
2006-08-23 06:30:00,0.6774,0.67743,0.67735,0.6774,521700001.0
2006-08-23 06:35:00,0.67737,0.67746,0.67736,0.67741,670999995.0
2006-08-23 06:40:00,0.67745,0.67751,0.6774,0.67744,334299996.0
2006-08-23 06:45:00,0.67754,0.67758,0.67743,0.6775,528099999.0
2006-08-23 06:50:00,0.67751,0.67755,0.67743,0.67747,363599995.0
2006-08-23 06:55:00,0.6775,0.67756,0.67745,0.67747,407199996.0
2006-08-23 07:00:00,0.67739,0.67747,0.67738,0.67746,500400002.0
2006-08-23 07:05:00,0.67742,0.67745,0.67742,0.67745,374900001.0
2006-08-23 07:10:00,0.67742,0.67756,0.67738,0.67742,401799999.0
2006-08-23 07:15:00,0.67745,0.67756,0.67739,0.67748,558599998.0
2006-08-23 07:20:00,0.67748,0.6776,0.6774,0.67748,833199992.0
2006-08-23 07:25:00,0.67746,0.6775,0.67742,0.6775,395800005.0
2006-08-23 07:30:00,0.67748,0.67762,0.67745,0.6776,521100001.0
2006-08-23 07:35:00,0.67758,0.67765,0.67748,0.67759,619699995.0
2006-08-23 07:40:00,0.67761,0.67763,0.67753,0.67753,622700002.0
2006-08-23 07:45:00,0.67752,0.67763,0.67752,0.67754,552500003.0
2006-08-23 07:50:00,0.67757,0.6776,0.67749,0.67753,813299993.0
2006-08-23 07:55:00,0.67755,0.67756,0.67741,0.67751,766400007.0
2006-08-23 08:00:00,0.67745,0.67753,0.67739,0.67751,722299997.0
2006-08-23 08:05:00,0.67749,0.67752,0.67731,0.6774,628400005.0
2006-08-23 08:10:00,0.67744,0.6775,0.67739,0.67745,528200002.0
2006-08-23 08:15:00,0.67741,0.67748,0.67733,0.6774,607300001.0
2006-08-23 08:20:00,0.67735,0.67742,0.67731,0.67735,605699995.0
2006-08-23 08:25:00,0.67732,0.67754,0.67732,0.67746,306299995.0
2006-08-23 08:30:00,0.67746,0.67749,0.67735,0.67749,635099994.0
2006-08-23 08:35:00,0.67749,0.67761,0.67743,0.67761,783599996.0
2006-08-23 08:40:00,0.67757,0.6776,0.67744,0.6776,766799995.0
2006-08-23 08:45:00,0.6776,0.67771,0.67751,0.67771,733500006.0
2006-08-23 08:50:00,0.67768,0.67773,0.67747,0.67747,680799991.0
2006-08-23 08:55:00,0.67752,0.67778,0.6774,0.67773,805599999.0
2006-08-23 09:00:00,0.67776,0.67797,0.67771,0.6778,683399997.0
2006-08-23 09:05:00,0.67781,0.67811,0.67781,0.67802,649199997.0
2006-08-23 09:10:00,0.67804,0.67806,0.67779,0.67792,651500005.0
2006-08-23 09:15:00,0.67781,0.67805,0.67778,0.67805,577099992.0
2006-08-23 09:20:00,0.6781,0.67826,0.67797,0.67811,754300007.0
2006-08-23 09:25:00,0.67815,0.6782,0.67794,0.67797,820500003.0
2006-08-23 09:30:00,0.67802,0.67802,0.6777,0.67773,697499993.0
2006-08-23 09:35:00,0.67772,0.67784,0.67768,0.6778,808199990.0
2006-08-23 09:40:00,0.67775,0.67779,0.67742,0.67751,689200002.0
2006-08-23 09:45:00,0.67749,0.67765,0.67746,0.67756,955799992.0
2006-08-23 09:50:00,0.67754,0.67767,0.67744,0.67767,821000004.0
2006-08-23 09:55:00,0.67768,0.6778,0.67768,0.67769,698900000.0
2006-08-23 10:00:00,0.67773,0.67776,0.6776,0.67765,694199998.0
2006-08-23 10:05:00,0.67762,0.67772,0.67738,0.67755,598800005.0
2006-08-23 10:10:00,0.67762,0.67764,0.67741,0.67753,749999998.0
2006-08-23 10:15:00,0.67759,0.67776,0.67759,0.6777,718699999.0
2006-08-23 10:20:00,0.6777,0.67778,0.67768,0.67771,576600001.0
2006-08-23 10:25:00,0.67766,0.67777,0.67756,0.67767,946799997.0
2006-08-23 10:30:00,0.67765,0.67773,0.67757,0.67768,403999998.0
2006-08-23 10:35:00,0.67771,0.67771,0.67749,0.67763,639000002.0
2006-08-23 10:40:00,0.67765,0.67771,0.67755,0.6777,803699995.0
2006-08-23 10:45:00,0.6777,0.67777,0.67753,0.6777,800799993.0
2006-08-23 10:50:00,0.6777,0.67779,0.67761,0.67763,597900002.0
2006-08-23 10:55:00,0.67762,0.6777,0.67751,0.6777,666099991.0
2006-08-23 11:00:00,0.67774,0.67781,0.6775,0.67761,843099997.0
2006-08-23 11:05:00,0.67761,0.6777,0.67752,0.67762,645099999.0
2006-08-23 11:10:00,0.67763,0.67767,0.67742,0.67747,718499996.0
2006-08-23 11:15:00,0.6775,0.6775,0.6774,0.6775,730200000.0
2006-08-23 11:20:00,0.67748,0.67768,0.67744,0.67768,637100002.0
2006-08-23 11:25:00,0.67766,0.67766,0.67752,0.67752,887400012.0
2006-08-23 11:30:00,0.67755,0.67757,0.67741,0.67742,640100004.0
2006-08-23 11:35:00,0.67746,0.67757,0.67735,0.67755,697999997.0
2006-08-23 11:40:00,0.67757,0.67761,0.67747,0.67756,677700005.0
2006-08-23 11:45:00,0.67754,0.6776,0.67733,0.67745,657999999.0
2006-08-23 11:50:00,0.67733,0.67743,0.67722,0.67732,709400003.0
2006-08-23 11:55:00,0.67731,0.67738,0.67722,0.67724,836500001.0
2006-08-23 12:00:00,0.67716,0.67734,0.6771,0.67724,749200009.0
2006-08-23 12:05:00,0.67727,0.67732,0.67713,0.67713,696899996.0
2006-08-23 12:10:00,0.67714,0.6772,0.6771,0.67716,890200003.0
2006-08-23 12:15:00,0.67718,0.67728,0.67712,0.67727,758799999.0
2006-08-23 12:20:00,0.67725,0.67739,0.67715,0.67725,710799996.0
2006-08-23 12:25:00,0.67727,0.67736,0.6772,0.67735,847100012.0
2006-08-23 12:30:00,0.67732,0.6775,0.6773,0.6775,663500004.0
2006-08-23 12:35:00,0.6775,0.6775,0.67739,0.67743,613299996.0
2006-08-23 12:40:00,0.67738,0.67761,0.67738,0.67761,634600000.0
2006-08-23 12:45:00,0.67767,0.67768,0.67746,0.67746,688100001.0
2006-08-23 12:50:00,0.67748,0.67754,0.67734,0.67743,720299996.0
2006-08-23 12:55:00,0.67742,0.6775,0.6773,0.6773,608799999.0
2006-08-23 13:00:00,0.67736,0.67743,0.67728,0.67732,698600001.0
2006-08-23 13:05:00,0.67731,0.67734,0.6772,0.67728,742999999.0
2006-08-23 13:10:00,0.6772,0.67725,0.67715,0.67725,646799996.0
2006-08-23 13:15:00,0.67719,0.67731,0.67715,0.67727,753699993.0
2006-08-23 13:20:00,0.67725,0.67741,0.67725,0.67737,696800007.0
2006-08-23 13:25:00,0.67736,0.67739,0.6772,0.67728,621300003.0
2006-08-23 13:30:00,0.67727,0.67728,0.67715,0.67716,530400002.0
2006-08-23 13:35:00,0.67716,0.67746,0.67716,0.67732,999200000.0
2006-08-23 13:40:00,0.67737,0.6774,0.67727,0.67733,601500001.0
2006-08-23 13:45:00,0.67733,0.67738,0.67722,0.67732,703999996.0
2006-08-23 13:50:00,0.6773,0.67744,0.6773,0.67733,891600000.0
2006-08-23 13:55:00,0.67735,0.67738,0.6773,0.67734,395500002.0
2006-08-23 14:00:00,0.6773,0.67736,0.67718,0.67725,566100002.0
2006-08-23 14:05:00,0.67721,0.67736,0.67719,0.67726,773400002.0
2006-08-23 14:10:00,0.67726,0.67729,0.67706,0.67706,670399994.0
2006-08-23 14:15:00,0.67712,0.67728,0.67704,0.67715,602600005.0
2006-08-23 14:20:00,0.67714,0.67719,0.67697,0.677,706600000.0
2006-08-23 14:25:00,0.677,0.67703,0.67686,0.67701,762100004.0
2006-08-23 14:30:00,0.67696,0.67717,0.67688,0.67698,736299997.0
2006-08-23 14:35:00,0.67691,0.67693,0.67673,0.6769,640699995.0
2006-08-23 14:40:00,0.67689,0.67689,0.67666,0.67671,659499998.0
2006-08-23 14:45:00,0.67673,0.67678,0.67657,0.6767,754900005.0
2006-08-23 14:50:00,0.67666,0.67666,0.67645,0.67651,655400010.0
2006-08-23 14:55:00,0.67655,0.67666,0.67642,0.67663,661499990.0
2006-08-23 15:00:00,0.67655,0.67677,0.67653,0.67663,817699992.0
2006-08-23 15:05:00,0.67666,0.6767,0.67647,0.67647,624799995.0
2006-08-23 15:10:00,0.67648,0.67654,0.67638,0.67645,812800010.0
2006-08-23 15:15:00,0.67651,0.67675,0.67639,0.67647,708699991.0
2006-08-23 15:20:00,0.67646,0.67658,0.67643,0.67645,726700003.0
2006-08-23 15:25:00,0.67646,0.67646,0.67612,0.67616,741299997.0
2006-08-23 15:30:00,0.67617,0.6764,0.67613,0.67633,724000005.0
2006-08-23 15:35:00,0.67635,0.67635,0.6762,0.6762,702200001.0
2006-08-23 15:40:00,0.67622,0.67628,0.6761,0.67618,734100005.0
2006-08-23 15:45:00,0.67621,0.67633,0.67614,0.67618,763499997.0
2006-08-23 15:50:00,0.67615,0.67632,0.6761,0.67627,919800001.0
2006-08-23 15:55:00,0.67627,0.67636,0.67605,0.67605,962799995.0
2006-08-23 16:00:00,0.67614,0.6765,0.67609,0.6763,514500004.0
2006-08-23 16:05:00,0.6763,0.67648,0.6762,0.67648,644100010.0
2006-08-23 16:10:00,0.67646,0.67664,0.67639,0.67647,642900003.0
2006-08-23 16:15:00,0.67652,0.67653,0.67593,0.67605,431699999.0
2006-08-23 16:20:00,0.67591,0.67593,0.67557,0.67574,848000002.0
2006-08-23 16:25:00,0.67578,0.67585,0.67556,0.67565,665799998.0
2006-08-23 16:30:00,0.67568,0.67583,0.67551,0.67575,690300001.0
2006-08-23 16:35:00,0.67571,0.67589,0.67563,0.67569,847500003.0
2006-08-23 16:40:00,0.67571,0.6758,0.67562,0.67572,817800006.0
2006-08-23 16:45:00,0.67572,0.676,0.67572,0.676,769399999.0
2006-08-23 16:50:00,0.67593,0.67593,0.67576,0.67578,750400002.0
2006-08-23 16:55:00,0.67585,0.67585,0.67554,0.67561,804799991.0
2006-08-23 17:00:00,0.67555,0.67574,0.67546,0.67572,706899995.0
2006-08-23 17:05:00,0.6758,0.67601,0.67576,0.67579,774599995.0
2006-08-23 17:10:00,0.67581,0.67591,0.67569,0.67577,686199995.0
2006-08-23 17:15:00,0.67576,0.67594,0.67571,0.67571,867200002.0
2006-08-23 17:20:00,0.6758,0.6759,0.67566,0.67583,666899994.0
2006-08-23 17:25:00,0.67574,0.67594,0.6757,0.67594,686200007.0
2006-08-23 17:30:00,0.67595,0.67615,0.67589,0.67602,683000005.0
2006-08-23 17:35:00,0.67607,0.67612,0.67576,0.6758,760700007.0
2006-08-23 17:40:00,0.67576,0.67589,0.6757,0.67587,806400004.0
2006-08-23 17:45:00,0.67583,0.676,0.67574,0.67597,822000006.0
2006-08-23 17:50:00,0.67595,0.67602,0.67586,0.67596,648600008.0
2006-08-23 17:55:00,0.67585,0.67599,0.67579,0.67579,822699999.0
2006-08-23 18:00:00,0.67577,0.67593,0.67557,0.67571,5068600003.0
2006-08-23 18:05:00,0.67567,0.67567,0.67544,0.67548,6630099994.0
2006-08-23 18:10:00,0.6755,0.67566,0.67539,0.67559,5728600005.0
2006-08-23 18:15:00,0.6756,0.6756,0.67541,0.67545,5458200013.0
2006-08-23 18:20:00,0.67545,0.67557,0.67542,0.67543,4647500000.0
2006-08-23 18:25:00,0.67544,0.67564,0.67544,0.6756,3837600007.0
2006-08-23 18:30:00,0.6756,0.67563,0.67541,0.67541,3784900008.0
2006-08-23 18:35:00,0.67541,0.67553,0.6754,0.67546,1889400004.0
2006-08-23 18:40:00,0.67552,0.67555,0.67541,0.67546,2640300002.0
2006-08-23 18:45:00,0.67548,0.67558,0.67544,0.67547,1355899995.0
2006-08-23 18:50:00,0.67543,0.67554,0.67538,0.67547,2132000003.0
2006-08-23 18:55:00,0.67547,0.67553,0.67538,0.67549,3100899992.0
2006-08-23 19:00:00,0.67549,0.67559,0.67543,0.6755,1881500002.0
2006-08-23 19:05:00,0.67548,0.67571,0.67541,0.67567,3276600001.0
2006-08-23 19:10:00,0.67568,0.67568,0.67558,0.67563,1218999998.0
2006-08-23 19:15:00,0.67563,0.67567,0.67546,0.6755,1807200008.0
2006-08-23 19:20:00,0.67547,0.67553,0.67542,0.67548,1405599998.0
2006-08-23 19:25:00,0.67547,0.67548,0.67535,0.67548,2605100007.0
2006-08-23 19:30:00,0.67543,0.67557,0.67543,0.6755,2180599996.0
2006-08-23 19:35:00,0.67551,0.67558,0.67541,0.67555,2693699979.0
2006-08-23 19:40:00,0.67549,0.67551,0.67531,0.67542,1917000000.0
2006-08-23 19:45:00,0.67544,0.67557,0.67537,0.67546,1044300008.0
2006-08-23 19:50:00,0.67546,0.6755,0.67538,0.6754,1349100000.0
2006-08-23 19:55:00,0.67543,0.67543,0.67535,0.67537,1801100002.0
2006-08-23 20:00:00,0.67544,0.67553,0.67537,0.6754,955900006.0
2006-08-23 20:05:00,0.67542,0.67553,0.67539,0.67548,1174400002.0
2006-08-23 20:10:00,0.67548,0.67555,0.67538,0.67542,2298799997.0
2006-08-23 20:15:00,0.67548,0.67554,0.6754,0.67545,2017599994.0
2006-08-23 20:20:00,0.67548,0.67555,0.67536,0.67536,1298899999.0
2006-08-23 20:25:00,0.67535,0.67553,0.67534,0.67541,2874900006.0
2006-08-23 20:30:00,0.67543,0.67557,0.67539,0.67547,5302099983.0
2006-08-23 20:35:00,0.67551,0.67558,0.67545,0.67545,2314199999.0
2006-08-23 20:40:00,0.67545,0.67553,0.67541,0.67547,2606499996.0
2006-08-23 20:45:00,0.6755,0.67569,0.67541,0.6756,2149800003.0
2006-08-23 20:50:00,0.6756,0.67568,0.67551,0.6756,3692899989.0
2006-08-23 20:55:00,0.6756,0.67564,0.67546,0.67558,4819899986.0
2006-08-23 21:00:00,0.67562,0.67565,0.67544,0.67553,4768800005.0
2006-08-23 21:05:00,0.67549,0.67572,0.67547,0.67565,1783800002.0
2006-08-23 21:10:00,0.67564,0.67571,0.67556,0.67564,1614600002.0
2006-08-23 21:15:00,0.67563,0.67576,0.6756,0.67561,1208699997.0
2006-08-23 21:20:00,0.67562,0.6757,0.67555,0.67555,2537300012.0
2006-08-23 21:25:00,0.67555,0.67565,0.67552,0.67558,698000003.0
2006-08-23 21:30:00,0.67555,0.6756,0.67541,0.67542,2067699995.0
2006-08-23 21:35:00,0.67545,0.67545,0.67531,0.67545,1099599994.0
2006-08-23 21:40:00,0.67543,0.67551,0.67536,0.67545,1454499991.0
2006-08-23 21:45:00,0.67545,0.67551,0.67538,0.67546,1123799990.0
2006-08-23 21:50:00,0.6754,0.67548,0.67537,0.67542,956999991.0
2006-08-23 21:55:00,0.67541,0.67551,0.67539,0.67551,1127100006.0
2006-08-23 22:00:00,0.67548,0.67558,0.6754,0.67548,1693799990.0
2006-08-23 22:05:00,0.67545,0.67559,0.67545,0.67551,872200001.0
2006-08-23 22:10:00,0.67547,0.67554,0.67542,0.67548,910299998.0
2006-08-23 22:15:00,0.6755,0.67553,0.67542,0.67546,1419500008.0
2006-08-23 22:20:00,0.67546,0.67546,0.67527,0.67529,1793199990.0
2006-08-23 22:25:00,0.67526,0.67541,0.67526,0.67535,1356600004.0
2006-08-23 22:30:00,0.67537,0.67537,0.67525,0.67526,1039400005.0
2006-08-23 22:35:00,0.67527,0.67535,0.67525,0.67527,1091599991.0
2006-08-23 22:40:00,0.67525,0.67532,0.67506,0.6751,1092100001.0
2006-08-23 22:45:00,0.67512,0.67519,0.67503,0.67507,848899998.0
2006-08-23 22:50:00,0.67512,0.67517,0.67506,0.67509,788099992.0
2006-08-23 22:55:00,0.67508,0.67522,0.675,0.67502,1015700001.0
2006-08-23 23:00:00,0.6749,0.67539,0.67487,0.67526,732199989.0
2006-08-23 23:05:00,0.67514,0.67534,0.67489,0.67505,706099999.0
2006-08-23 23:10:00,0.67498,0.67573,0.67491,0.67508,709200007.0
2006-08-23 23:15:00,0.67516,0.67554,0.67497,0.67542,973299995.0
2006-08-23 23:20:00,0.6755,0.67559,0.67526,0.67543,643500005.0
2006-08-23 23:25:00,0.67543,0.67562,0.67543,0.67555,387299999.0
2006-08-23 23:30:00,0.6756,0.67586,0.67556,0.67562,764800003.0
2006-08-23 23:35:00,0.67565,0.67568,0.67545,0.6755,463100006.0
2006-08-23 23:40:00,0.67552,0.67559,0.67543,0.67547,401500003.0
2006-08-23 23:45:00,0.67546,0.67548,0.67533,0.67535,221999997.0
2006-08-23 23:50:00,0.6754,0.67544,0.67533,0.67535,513900000.0
2006-08-23 23:55:00,0.6754,0.67543,0.67511,0.67541,585800007.0
2006-08-24 00:00:00,0.67538,0.67546,0.67536,0.67545,498499998.0
2006-08-24 00:05:00,0.67542,0.67548,0.67539,0.6754,685999998.0
2006-08-24 00:10:00,0.67548,0.67554,0.67537,0.67542,524799999.0
2006-08-24 00:15:00,0.6755,0.67558,0.67545,0.67545,640299988.0
2006-08-24 00:20:00,0.67547,0.67556,0.67545,0.67547,491600001.0
2006-08-24 00:25:00,0.67547,0.67563,0.67532,0.67532,811399994.0
2006-08-24 00:30:00,0.67542,0.67552,0.67535,0.67545,487300000.0
2006-08-24 00:35:00,0.6754,0.67548,0.6754,0.67544,451000001.0
2006-08-24 00:40:00,0.67543,0.67543,0.67525,0.67525,701399992.0
2006-08-24 00:45:00,0.67526,0.67548,0.67526,0.67536,577299997.0
2006-08-24 00:50:00,0.67543,0.67547,0.67532,0.67542,571799994.0
2006-08-24 00:55:00,0.67543,0.67543,0.67522,0.67538,711000001.0
2006-08-24 01:00:00,0.6754,0.67546,0.67537,0.67544,719900000.0
2006-08-24 01:05:00,0.67543,0.67545,0.67531,0.67538,574899992.0
2006-08-24 01:10:00,0.6754,0.67548,0.67531,0.67533,738399996.0
2006-08-24 01:15:00,0.6753,0.67539,0.67522,0.67539,381300003.0
2006-08-24 01:20:00,0.6754,0.6754,0.67526,0.67531,791200002.0
2006-08-24 01:25:00,0.67534,0.67534,0.67515,0.6753,636000005.0
2006-08-24 01:30:00,0.67527,0.6754,0.67524,0.67537,330400001.0
2006-08-24 01:35:00,0.67538,0.67538,0.67519,0.67536,647800001.0
2006-08-24 01:40:00,0.67531,0.67534,0.67519,0.67519,1042200008.0
2006-08-24 01:45:00,0.67519,0.67532,0.67514,0.67524,654299997.0
2006-08-24 01:50:00,0.67531,0.67543,0.67523,0.67532,820700003.0
2006-08-24 01:55:00,0.67532,0.67537,0.67525,0.67526,802499991.0
2006-08-24 02:00:00,0.67527,0.67541,0.67512,0.6752,830099994.0
2006-08-24 02:05:00,0.6752,0.67526,0.6751,0.67526,698199994.0
2006-08-24 02:10:00,0.67527,0.67538,0.67522,0.67532,381199992.0
2006-08-24 02:15:00,0.67528,0.67534,0.67522,0.6753,464800003.0
2006-08-24 02:20:00,0.67527,0.67534,0.67519,0.67527,671999999.0
2006-08-24 02:25:00,0.67529,0.67533,0.6752,0.67533,634600008.0
2006-08-24 02:30:00,0.67529,0.67532,0.67519,0.67529,665299999.0
2006-08-24 02:35:00,0.67529,0.6753,0.67521,0.67528,563899997.0
2006-08-24 02:40:00,0.67535,0.67538,0.67525,0.67535,818300008.0
2006-08-24 02:45:00,0.6753,0.67542,0.6753,0.67539,443799998.0
2006-08-24 02:50:00,0.67537,0.67554,0.67533,0.67545,655599999.0
2006-08-24 02:55:00,0.67542,0.67548,0.67535,0.67547,476699996.0
2006-08-24 03:00:00,0.6755,0.6755,0.67497,0.675,762199996.0
2006-08-24 03:05:00,0.67507,0.67516,0.6748,0.67482,903999999.0
2006-08-24 03:10:00,0.67485,0.67493,0.67482,0.67484,661099995.0
2006-08-24 03:15:00,0.67487,0.67525,0.67483,0.67509,865500003.0
2006-08-24 03:20:00,0.67507,0.6752,0.67494,0.67505,705699998.0
2006-08-24 03:25:00,0.67506,0.67517,0.67499,0.67505,604300002.0
2006-08-24 03:30:00,0.67506,0.67519,0.675,0.67505,700600003.0
2006-08-24 03:35:00,0.67505,0.67517,0.675,0.67512,562600006.0
2006-08-24 03:40:00,0.67505,0.67513,0.67499,0.675,411999998.0
2006-08-24 03:45:00,0.67504,0.67516,0.67497,0.67505,370099997.0
2006-08-24 03:50:00,0.67501,0.6752,0.67501,0.67511,435000003.0
2006-08-24 03:55:00,0.67508,0.67518,0.67504,0.67504,753200007.0
2006-08-24 04:00:00,0.67513,0.67521,0.67499,0.675,590299995.0
2006-08-24 04:05:00,0.67505,0.67518,0.67505,0.67509,457900004.0
2006-08-24 04:10:00,0.67512,0.67524,0.67505,0.67512,660200009.0
2006-08-24 04:15:00,0.67518,0.67519,0.67505,0.67511,939600000.0
2006-08-24 04:20:00,0.67512,0.67517,0.67503,0.67511,567599996.0
2006-08-24 04:25:00,0.67506,0.6751,0.675,0.67505,653399997.0
2006-08-24 04:30:00,0.67501,0.6751,0.67494,0.67508,520900009.0
2006-08-24 04:35:00,0.67508,0.67517,0.67502,0.6751,605700000.0
2006-08-24 04:40:00,0.67513,0.67517,0.67492,0.67507,950599999.0
2006-08-24 04:45:00,0.67502,0.67512,0.67495,0.67511,634200003.0
2006-08-24 04:50:00,0.67508,0.67512,0.67497,0.67498,807100004.0
2006-08-24 04:55:00,0.67497,0.67502,0.67492,0.67494,525700001.0
2006-08-24 05:00:00,0.6749,0.67502,0.6749,0.67502,508500000.0
2006-08-24 05:05:00,0.67504,0.67504,0.67473,0.67483,428799998.0
2006-08-24 05:10:00,0.67481,0.67484,0.6747,0.67477,562600001.0
2006-08-24 05:15:00,0.67478,0.67485,0.67473,0.67485,497199998.0
2006-08-24 05:20:00,0.67482,0.67482,0.67471,0.67473,270700003.0
2006-08-24 05:25:00,0.67479,0.67483,0.67464,0.67473,478800003.0
2006-08-24 05:30:00,0.67472,0.67482,0.6747,0.67472,609299997.0
2006-08-24 05:35:00,0.67475,0.67481,0.67469,0.67474,599000001.0
2006-08-24 05:40:00,0.67476,0.67481,0.67466,0.6747,357000002.0
2006-08-24 05:45:00,0.67467,0.67475,0.6746,0.6746,691499998.0
2006-08-24 05:50:00,0.67466,0.6747,0.67461,0.67467,664400009.0
2006-08-24 05:55:00,0.67469,0.67469,0.67462,0.67466,330799996.0
2006-08-24 06:00:00,0.67466,0.6747,0.67461,0.67463,444600004.0
2006-08-24 06:05:00,0.67461,0.6747,0.67457,0.6747,693299994.0
2006-08-24 06:10:00,0.67465,0.67473,0.67457,0.6747,452500002.0
2006-08-24 06:15:00,0.6747,0.67491,0.6747,0.6748,503699998.0
2006-08-24 06:20:00,0.67482,0.6749,0.67477,0.67478,506400002.0
2006-08-24 06:25:00,0.67477,0.67485,0.67476,0.67485,529700001.0
2006-08-24 06:30:00,0.67485,0.67491,0.6748,0.6749,436800010.0
2006-08-24 06:35:00,0.67485,0.67493,0.67482,0.67484,575299997.0
2006-08-24 06:40:00,0.67489,0.6749,0.6748,0.67485,435899998.0
2006-08-24 06:45:00,0.67495,0.67495,0.67483,0.67487,646000004.0
2006-08-24 06:50:00,0.67484,0.67493,0.6748,0.67485,448800000.0
2006-08-24 06:55:00,0.67484,0.67487,0.67477,0.67485,713100011.0
2006-08-24 07:00:00,0.6748,0.67494,0.6748,0.67488,620099992.0
2006-08-24 07:05:00,0.67488,0.67498,0.6748,0.67498,417700005.0
2006-08-24 07:10:00,0.67495,0.67516,0.67492,0.67506,648200001.0
2006-08-24 07:15:00,0.67509,0.67511,0.67497,0.67506,615599997.0
2006-08-24 07:20:00,0.67502,0.67517,0.67494,0.67507,626299999.0
2006-08-24 07:25:00,0.67505,0.67509,0.67495,0.67505,289900003.0
2006-08-24 07:30:00,0.67503,0.6751,0.67499,0.67507,818399997.0
2006-08-24 07:35:00,0.67506,0.67521,0.67497,0.67518,755200005.0
2006-08-24 07:40:00,0.67519,0.67525,0.67514,0.67522,664499998.0
2006-08-24 07:45:00,0.67515,0.67529,0.67515,0.67529,594299996.0
2006-08-24 07:50:00,0.67533,0.67538,0.67522,0.67529,820000000.0
2006-08-24 07:55:00,0.67529,0.67553,0.67529,0.67545,944400000.0
2006-08-24 08:00:00,0.6754,0.67568,0.6754,0.67568,984299999.0
2006-08-24 08:05:00,0.67562,0.67568,0.67557,0.67568,363199997.0
2006-08-24 08:10:00,0.67571,0.67572,0.67546,0.67546,923900005.0
2006-08-24 08:15:00,0.6754,0.67554,0.6754,0.67548,823400000.0
2006-08-24 08:20:00,0.67548,0.67551,0.67532,0.67532,702800002.0
2006-08-24 08:25:00,0.67529,0.67551,0.67529,0.6754,518499997.0
2006-08-24 08:30:00,0.67532,0.6756,0.67532,0.67558,960600004.0
2006-08-24 08:35:00,0.67556,0.67575,0.67551,0.67571,773499995.0
2006-08-24 08:40:00,0.67564,0.67569,0.67558,0.67562,550499995.0
2006-08-24 08:45:00,0.67562,0.67567,0.67552,0.67556,677999999.0
2006-08-24 08:50:00,0.67557,0.67563,0.67548,0.67552,609299999.0
2006-08-24 08:55:00,0.67558,0.67558,0.67536,0.67539,446199996.0
2006-08-24 09:00:00,0.6754,0.67585,0.6754,0.67578,464399995.0
2006-08-24 09:05:00,0.6758,0.67594,0.67572,0.67579,641000003.0
2006-08-24 09:10:00,0.67579,0.67582,0.67563,0.67563,859099992.0
2006-08-24 09:15:00,0.67561,0.67572,0.67556,0.67566,602200003.0
2006-08-24 09:20:00,0.67565,0.67574,0.67563,0.67569,529500000.0
2006-08-24 09:25:00,0.67568,0.67569,0.67556,0.67569,592599995.0
2006-08-24 09:30:00,0.67573,0.67575,0.67556,0.67557,683699995.0
2006-08-24 09:35:00,0.67558,0.6756,0.67544,0.67551,613900002.0
2006-08-24 09:40:00,0.67553,0.67562,0.67545,0.6755,852499994.0
2006-08-24 09:45:00,0.67553,0.67576,0.67544,0.67564,703099997.0
2006-08-24 09:50:00,0.67568,0.67591,0.67547,0.67591,788799994.0
2006-08-24 09:55:00,0.67583,0.67583,0.67539,0.67539,579599999.0
2006-08-24 10:00:00,0.67574,0.67732,0.67558,0.67724,892599998.0
2006-08-24 10:05:00,0.6772,0.67727,0.67696,0.67712,738399997.0
2006-08-24 10:10:00,0.67712,0.67756,0.67705,0.67747,990999999.0
2006-08-24 10:15:00,0.6776,0.67778,0.6774,0.67745,766600009.0
2006-08-24 10:20:00,0.67745,0.67748,0.67732,0.67736,791100002.0
2006-08-24 10:25:00,0.67741,0.67751,0.67734,0.67734,836900003.0
2006-08-24 10:30:00,0.67734,0.67755,0.67734,0.67747,642200004.0
2006-08-24 10:35:00,0.67749,0.67758,0.67742,0.67747,777400001.0
2006-08-24 10:40:00,0.67744,0.67766,0.67743,0.67754,798599998.0
2006-08-24 10:45:00,0.67755,0.67769,0.67751,0.67768,733699996.0
2006-08-24 10:50:00,0.67768,0.67785,0.67765,0.67767,601800005.0
2006-08-24 10:55:00,0.67769,0.67778,0.67761,0.6777,798699998.0
2006-08-24 11:00:00,0.67771,0.67772,0.67749,0.67758,836599995.0
2006-08-24 11:05:00,0.6775,0.67754,0.67741,0.67754,545300005.0
2006-08-24 11:10:00,0.67753,0.67756,0.6773,0.67749,513900000.0
2006-08-24 11:15:00,0.67752,0.67753,0.67728,0.6775,964100005.0
2006-08-24 11:20:00,0.67749,0.67759,0.67745,0.67756,560099992.0
2006-08-24 11:25:00,0.67752,0.67763,0.67751,0.67754,492300001.0
2006-08-24 11:30:00,0.6776,0.67767,0.67754,0.67758,610800002.0
2006-08-24 11:35:00,0.6776,0.67768,0.67752,0.67766,732699993.0
2006-08-24 11:40:00,0.67769,0.67769,0.67748,0.67757,454200000.0
2006-08-24 11:45:00,0.67749,0.67754,0.67737,0.67754,901500006.0
2006-08-24 11:50:00,0.67745,0.6775,0.67739,0.67747,485300011.0
2006-08-24 11:55:00,0.67754,0.6777,0.6774,0.6777,667800006.0
2006-08-24 12:00:00,0.67765,0.67775,0.67761,0.67761,898999999.0
2006-08-24 12:05:00,0.67763,0.67775,0.67757,0.67767,690800000.0
2006-08-24 12:10:00,0.67768,0.67768,0.67759,0.67765,426500002.0
2006-08-24 12:15:00,0.67761,0.67765,0.67747,0.67755,633999996.0
2006-08-24 12:20:00,0.67759,0.67766,0.67742,0.67765,846700001.0
2006-08-24 12:25:00,0.67763,0.67763,0.67746,0.67755,782599997.0
2006-08-24 12:30:00,0.67754,0.67758,0.67742,0.67745,431800000.0
2006-08-24 12:35:00,0.67748,0.6775,0.67741,0.67749,545900001.0
2006-08-24 12:40:00,0.67742,0.67752,0.67734,0.67737,711400001.0
2006-08-24 12:45:00,0.67738,0.67738,0.67714,0.6772,503999996.0
2006-08-24 12:50:00,0.67724,0.67732,0.67712,0.67726,740200001.0
2006-08-24 12:55:00,0.67722,0.6774,0.67717,0.67733,835800005.0
2006-08-24 13:00:00,0.67739,0.67742,0.6773,0.67741,581199995.0
2006-08-24 13:05:00,0.67738,0.67742,0.67729,0.67735,703900003.0
2006-08-24 13:10:00,0.67729,0.67743,0.67729,0.67738,558700005.0
2006-08-24 13:15:00,0.67735,0.67744,0.67729,0.67744,888099989.0
2006-08-24 13:20:00,0.67738,0.67741,0.67733,0.67737,928000009.0
2006-08-24 13:25:00,0.67735,0.67735,0.67717,0.6772,488400005.0
2006-08-24 13:30:00,0.6772,0.6772,0.67713,0.67713,487599997.0
2006-08-24 13:35:00,0.67712,0.67729,0.6771,0.67722,591300007.0
2006-08-24 13:40:00,0.67721,0.67726,0.67712,0.67718,656499992.0
2006-08-24 13:45:00,0.67717,0.67734,0.67715,0.67726,800999995.0
2006-08-24 13:50:00,0.67725,0.67743,0.67725,0.67729,880499991.0
2006-08-24 13:55:00,0.67731,0.67737,0.67689,0.67735,825400002.0
2006-08-24 14:00:00,0.67732,0.67743,0.67728,0.67737,971199980.0
2006-08-24 14:05:00,0.67731,0.67745,0.67722,0.67739,744600002.0
2006-08-24 14:10:00,0.6774,0.67747,0.6773,0.67735,926699995.0
2006-08-24 14:15:00,0.67723,0.67723,0.67691,0.67709,490900006.0
2006-08-24 14:20:00,0.67708,0.67728,0.67702,0.67712,872400007.0
2006-08-24 14:25:00,0.67713,0.67715,0.67671,0.67685,945600003.0
2006-08-24 14:30:00,0.67717,0.67766,0.6765,0.67685,559399999.0
2006-08-24 14:35:00,0.67693,0.67703,0.67674,0.67692,584500004.0
2006-08-24 14:40:00,0.67694,0.67701,0.67678,0.67691,802300002.0
2006-08-24 14:45:00,0.67697,0.67707,0.6769,0.67702,887199998.0
2006-08-24 14:50:00,0.67699,0.67705,0.67685,0.67692,822499996.0
2006-08-24 14:55:00,0.67694,0.67699,0.67687,0.67695,771099994.0
2006-08-24 15:00:00,0.67697,0.67703,0.67686,0.67703,879500002.0
2006-08-24 15:05:00,0.67702,0.67703,0.67686,0.67687,744300005.0
2006-08-24 15:10:00,0.67687,0.67692,0.67661,0.67662,719099985.0
2006-08-24 15:15:00,0.67659,0.67663,0.67645,0.67653,621799993.0
2006-08-24 15:20:00,0.67653,0.67657,0.67634,0.67642,733500005.0
2006-08-24 15:25:00,0.67636,0.6765,0.67633,0.67645,701399995.0
2006-08-24 15:30:00,0.67641,0.67645,0.6762,0.67622,680800000.0
2006-08-24 15:35:00,0.67626,0.67643,0.67622,0.67631,648300000.0
2006-08-24 15:40:00,0.67637,0.67643,0.67622,0.67637,453999996.0
2006-08-24 15:45:00,0.67641,0.67646,0.67635,0.67644,752600012.0
2006-08-24 15:50:00,0.67647,0.67651,0.67637,0.67645,738300001.0
2006-08-24 15:55:00,0.6764,0.67664,0.67628,0.67657,514100003.0
2006-08-24 16:00:00,0.67648,0.6766,0.67598,0.67618,1036700010.0
2006-08-24 16:05:00,0.67623,0.67674,0.67623,0.67663,767900001.0
2006-08-24 16:10:00,0.67652,0.67661,0.6764,0.67644,797899995.0
2006-08-24 16:15:00,0.67646,0.67659,0.67633,0.67642,542699991.0
2006-08-24 16:20:00,0.67639,0.67643,0.67612,0.67613,964200003.0
2006-08-24 16:25:00,0.67615,0.67626,0.676,0.67609,807100008.0
2006-08-24 16:30:00,0.67602,0.67621,0.67601,0.6761,671400004.0
2006-08-24 16:35:00,0.67611,0.67621,0.67599,0.67599,807599995.0
2006-08-24 16:40:00,0.67595,0.676,0.67585,0.6759,822900006.0
2006-08-24 16:45:00,0.67587,0.67598,0.6758,0.67585,723399997.0
2006-08-24 16:50:00,0.67593,0.67608,0.67581,0.67586,608300006.0
2006-08-24 16:55:00,0.67591,0.67624,0.67585,0.67624,590099999.0
2006-08-24 17:00:00,0.67623,0.67631,0.67603,0.67617,600400002.0
2006-08-24 17:05:00,0.67616,0.67619,0.67597,0.67605,690799998.0
2006-08-24 17:10:00,0.67608,0.67609,0.67582,0.67595,735799993.0
2006-08-24 17:15:00,0.67593,0.676,0.67582,0.67582,813600000.0
2006-08-24 17:20:00,0.67586,0.67592,0.67576,0.6758,740699991.0
2006-08-24 17:25:00,0.67573,0.67587,0.67573,0.67583,862500008.0
2006-08-24 17:30:00,0.67585,0.67593,0.67577,0.67587,737899998.0
2006-08-24 17:35:00,0.67592,0.67599,0.67581,0.67589,634600000.0
2006-08-24 17:40:00,0.67586,0.67598,0.67572,0.67581,815600008.0
2006-08-24 17:45:00,0.67577,0.67596,0.6757,0.67584,703800001.0
2006-08-24 17:50:00,0.67582,0.6759,0.67556,0.67566,1000099991.0
2006-08-24 17:55:00,0.67559,0.67568,0.67541,0.67552,708299999.0
2006-08-24 18:00:00,0.67546,0.67565,0.67533,0.67556,5551599984.0
2006-08-24 18:05:00,0.67551,0.6758,0.6754,0.67559,5501000016.0
2006-08-24 18:10:00,0.67562,0.67595,0.67562,0.67589,5079800001.0
2006-08-24 18:15:00,0.67593,0.67599,0.67573,0.67587,5550599987.0
2006-08-24 18:20:00,0.67591,0.67598,0.67579,0.67589,5197199989.0
2006-08-24 18:25:00,0.67585,0.67591,0.67569,0.6758,4131899990.0
2006-08-24 18:30:00,0.67579,0.67586,0.67567,0.67573,3918400019.0
2006-08-24 18:35:00,0.67575,0.67583,0.67562,0.67581,1783299994.0
2006-08-24 18:40:00,0.67585,0.67586,0.67552,0.67558,2441600008.0
2006-08-24 18:45:00,0.67558,0.67568,0.67542,0.67563,1244900006.0
2006-08-24 18:50:00,0.67563,0.6757,0.6755,0.6757,1904000001.0
2006-08-24 18:55:00,0.67563,0.67563,0.67547,0.67558,3124500008.0
2006-08-24 19:00:00,0.67555,0.67567,0.67551,0.67563,2014700006.0
2006-08-24 19:05:00,0.67562,0.67572,0.67557,0.67568,2642199988.0
2006-08-24 19:10:00,0.67568,0.6759,0.67552,0.67581,1495999996.0
2006-08-24 19:15:00,0.67583,0.67588,0.67566,0.6757,1895099999.0
2006-08-24 19:20:00,0.67568,0.67583,0.67562,0.67571,1598900001.0
2006-08-24 19:25:00,0.6757,0.67583,0.67562,0.6757,2108800008.0
2006-08-24 19:30:00,0.6757,0.67581,0.6757,0.67576,2529500009.0
2006-08-24 19:35:00,0.67575,0.67579,0.67565,0.6757,2707699986.0
2006-08-24 19:40:00,0.67566,0.67575,0.67561,0.67572,1767800007.0
2006-08-24 19:45:00,0.67576,0.67579,0.67563,0.6757,1116799988.0
2006-08-24 19:50:00,0.6757,0.6758,0.67563,0.6758,1372599992.0
2006-08-24 19:55:00,0.67581,0.67581,0.67561,0.67572,1414299999.0
2006-08-24 20:00:00,0.67576,0.67576,0.67557,0.6756,1033899995.0
2006-08-24 20:05:00,0.67558,0.67571,0.67547,0.67554,1404200012.0
2006-08-24 20:10:00,0.67553,0.67568,0.67548,0.67559,2074700003.0
2006-08-24 20:15:00,0.67559,0.67567,0.67552,0.6756,2482600001.0
2006-08-24 20:20:00,0.67563,0.67565,0.67542,0.67545,1536500015.0
2006-08-24 20:25:00,0.67545,0.67564,0.67541,0.67557,3000700015.0
2006-08-24 20:30:00,0.67558,0.67566,0.67552,0.67558,4847199988.0
2006-08-24 20:35:00,0.6756,0.67572,0.6755,0.67564,2382600010.0
2006-08-24 20:40:00,0.67565,0.67572,0.67562,0.67568,2344600009.0
2006-08-24 20:45:00,0.6757,0.67577,0.67562,0.67568,2604900007.0
2006-08-24 20:50:00,0.67566,0.67572,0.67549,0.67565,4429700014.0
2006-08-24 20:55:00,0.67566,0.67588,0.67558,0.6758,4911200005.0
2006-08-24 21:00:00,0.67582,0.67585,0.67565,0.67572,4647200010.0
2006-08-24 21:05:00,0.67572,0.67588,0.67569,0.67577,2115399978.0
2006-08-24 21:10:00,0.67576,0.67593,0.67576,0.67587,1321100007.0
2006-08-24 21:15:00,0.67587,0.67591,0.67572,0.67575,1735899994.0
2006-08-24 21:20:00,0.67582,0.67591,0.67577,0.6758,2515900008.0
2006-08-24 21:25:00,0.6758,0.67585,0.67577,0.67582,776800002.0
2006-08-24 21:30:00,0.6758,0.67596,0.67577,0.67591,2129400004.0
2006-08-24 21:35:00,0.67594,0.67597,0.67586,0.67589,1000700009.0
2006-08-24 21:40:00,0.67583,0.67599,0.67582,0.67599,1353299996.0
2006-08-24 21:45:00,0.67599,0.67606,0.6759,0.676,1071300009.0
2006-08-24 21:50:00,0.67595,0.67602,0.67589,0.67602,1136299994.0
2006-08-24 21:55:00,0.67604,0.67611,0.676,0.67608,1295499995.0
2006-08-24 22:00:00,0.67605,0.67609,0.67594,0.67602,1698799993.0
2006-08-24 22:05:00,0.67599,0.67605,0.67595,0.67595,1025599993.0
2006-08-24 22:10:00,0.67594,0.67606,0.67592,0.67592,840999992.0
2006-08-24 22:15:00,0.67595,0.67605,0.67587,0.67597,1403199978.0
2006-08-24 22:20:00,0.67596,0.67607,0.67591,0.67597,1480699997.0
2006-08-24 22:25:00,0.67597,0.67615,0.67597,0.6761,1132600009.0
2006-08-24 22:30:00,0.67613,0.67618,0.67612,0.67615,807200000.0
2006-08-24 22:35:00,0.67617,0.67627,0.67613,0.67617,986999999.0
2006-08-24 22:40:00,0.67612,0.67615,0.67602,0.67609,1027500002.0
2006-08-24 22:45:00,0.67613,0.67624,0.67607,0.67615,797999998.0
2006-08-24 22:50:00,0.6762,0.67627,0.6761,0.67623,711699996.0
2006-08-24 22:55:00,0.67625,0.67632,0.67613,0.67613,947499992.0
2006-08-24 23:00:00,0.676,0.6766,0.67599,0.67638,880700003.0
2006-08-24 23:05:00,0.67625,0.67649,0.67602,0.67607,844700003.0
2006-08-24 23:10:00,0.67613,0.67641,0.67601,0.67605,1009900005.0
2006-08-24 23:15:00,0.67608,0.67643,0.67593,0.67614,609399997.0
2006-08-24 23:20:00,0.67601,0.67636,0.67595,0.67617,788299995.0
2006-08-24 23:25:00,0.67616,0.67622,0.67607,0.67608,415999995.0
2006-08-24 23:30:00,0.6761,0.67616,0.67602,0.67602,567500004.0
2006-08-24 23:35:00,0.67606,0.67612,0.67601,0.67602,662199998.0
2006-08-24 23:40:00,0.67601,0.67608,0.67593,0.67599,585499996.0
2006-08-24 23:45:00,0.67602,0.67608,0.676,0.67603,407900002.0
2006-08-24 23:50:00,0.676,0.67607,0.67598,0.676,650099998.0
2006-08-24 23:55:00,0.67605,0.67611,0.67579,0.67605,631100004.0
2006-08-25 00:00:00,0.67603,0.67618,0.67602,0.67606,893300002.0
2006-08-25 00:05:00,0.67612,0.67617,0.67587,0.6759,748000005.0
2006-08-25 00:10:00,0.67591,0.67597,0.67582,0.67586,720599994.0
2006-08-25 00:15:00,0.67592,0.67592,0.67575,0.67576,484699999.0
2006-08-25 00:20:00,0.67582,0.67585,0.6757,0.67572,321299998.0
2006-08-25 00:25:00,0.67572,0.67575,0.67535,0.67535,494199999.0
2006-08-25 00:30:00,0.6754,0.67581,0.6754,0.67575,680400005.0
2006-08-25 00:35:00,0.67568,0.6758,0.67561,0.6757,611799997.0
2006-08-25 00:40:00,0.6757,0.67573,0.67563,0.67568,505700001.0
2006-08-25 00:45:00,0.67568,0.67582,0.67565,0.67572,457600004.0
2006-08-25 00:50:00,0.67577,0.67579,0.67562,0.67568,610100000.0
2006-08-25 00:55:00,0.6757,0.67578,0.67561,0.6757,711899997.0
2006-08-25 01:00:00,0.67572,0.6758,0.67569,0.67575,722400004.0
2006-08-25 01:05:00,0.67575,0.67592,0.67567,0.67586,629000001.0
2006-08-25 01:10:00,0.6759,0.6759,0.67581,0.67588,844699997.0
2006-08-25 01:15:00,0.67582,0.67585,0.67577,0.67584,454299999.0
2006-08-25 01:20:00,0.67583,0.67585,0.67572,0.67577,423299996.0
2006-08-25 01:25:00,0.67585,0.67602,0.67565,0.67568,433499999.0
2006-08-25 01:30:00,0.67561,0.67615,0.67559,0.67615,517900003.0
2006-08-25 01:35:00,0.67616,0.67623,0.67609,0.67615,741900005.0
2006-08-25 01:40:00,0.67613,0.67625,0.67607,0.67608,812600002.0
2006-08-25 01:45:00,0.67611,0.67619,0.67592,0.67604,790199997.0
2006-08-25 01:50:00,0.67601,0.67617,0.67587,0.67606,627400002.0
2006-08-25 01:55:00,0.67601,0.67608,0.67582,0.67582,738299999.0
2006-08-25 02:00:00,0.6758,0.6762,0.67571,0.67607,812200006.0
2006-08-25 02:05:00,0.67601,0.67601,0.67577,0.67591,703500004.0
2006-08-25 02:10:00,0.67589,0.67624,0.6758,0.67624,723400002.0
2006-08-25 02:15:00,0.67623,0.67623,0.67604,0.67619,696100001.0
2006-08-25 02:20:00,0.67619,0.67625,0.67607,0.67615,529399999.0
2006-08-25 02:25:00,0.67617,0.67632,0.67611,0.67627,612099998.0
2006-08-25 02:30:00,0.67623,0.67637,0.6761,0.67628,578300000.0
2006-08-25 02:35:00,0.67626,0.67641,0.67599,0.676,856199999.0
2006-08-25 02:40:00,0.67605,0.6762,0.67602,0.67616,737100004.0
2006-08-25 02:45:00,0.67608,0.67622,0.67608,0.6761,793500002.0
2006-08-25 02:50:00,0.67612,0.67632,0.67612,0.67623,524499999.0
2006-08-25 02:55:00,0.67622,0.67635,0.67621,0.67624,563899994.0
2006-08-25 03:00:00,0.67628,0.67636,0.67624,0.6763,593599992.0
2006-08-25 03:05:00,0.67633,0.67636,0.67612,0.67612,645399993.0
2006-08-25 03:10:00,0.67617,0.67633,0.67617,0.67629,414799996.0
2006-08-25 03:15:00,0.67628,0.6763,0.67612,0.67619,644899994.0
2006-08-25 03:20:00,0.67622,0.67628,0.67601,0.6761,382700000.0
2006-08-25 03:25:00,0.67609,0.67618,0.67595,0.67595,718200004.0
2006-08-25 03:30:00,0.67601,0.67619,0.67598,0.67615,649099997.0
2006-08-25 03:35:00,0.67613,0.67626,0.67609,0.67622,573400005.0
2006-08-25 03:40:00,0.67618,0.67622,0.676,0.67604,516800006.0
2006-08-25 03:45:00,0.67606,0.67608,0.67598,0.67603,561500002.0
2006-08-25 03:50:00,0.67599,0.67614,0.67597,0.67605,855700004.0
2006-08-25 03:55:00,0.67603,0.67614,0.67597,0.67603,278099998.0
2006-08-25 04:00:00,0.67612,0.67617,0.676,0.67608,746199998.0
2006-08-25 04:05:00,0.67612,0.67614,0.67605,0.6761,400500003.0
2006-08-25 04:10:00,0.67608,0.67611,0.67597,0.67597,325899999.0
2006-08-25 04:15:00,0.67603,0.67612,0.67592,0.67608,430199995.0
2006-08-25 04:20:00,0.67605,0.67623,0.67605,0.6762,512399996.0
2006-08-25 04:25:00,0.6762,0.67623,0.67613,0.67618,399599997.0
2006-08-25 04:30:00,0.67618,0.6764,0.67615,0.67619,657800003.0
2006-08-25 04:35:00,0.67618,0.67637,0.67613,0.6763,757000004.0
2006-08-25 04:40:00,0.67635,0.67637,0.6763,0.67637,399200004.0
2006-08-25 04:45:00,0.6763,0.67635,0.67607,0.67611,778300001.0
2006-08-25 04:50:00,0.67607,0.67628,0.676,0.67628,706299998.0
2006-08-25 04:55:00,0.67627,0.67638,0.67621,0.67629,601799999.0
2006-08-25 05:00:00,0.67625,0.6764,0.67625,0.67637,473299998.0
2006-08-25 05:05:00,0.67641,0.67643,0.67632,0.67637,419700003.0
2006-08-25 05:10:00,0.67636,0.67645,0.67629,0.67632,659500001.0
2006-08-25 05:15:00,0.67633,0.67645,0.67628,0.67633,640800013.0
2006-08-25 05:20:00,0.67633,0.6764,0.67633,0.67635,503000008.0
2006-08-25 05:25:00,0.67642,0.67649,0.67636,0.67639,616899997.0
2006-08-25 05:30:00,0.67643,0.67653,0.67638,0.67643,552100006.0
2006-08-25 05:35:00,0.67645,0.67652,0.67641,0.67648,524999998.0
2006-08-25 05:40:00,0.67654,0.67654,0.67637,0.67645,628900004.0
2006-08-25 05:45:00,0.67643,0.6765,0.67636,0.6764,821200006.0
2006-08-25 05:50:00,0.67645,0.67649,0.67636,0.67644,465900002.0
2006-08-25 05:55:00,0.67644,0.67647,0.67637,0.67638,301299996.0
2006-08-25 06:00:00,0.67641,0.67645,0.67638,0.67642,265599998.0
2006-08-25 06:05:00,0.6764,0.67651,0.67628,0.67635,721099999.0
2006-08-25 06:10:00,0.67633,0.67643,0.67632,0.67643,402399992.0
2006-08-25 06:15:00,0.67641,0.67671,0.67641,0.67669,464599997.0
2006-08-25 06:20:00,0.67661,0.6767,0.67648,0.67659,488199998.0
2006-08-25 06:25:00,0.67655,0.67668,0.67655,0.67666,346700000.0
2006-08-25 06:30:00,0.67665,0.67675,0.6766,0.67668,420300000.0
2006-08-25 06:35:00,0.67668,0.67668,0.67653,0.6766,454500003.0
2006-08-25 06:40:00,0.67664,0.67664,0.67652,0.67654,429399999.0
2006-08-25 06:45:00,0.6766,0.67665,0.6765,0.67657,644299996.0
2006-08-25 06:50:00,0.67653,0.67661,0.67648,0.67649,381699996.0
2006-08-25 06:55:00,0.67652,0.67657,0.6765,0.67655,230200000.0
2006-08-25 07:00:00,0.67654,0.67657,0.67647,0.67653,864799996.0
2006-08-25 07:05:00,0.67647,0.67653,0.67645,0.6765,372300000.0
2006-08-25 07:10:00,0.67647,0.67653,0.67643,0.67647,340999995.0
2006-08-25 07:15:00,0.67649,0.67653,0.67628,0.67648,872299991.0
2006-08-25 07:20:00,0.67648,0.67654,0.67632,0.67632,642599999.0
2006-08-25 07:25:00,0.67626,0.67631,0.67597,0.67607,711900005.0
2006-08-25 07:30:00,0.67609,0.67637,0.67604,0.67635,819999999.0
2006-08-25 07:35:00,0.67635,0.67654,0.67627,0.67648,761199998.0
2006-08-25 07:40:00,0.67649,0.67653,0.67624,0.67631,573199998.0
2006-08-25 07:45:00,0.67629,0.67649,0.6762,0.67622,569400000.0
2006-08-25 07:50:00,0.6763,0.6765,0.6763,0.67638,632300005.0
2006-08-25 07:55:00,0.67638,0.67649,0.67618,0.67644,885200005.0
2006-08-25 08:00:00,0.67643,0.67659,0.67632,0.6764,782700002.0
2006-08-25 08:05:00,0.67639,0.67642,0.67629,0.67642,414500004.0
2006-08-25 08:10:00,0.67641,0.67662,0.67634,0.6766,945300000.0
2006-08-25 08:15:00,0.67661,0.67663,0.6765,0.67657,484600000.0
2006-08-25 08:20:00,0.67657,0.6767,0.67646,0.67665,769200002.0
2006-08-25 08:25:00,0.67658,0.67686,0.67655,0.67686,733200001.0
2006-08-25 08:30:00,0.67682,0.67704,0.6767,0.67683,804799997.0
2006-08-25 08:35:00,0.6768,0.67718,0.67669,0.6771,646500006.0
2006-08-25 08:40:00,0.677,0.67734,0.67695,0.67734,866800003.0
2006-08-25 08:45:00,0.67739,0.67743,0.67686,0.67691,875899993.0
2006-08-25 08:50:00,0.67697,0.67705,0.67672,0.67672,725700006.0
2006-08-25 08:55:00,0.67676,0.67681,0.67645,0.67658,626100008.0
2006-08-25 09:00:00,0.6766,0.67668,0.67656,0.67663,626800001.0
2006-08-25 09:05:00,0.67668,0.67681,0.67666,0.6768,374800000.0
2006-08-25 09:10:00,0.67682,0.67722,0.67678,0.67694,547699993.0
2006-08-25 09:15:00,0.67691,0.67715,0.67691,0.6771,584800007.0
2006-08-25 09:20:00,0.67711,0.67715,0.67701,0.6771,578699997.0
2006-08-25 09:25:00,0.67718,0.67734,0.67717,0.67728,648800001.0
2006-08-25 09:30:00,0.67727,0.67741,0.67716,0.67737,745400001.0
2006-08-25 09:35:00,0.6774,0.67758,0.67737,0.67755,755899994.0
2006-08-25 09:40:00,0.67755,0.67774,0.6775,0.6777,901400002.0
2006-08-25 09:45:00,0.67772,0.67774,0.67757,0.67758,837599995.0
2006-08-25 09:50:00,0.67762,0.67778,0.67751,0.67778,489800001.0
2006-08-25 09:55:00,0.67779,0.67791,0.67769,0.67789,723300003.0
2006-08-25 10:00:00,0.67781,0.67792,0.67768,0.67775,685099992.0
2006-08-25 10:05:00,0.67772,0.67772,0.67739,0.6777,662200001.0
2006-08-25 10:10:00,0.67779,0.67789,0.6777,0.67776,643299997.0
2006-08-25 10:15:00,0.67776,0.67776,0.67717,0.67719,880600001.0
2006-08-25 10:20:00,0.6772,0.67736,0.67718,0.67728,643500005.0
2006-08-25 10:25:00,0.67729,0.67733,0.67694,0.67703,1015200008.0
2006-08-25 10:30:00,0.67704,0.67719,0.67696,0.67698,608299991.0
2006-08-25 10:35:00,0.677,0.677,0.6765,0.67651,731599996.0
2006-08-25 10:40:00,0.67656,0.67674,0.67656,0.67673,595699995.0
2006-08-25 10:45:00,0.67676,0.67676,0.67654,0.67663,687900000.0
2006-08-25 10:50:00,0.67663,0.67666,0.6763,0.6764,630600008.0
2006-08-25 10:55:00,0.67646,0.67658,0.67634,0.67658,874500005.0
2006-08-25 11:00:00,0.67656,0.67659,0.67636,0.67643,796599999.0
2006-08-25 11:05:00,0.67636,0.67645,0.67629,0.67644,680699996.0
2006-08-25 11:10:00,0.67644,0.67644,0.67633,0.67637,480599994.0
2006-08-25 11:15:00,0.6764,0.6764,0.67614,0.67633,829500004.0
2006-08-25 11:20:00,0.67634,0.67649,0.67634,0.67642,702200000.0
2006-08-25 11:25:00,0.67626,0.67643,0.67607,0.67607,651700008.0
2006-08-25 11:30:00,0.67614,0.67616,0.67591,0.67614,602900008.0
2006-08-25 11:35:00,0.67616,0.67622,0.67602,0.67607,829299995.0
2006-08-25 11:40:00,0.67605,0.67609,0.67595,0.67595,703900003.0
2006-08-25 11:45:00,0.67593,0.67597,0.67581,0.67593,590399997.0
2006-08-25 11:50:00,0.67585,0.6761,0.67563,0.67605,1119199990.0
2006-08-25 11:55:00,0.67611,0.6762,0.67595,0.67617,777000000.0
2006-08-25 12:00:00,0.67613,0.67622,0.67611,0.67611,688199996.0
2006-08-25 12:05:00,0.6761,0.67612,0.67549,0.67552,679800009.0
2006-08-25 12:10:00,0.67552,0.67553,0.6754,0.67545,555000004.0
2006-08-25 12:15:00,0.67546,0.67557,0.67542,0.67542,488999998.0
2006-08-25 12:20:00,0.67545,0.67556,0.67542,0.67555,535699996.0
2006-08-25 12:25:00,0.67553,0.67553,0.6754,0.67546,601899998.0
2006-08-25 12:30:00,0.67542,0.67566,0.67542,0.67564,758900002.0
2006-08-25 12:35:00,0.67556,0.67561,0.6754,0.67549,577800008.0
2006-08-25 12:40:00,0.67542,0.67555,0.67542,0.67543,861800004.0
2006-08-25 12:45:00,0.67547,0.67553,0.67537,0.67541,911600004.0
2006-08-25 12:50:00,0.67544,0.67562,0.67543,0.67552,587400005.0
2006-08-25 12:55:00,0.67552,0.67564,0.67549,0.67558,638800009.0
2006-08-25 13:00:00,0.67561,0.67567,0.67554,0.67565,634499996.0
2006-08-25 13:05:00,0.67565,0.67581,0.67562,0.67576,567500001.0
2006-08-25 13:10:00,0.67567,0.67583,0.67567,0.6758,655199998.0
2006-08-25 13:15:00,0.67577,0.67585,0.67569,0.67571,715999999.0
2006-08-25 13:20:00,0.67572,0.67579,0.6757,0.67577,327999997.0
2006-08-25 13:25:00,0.67575,0.67577,0.67563,0.67565,800699992.0
2006-08-25 13:30:00,0.67567,0.67584,0.67567,0.67577,669700000.0
2006-08-25 13:35:00,0.67578,0.67593,0.67578,0.67586,575600001.0
2006-08-25 13:40:00,0.67595,0.67604,0.6759,0.67598,602100000.0
2006-08-25 13:45:00,0.676,0.67609,0.67594,0.67599,609800006.0
2006-08-25 13:50:00,0.67595,0.67612,0.67594,0.67603,1015399993.0
2006-08-25 13:55:00,0.67599,0.67599,0.67588,0.67592,325700005.0
2006-08-25 14:00:00,0.67592,0.67607,0.6759,0.67605,734699999.0
2006-08-25 14:05:00,0.676,0.67622,0.67597,0.67622,774999995.0
2006-08-25 14:10:00,0.67622,0.67629,0.67609,0.67615,620599997.0
2006-08-25 14:15:00,0.67616,0.67642,0.67605,0.67638,573299991.0
2006-08-25 14:20:00,0.67637,0.67649,0.67619,0.67641,741000001.0
2006-08-25 14:25:00,0.67641,0.67643,0.67615,0.67616,867400001.0
2006-08-25 14:30:00,0.67616,0.67624,0.67606,0.67612,576899999.0
2006-08-25 14:35:00,0.67612,0.67629,0.67607,0.67622,710100008.0
2006-08-25 14:40:00,0.67622,0.67639,0.67617,0.67619,460600010.0
2006-08-25 14:45:00,0.67619,0.67626,0.67615,0.6762,794799995.0
2006-08-25 14:50:00,0.67622,0.67627,0.67608,0.67612,480599998.0
2006-08-25 14:55:00,0.67614,0.67615,0.67594,0.67615,696699994.0
2006-08-25 15:00:00,0.67613,0.67613,0.67592,0.676,533399999.0
2006-08-25 15:05:00,0.67596,0.67628,0.67596,0.67621,692300000.0
2006-08-25 15:10:00,0.67625,0.67633,0.676,0.67602,621299997.0
2006-08-25 15:15:00,0.67601,0.67618,0.67597,0.67599,687700001.0
2006-08-25 15:20:00,0.676,0.67614,0.67593,0.6761,757600007.0
2006-08-25 15:25:00,0.67607,0.67612,0.67596,0.67598,494600002.0
2006-08-25 15:30:00,0.676,0.67605,0.6759,0.6759,614400005.0
2006-08-25 15:35:00,0.676,0.6761,0.67594,0.67596,604800000.0
2006-08-25 15:40:00,0.67597,0.67597,0.6758,0.67588,621900010.0
2006-08-25 15:45:00,0.67592,0.67597,0.67584,0.67585,745099999.0
2006-08-25 15:50:00,0.67581,0.6759,0.67572,0.67577,855299997.0
2006-08-25 15:55:00,0.67575,0.67582,0.67554,0.67556,632399998.0
2006-08-25 16:00:00,0.67563,0.67584,0.67555,0.67576,667100001.0
2006-08-25 16:05:00,0.67568,0.67573,0.6749,0.6751,632300000.0
2006-08-25 16:10:00,0.675,0.67524,0.67498,0.67509,576600000.0
2006-08-25 16:15:00,0.6751,0.67536,0.6751,0.67528,554299996.0
2006-08-25 16:20:00,0.67534,0.67557,0.67529,0.67548,874399996.0
2006-08-25 16:25:00,0.67549,0.6756,0.6754,0.67544,908800001.0
2006-08-25 16:30:00,0.67548,0.67567,0.67547,0.6756,930600002.0
2006-08-25 16:35:00,0.67566,0.67568,0.67546,0.67557,596599990.0
2006-08-25 16:40:00,0.67553,0.67556,0.6754,0.6755,649800004.0
2006-08-25 16:45:00,0.67546,0.67575,0.67545,0.67565,926100000.0
2006-08-25 16:50:00,0.67575,0.67581,0.67565,0.6757,406600000.0
2006-08-25 16:55:00,0.67572,0.67581,0.67568,0.67571,838299998.0
2006-08-25 17:00:00,0.67567,0.67571,0.67551,0.67554,800299997.0
2006-08-25 17:05:00,0.6755,0.67581,0.6755,0.67561,807699991.0
2006-08-25 17:10:00,0.67561,0.67579,0.67555,0.67565,680699993.0
2006-08-25 17:15:00,0.67575,0.67579,0.67554,0.67555,673800009.0
2006-08-25 17:20:00,0.67563,0.67572,0.67556,0.67563,843500012.0
2006-08-25 17:25:00,0.67566,0.67582,0.67561,0.67582,731899990.0
2006-08-25 17:30:00,0.67585,0.67588,0.67555,0.67562,602899997.0
2006-08-25 17:35:00,0.67566,0.67575,0.67559,0.67575,803200004.0
2006-08-25 17:40:00,0.67572,0.6758,0.67555,0.67573,680400004.0
2006-08-25 17:45:00,0.6757,0.67588,0.67561,0.67588,806499999.0
2006-08-25 17:50:00,0.6759,0.67614,0.67577,0.67613,505200002.0
2006-08-25 17:55:00,0.67612,0.67617,0.67593,0.67593,635699999.0
2006-08-25 18:00:00,0.67595,0.67613,0.67595,0.67609,6160499957.0
2006-08-25 18:05:00,0.67603,0.67608,0.67598,0.67599,5871700017.0
2006-08-25 18:10:00,0.676,0.67606,0.67587,0.67594,5752499984.0
2006-08-25 18:15:00,0.676,0.676,0.6757,0.6758,4039299983.0
2006-08-25 18:20:00,0.67582,0.67599,0.67575,0.67595,4893899997.0
2006-08-25 18:25:00,0.67597,0.67603,0.67586,0.67593,4200199992.0
2006-08-25 18:30:00,0.67595,0.67602,0.67573,0.6758,3425899987.0
2006-08-25 18:35:00,0.67585,0.6759,0.67576,0.67583,1928099997.0
2006-08-25 18:40:00,0.67585,0.6759,0.67564,0.67572,2489499989.0
2006-08-25 18:45:00,0.67573,0.67593,0.67568,0.67593,1142699997.0
2006-08-25 18:50:00,0.67591,0.67597,0.67572,0.67576,2215399994.0
2006-08-25 18:55:00,0.67572,0.67597,0.67567,0.67585,2907600008.0
2006-08-25 19:00:00,0.67589,0.67601,0.67571,0.67578,1815799999.0
2006-08-25 19:05:00,0.67577,0.67587,0.6757,0.67586,2703200009.0
2006-08-25 19:10:00,0.67586,0.67586,0.6757,0.67573,1150300001.0
2006-08-25 19:15:00,0.67573,0.67585,0.6757,0.67585,2068599995.0
2006-08-25 19:20:00,0.67581,0.67585,0.67572,0.67578,1360699999.0
2006-08-25 19:25:00,0.67577,0.67578,0.67562,0.6757,2322999993.0
2006-08-25 19:30:00,0.67569,0.67577,0.67563,0.67567,2661499994.0
2006-08-25 19:35:00,0.67566,0.67572,0.67558,0.6757,2261799998.0
2006-08-25 19:40:00,0.67567,0.67576,0.67561,0.67562,1726700001.0
2006-08-25 19:45:00,0.67565,0.67576,0.67563,0.67565,1007400005.0
2006-08-25 19:50:00,0.67565,0.67575,0.67565,0.6757,1241699997.0
2006-08-25 19:55:00,0.67575,0.67581,0.6757,0.67577,1469000011.0
2006-08-25 20:00:00,0.67583,0.67592,0.67582,0.67585,944099999.0
2006-08-25 20:05:00,0.67586,0.67601,0.67585,0.676,1218500004.0
2006-08-25 20:10:00,0.67598,0.67606,0.67593,0.67599,2156600011.0
2006-08-25 20:15:00,0.676,0.67604,0.6759,0.6759,2053699999.0
2006-08-25 20:20:00,0.67594,0.67628,0.67593,0.6762,1527499996.0
2006-08-25 20:25:00,0.6762,0.67634,0.67617,0.67623,2747999992.0
2006-08-25 20:30:00,0.67623,0.67627,0.67604,0.67604,4443199979.0
2006-08-25 20:35:00,0.67607,0.67614,0.676,0.67605,2372799996.0
2006-08-25 20:40:00,0.67605,0.67613,0.676,0.67607,2655100002.0
2006-08-25 20:45:00,0.6761,0.67615,0.67603,0.6761,2268100003.0
2006-08-25 20:50:00,0.6761,0.67614,0.676,0.67605,4006099984.0
2006-08-25 20:55:00,0.67604,0.67615,0.67592,0.67613,4697799987.0
2006-08-25 21:00:00,0.67616,0.67624,0.67604,0.67616,4636900012.0
2006-08-25 21:05:00,0.67614,0.67618,0.67599,0.67605,1975000003.0
2006-08-25 21:10:00,0.67605,0.67611,0.676,0.67603,1376300003.0
2006-08-25 21:15:00,0.67603,0.67612,0.676,0.676,1383299999.0
2006-08-25 21:20:00,0.67604,0.67604,0.67595,0.67599,2494399995.0
2006-08-25 21:25:00,0.676,0.67605,0.67595,0.67597,821600004.0
2006-08-25 21:30:00,0.67597,0.676,0.67586,0.67588,2270699999.0
2006-08-25 21:35:00,0.67591,0.67594,0.67578,0.67589,1183900008.0
2006-08-25 21:40:00,0.67585,0.67596,0.6758,0.6759,1268299992.0
2006-08-25 21:45:00,0.67592,0.67595,0.67572,0.67575,1283200009.0
2006-08-25 21:50:00,0.67572,0.67592,0.67571,0.67578,858099994.0
2006-08-25 21:55:00,0.67576,0.67589,0.67572,0.67577,1376500002.0
2006-08-25 22:00:00,0.67577,0.67582,0.67566,0.67573,1841800007.0
2006-08-25 22:05:00,0.6757,0.67575,0.67568,0.67568,949300005.0
2006-08-25 22:10:00,0.67566,0.67583,0.67566,0.67581,862900000.0
2006-08-25 22:15:00,0.67582,0.67591,0.67571,0.67577,1349699999.0
2006-08-25 22:20:00,0.67577,0.67587,0.67572,0.67577,1370600000.0
2006-08-25 22:25:00,0.67575,0.6758,0.67561,0.6757,1097600004.0
2006-08-25 22:30:00,0.67572,0.67578,0.6757,0.67578,1060700008.0
2006-08-25 22:35:00,0.67576,0.67587,0.67566,0.67572,1049899997.0
2006-08-25 22:40:00,0.6757,0.67574,0.67558,0.67561,1280600008.0
2006-08-25 22:45:00,0.67564,0.67575,0.67556,0.67565,922399988.0
2006-08-25 22:50:00,0.67567,0.67568,0.67551,0.67553,552599998.0
2006-08-25 22:55:00,0.67555,0.67568,0.67552,0.67552,972900001.0
2006-08-27 23:00:00,0.67555,0.67617,0.67555,0.67581,831600005.0
2006-08-27 23:05:00,0.6758,0.67621,0.67571,0.67615,959799997.0
2006-08-27 23:10:00,0.67615,0.67619,0.67559,0.67596,667800001.0
2006-08-27 23:15:00,0.67586,0.67605,0.6756,0.67582,911999999.0
2006-08-27 23:20:00,0.67586,0.67609,0.67577,0.67597,484099999.0
2006-08-27 23:25:00,0.67595,0.67605,0.67545,0.67555,691899999.0
2006-08-27 23:30:00,0.6756,0.67619,0.67547,0.6761,662099996.0
2006-08-27 23:35:00,0.67613,0.67617,0.6755,0.67555,674899996.0
2006-08-27 23:40:00,0.67555,0.67555,0.6755,0.67552,265099998.0
2006-08-27 23:45:00,0.67552,0.67555,0.67537,0.67541,260199998.0
2006-08-27 23:50:00,0.67543,0.67552,0.67525,0.67539,681799996.0
2006-08-27 23:55:00,0.67545,0.67554,0.67515,0.67549,511699998.0
2006-08-28 00:00:00,0.67547,0.67549,0.67533,0.67547,581400008.0
2006-08-28 00:05:00,0.67552,0.67558,0.67538,0.67541,743200004.0
2006-08-28 00:10:00,0.67543,0.67543,0.67531,0.67537,443300003.0
2006-08-28 00:15:00,0.67541,0.67543,0.67533,0.67535,510700000.0
2006-08-28 00:20:00,0.67537,0.67559,0.67535,0.67557,445899999.0
2006-08-28 00:25:00,0.67555,0.6756,0.67541,0.67542,529199996.0
2006-08-28 00:30:00,0.67548,0.67561,0.67538,0.67551,676699999.0
2006-08-28 00:35:00,0.67545,0.67562,0.67545,0.6756,338599998.0
2006-08-28 00:40:00,0.67561,0.6757,0.6755,0.67556,649699999.0
2006-08-28 00:45:00,0.67558,0.67568,0.67558,0.6756,492700000.0
2006-08-28 00:50:00,0.67565,0.67583,0.6756,0.67567,500400007.0
2006-08-28 00:55:00,0.67571,0.67573,0.67554,0.67558,300099999.0
2006-08-28 01:00:00,0.67553,0.67586,0.67545,0.67585,681899998.0
2006-08-28 01:05:00,0.67588,0.67592,0.67575,0.67583,656600003.0
2006-08-28 01:10:00,0.67586,0.67606,0.67583,0.67598,781799998.0
2006-08-28 01:15:00,0.67595,0.67607,0.67595,0.67605,451100007.0
2006-08-28 01:20:00,0.67604,0.67604,0.67591,0.67598,564299999.0
2006-08-28 01:25:00,0.67601,0.67607,0.67593,0.676,537599996.0
2006-08-28 01:30:00,0.67598,0.67608,0.67574,0.67598,520200006.0
2006-08-28 01:35:00,0.67596,0.67614,0.6759,0.67609,549599990.0
2006-08-28 01:40:00,0.67604,0.6762,0.67604,0.67617,768499995.0
2006-08-28 01:45:00,0.67619,0.67619,0.67605,0.67605,505300000.0
2006-08-28 01:50:00,0.67605,0.67622,0.67605,0.67617,631000001.0
2006-08-28 01:55:00,0.67618,0.67622,0.67604,0.67604,573899988.0
2006-08-28 02:00:00,0.67605,0.67619,0.67603,0.67619,634399998.0
2006-08-28 02:05:00,0.6762,0.6762,0.67593,0.67593,709399995.0
2006-08-28 02:10:00,0.67593,0.67603,0.67589,0.67598,482799997.0
2006-08-28 02:15:00,0.67597,0.67597,0.67587,0.6759,427300003.0
2006-08-28 02:20:00,0.67587,0.6761,0.67587,0.6759,444199999.0
2006-08-28 02:25:00,0.6759,0.67595,0.6758,0.67585,535200010.0
2006-08-28 02:30:00,0.67582,0.67602,0.6758,0.676,415800002.0
2006-08-28 02:35:00,0.676,0.676,0.6759,0.67595,617799999.0
2006-08-28 02:40:00,0.67599,0.67607,0.67593,0.67604,859400001.0
2006-08-28 02:45:00,0.676,0.67612,0.67599,0.67599,362000002.0
2006-08-28 02:50:00,0.67599,0.6761,0.67598,0.67603,690600000.0
2006-08-28 02:55:00,0.67602,0.67609,0.67593,0.67603,571199998.0
2006-08-28 03:00:00,0.67605,0.67605,0.6759,0.6759,632799996.0
2006-08-28 03:05:00,0.67591,0.67603,0.67583,0.67585,833499991.0
2006-08-28 03:10:00,0.67583,0.67593,0.67582,0.67589,688100005.0
2006-08-28 03:15:00,0.6759,0.6759,0.6758,0.67582,393700004.0
2006-08-28 03:20:00,0.67582,0.67587,0.67578,0.6758,283099999.0
2006-08-28 03:25:00,0.67577,0.67588,0.67575,0.67588,307800005.0
2006-08-28 03:30:00,0.67588,0.676,0.67583,0.67598,442599998.0
2006-08-28 03:35:00,0.67599,0.6761,0.67597,0.67604,579400003.0
2006-08-28 03:40:00,0.67603,0.67608,0.67595,0.67596,534199999.0
2006-08-28 03:45:00,0.67601,0.67619,0.67601,0.67608,448299998.0
2006-08-28 03:50:00,0.67605,0.67616,0.67602,0.67603,443299998.0
2006-08-28 03:55:00,0.676,0.67608,0.67597,0.67598,599399999.0
2006-08-28 04:00:00,0.67604,0.67604,0.67595,0.67597,509799999.0
2006-08-28 04:05:00,0.67602,0.67607,0.67598,0.67602,402499995.0
2006-08-28 04:10:00,0.676,0.67609,0.67597,0.67597,388600003.0
2006-08-28 04:15:00,0.67605,0.6761,0.67592,0.67592,517199999.0
2006-08-28 04:20:00,0.67592,0.67608,0.67588,0.67608,477799999.0
2006-08-28 04:25:00,0.67612,0.67614,0.67604,0.67605,708099996.0
2006-08-28 04:30:00,0.67609,0.67621,0.67605,0.67614,633100004.0
2006-08-28 04:35:00,0.67613,0.67625,0.67605,0.67612,566000003.0
2006-08-28 04:40:00,0.67615,0.67626,0.67609,0.67619,628300003.0
2006-08-28 04:45:00,0.6761,0.67622,0.6761,0.67619,561199999.0
2006-08-28 04:50:00,0.6762,0.67625,0.6761,0.67615,476099997.0
2006-08-28 04:55:00,0.67612,0.67623,0.67608,0.67608,686900000.0
2006-08-28 05:00:00,0.67605,0.67622,0.67605,0.67622,528699994.0
2006-08-28 05:05:00,0.67622,0.67635,0.67616,0.67635,751500006.0
2006-08-28 05:10:00,0.67633,0.67635,0.67617,0.67622,651299998.0
2006-08-28 05:15:00,0.67623,0.67628,0.6762,0.67625,465300005.0
2006-08-28 05:20:00,0.67623,0.67625,0.6762,0.6762,214899999.0
2006-08-28 05:25:00,0.67625,0.67665,0.6762,0.67632,487399998.0
2006-08-28 05:30:00,0.67634,0.67661,0.6763,0.67644,862399992.0
2006-08-28 05:35:00,0.67642,0.67647,0.67624,0.67645,763199997.0
2006-08-28 05:40:00,0.6765,0.67667,0.67648,0.6766,488799996.0
2006-08-28 05:45:00,0.67654,0.67662,0.67647,0.67652,547599999.0
2006-08-28 05:50:00,0.67658,0.67664,0.67649,0.67656,855300001.0
2006-08-28 05:55:00,0.67654,0.67664,0.67654,0.67664,597299997.0
2006-08-28 06:00:00,0.67664,0.67669,0.67648,0.67654,877800004.0
2006-08-28 06:05:00,0.67648,0.67656,0.67643,0.6765,891699992.0
2006-08-28 06:10:00,0.67645,0.67655,0.67637,0.67655,522600004.0
2006-08-28 06:15:00,0.67649,0.67651,0.67639,0.6764,758699991.0
2006-08-28 06:20:00,0.67635,0.67642,0.67622,0.67632,644799995.0
2006-08-28 06:25:00,0.67633,0.67644,0.67633,0.67639,639800000.0
2006-08-28 06:30:00,0.67641,0.67643,0.67621,0.67637,494799998.0
2006-08-28 06:35:00,0.6764,0.67657,0.67638,0.67652,498800003.0
2006-08-28 06:40:00,0.67653,0.67656,0.6764,0.6764,503000002.0
2006-08-28 06:45:00,0.67649,0.67655,0.67646,0.67652,811799996.0
2006-08-28 06:50:00,0.67645,0.67656,0.67645,0.67653,327199996.0
2006-08-28 06:55:00,0.67654,0.67659,0.6764,0.6764,543399996.0
2006-08-28 07:00:00,0.67637,0.67665,0.67637,0.67659,720900000.0
2006-08-28 07:05:00,0.67657,0.67668,0.67649,0.67665,499599991.0
2006-08-28 07:10:00,0.67661,0.67667,0.67651,0.67662,622800003.0
2006-08-28 07:15:00,0.67665,0.67665,0.67652,0.67655,666500001.0
2006-08-28 07:20:00,0.67653,0.67661,0.67647,0.67658,445800001.0
2006-08-28 07:25:00,0.6766,0.67664,0.6765,0.67664,831300005.0
2006-08-28 07:30:00,0.67661,0.6767,0.67643,0.67647,671900001.0
2006-08-28 07:35:00,0.67646,0.67649,0.67632,0.67643,831899996.0
2006-08-28 07:40:00,0.67647,0.6766,0.67647,0.67653,676100005.0
2006-08-28 07:45:00,0.67648,0.67653,0.67644,0.67648,712100000.0
2006-08-28 07:50:00,0.67654,0.67663,0.67649,0.67649,470199994.0
2006-08-28 07:55:00,0.67652,0.6766,0.67643,0.67658,516399999.0
2006-08-28 08:00:00,0.67655,0.67661,0.67646,0.67653,636799996.0
2006-08-28 08:05:00,0.67648,0.67658,0.67635,0.67649,299500002.0
2006-08-28 08:10:00,0.67643,0.67664,0.67643,0.6765,621099999.0
2006-08-28 08:15:00,0.67649,0.67659,0.6764,0.67646,300700000.0
2006-08-28 08:20:00,0.67639,0.67648,0.67628,0.67635,721400002.0
2006-08-28 08:25:00,0.6763,0.67637,0.67619,0.6762,662099991.0
2006-08-28 08:30:00,0.67621,0.67632,0.67608,0.6761,723799992.0
2006-08-28 08:35:00,0.67608,0.67623,0.67608,0.67617,635300001.0
2006-08-28 08:40:00,0.6761,0.6762,0.67607,0.67613,664000004.0
2006-08-28 08:45:00,0.67617,0.67633,0.67615,0.67633,550599999.0
2006-08-28 08:50:00,0.67635,0.67637,0.6762,0.67625,751699997.0
2006-08-28 08:55:00,0.67624,0.67643,0.67621,0.67635,536800001.0
2006-08-28 09:00:00,0.67638,0.67648,0.67631,0.67636,564500000.0
2006-08-28 09:05:00,0.67637,0.67637,0.6761,0.67616,718600005.0
2006-08-28 09:10:00,0.67618,0.67631,0.67614,0.67623,609200001.0
2006-08-28 09:15:00,0.67623,0.67629,0.67593,0.676,614599994.0
2006-08-28 09:20:00,0.67595,0.67612,0.67587,0.67604,860599996.0
2006-08-28 09:25:00,0.67605,0.6761,0.67564,0.67575,670000003.0
2006-08-28 09:30:00,0.67565,0.67598,0.67565,0.67589,683099995.0
2006-08-28 09:35:00,0.67592,0.67594,0.6758,0.6759,585700001.0
2006-08-28 09:40:00,0.67586,0.67595,0.6758,0.67582,861400003.0
2006-08-28 09:45:00,0.67585,0.67595,0.67578,0.67588,588900003.0
2006-08-28 09:50:00,0.67592,0.67602,0.67588,0.67602,690899996.0
2006-08-28 09:55:00,0.67599,0.67602,0.67592,0.67592,473199998.0
2006-08-28 10:00:00,0.6759,0.67611,0.6759,0.67609,573500001.0
2006-08-28 10:05:00,0.67605,0.67613,0.67576,0.67576,478500002.0
2006-08-28 10:10:00,0.67578,0.67595,0.67578,0.67585,378900003.0
2006-08-28 10:15:00,0.67592,0.67597,0.67574,0.67577,526100001.0
2006-08-28 10:20:00,0.67577,0.67593,0.67577,0.67584,769099997.0
2006-08-28 10:25:00,0.67578,0.67583,0.67569,0.67582,708000002.0
2006-08-28 10:30:00,0.67581,0.67594,0.67578,0.67593,524599997.0
2006-08-28 10:35:00,0.67593,0.67596,0.67583,0.67596,687199998.0
2006-08-28 10:40:00,0.67597,0.67611,0.6759,0.67601,578999997.0
2006-08-28 10:45:00,0.676,0.6761,0.67597,0.67605,596799997.0
2006-08-28 10:50:00,0.67604,0.67615,0.676,0.6761,713199998.0
2006-08-28 10:55:00,0.67607,0.67619,0.67599,0.67615,744400007.0
2006-08-28 11:00:00,0.67617,0.67623,0.67599,0.67605,670599986.0
2006-08-28 11:05:00,0.67598,0.67622,0.67598,0.6762,561099996.0
2006-08-28 11:10:00,0.6762,0.67624,0.676,0.67603,505100001.0
2006-08-28 11:15:00,0.67609,0.67609,0.67594,0.67605,1012100004.0
2006-08-28 11:20:00,0.676,0.67605,0.67583,0.67588,686199997.0
2006-08-28 11:25:00,0.67588,0.67601,0.67588,0.67596,907499994.0
2006-08-28 11:30:00,0.67602,0.67602,0.67585,0.67587,846900006.0
2006-08-28 11:35:00,0.67591,0.67599,0.67585,0.6759,528499989.0
2006-08-28 11:40:00,0.67589,0.67589,0.67575,0.67585,392999998.0
2006-08-28 11:45:00,0.67585,0.67598,0.67582,0.67598,838900007.0
2006-08-28 11:50:00,0.6759,0.67603,0.6757,0.6757,942099995.0
2006-08-28 11:55:00,0.67575,0.67586,0.67567,0.67585,656099996.0
2006-08-28 12:00:00,0.67581,0.67591,0.67575,0.6758,725700001.0
2006-08-28 12:05:00,0.67582,0.67593,0.67573,0.67587,801699993.0
2006-08-28 12:10:00,0.6759,0.67596,0.67585,0.6759,745400012.0
2006-08-28 12:15:00,0.67588,0.67593,0.67585,0.67587,535300000.0
2006-08-28 12:20:00,0.6759,0.67599,0.67587,0.67591,660900005.0
2006-08-28 12:25:00,0.67589,0.67599,0.67583,0.67592,828100000.0
2006-08-28 12:30:00,0.67589,0.67601,0.67582,0.6759,657599995.0
2006-08-28 12:35:00,0.67595,0.67598,0.67581,0.67598,520199995.0
2006-08-28 12:40:00,0.67593,0.67604,0.67592,0.67603,625499998.0
2006-08-28 12:45:00,0.67605,0.67619,0.676,0.6761,684600000.0
2006-08-28 12:50:00,0.67613,0.67617,0.676,0.67609,901899997.0
2006-08-28 12:55:00,0.67601,0.67601,0.67586,0.67586,569299998.0
2006-08-28 13:00:00,0.67586,0.676,0.67583,0.67596,939199998.0
2006-08-28 13:05:00,0.67593,0.67593,0.67559,0.67568,713399992.0
2006-08-28 13:10:00,0.67562,0.67582,0.6756,0.6758,739000000.0
2006-08-28 13:15:00,0.67575,0.67588,0.6755,0.67555,861899996.0
2006-08-28 13:20:00,0.67554,0.67575,0.67542,0.67575,595200001.0
2006-08-28 13:25:00,0.67575,0.67576,0.67547,0.67551,537600002.0
2006-08-28 13:30:00,0.67546,0.67553,0.67536,0.67547,438300005.0
2006-08-28 13:35:00,0.67545,0.67559,0.67545,0.67552,661899996.0
2006-08-28 13:40:00,0.67549,0.67575,0.67548,0.67564,532600003.0
2006-08-28 13:45:00,0.67564,0.67571,0.6755,0.67552,766999997.0
2006-08-28 13:50:00,0.6755,0.67562,0.6755,0.67553,834300005.0
2006-08-28 13:55:00,0.67555,0.67555,0.67534,0.67545,616700001.0
2006-08-28 14:00:00,0.67541,0.67547,0.67528,0.67536,837400007.0
2006-08-28 14:05:00,0.6753,0.67546,0.6753,0.67534,600600001.0
2006-08-28 14:10:00,0.6754,0.67549,0.67529,0.67536,575799992.0
2006-08-28 14:15:00,0.67533,0.67547,0.67526,0.67544,369800003.0
2006-08-28 14:20:00,0.67543,0.67549,0.67536,0.6754,868299997.0
2006-08-28 14:25:00,0.67541,0.67545,0.67523,0.67531,870899984.0
2006-08-28 14:30:00,0.67525,0.67548,0.67525,0.67548,398599997.0
2006-08-28 14:35:00,0.67547,0.6755,0.67538,0.67542,745500001.0
2006-08-28 14:40:00,0.67541,0.67545,0.67533,0.67537,414199996.0
2006-08-28 14:45:00,0.67539,0.67548,0.67531,0.67546,631399998.0
2006-08-28 14:50:00,0.67546,0.67555,0.6754,0.67552,650900009.0
2006-08-28 14:55:00,0.67554,0.67561,0.6755,0.67558,599999995.0
2006-08-28 15:00:00,0.67555,0.67556,0.67544,0.67547,487799999.0
2006-08-28 15:05:00,0.67546,0.67548,0.6754,0.67541,681399999.0
2006-08-28 15:10:00,0.67542,0.67549,0.67537,0.67542,387799999.0
2006-08-28 15:15:00,0.67542,0.67553,0.67522,0.67523,837899999.0
2006-08-28 15:20:00,0.67523,0.67536,0.67519,0.67521,599199998.0
2006-08-28 15:25:00,0.67521,0.67526,0.67517,0.6752,558599996.0
2006-08-28 15:30:00,0.67518,0.6752,0.67505,0.6751,517199998.0
2006-08-28 15:35:00,0.6752,0.6753,0.67514,0.67517,703399994.0
2006-08-28 15:40:00,0.6752,0.6752,0.6751,0.67516,550099998.0
2006-08-28 15:45:00,0.6752,0.67522,0.67464,0.67467,381099998.0
2006-08-28 15:50:00,0.67455,0.67469,0.67444,0.67455,675500008.0
2006-08-28 15:55:00,0.6746,0.67484,0.6746,0.67461,628300010.0
2006-08-28 16:00:00,0.6746,0.67489,0.67453,0.67486,476500004.0
2006-08-28 16:05:00,0.67477,0.67481,0.67461,0.6747,718600000.0
2006-08-28 16:10:00,0.67469,0.67473,0.67458,0.67459,673900003.0
2006-08-28 16:15:00,0.67467,0.67482,0.67466,0.67481,541800007.0
2006-08-28 16:20:00,0.67477,0.67477,0.67458,0.67465,589900004.0
2006-08-28 16:25:00,0.67466,0.67467,0.67453,0.67455,779599997.0
2006-08-28 16:30:00,0.67461,0.67461,0.6745,0.67455,523900000.0
2006-08-28 16:35:00,0.6746,0.6746,0.67441,0.67447,534300000.0
2006-08-28 16:40:00,0.67445,0.67452,0.67426,0.67429,529599993.0
2006-08-28 16:45:00,0.67426,0.67442,0.67426,0.67436,856100003.0
2006-08-28 16:50:00,0.67429,0.67429,0.67385,0.67385,699899995.0
2006-08-28 16:55:00,0.6739,0.67399,0.67381,0.67394,707399997.0
2006-08-28 17:00:00,0.67399,0.67406,0.67379,0.67388,741399997.0
2006-08-28 17:05:00,0.67384,0.67397,0.67384,0.67384,872400001.0
2006-08-28 17:10:00,0.6739,0.67393,0.67377,0.67385,494000001.0
2006-08-28 17:15:00,0.67385,0.67398,0.67381,0.6739,632100001.0
2006-08-28 17:20:00,0.67394,0.67399,0.67385,0.6739,770600002.0
2006-08-28 17:25:00,0.67394,0.67395,0.67388,0.67391,597000003.0
2006-08-28 17:30:00,0.6739,0.67392,0.67384,0.67387,536099995.0
2006-08-28 17:35:00,0.6739,0.67393,0.67382,0.67386,566699998.0
2006-08-28 17:40:00,0.67382,0.67396,0.67381,0.67388,742299995.0
2006-08-28 17:45:00,0.67385,0.6739,0.67382,0.67386,660799998.0
2006-08-28 17:50:00,0.67383,0.67396,0.67372,0.67396,570100005.0
2006-08-28 17:55:00,0.67389,0.67392,0.67378,0.67382,802399996.0
2006-08-28 18:00:00,0.67383,0.67398,0.67375,0.67391,5134900020.0
2006-08-28 18:05:00,0.67383,0.674,0.67381,0.67397,5373000034.0
2006-08-28 18:10:00,0.67402,0.67413,0.67399,0.6741,5131200013.0
2006-08-28 18:15:00,0.67412,0.67417,0.67402,0.67413,5314300001.0
2006-08-28 18:20:00,0.67415,0.67426,0.67395,0.67419,4261300004.0
2006-08-28 18:25:00,0.67423,0.67431,0.67412,0.67426,4203000013.0
2006-08-28 18:30:00,0.67427,0.67444,0.67421,0.67432,3731800014.0
2006-08-28 18:35:00,0.67437,0.67443,0.67427,0.67433,1761800003.0
2006-08-28 18:40:00,0.67434,0.67434,0.67407,0.67414,1974199988.0
2006-08-28 18:45:00,0.67414,0.67426,0.67409,0.67415,1363400004.0
2006-08-28 18:50:00,0.67414,0.67426,0.6741,0.67419,1958199990.0
2006-08-28 18:55:00,0.67414,0.67427,0.67403,0.67418,3162400009.0
2006-08-28 19:00:00,0.6742,0.67433,0.6742,0.6743,2037599998.0
2006-08-28 19:05:00,0.67427,0.67434,0.6742,0.67428,2803299989.0
2006-08-28 19:10:00,0.67426,0.67427,0.67407,0.67418,1227299996.0
2006-08-28 19:15:00,0.67418,0.67432,0.67412,0.67426,2007800009.0
2006-08-28 19:20:00,0.67422,0.67438,0.6742,0.67435,1353800019.0
2006-08-28 19:25:00,0.67433,0.67443,0.67428,0.6743,2084499992.0
2006-08-28 19:30:00,0.6743,0.6744,0.67423,0.6743,2515199992.0
2006-08-28 19:35:00,0.67431,0.67438,0.67422,0.6743,2674900008.0
2006-08-28 19:40:00,0.67427,0.67431,0.67417,0.67417,2162199991.0
2006-08-28 19:45:00,0.6742,0.67438,0.67415,0.67438,950600001.0
2006-08-28 19:50:00,0.67441,0.67457,0.67437,0.67449,1321199997.0
2006-08-28 19:55:00,0.67451,0.67451,0.67445,0.67447,1266399999.0
2006-08-28 20:00:00,0.67453,0.67453,0.67441,0.67441,980600003.0
2006-08-28 20:05:00,0.67441,0.67445,0.67435,0.6744,1525899999.0
2006-08-28 20:10:00,0.6744,0.67447,0.67426,0.67439,1969799994.0
2006-08-28 20:15:00,0.6744,0.67442,0.67432,0.67432,2422200006.0
2006-08-28 20:20:00,0.67434,0.6744,0.6743,0.6743,1491200012.0
2006-08-28 20:25:00,0.6743,0.67447,0.6743,0.67441,3004800008.0
2006-08-28 20:30:00,0.67443,0.67455,0.67432,0.67452,5107200000.0
2006-08-28 20:35:00,0.67458,0.67466,0.67444,0.67457,2765900017.0
2006-08-28 20:40:00,0.67458,0.67468,0.67448,0.67453,2317400009.0
2006-08-28 20:45:00,0.67456,0.67463,0.67446,0.67448,2178999985.0
2006-08-28 20:50:00,0.67447,0.67457,0.67436,0.67448,4257099988.0
2006-08-28 20:55:00,0.67448,0.67469,0.67441,0.67465,4929900009.0
2006-08-28 21:00:00,0.67465,0.67475,0.67454,0.67454,4629999979.0
2006-08-28 21:05:00,0.6745,0.67458,0.6744,0.67451,2331699993.0
2006-08-28 21:10:00,0.67449,0.67449,0.67437,0.67443,1405999999.0
2006-08-28 21:15:00,0.67444,0.67453,0.67441,0.67445,1813999991.0
2006-08-28 21:20:00,0.6745,0.6745,0.67437,0.6744,2614200004.0
2006-08-28 21:25:00,0.67442,0.67456,0.67435,0.67442,870499996.0
2006-08-28 21:30:00,0.67441,0.67468,0.67441,0.67463,1871499992.0
2006-08-28 21:35:00,0.67463,0.67465,0.67454,0.67465,957000003.0
2006-08-28 21:40:00,0.67463,0.67469,0.67457,0.67465,1226799999.0
2006-08-28 21:45:00,0.67463,0.67467,0.67459,0.67465,1212300004.0
2006-08-28 21:50:00,0.67463,0.67465,0.67455,0.67457,973299990.0
2006-08-28 21:55:00,0.67457,0.67473,0.67447,0.67472,1169700007.0
2006-08-28 22:00:00,0.6747,0.67473,0.6746,0.67472,1619800001.0
2006-08-28 22:05:00,0.67468,0.67478,0.67465,0.67476,823100000.0
2006-08-28 22:10:00,0.67474,0.67477,0.67464,0.67474,1015700012.0
2006-08-28 22:15:00,0.67473,0.67475,0.67465,0.67472,1689500005.0
2006-08-28 22:20:00,0.67472,0.67496,0.67468,0.67487,1386500001.0
2006-08-28 22:25:00,0.67485,0.67503,0.67483,0.675,1101599993.0
2006-08-28 22:30:00,0.67506,0.67507,0.67494,0.67504,1045999993.0
2006-08-28 22:35:00,0.67503,0.67505,0.67485,0.67497,1183000001.0
2006-08-28 22:40:00,0.67495,0.67506,0.67493,0.67501,1021899999.0
2006-08-28 22:45:00,0.67503,0.67507,0.67493,0.67495,851600003.0
2006-08-28 22:50:00,0.67501,0.67504,0.67484,0.67498,597100001.0
2006-08-28 22:55:00,0.67496,0.67496,0.67468,0.67468,1009900002.0
2006-08-28 23:00:00,0.67455,0.67508,0.67455,0.67473,931599995.0
2006-08-28 23:05:00,0.67467,0.67494,0.67455,0.67481,768499998.0
2006-08-28 23:10:00,0.6747,0.67479,0.67446,0.67458,1017099993.0
2006-08-28 23:15:00,0.67458,0.67484,0.67435,0.67476,625799999.0
2006-08-28 23:20:00,0.6747,0.67493,0.6746,0.67472,788799989.0
2006-08-28 23:25:00,0.6747,0.67488,0.6747,0.6748,429099996.0
2006-08-28 23:30:00,0.67481,0.6749,0.6747,0.67482,597099997.0
2006-08-28 23:35:00,0.67485,0.67495,0.6748,0.67494,598900000.0
2006-08-28 23:40:00,0.67493,0.67498,0.67484,0.67492,768999996.0
2006-08-28 23:45:00,0.67493,0.67498,0.67487,0.6749,307199996.0
2006-08-28 23:50:00,0.67485,0.67503,0.67483,0.67495,609799999.0
2006-08-28 23:55:00,0.67498,0.67498,0.67465,0.67495,604600000.0
2006-08-29 00:00:00,0.67492,0.67505,0.67484,0.67497,549200001.0
2006-08-29 00:05:00,0.67492,0.67498,0.67487,0.67487,607999998.0
2006-08-29 00:10:00,0.67492,0.67498,0.67488,0.67492,278500003.0
2006-08-29 00:15:00,0.67498,0.67501,0.6749,0.6749,706700001.0
2006-08-29 00:20:00,0.67492,0.67497,0.67478,0.67487,570699993.0
2006-08-29 00:25:00,0.67488,0.67499,0.67485,0.67488,601200000.0
2006-08-29 00:30:00,0.67495,0.67507,0.6749,0.67505,550399996.0
2006-08-29 00:35:00,0.675,0.67508,0.67491,0.67494,714800000.0
2006-08-29 00:40:00,0.67489,0.67494,0.6748,0.67488,455799995.0
2006-08-29 00:45:00,0.67486,0.6749,0.6748,0.6748,630299998.0
2006-08-29 00:50:00,0.67485,0.6749,0.67478,0.67482,450099998.0
2006-08-29 00:55:00,0.67485,0.67485,0.67477,0.67482,500900001.0
2006-08-29 01:00:00,0.67482,0.67495,0.67482,0.67495,483500001.0
2006-08-29 01:05:00,0.6749,0.67495,0.67483,0.67493,625700001.0
2006-08-29 01:10:00,0.67492,0.67495,0.67481,0.67493,764599990.0
2006-08-29 01:15:00,0.67487,0.67489,0.67481,0.67485,540699998.0
2006-08-29 01:20:00,0.67485,0.67496,0.67473,0.67488,603599998.0
2006-08-29 01:25:00,0.67489,0.67495,0.67475,0.67486,568600001.0
2006-08-29 01:30:00,0.67481,0.67483,0.67474,0.67478,353500001.0
2006-08-29 01:35:00,0.67476,0.67476,0.67461,0.67467,559000006.0
2006-08-29 01:40:00,0.67463,0.67473,0.67463,0.67468,798799996.0
2006-08-29 01:45:00,0.67467,0.67477,0.6746,0.67463,647099997.0
2006-08-29 01:50:00,0.67462,0.6748,0.67458,0.67475,675600008.0
2006-08-29 01:55:00,0.67477,0.67485,0.67475,0.67483,678700005.0
2006-08-29 02:00:00,0.67475,0.67481,0.67465,0.67479,770199997.0
2006-08-29 02:05:00,0.67482,0.67498,0.67475,0.67496,919300009.0
2006-08-29 02:10:00,0.67496,0.67504,0.67479,0.6748,598900000.0
2006-08-29 02:15:00,0.67476,0.67485,0.67468,0.67482,815100003.0
2006-08-29 02:20:00,0.67469,0.67482,0.67456,0.67477,356899995.0
2006-08-29 02:25:00,0.67482,0.67485,0.67465,0.67476,982299994.0
2006-08-29 02:30:00,0.67474,0.67485,0.67469,0.67476,565699998.0
2006-08-29 02:35:00,0.67472,0.67511,0.67472,0.67509,590299998.0
2006-08-29 02:40:00,0.67515,0.67533,0.67511,0.6753,496899997.0
2006-08-29 02:45:00,0.67525,0.6753,0.67498,0.67502,535899995.0
2006-08-29 02:50:00,0.675,0.67507,0.6749,0.67494,724899998.0
2006-08-29 02:55:00,0.67495,0.67503,0.67483,0.675,519399997.0
2006-08-29 03:00:00,0.67502,0.67505,0.6749,0.675,716799992.0
2006-08-29 03:05:00,0.67501,0.67512,0.67494,0.67505,962499997.0
2006-08-29 03:10:00,0.67511,0.6752,0.67505,0.67505,364999997.0
2006-08-29 03:15:00,0.67508,0.67512,0.67502,0.67505,329099998.0
2006-08-29 03:20:00,0.67504,0.6751,0.67499,0.6751,411600003.0
2006-08-29 03:25:00,0.67512,0.67521,0.67508,0.67518,280000003.0
2006-08-29 03:30:00,0.67518,0.67526,0.67504,0.67523,631699995.0
2006-08-29 03:35:00,0.67523,0.67526,0.67505,0.67511,532200001.0
2006-08-29 03:40:00,0.67509,0.67513,0.67504,0.67513,534499996.0
2006-08-29 03:45:00,0.67515,0.67528,0.67511,0.67514,720500003.0
2006-08-29 03:50:00,0.67511,0.6753,0.6751,0.67527,629699996.0
2006-08-29 03:55:00,0.67524,0.67533,0.67516,0.67522,552999999.0
2006-08-29 04:00:00,0.67537,0.67541,0.67526,0.67532,467500002.0
2006-08-29 04:05:00,0.67528,0.67533,0.67522,0.67524,480300001.0
2006-08-29 04:10:00,0.67527,0.67532,0.67516,0.67516,644200010.0
2006-08-29 04:15:00,0.6752,0.67521,0.67509,0.67512,508700002.0
2006-08-29 04:20:00,0.67513,0.67529,0.6751,0.67515,588399993.0
2006-08-29 04:25:00,0.67515,0.67516,0.67504,0.67505,759900008.0
2006-08-29 04:30:00,0.67507,0.67522,0.67504,0.67512,602799996.0
2006-08-29 04:35:00,0.67513,0.67516,0.67504,0.67505,528199999.0
2006-08-29 04:40:00,0.67507,0.67519,0.67504,0.67519,647399997.0
2006-08-29 04:45:00,0.67516,0.67524,0.67508,0.67515,697900004.0
2006-08-29 04:50:00,0.67512,0.67521,0.67506,0.6752,361099998.0
2006-08-29 04:55:00,0.67516,0.67528,0.67514,0.67521,437199994.0
2006-08-29 05:00:00,0.6752,0.67528,0.67517,0.67523,603600005.0
2006-08-29 05:05:00,0.67528,0.67528,0.67515,0.67524,292599995.0
2006-08-29 05:10:00,0.67517,0.67526,0.67515,0.67517,931899997.0
2006-08-29 05:15:00,0.67519,0.67529,0.67512,0.67517,582999999.0
2006-08-29 05:20:00,0.67515,0.6752,0.67507,0.6751,519099995.0
2006-08-29 05:25:00,0.67515,0.67517,0.67498,0.67498,515200000.0
2006-08-29 05:30:00,0.67496,0.67521,0.6749,0.6752,552600000.0
2006-08-29 05:35:00,0.67525,0.67528,0.67516,0.67522,318400001.0
2006-08-29 05:40:00,0.67526,0.67528,0.67518,0.67525,547100003.0
2006-08-29 05:45:00,0.67522,0.67528,0.67512,0.6752,472099994.0
2006-08-29 05:50:00,0.67525,0.67528,0.67516,0.67522,630299994.0
2006-08-29 05:55:00,0.67521,0.67532,0.67519,0.67532,647100002.0
2006-08-29 06:00:00,0.67528,0.67533,0.67519,0.67522,676300013.0
2006-08-29 06:05:00,0.67523,0.67532,0.67513,0.6752,439699993.0
2006-08-29 06:10:00,0.67518,0.67528,0.67515,0.6752,579199995.0
2006-08-29 06:15:00,0.67517,0.67535,0.67513,0.67521,1053599999.0
2006-08-29 06:20:00,0.67515,0.67529,0.67514,0.67522,659500007.0
2006-08-29 06:25:00,0.67526,0.67537,0.6752,0.67529,784800001.0
2006-08-29 06:30:00,0.67528,0.67545,0.67519,0.67543,695099990.0
2006-08-29 06:35:00,0.67545,0.67554,0.67529,0.67532,907900002.0
2006-08-29 06:40:00,0.6753,0.67532,0.67517,0.67525,619399995.0
2006-08-29 06:45:00,0.67533,0.67539,0.67525,0.6753,579799998.0
2006-08-29 06:50:00,0.67529,0.67547,0.67529,0.67534,367600002.0
2006-08-29 06:55:00,0.67534,0.67535,0.67513,0.67516,465300005.0
2006-08-29 07:00:00,0.67513,0.67522,0.67509,0.67522,541200000.0
2006-08-29 07:05:00,0.67519,0.67528,0.67514,0.67528,410699996.0
2006-08-29 07:10:00,0.67527,0.67538,0.67515,0.67522,532300001.0
2006-08-29 07:15:00,0.67523,0.67528,0.67514,0.67523,577299999.0
2006-08-29 07:20:00,0.67521,0.67527,0.67515,0.6752,367200000.0
2006-08-29 07:25:00,0.67522,0.67528,0.67508,0.67523,930700002.0
2006-08-29 07:30:00,0.6752,0.67526,0.6751,0.6752,738400007.0
2006-08-29 07:35:00,0.67518,0.67527,0.67511,0.67527,498699998.0
2006-08-29 07:40:00,0.67533,0.67533,0.67506,0.67511,991000002.0
2006-08-29 07:45:00,0.6751,0.67525,0.67508,0.67516,723300008.0
2006-08-29 07:50:00,0.67519,0.67523,0.67505,0.67508,606400003.0
2006-08-29 07:55:00,0.67509,0.67528,0.67498,0.67509,839499996.0
2006-08-29 08:00:00,0.67502,0.67512,0.67491,0.67495,503900006.0
2006-08-29 08:05:00,0.67495,0.67503,0.67494,0.67498,362300001.0
2006-08-29 08:10:00,0.675,0.67516,0.67494,0.67515,709600004.0
2006-08-29 08:15:00,0.67514,0.67537,0.67506,0.67537,352999996.0
2006-08-29 08:20:00,0.67534,0.67537,0.67524,0.6753,623700002.0
2006-08-29 08:25:00,0.67523,0.67552,0.67521,0.67538,549299995.0
2006-08-29 08:30:00,0.67543,0.67556,0.67537,0.67538,704500001.0
2006-08-29 08:35:00,0.67535,0.67556,0.67531,0.67554,774499999.0
2006-08-29 08:40:00,0.67548,0.67548,0.67535,0.67548,671499999.0
2006-08-29 08:45:00,0.67543,0.67547,0.67532,0.67545,589900002.0
2006-08-29 08:50:00,0.67544,0.67553,0.67533,0.67537,506499998.0
2006-08-29 08:55:00,0.67543,0.67555,0.67532,0.67539,560400009.0
2006-08-29 09:00:00,0.67536,0.67556,0.67534,0.67551,626000004.0
2006-08-29 09:05:00,0.67554,0.67556,0.67538,0.67541,491999993.0
2006-08-29 09:10:00,0.6754,0.67564,0.67538,0.67559,577199999.0
2006-08-29 09:15:00,0.67558,0.67568,0.6753,0.6753,573899990.0
2006-08-29 09:20:00,0.67534,0.67538,0.67521,0.67527,875800004.0
2006-08-29 09:25:00,0.67523,0.67525,0.67496,0.67501,769100002.0
2006-08-29 09:30:00,0.67504,0.67534,0.67502,0.67529,587600005.0
2006-08-29 09:35:00,0.67531,0.67538,0.67505,0.67518,381999997.0
2006-08-29 09:40:00,0.67519,0.67533,0.67504,0.67505,804299990.0
2006-08-29 09:45:00,0.67506,0.67507,0.67481,0.67483,622000000.0
2006-08-29 09:50:00,0.67489,0.67498,0.67474,0.67498,620299998.0
2006-08-29 09:55:00,0.67491,0.67491,0.67476,0.67486,454000007.0
2006-08-29 10:00:00,0.6749,0.67494,0.67471,0.67471,704500002.0
2006-08-29 10:05:00,0.67469,0.67469,0.67441,0.67455,565899992.0
2006-08-29 10:10:00,0.67457,0.67464,0.67436,0.67437,786799996.0
2006-08-29 10:15:00,0.67437,0.67451,0.67418,0.6745,740899994.0
2006-08-29 10:20:00,0.67451,0.67459,0.67443,0.67447,706300005.0
2006-08-29 10:25:00,0.67444,0.67449,0.67434,0.67434,782799997.0
2006-08-29 10:30:00,0.67434,0.6744,0.67416,0.67428,653699998.0
2006-08-29 10:35:00,0.67431,0.67437,0.67395,0.67418,869399995.0
2006-08-29 10:40:00,0.6742,0.67427,0.67414,0.6742,483299997.0
2006-08-29 10:45:00,0.67421,0.67434,0.67415,0.67429,859699997.0
2006-08-29 10:50:00,0.67427,0.67434,0.67411,0.67412,634600004.0
2006-08-29 10:55:00,0.67415,0.67433,0.67403,0.67433,969499990.0
2006-08-29 11:00:00,0.67434,0.67456,0.67428,0.67438,829600000.0
2006-08-29 11:05:00,0.6743,0.6743,0.67412,0.67429,486000005.0
2006-08-29 11:10:00,0.67427,0.67429,0.67414,0.67422,739700003.0
2006-08-29 11:15:00,0.67428,0.67429,0.67407,0.67415,1034000000.0
2006-08-29 11:20:00,0.67413,0.67424,0.67408,0.67419,909400004.0
2006-08-29 11:25:00,0.6741,0.67418,0.67392,0.67407,752599991.0
2006-08-29 11:30:00,0.67412,0.67432,0.67405,0.67419,845299990.0
2006-08-29 11:35:00,0.67421,0.67426,0.67416,0.67424,481199998.0
2006-08-29 11:40:00,0.67415,0.67415,0.67353,0.67358,469899996.0
2006-08-29 11:45:00,0.67352,0.67381,0.67348,0.67381,778599992.0
2006-08-29 11:50:00,0.67373,0.67403,0.67373,0.67398,641600004.0
2006-08-29 11:55:00,0.67402,0.67434,0.67399,0.67425,773700003.0
2006-08-29 12:00:00,0.67418,0.67435,0.67412,0.67434,708500009.0
2006-08-29 12:05:00,0.67432,0.67438,0.67426,0.67431,765299999.0
2006-08-29 12:10:00,0.67433,0.67435,0.67414,0.6742,465000002.0
2006-08-29 12:15:00,0.67419,0.67437,0.67419,0.67436,633099998.0
2006-08-29 12:20:00,0.67439,0.67442,0.67429,0.6743,795800000.0
2006-08-29 12:25:00,0.67432,0.67433,0.6742,0.67426,580800007.0
2006-08-29 12:30:00,0.67424,0.67429,0.67407,0.67407,549599995.0
2006-08-29 12:35:00,0.67414,0.67428,0.67402,0.67428,606300000.0
2006-08-29 12:40:00,0.67423,0.67428,0.67404,0.67408,740099995.0
2006-08-29 12:45:00,0.67408,0.6742,0.67399,0.674,655700002.0
2006-08-29 12:50:00,0.67401,0.6741,0.67395,0.67404,819900004.0
2006-08-29 12:55:00,0.67407,0.67412,0.67397,0.67405,635299999.0
2006-08-29 13:00:00,0.67408,0.67419,0.67402,0.67415,688800001.0
2006-08-29 13:05:00,0.67415,0.67421,0.67408,0.67415,636599992.0
2006-08-29 13:10:00,0.67408,0.67412,0.67391,0.67395,865500005.0
2006-08-29 13:15:00,0.67389,0.67408,0.67388,0.67404,786299999.0
2006-08-29 13:20:00,0.67405,0.67425,0.67405,0.67415,678400003.0
2006-08-29 13:25:00,0.67417,0.67423,0.67408,0.6742,480399995.0
2006-08-29 13:30:00,0.67419,0.67424,0.6741,0.67422,428100001.0
2006-08-29 13:35:00,0.67424,0.6743,0.67415,0.67417,665200000.0
2006-08-29 13:40:00,0.67423,0.67423,0.67408,0.67418,530200002.0
2006-08-29 13:45:00,0.67418,0.67425,0.67412,0.67417,803400006.0
2006-08-29 13:50:00,0.67415,0.6744,0.67414,0.67435,867700003.0
2006-08-29 13:55:00,0.67437,0.67447,0.67436,0.67442,607999999.0
2006-08-29 14:00:00,0.67442,0.67454,0.6744,0.67446,840399998.0
2006-08-29 14:05:00,0.67442,0.6745,0.67436,0.6744,596499995.0
2006-08-29 14:10:00,0.67439,0.67447,0.67429,0.67445,706500002.0
2006-08-29 14:15:00,0.67438,0.67444,0.67421,0.67425,668699994.0
2006-08-29 14:20:00,0.67423,0.67427,0.67416,0.6742,864999999.0
2006-08-29 14:25:00,0.67422,0.6744,0.6742,0.67436,1057699997.0
2006-08-29 14:30:00,0.67429,0.67436,0.67424,0.67435,377000001.0
2006-08-29 14:35:00,0.67432,0.67448,0.67432,0.67442,525700003.0
2006-08-29 14:40:00,0.67444,0.67453,0.67441,0.67448,646700000.0
2006-08-29 14:45:00,0.67449,0.67455,0.67445,0.67451,698699997.0
2006-08-29 14:50:00,0.67454,0.67465,0.67451,0.67454,746599997.0
2006-08-29 14:55:00,0.67455,0.67458,0.67439,0.67444,655400000.0
2006-08-29 15:00:00,0.6744,0.6744,0.67425,0.67427,491899999.0
2006-08-29 15:05:00,0.67427,0.67432,0.67415,0.6742,645399995.0
2006-08-29 15:10:00,0.67423,0.67428,0.67416,0.67417,605599995.0
2006-08-29 15:15:00,0.67416,0.67419,0.67405,0.67416,722300003.0
2006-08-29 15:20:00,0.67425,0.67442,0.67425,0.67437,536399996.0
2006-08-29 15:25:00,0.67431,0.67441,0.67425,0.67435,775099995.0
2006-08-29 15:30:00,0.67437,0.67438,0.67419,0.67419,539400001.0
2006-08-29 15:35:00,0.67426,0.67426,0.67391,0.67393,612100001.0
2006-08-29 15:40:00,0.67397,0.67399,0.67385,0.67386,670299998.0
2006-08-29 15:45:00,0.67389,0.67399,0.67383,0.67391,751100004.0
2006-08-29 15:50:00,0.6739,0.674,0.67383,0.67385,738500007.0
2006-08-29 15:55:00,0.67386,0.67394,0.67368,0.67372,536499997.0
2006-08-29 16:00:00,0.67365,0.67384,0.67341,0.67373,896900001.0
2006-08-29 16:05:00,0.67368,0.67401,0.67361,0.67399,866899998.0
2006-08-29 16:10:00,0.674,0.67402,0.6739,0.67393,716100005.0
2006-08-29 16:15:00,0.67395,0.674,0.6737,0.67378,483700006.0
2006-08-29 16:20:00,0.67376,0.67386,0.67351,0.6737,819800000.0
2006-08-29 16:25:00,0.67366,0.67366,0.67347,0.67351,700599991.0
2006-08-29 16:30:00,0.67354,0.67368,0.67347,0.67364,437399998.0
2006-08-29 16:35:00,0.67368,0.67376,0.67356,0.67373,412499997.0
2006-08-29 16:40:00,0.6737,0.67384,0.67361,0.67375,633200000.0
2006-08-29 16:45:00,0.67372,0.67382,0.67358,0.67371,745699997.0
2006-08-29 16:50:00,0.67377,0.67421,0.67365,0.67414,581799998.0
2006-08-29 16:55:00,0.67411,0.67419,0.67391,0.67391,687400001.0
2006-08-29 17:00:00,0.67385,0.67404,0.67382,0.67397,785099998.0
2006-08-29 17:05:00,0.67393,0.67416,0.67391,0.67407,918499994.0
2006-08-29 17:10:00,0.67413,0.67414,0.67399,0.67409,872800002.0
2006-08-29 17:15:00,0.6741,0.67445,0.67404,0.67432,847400005.0
2006-08-29 17:20:00,0.67444,0.67447,0.67423,0.67425,942300000.0
2006-08-29 17:25:00,0.67421,0.67445,0.67421,0.67437,688300002.0
2006-08-29 17:30:00,0.67435,0.67439,0.67423,0.67427,539800001.0
2006-08-29 17:35:00,0.67431,0.67449,0.6743,0.67438,889799996.0
2006-08-29 17:40:00,0.67438,0.6748,0.67433,0.6748,606300005.0
2006-08-29 17:45:00,0.6748,0.67487,0.67466,0.67475,747400004.0
2006-08-29 17:50:00,0.67471,0.67486,0.67462,0.67486,545100001.0
2006-08-29 17:55:00,0.67485,0.67501,0.67485,0.67492,406700002.0
2006-08-29 18:00:00,0.6749,0.67519,0.67486,0.67516,5201099977.0
2006-08-29 18:05:00,0.67513,0.67523,0.675,0.67521,5116099986.0
2006-08-29 18:10:00,0.67522,0.67525,0.675,0.67501,5406999977.0
2006-08-29 18:15:00,0.6749,0.67513,0.67487,0.67493,5331999993.0
2006-08-29 18:20:00,0.67495,0.675,0.67473,0.67477,5054500007.0
2006-08-29 18:25:00,0.67477,0.67487,0.67467,0.67477,4499999978.0
2006-08-29 18:30:00,0.67475,0.67484,0.67465,0.67473,3677299996.0
2006-08-29 18:35:00,0.67475,0.67477,0.67462,0.67468,1724900014.0
2006-08-29 18:40:00,0.67469,0.67478,0.67461,0.67473,2605100008.0
2006-08-29 18:45:00,0.67472,0.67473,0.67457,0.67466,1356800008.0
2006-08-29 18:50:00,0.67463,0.67469,0.67456,0.67467,1929700009.0
2006-08-29 18:55:00,0.67467,0.67482,0.67454,0.67469,3158400007.0
2006-08-29 19:00:00,0.6747,0.67479,0.67463,0.67475,1962499998.0
2006-08-29 19:05:00,0.67472,0.67485,0.67467,0.67483,3183999993.0
2006-08-29 19:10:00,0.67481,0.67481,0.67467,0.67469,1444499992.0
2006-08-29 19:15:00,0.67471,0.67486,0.67469,0.67485,1749099993.0
2006-08-29 19:20:00,0.67482,0.6749,0.67477,0.67486,1009799997.0
2006-08-29 19:25:00,0.67487,0.67488,0.67471,0.67485,2254399999.0
2006-08-29 19:30:00,0.67483,0.67483,0.67467,0.67471,2246000001.0
2006-08-29 19:35:00,0.6747,0.67477,0.67469,0.67475,2345699982.0
2006-08-29 19:40:00,0.67471,0.67473,0.67452,0.67457,2253600001.0
2006-08-29 19:45:00,0.6746,0.67472,0.67458,0.67465,995499998.0
2006-08-29 19:50:00,0.67466,0.6747,0.67457,0.6746,1519999994.0
2006-08-29 19:55:00,0.67465,0.67468,0.67418,0.67424,1596899994.0
2006-08-29 20:00:00,0.67407,0.67499,0.67385,0.67478,905500006.0
2006-08-29 20:05:00,0.67477,0.67491,0.67463,0.6749,1259699999.0
2006-08-29 20:10:00,0.67485,0.67512,0.67475,0.67508,2090900008.0
2006-08-29 20:15:00,0.67511,0.67522,0.67484,0.67515,3020799985.0
2006-08-29 20:20:00,0.67517,0.67534,0.67512,0.67525,1253600002.0
2006-08-29 20:25:00,0.67525,0.67548,0.67525,0.67536,2862399999.0
2006-08-29 20:30:00,0.6754,0.67544,0.67517,0.67527,5044500009.0
2006-08-29 20:35:00,0.6753,0.67533,0.67496,0.67504,2296199997.0
2006-08-29 20:40:00,0.67505,0.67516,0.67493,0.67498,2920199987.0
2006-08-29 20:45:00,0.67502,0.67529,0.675,0.67527,2412799997.0
2006-08-29 20:50:00,0.6753,0.67555,0.67524,0.67548,4113499997.0
2006-08-29 20:55:00,0.67547,0.67565,0.67536,0.67545,4998900019.0
2006-08-29 21:00:00,0.67547,0.67557,0.67539,0.67539,4465899997.0
2006-08-29 21:05:00,0.67537,0.67559,0.67536,0.67552,2190300006.0
2006-08-29 21:10:00,0.67551,0.6756,0.67538,0.67552,1482199997.0
2006-08-29 21:15:00,0.67551,0.67558,0.67536,0.67536,1805399991.0
2006-08-29 21:20:00,0.6754,0.67555,0.67535,0.6754,2662699989.0
2006-08-29 21:25:00,0.67538,0.67545,0.67534,0.67542,884599998.0
2006-08-29 21:30:00,0.67541,0.67565,0.67541,0.67554,2309200011.0
2006-08-29 21:35:00,0.67555,0.67558,0.67545,0.67552,889599996.0
2006-08-29 21:40:00,0.67549,0.67558,0.67541,0.67548,1159300007.0
2006-08-29 21:45:00,0.67548,0.67556,0.67534,0.67548,1127799991.0
2006-08-29 21:50:00,0.67543,0.67548,0.67535,0.67538,991099993.0
2006-08-29 21:55:00,0.67539,0.67546,0.67534,0.67546,1115099995.0
2006-08-29 22:00:00,0.67545,0.67549,0.67534,0.67538,1651799996.0
2006-08-29 22:05:00,0.67535,0.67539,0.67528,0.67535,1002900001.0
2006-08-29 22:10:00,0.67532,0.67544,0.67527,0.6753,801399995.0
2006-08-29 22:15:00,0.67532,0.67537,0.67523,0.67532,1443700003.0
2006-08-29 22:20:00,0.67533,0.67536,0.67522,0.67528,1791299992.0
2006-08-29 22:25:00,0.67525,0.67539,0.67525,0.6753,1298600004.0
2006-08-29 22:30:00,0.67534,0.67538,0.67532,0.67535,835499996.0
2006-08-29 22:35:00,0.67535,0.67542,0.6753,0.67532,1243399994.0
2006-08-29 22:40:00,0.6753,0.6754,0.67529,0.6754,913900007.0
2006-08-29 22:45:00,0.67543,0.67543,0.67533,0.67535,807999997.0
2006-08-29 22:50:00,0.6754,0.67543,0.67535,0.67538,493799999.0
2006-08-29 22:55:00,0.67538,0.67539,0.67522,0.67532,897600005.0
2006-08-29 23:00:00,0.6751,0.67553,0.6751,0.67533,824299999.0
2006-08-29 23:05:00,0.67539,0.67575,0.67523,0.67542,1072199998.0
2006-08-29 23:10:00,0.67531,0.6758,0.67529,0.67572,946099997.0
2006-08-29 23:15:00,0.67556,0.67583,0.67536,0.67548,1065700006.0
2006-08-29 23:20:00,0.6755,0.67571,0.6753,0.67553,848399993.0
2006-08-29 23:25:00,0.67555,0.6756,0.67545,0.67545,194400001.0
2006-08-29 23:30:00,0.67548,0.67554,0.6754,0.67547,672400001.0
2006-08-29 23:35:00,0.6755,0.67558,0.67544,0.67555,565600004.0
2006-08-29 23:40:00,0.67555,0.67557,0.67542,0.6755,518500005.0
2006-08-29 23:45:00,0.67552,0.67558,0.6755,0.67553,163599996.0
2006-08-29 23:50:00,0.6755,0.67563,0.67516,0.6753,612499993.0
2006-08-29 23:55:00,0.67537,0.67537,0.67491,0.67525,718300002.0
2006-08-30 00:00:00,0.67525,0.67537,0.67525,0.67529,470299999.0
2006-08-30 00:05:00,0.67527,0.6754,0.67527,0.67533,658899995.0
2006-08-30 00:10:00,0.67537,0.6755,0.67534,0.67548,655099993.0
2006-08-30 00:15:00,0.67552,0.67559,0.67549,0.6755,508300005.0
2006-08-30 00:20:00,0.67551,0.67561,0.6755,0.67552,526799999.0
2006-08-30 00:25:00,0.67552,0.67555,0.67538,0.67538,492699996.0
2006-08-30 00:30:00,0.67543,0.67546,0.67529,0.67538,717600004.0
2006-08-30 00:35:00,0.67535,0.67542,0.67527,0.67532,585599998.0
2006-08-30 00:40:00,0.6753,0.67538,0.67524,0.67533,893799996.0
2006-08-30 00:45:00,0.67533,0.67543,0.6753,0.67533,524899997.0
2006-08-30 00:50:00,0.6754,0.67544,0.6753,0.6753,603699997.0
2006-08-30 00:55:00,0.67532,0.67536,0.67513,0.67518,711500002.0
2006-08-30 01:00:00,0.67514,0.67514,0.67498,0.6751,503300006.0
2006-08-30 01:05:00,0.67508,0.67526,0.67505,0.67523,755599993.0
2006-08-30 01:10:00,0.67524,0.67542,0.67514,0.67542,659599999.0
2006-08-30 01:15:00,0.6754,0.67543,0.67533,0.67539,478900006.0
2006-08-30 01:20:00,0.6754,0.67546,0.67534,0.67539,539899998.0
2006-08-30 01:25:00,0.67536,0.67543,0.67535,0.67542,573800005.0
2006-08-30 01:30:00,0.67538,0.67546,0.67537,0.67542,337700002.0
2006-08-30 01:35:00,0.67541,0.6755,0.67536,0.67544,562400004.0
2006-08-30 01:40:00,0.67538,0.6755,0.67538,0.67542,466800002.0
2006-08-30 01:45:00,0.67542,0.67562,0.67534,0.6756,770399998.0
2006-08-30 01:50:00,0.67555,0.67572,0.67546,0.67557,643100005.0
2006-08-30 01:55:00,0.67559,0.67565,0.67553,0.67558,769299995.0
2006-08-30 02:00:00,0.67553,0.67563,0.67547,0.67563,627500006.0
2006-08-30 02:05:00,0.67563,0.67568,0.67549,0.67556,798899999.0
2006-08-30 02:10:00,0.67558,0.67575,0.67558,0.6757,690299999.0
2006-08-30 02:15:00,0.67568,0.67575,0.67565,0.67574,680199999.0
2006-08-30 02:20:00,0.67572,0.67578,0.67563,0.67573,674700002.0
2006-08-30 02:25:00,0.67573,0.67586,0.67568,0.67585,723400006.0
2006-08-30 02:30:00,0.67583,0.67596,0.67575,0.67583,526600003.0
2006-08-30 02:35:00,0.67585,0.67601,0.6758,0.67591,536100000.0
2006-08-30 02:40:00,0.676,0.676,0.67585,0.6759,775300003.0
2006-08-30 02:45:00,0.67586,0.67592,0.6758,0.67588,480999996.0
2006-08-30 02:50:00,0.67587,0.67592,0.67582,0.67591,607799991.0
2006-08-30 02:55:00,0.67597,0.67603,0.67579,0.67598,594699997.0
2006-08-30 03:00:00,0.67594,0.67603,0.67588,0.6759,656399994.0
2006-08-30 03:05:00,0.67589,0.67595,0.67577,0.67585,805899999.0
2006-08-30 03:10:00,0.67592,0.67601,0.67573,0.6758,654199998.0
2006-08-30 03:15:00,0.67578,0.67591,0.67578,0.67583,628599995.0
2006-08-30 03:20:00,0.67587,0.67589,0.67572,0.67575,714300007.0
2006-08-30 03:25:00,0.67574,0.67582,0.67571,0.67575,440400001.0
2006-08-30 03:30:00,0.67573,0.67597,0.67573,0.67577,699799998.0
2006-08-30 03:35:00,0.67575,0.6758,0.6757,0.67575,375600003.0
2006-08-30 03:40:00,0.67577,0.67592,0.67575,0.6759,814200004.0
2006-08-30 03:45:00,0.67586,0.67589,0.67561,0.67581,566199996.0
2006-08-30 03:50:00,0.6758,0.67586,0.67572,0.67575,417300007.0
2006-08-30 03:55:00,0.67572,0.67575,0.67544,0.67546,630700003.0
2006-08-30 04:00:00,0.67553,0.67555,0.67547,0.67553,702099995.0
2006-08-30 04:05:00,0.67555,0.67563,0.67551,0.67563,647000003.0
2006-08-30 04:10:00,0.67561,0.67574,0.67557,0.67574,550799997.0
2006-08-30 04:15:00,0.67578,0.67582,0.67566,0.67572,521099999.0
2006-08-30 04:20:00,0.67574,0.67578,0.67567,0.67568,577600003.0
2006-08-30 04:25:00,0.67563,0.67563,0.67549,0.67553,868300001.0
2006-08-30 04:30:00,0.67554,0.67568,0.67547,0.67559,761399990.0
2006-08-30 04:35:00,0.67556,0.67571,0.67547,0.6755,961599996.0
2006-08-30 04:40:00,0.67557,0.67574,0.67556,0.67572,556299998.0
2006-08-30 04:45:00,0.67563,0.6757,0.67555,0.67556,806999994.0
2006-08-30 04:50:00,0.67553,0.67558,0.67548,0.67555,356599997.0
2006-08-30 04:55:00,0.67554,0.67561,0.67545,0.67553,306899999.0
2006-08-30 05:00:00,0.6755,0.67561,0.67545,0.67551,487699999.0
2006-08-30 05:05:00,0.6756,0.67563,0.67552,0.67563,564899997.0
2006-08-30 05:10:00,0.67556,0.67565,0.6755,0.67557,429399998.0
2006-08-30 05:15:00,0.67557,0.67564,0.67555,0.67563,497500003.0
2006-08-30 05:20:00,0.67561,0.67569,0.67553,0.67561,647099999.0
2006-08-30 05:25:00,0.6756,0.67573,0.67556,0.67563,508899993.0
2006-08-30 05:30:00,0.6756,0.67566,0.67548,0.67552,868800005.0
2006-08-30 05:35:00,0.67558,0.67561,0.67553,0.67558,178799999.0
2006-08-30 05:40:00,0.67566,0.67568,0.67558,0.67565,318100003.0
2006-08-30 05:45:00,0.67562,0.67568,0.67556,0.67559,562899998.0
2006-08-30 05:50:00,0.67565,0.67572,0.67559,0.6757,712300000.0
2006-08-30 05:55:00,0.67568,0.67568,0.67548,0.67548,340699997.0
2006-08-30 06:00:00,0.67551,0.67565,0.67549,0.67565,418800007.0
2006-08-30 06:05:00,0.67568,0.67572,0.67561,0.67566,563499998.0
2006-08-30 06:10:00,0.67567,0.67575,0.67562,0.67575,339300000.0
2006-08-30 06:15:00,0.67573,0.67583,0.67568,0.67579,585600003.0
2006-08-30 06:20:00,0.67572,0.67578,0.67569,0.67572,510199992.0
2006-08-30 06:25:00,0.67569,0.67578,0.67565,0.67573,666499999.0
2006-08-30 06:30:00,0.67568,0.67576,0.67559,0.67565,458700001.0
2006-08-30 06:35:00,0.67564,0.67572,0.67544,0.67544,716599994.0
2006-08-30 06:40:00,0.67541,0.67563,0.67537,0.6754,792799998.0
2006-08-30 06:45:00,0.67546,0.67546,0.67536,0.6754,570200000.0
2006-08-30 06:50:00,0.67539,0.6755,0.67536,0.67544,380000001.0
2006-08-30 06:55:00,0.67545,0.67556,0.6754,0.67548,565100002.0
2006-08-30 07:00:00,0.67544,0.67566,0.67541,0.67556,644199999.0
2006-08-30 07:05:00,0.67554,0.6757,0.67551,0.6757,757799999.0
2006-08-30 07:10:00,0.67568,0.67569,0.6755,0.67556,865300005.0
2006-08-30 07:15:00,0.67558,0.67568,0.67554,0.67563,409300004.0
2006-08-30 07:20:00,0.67563,0.6757,0.67552,0.67563,582199998.0
2006-08-30 07:25:00,0.67563,0.67581,0.6755,0.67574,520399998.0
2006-08-30 07:30:00,0.67573,0.67577,0.67554,0.6757,820699997.0
2006-08-30 07:35:00,0.67574,0.67581,0.67561,0.67569,652500000.0
2006-08-30 07:40:00,0.67575,0.67575,0.67538,0.67546,806599997.0
2006-08-30 07:45:00,0.67547,0.67562,0.67545,0.67556,791499996.0
2006-08-30 07:50:00,0.67556,0.67556,0.67538,0.67543,715300008.0
2006-08-30 07:55:00,0.67547,0.67551,0.6754,0.67544,657200000.0
2006-08-30 08:00:00,0.6754,0.67568,0.6754,0.67563,641099997.0
2006-08-30 08:05:00,0.67564,0.67569,0.67543,0.6755,691799993.0
2006-08-30 08:10:00,0.67551,0.67575,0.67551,0.67566,848799996.0
2006-08-30 08:15:00,0.67566,0.6758,0.6756,0.67568,531999996.0
2006-08-30 08:20:00,0.67568,0.67568,0.67539,0.6754,555199996.0
2006-08-30 08:25:00,0.67533,0.67548,0.67529,0.67535,670900007.0
2006-08-30 08:30:00,0.67535,0.67547,0.67529,0.67545,717600002.0
2006-08-30 08:35:00,0.67545,0.67558,0.67542,0.67555,528699994.0
2006-08-30 08:40:00,0.67547,0.67547,0.67523,0.67531,761799997.0
2006-08-30 08:45:00,0.6753,0.67537,0.67527,0.67534,693000001.0
2006-08-30 08:50:00,0.67537,0.67538,0.67516,0.67525,630799993.0
2006-08-30 08:55:00,0.67535,0.67539,0.6749,0.67507,685500002.0
2006-08-30 09:00:00,0.67505,0.67506,0.67471,0.6749,704999999.0
2006-08-30 09:05:00,0.67493,0.67508,0.6748,0.67492,516199993.0
2006-08-30 09:10:00,0.67493,0.67499,0.67478,0.67489,747499996.0
2006-08-30 09:15:00,0.675,0.6751,0.6749,0.6749,653600000.0
2006-08-30 09:20:00,0.67482,0.67502,0.6748,0.67502,1014600006.0
2006-08-30 09:25:00,0.67499,0.6751,0.67491,0.67509,733099996.0
2006-08-30 09:30:00,0.67511,0.67512,0.6748,0.67485,605099999.0
2006-08-30 09:35:00,0.67485,0.6749,0.67457,0.67464,678900004.0
2006-08-30 09:40:00,0.67467,0.67487,0.67466,0.67487,711400003.0
2006-08-30 09:45:00,0.67487,0.67521,0.67483,0.67521,683400003.0
2006-08-30 09:50:00,0.67527,0.67531,0.67516,0.6752,644200009.0
2006-08-30 09:55:00,0.67508,0.6751,0.67494,0.67502,694899996.0
2006-08-30 10:00:00,0.67505,0.67518,0.67504,0.67518,783900008.0
2006-08-30 10:05:00,0.67515,0.67521,0.67502,0.67513,632300008.0
2006-08-30 10:10:00,0.67517,0.67523,0.67496,0.67505,766100002.0
2006-08-30 10:15:00,0.67509,0.67521,0.67502,0.67515,693700009.0
2006-08-30 10:20:00,0.67515,0.67518,0.67495,0.67506,671699998.0
2006-08-30 10:25:00,0.67502,0.67528,0.67502,0.67516,837800007.0
2006-08-30 10:30:00,0.67512,0.67526,0.67503,0.67504,840900004.0
2006-08-30 10:35:00,0.67511,0.6752,0.67503,0.67509,584900001.0
2006-08-30 10:40:00,0.67508,0.67515,0.67503,0.67511,603400003.0
2006-08-30 10:45:00,0.67511,0.67518,0.67502,0.67509,703700002.0
2006-08-30 10:50:00,0.67502,0.6751,0.67487,0.67505,526599999.0
2006-08-30 10:55:00,0.67502,0.67514,0.67492,0.6751,519200003.0
2006-08-30 11:00:00,0.67505,0.67505,0.67478,0.67491,735100009.0
2006-08-30 11:05:00,0.6749,0.675,0.67485,0.6749,723499993.0
2006-08-30 11:10:00,0.67487,0.67498,0.67473,0.67477,625199993.0
2006-08-30 11:15:00,0.67483,0.67486,0.6747,0.6748,1010900000.0
2006-08-30 11:20:00,0.67475,0.67484,0.67472,0.67476,582100004.0
2006-08-30 11:25:00,0.67474,0.6748,0.67458,0.67461,519200002.0
2006-08-30 11:30:00,0.67463,0.67464,0.67449,0.67452,533000007.0
2006-08-30 11:35:00,0.67449,0.67455,0.67441,0.67445,789699993.0
2006-08-30 11:40:00,0.67447,0.67456,0.67445,0.67451,415900000.0
2006-08-30 11:45:00,0.67448,0.67458,0.67446,0.67455,619200005.0
2006-08-30 11:50:00,0.67445,0.6745,0.67418,0.67423,740200005.0
2006-08-30 11:55:00,0.67433,0.67434,0.67399,0.67406,790899998.0
2006-08-30 12:00:00,0.67371,0.67406,0.67359,0.67382,742800004.0
2006-08-30 12:05:00,0.67382,0.67391,0.67356,0.67358,929200000.0
2006-08-30 12:10:00,0.6736,0.67388,0.67359,0.67385,487299993.0
2006-08-30 12:15:00,0.67388,0.674,0.67384,0.67384,666100012.0
2006-08-30 12:20:00,0.67385,0.67402,0.67366,0.67402,827599994.0
2006-08-30 12:25:00,0.67403,0.67421,0.67393,0.67421,557400005.0
2006-08-30 12:30:00,0.67418,0.67423,0.67405,0.67423,974599994.0
2006-08-30 12:35:00,0.67422,0.67436,0.67421,0.67434,971599998.0
2006-08-30 12:40:00,0.67431,0.67439,0.67427,0.67438,835899999.0
2006-08-30 12:45:00,0.67438,0.67448,0.67425,0.67436,636399995.0
2006-08-30 12:50:00,0.67438,0.67448,0.6743,0.67436,634799993.0
2006-08-30 12:55:00,0.67443,0.67445,0.67419,0.67419,710000002.0
2006-08-30 13:00:00,0.67424,0.67429,0.67414,0.6742,552999996.0
2006-08-30 13:05:00,0.67418,0.67418,0.67387,0.6739,653100000.0
2006-08-30 13:10:00,0.67384,0.67415,0.67384,0.67415,543500001.0
2006-08-30 13:15:00,0.67408,0.67413,0.6739,0.6739,647599999.0
2006-08-30 13:20:00,0.67397,0.67408,0.67387,0.67408,675500004.0
2006-08-30 13:25:00,0.67406,0.67413,0.67401,0.67413,808700001.0
2006-08-30 13:30:00,0.67412,0.67415,0.67405,0.67411,635900007.0
2006-08-30 13:35:00,0.67416,0.67418,0.67404,0.67416,508299999.0
2006-08-30 13:40:00,0.67423,0.67424,0.67402,0.67408,642000005.0
2006-08-30 13:45:00,0.67408,0.67425,0.67407,0.67415,609100000.0
2006-08-30 13:50:00,0.6741,0.67431,0.6741,0.67418,941099990.0
2006-08-30 13:55:00,0.67418,0.67436,0.67412,0.67427,691499993.0
2006-08-30 14:00:00,0.67426,0.67431,0.67418,0.67425,693500008.0
2006-08-30 14:05:00,0.67413,0.67425,0.67407,0.67407,998400001.0
2006-08-30 14:10:00,0.67408,0.67412,0.67386,0.67386,744900002.0
2006-08-30 14:15:00,0.67388,0.67408,0.67388,0.67405,675600008.0
2006-08-30 14:20:00,0.67404,0.67408,0.67392,0.67401,957300000.0
2006-08-30 14:25:00,0.67404,0.67419,0.67392,0.67392,555800000.0
2006-08-30 14:30:00,0.67387,0.67418,0.67387,0.67397,934700003.0
2006-08-30 14:35:00,0.67396,0.67405,0.67385,0.67387,631699999.0
2006-08-30 14:40:00,0.67395,0.67408,0.67395,0.67398,575900003.0
2006-08-30 14:45:00,0.674,0.67404,0.67393,0.67399,816699989.0
2006-08-30 14:50:00,0.67401,0.67425,0.67395,0.67419,641899996.0
2006-08-30 14:55:00,0.67422,0.67428,0.67416,0.67425,613399998.0
2006-08-30 15:00:00,0.67418,0.67428,0.67404,0.6742,660399995.0
2006-08-30 15:05:00,0.67416,0.67417,0.674,0.67407,650700001.0
2006-08-30 15:10:00,0.67407,0.67425,0.67378,0.67382,804699992.0
2006-08-30 15:15:00,0.67384,0.67397,0.67372,0.6739,597300000.0
2006-08-30 15:20:00,0.67389,0.67402,0.67385,0.67389,581300001.0
2006-08-30 15:25:00,0.67384,0.67388,0.67367,0.67378,592500000.0
2006-08-30 15:30:00,0.67379,0.67379,0.67363,0.67372,447800004.0
2006-08-30 15:35:00,0.67383,0.67389,0.67372,0.67372,845199998.0
2006-08-30 15:40:00,0.6737,0.67388,0.67369,0.67372,664399997.0
2006-08-30 15:45:00,0.67374,0.67379,0.67365,0.67375,680799991.0
2006-08-30 15:50:00,0.67382,0.67385,0.6737,0.6737,759200002.0
2006-08-30 15:55:00,0.67375,0.67378,0.67358,0.67358,460600006.0
2006-08-30 16:00:00,0.67358,0.67367,0.67353,0.67362,520699997.0
2006-08-30 16:05:00,0.67359,0.67368,0.67348,0.67359,535000000.0
2006-08-30 16:10:00,0.67356,0.67376,0.67355,0.67376,469100001.0
2006-08-30 16:15:00,0.67375,0.67376,0.67363,0.67372,686800000.0
2006-08-30 16:20:00,0.67368,0.67375,0.67348,0.67367,783600003.0
2006-08-30 16:25:00,0.67368,0.67378,0.67363,0.67372,644100000.0
2006-08-30 16:30:00,0.67364,0.6737,0.67345,0.67346,884400000.0
2006-08-30 16:35:00,0.67349,0.67357,0.67339,0.67357,803599998.0
2006-08-30 16:40:00,0.67359,0.67359,0.67342,0.67345,578599991.0
2006-08-30 16:45:00,0.6734,0.67359,0.67319,0.6732,742399995.0
2006-08-30 16:50:00,0.67323,0.67331,0.67315,0.67322,495600002.0
2006-08-30 16:55:00,0.67325,0.67337,0.67313,0.67319,717599999.0
2006-08-30 17:00:00,0.67319,0.67351,0.67319,0.67344,659900002.0
2006-08-30 17:05:00,0.67338,0.67349,0.67328,0.67329,908099988.0
2006-08-30 17:10:00,0.67334,0.67343,0.67327,0.67327,450200006.0
2006-08-30 17:15:00,0.67325,0.67332,0.67317,0.67321,798399993.0
2006-08-30 17:20:00,0.67327,0.67333,0.6732,0.67328,759899994.0
2006-08-30 17:25:00,0.67327,0.67335,0.67287,0.67335,738900000.0
2006-08-30 17:30:00,0.67336,0.67338,0.67324,0.67324,712300003.0
2006-08-30 17:35:00,0.67328,0.67331,0.67314,0.67321,695999996.0
2006-08-30 17:40:00,0.67324,0.67335,0.67316,0.67335,647600006.0
2006-08-30 17:45:00,0.67333,0.67345,0.67324,0.67343,697500010.0
2006-08-30 17:50:00,0.6734,0.67346,0.6733,0.6734,495400002.0
2006-08-30 17:55:00,0.67334,0.67342,0.6733,0.67341,891600003.0
2006-08-30 18:00:00,0.67341,0.67352,0.67331,0.67347,5230600014.0
2006-08-30 18:05:00,0.67343,0.67367,0.6734,0.67353,6776100017.0
2006-08-30 18:10:00,0.67358,0.6737,0.67355,0.67362,5374499997.0
2006-08-30 18:15:00,0.67364,0.67376,0.67359,0.67371,5195999992.0
2006-08-30 18:20:00,0.67373,0.67383,0.67365,0.67377,4487200020.0
2006-08-30 18:25:00,0.67377,0.67382,0.67369,0.6738,4047700016.0
2006-08-30 18:30:00,0.67377,0.67378,0.67356,0.67362,4245600001.0
2006-08-30 18:35:00,0.67364,0.67365,0.67352,0.67361,2076499992.0
2006-08-30 18:40:00,0.67365,0.67378,0.67355,0.67362,2804400002.0
2006-08-30 18:45:00,0.67361,0.67379,0.67355,0.67375,1498299993.0
2006-08-30 18:50:00,0.67373,0.67381,0.67361,0.67375,2016599997.0
2006-08-30 18:55:00,0.67372,0.67391,0.67367,0.6737,3037299989.0
2006-08-30 19:00:00,0.6737,0.67385,0.6737,0.6738,2441999982.0
2006-08-30 19:05:00,0.67361,0.67389,0.6733,0.67383,2884499997.0
2006-08-30 19:10:00,0.67385,0.6739,0.67376,0.67383,1332499991.0
2006-08-30 19:15:00,0.67385,0.67392,0.67363,0.6737,1993900007.0
2006-08-30 19:20:00,0.67367,0.67373,0.67362,0.67368,1569100000.0
2006-08-30 19:25:00,0.67368,0.67385,0.67361,0.67375,2428499992.0
2006-08-30 19:30:00,0.67374,0.6738,0.67366,0.67375,2330900021.0
2006-08-30 19:35:00,0.67375,0.67387,0.67372,0.67376,2360200002.0
2006-08-30 19:40:00,0.67372,0.6738,0.67367,0.67367,2173200001.0
2006-08-30 19:45:00,0.6737,0.67376,0.67363,0.67367,1001400000.0
2006-08-30 19:50:00,0.6737,0.67374,0.67362,0.6737,1116800002.0
2006-08-30 19:55:00,0.67373,0.67373,0.67361,0.67367,1289399995.0
2006-08-30 20:00:00,0.67373,0.67377,0.67367,0.6737,955300006.0
2006-08-30 20:05:00,0.6737,0.6738,0.67367,0.67376,1581999998.0
2006-08-30 20:10:00,0.67375,0.67391,0.6737,0.67378,2366599988.0
2006-08-30 20:15:00,0.67378,0.67378,0.67356,0.67365,2212100015.0
2006-08-30 20:20:00,0.67367,0.67377,0.67361,0.67361,1377099996.0
2006-08-30 20:25:00,0.67359,0.6738,0.67354,0.67372,2500399991.0
2006-08-30 20:30:00,0.67373,0.67378,0.67362,0.67365,4986799998.0
2006-08-30 20:35:00,0.6737,0.6738,0.67365,0.67365,2870099986.0
2006-08-30 20:40:00,0.67365,0.67378,0.67359,0.6737,2434799990.0
2006-08-30 20:45:00,0.6737,0.67375,0.67362,0.67372,2117699999.0
2006-08-30 20:50:00,0.67372,0.67376,0.67353,0.67364,4128700017.0
2006-08-30 20:55:00,0.67367,0.67376,0.67352,0.67355,5542800001.0
2006-08-30 21:00:00,0.67358,0.67369,0.67351,0.67369,4606800003.0
2006-08-30 21:05:00,0.6737,0.6738,0.67364,0.6737,2072299993.0
2006-08-30 21:10:00,0.6735,0.67378,0.67344,0.67372,1460200000.0
2006-08-30 21:15:00,0.67373,0.67388,0.67365,0.6738,1692900008.0
2006-08-30 21:20:00,0.67385,0.67388,0.67378,0.6738,2393899991.0
2006-08-30 21:25:00,0.67382,0.67395,0.67376,0.67395,969499989.0
2006-08-30 21:30:00,0.67392,0.674,0.6737,0.67383,2360799988.0
2006-08-30 21:35:00,0.67385,0.67386,0.67375,0.67382,1063500004.0
2006-08-30 21:40:00,0.67374,0.67386,0.67362,0.67381,1263799998.0
2006-08-30 21:45:00,0.67382,0.67385,0.67338,0.67381,1124099991.0
2006-08-30 21:50:00,0.67378,0.67383,0.6737,0.67378,824400004.0
2006-08-30 21:55:00,0.67378,0.67402,0.67366,0.67379,1216399999.0
2006-08-30 22:00:00,0.67388,0.6739,0.6737,0.67373,1739000000.0
2006-08-30 22:05:00,0.6737,0.67382,0.6737,0.67377,849999998.0
2006-08-30 22:10:00,0.67374,0.67381,0.67371,0.67377,1007199999.0
2006-08-30 22:15:00,0.67369,0.67384,0.67338,0.67371,1593399993.0
2006-08-30 22:20:00,0.67374,0.67375,0.67362,0.6737,1386599996.0
2006-08-30 22:25:00,0.67368,0.67376,0.67361,0.67365,1240799995.0
2006-08-30 22:30:00,0.67369,0.67373,0.6736,0.6736,956400001.0
2006-08-30 22:35:00,0.67362,0.67376,0.67361,0.67372,1111199998.0
2006-08-30 22:40:00,0.67371,0.67388,0.67367,0.67383,1288500007.0
2006-08-30 22:45:00,0.67385,0.67385,0.67366,0.67375,946000000.0
2006-08-30 22:50:00,0.6738,0.67388,0.67358,0.67382,603899995.0
2006-08-30 22:55:00,0.67383,0.67385,0.67339,0.67363,997299999.0
2006-08-30 23:00:00,0.67345,0.67389,0.67345,0.67375,942200003.0
2006-08-30 23:05:00,0.67372,0.67406,0.67348,0.67375,1037199999.0
2006-08-30 23:10:00,0.67366,0.6739,0.67346,0.67377,955199999.0
2006-08-30 23:15:00,0.67366,0.674,0.6734,0.67393,847699996.0
2006-08-30 23:20:00,0.67358,0.67395,0.67349,0.67384,828599997.0
2006-08-30 23:25:00,0.67375,0.674,0.67359,0.67378,742500004.0
2006-08-30 23:30:00,0.67371,0.67405,0.67361,0.67361,738400003.0
2006-08-30 23:35:00,0.67373,0.67389,0.67339,0.67345,650800000.0
2006-08-30 23:40:00,0.67347,0.67372,0.67346,0.67364,528699996.0
2006-08-30 23:45:00,0.67376,0.67423,0.67363,0.67365,672300003.0
2006-08-30 23:50:00,0.6736,0.67416,0.67349,0.6736,653500006.0
2006-08-30 23:55:00,0.6736,0.67366,0.67332,0.67364,530599999.0
2006-08-31 00:00:00,0.6736,0.67371,0.67352,0.67354,528399997.0
2006-08-31 00:05:00,0.67352,0.67402,0.6735,0.6738,910600003.0
2006-08-31 00:10:00,0.67387,0.674,0.67362,0.67368,892700001.0
2006-08-31 00:15:00,0.67359,0.67392,0.67348,0.67351,916399993.0
2006-08-31 00:20:00,0.67346,0.67351,0.67332,0.67336,826099998.0
2006-08-31 00:25:00,0.67337,0.6738,0.67336,0.67352,882899993.0
2006-08-31 00:30:00,0.67358,0.6738,0.6735,0.67355,748900005.0
2006-08-31 00:35:00,0.67349,0.67386,0.67347,0.67355,465699992.0
2006-08-31 00:40:00,0.67355,0.67375,0.67341,0.67351,523800000.0
2006-08-31 00:45:00,0.67346,0.67357,0.67346,0.6735,560600000.0
2006-08-31 00:50:00,0.67355,0.67386,0.6735,0.67357,667900009.0
2006-08-31 00:55:00,0.67356,0.67365,0.67347,0.67355,948600003.0
2006-08-31 01:00:00,0.67351,0.67394,0.6735,0.67383,624999999.0
2006-08-31 01:05:00,0.67359,0.6739,0.67358,0.67388,656599998.0
2006-08-31 01:10:00,0.6739,0.67395,0.67375,0.67383,567599998.0
2006-08-31 01:15:00,0.6738,0.67398,0.6738,0.67398,465099998.0
2006-08-31 01:20:00,0.67397,0.67397,0.67372,0.67388,663499997.0
2006-08-31 01:25:00,0.67389,0.67403,0.67385,0.67391,390199994.0
2006-08-31 01:30:00,0.67384,0.6739,0.67374,0.6738,397300004.0
2006-08-31 01:35:00,0.67383,0.67387,0.67342,0.67363,746600001.0
2006-08-31 01:40:00,0.67361,0.67373,0.67357,0.67367,755900006.0
2006-08-31 01:45:00,0.6737,0.67377,0.67344,0.67361,991399998.0
2006-08-31 01:50:00,0.6736,0.67379,0.67341,0.67352,697999996.0
2006-08-31 01:55:00,0.67354,0.67385,0.67353,0.67372,672300001.0
2006-08-31 02:00:00,0.67372,0.67406,0.6737,0.67406,724799992.0
2006-08-31 02:05:00,0.67407,0.67407,0.67379,0.67383,680900000.0
2006-08-31 02:10:00,0.67384,0.67397,0.67381,0.67381,717500004.0
2006-08-31 02:15:00,0.67375,0.67381,0.67347,0.6737,530799999.0
2006-08-31 02:20:00,0.67366,0.67372,0.6736,0.67368,548600002.0
2006-08-31 02:25:00,0.67369,0.6737,0.6736,0.67366,631399997.0
2006-08-31 02:30:00,0.67367,0.67378,0.6735,0.67368,559800002.0
2006-08-31 02:35:00,0.6737,0.6737,0.6735,0.6735,439400003.0
2006-08-31 02:40:00,0.67356,0.67365,0.67341,0.6736,767600002.0
2006-08-31 02:45:00,0.67357,0.6736,0.67346,0.67352,400499999.0
2006-08-31 02:50:00,0.67352,0.67359,0.67344,0.67344,752699994.0
2006-08-31 02:55:00,0.67349,0.67353,0.67332,0.67332,626900005.0
2006-08-31 03:00:00,0.67348,0.67348,0.67338,0.67339,447299996.0
2006-08-31 03:05:00,0.67343,0.6735,0.6733,0.67344,656999998.0
2006-08-31 03:10:00,0.6735,0.67353,0.67342,0.6735,537400002.0
2006-08-31 03:15:00,0.67352,0.67353,0.67337,0.67353,458700001.0
2006-08-31 03:20:00,0.67357,0.67364,0.67336,0.67336,444100001.0
2006-08-31 03:25:00,0.67348,0.67356,0.67337,0.67354,329599999.0
2006-08-31 03:30:00,0.67357,0.67359,0.67329,0.67338,437000001.0
2006-08-31 03:35:00,0.6734,0.67353,0.6734,0.67348,470800000.0
2006-08-31 03:40:00,0.67345,0.67353,0.6733,0.67349,484199994.0
2006-08-31 03:45:00,0.6735,0.67353,0.67339,0.67343,874300007.0
2006-08-31 03:50:00,0.67333,0.67353,0.67321,0.67344,724999998.0
2006-08-31 03:55:00,0.67341,0.67353,0.67317,0.67333,835099999.0
2006-08-31 04:00:00,0.67341,0.67344,0.67332,0.67333,670299994.0
2006-08-31 04:05:00,0.67337,0.67343,0.67332,0.67338,413600005.0
2006-08-31 04:10:00,0.67336,0.6734,0.6732,0.6732,522200005.0
2006-08-31 04:15:00,0.67328,0.67335,0.67312,0.67331,446700006.0
2006-08-31 04:20:00,0.67332,0.67338,0.67327,0.67335,525599996.0
2006-08-31 04:25:00,0.67336,0.67345,0.67328,0.67338,571300002.0
2006-08-31 04:30:00,0.67338,0.67344,0.67318,0.67329,658799992.0
2006-08-31 04:35:00,0.67338,0.67345,0.67311,0.67322,963899987.0
2006-08-31 04:40:00,0.6732,0.67335,0.67315,0.6733,535400009.0
2006-08-31 04:45:00,0.67324,0.67331,0.67322,0.6733,660599996.0
2006-08-31 04:50:00,0.67327,0.67338,0.6732,0.67331,722999998.0
2006-08-31 04:55:00,0.67328,0.67338,0.67318,0.67334,550800008.0
2006-08-31 05:00:00,0.67325,0.67337,0.67325,0.67335,534499997.0
2006-08-31 05:05:00,0.67338,0.6734,0.67324,0.67333,476599999.0
2006-08-31 05:10:00,0.67328,0.67332,0.67312,0.67317,406900001.0
2006-08-31 05:15:00,0.67311,0.6732,0.67309,0.67315,771799998.0
2006-08-31 05:20:00,0.67314,0.67326,0.67298,0.67315,565600000.0
2006-08-31 05:25:00,0.67318,0.67321,0.67303,0.67313,593600003.0
2006-08-31 05:30:00,0.67313,0.67327,0.67308,0.67312,637400004.0
2006-08-31 05:35:00,0.67312,0.6732,0.67304,0.67319,507500002.0
2006-08-31 05:40:00,0.67325,0.67337,0.67313,0.67333,614500003.0
2006-08-31 05:45:00,0.67332,0.67344,0.67323,0.67335,993299996.0
2006-08-31 05:50:00,0.6734,0.67348,0.67332,0.67336,738099995.0
2006-08-31 05:55:00,0.67337,0.6735,0.67309,0.6733,404000000.0
2006-08-31 06:00:00,0.67329,0.67339,0.67323,0.67335,651000002.0
2006-08-31 06:05:00,0.67332,0.67341,0.67315,0.67332,660299993.0
2006-08-31 06:10:00,0.67327,0.67335,0.67314,0.67325,597399995.0
2006-08-31 06:15:00,0.67323,0.67337,0.67317,0.67332,577599996.0
2006-08-31 06:20:00,0.67327,0.6734,0.67324,0.67331,697999993.0
2006-08-31 06:25:00,0.67335,0.67341,0.67314,0.67322,781699992.0
2006-08-31 06:30:00,0.67319,0.67329,0.67315,0.6732,626300004.0
2006-08-31 06:35:00,0.67319,0.67327,0.6731,0.6731,431000004.0
2006-08-31 06:40:00,0.67317,0.67321,0.67312,0.67315,569600000.0
2006-08-31 06:45:00,0.67322,0.67326,0.67308,0.67316,902899998.0
2006-08-31 06:50:00,0.67324,0.67341,0.67322,0.6733,411600001.0
2006-08-31 06:55:00,0.6733,0.67335,0.67324,0.67327,476000000.0
2006-08-31 07:00:00,0.67325,0.67331,0.67312,0.67331,668300002.0
2006-08-31 07:05:00,0.67324,0.67336,0.67318,0.67327,647800002.0
2006-08-31 07:10:00,0.67319,0.67332,0.67314,0.67317,635400006.0
2006-08-31 07:15:00,0.67325,0.67338,0.67319,0.67333,528800004.0
2006-08-31 07:20:00,0.6733,0.67337,0.6732,0.67322,534500002.0
2006-08-31 07:25:00,0.67317,0.67328,0.67313,0.67321,590300002.0
2006-08-31 07:30:00,0.67318,0.6733,0.67305,0.6733,683699999.0
2006-08-31 07:35:00,0.67331,0.67346,0.67319,0.67333,760199991.0
2006-08-31 07:40:00,0.6733,0.67339,0.67327,0.67329,688199995.0
2006-08-31 07:45:00,0.67325,0.67346,0.67325,0.67341,528699998.0
2006-08-31 07:50:00,0.67341,0.67347,0.67317,0.67322,880399994.0
2006-08-31 07:55:00,0.67322,0.67339,0.67322,0.67338,323399998.0
2006-08-31 08:00:00,0.67331,0.67331,0.67289,0.67317,803200002.0
2006-08-31 08:05:00,0.67321,0.67334,0.67317,0.67334,657600002.0
2006-08-31 08:10:00,0.67333,0.67348,0.67327,0.67327,741900001.0
2006-08-31 08:15:00,0.67322,0.67323,0.67313,0.67318,470800002.0
2006-08-31 08:20:00,0.6732,0.67331,0.67294,0.67305,713100002.0
2006-08-31 08:25:00,0.67299,0.6731,0.67283,0.67285,806700002.0
2006-08-31 08:30:00,0.6729,0.67304,0.67285,0.67303,804599994.0
2006-08-31 08:35:00,0.67303,0.67303,0.67275,0.67281,507900001.0
2006-08-31 08:40:00,0.67274,0.67293,0.67271,0.6729,936299995.0
2006-08-31 08:45:00,0.67288,0.67315,0.67287,0.67313,816399987.0
2006-08-31 08:50:00,0.67312,0.6732,0.673,0.67302,688899999.0
2006-08-31 08:55:00,0.67301,0.67314,0.67295,0.67305,767599996.0
2006-08-31 09:00:00,0.67311,0.6734,0.67304,0.67325,745900002.0
2006-08-31 09:05:00,0.67327,0.67349,0.67326,0.67333,631300004.0
2006-08-31 09:10:00,0.67332,0.67346,0.67327,0.67335,752899993.0
2006-08-31 09:15:00,0.67338,0.67352,0.67332,0.67332,591900003.0
2006-08-31 09:20:00,0.67332,0.67372,0.67331,0.67356,779599989.0
2006-08-31 09:25:00,0.67343,0.67386,0.67338,0.67382,833300010.0
2006-08-31 09:30:00,0.67384,0.67405,0.67376,0.67384,660100002.0
2006-08-31 09:35:00,0.6738,0.67389,0.67371,0.67378,905200008.0
2006-08-31 09:40:00,0.67383,0.67402,0.67376,0.6738,737100000.0
2006-08-31 09:45:00,0.6738,0.67386,0.67371,0.67375,690500001.0
2006-08-31 09:50:00,0.67377,0.67379,0.67364,0.67372,730599998.0
2006-08-31 09:55:00,0.67368,0.67387,0.67334,0.67372,667800002.0
2006-08-31 10:00:00,0.6737,0.67379,0.67359,0.67371,704400004.0
2006-08-31 10:05:00,0.67365,0.67384,0.67363,0.67378,793000012.0
2006-08-31 10:10:00,0.67381,0.67388,0.67365,0.67365,916499999.0
2006-08-31 10:15:00,0.67371,0.67375,0.67358,0.67366,924700000.0
2006-08-31 10:20:00,0.67367,0.6738,0.67364,0.67379,638199996.0
2006-08-31 10:25:00,0.67379,0.67383,0.67361,0.67382,727200000.0
2006-08-31 10:30:00,0.67381,0.67385,0.67363,0.67368,644500001.0
2006-08-31 10:35:00,0.67369,0.67378,0.67358,0.67362,848800003.0
2006-08-31 10:40:00,0.67363,0.67369,0.67356,0.67363,785899992.0
2006-08-31 10:45:00,0.67365,0.67365,0.67341,0.67351,545800001.0
2006-08-31 10:50:00,0.67348,0.6735,0.67337,0.6734,722699999.0
2006-08-31 10:55:00,0.67339,0.67361,0.67336,0.67361,661100000.0
2006-08-31 11:00:00,0.67362,0.67375,0.67362,0.67375,671000003.0
2006-08-31 11:05:00,0.67369,0.67386,0.67369,0.67386,735299999.0
2006-08-31 11:10:00,0.67383,0.67387,0.67368,0.67372,858199999.0
2006-08-31 11:15:00,0.67379,0.67385,0.67364,0.67373,1127700000.0
2006-08-31 11:20:00,0.6737,0.67389,0.67365,0.67373,591499989.0
2006-08-31 11:25:00,0.67369,0.67377,0.67357,0.67363,810099998.0
2006-08-31 11:30:00,0.67375,0.67399,0.67365,0.67377,762500004.0
2006-08-31 11:35:00,0.67382,0.67385,0.67375,0.67381,708400001.0
2006-08-31 11:40:00,0.6738,0.67388,0.67375,0.67388,517899996.0
2006-08-31 11:45:00,0.67387,0.67389,0.67362,0.67376,1014399995.0
2006-08-31 11:50:00,0.6737,0.67375,0.67344,0.67346,878399994.0
2006-08-31 11:55:00,0.67354,0.67362,0.67343,0.67362,836600008.0
2006-08-31 12:00:00,0.67355,0.67363,0.67348,0.67359,820400001.0
2006-08-31 12:05:00,0.67363,0.67377,0.67361,0.67371,858399996.0
2006-08-31 12:10:00,0.67369,0.67376,0.67359,0.67367,426100002.0
2006-08-31 12:15:00,0.67364,0.67379,0.67363,0.67372,678999995.0
2006-08-31 12:20:00,0.67372,0.67378,0.67358,0.6737,479299995.0
2006-08-31 12:25:00,0.67369,0.67377,0.67364,0.67375,785200000.0
2006-08-31 12:30:00,0.6737,0.67379,0.67366,0.67375,757800005.0
2006-08-31 12:35:00,0.67371,0.67384,0.67368,0.67383,453200002.0
2006-08-31 12:40:00,0.67377,0.6738,0.67366,0.67372,591499994.0
2006-08-31 12:45:00,0.67376,0.67387,0.67375,0.67377,967499998.0
2006-08-31 12:50:00,0.67379,0.67388,0.67378,0.67386,839199996.0
2006-08-31 12:55:00,0.67389,0.67405,0.67388,0.6739,714800001.0
2006-08-31 13:00:00,0.67394,0.67412,0.67394,0.67405,1040100006.0
2006-08-31 13:05:00,0.67399,0.6742,0.67389,0.67419,587000001.0
2006-08-31 13:10:00,0.6741,0.67416,0.67395,0.67404,776100000.0
2006-08-31 13:15:00,0.67399,0.67406,0.6739,0.67402,688499995.0
2006-08-31 13:20:00,0.67398,0.67417,0.67398,0.67417,955600006.0
2006-08-31 13:25:00,0.67417,0.67421,0.67392,0.67404,616800005.0
2006-08-31 13:30:00,0.674,0.67411,0.67393,0.67401,436999997.0
2006-08-31 13:35:00,0.67399,0.67439,0.67392,0.67427,526000001.0
2006-08-31 13:40:00,0.67434,0.67434,0.67414,0.6742,1068499994.0
2006-08-31 13:45:00,0.67417,0.67418,0.67399,0.6741,766200003.0
2006-08-31 13:50:00,0.67411,0.67416,0.67385,0.67388,842799994.0
2006-08-31 13:55:00,0.67386,0.67398,0.67386,0.67389,587899998.0
2006-08-31 14:00:00,0.67387,0.67408,0.67385,0.67396,844399996.0
2006-08-31 14:05:00,0.67388,0.67417,0.67388,0.67405,747800003.0
2006-08-31 14:10:00,0.67405,0.67411,0.67391,0.67402,897999993.0
2006-08-31 14:15:00,0.674,0.67402,0.67382,0.67395,549299999.0
2006-08-31 14:20:00,0.67394,0.67402,0.6738,0.67385,674800005.0
2006-08-31 14:25:00,0.67386,0.67392,0.67366,0.6737,904799990.0
2006-08-31 14:30:00,0.67357,0.67418,0.67357,0.67395,684400006.0
2006-08-31 14:35:00,0.67395,0.67455,0.67395,0.67446,718800001.0
2006-08-31 14:40:00,0.67447,0.67462,0.6744,0.67451,690499998.0
2006-08-31 14:45:00,0.67456,0.67458,0.67434,0.67458,848700001.0
2006-08-31 14:50:00,0.67462,0.67465,0.67422,0.67438,781900013.0
2006-08-31 14:55:00,0.67447,0.67455,0.67438,0.67445,712800000.0
2006-08-31 15:00:00,0.67434,0.67442,0.67423,0.67442,766399997.0
2006-08-31 15:05:00,0.67444,0.67466,0.67443,0.67457,799499996.0
2006-08-31 15:10:00,0.67459,0.67469,0.67453,0.67455,878899997.0
2006-08-31 15:15:00,0.67459,0.67467,0.67443,0.67444,796399998.0
2006-08-31 15:20:00,0.67447,0.67447,0.67427,0.67427,558000002.0
2006-08-31 15:25:00,0.67428,0.67435,0.67414,0.67416,668000000.0
2006-08-31 15:30:00,0.67418,0.67421,0.67402,0.67403,997599998.0
2006-08-31 15:35:00,0.67411,0.67426,0.67409,0.67412,718100003.0
2006-08-31 15:40:00,0.67411,0.67415,0.67375,0.67375,767899992.0
2006-08-31 15:45:00,0.67381,0.67387,0.67371,0.67382,763399997.0
2006-08-31 15:50:00,0.67378,0.67402,0.67374,0.67395,644399997.0
2006-08-31 15:55:00,0.67395,0.67398,0.6738,0.6738,443500006.0
2006-08-31 16:00:00,0.67378,0.67389,0.6736,0.67385,690899989.0
2006-08-31 16:05:00,0.67382,0.67399,0.67361,0.6738,869899994.0
2006-08-31 16:10:00,0.67376,0.67392,0.67375,0.67386,786800003.0
2006-08-31 16:15:00,0.67387,0.67395,0.67372,0.67385,755800004.0
2006-08-31 16:20:00,0.67377,0.67383,0.67365,0.67374,746600005.0
2006-08-31 16:25:00,0.67374,0.67383,0.67339,0.67339,757699995.0
2006-08-31 16:30:00,0.67336,0.67348,0.67302,0.67305,856999995.0
2006-08-31 16:35:00,0.67304,0.67331,0.67303,0.67323,707300001.0
2006-08-31 16:40:00,0.6732,0.67338,0.67318,0.67332,808700000.0
2006-08-31 16:45:00,0.67326,0.67338,0.67309,0.67314,684499994.0
2006-08-31 16:50:00,0.67313,0.67313,0.67274,0.67281,785199999.0
2006-08-31 16:55:00,0.67287,0.67297,0.67261,0.67285,744100001.0
2006-08-31 17:00:00,0.67288,0.6729,0.67241,0.6727,855200004.0
2006-08-31 17:05:00,0.67267,0.67276,0.67257,0.67269,899499990.0
2006-08-31 17:10:00,0.67272,0.67276,0.67257,0.6727,724399999.0
2006-08-31 17:15:00,0.67271,0.67277,0.67262,0.67268,766300000.0
2006-08-31 17:20:00,0.67277,0.67278,0.67256,0.67268,652399999.0
2006-08-31 17:25:00,0.67264,0.67271,0.67248,0.67256,562399995.0
2006-08-31 17:30:00,0.67258,0.67258,0.67235,0.6725,963299997.0
2006-08-31 17:35:00,0.67253,0.67267,0.67249,0.67264,596499993.0
2006-08-31 17:40:00,0.67261,0.67275,0.6726,0.67275,694900004.0
2006-08-31 17:45:00,0.67267,0.67268,0.6725,0.67265,845900001.0
2006-08-31 17:50:00,0.67255,0.67261,0.67226,0.6724,668100003.0
2006-08-31 17:55:00,0.67231,0.67242,0.67225,0.67234,460699992.0
2006-08-31 18:00:00,0.67232,0.67246,0.67228,0.67246,5372899996.0
2006-08-31 18:05:00,0.67243,0.67271,0.67243,0.67268,7197599996.0
2006-08-31 18:10:00,0.67271,0.67284,0.67267,0.67278,5681000009.0
2006-08-31 18:15:00,0.67273,0.67285,0.67272,0.67278,5401700006.0
2006-08-31 18:20:00,0.6728,0.67287,0.67264,0.67267,5032099999.0
2006-08-31 18:25:00,0.67267,0.67271,0.67257,0.67263,4372199981.0
2006-08-31 18:30:00,0.67263,0.6727,0.67245,0.67248,4045700004.0
2006-08-31 18:35:00,0.67251,0.67265,0.67242,0.67258,1584599991.0
2006-08-31 18:40:00,0.67261,0.67271,0.67256,0.67257,2716100010.0
2006-08-31 18:45:00,0.67258,0.67263,0.67248,0.67256,1067000009.0
2006-08-31 18:50:00,0.67255,0.67267,0.67253,0.67261,1770799994.0
2006-08-31 18:55:00,0.67257,0.67263,0.67247,0.67249,3358299994.0
2006-08-31 19:00:00,0.67245,0.67253,0.67236,0.6725,1899499995.0
2006-08-31 19:05:00,0.67247,0.67259,0.67242,0.67249,2878700012.0
2006-08-31 19:10:00,0.67249,0.67259,0.67245,0.67253,1399999996.0
2006-08-31 19:15:00,0.67253,0.67259,0.67234,0.67235,1773100003.0
2006-08-31 19:20:00,0.67232,0.67247,0.6723,0.67243,1565899992.0
2006-08-31 19:25:00,0.6723,0.6725,0.67215,0.67228,2183200003.0
2006-08-31 19:30:00,0.67228,0.67246,0.6722,0.67237,2500399996.0
2006-08-31 19:35:00,0.67237,0.67255,0.67237,0.6725,2607999990.0
2006-08-31 19:40:00,0.67247,0.67263,0.67241,0.67242,2010900020.0
2006-08-31 19:45:00,0.67245,0.67255,0.67223,0.67223,788600001.0
2006-08-31 19:50:00,0.67225,0.6723,0.67215,0.67223,1307699997.0
2006-08-31 19:55:00,0.67227,0.67232,0.67217,0.6723,1366999993.0
2006-08-31 20:00:00,0.67237,0.67237,0.67221,0.67228,874699996.0
2006-08-31 20:05:00,0.67228,0.67228,0.67212,0.6722,1370800010.0
2006-08-31 20:10:00,0.67223,0.67226,0.67212,0.67219,2199400003.0
2006-08-31 20:15:00,0.67219,0.67222,0.67207,0.67215,1995499995.0
2006-08-31 20:20:00,0.67218,0.67233,0.67218,0.67225,1480400005.0
2006-08-31 20:25:00,0.67226,0.67244,0.67225,0.67227,2943900012.0
2006-08-31 20:30:00,0.67228,0.67237,0.67225,0.67227,5161300004.0
2006-08-31 20:35:00,0.67231,0.67237,0.67225,0.67232,2271599988.0
2006-08-31 20:40:00,0.67235,0.67247,0.67232,0.67238,2476499999.0
2006-08-31 20:45:00,0.67242,0.67245,0.67233,0.6724,1978000007.0
2006-08-31 20:50:00,0.67242,0.67246,0.67228,0.67235,4135899988.0
2006-08-31 20:55:00,0.67231,0.67241,0.67222,0.67237,4952700006.0
2006-08-31 21:00:00,0.67252,0.67255,0.67238,0.67238,4517499988.0
2006-08-31 21:05:00,0.67235,0.67243,0.67231,0.67235,2083599993.0
2006-08-31 21:10:00,0.67235,0.67245,0.67232,0.67239,1347499999.0
2006-08-31 21:15:00,0.67242,0.6725,0.67236,0.67236,1348200014.0
2006-08-31 21:20:00,0.67237,0.67253,0.67235,0.67245,2447399980.0
2006-08-31 21:25:00,0.67245,0.67263,0.67244,0.67258,795599998.0
2006-08-31 21:30:00,0.67253,0.67269,0.67251,0.67263,1706899988.0
2006-08-31 21:35:00,0.67265,0.67265,0.6725,0.67257,924999998.0
2006-08-31 21:40:00,0.67257,0.67263,0.6724,0.67255,1391800001.0
2006-08-31 21:45:00,0.67255,0.67259,0.67223,0.6725,1143999999.0
2006-08-31 21:50:00,0.67246,0.67275,0.67246,0.67273,1205300000.0
2006-08-31 21:55:00,0.67268,0.67277,0.6726,0.67274,1199699999.0
2006-08-31 22:00:00,0.67272,0.67275,0.67259,0.67267,1999799990.0
2006-08-31 22:05:00,0.67264,0.67269,0.67259,0.67265,993600002.0
2006-08-31 22:10:00,0.67266,0.67276,0.67263,0.67275,1013899999.0
2006-08-31 22:15:00,0.67279,0.67282,0.67269,0.67272,1433499989.0
2006-08-31 22:20:00,0.67269,0.6728,0.67257,0.67268,1618999992.0
2006-08-31 22:25:00,0.67265,0.67275,0.67263,0.67269,1245799998.0
2006-08-31 22:30:00,0.67272,0.67272,0.67258,0.67265,838699999.0
2006-08-31 22:35:00,0.67266,0.67275,0.6726,0.67262,1202999993.0
2006-08-31 22:40:00,0.67261,0.67269,0.67259,0.67262,1227500000.0
2006-08-31 22:45:00,0.67265,0.67275,0.67249,0.67253,1217099986.0
2006-08-31 22:50:00,0.6726,0.67263,0.6725,0.67258,372400000.0
2006-08-31 22:55:00,0.6726,0.67268,0.67247,0.67248,968699998.0
2006-08-31 23:00:00,0.6721,0.67276,0.6721,0.67227,852600008.0
2006-08-31 23:05:00,0.67238,0.67264,0.67208,0.6725,851999997.0
2006-08-31 23:10:00,0.6725,0.67269,0.67208,0.67237,768900006.0
2006-08-31 23:15:00,0.67248,0.67254,0.6721,0.67236,868600004.0
2006-08-31 23:20:00,0.67201,0.67252,0.67201,0.67219,983099995.0
2006-08-31 23:25:00,0.67218,0.67258,0.67209,0.67242,793900010.0
2006-08-31 23:30:00,0.67258,0.67262,0.6722,0.67255,764300003.0
2006-08-31 23:35:00,0.67261,0.67261,0.67212,0.67235,461500000.0
2006-08-31 23:40:00,0.67232,0.67232,0.67205,0.67207,276699999.0
2006-08-31 23:45:00,0.67207,0.67266,0.67198,0.672,712300001.0
2006-08-31 23:50:00,0.67194,0.67232,0.67187,0.672,597300006.0
2006-08-31 23:55:00,0.67203,0.67238,0.67181,0.6721,869500003.0
2006-09-01 00:00:00,0.67207,0.67216,0.67202,0.67211,963099996.0
2006-09-01 00:05:00,0.67257,0.67279,0.67203,0.67221,765600000.0
2006-09-01 00:10:00,0.67223,0.67295,0.67215,0.67249,869200002.0
2006-09-01 00:15:00,0.67226,0.67246,0.6721,0.67245,564700002.0
2006-09-01 00:20:00,0.67244,0.67304,0.67239,0.67253,626699998.0
2006-09-01 00:25:00,0.67256,0.67304,0.67247,0.67288,580200005.0
2006-09-01 00:30:00,0.67255,0.67308,0.67248,0.67291,698099992.0
2006-09-01 00:35:00,0.67245,0.67302,0.67245,0.67257,428899998.0
2006-09-01 00:40:00,0.67258,0.67261,0.67248,0.67248,596300003.0
2006-09-01 00:45:00,0.67252,0.67261,0.67249,0.6725,652100004.0
2006-09-01 00:50:00,0.6729,0.67317,0.6725,0.67292,681500007.0
2006-09-01 00:55:00,0.67254,0.67254,0.67239,0.67242,672799997.0
2006-09-01 01:00:00,0.67241,0.67277,0.67232,0.67277,850300005.0
2006-09-01 01:05:00,0.67273,0.67278,0.67262,0.67273,796199998.0
2006-09-01 01:10:00,0.67276,0.67284,0.67258,0.67259,909899998.0
2006-09-01 01:15:00,0.67256,0.67274,0.67253,0.67255,467399996.0
2006-09-01 01:20:00,0.67255,0.67258,0.67249,0.67253,578800009.0
2006-09-01 01:25:00,0.67248,0.67258,0.67243,0.67254,506500009.0
2006-09-01 01:30:00,0.67245,0.67265,0.67245,0.67254,521899999.0
2006-09-01 01:35:00,0.67255,0.67275,0.67248,0.67269,698199992.0
2006-09-01 01:40:00,0.67267,0.67275,0.67265,0.67268,662300006.0
2006-09-01 01:45:00,0.67268,0.67279,0.67258,0.67276,846399989.0
2006-09-01 01:50:00,0.67262,0.6728,0.67257,0.67268,774799988.0
2006-09-01 01:55:00,0.67267,0.67282,0.67236,0.6725,719200000.0
2006-09-01 02:00:00,0.67266,0.67292,0.67243,0.67288,717399992.0
2006-09-01 02:05:00,0.67285,0.67294,0.67275,0.67275,706599993.0
2006-09-01 02:10:00,0.67278,0.67285,0.67267,0.67283,590499998.0
2006-09-01 02:15:00,0.67279,0.67284,0.67272,0.67284,630299998.0
2006-09-01 02:20:00,0.67282,0.67288,0.67267,0.67269,611199998.0
2006-09-01 02:25:00,0.67269,0.67275,0.67261,0.67273,618399997.0
2006-09-01 02:30:00,0.67272,0.67279,0.67255,0.67271,494699999.0
2006-09-01 02:35:00,0.6726,0.67283,0.67253,0.67265,648400004.0
2006-09-01 02:40:00,0.67257,0.67277,0.67251,0.6727,869899991.0
2006-09-01 02:45:00,0.67263,0.67268,0.67262,0.67264,493300004.0
2006-09-01 02:50:00,0.67263,0.67272,0.67249,0.67253,622899999.0
2006-09-01 02:55:00,0.67255,0.6728,0.67252,0.67275,446499993.0
2006-09-01 03:00:00,0.67279,0.67288,0.67272,0.6728,726799999.0
2006-09-01 03:05:00,0.67262,0.67287,0.67256,0.6728,439399995.0
2006-09-01 03:10:00,0.67283,0.67288,0.67267,0.6728,702100001.0
2006-09-01 03:15:00,0.6728,0.67297,0.67254,0.67282,812499987.0
2006-09-01 03:20:00,0.67283,0.67285,0.67275,0.67285,748400001.0
2006-09-01 03:25:00,0.67287,0.67287,0.67251,0.67261,467800000.0
2006-09-01 03:30:00,0.67255,0.67275,0.67253,0.67273,816899994.0
2006-09-01 03:35:00,0.67273,0.67277,0.67261,0.6727,565599999.0
2006-09-01 03:40:00,0.67265,0.67275,0.67264,0.67264,413200004.0
2006-09-01 03:45:00,0.67264,0.67264,0.67239,0.67244,485900000.0
2006-09-01 03:50:00,0.6724,0.67251,0.67237,0.6724,603899996.0
2006-09-01 03:55:00,0.67237,0.67242,0.67227,0.67236,428400005.0
2006-09-01 04:00:00,0.67245,0.67247,0.67236,0.67243,707499995.0
2006-09-01 04:05:00,0.67243,0.67256,0.67232,0.67246,422200003.0
2006-09-01 04:10:00,0.67245,0.67253,0.67235,0.67235,673800004.0
2006-09-01 04:15:00,0.67239,0.67259,0.67237,0.67237,667300003.0
2006-09-01 04:20:00,0.67237,0.6725,0.67235,0.67245,837399994.0
2006-09-01 04:25:00,0.67247,0.6725,0.67225,0.67225,525699995.0
2006-09-01 04:30:00,0.67223,0.67237,0.67205,0.67223,693199996.0
2006-09-01 04:35:00,0.67226,0.67234,0.67217,0.67225,607100005.0
2006-09-01 04:40:00,0.67223,0.67229,0.67219,0.67229,677000001.0
2006-09-01 04:45:00,0.67224,0.67239,0.67221,0.67239,319700003.0
2006-09-01 04:50:00,0.67236,0.67246,0.67214,0.67232,625800007.0
2006-09-01 04:55:00,0.67228,0.67242,0.67228,0.67236,688600001.0
2006-09-01 05:00:00,0.67228,0.67237,0.67225,0.67228,571700001.0
2006-09-01 05:05:00,0.67231,0.67232,0.67206,0.67206,581800006.0
2006-09-01 05:10:00,0.67224,0.67231,0.67211,0.67216,631400004.0
2006-09-01 05:15:00,0.67219,0.67231,0.67218,0.67222,709800007.0
2006-09-01 05:20:00,0.67221,0.67224,0.67206,0.67211,639599994.0
2006-09-01 05:25:00,0.67217,0.6723,0.67212,0.67222,577299997.0
2006-09-01 05:30:00,0.67222,0.67235,0.67204,0.67227,591200005.0
2006-09-01 05:35:00,0.67227,0.67239,0.6722,0.67232,378199998.0
2006-09-01 05:40:00,0.67235,0.67235,0.67211,0.67232,1037599987.0
2006-09-01 05:45:00,0.67232,0.67238,0.67223,0.6723,764899997.0
2006-09-01 05:50:00,0.67239,0.6724,0.67227,0.67239,563500004.0
2006-09-01 05:55:00,0.67239,0.67245,0.67234,0.67234,551099999.0
2006-09-01 06:00:00,0.67232,0.67246,0.67229,0.67244,426100000.0
2006-09-01 06:05:00,0.6725,0.6726,0.67234,0.67248,690399998.0
2006-09-01 06:10:00,0.6725,0.67256,0.67223,0.67251,807799991.0
2006-09-01 06:15:00,0.67244,0.67246,0.67231,0.67243,525599995.0
2006-09-01 06:20:00,0.67233,0.67253,0.67228,0.67247,531899996.0
2006-09-01 06:25:00,0.67241,0.6725,0.67235,0.67249,402599990.0
2006-09-01 06:30:00,0.67251,0.67256,0.67235,0.67237,617399994.0
2006-09-01 06:35:00,0.67245,0.6725,0.67227,0.6723,579500000.0
2006-09-01 06:40:00,0.67233,0.67234,0.67226,0.67229,340300002.0
2006-09-01 06:45:00,0.67237,0.67244,0.67228,0.67239,595000003.0
2006-09-01 06:50:00,0.67237,0.67251,0.67231,0.67238,610500001.0
2006-09-01 06:55:00,0.67241,0.67246,0.67235,0.67243,390000000.0
2006-09-01 07:00:00,0.67244,0.67251,0.67225,0.67246,761399998.0
2006-09-01 07:05:00,0.67244,0.67261,0.67244,0.6726,386100002.0
2006-09-01 07:10:00,0.67257,0.67269,0.67231,0.67257,716799999.0
2006-09-01 07:15:00,0.67262,0.67273,0.67236,0.67248,575899997.0
2006-09-01 07:20:00,0.67251,0.67253,0.67235,0.67249,737599997.0
2006-09-01 07:25:00,0.67251,0.67255,0.67235,0.67249,453499994.0
2006-09-01 07:30:00,0.67248,0.67266,0.67246,0.67262,646099995.0
2006-09-01 07:35:00,0.67261,0.67261,0.67232,0.67242,632199998.0
2006-09-01 07:40:00,0.67257,0.67265,0.67256,0.67262,694600010.0
2006-09-01 07:45:00,0.67262,0.67278,0.67258,0.67268,743899993.0
2006-09-01 07:50:00,0.67267,0.67277,0.67265,0.67266,462300006.0
2006-09-01 07:55:00,0.67266,0.67287,0.67265,0.6728,594499994.0
2006-09-01 08:00:00,0.6728,0.67298,0.6728,0.6729,981500004.0
2006-09-01 08:05:00,0.6729,0.67293,0.67279,0.67288,632399998.0
2006-09-01 08:10:00,0.67289,0.67295,0.67279,0.67295,425999999.0
2006-09-01 08:15:00,0.67297,0.67297,0.67269,0.67278,374499997.0
2006-09-01 08:20:00,0.67277,0.6729,0.67265,0.67282,585500009.0
2006-09-01 08:25:00,0.67278,0.67295,0.67278,0.67286,608100003.0
2006-09-01 08:30:00,0.67285,0.67288,0.67272,0.67274,766000002.0
2006-09-01 08:35:00,0.67266,0.67276,0.6726,0.67275,541000002.0
2006-09-01 08:40:00,0.67274,0.67275,0.67257,0.67259,758099996.0
2006-09-01 08:45:00,0.67256,0.67256,0.6723,0.6724,457100002.0
2006-09-01 08:50:00,0.67242,0.67267,0.67242,0.67261,599400001.0
2006-09-01 08:55:00,0.67259,0.67269,0.67252,0.67254,894900002.0
2006-09-01 09:00:00,0.67253,0.67265,0.67251,0.67258,714499989.0
2006-09-01 09:05:00,0.67258,0.67258,0.6724,0.67244,664600000.0
2006-09-01 09:10:00,0.67244,0.6726,0.67243,0.67255,784200005.0
2006-09-01 09:15:00,0.67253,0.6726,0.67239,0.6725,559099993.0
2006-09-01 09:20:00,0.67246,0.67255,0.67235,0.67247,748900001.0
2006-09-01 09:25:00,0.67249,0.67268,0.67246,0.67255,668699991.0
2006-09-01 09:30:00,0.67257,0.6726,0.67241,0.6725,785300003.0
2006-09-01 09:35:00,0.67256,0.67269,0.67247,0.67263,669800001.0
2006-09-01 09:40:00,0.67259,0.67268,0.67258,0.67265,657200008.0
2006-09-01 09:45:00,0.67266,0.67268,0.67257,0.67259,481600007.0
2006-09-01 09:50:00,0.67265,0.67266,0.6725,0.67266,660099994.0
2006-09-01 09:55:00,0.67263,0.67265,0.67249,0.67256,457799996.0
2006-09-01 10:00:00,0.67253,0.67272,0.67253,0.67272,685600009.0
2006-09-01 10:05:00,0.67271,0.67303,0.67271,0.67296,784799994.0
2006-09-01 10:10:00,0.67299,0.67302,0.67289,0.673,741100003.0
2006-09-01 10:15:00,0.67299,0.67301,0.6729,0.673,787300002.0
2006-09-01 10:20:00,0.67299,0.67303,0.67275,0.67277,533100004.0
2006-09-01 10:25:00,0.6728,0.67288,0.67264,0.67264,925099999.0
2006-09-01 10:30:00,0.67256,0.6729,0.67256,0.67278,729200003.0
2006-09-01 10:35:00,0.67265,0.67287,0.67265,0.67272,865000004.0
2006-09-01 10:40:00,0.67269,0.67288,0.67266,0.67283,716899997.0
2006-09-01 10:45:00,0.67282,0.67311,0.6728,0.67311,610099996.0
2006-09-01 10:50:00,0.67309,0.67318,0.67287,0.67287,582900007.0
2006-09-01 10:55:00,0.67285,0.67311,0.67285,0.6731,741500008.0
2006-09-01 11:00:00,0.67307,0.67323,0.67305,0.67314,689000001.0
2006-09-01 11:05:00,0.67302,0.67302,0.67281,0.6729,540799997.0
2006-09-01 11:10:00,0.67286,0.67298,0.6728,0.67297,523199999.0
2006-09-01 11:15:00,0.67301,0.67303,0.67291,0.67295,734700003.0
2006-09-01 11:20:00,0.67292,0.6731,0.67292,0.67307,934200002.0
2006-09-01 11:25:00,0.67302,0.67319,0.67299,0.67317,627699999.0
2006-09-01 11:30:00,0.67318,0.67322,0.67309,0.67317,743500009.0
2006-09-01 11:35:00,0.67319,0.67328,0.67312,0.6732,753800000.0
2006-09-01 11:40:00,0.67315,0.67323,0.67306,0.67315,497500002.0
2006-09-01 11:45:00,0.67313,0.67331,0.67311,0.67325,849299997.0
2006-09-01 11:50:00,0.67315,0.6734,0.67315,0.6734,698800002.0
2006-09-01 11:55:00,0.67351,0.67353,0.67326,0.6734,663800000.0
2006-09-01 12:00:00,0.67336,0.67345,0.67324,0.6733,894900001.0
2006-09-01 12:05:00,0.67329,0.67334,0.67316,0.67327,722000003.0
2006-09-01 12:10:00,0.67328,0.67333,0.67322,0.67322,546699999.0
2006-09-01 12:15:00,0.67319,0.67325,0.67311,0.67316,663300008.0
2006-09-01 12:20:00,0.67319,0.67324,0.67312,0.67324,804500000.0
2006-09-01 12:25:00,0.67327,0.67327,0.67311,0.67318,945799993.0
2006-09-01 12:30:00,0.67316,0.67321,0.67302,0.6731,688399994.0
2006-09-01 12:35:00,0.67314,0.67314,0.67292,0.67303,620299993.0
2006-09-01 12:40:00,0.67293,0.67298,0.67284,0.67289,788000005.0
2006-09-01 12:45:00,0.67289,0.6729,0.6728,0.67282,558799998.0
2006-09-01 12:50:00,0.67284,0.67295,0.6728,0.67293,925599999.0
2006-09-01 12:55:00,0.67298,0.67312,0.67292,0.67302,750400009.0
2006-09-01 13:00:00,0.67302,0.67312,0.67297,0.67304,660499996.0
2006-09-01 13:05:00,0.67299,0.67318,0.67299,0.67308,696600001.0
2006-09-01 13:10:00,0.67303,0.67319,0.67295,0.67313,502300004.0
2006-09-01 13:15:00,0.67311,0.6732,0.67295,0.67304,726799999.0
2006-09-01 13:20:00,0.67312,0.6732,0.67304,0.67317,574999998.0
2006-09-01 13:25:00,0.67315,0.67324,0.67298,0.67301,906399995.0
2006-09-01 13:30:00,0.67299,0.67314,0.67296,0.67299,476700003.0
2006-09-01 13:35:00,0.67297,0.67314,0.67297,0.6731,425900002.0
2006-09-01 13:40:00,0.67311,0.67311,0.67279,0.67297,810299993.0
2006-09-01 13:45:00,0.67296,0.67297,0.67265,0.67273,692099993.0
2006-09-01 13:50:00,0.6727,0.67282,0.67267,0.67275,957999998.0
2006-09-01 13:55:00,0.67275,0.6728,0.67264,0.6727,782800000.0
2006-09-01 14:00:00,0.67267,0.67312,0.67265,0.67289,716999996.0
2006-09-01 14:05:00,0.67282,0.673,0.67282,0.67298,791400003.0
2006-09-01 14:10:00,0.67295,0.67299,0.67272,0.67272,687299993.0
2006-09-01 14:15:00,0.67277,0.67311,0.67262,0.67303,767200003.0
2006-09-01 14:20:00,0.67304,0.67312,0.67275,0.6731,705500010.0
2006-09-01 14:25:00,0.67318,0.67339,0.67293,0.673,735299987.0
2006-09-01 14:30:00,0.67314,0.67339,0.67283,0.67311,687100002.0
2006-09-01 14:35:00,0.67312,0.67353,0.67306,0.67346,756099993.0
2006-09-01 14:40:00,0.6735,0.67364,0.67317,0.67318,976900002.0
2006-09-01 14:45:00,0.67324,0.67352,0.67323,0.67343,853799997.0
2006-09-01 14:50:00,0.67338,0.67343,0.67306,0.67309,918200002.0
2006-09-01 14:55:00,0.67314,0.67331,0.67302,0.67331,965600005.0
2006-09-01 15:00:00,0.67335,0.67342,0.67303,0.6731,639400006.0
2006-09-01 15:05:00,0.67306,0.67306,0.67257,0.67257,697900000.0
2006-09-01 15:10:00,0.67257,0.67279,0.67257,0.67269,521899997.0
2006-09-01 15:15:00,0.67271,0.67292,0.6727,0.67272,854999989.0
2006-09-01 15:20:00,0.6727,0.67282,0.67254,0.6727,804799996.0
2006-09-01 15:25:00,0.67267,0.67288,0.67261,0.67281,677299993.0
2006-09-01 15:30:00,0.67281,0.6729,0.67274,0.6728,497499999.0
2006-09-01 15:35:00,0.67283,0.67291,0.67276,0.6728,649199999.0
2006-09-01 15:40:00,0.67281,0.67282,0.67265,0.67274,795000002.0
2006-09-01 15:45:00,0.67281,0.67284,0.67259,0.67264,797800004.0
2006-09-01 15:50:00,0.67266,0.67282,0.67263,0.67277,908600000.0
2006-09-01 15:55:00,0.67273,0.67292,0.67273,0.67281,593500003.0
2006-09-01 16:00:00,0.6729,0.67303,0.67263,0.67271,870199996.0
2006-09-01 16:05:00,0.67273,0.67281,0.67258,0.67269,846999998.0
2006-09-01 16:10:00,0.67274,0.67287,0.67265,0.67281,780999994.0
2006-09-01 16:15:00,0.67276,0.67286,0.67274,0.67285,868999992.0
2006-09-01 16:20:00,0.67281,0.67281,0.67256,0.67266,1107199999.0
2006-09-01 16:25:00,0.67267,0.67273,0.67252,0.67265,803899999.0
2006-09-01 16:30:00,0.67261,0.67279,0.67256,0.67278,772999997.0
2006-09-01 16:35:00,0.67275,0.67285,0.67267,0.67285,752100006.0
2006-09-01 16:40:00,0.67282,0.67285,0.67264,0.67264,632800003.0
2006-09-01 16:45:00,0.67252,0.67292,0.67252,0.67285,666100004.0
2006-09-01 16:50:00,0.67283,0.67287,0.67273,0.67278,513400006.0
2006-09-01 16:55:00,0.67283,0.67293,0.6726,0.67263,560400005.0
2006-09-01 17:00:00,0.67254,0.67293,0.67251,0.67287,793500002.0
2006-09-01 17:05:00,0.67287,0.67307,0.67277,0.67294,607399992.0
2006-09-01 17:10:00,0.67303,0.67303,0.67279,0.673,538799998.0
2006-09-01 17:15:00,0.67302,0.67303,0.67288,0.67288,658999998.0
2006-09-01 17:20:00,0.67299,0.67324,0.67289,0.67324,717600002.0
2006-09-01 17:25:00,0.67327,0.67336,0.67313,0.67315,586999999.0
2006-09-01 17:30:00,0.67315,0.67329,0.67307,0.67327,585999997.0
2006-09-01 17:35:00,0.67332,0.67377,0.67332,0.67353,599000001.0
2006-09-01 17:40:00,0.6735,0.67366,0.67345,0.67357,384500002.0
2006-09-01 17:45:00,0.67353,0.67353,0.67326,0.67326,722900000.0
2006-09-01 17:50:00,0.6733,0.6733,0.67299,0.67315,741199996.0
2006-09-01 17:55:00,0.67317,0.67356,0.67317,0.67352,804100012.0
2006-09-01 18:00:00,0.67348,0.67369,0.6734,0.67353,5625799988.0
2006-09-01 18:05:00,0.67349,0.67366,0.67338,0.67338,5220999991.0
2006-09-01 18:10:00,0.6734,0.67344,0.6733,0.6734,6027500021.0
2006-09-01 18:15:00,0.6733,0.67358,0.67326,0.67348,5012199962.0
2006-09-01 18:20:00,0.67353,0.67359,0.67336,0.67338,4853699995.0
2006-09-01 18:25:00,0.67338,0.67353,0.67337,0.67344,3845200002.0
2006-09-01 18:30:00,0.67344,0.67357,0.67337,0.67348,4170499993.0
2006-09-01 18:35:00,0.67351,0.67358,0.67345,0.67353,2176099991.0
2006-09-01 18:40:00,0.67357,0.67366,0.67348,0.67358,2258400005.0
2006-09-01 18:45:00,0.67359,0.67365,0.67343,0.6735,1170299998.0
2006-09-01 18:50:00,0.67349,0.67354,0.67337,0.67345,2123999990.0
2006-09-01 18:55:00,0.67342,0.67361,0.67335,0.67354,2527400003.0
2006-09-01 19:00:00,0.67354,0.67359,0.67345,0.67345,2055100009.0
2006-09-01 19:05:00,0.67342,0.67358,0.6734,0.6735,3077699988.0
2006-09-01 19:10:00,0.6735,0.6735,0.67339,0.67343,1410300011.0
2006-09-01 19:15:00,0.67341,0.67346,0.6733,0.67341,1849500005.0
2006-09-01 19:20:00,0.67337,0.67346,0.67332,0.67343,1478099993.0
2006-09-01 19:25:00,0.67342,0.67347,0.67325,0.67337,2523899997.0
2006-09-01 19:30:00,0.67337,0.67341,0.67327,0.67335,2358799998.0
2006-09-01 19:35:00,0.67334,0.67335,0.67323,0.67328,2393000001.0
2006-09-01 19:40:00,0.67322,0.67334,0.67321,0.67332,1993499988.0
2006-09-01 19:45:00,0.67338,0.67341,0.6733,0.67335,1084999993.0
2006-09-01 19:50:00,0.67336,0.67358,0.67332,0.6735,1250600000.0
2006-09-01 19:55:00,0.67353,0.67353,0.67341,0.67347,1734000004.0
2006-09-01 20:00:00,0.67351,0.67356,0.67337,0.67344,1081300015.0
2006-09-01 20:05:00,0.6735,0.6735,0.67334,0.67344,1613500003.0
2006-09-01 20:10:00,0.67343,0.67355,0.67337,0.67348,1962600003.0
2006-09-01 20:15:00,0.67352,0.67356,0.6733,0.67335,2471800006.0
2006-09-01 20:20:00,0.67338,0.67343,0.67329,0.67335,1672800002.0
2006-09-01 20:25:00,0.67335,0.67341,0.67325,0.67332,3048499999.0
2006-09-01 20:30:00,0.67333,0.67345,0.67328,0.67332,4786100001.0
2006-09-01 20:35:00,0.67333,0.67335,0.6732,0.67328,2850299985.0
2006-09-01 20:40:00,0.67329,0.67334,0.67303,0.67312,2466900009.0
2006-09-01 20:45:00,0.67318,0.67334,0.67318,0.67327,2354100007.0
2006-09-01 20:50:00,0.67325,0.67333,0.67312,0.67333,3932100003.0
2006-09-01 20:55:00,0.67334,0.67343,0.67325,0.67332,4995200008.0
2006-09-01 21:00:00,0.67333,0.67345,0.6733,0.67337,4700900008.0
2006-09-01 21:05:00,0.67335,0.67342,0.67326,0.67338,1936799992.0
2006-09-01 21:10:00,0.67339,0.67339,0.67317,0.67327,1524300005.0
2006-09-01 21:15:00,0.67328,0.67331,0.6732,0.6732,2012900005.0
2006-09-01 21:20:00,0.67325,0.67333,0.67315,0.67315,2490300011.0
2006-09-01 21:25:00,0.67317,0.67331,0.67312,0.67321,642400001.0
2006-09-01 21:30:00,0.6732,0.67329,0.6732,0.67322,2279599980.0
2006-09-01 21:35:00,0.67325,0.67339,0.6732,0.67339,1004200005.0
2006-09-01 21:40:00,0.67336,0.67341,0.67311,0.67331,1224599998.0
2006-09-01 21:45:00,0.67328,0.67343,0.67291,0.67343,1415699993.0
2006-09-01 21:50:00,0.67343,0.6736,0.67343,0.67358,1163200005.0
2006-09-01 21:55:00,0.67356,0.67356,0.67308,0.67334,1193300006.0
2006-09-01 22:00:00,0.6733,0.67337,0.67325,0.67329,1868599995.0
2006-09-01 22:05:00,0.67307,0.67342,0.67307,0.67325,978800010.0
2006-09-01 22:10:00,0.67324,0.67361,0.67324,0.6736,606199995.0
2006-09-01 22:15:00,0.6736,0.67362,0.67344,0.67344,1514600000.0
2006-09-01 22:20:00,0.67346,0.67354,0.67336,0.67342,1566799996.0
2006-09-01 22:25:00,0.6734,0.67359,0.6734,0.67355,1143100004.0
2006-09-01 22:30:00,0.67358,0.6736,0.6735,0.6735,1286400001.0
2006-09-01 22:35:00,0.67348,0.67359,0.67332,0.67347,1022200007.0
2006-09-01 22:40:00,0.67345,0.67355,0.6733,0.67348,1109799999.0
2006-09-01 22:45:00,0.67353,0.67353,0.6734,0.67345,770500008.0
2006-09-01 22:50:00,0.67347,0.67376,0.67346,0.67346,617399999.0
2006-09-01 22:55:00,0.67346,0.67364,0.67314,0.67324,1107700004.0
2006-09-03 23:00:00,0.67298,0.67395,0.67298,0.67362,924799991.0
2006-09-03 23:05:00,0.67357,0.67381,0.67333,0.67371,1101700003.0
2006-09-03 23:10:00,0.6737,0.67381,0.67346,0.67352,779199999.0
2006-09-03 23:15:00,0.67351,0.67381,0.67348,0.67363,902800001.0
2006-09-03 23:20:00,0.67369,0.67376,0.67339,0.67355,885900003.0
2006-09-03 23:25:00,0.67339,0.67382,0.67338,0.67349,564899994.0
2006-09-03 23:30:00,0.67363,0.67388,0.67339,0.67341,715199999.0
2006-09-03 23:35:00,0.67365,0.67378,0.67345,0.67365,628399992.0
2006-09-03 23:40:00,0.67368,0.67382,0.6735,0.67366,1055200000.0
2006-09-03 23:45:00,0.67368,0.67376,0.67349,0.67352,868600005.0
2006-09-03 23:50:00,0.67355,0.67373,0.67325,0.6736,599700002.0
2006-09-03 23:55:00,0.67365,0.6737,0.67335,0.67365,650399997.0
2006-09-04 00:00:00,0.67362,0.67367,0.6734,0.67344,659499996.0
2006-09-04 00:05:00,0.67357,0.67358,0.67327,0.67327,847300007.0
2006-09-04 00:10:00,0.67355,0.67373,0.67334,0.67352,474399996.0
2006-09-04 00:15:00,0.67345,0.67355,0.67326,0.67353,576300008.0
2006-09-04 00:20:00,0.67327,0.67361,0.67323,0.67347,382600002.0
2006-09-04 00:25:00,0.67338,0.67357,0.67319,0.67325,713000000.0
2006-09-04 00:30:00,0.67338,0.67359,0.67326,0.6735,682100000.0
2006-09-04 00:35:00,0.67346,0.67348,0.67304,0.67346,784800004.0
2006-09-04 00:40:00,0.67346,0.67359,0.67324,0.67358,505199998.0
2006-09-04 00:45:00,0.67356,0.67356,0.67325,0.6735,680699999.0
2006-09-04 00:50:00,0.67356,0.67359,0.67327,0.67356,618199996.0
2006-09-04 00:55:00,0.67358,0.67368,0.67334,0.67363,567299999.0
2006-09-04 01:00:00,0.67357,0.67381,0.67352,0.67375,731199985.0
2006-09-04 01:05:00,0.67366,0.67377,0.67353,0.67373,537999998.0
2006-09-04 01:10:00,0.67375,0.6738,0.6735,0.67378,575500000.0
2006-09-04 01:15:00,0.67375,0.67383,0.67355,0.67369,501499993.0
2006-09-04 01:20:00,0.67363,0.67379,0.67348,0.67375,471200005.0
2006-09-04 01:25:00,0.67373,0.67394,0.67364,0.67394,580599992.0
2006-09-04 01:30:00,0.67393,0.67403,0.67387,0.67403,516300001.0
2006-09-04 01:35:00,0.6741,0.67429,0.67376,0.67427,819700003.0
2006-09-04 01:40:00,0.6742,0.67423,0.67409,0.67417,653999997.0
2006-09-04 01:45:00,0.6742,0.6742,0.67404,0.67408,673899999.0
2006-09-04 01:50:00,0.67409,0.67415,0.67397,0.67411,600699986.0
2006-09-04 01:55:00,0.67412,0.67419,0.67407,0.67407,530399998.0
2006-09-04 02:00:00,0.67405,0.67407,0.67391,0.67404,836499987.0
2006-09-04 02:05:00,0.67405,0.67405,0.67387,0.67397,730100002.0
2006-09-04 02:10:00,0.67396,0.67403,0.67388,0.67388,619199998.0
2006-09-04 02:15:00,0.67386,0.6739,0.67362,0.67385,720000001.0
2006-09-04 02:20:00,0.6738,0.67402,0.6738,0.6739,556400003.0
2006-09-04 02:25:00,0.67383,0.6739,0.67376,0.67382,686500000.0
2006-09-04 02:30:00,0.67379,0.67388,0.67375,0.6738,555400007.0
2006-09-04 02:35:00,0.67381,0.67388,0.67373,0.67381,498900004.0
2006-09-04 02:40:00,0.6738,0.67391,0.6737,0.6739,565000001.0
2006-09-04 02:45:00,0.67388,0.67388,0.67378,0.67387,603600005.0
2006-09-04 02:50:00,0.67387,0.67403,0.67377,0.67388,589000003.0
2006-09-04 02:55:00,0.67392,0.67393,0.67381,0.67388,756599999.0
2006-09-04 03:00:00,0.67388,0.67403,0.67382,0.6739,654600001.0
2006-09-04 03:05:00,0.67395,0.67407,0.67389,0.67395,532900000.0
2006-09-04 03:10:00,0.67399,0.67418,0.67392,0.67413,446299999.0
2006-09-04 03:15:00,0.67413,0.67431,0.67401,0.67429,563200002.0
2006-09-04 03:20:00,0.67426,0.67431,0.67417,0.67417,478999994.0
2006-09-04 03:25:00,0.67417,0.67424,0.67399,0.67403,389999993.0
2006-09-04 03:30:00,0.67402,0.67405,0.67385,0.67393,679399996.0
2006-09-04 03:35:00,0.67391,0.67399,0.67387,0.67395,541600003.0
2006-09-04 03:40:00,0.6739,0.67401,0.67373,0.67389,443199998.0
2006-09-04 03:45:00,0.67396,0.67411,0.67393,0.67403,670099996.0
2006-09-04 03:50:00,0.674,0.67407,0.67391,0.67405,680500004.0
2006-09-04 03:55:00,0.67401,0.67402,0.67388,0.67396,782299992.0
2006-09-04 04:00:00,0.67403,0.67413,0.67395,0.67408,574100003.0
2006-09-04 04:05:00,0.67408,0.67412,0.67387,0.67397,770300003.0
2006-09-04 04:10:00,0.67408,0.67411,0.67381,0.67389,399799995.0
2006-09-04 04:15:00,0.67403,0.67407,0.67395,0.67397,391200005.0
2006-09-04 04:20:00,0.67399,0.67404,0.67373,0.674,785600004.0
2006-09-04 04:25:00,0.67398,0.67408,0.67375,0.67389,735599996.0
2006-09-04 04:30:00,0.67403,0.67405,0.67379,0.67393,633700002.0
2006-09-04 04:35:00,0.67395,0.67404,0.67389,0.6739,655099996.0
2006-09-04 04:40:00,0.67397,0.67405,0.67366,0.67371,473700005.0
2006-09-04 04:45:00,0.67395,0.67403,0.67376,0.674,601199995.0
2006-09-04 04:50:00,0.67388,0.67405,0.67374,0.67405,547099995.0
2006-09-04 04:55:00,0.67402,0.67425,0.674,0.67422,584200003.0
2006-09-04 05:00:00,0.6742,0.67435,0.67409,0.67425,460000001.0
2006-09-04 05:05:00,0.67427,0.67433,0.67404,0.67413,491800003.0
2006-09-04 05:10:00,0.67417,0.67435,0.67402,0.67424,764399997.0
2006-09-04 05:15:00,0.67426,0.67434,0.6742,0.67428,774500000.0
2006-09-04 05:20:00,0.6743,0.67434,0.67394,0.67424,486500001.0
2006-09-04 05:25:00,0.67427,0.67433,0.67403,0.67424,842199994.0
2006-09-04 05:30:00,0.67425,0.67433,0.6742,0.67422,679599997.0
2006-09-04 05:35:00,0.67425,0.67429,0.67417,0.67421,435199999.0
2006-09-04 05:40:00,0.67428,0.67429,0.67415,0.67421,562699992.0
2006-09-04 05:45:00,0.67423,0.67426,0.67416,0.67416,633799996.0
2006-09-04 05:50:00,0.674,0.67428,0.67387,0.67414,777300001.0
2006-09-04 05:55:00,0.67425,0.67429,0.67418,0.67425,770000000.0
2006-09-04 06:00:00,0.6742,0.6742,0.67407,0.67408,586299998.0
2006-09-04 06:05:00,0.6739,0.67414,0.67381,0.67405,633500007.0
2006-09-04 06:10:00,0.67405,0.67407,0.67381,0.67405,438900003.0
2006-09-04 06:15:00,0.67402,0.67413,0.67379,0.67405,639499993.0
2006-09-04 06:20:00,0.67404,0.67423,0.67381,0.67414,409200000.0
2006-09-04 06:25:00,0.67412,0.67423,0.67412,0.67423,561000000.0
2006-09-04 06:30:00,0.67423,0.67425,0.67412,0.67425,423800000.0
2006-09-04 06:35:00,0.67388,0.67426,0.67388,0.67419,614100007.0
2006-09-04 06:40:00,0.67422,0.67434,0.67396,0.6742,782599996.0
2006-09-04 06:45:00,0.67425,0.67433,0.67412,0.67423,785500004.0
2006-09-04 06:50:00,0.67432,0.67434,0.67423,0.67424,728399994.0
2006-09-04 06:55:00,0.67407,0.67427,0.67405,0.67425,720399990.0
2006-09-04 07:00:00,0.6742,0.67436,0.67402,0.67425,639900004.0
2006-09-04 07:05:00,0.67428,0.67435,0.67423,0.67435,342599999.0
2006-09-04 07:10:00,0.67432,0.67436,0.67424,0.67427,710699998.0
2006-09-04 07:15:00,0.6743,0.67435,0.67394,0.67402,771700003.0
2006-09-04 07:20:00,0.67432,0.67433,0.674,0.67413,495900003.0
2006-09-04 07:25:00,0.67429,0.67438,0.6739,0.67435,599899995.0
2006-09-04 07:30:00,0.67418,0.67435,0.67413,0.67422,930099998.0
2006-09-04 07:35:00,0.67419,0.67419,0.67398,0.67413,829999998.0
2006-09-04 07:40:00,0.67408,0.67413,0.67395,0.67402,738899991.0
2006-09-04 07:45:00,0.674,0.67405,0.67397,0.67403,385299999.0
2006-09-04 07:50:00,0.67404,0.67404,0.67385,0.67387,525799995.0
2006-09-04 07:55:00,0.67393,0.674,0.67386,0.67389,838100001.0
2006-09-04 08:00:00,0.6739,0.67401,0.67369,0.67375,835299997.0
2006-09-04 08:05:00,0.67368,0.67388,0.67357,0.67367,839499995.0
2006-09-04 08:10:00,0.67373,0.674,0.67365,0.67391,742499993.0
2006-09-04 08:15:00,0.67394,0.67402,0.67382,0.67399,288600002.0
2006-09-04 08:20:00,0.67391,0.67399,0.67376,0.67395,834199994.0
2006-09-04 08:25:00,0.67388,0.67393,0.6738,0.67386,331999999.0
2006-09-04 08:30:00,0.67389,0.67391,0.67374,0.67382,984100008.0
2006-09-04 08:35:00,0.67379,0.67396,0.6737,0.67396,559700009.0
2006-09-04 08:40:00,0.67388,0.67413,0.67378,0.67413,984899998.0
2006-09-04 08:45:00,0.67407,0.67415,0.67388,0.67415,836900002.0
2006-09-04 08:50:00,0.67417,0.67428,0.67409,0.67428,599400005.0
2006-09-04 08:55:00,0.67422,0.67443,0.67422,0.67441,631799998.0
2006-09-04 09:00:00,0.67444,0.67446,0.67411,0.67416,660199991.0
2006-09-04 09:05:00,0.67422,0.67425,0.67409,0.67415,651899999.0
2006-09-04 09:10:00,0.67415,0.67421,0.67405,0.6741,628100000.0
2006-09-04 09:15:00,0.67408,0.67425,0.67407,0.67425,631899994.0
2006-09-04 09:20:00,0.67419,0.67425,0.67409,0.67413,818099996.0
2006-09-04 09:25:00,0.67414,0.67422,0.67403,0.6741,877200006.0
2006-09-04 09:30:00,0.67417,0.67442,0.67417,0.67431,632799997.0
2006-09-04 09:35:00,0.67437,0.67445,0.6743,0.6744,576200001.0
2006-09-04 09:40:00,0.67441,0.67444,0.67431,0.67431,903499995.0
2006-09-04 09:45:00,0.67437,0.6745,0.67429,0.67432,730199994.0
2006-09-04 09:50:00,0.6743,0.6743,0.67417,0.67427,609000000.0
2006-09-04 09:55:00,0.67427,0.67429,0.67413,0.67415,567200001.0
2006-09-04 10:00:00,0.67413,0.67433,0.6741,0.67433,768500000.0
2006-09-04 10:05:00,0.67432,0.67441,0.67425,0.67441,705699998.0
2006-09-04 10:10:00,0.67445,0.67456,0.67439,0.67443,464099997.0
2006-09-04 10:15:00,0.67447,0.67451,0.6743,0.67445,1081499996.0
2006-09-04 10:20:00,0.67441,0.67445,0.67427,0.67435,728199999.0
2006-09-04 10:25:00,0.67427,0.67451,0.67418,0.67418,836300000.0
2006-09-04 10:30:00,0.6742,0.6743,0.67418,0.67426,411900003.0
2006-09-04 10:35:00,0.67425,0.67429,0.67407,0.67407,524399994.0
2006-09-04 10:40:00,0.67417,0.67423,0.67407,0.67422,682600001.0
2006-09-04 10:45:00,0.6742,0.6742,0.67408,0.67411,779099992.0
2006-09-04 10:50:00,0.67417,0.67422,0.67407,0.67409,741800002.0
2006-09-04 10:55:00,0.67409,0.67452,0.67407,0.67452,974899997.0
2006-09-04 11:00:00,0.67453,0.67468,0.67444,0.67468,969599991.0
2006-09-04 11:05:00,0.67463,0.6748,0.67455,0.67472,716600004.0
2006-09-04 11:10:00,0.67481,0.67507,0.67474,0.67502,646600007.0
2006-09-04 11:15:00,0.67505,0.67507,0.67484,0.67493,872499996.0
2006-09-04 11:20:00,0.67495,0.67505,0.67494,0.67503,683999996.0
2006-09-04 11:25:00,0.67503,0.67519,0.67498,0.67512,605700006.0
2006-09-04 11:30:00,0.67519,0.6752,0.67502,0.67502,543200001.0
2006-09-04 11:35:00,0.67507,0.67518,0.67498,0.67504,828800003.0
2006-09-04 11:40:00,0.6751,0.67515,0.67504,0.67509,285499999.0
2006-09-04 11:45:00,0.67508,0.67517,0.67492,0.67517,806400002.0
2006-09-04 11:50:00,0.67512,0.67524,0.67502,0.67502,690700004.0
2006-09-04 11:55:00,0.67504,0.67509,0.6749,0.67505,868800004.0
2006-09-04 12:00:00,0.67502,0.67513,0.67492,0.67494,1019399998.0
2006-09-04 12:05:00,0.67492,0.67497,0.67451,0.67492,869799997.0
2006-09-04 12:10:00,0.67493,0.67517,0.67484,0.67515,733400008.0
2006-09-04 12:15:00,0.6751,0.6751,0.67487,0.67494,597000003.0
2006-09-04 12:20:00,0.67495,0.67501,0.67488,0.67492,637699997.0
2006-09-04 12:25:00,0.67497,0.67508,0.67492,0.67497,850899992.0
2006-09-04 12:30:00,0.67492,0.67501,0.67489,0.67492,591400003.0
2006-09-04 12:35:00,0.67488,0.67496,0.6748,0.67496,561500006.0
2006-09-04 12:40:00,0.6749,0.67495,0.6748,0.67493,862900003.0
2006-09-04 12:45:00,0.67498,0.67502,0.67486,0.67497,616800011.0
2006-09-04 12:50:00,0.67494,0.67502,0.67481,0.67485,837500006.0
2006-09-04 12:55:00,0.67482,0.67495,0.67468,0.6747,649100005.0
2006-09-04 13:00:00,0.67471,0.67477,0.67457,0.67467,709200004.0
2006-09-04 13:05:00,0.67465,0.67486,0.6746,0.6748,785399995.0
2006-09-04 13:10:00,0.67472,0.67491,0.67469,0.67482,743100003.0
2006-09-04 13:15:00,0.67477,0.67492,0.67466,0.67486,803600002.0
2006-09-04 13:20:00,0.67477,0.67495,0.67477,0.67489,636499999.0
2006-09-04 13:25:00,0.67481,0.67485,0.67455,0.67481,660499997.0
2006-09-04 13:30:00,0.67482,0.67485,0.67466,0.67471,489699999.0
2006-09-04 13:35:00,0.67473,0.67496,0.67436,0.67475,846099996.0
2006-09-04 13:40:00,0.67496,0.67502,0.67476,0.67502,711499993.0
2006-09-04 13:45:00,0.67503,0.67508,0.67469,0.67496,717100002.0
2006-09-04 13:50:00,0.67495,0.67505,0.67488,0.67488,989300003.0
2006-09-04 13:55:00,0.67492,0.67504,0.67477,0.67481,553200001.0
2006-09-04 14:00:00,0.67482,0.67492,0.6747,0.67477,714199994.0
2006-09-04 14:05:00,0.67472,0.67482,0.6746,0.67468,711200000.0
2006-09-04 14:10:00,0.67477,0.67483,0.67458,0.6746,639799997.0
2006-09-04 14:15:00,0.67462,0.67508,0.67458,0.67492,493800004.0
2006-09-04 14:20:00,0.67491,0.67506,0.67484,0.67493,695399994.0
2006-09-04 14:25:00,0.67494,0.67494,0.6748,0.67491,545000003.0
2006-09-04 14:30:00,0.67485,0.67496,0.67485,0.67494,641199994.0
2006-09-04 14:35:00,0.67493,0.67501,0.67482,0.67493,727799997.0
2006-09-04 14:40:00,0.67493,0.67495,0.67482,0.67483,440899994.0
2006-09-04 14:45:00,0.67487,0.67513,0.67485,0.67499,649100001.0
2006-09-04 14:50:00,0.67501,0.67505,0.67494,0.67504,542199996.0
2006-09-04 14:55:00,0.67504,0.67504,0.6749,0.67503,657199995.0
2006-09-04 15:00:00,0.67499,0.67505,0.6749,0.67503,624500005.0
2006-09-04 15:05:00,0.67504,0.67511,0.67491,0.67502,589700006.0
2006-09-04 15:10:00,0.67502,0.67518,0.675,0.67514,675100003.0
2006-09-04 15:15:00,0.67514,0.67534,0.67514,0.67523,774099997.0
2006-09-04 15:20:00,0.67522,0.67522,0.67506,0.6751,558399996.0
2006-09-04 15:25:00,0.67509,0.67525,0.67502,0.67503,588899998.0
2006-09-04 15:30:00,0.67499,0.67502,0.67486,0.67498,453499999.0
2006-09-04 15:35:00,0.675,0.67504,0.67491,0.67496,724299993.0
2006-09-04 15:40:00,0.67498,0.67498,0.67461,0.67476,670599994.0
2006-09-04 15:45:00,0.6749,0.67493,0.67477,0.67479,366299997.0
2006-09-04 15:50:00,0.67481,0.67483,0.67473,0.67477,562800003.0
2006-09-04 15:55:00,0.67477,0.67495,0.67474,0.67487,543899999.0
2006-09-04 16:00:00,0.6749,0.67501,0.67451,0.67488,704499996.0
2006-09-04 16:05:00,0.67487,0.67505,0.67471,0.67479,512899997.0
2006-09-04 16:10:00,0.67475,0.67493,0.6747,0.67492,434699994.0
2006-09-04 16:15:00,0.67496,0.67505,0.67483,0.67498,513900000.0
2006-09-04 16:20:00,0.67493,0.67494,0.67476,0.67483,675699997.0
2006-09-04 16:25:00,0.67485,0.67494,0.67465,0.6747,878199980.0
2006-09-04 16:30:00,0.6747,0.67482,0.6747,0.6747,268100003.0
2006-09-04 16:35:00,0.67475,0.67483,0.67464,0.67483,642500012.0
2006-09-04 16:40:00,0.6748,0.67492,0.67471,0.67475,563599997.0
2006-09-04 16:45:00,0.6747,0.67488,0.67466,0.67475,683200001.0
2006-09-04 16:50:00,0.67481,0.67491,0.67477,0.67488,703600001.0
2006-09-04 16:55:00,0.67492,0.6753,0.67484,0.6753,755100004.0
2006-09-04 17:00:00,0.67528,0.67532,0.67503,0.6751,950700004.0
2006-09-04 17:05:00,0.67511,0.67522,0.67496,0.67498,717300002.0
2006-09-04 17:10:00,0.67502,0.6751,0.67488,0.67505,672900007.0
2006-09-04 17:15:00,0.67505,0.67514,0.67497,0.675,802899998.0
2006-09-04 17:20:00,0.67507,0.67508,0.67495,0.67503,663699995.0
2006-09-04 17:25:00,0.6751,0.67512,0.67497,0.67506,617500005.0
2006-09-04 17:30:00,0.6751,0.67511,0.67502,0.67502,641500004.0
2006-09-04 17:35:00,0.67503,0.67525,0.67496,0.67525,787199992.0
2006-09-04 17:40:00,0.67524,0.67529,0.6751,0.67519,560300006.0
2006-09-04 17:45:00,0.67515,0.67523,0.67511,0.67523,624700006.0
2006-09-04 17:50:00,0.6752,0.67526,0.67506,0.67526,767599994.0
2006-09-04 17:55:00,0.6751,0.67533,0.67504,0.67531,843599988.0
2006-09-04 18:00:00,0.6752,0.67531,0.67512,0.67528,5630399986.0
2006-09-04 18:05:00,0.67523,0.67526,0.67514,0.67523,7023100004.0
2006-09-04 18:10:00,0.67525,0.67538,0.6752,0.67535,4965799997.0
2006-09-04 18:15:00,0.67537,0.67551,0.67527,0.67548,5242300013.0
2006-09-04 18:20:00,0.67555,0.67573,0.6755,0.67562,4975699997.0
2006-09-04 18:25:00,0.67562,0.67573,0.67545,0.67563,4441499997.0
2006-09-04 18:30:00,0.67565,0.67565,0.67541,0.67553,3629000012.0
2006-09-04 18:35:00,0.67555,0.6756,0.67514,0.67522,1534300007.0
2006-09-04 18:40:00,0.67528,0.67533,0.67517,0.67521,2325500000.0
2006-09-04 18:45:00,0.67523,0.67533,0.67509,0.67523,1192199997.0
2006-09-04 18:50:00,0.67523,0.67528,0.67507,0.67515,1614900014.0
2006-09-04 18:55:00,0.67512,0.67525,0.67504,0.67505,2895600005.0
2006-09-04 19:00:00,0.67505,0.6751,0.67499,0.67505,1772599998.0
2006-09-04 19:05:00,0.67502,0.67514,0.675,0.67508,2883499992.0
2006-09-04 19:10:00,0.67508,0.67508,0.675,0.67503,1328999999.0
2006-09-04 19:15:00,0.67501,0.67502,0.67487,0.67493,1968199999.0
2006-09-04 19:20:00,0.67491,0.67497,0.67486,0.67497,1298400001.0
2006-09-04 19:25:00,0.67497,0.67498,0.67472,0.6748,2126600005.0
2006-09-04 19:30:00,0.67479,0.67515,0.67477,0.67515,2308700011.0
2006-09-04 19:35:00,0.67515,0.67525,0.67512,0.6752,2342900002.0
2006-09-04 19:40:00,0.67517,0.6753,0.67507,0.67522,2191100008.0
2006-09-04 19:45:00,0.67528,0.67536,0.67489,0.67522,966799999.0
2006-09-04 19:50:00,0.67494,0.675,0.67484,0.675,1570099992.0
2006-09-04 19:55:00,0.67505,0.67505,0.67485,0.67492,1607500009.0
2006-09-04 20:00:00,0.67501,0.67529,0.67495,0.67517,867600005.0
2006-09-04 20:05:00,0.67525,0.67525,0.67508,0.67523,1133700009.0
2006-09-04 20:10:00,0.67506,0.67529,0.6749,0.67505,2150100009.0
2006-09-04 20:15:00,0.67517,0.67529,0.67512,0.67518,2596600005.0
2006-09-04 20:20:00,0.67521,0.67536,0.67514,0.6752,1769700013.0
2006-09-04 20:25:00,0.6751,0.67513,0.6748,0.67482,2642399986.0
2006-09-04 20:30:00,0.67503,0.67524,0.6749,0.67495,4743899997.0
2006-09-04 20:35:00,0.67497,0.67509,0.67476,0.67501,2395400005.0
2006-09-04 20:40:00,0.67502,0.67513,0.67493,0.67508,2466099994.0
2006-09-04 20:45:00,0.6751,0.67515,0.67502,0.6751,2283899982.0
2006-09-04 20:50:00,0.67509,0.67515,0.675,0.67515,4103300003.0
2006-09-04 20:55:00,0.67514,0.67515,0.67499,0.675,5125400016.0
2006-09-04 21:00:00,0.67505,0.6751,0.67474,0.67475,4578599995.0
2006-09-04 21:05:00,0.67474,0.67513,0.67471,0.67513,2139099988.0
2006-09-04 21:10:00,0.67513,0.67513,0.67475,0.67495,1810600012.0
2006-09-04 21:15:00,0.67508,0.67518,0.67489,0.6751,1538899998.0
2006-09-04 21:20:00,0.67514,0.67517,0.67489,0.6751,2539100004.0
2006-09-04 21:25:00,0.67512,0.67522,0.67484,0.67502,1072799999.0
2006-09-04 21:30:00,0.6751,0.67524,0.67509,0.67512,1984499989.0
2006-09-04 21:35:00,0.67515,0.67522,0.675,0.67517,755600000.0
2006-09-04 21:40:00,0.67512,0.67518,0.67478,0.67505,1322699998.0
2006-09-04 21:45:00,0.67505,0.67508,0.67497,0.67497,1247700002.0
2006-09-04 21:50:00,0.67495,0.67514,0.67494,0.67494,793699997.0
2006-09-04 21:55:00,0.67493,0.67508,0.67469,0.67507,1182000004.0
2006-09-04 22:00:00,0.67505,0.67524,0.67477,0.67503,1686499988.0
2006-09-04 22:05:00,0.675,0.67505,0.67494,0.67505,727999995.0
2006-09-04 22:10:00,0.67502,0.67508,0.67481,0.67502,1114699992.0
2006-09-04 22:15:00,0.67494,0.67505,0.67477,0.67502,1762200003.0
2006-09-04 22:20:00,0.67502,0.67516,0.67496,0.67512,1847300004.0
2006-09-04 22:25:00,0.6751,0.67515,0.675,0.675,1200099996.0
2006-09-04 22:30:00,0.67503,0.67505,0.67483,0.67489,1103600005.0
2006-09-04 22:35:00,0.67489,0.6749,0.67479,0.67482,1192299993.0
2006-09-04 22:40:00,0.67481,0.67493,0.67462,0.6749,1243199998.0
2006-09-04 22:45:00,0.67496,0.67504,0.67482,0.67485,876599994.0
2006-09-04 22:50:00,0.67468,0.67498,0.67462,0.67485,823000011.0
2006-09-04 22:55:00,0.67483,0.67488,0.67466,0.67466,1272299999.0
2006-09-04 23:00:00,0.67459,0.67498,0.67449,0.67483,581600002.0
2006-09-04 23:05:00,0.67482,0.67494,0.67456,0.67487,674899988.0
2006-09-04 23:10:00,0.67483,0.67506,0.67462,0.67502,952299997.0
2006-09-04 23:15:00,0.67493,0.67513,0.67465,0.67512,770300005.0
2006-09-04 23:20:00,0.67493,0.67499,0.67468,0.67486,797199995.0
2006-09-04 23:25:00,0.6749,0.67495,0.6746,0.67464,577499997.0
2006-09-04 23:30:00,0.67484,0.67493,0.67477,0.67482,831700003.0
2006-09-04 23:35:00,0.67481,0.67481,0.67437,0.67475,803699993.0
2006-09-04 23:40:00,0.67477,0.67478,0.67435,0.6746,533900002.0
2006-09-04 23:45:00,0.67447,0.67472,0.67435,0.67453,543599999.0
2006-09-04 23:50:00,0.67451,0.67475,0.67435,0.6746,754599994.0
2006-09-04 23:55:00,0.67463,0.67474,0.67435,0.67462,529500001.0
2006-09-05 00:00:00,0.67466,0.67484,0.67466,0.67475,432000004.0
2006-09-05 00:05:00,0.67455,0.67486,0.67455,0.67474,610899990.0
2006-09-05 00:10:00,0.67477,0.6748,0.67453,0.67462,363399999.0
2006-09-05 00:15:00,0.67461,0.67473,0.6746,0.6746,732200000.0
2006-09-05 00:20:00,0.67465,0.67478,0.67465,0.67472,556900007.0
2006-09-05 00:25:00,0.67477,0.67481,0.67444,0.67457,628699991.0
2006-09-05 00:30:00,0.67462,0.67471,0.67443,0.67465,639299998.0
2006-09-05 00:35:00,0.67467,0.67471,0.6746,0.67467,324699998.0
2006-09-05 00:40:00,0.67468,0.67477,0.67457,0.67471,501399998.0
2006-09-05 00:45:00,0.67468,0.67474,0.67452,0.6746,754800000.0
2006-09-05 00:50:00,0.67465,0.67471,0.67457,0.67465,619999993.0
2006-09-05 00:55:00,0.67467,0.67472,0.67448,0.67452,476599999.0
2006-09-05 01:00:00,0.67456,0.67473,0.67437,0.67451,1090699994.0
2006-09-05 01:05:00,0.67471,0.67492,0.67467,0.67467,912099995.0
2006-09-05 01:10:00,0.67465,0.6748,0.67448,0.67475,651500009.0
2006-09-05 01:15:00,0.67467,0.67482,0.67446,0.67468,680599999.0
2006-09-05 01:20:00,0.67466,0.67483,0.67466,0.67482,177600000.0
2006-09-05 01:25:00,0.67475,0.67488,0.67475,0.67488,663700007.0
2006-09-05 01:30:00,0.67485,0.67489,0.67474,0.6748,504800000.0
2006-09-05 01:35:00,0.67479,0.67492,0.67479,0.67485,556300000.0
2006-09-05 01:40:00,0.67478,0.67494,0.67478,0.67483,756499996.0
2006-09-05 01:45:00,0.67484,0.67493,0.67455,0.67463,607500006.0
2006-09-05 01:50:00,0.67489,0.67493,0.67462,0.67483,648200001.0
2006-09-05 01:55:00,0.67482,0.67494,0.6746,0.67474,602799995.0
2006-09-05 02:00:00,0.67472,0.67488,0.67466,0.67466,573599997.0
2006-09-05 02:05:00,0.6746,0.6746,0.67449,0.67453,934699999.0
2006-09-05 02:10:00,0.67452,0.67465,0.6744,0.67442,698499995.0
2006-09-05 02:15:00,0.67437,0.67448,0.67427,0.67444,840900011.0
2006-09-05 02:20:00,0.67446,0.67459,0.67436,0.67443,738800008.0
2006-09-05 02:25:00,0.67447,0.67447,0.67428,0.67435,855699993.0
2006-09-05 02:30:00,0.6743,0.67443,0.67427,0.67437,494900000.0
2006-09-05 02:35:00,0.67438,0.67444,0.67431,0.67432,520900004.0
2006-09-05 02:40:00,0.67434,0.67435,0.67423,0.67432,486299997.0
2006-09-05 02:45:00,0.67428,0.67435,0.67424,0.67427,500800002.0
2006-09-05 02:50:00,0.67427,0.67443,0.67422,0.67422,597900007.0
2006-09-05 02:55:00,0.67419,0.67441,0.67414,0.67432,676899994.0
2006-09-05 03:00:00,0.67439,0.67441,0.67425,0.67427,755900003.0
2006-09-05 03:05:00,0.67432,0.67448,0.67421,0.6744,605199999.0
2006-09-05 03:10:00,0.67447,0.67463,0.67447,0.67456,589300006.0
2006-09-05 03:15:00,0.67457,0.67459,0.67448,0.67453,497700003.0
2006-09-05 03:20:00,0.67453,0.67453,0.67416,0.67447,216399998.0
2006-09-05 03:25:00,0.67442,0.67448,0.67435,0.67437,389799998.0
2006-09-05 03:30:00,0.67435,0.67442,0.67432,0.67442,572399999.0
2006-09-05 03:35:00,0.67442,0.67443,0.67415,0.67438,738800001.0
2006-09-05 03:40:00,0.67432,0.67438,0.67424,0.67438,364399999.0
2006-09-05 03:45:00,0.67438,0.67439,0.67425,0.67432,249699999.0
2006-09-05 03:50:00,0.6743,0.67451,0.67424,0.67446,718700005.0
2006-09-05 03:55:00,0.67443,0.67456,0.67437,0.67446,570700000.0
2006-09-05 04:00:00,0.6745,0.67452,0.67438,0.67443,541599997.0
2006-09-05 04:05:00,0.67445,0.67445,0.67418,0.67436,522700008.0
2006-09-05 04:10:00,0.67433,0.67447,0.67431,0.67433,479800005.0
2006-09-05 04:15:00,0.6744,0.67443,0.67434,0.67441,870099997.0
2006-09-05 04:20:00,0.67435,0.67443,0.67429,0.67437,571600005.0
2006-09-05 04:25:00,0.67431,0.67434,0.67397,0.67434,744399995.0
2006-09-05 04:30:00,0.67432,0.67434,0.67418,0.67422,756099999.0
2006-09-05 04:35:00,0.67428,0.67428,0.67403,0.6742,892199999.0
2006-09-05 04:40:00,0.67425,0.67427,0.67419,0.67419,542400003.0
2006-09-05 04:45:00,0.67412,0.67426,0.67405,0.67426,665099996.0
2006-09-05 04:50:00,0.67417,0.67421,0.67391,0.67394,516699992.0
2006-09-05 04:55:00,0.67416,0.67419,0.67404,0.67407,469400002.0
2006-09-05 05:00:00,0.67398,0.67419,0.67394,0.67403,741200006.0
2006-09-05 05:05:00,0.6741,0.67419,0.67394,0.67418,635699996.0
2006-09-05 05:10:00,0.67412,0.67418,0.67388,0.67396,1026800013.0
2006-09-05 05:15:00,0.67406,0.67418,0.67397,0.67415,467300006.0
2006-09-05 05:20:00,0.67411,0.67413,0.67393,0.67398,493600005.0
2006-09-05 05:25:00,0.67405,0.67407,0.67397,0.67403,468599995.0
2006-09-05 05:30:00,0.67406,0.67412,0.6738,0.67383,808199990.0
2006-09-05 05:35:00,0.6738,0.67408,0.67377,0.67402,355999999.0
2006-09-05 05:40:00,0.67407,0.67407,0.67393,0.67405,445600002.0
2006-09-05 05:45:00,0.67403,0.67414,0.67393,0.67408,562699988.0
2006-09-05 05:50:00,0.67411,0.67414,0.67398,0.67413,750100000.0
2006-09-05 05:55:00,0.67398,0.67417,0.67384,0.67416,805700003.0
2006-09-05 06:00:00,0.67414,0.67423,0.67405,0.67422,271100004.0
2006-09-05 06:05:00,0.67425,0.67436,0.67421,0.67436,571500005.0
2006-09-05 06:10:00,0.67431,0.67443,0.67403,0.67421,571800005.0
2006-09-05 06:15:00,0.67422,0.67428,0.67412,0.67427,495200000.0
2006-09-05 06:20:00,0.6742,0.6743,0.674,0.67407,758999987.0
2006-09-05 06:25:00,0.67421,0.67424,0.67415,0.6742,735799998.0
2006-09-05 06:30:00,0.6742,0.67427,0.67419,0.67425,537900007.0
2006-09-05 06:35:00,0.67425,0.67432,0.67416,0.67427,395699995.0
2006-09-05 06:40:00,0.67424,0.67424,0.67407,0.67409,556500002.0
2006-09-05 06:45:00,0.67417,0.67417,0.67389,0.6741,724799995.0
2006-09-05 06:50:00,0.67412,0.67422,0.67404,0.67412,513900001.0
2006-09-05 06:55:00,0.67415,0.67417,0.67394,0.674,593700003.0
2006-09-05 07:00:00,0.67402,0.6743,0.67392,0.67423,553500003.0
2006-09-05 07:05:00,0.67418,0.67418,0.67403,0.67415,566100004.0
2006-09-05 07:10:00,0.67411,0.67414,0.67398,0.67402,459400006.0
2006-09-05 07:15:00,0.67407,0.67419,0.67399,0.67405,887700003.0
2006-09-05 07:20:00,0.67403,0.67425,0.67403,0.67417,748399998.0
2006-09-05 07:25:00,0.67417,0.67431,0.67412,0.6743,665999999.0
2006-09-05 07:30:00,0.67427,0.67433,0.67414,0.67433,866799998.0
2006-09-05 07:35:00,0.67434,0.67434,0.67404,0.67419,806599998.0
2006-09-05 07:40:00,0.67427,0.67433,0.67415,0.67421,737700003.0
2006-09-05 07:45:00,0.67418,0.67434,0.67417,0.67431,612599998.0
2006-09-05 07:50:00,0.67435,0.67445,0.67424,0.67434,762900004.0
2006-09-05 07:55:00,0.67431,0.6744,0.67405,0.67411,822800003.0
2006-09-05 08:00:00,0.67409,0.67434,0.67409,0.67433,531500007.0
2006-09-05 08:05:00,0.67422,0.6744,0.67421,0.67435,560999997.0
2006-09-05 08:10:00,0.67434,0.67447,0.67423,0.67447,680999997.0
2006-09-05 08:15:00,0.6744,0.6744,0.67422,0.67429,273699999.0
2006-09-05 08:20:00,0.67415,0.67451,0.67394,0.67443,787100006.0
2006-09-05 08:25:00,0.67438,0.67443,0.6742,0.6743,597599991.0
2006-09-05 08:30:00,0.67436,0.67449,0.67431,0.67443,647100002.0
2006-09-05 08:35:00,0.67444,0.67476,0.6744,0.67472,606700004.0
2006-09-05 08:40:00,0.67473,0.67483,0.67469,0.67483,970000005.0
2006-09-05 08:45:00,0.67476,0.67482,0.67464,0.67475,820499998.0
2006-09-05 08:50:00,0.67487,0.67511,0.67478,0.67502,788399994.0
2006-09-05 08:55:00,0.67507,0.67513,0.67501,0.67505,858500006.0
2006-09-05 09:00:00,0.67504,0.67513,0.67502,0.67507,818899999.0
2006-09-05 09:05:00,0.67502,0.67513,0.67495,0.67507,778699995.0
2006-09-05 09:10:00,0.67512,0.67516,0.67484,0.67484,905500005.0
2006-09-05 09:15:00,0.67485,0.67491,0.67476,0.67476,586299994.0
2006-09-05 09:20:00,0.67478,0.675,0.67466,0.67493,845199993.0
2006-09-05 09:25:00,0.67492,0.67507,0.67478,0.67488,760199998.0
2006-09-05 09:30:00,0.67497,0.6752,0.67484,0.67508,884199996.0
2006-09-05 09:35:00,0.67509,0.67535,0.67496,0.67529,652300000.0
2006-09-05 09:40:00,0.67525,0.67536,0.67517,0.67532,717400001.0
2006-09-05 09:45:00,0.67528,0.67543,0.67523,0.67523,898800006.0
2006-09-05 09:50:00,0.67524,0.6753,0.67508,0.67523,756099999.0
2006-09-05 09:55:00,0.67518,0.67539,0.67514,0.67535,643299991.0
2006-09-05 10:00:00,0.67542,0.67568,0.67542,0.67558,713100001.0
2006-09-05 10:05:00,0.67554,0.67574,0.67554,0.67563,678099994.0
2006-09-05 10:10:00,0.67557,0.67573,0.67557,0.67564,721400001.0
2006-09-05 10:15:00,0.67567,0.67575,0.67556,0.67575,966600002.0
2006-09-05 10:20:00,0.67575,0.67599,0.67569,0.67585,546799999.0
2006-09-05 10:25:00,0.67581,0.676,0.67553,0.67554,891299997.0
2006-09-05 10:30:00,0.67561,0.67598,0.67561,0.67593,564699995.0
2006-09-05 10:35:00,0.67603,0.67625,0.67591,0.67613,893999992.0
2006-09-05 10:40:00,0.67614,0.67623,0.67603,0.67605,600400001.0
2006-09-05 10:45:00,0.67607,0.67614,0.67591,0.67603,958700007.0
2006-09-05 10:50:00,0.67607,0.67626,0.67605,0.6762,794600002.0
2006-09-05 10:55:00,0.67617,0.67623,0.67608,0.67613,697000007.0
2006-09-05 11:00:00,0.67613,0.67642,0.67613,0.67631,412000001.0
2006-09-05 11:05:00,0.67622,0.67644,0.67614,0.67637,925699999.0
2006-09-05 11:10:00,0.67637,0.67643,0.67628,0.67632,446899998.0
2006-09-05 11:15:00,0.67634,0.67635,0.67609,0.67609,1085899994.0
2006-09-05 11:20:00,0.67607,0.67615,0.67598,0.67607,829900004.0
2006-09-05 11:25:00,0.67605,0.67624,0.67602,0.67607,526499998.0
2006-09-05 11:30:00,0.67609,0.67613,0.67587,0.676,763500001.0
2006-09-05 11:35:00,0.67598,0.67598,0.67538,0.6755,677600007.0
2006-09-05 11:40:00,0.67558,0.67558,0.67545,0.67552,703099997.0
2006-09-05 11:45:00,0.67554,0.67563,0.6755,0.67561,684500003.0
2006-09-05 11:50:00,0.6755,0.67561,0.67545,0.67548,552999997.0
2006-09-05 11:55:00,0.67557,0.67572,0.6755,0.6757,716000005.0
2006-09-05 12:00:00,0.67564,0.67577,0.67556,0.67563,689900001.0
2006-09-05 12:05:00,0.6756,0.67562,0.67539,0.67542,696000001.0
2006-09-05 12:10:00,0.67548,0.67554,0.67542,0.67551,542299993.0
2006-09-05 12:15:00,0.6755,0.67556,0.67537,0.67548,582599994.0
2006-09-05 12:20:00,0.67548,0.67559,0.67548,0.67556,679000003.0
2006-09-05 12:25:00,0.67558,0.67561,0.67546,0.67556,553399998.0
2006-09-05 12:30:00,0.67555,0.67561,0.67548,0.67552,485500004.0
2006-09-05 12:35:00,0.67556,0.67557,0.67531,0.67537,612400002.0
2006-09-05 12:40:00,0.6753,0.67531,0.6752,0.67523,772000008.0
2006-09-05 12:45:00,0.67528,0.67533,0.67511,0.67514,585700001.0
2006-09-05 12:50:00,0.67518,0.67536,0.67512,0.67523,962299986.0
2006-09-05 12:55:00,0.67521,0.67523,0.67506,0.67519,629000000.0
2006-09-05 13:00:00,0.67526,0.67534,0.67517,0.67533,613000002.0
2006-09-05 13:05:00,0.67533,0.67543,0.67506,0.67534,786000003.0
2006-09-05 13:10:00,0.67507,0.67547,0.67506,0.67527,897599988.0
2006-09-05 13:15:00,0.67513,0.67539,0.67503,0.67509,838999988.0
2006-09-05 13:20:00,0.67509,0.67529,0.67478,0.67525,930300002.0
2006-09-05 13:25:00,0.67515,0.67529,0.67482,0.67483,976500002.0
2006-09-05 13:30:00,0.6748,0.67517,0.67474,0.67498,718199998.0
2006-09-05 13:35:00,0.67475,0.67516,0.67475,0.67494,758400015.0
2006-09-05 13:40:00,0.67487,0.67518,0.67442,0.67476,1020900003.0
2006-09-05 13:45:00,0.67466,0.67483,0.67439,0.67459,958100003.0
2006-09-05 13:50:00,0.67453,0.67476,0.67428,0.67458,658099992.0
2006-09-05 13:55:00,0.67477,0.67477,0.6743,0.67452,822099992.0
2006-09-05 14:00:00,0.67457,0.67464,0.67415,0.67457,833899997.0
2006-09-05 14:05:00,0.67458,0.67476,0.67429,0.67449,937199995.0
2006-09-05 14:10:00,0.67468,0.6749,0.67433,0.67482,663800001.0
2006-09-05 14:15:00,0.67497,0.67502,0.67461,0.67479,846300000.0
2006-09-05 14:20:00,0.67473,0.67516,0.67461,0.67507,779199997.0
2006-09-05 14:25:00,0.67483,0.67529,0.67478,0.67517,946400003.0
2006-09-05 14:30:00,0.67503,0.6752,0.67478,0.67513,805999999.0
2006-09-05 14:35:00,0.67515,0.67522,0.67486,0.67514,713600000.0
2006-09-05 14:40:00,0.6748,0.67529,0.67476,0.67511,607900007.0
2006-09-05 14:45:00,0.6753,0.67534,0.67475,0.67497,809400008.0
2006-09-05 14:50:00,0.67487,0.67514,0.67476,0.67482,717599999.0
2006-09-05 14:55:00,0.6749,0.6751,0.67466,0.67474,776300004.0
2006-09-05 15:00:00,0.67498,0.67533,0.67459,0.67527,871299996.0
2006-09-05 15:05:00,0.6753,0.67534,0.67487,0.67533,665700003.0
2006-09-05 15:10:00,0.67505,0.67541,0.67492,0.67528,807899993.0
2006-09-05 15:15:00,0.67517,0.67541,0.67486,0.67515,771999991.0
2006-09-05 15:20:00,0.67532,0.67547,0.67501,0.67534,906100006.0
2006-09-05 15:25:00,0.67515,0.6755,0.67509,0.67529,951500000.0
2006-09-05 15:30:00,0.67548,0.67581,0.67522,0.6754,987200004.0
2006-09-05 15:35:00,0.67551,0.67579,0.67521,0.67552,607400005.0
2006-09-05 15:40:00,0.67548,0.67563,0.67528,0.67551,791300000.0
2006-09-05 15:45:00,0.67548,0.67574,0.67541,0.67568,806500003.0
2006-09-05 15:50:00,0.67568,0.67573,0.67553,0.67553,847899999.0
2006-09-05 15:55:00,0.67553,0.67571,0.67549,0.67565,798800006.0
2006-09-05 16:00:00,0.67574,0.67589,0.67568,0.67583,674799992.0
2006-09-05 16:05:00,0.67572,0.67583,0.6757,0.6758,689400004.0
2006-09-05 16:10:00,0.67575,0.676,0.67575,0.67595,623999997.0
2006-09-05 16:15:00,0.67595,0.676,0.67579,0.67598,764699999.0
2006-09-05 16:20:00,0.67594,0.67623,0.67589,0.67613,795099997.0
2006-09-05 16:25:00,0.67611,0.67636,0.67607,0.67636,493099996.0
2006-09-05 16:30:00,0.6763,0.6764,0.67618,0.67638,622200007.0
2006-09-05 16:35:00,0.67641,0.67641,0.67623,0.67631,604300003.0
2006-09-05 16:40:00,0.67629,0.67631,0.67618,0.6763,584999992.0
2006-09-05 16:45:00,0.67627,0.67638,0.6762,0.67622,829099991.0
2006-09-05 16:50:00,0.67625,0.67651,0.67617,0.67647,567199994.0
2006-09-05 16:55:00,0.67663,0.67679,0.67653,0.67662,725800002.0
2006-09-05 17:00:00,0.67659,0.67671,0.67652,0.67662,974700008.0
2006-09-05 17:05:00,0.6766,0.67681,0.6766,0.67672,691899993.0
2006-09-05 17:10:00,0.67678,0.67705,0.67676,0.67693,329800000.0
2006-09-05 17:15:00,0.67693,0.67695,0.67648,0.67656,589900001.0
2006-09-05 17:20:00,0.6766,0.67667,0.67646,0.67656,846299996.0
2006-09-05 17:25:00,0.67655,0.67668,0.67648,0.67652,607100003.0
2006-09-05 17:30:00,0.67654,0.67664,0.67648,0.67661,861099988.0
2006-09-05 17:35:00,0.67665,0.67673,0.67657,0.67671,827900001.0
2006-09-05 17:40:00,0.67665,0.67679,0.6766,0.67676,367400004.0
2006-09-05 17:45:00,0.67673,0.67673,0.67661,0.67669,571200006.0
2006-09-05 17:50:00,0.67663,0.67674,0.67655,0.67674,1121200002.0
2006-09-05 17:55:00,0.67678,0.67691,0.67668,0.67672,659799990.0
2006-09-05 18:00:00,0.67672,0.6768,0.67656,0.67658,5839500007.0
2006-09-05 18:05:00,0.67654,0.67663,0.67649,0.67653,4400800011.0
2006-09-05 18:10:00,0.6766,0.67685,0.67642,0.67669,5632899989.0
2006-09-05 18:15:00,0.67671,0.67678,0.67659,0.67668,5296500028.0
2006-09-05 18:20:00,0.67676,0.67686,0.67669,0.67672,4780399993.0
2006-09-05 18:25:00,0.67672,0.67706,0.67638,0.67673,4235700003.0
2006-09-05 18:30:00,0.67671,0.6768,0.67656,0.67673,3786699995.0
2006-09-05 18:35:00,0.67673,0.67675,0.67662,0.67663,1766999990.0
2006-09-05 18:40:00,0.67663,0.67668,0.67652,0.67663,2294600013.0
2006-09-05 18:45:00,0.67659,0.67676,0.67653,0.67665,1283199995.0
2006-09-05 18:50:00,0.6766,0.67673,0.67651,0.67658,1933799988.0
2006-09-05 18:55:00,0.67651,0.67671,0.67643,0.67664,2921399997.0
2006-09-05 19:00:00,0.67668,0.67675,0.67661,0.6767,2029700001.0
2006-09-05 19:05:00,0.67667,0.67673,0.67651,0.6766,3352899966.0
2006-09-05 19:10:00,0.67658,0.67666,0.6765,0.67658,1183599993.0
2006-09-05 19:15:00,0.67655,0.67665,0.67652,0.67663,1747500006.0
2006-09-05 19:20:00,0.6766,0.67661,0.67646,0.67658,1383100005.0
2006-09-05 19:25:00,0.67657,0.67663,0.67647,0.67655,2589400008.0
2006-09-05 19:30:00,0.67655,0.67667,0.67651,0.67665,2601699996.0
2006-09-05 19:35:00,0.67665,0.67673,0.6765,0.6767,2306100013.0
2006-09-05 19:40:00,0.67666,0.67675,0.67662,0.67662,2307199995.0
2006-09-05 19:45:00,0.67665,0.67667,0.67655,0.6766,769700006.0
2006-09-05 19:50:00,0.67661,0.67667,0.67648,0.6765,1293199997.0
2006-09-05 19:55:00,0.67652,0.67653,0.67644,0.67646,1571000003.0
2006-09-05 20:00:00,0.67654,0.67657,0.67646,0.6765,910700003.0
2006-09-05 20:05:00,0.6765,0.67658,0.67641,0.67648,1266599991.0
2006-09-05 20:10:00,0.67649,0.67653,0.67642,0.67648,2150199990.0
2006-09-05 20:15:00,0.6765,0.6765,0.67645,0.67645,2174000002.0
2006-09-05 20:20:00,0.67648,0.67653,0.67641,0.67644,1315600003.0
2006-09-05 20:25:00,0.67644,0.67657,0.67638,0.67646,2800500006.0
2006-09-05 20:30:00,0.67648,0.67655,0.67635,0.6765,4891599978.0
2006-09-05 20:35:00,0.67653,0.67662,0.67642,0.67649,2484600005.0
2006-09-05 20:40:00,0.6765,0.67655,0.67632,0.67637,2438400012.0
2006-09-05 20:45:00,0.67639,0.67643,0.67627,0.67634,2582600008.0
2006-09-05 20:50:00,0.67635,0.67637,0.67627,0.67635,4016599994.0
2006-09-05 20:55:00,0.67634,0.67646,0.67625,0.67643,4648800011.0
2006-09-05 21:00:00,0.6765,0.67669,0.67644,0.67663,4082800011.0
2006-09-05 21:05:00,0.6766,0.67673,0.67635,0.67673,2002599994.0
2006-09-05 21:10:00,0.67673,0.67675,0.67659,0.67666,1550900003.0
2006-09-05 21:15:00,0.67663,0.67673,0.67654,0.67665,1550799998.0
2006-09-05 21:20:00,0.67671,0.67676,0.6766,0.6766,2469899989.0
2006-09-05 21:25:00,0.67662,0.67673,0.6766,0.67667,1001500003.0
2006-09-05 21:30:00,0.67665,0.67677,0.67645,0.67667,1975700010.0
2006-09-05 21:35:00,0.6767,0.67676,0.67664,0.67676,900600002.0
2006-09-05 21:40:00,0.67672,0.67678,0.6767,0.67675,1319500006.0
2006-09-05 21:45:00,0.67673,0.67675,0.67665,0.6767,1118299989.0
2006-09-05 21:50:00,0.67667,0.67672,0.6764,0.67667,901099997.0
2006-09-05 21:55:00,0.67648,0.67672,0.67643,0.67664,1206900011.0
2006-09-05 22:00:00,0.6766,0.67666,0.67654,0.67663,1859599987.0
2006-09-05 22:05:00,0.6766,0.67675,0.6766,0.67675,1047499995.0
2006-09-05 22:10:00,0.67672,0.67676,0.67664,0.67667,964699996.0
2006-09-05 22:15:00,0.67669,0.67672,0.67627,0.67659,1690999996.0
2006-09-05 22:20:00,0.67656,0.67663,0.67649,0.6766,1705000001.0
2006-09-05 22:25:00,0.6766,0.67669,0.67658,0.6766,1068500004.0
2006-09-05 22:30:00,0.67664,0.67673,0.6766,0.6767,839400003.0
2006-09-05 22:35:00,0.67668,0.67671,0.67656,0.67661,995199997.0
2006-09-05 22:40:00,0.67645,0.67682,0.67636,0.67663,1051099992.0
2006-09-05 22:45:00,0.67666,0.67669,0.67645,0.67653,901799996.0
2006-09-05 22:50:00,0.67657,0.67669,0.67649,0.67666,446700002.0
2006-09-05 22:55:00,0.67668,0.67668,0.67618,0.67618,1172800002.0
2006-09-05 23:00:00,0.67605,0.67653,0.67605,0.67642,765599992.0
2006-09-05 23:05:00,0.67652,0.67662,0.67615,0.67662,841399998.0
2006-09-05 23:10:00,0.67663,0.67665,0.67629,0.6765,685100003.0
2006-09-05 23:15:00,0.67651,0.67666,0.67625,0.67655,619199999.0
2006-09-05 23:20:00,0.67653,0.67659,0.67629,0.67655,741499999.0
2006-09-05 23:25:00,0.67654,0.67661,0.67646,0.6765,567199995.0
2006-09-05 23:30:00,0.67653,0.67676,0.67642,0.67653,968499987.0
2006-09-05 23:35:00,0.67655,0.67677,0.67628,0.67661,653799999.0
2006-09-05 23:40:00,0.67655,0.67674,0.67638,0.67671,710200000.0
2006-09-05 23:45:00,0.67672,0.67675,0.67663,0.67673,315499995.0
2006-09-05 23:50:00,0.67667,0.67677,0.67643,0.6767,738600000.0
2006-09-05 23:55:00,0.67667,0.67673,0.67638,0.67673,586500001.0
2006-09-06 00:00:00,0.67672,0.67686,0.67643,0.67667,688499998.0
2006-09-06 00:05:00,0.6766,0.67669,0.67655,0.67662,761200000.0
2006-09-06 00:10:00,0.67666,0.67668,0.67643,0.67643,355700004.0
2006-09-06 00:15:00,0.67644,0.67654,0.67643,0.67653,657300002.0
2006-09-06 00:20:00,0.67649,0.67669,0.67647,0.67662,601000000.0
2006-09-06 00:25:00,0.67661,0.67665,0.67648,0.67657,637099999.0
2006-09-06 00:30:00,0.67663,0.6767,0.67648,0.6766,898500008.0
2006-09-06 00:35:00,0.6766,0.67682,0.6766,0.67679,450600007.0
2006-09-06 00:40:00,0.67678,0.6768,0.67666,0.67666,740399992.0
2006-09-06 00:45:00,0.67662,0.6767,0.6766,0.6766,530200002.0
2006-09-06 00:50:00,0.67665,0.67665,0.67634,0.67649,498199995.0
2006-09-06 00:55:00,0.67658,0.67658,0.6765,0.67654,609799999.0
2006-09-06 01:00:00,0.67645,0.67662,0.67628,0.67645,1029600008.0
2006-09-06 01:05:00,0.67653,0.67663,0.6765,0.67661,530700003.0
2006-09-06 01:10:00,0.67666,0.67673,0.67656,0.67665,773400001.0
2006-09-06 01:15:00,0.6766,0.67674,0.67637,0.6766,527600010.0
2006-09-06 01:20:00,0.67666,0.6767,0.67658,0.67659,482000003.0
2006-09-06 01:25:00,0.67655,0.67667,0.67653,0.67667,609699994.0
2006-09-06 01:30:00,0.67663,0.67665,0.67637,0.67652,506600004.0
2006-09-06 01:35:00,0.67659,0.67664,0.67647,0.67662,543000001.0
2006-09-06 01:40:00,0.6766,0.67665,0.67647,0.6766,867399997.0
2006-09-06 01:45:00,0.67665,0.6767,0.67641,0.67662,716600002.0
2006-09-06 01:50:00,0.6766,0.67667,0.67653,0.67662,590300002.0
2006-09-06 01:55:00,0.67661,0.67665,0.67658,0.67662,633499994.0
2006-09-06 02:00:00,0.67655,0.67673,0.67648,0.67673,677300004.0
2006-09-06 02:05:00,0.67675,0.67682,0.67658,0.67664,602400001.0
2006-09-06 02:10:00,0.67661,0.67672,0.67657,0.67663,577000007.0
2006-09-06 02:15:00,0.6766,0.67671,0.67655,0.67663,706300002.0
2006-09-06 02:20:00,0.67662,0.6767,0.67647,0.67651,533199994.0
2006-09-06 02:25:00,0.67653,0.67661,0.67644,0.67655,832400006.0
2006-09-06 02:30:00,0.67652,0.67658,0.67645,0.6765,783699998.0
2006-09-06 02:35:00,0.6765,0.67653,0.67642,0.67646,383800002.0
2006-09-06 02:40:00,0.67651,0.67652,0.67633,0.67644,575600002.0
2006-09-06 02:45:00,0.67635,0.67645,0.6763,0.67634,607100005.0
2006-09-06 02:50:00,0.67634,0.67639,0.67626,0.67628,686500000.0
2006-09-06 02:55:00,0.67628,0.67637,0.67621,0.67633,458800002.0
2006-09-06 03:00:00,0.67632,0.6764,0.67615,0.6762,699900000.0
2006-09-06 03:05:00,0.67623,0.67653,0.67623,0.67641,505399999.0
2006-09-06 03:10:00,0.67643,0.67645,0.67632,0.67638,652000006.0
2006-09-06 03:15:00,0.67645,0.67645,0.67616,0.67618,424100001.0
2006-09-06 03:20:00,0.67615,0.67629,0.67599,0.67625,958999998.0
2006-09-06 03:25:00,0.67622,0.67631,0.67616,0.67619,650699998.0
2006-09-06 03:30:00,0.67608,0.67623,0.67604,0.67622,692099998.0
2006-09-06 03:35:00,0.67621,0.6763,0.67615,0.6762,535599998.0
2006-09-06 03:40:00,0.67618,0.67623,0.67608,0.67612,249000000.0
2006-09-06 03:45:00,0.67612,0.67628,0.67612,0.67623,598400000.0
2006-09-06 03:50:00,0.67623,0.67634,0.67615,0.67634,426299997.0
2006-09-06 03:55:00,0.67632,0.67632,0.67617,0.67617,686799991.0
2006-09-06 04:00:00,0.67626,0.67633,0.6762,0.67623,552500008.0
2006-09-06 04:05:00,0.67628,0.67644,0.67627,0.67628,494200002.0
2006-09-06 04:10:00,0.67633,0.67645,0.67612,0.67627,456800002.0
2006-09-06 04:15:00,0.67626,0.67644,0.67613,0.67619,1000600000.0
2006-09-06 04:20:00,0.67641,0.67643,0.67625,0.67637,527199999.0
2006-09-06 04:25:00,0.67632,0.67642,0.67618,0.67635,412100003.0
2006-09-06 04:30:00,0.67633,0.67638,0.67628,0.67628,522400000.0
2006-09-06 04:35:00,0.67632,0.67637,0.67624,0.6763,549899999.0
2006-09-06 04:40:00,0.67635,0.67645,0.67633,0.67645,775399991.0
2006-09-06 04:45:00,0.6764,0.67649,0.67626,0.67639,596300005.0
2006-09-06 04:50:00,0.67639,0.67645,0.67614,0.67633,606000003.0
2006-09-06 04:55:00,0.67637,0.67645,0.67614,0.67634,500099996.0
2006-09-06 05:00:00,0.67632,0.67639,0.67615,0.67633,731000009.0
2006-09-06 05:05:00,0.67637,0.67648,0.67623,0.67648,609399999.0
2006-09-06 05:10:00,0.67636,0.67643,0.67628,0.67632,649900001.0
2006-09-06 05:15:00,0.67631,0.67644,0.67626,0.67638,499499998.0
2006-09-06 05:20:00,0.67634,0.67641,0.67605,0.67614,587500002.0
2006-09-06 05:25:00,0.67623,0.67628,0.676,0.67627,416299995.0
2006-09-06 05:30:00,0.67627,0.67636,0.67601,0.67601,707899997.0
2006-09-06 05:35:00,0.67633,0.67641,0.67627,0.67634,285399999.0
2006-09-06 05:40:00,0.67637,0.67639,0.67626,0.67633,342099998.0
2006-09-06 05:45:00,0.67632,0.67639,0.67599,0.67616,763599990.0
2006-09-06 05:50:00,0.6763,0.67636,0.67609,0.67632,565700009.0
2006-09-06 05:55:00,0.67635,0.67638,0.67604,0.67622,793500003.0
2006-09-06 06:00:00,0.6762,0.67624,0.67611,0.67623,598199998.0
2006-09-06 06:05:00,0.67622,0.67625,0.67616,0.67623,426999997.0
2006-09-06 06:10:00,0.6762,0.67627,0.67618,0.67622,442400000.0
2006-09-06 06:15:00,0.67621,0.67639,0.67609,0.67614,821000000.0
2006-09-06 06:20:00,0.67632,0.67644,0.67629,0.67631,652700000.0
2006-09-06 06:25:00,0.67633,0.67633,0.67622,0.6763,610900009.0
2006-09-06 06:30:00,0.67631,0.67631,0.6761,0.67622,683000000.0
2006-09-06 06:35:00,0.67615,0.67629,0.67592,0.67617,543599994.0
2006-09-06 06:40:00,0.67619,0.67622,0.67612,0.67615,487399993.0
2006-09-06 06:45:00,0.67623,0.67623,0.67603,0.67609,708799997.0
2006-09-06 06:50:00,0.67614,0.67625,0.6761,0.67625,403499999.0
2006-09-06 06:55:00,0.67622,0.67626,0.67612,0.67616,531900009.0
2006-09-06 07:00:00,0.67616,0.67634,0.67616,0.67634,489500001.0
2006-09-06 07:05:00,0.67617,0.67636,0.6761,0.67628,541100000.0
2006-09-06 07:10:00,0.67622,0.67633,0.67617,0.67622,598500003.0
2006-09-06 07:15:00,0.67623,0.67625,0.67617,0.67618,715200004.0
2006-09-06 07:20:00,0.67619,0.67622,0.67614,0.67617,420099997.0
2006-09-06 07:25:00,0.67612,0.6762,0.67608,0.67617,690599996.0
2006-09-06 07:30:00,0.67613,0.67626,0.67612,0.67625,569900000.0
2006-09-06 07:35:00,0.67625,0.67633,0.67615,0.67622,812500006.0
2006-09-06 07:40:00,0.67625,0.67631,0.67592,0.67592,788399995.0
2006-09-06 07:45:00,0.6762,0.6764,0.6762,0.6764,323600005.0
2006-09-06 07:50:00,0.67645,0.67648,0.67632,0.67633,640100004.0
2006-09-06 07:55:00,0.67643,0.67645,0.67622,0.67635,706399995.0
2006-09-06 08:00:00,0.6763,0.67643,0.67613,0.67642,834299992.0
2006-09-06 08:05:00,0.67637,0.67642,0.67627,0.67639,615799996.0
2006-09-06 08:10:00,0.67633,0.67644,0.67628,0.67643,675700000.0
2006-09-06 08:15:00,0.67642,0.67653,0.67636,0.6764,508199999.0
2006-09-06 08:20:00,0.67643,0.67652,0.67633,0.6765,591499999.0
2006-09-06 08:25:00,0.67647,0.67663,0.67644,0.67656,768100005.0
2006-09-06 08:30:00,0.67657,0.67663,0.67644,0.67662,603399998.0
2006-09-06 08:35:00,0.67667,0.6767,0.67656,0.67661,585199993.0
2006-09-06 08:40:00,0.67646,0.67651,0.67624,0.67637,834699996.0
2006-09-06 08:45:00,0.6764,0.67664,0.67638,0.6766,720799998.0
2006-09-06 08:50:00,0.67656,0.67667,0.67655,0.67657,796399997.0
2006-09-06 08:55:00,0.67653,0.67668,0.67652,0.67663,803399996.0
2006-09-06 09:00:00,0.67664,0.67671,0.67659,0.67663,801299995.0
2006-09-06 09:05:00,0.67663,0.67674,0.67656,0.67672,886700005.0
2006-09-06 09:10:00,0.67675,0.677,0.67672,0.67698,638800008.0
2006-09-06 09:15:00,0.67697,0.67712,0.67683,0.67707,576000002.0
2006-09-06 09:20:00,0.67707,0.67722,0.67706,0.67721,717300008.0
2006-09-06 09:25:00,0.67727,0.67734,0.67719,0.67728,729000006.0
2006-09-06 09:30:00,0.67726,0.67762,0.67723,0.67748,664799988.0
2006-09-06 09:35:00,0.67749,0.6776,0.67733,0.67753,540700005.0
2006-09-06 09:40:00,0.6775,0.67758,0.67743,0.6775,792299994.0
2006-09-06 09:45:00,0.6775,0.67755,0.67734,0.67753,672100008.0
2006-09-06 09:50:00,0.67749,0.67765,0.67743,0.67765,683900009.0
2006-09-06 09:55:00,0.67763,0.67773,0.67755,0.67767,587099996.0
2006-09-06 10:00:00,0.6777,0.67771,0.67743,0.67746,645300003.0
2006-09-06 10:05:00,0.67746,0.67755,0.67736,0.67746,804300000.0
2006-09-06 10:10:00,0.67744,0.67763,0.6774,0.67763,658699993.0
2006-09-06 10:15:00,0.67761,0.67761,0.67737,0.67749,787299995.0
2006-09-06 10:20:00,0.67748,0.67776,0.67736,0.67768,630800003.0
2006-09-06 10:25:00,0.67764,0.67774,0.67753,0.67753,693700001.0
2006-09-06 10:30:00,0.67747,0.67797,0.67734,0.67777,694799992.0
2006-09-06 10:35:00,0.67783,0.678,0.67775,0.67784,620499991.0
2006-09-06 10:40:00,0.67781,0.67784,0.67772,0.67779,759399991.0
2006-09-06 10:45:00,0.67773,0.67804,0.67765,0.67788,564600000.0
2006-09-06 10:50:00,0.67785,0.67797,0.67775,0.67775,741299999.0
2006-09-06 10:55:00,0.67775,0.67782,0.67763,0.67782,690399995.0
2006-09-06 11:00:00,0.6779,0.67829,0.6779,0.67825,661999992.0
2006-09-06 11:05:00,0.6782,0.67823,0.67804,0.67823,710000002.0
2006-09-06 11:10:00,0.67821,0.67852,0.67818,0.67826,664200002.0
2006-09-06 11:15:00,0.67829,0.67867,0.67828,0.67864,972599997.0
2006-09-06 11:20:00,0.67859,0.67883,0.67854,0.67865,916300002.0
2006-09-06 11:25:00,0.67863,0.67865,0.67846,0.6785,902999994.0
2006-09-06 11:30:00,0.67858,0.67861,0.6785,0.67853,650400002.0
2006-09-06 11:35:00,0.67859,0.67859,0.67826,0.67838,729200002.0
2006-09-06 11:40:00,0.67843,0.67843,0.67827,0.67834,600099996.0
2006-09-06 11:45:00,0.6783,0.6784,0.67824,0.6784,740599997.0
2006-09-06 11:50:00,0.67831,0.6787,0.67831,0.67863,751399998.0
2006-09-06 11:55:00,0.67868,0.67907,0.67854,0.67907,822800000.0
2006-09-06 12:00:00,0.679,0.67901,0.67889,0.67898,654000008.0
2006-09-06 12:05:00,0.67889,0.679,0.67886,0.67892,722799992.0
2006-09-06 12:10:00,0.67896,0.67909,0.67892,0.679,766100008.0
2006-09-06 12:15:00,0.67899,0.67931,0.67896,0.67912,678900009.0
2006-09-06 12:20:00,0.67908,0.67908,0.67893,0.67893,1077100000.0
2006-09-06 12:25:00,0.67891,0.67891,0.67863,0.67866,801900005.0
2006-09-06 12:30:00,0.67868,0.67872,0.6786,0.67867,673900000.0
2006-09-06 12:35:00,0.6787,0.67885,0.67866,0.67883,874499994.0
2006-09-06 12:40:00,0.67872,0.67907,0.67867,0.67904,635899998.0
2006-09-06 12:45:00,0.67903,0.67911,0.67889,0.6789,977099997.0
2006-09-06 12:50:00,0.67893,0.67893,0.67879,0.67882,699099998.0
2006-09-06 12:55:00,0.6788,0.67889,0.67862,0.67873,728800004.0
2006-09-06 13:00:00,0.6788,0.67893,0.67868,0.67893,872899996.0
2006-09-06 13:05:00,0.67885,0.67893,0.67878,0.67885,615699997.0
2006-09-06 13:10:00,0.67882,0.67896,0.67875,0.67883,482300000.0
2006-09-06 13:15:00,0.67877,0.67921,0.67876,0.67914,883199992.0
2006-09-06 13:20:00,0.67911,0.67923,0.67904,0.67913,926099996.0
2006-09-06 13:25:00,0.67917,0.67922,0.67902,0.67905,1096400006.0
2006-09-06 13:30:00,0.67898,0.67908,0.67892,0.67905,877800001.0
2006-09-06 13:35:00,0.67909,0.67914,0.67897,0.67904,768100006.0
2006-09-06 13:40:00,0.6791,0.67912,0.67872,0.67888,509399994.0
2006-09-06 13:45:00,0.67886,0.67892,0.67875,0.67881,566599998.0
2006-09-06 13:50:00,0.67883,0.67906,0.67883,0.67895,856899991.0
2006-09-06 13:55:00,0.67899,0.67899,0.67883,0.67889,568000001.0
2006-09-06 14:00:00,0.67891,0.67896,0.67868,0.67873,517399999.0
2006-09-06 14:05:00,0.6787,0.67896,0.6787,0.67895,1012499998.0
2006-09-06 14:10:00,0.67896,0.67911,0.67884,0.67899,854399991.0
2006-09-06 14:15:00,0.679,0.67908,0.67879,0.67899,833400008.0
2006-09-06 14:20:00,0.67901,0.67941,0.67889,0.67934,697400004.0
2006-09-06 14:25:00,0.67937,0.67943,0.67914,0.67914,733100001.0
2006-09-06 14:30:00,0.67903,0.67936,0.67899,0.67932,705700005.0
2006-09-06 14:35:00,0.67932,0.67941,0.67912,0.67926,896399998.0
2006-09-06 14:40:00,0.67926,0.67938,0.67923,0.6793,741299998.0
2006-09-06 14:45:00,0.67937,0.67947,0.67921,0.67938,841899999.0
2006-09-06 14:50:00,0.67938,0.6794,0.6791,0.67914,499799999.0
2006-09-06 14:55:00,0.67912,0.67921,0.67906,0.67912,727999996.0
2006-09-06 15:00:00,0.67905,0.67905,0.67888,0.67902,620899994.0
2006-09-06 15:05:00,0.67897,0.67902,0.67889,0.67892,813299991.0
2006-09-06 15:10:00,0.67892,0.67911,0.67887,0.67904,554899995.0
2006-09-06 15:15:00,0.679,0.67912,0.67882,0.67884,901199995.0
2006-09-06 15:20:00,0.67885,0.6789,0.67868,0.67883,662699994.0
2006-09-06 15:25:00,0.67881,0.67908,0.67881,0.67902,573000003.0
2006-09-06 15:30:00,0.67901,0.67935,0.67895,0.67916,731599995.0
2006-09-06 15:35:00,0.67927,0.67932,0.67917,0.67921,592300004.0
2006-09-06 15:40:00,0.67924,0.67929,0.679,0.67902,879400008.0
2006-09-06 15:45:00,0.67906,0.67929,0.67906,0.6792,530600005.0
2006-09-06 15:50:00,0.67927,0.67933,0.67911,0.6792,595699999.0
2006-09-06 15:55:00,0.67923,0.67972,0.67918,0.67954,822400004.0
2006-09-06 16:00:00,0.67955,0.67982,0.67944,0.67978,560000004.0
2006-09-06 16:05:00,0.67972,0.67982,0.67958,0.67961,878199997.0
2006-09-06 16:10:00,0.67961,0.67966,0.67947,0.67952,790100001.0
2006-09-06 16:15:00,0.67956,0.67979,0.67948,0.67958,649099995.0
2006-09-06 16:20:00,0.67956,0.67972,0.67942,0.6795,738699996.0
2006-09-06 16:25:00,0.67953,0.67975,0.67953,0.6797,685300002.0
2006-09-06 16:30:00,0.67965,0.67979,0.67954,0.67955,836199991.0
2006-09-06 16:35:00,0.67965,0.67974,0.67961,0.67965,730199995.0
2006-09-06 16:40:00,0.67964,0.67982,0.6796,0.67967,697399995.0
2006-09-06 16:45:00,0.67962,0.67982,0.67962,0.6797,696900005.0
2006-09-06 16:50:00,0.67977,0.67985,0.67967,0.67972,654399993.0
2006-09-06 16:55:00,0.67978,0.67989,0.67965,0.67989,623400000.0
2006-09-06 17:00:00,0.67987,0.67987,0.67965,0.67982,844399998.0
2006-09-06 17:05:00,0.6798,0.67989,0.67979,0.67985,777400001.0
2006-09-06 17:10:00,0.67986,0.67986,0.67963,0.67973,804600000.0
2006-09-06 17:15:00,0.67973,0.67973,0.67955,0.67955,721100001.0
2006-09-06 17:20:00,0.67965,0.67965,0.67934,0.6794,705800004.0
2006-09-06 17:25:00,0.67948,0.67965,0.67948,0.67953,540699999.0
2006-09-06 17:30:00,0.67953,0.6797,0.67947,0.67963,714299992.0
2006-09-06 17:35:00,0.67966,0.67984,0.67964,0.67968,580900005.0
2006-09-06 17:40:00,0.67962,0.67969,0.67948,0.67968,841899988.0
2006-09-06 17:45:00,0.67963,0.67973,0.67958,0.67971,561599998.0
2006-09-06 17:50:00,0.67959,0.67975,0.67939,0.67973,511199998.0
2006-09-06 17:55:00,0.6797,0.67977,0.67961,0.67964,523800006.0
2006-09-06 18:00:00,0.67962,0.67965,0.67944,0.67946,5306299997.0
2006-09-06 18:05:00,0.67938,0.67948,0.67921,0.67921,5139000029.0
2006-09-06 18:10:00,0.6792,0.67926,0.67895,0.67913,5584799960.0
2006-09-06 18:15:00,0.679,0.67928,0.67898,0.67919,4581500008.0
2006-09-06 18:20:00,0.6792,0.67928,0.67914,0.67922,4627600015.0
2006-09-06 18:25:00,0.67922,0.67951,0.67917,0.67924,4159599993.0
2006-09-06 18:30:00,0.67924,0.67934,0.67916,0.67922,3737799990.0
2006-09-06 18:35:00,0.67921,0.67927,0.67919,0.67926,1753899998.0
2006-09-06 18:40:00,0.67929,0.67935,0.6792,0.67932,2872200001.0
2006-09-06 18:45:00,0.67932,0.67933,0.67916,0.67925,1242900004.0
2006-09-06 18:50:00,0.67923,0.67936,0.67916,0.67927,1765099988.0
2006-09-06 18:55:00,0.67922,0.67927,0.67902,0.67909,3167800008.0
2006-09-06 19:00:00,0.67909,0.67914,0.67897,0.67904,2234200002.0
2006-09-06 19:05:00,0.67902,0.6792,0.679,0.67918,3301200000.0
2006-09-06 19:10:00,0.67918,0.67924,0.67909,0.67918,1374399995.0
2006-09-06 19:15:00,0.67916,0.67926,0.67909,0.6792,1713600004.0
2006-09-06 19:20:00,0.67921,0.67923,0.67911,0.67918,1537900005.0
2006-09-06 19:25:00,0.67917,0.67927,0.67911,0.6792,2110300007.0
2006-09-06 19:30:00,0.6792,0.67925,0.67912,0.67917,2398600003.0
2006-09-06 19:35:00,0.67916,0.67921,0.67908,0.67911,2425800004.0
2006-09-06 19:40:00,0.67908,0.67925,0.67908,0.67922,2006499993.0
2006-09-06 19:45:00,0.67925,0.67941,0.67901,0.6791,1116699990.0
2006-09-06 19:50:00,0.67922,0.67928,0.67918,0.67921,1343300002.0
2006-09-06 19:55:00,0.67923,0.6793,0.67918,0.67921,1671000003.0
2006-09-06 20:00:00,0.67927,0.67945,0.67917,0.6792,1120899990.0
2006-09-06 20:05:00,0.67927,0.67937,0.67913,0.67933,1546400005.0
2006-09-06 20:10:00,0.67933,0.67954,0.67925,0.67953,1991299988.0
2006-09-06 20:15:00,0.67952,0.67955,0.67937,0.67953,2638600013.0
2006-09-06 20:20:00,0.67959,0.67967,0.67947,0.67947,1901199997.0
2006-09-06 20:25:00,0.67945,0.6797,0.67939,0.67952,2934699991.0
2006-09-06 20:30:00,0.67953,0.67963,0.67946,0.67957,5265699991.0
2006-09-06 20:35:00,0.67964,0.67974,0.6795,0.67965,2815199977.0
2006-09-06 20:40:00,0.67971,0.67983,0.67962,0.67964,2255100011.0
2006-09-06 20:45:00,0.67964,0.67978,0.67961,0.67973,2279999981.0
2006-09-06 20:50:00,0.67973,0.67973,0.67951,0.67964,3904700019.0
2006-09-06 20:55:00,0.67963,0.67974,0.67954,0.67968,5115599992.0
2006-09-06 21:00:00,0.67965,0.67975,0.6796,0.67963,4767199995.0
2006-09-06 21:05:00,0.6796,0.67973,0.67954,0.67973,2050499996.0
2006-09-06 21:10:00,0.67974,0.67974,0.67961,0.67963,1540899999.0
2006-09-06 21:15:00,0.67963,0.67969,0.67952,0.6796,1783800001.0
2006-09-06 21:20:00,0.67963,0.67964,0.67952,0.67959,2992199990.0
2006-09-06 21:25:00,0.67955,0.67965,0.67955,0.67957,909800004.0
2006-09-06 21:30:00,0.67955,0.67961,0.67952,0.67952,1945099986.0
2006-09-06 21:35:00,0.67955,0.67958,0.67949,0.67957,1113000002.0
2006-09-06 21:40:00,0.67952,0.67958,0.67947,0.67955,1269099996.0
2006-09-06 21:45:00,0.67951,0.67966,0.67951,0.67964,1137500014.0
2006-09-06 21:50:00,0.67962,0.67966,0.67956,0.67959,744699994.0
2006-09-06 21:55:00,0.67954,0.67963,0.67951,0.6796,1239899999.0
2006-09-06 22:00:00,0.67959,0.67966,0.67952,0.67958,1504800005.0
2006-09-06 22:05:00,0.67955,0.67964,0.67947,0.67956,895200001.0
2006-09-06 22:10:00,0.67951,0.6796,0.67947,0.67955,869400002.0
2006-09-06 22:15:00,0.67957,0.67965,0.67953,0.67957,1358300006.0
2006-09-06 22:20:00,0.67958,0.67964,0.67936,0.6795,1593400007.0
2006-09-06 22:25:00,0.6795,0.67955,0.67938,0.67948,973900002.0
2006-09-06 22:30:00,0.67951,0.67953,0.67935,0.6795,996699990.0
2006-09-06 22:35:00,0.67948,0.67951,0.67913,0.67922,961000003.0
2006-09-06 22:40:00,0.67919,0.67942,0.67914,0.67942,1322699999.0
2006-09-06 22:45:00,0.67949,0.67958,0.67941,0.6795,1007099998.0
2006-09-06 22:50:00,0.67952,0.67953,0.67937,0.67951,403400001.0
2006-09-06 22:55:00,0.67951,0.67951,0.67875,0.67875,1062899994.0
2006-09-06 23:00:00,0.67862,0.67945,0.67862,0.67938,899500009.0
2006-09-06 23:05:00,0.67938,0.67943,0.67922,0.67929,849900000.0
2006-09-06 23:10:00,0.67926,0.67936,0.6792,0.67922,706100007.0
2006-09-06 23:15:00,0.67923,0.67936,0.67894,0.6793,577300003.0
2006-09-06 23:20:00,0.67929,0.67934,0.67912,0.67919,882499993.0
2006-09-06 23:25:00,0.6792,0.67938,0.67913,0.67926,433899994.0
2006-09-06 23:30:00,0.67928,0.67938,0.67904,0.67912,929800002.0
2006-09-06 23:35:00,0.6793,0.67939,0.67913,0.67925,613700004.0
2006-09-06 23:40:00,0.67924,0.67926,0.67915,0.67922,428200003.0
2006-09-06 23:45:00,0.67922,0.6793,0.67886,0.67887,454199998.0
2006-09-06 23:50:00,0.67878,0.67912,0.67873,0.67901,873900008.0
2006-09-06 23:55:00,0.67903,0.67903,0.67869,0.67899,732199995.0
2006-09-07 00:00:00,0.67901,0.6791,0.67894,0.67894,538500003.0
2006-09-07 00:05:00,0.67892,0.67909,0.67891,0.67892,739099999.0
2006-09-07 00:10:00,0.67897,0.67916,0.67895,0.67916,763499997.0
2006-09-07 00:15:00,0.67916,0.67916,0.67902,0.6791,379399998.0
2006-09-07 00:20:00,0.67914,0.67921,0.67905,0.67906,696500001.0
2006-09-07 00:25:00,0.67905,0.67921,0.67899,0.67918,712799997.0
2006-09-07 00:30:00,0.67923,0.67924,0.67914,0.67923,370500000.0
2006-09-07 00:35:00,0.6792,0.67941,0.67919,0.6794,538200013.0
2006-09-07 00:40:00,0.67957,0.67959,0.67925,0.67935,747299998.0
2006-09-07 00:45:00,0.67933,0.67948,0.67922,0.6794,653399998.0
2006-09-07 00:50:00,0.67947,0.67955,0.67939,0.67952,594500002.0
2006-09-07 00:55:00,0.67953,0.67959,0.67941,0.67952,598400005.0
2006-09-07 01:00:00,0.6795,0.67959,0.67922,0.67923,895199997.0
2006-09-07 01:05:00,0.67924,0.67948,0.67924,0.67943,745499997.0
2006-09-07 01:10:00,0.67942,0.67949,0.67934,0.67938,789399990.0
2006-09-07 01:15:00,0.67934,0.67944,0.6793,0.67932,702400004.0
2006-09-07 01:20:00,0.67944,0.67951,0.6793,0.67932,405899996.0
2006-09-07 01:25:00,0.67929,0.67948,0.67929,0.67948,505700000.0
2006-09-07 01:30:00,0.67943,0.67946,0.67931,0.67935,280900000.0
2006-09-07 01:35:00,0.67937,0.67955,0.67932,0.67955,618399999.0
2006-09-07 01:40:00,0.67948,0.67958,0.67941,0.67952,666199992.0
2006-09-07 01:45:00,0.67948,0.67963,0.67927,0.6796,366200000.0
2006-09-07 01:50:00,0.67958,0.67972,0.67936,0.67962,686500012.0
2006-09-07 01:55:00,0.67961,0.67965,0.67949,0.67962,812099997.0
2006-09-07 02:00:00,0.67958,0.67974,0.67944,0.6796,833599995.0
2006-09-07 02:05:00,0.67963,0.67973,0.67952,0.67971,729299990.0
2006-09-07 02:10:00,0.67964,0.67976,0.67956,0.67972,542899996.0
2006-09-07 02:15:00,0.67971,0.67975,0.67966,0.67966,415800001.0
2006-09-07 02:20:00,0.6797,0.67987,0.67967,0.67972,542799999.0
2006-09-07 02:25:00,0.6796,0.67975,0.67952,0.67952,537499998.0
2006-09-07 02:30:00,0.67949,0.67979,0.67949,0.6797,549899989.0
2006-09-07 02:35:00,0.67971,0.67973,0.67957,0.67962,415699998.0
2006-09-07 02:40:00,0.67962,0.67975,0.67942,0.67973,576299996.0
2006-09-07 02:45:00,0.67965,0.67983,0.67959,0.67979,804199996.0
2006-09-07 02:50:00,0.67975,0.67979,0.67964,0.67973,714600007.0
2006-09-07 02:55:00,0.6797,0.67983,0.67964,0.67978,594900004.0
2006-09-07 03:00:00,0.6798,0.67986,0.67965,0.67975,817999992.0
2006-09-07 03:05:00,0.67975,0.67986,0.6796,0.67978,628000007.0
2006-09-07 03:10:00,0.67983,0.67983,0.67941,0.67962,673500003.0
2006-09-07 03:15:00,0.67951,0.67966,0.67925,0.67945,656700000.0
2006-09-07 03:20:00,0.67939,0.6795,0.67925,0.67936,543500000.0
2006-09-07 03:25:00,0.67935,0.67953,0.67918,0.67947,710800009.0
2006-09-07 03:30:00,0.67935,0.67953,0.67924,0.67952,621399999.0
2006-09-07 03:35:00,0.67943,0.67969,0.67929,0.67958,637300002.0
2006-09-07 03:40:00,0.67957,0.67965,0.67922,0.67959,589199998.0
2006-09-07 03:45:00,0.67957,0.67972,0.67945,0.67969,423000000.0
2006-09-07 03:50:00,0.67963,0.67975,0.67953,0.6797,661900000.0
2006-09-07 03:55:00,0.67969,0.67974,0.67939,0.67961,698800004.0
2006-09-07 04:00:00,0.67971,0.67973,0.67959,0.67971,636400000.0
2006-09-07 04:05:00,0.67975,0.67983,0.67965,0.67971,337999999.0
2006-09-07 04:10:00,0.67973,0.67973,0.67953,0.67963,404399996.0
2006-09-07 04:15:00,0.67967,0.67976,0.67962,0.6797,593800000.0
2006-09-07 04:20:00,0.67968,0.67978,0.67962,0.67973,670699997.0
2006-09-07 04:25:00,0.67973,0.67973,0.67952,0.67964,446599995.0
2006-09-07 04:30:00,0.67965,0.67978,0.67943,0.67973,894500001.0
2006-09-07 04:35:00,0.67975,0.67979,0.67959,0.6797,642500000.0
2006-09-07 04:40:00,0.67971,0.67978,0.67959,0.67977,619299997.0
2006-09-07 04:45:00,0.6797,0.67977,0.6796,0.67975,819799998.0
2006-09-07 04:50:00,0.67973,0.67975,0.67948,0.67966,562600002.0
2006-09-07 04:55:00,0.67965,0.67978,0.67959,0.67972,498099998.0
2006-09-07 05:00:00,0.6797,0.67986,0.67965,0.67976,594200003.0
2006-09-07 05:05:00,0.67965,0.67978,0.67961,0.67978,605800002.0
2006-09-07 05:10:00,0.67972,0.67986,0.67958,0.67972,720800003.0
2006-09-07 05:15:00,0.67977,0.67982,0.6797,0.67972,641899999.0
2006-09-07 05:20:00,0.67974,0.67985,0.6797,0.6798,331700001.0
2006-09-07 05:25:00,0.67982,0.67982,0.6797,0.67971,542599998.0
2006-09-07 05:30:00,0.67975,0.67991,0.67954,0.67982,873099999.0
2006-09-07 05:35:00,0.67983,0.67991,0.67973,0.67987,734299988.0
2006-09-07 05:40:00,0.67991,0.67994,0.6798,0.67993,576600009.0
2006-09-07 05:45:00,0.68001,0.68001,0.67978,0.67988,533499994.0
2006-09-07 05:50:00,0.67995,0.67998,0.67981,0.67992,684300000.0
2006-09-07 05:55:00,0.67995,0.6801,0.67976,0.68005,425200002.0
2006-09-07 06:00:00,0.68003,0.68013,0.67997,0.68012,461199999.0
2006-09-07 06:05:00,0.68011,0.68013,0.67995,0.68002,710700001.0
2006-09-07 06:10:00,0.67997,0.68005,0.67996,0.68005,327300003.0
2006-09-07 06:15:00,0.68002,0.68017,0.67992,0.67996,486899998.0
2006-09-07 06:20:00,0.67987,0.68003,0.67987,0.67994,496999997.0
2006-09-07 06:25:00,0.68002,0.68002,0.67985,0.67993,414999999.0
2006-09-07 06:30:00,0.67992,0.67995,0.67985,0.67993,533299995.0
2006-09-07 06:35:00,0.67991,0.68005,0.67977,0.67998,372799998.0
2006-09-07 06:40:00,0.67999,0.68004,0.67991,0.67991,531899991.0
2006-09-07 06:45:00,0.67998,0.68009,0.67974,0.68001,932000000.0
2006-09-07 06:50:00,0.68001,0.68008,0.67976,0.6798,832399998.0
2006-09-07 06:55:00,0.67998,0.68012,0.67998,0.68007,502199996.0
2006-09-07 07:00:00,0.68,0.6801,0.67983,0.67983,722099994.0
2006-09-07 07:05:00,0.67978,0.67987,0.67974,0.67985,426400000.0
2006-09-07 07:10:00,0.67982,0.68001,0.67982,0.68,466899995.0
2006-09-07 07:15:00,0.68007,0.68027,0.67999,0.68025,679199999.0
2006-09-07 07:20:00,0.6802,0.68024,0.68005,0.68013,610000004.0
2006-09-07 07:25:00,0.68009,0.68033,0.68004,0.68026,506700002.0
2006-09-07 07:30:00,0.68025,0.68029,0.68012,0.68017,531800003.0
2006-09-07 07:35:00,0.68017,0.68031,0.68012,0.6802,711299997.0
2006-09-07 07:40:00,0.68024,0.68029,0.68014,0.68019,719700000.0
2006-09-07 07:45:00,0.68018,0.68029,0.68011,0.68021,526299997.0
2006-09-07 07:50:00,0.68024,0.68025,0.68002,0.68021,603000001.0
2006-09-07 07:55:00,0.68025,0.68025,0.68002,0.68015,677199992.0
2006-09-07 08:00:00,0.68012,0.68029,0.68002,0.68025,832100003.0
2006-09-07 08:05:00,0.68026,0.68041,0.68026,0.68029,701799994.0
2006-09-07 08:10:00,0.68032,0.6805,0.68032,0.68047,937299996.0
2006-09-07 08:15:00,0.68045,0.68053,0.68038,0.68047,526299996.0
2006-09-07 08:20:00,0.6805,0.68053,0.68034,0.68044,540099998.0
2006-09-07 08:25:00,0.68042,0.68053,0.6803,0.68051,682199998.0
2006-09-07 08:30:00,0.68046,0.68056,0.68039,0.68053,818799993.0
2006-09-07 08:35:00,0.68053,0.68053,0.68016,0.68043,436500003.0
2006-09-07 08:40:00,0.68043,0.68044,0.68017,0.68035,503399999.0
2006-09-07 08:45:00,0.68038,0.6805,0.68026,0.68038,701299996.0
2006-09-07 08:50:00,0.68038,0.68071,0.68038,0.68047,865100001.0
2006-09-07 08:55:00,0.6804,0.68067,0.6804,0.68047,755100000.0
2006-09-07 09:00:00,0.68036,0.68054,0.68002,0.68044,696099999.0
2006-09-07 09:05:00,0.68045,0.68049,0.68012,0.68026,637499999.0
2006-09-07 09:10:00,0.68027,0.68034,0.68018,0.68034,380999999.0
2006-09-07 09:15:00,0.68034,0.68041,0.6802,0.6803,687899995.0
2006-09-07 09:20:00,0.68026,0.68026,0.67995,0.67995,586899995.0
2006-09-07 09:25:00,0.68001,0.68014,0.67987,0.68008,870299995.0
2006-09-07 09:30:00,0.68007,0.68012,0.67985,0.6799,606100001.0
2006-09-07 09:35:00,0.67994,0.6802,0.67988,0.68008,703400008.0
2006-09-07 09:40:00,0.6801,0.68031,0.68005,0.68018,820699996.0
2006-09-07 09:45:00,0.68027,0.68056,0.68026,0.68036,833699991.0
2006-09-07 09:50:00,0.68038,0.68044,0.68026,0.68039,591200005.0
2006-09-07 09:55:00,0.68037,0.68041,0.68003,0.68006,608600001.0
2006-09-07 10:00:00,0.68003,0.68022,0.67997,0.68017,794899994.0
2006-09-07 10:05:00,0.68011,0.68021,0.68007,0.68021,682999997.0
2006-09-07 10:10:00,0.68024,0.68032,0.68016,0.6802,388300003.0
2006-09-07 10:15:00,0.68027,0.68034,0.6801,0.68015,1128100004.0
2006-09-07 10:20:00,0.68015,0.68027,0.68014,0.6802,553799998.0
2006-09-07 10:25:00,0.68013,0.68014,0.67983,0.67992,679699998.0
2006-09-07 10:30:00,0.6799,0.6799,0.67975,0.67985,579699997.0
2006-09-07 10:35:00,0.67985,0.67991,0.67963,0.67963,650699990.0
2006-09-07 10:40:00,0.6796,0.67963,0.67935,0.67942,676400001.0
2006-09-07 10:45:00,0.67942,0.67952,0.67939,0.67948,483099997.0
2006-09-07 10:50:00,0.67941,0.67971,0.67927,0.67927,498300001.0
2006-09-07 10:55:00,0.67924,0.67927,0.67896,0.67903,744999990.0
2006-09-07 11:00:00,0.67907,0.67908,0.67865,0.67878,856799999.0
2006-09-07 11:05:00,0.67876,0.67918,0.67867,0.67918,393099997.0
2006-09-07 11:10:00,0.67906,0.67916,0.67877,0.67904,788699991.0
2006-09-07 11:15:00,0.67905,0.67922,0.67886,0.67917,949299993.0
2006-09-07 11:20:00,0.67914,0.67922,0.67886,0.67893,690499999.0
2006-09-07 11:25:00,0.67892,0.67909,0.6789,0.67899,661199999.0
2006-09-07 11:30:00,0.67904,0.67906,0.67878,0.67886,717899995.0
2006-09-07 11:35:00,0.67888,0.67898,0.67881,0.67885,558399999.0
2006-09-07 11:40:00,0.67885,0.679,0.6788,0.679,535300008.0
2006-09-07 11:45:00,0.67897,0.67919,0.67893,0.67919,570699998.0
2006-09-07 11:50:00,0.67912,0.67933,0.67912,0.67925,674699999.0
2006-09-07 11:55:00,0.67925,0.67941,0.67918,0.67941,594000000.0
2006-09-07 12:00:00,0.67935,0.67942,0.6792,0.6792,618900002.0
2006-09-07 12:05:00,0.67922,0.67933,0.67918,0.67922,809100001.0
2006-09-07 12:10:00,0.67923,0.67937,0.67921,0.67925,524900000.0
2006-09-07 12:15:00,0.67923,0.67931,0.67917,0.67926,551900001.0
2006-09-07 12:20:00,0.67923,0.67934,0.6792,0.67933,784200002.0
2006-09-07 12:25:00,0.67932,0.67932,0.67912,0.67917,724999995.0
2006-09-07 12:30:00,0.67914,0.67918,0.67873,0.679,818099995.0
2006-09-07 12:35:00,0.679,0.67916,0.67856,0.6787,795000002.0
2006-09-07 12:40:00,0.6786,0.67882,0.67859,0.67873,598399999.0
2006-09-07 12:45:00,0.67874,0.67911,0.67871,0.67883,669199990.0
2006-09-07 12:50:00,0.67892,0.67903,0.67881,0.67903,689900003.0
2006-09-07 12:55:00,0.67901,0.67901,0.67866,0.67866,661699988.0
2006-09-07 13:00:00,0.6787,0.67922,0.6787,0.67916,644700009.0
2006-09-07 13:05:00,0.67922,0.67951,0.67877,0.6789,692300007.0
2006-09-07 13:10:00,0.67876,0.67882,0.67856,0.67881,725600001.0
2006-09-07 13:15:00,0.67883,0.67895,0.6787,0.67888,830399998.0
2006-09-07 13:20:00,0.67882,0.67907,0.67881,0.67899,810099996.0
2006-09-07 13:25:00,0.67893,0.67893,0.67878,0.67892,646499993.0
2006-09-07 13:30:00,0.67895,0.67902,0.67887,0.67892,612600002.0
2006-09-07 13:35:00,0.6789,0.6791,0.67885,0.67906,915500004.0
2006-09-07 13:40:00,0.67915,0.67915,0.6789,0.67893,726599999.0
2006-09-07 13:45:00,0.6789,0.67897,0.6787,0.67882,599400000.0
2006-09-07 13:50:00,0.67892,0.67903,0.67884,0.67901,861099997.0
2006-09-07 13:55:00,0.67904,0.67928,0.67899,0.67918,716499998.0
2006-09-07 14:00:00,0.67926,0.67943,0.67915,0.67943,629200002.0
2006-09-07 14:05:00,0.67942,0.67952,0.67934,0.6795,744100006.0
2006-09-07 14:10:00,0.67957,0.67961,0.67938,0.6794,859300000.0
2006-09-07 14:15:00,0.67942,0.67946,0.67921,0.67927,552000003.0
2006-09-07 14:20:00,0.67922,0.6793,0.67908,0.67916,617299997.0
2006-09-07 14:25:00,0.67918,0.6792,0.67904,0.67914,828699996.0
2006-09-07 14:30:00,0.67906,0.6792,0.67898,0.67903,681700004.0
2006-09-07 14:35:00,0.67901,0.6791,0.67894,0.67905,644400004.0
2006-09-07 14:40:00,0.67905,0.67912,0.67869,0.67869,824199995.0
2006-09-07 14:45:00,0.6788,0.67912,0.6788,0.67902,971099992.0
2006-09-07 14:50:00,0.679,0.67919,0.67897,0.6791,777199997.0
2006-09-07 14:55:00,0.6791,0.67941,0.67905,0.67918,699500004.0
2006-09-07 15:00:00,0.67918,0.67931,0.67913,0.67928,769699993.0
2006-09-07 15:05:00,0.67927,0.67929,0.67913,0.67919,822299993.0
2006-09-07 15:10:00,0.67923,0.67926,0.67914,0.67919,649199999.0
2006-09-07 15:15:00,0.67927,0.67933,0.67914,0.67922,855500006.0
2006-09-07 15:20:00,0.6793,0.67941,0.67911,0.67915,660100000.0
2006-09-07 15:25:00,0.67911,0.6792,0.67884,0.67903,641699998.0
2006-09-07 15:30:00,0.67901,0.67924,0.679,0.67903,618700003.0
2006-09-07 15:35:00,0.6791,0.6791,0.67884,0.67893,617600008.0
2006-09-07 15:40:00,0.67898,0.67898,0.67879,0.67894,506600000.0
2006-09-07 15:45:00,0.67895,0.67905,0.67887,0.67901,383799998.0
2006-09-07 15:50:00,0.679,0.6791,0.67889,0.67905,671599996.0
2006-09-07 15:55:00,0.6791,0.67921,0.67905,0.67912,533100007.0
2006-09-07 16:00:00,0.67905,0.6793,0.67905,0.67914,845900010.0
2006-09-07 16:05:00,0.6791,0.67925,0.67904,0.67925,742899993.0
2006-09-07 16:10:00,0.67922,0.67925,0.67913,0.67922,669000000.0
2006-09-07 16:15:00,0.6792,0.67922,0.67897,0.67915,570299994.0
2006-09-07 16:20:00,0.67914,0.67914,0.67872,0.67874,723900000.0
2006-09-07 16:25:00,0.67871,0.67875,0.67853,0.6786,518699997.0
2006-09-07 16:30:00,0.67859,0.6788,0.67855,0.67872,614100008.0
2006-09-07 16:35:00,0.67874,0.67892,0.67874,0.67888,731700000.0
2006-09-07 16:40:00,0.6788,0.67884,0.6787,0.67884,793100004.0
2006-09-07 16:45:00,0.67879,0.6789,0.67875,0.6788,692199998.0
2006-09-07 16:50:00,0.67886,0.67899,0.67878,0.67892,873199995.0
2006-09-07 16:55:00,0.67893,0.67923,0.67888,0.6792,759299997.0
2006-09-07 17:00:00,0.67921,0.67948,0.67914,0.6793,797200004.0
2006-09-07 17:05:00,0.6793,0.67951,0.6792,0.67932,765399999.0
2006-09-07 17:10:00,0.6794,0.6794,0.6792,0.67925,692499995.0
2006-09-07 17:15:00,0.67924,0.67933,0.67915,0.67928,828600005.0
2006-09-07 17:20:00,0.67932,0.67932,0.67905,0.67912,953700005.0
2006-09-07 17:25:00,0.67912,0.67933,0.67912,0.67925,682599990.0
2006-09-07 17:30:00,0.67927,0.67934,0.67916,0.67917,738000003.0
2006-09-07 17:35:00,0.67922,0.6793,0.67912,0.67917,680099997.0
2006-09-07 17:40:00,0.67914,0.67926,0.67907,0.67926,609199998.0
2006-09-07 17:45:00,0.67925,0.6793,0.67905,0.67912,644300002.0
2006-09-07 17:50:00,0.67904,0.67916,0.67899,0.67916,615999998.0
2006-09-07 17:55:00,0.67917,0.67962,0.67903,0.67962,598999997.0
2006-09-07 18:00:00,0.67975,0.67979,0.67925,0.67937,5890900001.0
2006-09-07 18:05:00,0.6793,0.6793,0.67904,0.67908,6800800009.0
2006-09-07 18:10:00,0.6791,0.67915,0.67894,0.679,5610599989.0
2006-09-07 18:15:00,0.6791,0.6791,0.67885,0.67906,4996700003.0
2006-09-07 18:20:00,0.67912,0.67912,0.67883,0.679,5181100000.0
2006-09-07 18:25:00,0.67901,0.67909,0.67876,0.67904,4021200027.0
2006-09-07 18:30:00,0.67904,0.67926,0.67895,0.67918,3870100010.0
2006-09-07 18:35:00,0.67921,0.67924,0.67905,0.67913,1508000004.0
2006-09-07 18:40:00,0.67913,0.67913,0.67887,0.67895,2458999994.0
2006-09-07 18:45:00,0.67891,0.67903,0.67884,0.67903,1357799996.0
2006-09-07 18:50:00,0.67904,0.6791,0.67887,0.67895,1712399998.0
2006-09-07 18:55:00,0.67894,0.67915,0.67892,0.67909,3097599995.0
2006-09-07 19:00:00,0.67907,0.67925,0.67895,0.67908,1951499992.0
2006-09-07 19:05:00,0.67912,0.67937,0.67905,0.67911,3064100014.0
2006-09-07 19:10:00,0.67913,0.67913,0.67881,0.67896,1355599999.0
2006-09-07 19:15:00,0.67898,0.67899,0.67877,0.67887,1794899994.0
2006-09-07 19:20:00,0.67887,0.67905,0.67874,0.67905,1632199988.0
2006-09-07 19:25:00,0.67903,0.67908,0.67892,0.679,2326100007.0
2006-09-07 19:30:00,0.67898,0.67905,0.67894,0.679,2405700013.0
2006-09-07 19:35:00,0.679,0.67906,0.67889,0.67892,2458699998.0
2006-09-07 19:40:00,0.67893,0.67902,0.6789,0.67892,2174800004.0
2006-09-07 19:45:00,0.67895,0.67904,0.6789,0.67904,997200008.0
2006-09-07 19:50:00,0.67901,0.67908,0.67895,0.679,1057800011.0
2006-09-07 19:55:00,0.67902,0.67902,0.67878,0.67887,1494400002.0
2006-09-07 20:00:00,0.67895,0.67904,0.67886,0.67904,895899997.0
2006-09-07 20:05:00,0.67901,0.67902,0.67885,0.67902,1451199993.0
2006-09-07 20:10:00,0.67903,0.67907,0.67893,0.67898,2271600000.0
2006-09-07 20:15:00,0.679,0.67902,0.67877,0.67881,2579999994.0
2006-09-07 20:20:00,0.67884,0.67898,0.67884,0.67889,1622399999.0
2006-09-07 20:25:00,0.6789,0.67898,0.67883,0.6789,2707799999.0
2006-09-07 20:30:00,0.67893,0.67899,0.67888,0.67892,5192499991.0
2006-09-07 20:35:00,0.67895,0.67903,0.67872,0.67898,2749999997.0
2006-09-07 20:40:00,0.67893,0.67896,0.67873,0.67893,2541299999.0
2006-09-07 20:45:00,0.67896,0.67901,0.67869,0.67874,2423299991.0
2006-09-07 20:50:00,0.67873,0.67892,0.67867,0.67887,4550299978.0
2006-09-07 20:55:00,0.67884,0.67894,0.67875,0.6788,4661699990.0
2006-09-07 21:00:00,0.67884,0.67898,0.6788,0.67887,4526100008.0
2006-09-07 21:05:00,0.67885,0.67891,0.67859,0.67865,1735099999.0
2006-09-07 21:10:00,0.67865,0.67878,0.67863,0.67868,1571700004.0
2006-09-07 21:15:00,0.67868,0.67875,0.6786,0.67861,1247100003.0
2006-09-07 21:20:00,0.67865,0.67865,0.6785,0.67856,2541000009.0
2006-09-07 21:25:00,0.67857,0.67861,0.6785,0.6785,813899997.0
2006-09-07 21:30:00,0.67848,0.67869,0.67848,0.67857,2254000000.0
2006-09-07 21:35:00,0.67859,0.67865,0.67851,0.67865,956399994.0
2006-09-07 21:40:00,0.67859,0.67874,0.67855,0.67874,1320399994.0
2006-09-07 21:45:00,0.67874,0.67875,0.67865,0.67873,1027100002.0
2006-09-07 21:50:00,0.67873,0.67877,0.67867,0.67873,1002399989.0
2006-09-07 21:55:00,0.67873,0.67875,0.67861,0.67871,1127800012.0
2006-09-07 22:00:00,0.6787,0.67873,0.67853,0.67868,1870000008.0
2006-09-07 22:05:00,0.67865,0.67887,0.67859,0.67881,778199992.0
2006-09-07 22:10:00,0.67875,0.67885,0.67873,0.67881,1051799990.0
2006-09-07 22:15:00,0.67884,0.67895,0.67866,0.67877,1460799995.0
2006-09-07 22:20:00,0.67878,0.67889,0.67877,0.67882,1759700006.0
2006-09-07 22:25:00,0.6788,0.67899,0.67875,0.67898,1131099999.0
2006-09-07 22:30:00,0.67897,0.6792,0.67885,0.67888,1059699993.0
2006-09-07 22:35:00,0.67891,0.6791,0.67883,0.67892,919999999.0
2006-09-07 22:40:00,0.67892,0.67896,0.67875,0.67881,973999996.0
2006-09-07 22:45:00,0.67882,0.67882,0.67862,0.67864,1003899989.0
2006-09-07 22:50:00,0.6787,0.67873,0.6786,0.67868,460300009.0
2006-09-07 22:55:00,0.67869,0.67872,0.67828,0.67828,1077600014.0
2006-09-07 23:00:00,0.67825,0.67864,0.67825,0.67853,725700003.0
2006-09-07 23:05:00,0.67854,0.67855,0.67821,0.67825,842900001.0
2006-09-07 23:10:00,0.67843,0.67854,0.67813,0.67852,616700005.0
2006-09-07 23:15:00,0.67853,0.67869,0.6785,0.6785,593600003.0
2006-09-07 23:20:00,0.67848,0.67858,0.67839,0.67852,671699999.0
2006-09-07 23:25:00,0.67854,0.67947,0.67848,0.6786,422500001.0
2006-09-07 23:30:00,0.67863,0.67878,0.6786,0.67867,864400004.0
2006-09-07 23:35:00,0.67867,0.67878,0.67856,0.67875,599799998.0
2006-09-07 23:40:00,0.67873,0.67873,0.67858,0.67867,530499998.0
2006-09-07 23:45:00,0.67867,0.67874,0.6786,0.67863,429999999.0
2006-09-07 23:50:00,0.67825,0.67867,0.67823,0.6786,820800005.0
2006-09-07 23:55:00,0.6786,0.67886,0.67832,0.67867,804699995.0
2006-09-08 00:00:00,0.67864,0.67882,0.67863,0.67879,670400002.0
2006-09-08 00:05:00,0.67874,0.67892,0.67863,0.67877,578000000.0
2006-09-08 00:10:00,0.67874,0.67883,0.67865,0.67878,650399985.0
2006-09-08 00:15:00,0.67885,0.67893,0.67877,0.67892,481900006.0
2006-09-08 00:20:00,0.679,0.679,0.67877,0.67884,538600002.0
2006-09-08 00:25:00,0.67879,0.67883,0.67869,0.67875,630100000.0
2006-09-08 00:30:00,0.67883,0.67885,0.67874,0.67884,832899999.0
2006-09-08 00:35:00,0.67877,0.67885,0.67864,0.67872,470800000.0
2006-09-08 00:40:00,0.6787,0.67873,0.67854,0.67866,817899995.0
2006-09-08 00:45:00,0.67867,0.67876,0.6786,0.6786,790099995.0
2006-09-08 00:50:00,0.67867,0.67875,0.6786,0.67863,400900005.0
2006-09-08 00:55:00,0.67863,0.67865,0.67848,0.67856,528299999.0
2006-09-08 01:00:00,0.67852,0.67863,0.67846,0.67863,488800003.0
2006-09-08 01:05:00,0.67859,0.67861,0.67842,0.67853,587800004.0
2006-09-08 01:10:00,0.67857,0.67864,0.67834,0.67851,585299996.0
2006-09-08 01:15:00,0.67848,0.67855,0.67836,0.6784,742600001.0
2006-09-08 01:20:00,0.67843,0.67863,0.67843,0.67861,540100002.0
2006-09-08 01:25:00,0.67859,0.67875,0.67859,0.67867,724799999.0
2006-09-08 01:30:00,0.67866,0.67868,0.6785,0.67857,356500000.0
2006-09-08 01:35:00,0.67861,0.67877,0.67855,0.67873,756600004.0
2006-09-08 01:40:00,0.67868,0.6788,0.67862,0.6788,839399991.0
2006-09-08 01:45:00,0.67876,0.67882,0.6786,0.6786,491500002.0
2006-09-08 01:50:00,0.67867,0.67876,0.67858,0.67864,676699997.0
2006-09-08 01:55:00,0.67859,0.67869,0.67851,0.67861,452000008.0
2006-09-08 02:00:00,0.67859,0.67865,0.67852,0.67863,869500000.0
2006-09-08 02:05:00,0.67863,0.6789,0.67851,0.67881,771800008.0
2006-09-08 02:10:00,0.67883,0.67891,0.67874,0.67882,727200000.0
2006-09-08 02:15:00,0.6788,0.679,0.67874,0.679,545999992.0
2006-09-08 02:20:00,0.67897,0.67897,0.67884,0.67893,456999999.0
2006-09-08 02:25:00,0.67894,0.67894,0.67873,0.67878,453000002.0
2006-09-08 02:30:00,0.67867,0.67874,0.67856,0.67862,692200006.0
2006-09-08 02:35:00,0.67859,0.67866,0.67854,0.67858,560499998.0
2006-09-08 02:40:00,0.67858,0.67872,0.67845,0.67865,765799997.0
2006-09-08 02:45:00,0.67862,0.67865,0.67853,0.67858,451599998.0
2006-09-08 02:50:00,0.67862,0.67899,0.67855,0.67893,495100001.0
2006-09-08 02:55:00,0.67885,0.67895,0.67871,0.67891,554999999.0
2006-09-08 03:00:00,0.67893,0.67912,0.67874,0.6789,698600002.0
2006-09-08 03:05:00,0.67891,0.67895,0.67866,0.67871,817499994.0
2006-09-08 03:10:00,0.6788,0.67891,0.67877,0.67888,474800001.0
2006-09-08 03:15:00,0.67895,0.67896,0.67876,0.67879,327300001.0
2006-09-08 03:20:00,0.67876,0.67886,0.67871,0.67876,335300005.0
2006-09-08 03:25:00,0.67876,0.67889,0.67867,0.67879,460300002.0
2006-09-08 03:30:00,0.67882,0.67899,0.67869,0.67893,651100004.0
2006-09-08 03:35:00,0.67893,0.6791,0.67822,0.67875,824800008.0
2006-09-08 03:40:00,0.67853,0.679,0.67829,0.6789,636800000.0
2006-09-08 03:45:00,0.67897,0.67902,0.67866,0.67895,807300001.0
2006-09-08 03:50:00,0.67888,0.67906,0.67867,0.6789,620600004.0
2006-09-08 03:55:00,0.67864,0.67899,0.67817,0.67879,593500002.0
2006-09-08 04:00:00,0.67905,0.67907,0.67888,0.67895,598499998.0
2006-09-08 04:05:00,0.67891,0.67902,0.67885,0.67885,804599999.0
2006-09-08 04:10:00,0.67865,0.67892,0.67861,0.67881,742899993.0
2006-09-08 04:15:00,0.6788,0.67894,0.67871,0.67882,740900007.0
2006-09-08 04:20:00,0.67884,0.67892,0.67855,0.67874,648900003.0
2006-09-08 04:25:00,0.67865,0.67886,0.67863,0.67883,540400001.0
2006-09-08 04:30:00,0.67882,0.67884,0.67865,0.67872,604500004.0
2006-09-08 04:35:00,0.67879,0.67884,0.67862,0.67865,321600002.0
2006-09-08 04:40:00,0.67869,0.67885,0.67861,0.67861,640900004.0
2006-09-08 04:45:00,0.67861,0.67883,0.67858,0.67883,700500007.0
2006-09-08 04:50:00,0.67881,0.67881,0.67867,0.67875,391400004.0
2006-09-08 04:55:00,0.67874,0.67886,0.67874,0.67874,349000000.0
2006-09-08 05:00:00,0.6787,0.67896,0.6787,0.67893,508900004.0
2006-09-08 05:05:00,0.67898,0.67898,0.67878,0.67888,660899999.0
2006-09-08 05:10:00,0.67887,0.67901,0.67882,0.67895,657300001.0
2006-09-08 05:15:00,0.67895,0.67902,0.6789,0.67895,529499999.0
2006-09-08 05:20:00,0.67894,0.679,0.67868,0.6787,644200006.0
2006-09-08 05:25:00,0.67875,0.67893,0.67865,0.67884,860600004.0
2006-09-08 05:30:00,0.67885,0.67894,0.67884,0.67884,616800001.0
2006-09-08 05:35:00,0.67892,0.67893,0.67874,0.67874,590000004.0
2006-09-08 05:40:00,0.67882,0.67887,0.67871,0.67877,547599994.0
2006-09-08 05:45:00,0.67873,0.67882,0.67864,0.6787,585299987.0
2006-09-08 05:50:00,0.67874,0.67878,0.67865,0.67872,666700008.0
2006-09-08 05:55:00,0.67872,0.67887,0.67872,0.67878,411299999.0
2006-09-08 06:00:00,0.6788,0.67884,0.6786,0.6788,779400004.0
2006-09-08 06:05:00,0.67878,0.67895,0.67875,0.67895,419699993.0
2006-09-08 06:10:00,0.67891,0.67895,0.6788,0.67883,638300004.0
2006-09-08 06:15:00,0.67884,0.67901,0.6787,0.67887,758100005.0
2006-09-08 06:20:00,0.67885,0.67891,0.6788,0.67882,453700002.0
2006-09-08 06:25:00,0.67883,0.67895,0.67882,0.67895,471299997.0
2006-09-08 06:30:00,0.67888,0.67893,0.67881,0.67882,444300008.0
2006-09-08 06:35:00,0.67879,0.67891,0.67873,0.67876,701899998.0
2006-09-08 06:40:00,0.67878,0.67878,0.67864,0.6787,479599999.0
2006-09-08 06:45:00,0.67877,0.67883,0.67867,0.6788,836800001.0
2006-09-08 06:50:00,0.67877,0.67891,0.67876,0.67876,486200000.0
2006-09-08 06:55:00,0.67873,0.67879,0.67854,0.67862,706100003.0
2006-09-08 07:00:00,0.6786,0.67865,0.67849,0.67862,509999992.0
2006-09-08 07:05:00,0.67852,0.67863,0.6785,0.67863,510199990.0
2006-09-08 07:10:00,0.67859,0.67859,0.67841,0.67847,550200000.0
2006-09-08 07:15:00,0.67851,0.67853,0.67835,0.67848,516199999.0
2006-09-08 07:20:00,0.67847,0.67853,0.67832,0.67845,540799992.0
2006-09-08 07:25:00,0.67848,0.67855,0.6783,0.67855,302099997.0
2006-09-08 07:30:00,0.67853,0.67865,0.67841,0.67863,801500000.0
2006-09-08 07:35:00,0.67863,0.6788,0.67854,0.6788,803600000.0
2006-09-08 07:40:00,0.67879,0.67881,0.67864,0.67871,931899996.0
2006-09-08 07:45:00,0.67868,0.67881,0.67863,0.67878,491400003.0
2006-09-08 07:50:00,0.67877,0.67879,0.67849,0.67866,694800003.0
2006-09-08 07:55:00,0.67863,0.67869,0.67837,0.67848,512900004.0
2006-09-08 08:00:00,0.67842,0.67876,0.67842,0.67876,659200008.0
2006-09-08 08:05:00,0.67875,0.67886,0.67873,0.6788,684200000.0
2006-09-08 08:10:00,0.67882,0.67883,0.6787,0.6788,771699998.0
2006-09-08 08:15:00,0.67876,0.6789,0.67873,0.67873,704899996.0
2006-09-08 08:20:00,0.67859,0.67863,0.67842,0.67847,666100002.0
2006-09-08 08:25:00,0.67847,0.67851,0.67834,0.67843,738200002.0
2006-09-08 08:30:00,0.67839,0.67845,0.67827,0.67827,776999998.0
2006-09-08 08:35:00,0.67824,0.67854,0.67808,0.67854,888399989.0
2006-09-08 08:40:00,0.67851,0.67874,0.67843,0.67874,573899998.0
2006-09-08 08:45:00,0.67872,0.67873,0.67857,0.67866,611899997.0
2006-09-08 08:50:00,0.67863,0.67884,0.67839,0.67882,825299998.0
2006-09-08 08:55:00,0.67877,0.67885,0.67865,0.67879,560299993.0
2006-09-08 09:00:00,0.67889,0.6791,0.6788,0.67902,635199998.0
2006-09-08 09:05:00,0.67898,0.67909,0.67887,0.679,660800000.0
2006-09-08 09:10:00,0.67897,0.67915,0.67893,0.67915,876899992.0
2006-09-08 09:15:00,0.67914,0.67937,0.67914,0.67935,717999999.0
2006-09-08 09:20:00,0.67926,0.67942,0.67907,0.67908,698199993.0
2006-09-08 09:25:00,0.67905,0.67931,0.67901,0.67908,770800009.0
2006-09-08 09:30:00,0.67912,0.67912,0.67889,0.67892,699799993.0
2006-09-08 09:35:00,0.67895,0.679,0.67853,0.67896,786299994.0
2006-09-08 09:40:00,0.67889,0.6791,0.67885,0.67896,543700005.0
2006-09-08 09:45:00,0.67897,0.67902,0.67891,0.67901,671200004.0
2006-09-08 09:50:00,0.67898,0.67901,0.67884,0.6789,678299998.0
2006-09-08 09:55:00,0.67883,0.6789,0.67865,0.6787,825300002.0
2006-09-08 10:00:00,0.67867,0.67887,0.67863,0.67874,556699998.0
2006-09-08 10:05:00,0.67875,0.67903,0.67873,0.67885,761699993.0
2006-09-08 10:10:00,0.67887,0.67905,0.67887,0.6789,568600002.0
2006-09-08 10:15:00,0.67899,0.67905,0.6789,0.67897,748600002.0
2006-09-08 10:20:00,0.67893,0.67903,0.67885,0.67901,777799989.0
2006-09-08 10:25:00,0.67895,0.67902,0.67875,0.67892,1036900012.0
2006-09-08 10:30:00,0.6789,0.67911,0.6789,0.67911,786899992.0
2006-09-08 10:35:00,0.67907,0.67914,0.679,0.67903,609399994.0
2006-09-08 10:40:00,0.67907,0.67918,0.67897,0.6791,613899994.0
2006-09-08 10:45:00,0.67911,0.67924,0.67901,0.67914,915899997.0
2006-09-08 10:50:00,0.67922,0.67925,0.67907,0.67907,594299998.0
2006-09-08 10:55:00,0.67907,0.67922,0.67907,0.67917,722999996.0
2006-09-08 11:00:00,0.67915,0.67928,0.67912,0.6792,647700004.0
2006-09-08 11:05:00,0.6791,0.6791,0.67897,0.67904,420699996.0
2006-09-08 11:10:00,0.67905,0.67909,0.67896,0.67899,608699995.0
2006-09-08 11:15:00,0.6791,0.67935,0.67901,0.67927,814900005.0
2006-09-08 11:20:00,0.67923,0.6795,0.67922,0.67945,487300001.0
2006-09-08 11:25:00,0.67943,0.67951,0.67933,0.67943,898300003.0
2006-09-08 11:30:00,0.6795,0.67963,0.67944,0.67944,755800004.0
2006-09-08 11:35:00,0.67947,0.67956,0.67937,0.67945,774299987.0
2006-09-08 11:40:00,0.67942,0.67953,0.6793,0.67936,517499999.0
2006-09-08 11:45:00,0.67938,0.67958,0.67935,0.67956,738499996.0
2006-09-08 11:50:00,0.6795,0.67974,0.67941,0.6797,774099991.0
2006-09-08 11:55:00,0.67975,0.67982,0.67953,0.67963,587499999.0
2006-09-08 12:00:00,0.67955,0.67974,0.67955,0.67958,565799998.0
2006-09-08 12:05:00,0.67964,0.67973,0.67957,0.67964,750399994.0
2006-09-08 12:10:00,0.67964,0.67976,0.67963,0.67964,711900003.0
2006-09-08 12:15:00,0.67956,0.6798,0.67952,0.67976,934900004.0
2006-09-08 12:20:00,0.67979,0.67982,0.67962,0.67965,611999997.0
2006-09-08 12:25:00,0.67962,0.67973,0.67951,0.67963,908000006.0
2006-09-08 12:30:00,0.67958,0.67962,0.67947,0.67951,676700001.0
2006-09-08 12:35:00,0.6796,0.67964,0.67925,0.67936,472900003.0
2006-09-08 12:40:00,0.6793,0.67945,0.67928,0.67933,630100001.0
2006-09-08 12:45:00,0.67932,0.67938,0.67909,0.6792,634999999.0
2006-09-08 12:50:00,0.67924,0.67933,0.67919,0.67929,985399991.0
2006-09-08 12:55:00,0.67927,0.67937,0.67917,0.6792,772499993.0
2006-09-08 13:00:00,0.67925,0.67965,0.67924,0.67957,886100006.0
2006-09-08 13:05:00,0.67943,0.67972,0.67937,0.6797,751399996.0
2006-09-08 13:10:00,0.67964,0.67968,0.6793,0.67935,679299997.0
2006-09-08 13:15:00,0.67929,0.67967,0.67929,0.67965,720000001.0
2006-09-08 13:20:00,0.67964,0.67971,0.67952,0.6797,501800007.0
2006-09-08 13:25:00,0.67972,0.67983,0.67946,0.67953,816000005.0
2006-09-08 13:30:00,0.67957,0.67962,0.67941,0.6795,774200005.0
2006-09-08 13:35:00,0.6795,0.67962,0.6794,0.67962,555199998.0
2006-09-08 13:40:00,0.67963,0.67967,0.67936,0.67963,831900002.0
2006-09-08 13:45:00,0.67962,0.67963,0.67947,0.6796,676099997.0
2006-09-08 13:50:00,0.6796,0.67975,0.6796,0.67971,808699987.0
2006-09-08 13:55:00,0.67969,0.67969,0.67949,0.67952,693400000.0
2006-09-08 14:00:00,0.67944,0.67948,0.67927,0.67936,934400016.0
2006-09-08 14:05:00,0.67932,0.67958,0.67931,0.67945,927899990.0
2006-09-08 14:10:00,0.67941,0.67941,0.67916,0.6792,834199997.0
2006-09-08 14:15:00,0.6792,0.67934,0.67917,0.67917,666899997.0
2006-09-08 14:20:00,0.67921,0.6793,0.67909,0.67921,776600003.0
2006-09-08 14:25:00,0.67923,0.67937,0.6791,0.67933,780900008.0
2006-09-08 14:30:00,0.67936,0.67949,0.67895,0.67946,670400009.0
2006-09-08 14:35:00,0.67941,0.67962,0.67872,0.67889,710600003.0
2006-09-08 14:40:00,0.67886,0.679,0.67858,0.67874,635200004.0
2006-09-08 14:45:00,0.6788,0.67893,0.6787,0.67883,673500003.0
2006-09-08 14:50:00,0.6789,0.67909,0.6789,0.67897,607800004.0
2006-09-08 14:55:00,0.67899,0.67912,0.67895,0.67911,802700005.0
2006-09-08 15:00:00,0.67916,0.6794,0.67907,0.6794,765199995.0
2006-09-08 15:05:00,0.67941,0.67941,0.67911,0.67925,804500000.0
2006-09-08 15:10:00,0.67928,0.67941,0.67918,0.67934,615100002.0
2006-09-08 15:15:00,0.6793,0.67937,0.6792,0.67924,1058500003.0
2006-09-08 15:20:00,0.67937,0.67942,0.67927,0.67935,610800003.0
2006-09-08 15:25:00,0.67933,0.67933,0.67906,0.6791,807700002.0
2006-09-08 15:30:00,0.67909,0.67914,0.67902,0.67905,693500004.0
2006-09-08 15:35:00,0.6791,0.67921,0.67899,0.67914,869299996.0
2006-09-08 15:40:00,0.67916,0.67921,0.67905,0.67917,544099997.0
2006-09-08 15:45:00,0.67918,0.67924,0.6791,0.67917,685699999.0
2006-09-08 15:50:00,0.67918,0.67927,0.67906,0.67917,683800006.0
2006-09-08 15:55:00,0.67917,0.67925,0.67905,0.67921,661500002.0
2006-09-08 16:00:00,0.67918,0.67922,0.6789,0.67897,925900003.0
2006-09-08 16:05:00,0.67888,0.67897,0.6788,0.67893,521899998.0
2006-09-08 16:10:00,0.67891,0.67905,0.6788,0.67889,724200005.0
2006-09-08 16:15:00,0.6789,0.67919,0.67881,0.67919,690200004.0
2006-09-08 16:20:00,0.67914,0.6793,0.67907,0.67912,611699991.0
2006-09-08 16:25:00,0.6792,0.67931,0.67898,0.67931,763100006.0
2006-09-08 16:30:00,0.6793,0.6793,0.67907,0.67917,581699994.0
2006-09-08 16:35:00,0.67917,0.67932,0.67904,0.67926,724299997.0
2006-09-08 16:40:00,0.67921,0.67936,0.67911,0.67929,767999999.0
2006-09-08 16:45:00,0.67922,0.67932,0.67912,0.67915,643200002.0
2006-09-08 16:50:00,0.67923,0.67923,0.67894,0.67906,524100004.0
2006-09-08 16:55:00,0.67911,0.67924,0.67899,0.67922,465699989.0
2006-09-08 17:00:00,0.67924,0.67938,0.67916,0.67931,919400008.0
2006-09-08 17:05:00,0.67928,0.67943,0.67924,0.67935,590300005.0
2006-09-08 17:10:00,0.6794,0.67944,0.67915,0.67917,569699996.0
2006-09-08 17:15:00,0.67914,0.67923,0.67898,0.67905,592700004.0
2006-09-08 17:20:00,0.67911,0.67917,0.679,0.6791,957500002.0
2006-09-08 17:25:00,0.67912,0.67912,0.67897,0.67907,749000005.0
2006-09-08 17:30:00,0.67909,0.67911,0.67887,0.67892,610500000.0
2006-09-08 17:35:00,0.67897,0.6791,0.67888,0.67902,607700001.0
2006-09-08 17:40:00,0.67902,0.67912,0.67894,0.67904,624700006.0
2006-09-08 17:45:00,0.67897,0.67909,0.67895,0.67901,657200006.0
2006-09-08 17:50:00,0.67897,0.67905,0.67894,0.67903,611100002.0
2006-09-08 17:55:00,0.67904,0.67917,0.67899,0.67916,780399996.0
2006-09-08 18:00:00,0.67918,0.67918,0.67894,0.67898,4782200005.0
2006-09-08 18:05:00,0.67895,0.67921,0.67893,0.67921,5924700006.0
2006-09-08 18:10:00,0.67925,0.67927,0.67914,0.6792,5289299999.0
2006-09-08 18:15:00,0.6791,0.67927,0.67904,0.67912,4462200018.0
2006-09-08 18:20:00,0.67917,0.67943,0.67917,0.67922,4897100004.0
2006-09-08 18:25:00,0.67924,0.67939,0.67922,0.67935,4286799985.0
2006-09-08 18:30:00,0.67932,0.6794,0.67926,0.67933,3826400000.0
2006-09-08 18:35:00,0.67935,0.67941,0.67926,0.67934,2235899997.0
2006-09-08 18:40:00,0.67933,0.67933,0.6791,0.67918,2725799971.0
2006-09-08 18:45:00,0.67917,0.67932,0.67908,0.67915,1267799998.0
2006-09-08 18:50:00,0.67916,0.67935,0.67914,0.67933,1812900015.0
2006-09-08 18:55:00,0.67927,0.67931,0.67907,0.67911,2617400008.0
2006-09-08 19:00:00,0.6791,0.67927,0.6791,0.67925,1951400001.0
2006-09-08 19:05:00,0.67922,0.67936,0.6792,0.67929,2724600011.0
2006-09-08 19:10:00,0.67925,0.67932,0.67909,0.67919,1473999992.0
2006-09-08 19:15:00,0.67918,0.67925,0.67914,0.67921,1894699974.0
2006-09-08 19:20:00,0.67914,0.67924,0.67909,0.67917,1618800001.0
2006-09-08 19:25:00,0.67921,0.67921,0.67893,0.67909,2557699989.0
2006-09-08 19:30:00,0.67908,0.67914,0.67895,0.67899,2661199993.0
2006-09-08 19:35:00,0.67902,0.67908,0.67883,0.67905,2388199998.0
2006-09-08 19:40:00,0.67902,0.67915,0.67891,0.67908,1937099989.0
2006-09-08 19:45:00,0.67908,0.67914,0.67893,0.67914,961700005.0
2006-09-08 19:50:00,0.67915,0.67916,0.67885,0.67905,1069100006.0
2006-09-08 19:55:00,0.67909,0.67914,0.6789,0.67909,1338500003.0
2006-09-08 20:00:00,0.67912,0.67925,0.67885,0.67917,1088000000.0
2006-09-08 20:05:00,0.67924,0.67926,0.67914,0.67925,1402300006.0
2006-09-08 20:10:00,0.67923,0.67928,0.67915,0.67923,2099599993.0
2006-09-08 20:15:00,0.67925,0.67925,0.67889,0.6792,2241899988.0
2006-09-08 20:20:00,0.67923,0.67928,0.67915,0.6792,1237799994.0
2006-09-08 20:25:00,0.6792,0.67926,0.67912,0.67916,2879599998.0
2006-09-08 20:30:00,0.67918,0.67931,0.67912,0.67918,5062799995.0
2006-09-08 20:35:00,0.67921,0.67931,0.67916,0.6792,2518800008.0
2006-09-08 20:40:00,0.67919,0.67928,0.67899,0.67904,2886400005.0
2006-09-08 20:45:00,0.67924,0.67926,0.67885,0.67915,2316499997.0
2006-09-08 20:50:00,0.67914,0.67926,0.67899,0.67917,4191899989.0
2006-09-08 20:55:00,0.6792,0.67935,0.67903,0.67921,4193200009.0
2006-09-08 21:00:00,0.67917,0.67941,0.67915,0.67929,4202499988.0
2006-09-08 21:05:00,0.67925,0.67937,0.67917,0.67934,2348899983.0
2006-09-08 21:10:00,0.67935,0.67935,0.67921,0.67933,1652899998.0
2006-09-08 21:15:00,0.67933,0.67944,0.6793,0.67935,1659399998.0
2006-09-08 21:20:00,0.67936,0.67951,0.67931,0.67938,2376900003.0
2006-09-08 21:25:00,0.67939,0.67943,0.67929,0.67934,834399994.0
2006-09-08 21:30:00,0.6793,0.67948,0.6793,0.67934,1643800009.0
2006-09-08 21:35:00,0.6794,0.67955,0.67937,0.67955,704000000.0
2006-09-08 21:40:00,0.67952,0.67961,0.67942,0.67953,1307699988.0
2006-09-08 21:45:00,0.67946,0.67957,0.67946,0.67955,901399995.0
2006-09-08 21:50:00,0.67952,0.67956,0.67945,0.67949,673900000.0
2006-09-08 21:55:00,0.6795,0.67958,0.67947,0.67957,1184799995.0
2006-09-08 22:00:00,0.67935,0.67958,0.67906,0.67948,1677500018.0
2006-09-08 22:05:00,0.67945,0.67959,0.67933,0.67949,1189099999.0
2006-09-08 22:10:00,0.67947,0.67954,0.67946,0.67954,823000002.0
2006-09-08 22:15:00,0.67953,0.67953,0.67942,0.67947,1434799997.0
2006-09-08 22:20:00,0.67947,0.67953,0.67942,0.67942,1616600009.0
2006-09-08 22:25:00,0.6794,0.67958,0.6794,0.67945,1366600004.0
2006-09-08 22:30:00,0.67943,0.67947,0.67933,0.6794,930999995.0
2006-09-08 22:35:00,0.67941,0.67951,0.67934,0.67937,1148200011.0
2006-09-08 22:40:00,0.67935,0.6795,0.67931,0.67947,1116400002.0
2006-09-08 22:45:00,0.67946,0.67946,0.67927,0.6793,1071299988.0
2006-09-08 22:50:00,0.67936,0.67957,0.67936,0.67953,479399994.0
2006-09-08 22:55:00,0.67953,0.67954,0.67901,0.67901,992600014.0
2006-09-10 23:00:00,0.67879,0.67943,0.67879,0.67943,905499990.0
2006-09-10 23:05:00,0.67934,0.67946,0.67914,0.67918,924900001.0
2006-09-10 23:10:00,0.6791,0.67939,0.67902,0.67909,725500000.0
2006-09-10 23:15:00,0.67908,0.67941,0.67904,0.6794,671100006.0
2006-09-10 23:20:00,0.67931,0.67942,0.67895,0.67895,795100001.0
2006-09-10 23:25:00,0.67918,0.67938,0.67916,0.6793,559700002.0
2006-09-10 23:30:00,0.67894,0.67915,0.67884,0.67892,783599995.0
2006-09-10 23:35:00,0.6791,0.6792,0.67857,0.67916,684900001.0
2006-09-10 23:40:00,0.67884,0.67911,0.67855,0.67872,445299995.0
2006-09-10 23:45:00,0.67899,0.67899,0.67777,0.6787,440599998.0
2006-09-10 23:50:00,0.67854,0.67894,0.678,0.6789,627000000.0
2006-09-10 23:55:00,0.67895,0.67898,0.67865,0.67895,471300004.0
2006-09-11 00:00:00,0.67884,0.67907,0.67856,0.67895,446699999.0
2006-09-11 00:05:00,0.67892,0.67908,0.67872,0.67872,720600005.0
2006-09-11 00:10:00,0.6787,0.67897,0.67864,0.67893,595699999.0
2006-09-11 00:15:00,0.6789,0.67901,0.67876,0.67876,455400001.0
2006-09-11 00:20:00,0.67877,0.67888,0.6786,0.67862,593400003.0
2006-09-11 00:25:00,0.67872,0.67913,0.6786,0.67891,553300002.0
2006-09-11 00:30:00,0.67907,0.67916,0.67897,0.67908,709399996.0
2006-09-11 00:35:00,0.6793,0.67953,0.67912,0.67923,209800003.0
2006-09-11 00:40:00,0.67918,0.67921,0.67883,0.67913,685199993.0
2006-09-11 00:45:00,0.67904,0.6792,0.67861,0.67868,694200007.0
2006-09-11 00:50:00,0.67863,0.67892,0.6786,0.67878,854500004.0
2006-09-11 00:55:00,0.67879,0.67902,0.67866,0.67897,636200005.0
2006-09-11 01:00:00,0.67882,0.67897,0.67864,0.67887,696399994.0
2006-09-11 01:05:00,0.67888,0.67894,0.6781,0.67876,635599998.0
2006-09-11 01:10:00,0.67858,0.67886,0.67849,0.67875,708799990.0
2006-09-11 01:15:00,0.67866,0.67873,0.67847,0.67865,446099998.0
2006-09-11 01:20:00,0.67865,0.67873,0.67855,0.67869,611700000.0
2006-09-11 01:25:00,0.67858,0.67872,0.6783,0.67867,467900001.0
2006-09-11 01:30:00,0.67864,0.67876,0.67847,0.67863,622300000.0
2006-09-11 01:35:00,0.67865,0.6788,0.67852,0.67868,759599998.0
2006-09-11 01:40:00,0.67863,0.67885,0.67855,0.67857,543999999.0
2006-09-11 01:45:00,0.67861,0.67875,0.67859,0.67866,604399996.0
2006-09-11 01:50:00,0.67866,0.67876,0.67835,0.67835,645999992.0
2006-09-11 01:55:00,0.67824,0.67845,0.67824,0.67837,436900000.0
2006-09-11 02:00:00,0.67832,0.67844,0.67828,0.67834,662699996.0
2006-09-11 02:05:00,0.67833,0.67855,0.67833,0.67843,783799998.0
2006-09-11 02:10:00,0.67841,0.67854,0.67839,0.67847,500300002.0
2006-09-11 02:15:00,0.67846,0.67855,0.67832,0.6785,741999992.0
2006-09-11 02:20:00,0.67852,0.67855,0.67833,0.67842,423299996.0
2006-09-11 02:25:00,0.67842,0.67858,0.67828,0.67847,626400001.0
2006-09-11 02:30:00,0.6784,0.67863,0.67834,0.67857,795300001.0
2006-09-11 02:35:00,0.67857,0.67864,0.67831,0.6786,630800002.0
2006-09-11 02:40:00,0.67863,0.67879,0.67854,0.67867,504700002.0
2006-09-11 02:45:00,0.67863,0.67872,0.67855,0.67855,394300005.0
2006-09-11 02:50:00,0.67862,0.67865,0.67852,0.67855,804400002.0
2006-09-11 02:55:00,0.67851,0.67884,0.67843,0.67878,603099996.0
2006-09-11 03:00:00,0.67878,0.67878,0.67855,0.67858,716599987.0
2006-09-11 03:05:00,0.67856,0.6787,0.67847,0.67859,768999999.0
2006-09-11 03:10:00,0.67861,0.67869,0.67845,0.67845,514800006.0
2006-09-11 03:15:00,0.67842,0.67869,0.67841,0.67853,606500002.0
2006-09-11 03:20:00,0.67859,0.67881,0.67845,0.67879,538600003.0
2006-09-11 03:25:00,0.67881,0.67901,0.67861,0.67889,551399999.0
2006-09-11 03:30:00,0.67885,0.6789,0.67869,0.67881,864699992.0
2006-09-11 03:35:00,0.67883,0.67893,0.67879,0.67893,759399997.0
2006-09-11 03:40:00,0.67889,0.679,0.67885,0.67893,757499998.0
2006-09-11 03:45:00,0.67892,0.67898,0.67883,0.67891,420000000.0
2006-09-11 03:50:00,0.67888,0.67903,0.67885,0.67894,469799991.0
2006-09-11 03:55:00,0.67895,0.67906,0.6789,0.6789,468500002.0
2006-09-11 04:00:00,0.67892,0.67895,0.67878,0.67888,710000003.0
2006-09-11 04:05:00,0.67888,0.67893,0.6788,0.67886,621999992.0
2006-09-11 04:10:00,0.67888,0.67888,0.6786,0.6787,551499996.0
2006-09-11 04:15:00,0.67877,0.67882,0.67839,0.6788,349000001.0
2006-09-11 04:20:00,0.67882,0.67887,0.67877,0.67878,323899997.0
2006-09-11 04:25:00,0.67883,0.67895,0.67883,0.67893,214600003.0
2006-09-11 04:30:00,0.67893,0.67895,0.67888,0.67893,536300002.0
2006-09-11 04:35:00,0.67893,0.67897,0.67871,0.67879,591800002.0
2006-09-11 04:40:00,0.67873,0.67895,0.67864,0.67895,766600001.0
2006-09-11 04:45:00,0.67887,0.67896,0.67868,0.6789,603499995.0
2006-09-11 04:50:00,0.67888,0.67904,0.67883,0.67893,394300005.0
2006-09-11 04:55:00,0.67891,0.67899,0.67884,0.67896,479000001.0
2006-09-11 05:00:00,0.6789,0.67902,0.67878,0.67895,475300003.0
2006-09-11 05:05:00,0.67895,0.67913,0.67872,0.67891,481699992.0
2006-09-11 05:10:00,0.67902,0.67905,0.67892,0.679,509099995.0
2006-09-11 05:15:00,0.67905,0.67909,0.67887,0.67902,756599986.0
2006-09-11 05:20:00,0.67898,0.67912,0.67898,0.67908,418200004.0
2006-09-11 05:25:00,0.67911,0.67914,0.67896,0.67897,369900001.0
2006-09-11 05:30:00,0.67897,0.67925,0.67897,0.67922,588200000.0
2006-09-11 05:35:00,0.67925,0.67925,0.67915,0.67916,403700004.0
2006-09-11 05:40:00,0.6792,0.67927,0.67915,0.67921,426599997.0
2006-09-11 05:45:00,0.67919,0.67933,0.67893,0.67919,668300007.0
2006-09-11 05:50:00,0.6792,0.67928,0.67892,0.67925,685199993.0
2006-09-11 05:55:00,0.67925,0.67931,0.67896,0.67907,469599998.0
2006-09-11 06:00:00,0.6791,0.67927,0.67908,0.67917,611799997.0
2006-09-11 06:05:00,0.67918,0.67926,0.67899,0.67925,609499999.0
2006-09-11 06:10:00,0.67925,0.67925,0.67908,0.67919,195299999.0
2006-09-11 06:15:00,0.67919,0.67926,0.67916,0.67926,611199999.0
2006-09-11 06:20:00,0.67922,0.67935,0.67901,0.6793,426200002.0
2006-09-11 06:25:00,0.67929,0.67932,0.67909,0.67917,469100005.0
2006-09-11 06:30:00,0.67917,0.67928,0.67915,0.67922,413200001.0
2006-09-11 06:35:00,0.67918,0.67926,0.67897,0.67897,345000000.0
2006-09-11 06:40:00,0.679,0.67924,0.67897,0.6792,514100001.0
2006-09-11 06:45:00,0.67927,0.67927,0.6791,0.67922,505600000.0
2006-09-11 06:50:00,0.6791,0.67938,0.67904,0.67929,448300006.0
2006-09-11 06:55:00,0.67931,0.67949,0.67926,0.67943,540299997.0
2006-09-11 07:00:00,0.67936,0.67965,0.67927,0.67956,659199998.0
2006-09-11 07:05:00,0.67961,0.67965,0.67952,0.67965,596299995.0
2006-09-11 07:10:00,0.67955,0.67962,0.67937,0.67939,740499993.0
2006-09-11 07:15:00,0.67941,0.6795,0.67929,0.67936,641199998.0
2006-09-11 07:20:00,0.67931,0.67945,0.67928,0.67938,593799997.0
2006-09-11 07:25:00,0.67942,0.67952,0.67933,0.67943,651199996.0
2006-09-11 07:30:00,0.6794,0.67953,0.67928,0.67942,751399990.0
2006-09-11 07:35:00,0.6794,0.67958,0.67939,0.67947,701700003.0
2006-09-11 07:40:00,0.67957,0.67973,0.67957,0.6797,574900007.0
2006-09-11 07:45:00,0.67969,0.6797,0.6795,0.67967,520300000.0
2006-09-11 07:50:00,0.67962,0.67969,0.6795,0.67963,548999998.0
2006-09-11 07:55:00,0.6796,0.67969,0.67946,0.67966,856399999.0
2006-09-11 08:00:00,0.67948,0.6797,0.67939,0.67943,690500005.0
2006-09-11 08:05:00,0.67945,0.67953,0.67921,0.6793,762200006.0
2006-09-11 08:10:00,0.67927,0.67936,0.67918,0.67934,558900006.0
2006-09-11 08:15:00,0.67931,0.67971,0.67927,0.67968,412900000.0
2006-09-11 08:20:00,0.67971,0.6798,0.67962,0.67974,691200001.0
2006-09-11 08:25:00,0.67973,0.67982,0.67959,0.6797,636500003.0
2006-09-11 08:30:00,0.67974,0.67982,0.67965,0.67973,833400003.0
2006-09-11 08:35:00,0.67977,0.6798,0.6796,0.67972,489200000.0
2006-09-11 08:40:00,0.67966,0.67979,0.67956,0.67969,615499996.0
2006-09-11 08:45:00,0.67964,0.67972,0.67956,0.67972,654600003.0
2006-09-11 08:50:00,0.67962,0.67978,0.67958,0.67972,584799990.0
2006-09-11 08:55:00,0.67976,0.6798,0.67966,0.67977,569000000.0
2006-09-11 09:00:00,0.67975,0.67981,0.67968,0.67969,535700002.0
2006-09-11 09:05:00,0.67967,0.67968,0.67948,0.67967,482099996.0
2006-09-11 09:10:00,0.67968,0.67982,0.67958,0.67977,684399999.0
2006-09-11 09:15:00,0.6797,0.67976,0.67947,0.67966,673899999.0
2006-09-11 09:20:00,0.67958,0.67959,0.67942,0.67947,692899998.0
2006-09-11 09:25:00,0.67947,0.67956,0.67935,0.67953,937400000.0
2006-09-11 09:30:00,0.67956,0.67958,0.67935,0.67945,587499996.0
2006-09-11 09:35:00,0.67943,0.67955,0.67936,0.67948,810300001.0
2006-09-11 09:40:00,0.67949,0.67955,0.67935,0.6795,823700010.0
2006-09-11 09:45:00,0.67952,0.67964,0.67949,0.67962,863899994.0
2006-09-11 09:50:00,0.67964,0.67968,0.6794,0.67946,875899993.0
2006-09-11 09:55:00,0.67944,0.67975,0.67944,0.67965,522000001.0
2006-09-11 10:00:00,0.67967,0.67983,0.67963,0.67969,740799994.0
2006-09-11 10:05:00,0.67962,0.67983,0.67962,0.6798,924900009.0
2006-09-11 10:10:00,0.67976,0.6798,0.67949,0.67952,874799987.0
2006-09-11 10:15:00,0.67958,0.67997,0.67957,0.67997,667300000.0
2006-09-11 10:20:00,0.67995,0.68009,0.67991,0.68005,809000013.0
2006-09-11 10:25:00,0.68001,0.68026,0.67996,0.68005,740499992.0
2006-09-11 10:30:00,0.68017,0.681,0.68011,0.68099,823599997.0
2006-09-11 10:35:00,0.68096,0.68096,0.6807,0.6807,748199997.0
2006-09-11 10:40:00,0.68075,0.68086,0.6807,0.68076,843800016.0
2006-09-11 10:45:00,0.68075,0.68078,0.68056,0.68068,735200009.0
2006-09-11 10:50:00,0.68071,0.68087,0.68068,0.6808,827599996.0
2006-09-11 10:55:00,0.68077,0.6811,0.68067,0.6811,587200000.0
2006-09-11 11:00:00,0.68108,0.68128,0.68099,0.68128,931900001.0
2006-09-11 11:05:00,0.68127,0.68127,0.68106,0.68118,726699994.0
2006-09-11 11:10:00,0.68119,0.68126,0.68111,0.68117,640500008.0
2006-09-11 11:15:00,0.68121,0.68126,0.68109,0.68125,1088799998.0
2006-09-11 11:20:00,0.6812,0.68136,0.68118,0.68126,863099999.0
2006-09-11 11:25:00,0.68121,0.68164,0.68119,0.68164,705799993.0
2006-09-11 11:30:00,0.68169,0.68169,0.68126,0.68128,926699998.0
2006-09-11 11:35:00,0.68132,0.68132,0.68112,0.68119,661800002.0
2006-09-11 11:40:00,0.68125,0.68153,0.68119,0.68148,738500001.0
2006-09-11 11:45:00,0.6815,0.68167,0.68138,0.68158,793000011.0
2006-09-11 11:50:00,0.68151,0.68154,0.68131,0.68135,761499994.0
2006-09-11 11:55:00,0.68147,0.6815,0.68135,0.6815,708700003.0
2006-09-11 12:00:00,0.68145,0.68149,0.6813,0.68134,618800001.0
2006-09-11 12:05:00,0.68136,0.68144,0.68133,0.68137,602800005.0
2006-09-11 12:10:00,0.68134,0.6815,0.68124,0.68149,628199996.0
2006-09-11 12:15:00,0.68144,0.68151,0.68135,0.68145,579299999.0
2006-09-11 12:20:00,0.68145,0.68145,0.68116,0.68123,562099999.0
2006-09-11 12:25:00,0.68126,0.68152,0.6812,0.6815,761799998.0
2006-09-11 12:30:00,0.68148,0.68152,0.68125,0.68147,491800003.0
2006-09-11 12:35:00,0.68145,0.68158,0.68142,0.68158,450400003.0
2006-09-11 12:40:00,0.68152,0.68154,0.68137,0.68147,544400002.0
2006-09-11 12:45:00,0.68148,0.68165,0.68144,0.6816,710800000.0
2006-09-11 12:50:00,0.68161,0.68173,0.68144,0.68155,666100003.0
2006-09-11 12:55:00,0.68156,0.68156,0.68127,0.68127,729699998.0
2006-09-11 13:00:00,0.68131,0.68145,0.68117,0.68133,722200007.0
2006-09-11 13:05:00,0.6813,0.68131,0.68103,0.68129,845200011.0
2006-09-11 13:10:00,0.6812,0.68133,0.68114,0.68133,575600000.0
2006-09-11 13:15:00,0.68129,0.68144,0.68123,0.68137,845199996.0
2006-09-11 13:20:00,0.68132,0.68144,0.68129,0.68144,609400000.0
2006-09-11 13:25:00,0.68143,0.6815,0.68131,0.68145,505399995.0
2006-09-11 13:30:00,0.68143,0.68153,0.68137,0.68143,769000007.0
2006-09-11 13:35:00,0.6814,0.68151,0.68136,0.68142,627599998.0
2006-09-11 13:40:00,0.68139,0.68158,0.68139,0.68148,515999997.0
2006-09-11 13:45:00,0.68149,0.68155,0.6814,0.6815,764100010.0
2006-09-11 13:50:00,0.6815,0.68166,0.6815,0.68162,837500003.0
2006-09-11 13:55:00,0.68166,0.68166,0.68128,0.68132,696600005.0
2006-09-11 14:00:00,0.68134,0.68153,0.68134,0.6815,818700005.0
2006-09-11 14:05:00,0.68144,0.68156,0.6813,0.6814,754600002.0
2006-09-11 14:10:00,0.68147,0.68154,0.68139,0.68149,534500000.0
2006-09-11 14:15:00,0.68149,0.68164,0.68145,0.68158,697499999.0
2006-09-11 14:20:00,0.68161,0.68161,0.68142,0.68153,820200001.0
2006-09-11 14:25:00,0.68154,0.68154,0.68137,0.68145,742900001.0
2006-09-11 14:30:00,0.68138,0.68148,0.68137,0.68137,523700001.0
2006-09-11 14:35:00,0.68129,0.68146,0.68126,0.68142,964899999.0
2006-09-11 14:40:00,0.68142,0.68143,0.68132,0.68141,902200001.0
2006-09-11 14:45:00,0.68145,0.68151,0.68124,0.68131,806599999.0
2006-09-11 14:50:00,0.68132,0.6815,0.6813,0.6815,518100002.0
2006-09-11 14:55:00,0.68151,0.68151,0.6813,0.68135,658599992.0
2006-09-11 15:00:00,0.68136,0.68141,0.68123,0.68132,725700001.0
2006-09-11 15:05:00,0.68132,0.68136,0.68124,0.68124,880099992.0
2006-09-11 15:10:00,0.68128,0.68143,0.68128,0.68132,696400003.0
2006-09-11 15:15:00,0.68127,0.68143,0.68127,0.68127,694099997.0
2006-09-11 15:20:00,0.68133,0.68136,0.68128,0.68135,579000001.0
2006-09-11 15:25:00,0.68133,0.68152,0.68124,0.68151,505000006.0
2006-09-11 15:30:00,0.68152,0.68165,0.68147,0.68158,390399999.0
2006-09-11 15:35:00,0.6816,0.68164,0.68151,0.68153,686900000.0
2006-09-11 15:40:00,0.68159,0.68161,0.6815,0.68151,668499997.0
2006-09-11 15:45:00,0.68153,0.68163,0.68145,0.68152,647599998.0
2006-09-11 15:50:00,0.68152,0.68158,0.68145,0.68145,680200007.0
2006-09-11 15:55:00,0.68143,0.68162,0.68143,0.68152,427500003.0
2006-09-11 16:00:00,0.68151,0.68153,0.68139,0.68145,658800000.0
2006-09-11 16:05:00,0.68148,0.68155,0.68135,0.68138,595899999.0
2006-09-11 16:10:00,0.68147,0.6815,0.68138,0.68143,784399997.0
2006-09-11 16:15:00,0.68141,0.68156,0.68138,0.68156,731000002.0
2006-09-11 16:20:00,0.68157,0.6816,0.68135,0.68141,773500005.0
2006-09-11 16:25:00,0.68141,0.68143,0.6812,0.68135,648000006.0
2006-09-11 16:30:00,0.68132,0.68143,0.68118,0.68138,496899997.0
2006-09-11 16:35:00,0.68143,0.68149,0.68132,0.68147,704200000.0
2006-09-11 16:40:00,0.68142,0.68147,0.68133,0.68138,800999993.0
2006-09-11 16:45:00,0.68136,0.68148,0.68128,0.6813,790899987.0
2006-09-11 16:50:00,0.68126,0.68134,0.68125,0.68128,508699994.0
2006-09-11 16:55:00,0.68136,0.68136,0.68126,0.68134,683699998.0
2006-09-11 17:00:00,0.6813,0.68141,0.68121,0.68132,851200000.0
2006-09-11 17:05:00,0.6813,0.68134,0.68114,0.68128,788299991.0
2006-09-11 17:10:00,0.68142,0.68146,0.68132,0.68144,649199995.0
2006-09-11 17:15:00,0.68145,0.68152,0.68134,0.68149,811800003.0
2006-09-11 17:20:00,0.68155,0.68155,0.68136,0.68138,857500003.0
2006-09-11 17:25:00,0.68143,0.68165,0.6814,0.6816,524299996.0
2006-09-11 17:30:00,0.68164,0.68171,0.68154,0.68159,537600002.0
2006-09-11 17:35:00,0.68163,0.6817,0.6815,0.68157,607500000.0
2006-09-11 17:40:00,0.68148,0.68163,0.68141,0.6816,784199993.0
2006-09-11 17:45:00,0.68155,0.68155,0.68143,0.68153,782899995.0
2006-09-11 17:50:00,0.68145,0.68158,0.68137,0.68158,429300000.0
2006-09-11 17:55:00,0.68148,0.68156,0.68148,0.68152,557399999.0
2006-09-11 18:00:00,0.6815,0.68156,0.6814,0.68149,5377400019.0
2006-09-11 18:05:00,0.68144,0.68153,0.68141,0.68144,3715900002.0
2006-09-11 18:10:00,0.68145,0.68185,0.68118,0.68163,5512899993.0
2006-09-11 18:15:00,0.6814,0.68154,0.6813,0.68153,4520600008.0
2006-09-11 18:20:00,0.68157,0.68157,0.68136,0.68142,4593699996.0
2006-09-11 18:25:00,0.68142,0.68173,0.6814,0.68165,4235899989.0
2006-09-11 18:30:00,0.68163,0.68164,0.6814,0.68145,4260699999.0
2006-09-11 18:35:00,0.68145,0.68164,0.68134,0.68163,1968500005.0
2006-09-11 18:40:00,0.68165,0.68168,0.68147,0.68153,2407199987.0
2006-09-11 18:45:00,0.68153,0.68165,0.6815,0.68155,1181999999.0
2006-09-11 18:50:00,0.68155,0.68172,0.68155,0.68165,1986999995.0
2006-09-11 18:55:00,0.68162,0.68171,0.68126,0.68126,3066200011.0
2006-09-11 19:00:00,0.68125,0.68134,0.68099,0.68105,2000500006.0
2006-09-11 19:05:00,0.68105,0.68134,0.68105,0.68119,2708600005.0
2006-09-11 19:10:00,0.68118,0.68118,0.68098,0.68113,1227100000.0
2006-09-11 19:15:00,0.68113,0.68116,0.68105,0.68114,1929599992.0
2006-09-11 19:20:00,0.68112,0.68118,0.6811,0.68117,1351200001.0
2006-09-11 19:25:00,0.68115,0.68118,0.68101,0.68115,2126599997.0
2006-09-11 19:30:00,0.68111,0.68124,0.68103,0.68124,2492600010.0
2006-09-11 19:35:00,0.68115,0.68118,0.6811,0.68111,2405700000.0
2006-09-11 19:40:00,0.68105,0.68111,0.68088,0.68091,1827399995.0
2006-09-11 19:45:00,0.68095,0.68096,0.68082,0.68087,1100299999.0
2006-09-11 19:50:00,0.6809,0.68093,0.68064,0.68073,1159899996.0
2006-09-11 19:55:00,0.68081,0.68086,0.68063,0.6808,1459799996.0
2006-09-11 20:00:00,0.6809,0.68096,0.68079,0.68093,939800004.0
2006-09-11 20:05:00,0.68094,0.68096,0.68063,0.6808,1081800007.0
2006-09-11 20:10:00,0.6808,0.68091,0.68068,0.68082,2261899993.0
2006-09-11 20:15:00,0.68083,0.68083,0.68072,0.68075,2408599988.0
2006-09-11 20:20:00,0.68078,0.68096,0.68073,0.68083,1415000008.0
2006-09-11 20:25:00,0.68085,0.68106,0.68085,0.68102,3093899979.0
2006-09-11 20:30:00,0.68102,0.68119,0.68079,0.68096,4679200002.0
2006-09-11 20:35:00,0.68104,0.68104,0.68074,0.68081,2698099999.0
2006-09-11 20:40:00,0.68089,0.68104,0.6808,0.681,2782499999.0
2006-09-11 20:45:00,0.68104,0.68114,0.68088,0.68088,2625099981.0
2006-09-11 20:50:00,0.68093,0.68112,0.6808,0.68112,3859000007.0
2006-09-11 20:55:00,0.68114,0.68114,0.68082,0.68085,4664500005.0
2006-09-11 21:00:00,0.68086,0.68098,0.68074,0.68078,3974499985.0
2006-09-11 21:05:00,0.68075,0.68091,0.68075,0.68081,2006100003.0
2006-09-11 21:10:00,0.68082,0.68107,0.6807,0.68101,1274299995.0
2006-09-11 21:15:00,0.68093,0.68101,0.68087,0.68095,1445299987.0
2006-09-11 21:20:00,0.68098,0.68105,0.68087,0.6809,2582699999.0
2006-09-11 21:25:00,0.68094,0.6811,0.68093,0.681,760900004.0
2006-09-11 21:30:00,0.681,0.68108,0.68095,0.68102,1740699994.0
2006-09-11 21:35:00,0.68104,0.68114,0.68096,0.68112,1009599997.0
2006-09-11 21:40:00,0.68107,0.68115,0.681,0.68112,1510400001.0
2006-09-11 21:45:00,0.68116,0.68117,0.68102,0.68105,986199991.0
2006-09-11 21:50:00,0.68105,0.68117,0.68102,0.68112,906400006.0
2006-09-11 21:55:00,0.68112,0.68122,0.6811,0.68121,1345300000.0
2006-09-11 22:00:00,0.68123,0.68123,0.68104,0.68105,1773500001.0
2006-09-11 22:05:00,0.68101,0.68112,0.68098,0.68105,713899996.0
2006-09-11 22:10:00,0.68105,0.68116,0.68102,0.68106,910100014.0
2006-09-11 22:15:00,0.68105,0.68115,0.68099,0.68099,1589700007.0
2006-09-11 22:20:00,0.68108,0.6811,0.68088,0.68092,1721600004.0
2006-09-11 22:25:00,0.68089,0.681,0.68064,0.68065,1422500005.0
2006-09-11 22:30:00,0.68069,0.68076,0.68063,0.68065,913900009.0
2006-09-11 22:35:00,0.68066,0.6807,0.68036,0.6807,1061799994.0
2006-09-11 22:40:00,0.68066,0.68085,0.68066,0.68085,912199997.0
2006-09-11 22:45:00,0.68053,0.681,0.68046,0.6809,883800001.0
2006-09-11 22:50:00,0.68093,0.68093,0.6808,0.68081,593500002.0
2006-09-11 22:55:00,0.68083,0.68085,0.68046,0.68046,1061799987.0
2006-09-11 23:00:00,0.68033,0.68078,0.68033,0.68069,461000002.0
2006-09-11 23:05:00,0.68072,0.68078,0.68042,0.68066,739500005.0
2006-09-11 23:10:00,0.68064,0.68086,0.68064,0.68077,708199993.0
2006-09-11 23:15:00,0.68079,0.68095,0.68057,0.68078,587200002.0
2006-09-11 23:20:00,0.68078,0.68087,0.68073,0.68073,369699996.0
2006-09-11 23:25:00,0.6807,0.68087,0.68065,0.68079,591200002.0
2006-09-11 23:30:00,0.68083,0.68085,0.6807,0.68075,727599996.0
2006-09-11 23:35:00,0.68076,0.68084,0.68067,0.68075,574599997.0
2006-09-11 23:40:00,0.68075,0.68083,0.68068,0.68071,355200004.0
2006-09-11 23:45:00,0.68072,0.68083,0.68066,0.68083,434400001.0
2006-09-11 23:50:00,0.6808,0.68095,0.68076,0.68082,535400001.0
2006-09-11 23:55:00,0.68092,0.68092,0.68032,0.68085,529699995.0
2006-09-12 00:00:00,0.68084,0.68093,0.68079,0.68079,474000005.0
2006-09-12 00:05:00,0.68072,0.68107,0.68051,0.6808,796200004.0
2006-09-12 00:10:00,0.68095,0.6811,0.68078,0.68093,479000002.0
2006-09-12 00:15:00,0.68101,0.68112,0.68095,0.681,590700000.0
2006-09-12 00:20:00,0.68097,0.68115,0.68091,0.68097,646499998.0
2006-09-12 00:25:00,0.681,0.68105,0.68075,0.681,686599994.0
2006-09-12 00:30:00,0.68113,0.68113,0.68095,0.68104,628200011.0
2006-09-12 00:35:00,0.68095,0.68105,0.68069,0.68073,290500003.0
2006-09-12 00:40:00,0.68098,0.68098,0.68083,0.68088,671600001.0
2006-09-12 00:45:00,0.68084,0.68093,0.68071,0.6808,612899997.0
2006-09-12 00:50:00,0.68085,0.68092,0.68076,0.68089,454100005.0
2006-09-12 00:55:00,0.68092,0.68109,0.68077,0.68093,524500001.0
2006-09-12 01:00:00,0.6809,0.68096,0.6808,0.68085,692700002.0
2006-09-12 01:05:00,0.68083,0.68092,0.68076,0.68092,698599999.0
2006-09-12 01:10:00,0.68093,0.68093,0.68071,0.68081,621500002.0
2006-09-12 01:15:00,0.6808,0.68086,0.68064,0.68083,518699998.0
2006-09-12 01:20:00,0.68092,0.68113,0.6808,0.68085,231399997.0
2006-09-12 01:25:00,0.68079,0.68087,0.68075,0.68082,425200004.0
2006-09-12 01:30:00,0.68078,0.6808,0.68044,0.6806,616399998.0
2006-09-12 01:35:00,0.68061,0.68061,0.68041,0.68051,686000001.0
2006-09-12 01:40:00,0.68041,0.68045,0.68011,0.68017,688199993.0
2006-09-12 01:45:00,0.68021,0.68026,0.68002,0.68002,650399997.0
2006-09-12 01:50:00,0.68003,0.68025,0.67996,0.68019,828799996.0
2006-09-12 01:55:00,0.68022,0.68025,0.68013,0.68016,318900001.0
2006-09-12 02:00:00,0.68017,0.68032,0.68017,0.68028,625899999.0
2006-09-12 02:05:00,0.68025,0.68029,0.68017,0.68022,646500000.0
2006-09-12 02:10:00,0.68018,0.68032,0.68005,0.68005,565100001.0
2006-09-12 02:15:00,0.68004,0.68011,0.67993,0.68009,676699998.0
2006-09-12 02:20:00,0.68006,0.68013,0.67999,0.68008,521600004.0
2006-09-12 02:25:00,0.67996,0.68024,0.6798,0.68008,803500004.0
2006-09-12 02:30:00,0.68006,0.6802,0.68004,0.68013,690299997.0
2006-09-12 02:35:00,0.68014,0.68029,0.68009,0.68017,764099998.0
2006-09-12 02:40:00,0.68024,0.68037,0.67994,0.68035,555899991.0
2006-09-12 02:45:00,0.68026,0.68044,0.68021,0.68044,621200001.0
2006-09-12 02:50:00,0.68034,0.68049,0.68026,0.68042,521100000.0
2006-09-12 02:55:00,0.68051,0.68062,0.68045,0.68059,579100000.0
2006-09-12 03:00:00,0.68061,0.6807,0.68055,0.6806,866200007.0
2006-09-12 03:05:00,0.68065,0.68073,0.68049,0.68068,591100004.0
2006-09-12 03:10:00,0.68073,0.68073,0.68058,0.68068,857199999.0
2006-09-12 03:15:00,0.68081,0.68081,0.68066,0.68073,606999995.0
2006-09-12 03:20:00,0.68079,0.68091,0.68076,0.68083,460500004.0
2006-09-12 03:25:00,0.68074,0.68074,0.68057,0.68073,655099997.0
2006-09-12 03:30:00,0.68073,0.68078,0.68063,0.68065,320700006.0
2006-09-12 03:35:00,0.68064,0.68075,0.68064,0.68069,475399999.0
2006-09-12 03:40:00,0.68066,0.68075,0.68054,0.6807,510199999.0
2006-09-12 03:45:00,0.68065,0.68075,0.68065,0.68073,479000004.0
2006-09-12 03:50:00,0.6807,0.68072,0.68044,0.68051,631800006.0
2006-09-12 03:55:00,0.68061,0.68064,0.68051,0.68053,410000001.0
2006-09-12 04:00:00,0.6806,0.68065,0.68054,0.68054,584700000.0
2006-09-12 04:05:00,0.68055,0.68065,0.68053,0.68063,386000000.0
2006-09-12 04:10:00,0.68065,0.68065,0.68053,0.68057,654900007.0
2006-09-12 04:15:00,0.6805,0.68052,0.6804,0.68041,437000000.0
2006-09-12 04:20:00,0.68041,0.68043,0.68032,0.6804,657500000.0
2006-09-12 04:25:00,0.6804,0.68051,0.68018,0.6804,571299999.0
2006-09-12 04:30:00,0.68036,0.68039,0.68026,0.68028,457200000.0
2006-09-12 04:35:00,0.68031,0.68032,0.68021,0.68025,600000007.0
2006-09-12 04:40:00,0.68028,0.68035,0.6802,0.68027,437600000.0
2006-09-12 04:45:00,0.68022,0.68035,0.68022,0.68035,383399998.0
2006-09-12 04:50:00,0.68032,0.68044,0.68025,0.68038,582699996.0
2006-09-12 04:55:00,0.6801,0.68043,0.68006,0.68038,706200002.0
2006-09-12 05:00:00,0.68038,0.68047,0.68018,0.68031,576300003.0
2006-09-12 05:05:00,0.68027,0.68034,0.68024,0.68033,442600004.0
2006-09-12 05:10:00,0.68028,0.6804,0.68017,0.68022,728500002.0
2006-09-12 05:15:00,0.68023,0.68037,0.68017,0.68024,572500000.0
2006-09-12 05:20:00,0.68027,0.68033,0.68017,0.68027,528999999.0
2006-09-12 05:25:00,0.68023,0.68035,0.68007,0.68033,602299998.0
2006-09-12 05:30:00,0.68033,0.6804,0.68024,0.68039,689299999.0
2006-09-12 05:35:00,0.68035,0.68044,0.68014,0.68024,382100001.0
2006-09-12 05:40:00,0.68035,0.68035,0.68026,0.6803,478100007.0
2006-09-12 05:45:00,0.68027,0.68034,0.6802,0.68025,486699999.0
2006-09-12 05:50:00,0.68029,0.68036,0.6802,0.68033,512299995.0
2006-09-12 05:55:00,0.68033,0.68042,0.68021,0.68032,568299996.0
2006-09-12 06:00:00,0.68036,0.68043,0.68025,0.6803,676699999.0
2006-09-12 06:05:00,0.68033,0.68044,0.68025,0.68032,532200002.0
2006-09-12 06:10:00,0.68048,0.68048,0.68011,0.6803,439200001.0
2006-09-12 06:15:00,0.68024,0.68031,0.68017,0.68029,645600004.0
2006-09-12 06:20:00,0.68022,0.68025,0.68012,0.68014,715900000.0
2006-09-12 06:25:00,0.68014,0.68029,0.68014,0.68029,624299996.0
2006-09-12 06:30:00,0.68029,0.68029,0.68008,0.68023,479999999.0
2006-09-12 06:35:00,0.68025,0.68025,0.68015,0.6802,629300012.0
2006-09-12 06:40:00,0.68024,0.68025,0.6801,0.6801,602899999.0
2006-09-12 06:45:00,0.68017,0.68032,0.68008,0.68032,559000005.0
2006-09-12 06:50:00,0.68029,0.68029,0.68015,0.68016,301700004.0
2006-09-12 06:55:00,0.6802,0.68045,0.6802,0.68045,512899999.0
2006-09-12 07:00:00,0.68037,0.68049,0.68033,0.68042,886999995.0
2006-09-12 07:05:00,0.68042,0.6805,0.68036,0.6805,403399999.0
2006-09-12 07:10:00,0.6805,0.68053,0.68037,0.68043,496199999.0
2006-09-12 07:15:00,0.68045,0.68054,0.68045,0.68052,492500003.0
2006-09-12 07:20:00,0.6805,0.68055,0.68032,0.68055,613000007.0
2006-09-12 07:25:00,0.68053,0.68058,0.68042,0.68052,623700002.0
2006-09-12 07:30:00,0.68051,0.68052,0.68025,0.68043,735100000.0
2006-09-12 07:35:00,0.68043,0.68049,0.68015,0.68017,631999995.0
2006-09-12 07:40:00,0.6802,0.68025,0.68006,0.6802,596599996.0
2006-09-12 07:45:00,0.68016,0.68027,0.68013,0.68023,664499993.0
2006-09-12 07:50:00,0.68023,0.68039,0.68021,0.68034,448100000.0
2006-09-12 07:55:00,0.6803,0.68043,0.68025,0.68043,612599993.0
2006-09-12 08:00:00,0.6804,0.68053,0.68036,0.68043,416900004.0
2006-09-12 08:05:00,0.68051,0.68071,0.68041,0.68071,949900000.0
2006-09-12 08:10:00,0.68067,0.68071,0.68035,0.6806,775899996.0
2006-09-12 08:15:00,0.68063,0.68069,0.68045,0.68063,608099999.0
2006-09-12 08:20:00,0.68063,0.68082,0.68051,0.68082,737600002.0
2006-09-12 08:25:00,0.6808,0.68087,0.68055,0.68055,774400004.0
2006-09-12 08:30:00,0.68058,0.68065,0.68043,0.68065,606100000.0
2006-09-12 08:35:00,0.68066,0.68073,0.68046,0.68066,604900000.0
2006-09-12 08:40:00,0.6806,0.68075,0.68052,0.68075,675999994.0
2006-09-12 08:45:00,0.68075,0.68087,0.68065,0.6807,702499995.0
2006-09-12 08:50:00,0.68064,0.68064,0.68035,0.68047,585799994.0
2006-09-12 08:55:00,0.6805,0.68071,0.68039,0.68064,708500005.0
2006-09-12 09:00:00,0.68061,0.6807,0.68052,0.68062,712000002.0
2006-09-12 09:05:00,0.68063,0.68066,0.68029,0.68033,667199997.0
2006-09-12 09:10:00,0.68034,0.68052,0.68029,0.68035,684199998.0
2006-09-12 09:15:00,0.68018,0.68041,0.68017,0.68035,740700007.0
2006-09-12 09:20:00,0.68032,0.68044,0.68026,0.68041,664600002.0
2006-09-12 09:25:00,0.68044,0.68058,0.68034,0.68046,599000002.0
2006-09-12 09:30:00,0.68057,0.6807,0.68031,0.68067,710899999.0
2006-09-12 09:35:00,0.68075,0.68105,0.68066,0.681,678900000.0
2006-09-12 09:40:00,0.68101,0.68118,0.68093,0.68115,845300008.0
2006-09-12 09:45:00,0.6811,0.68124,0.68085,0.68085,677100008.0
2006-09-12 09:50:00,0.68088,0.6809,0.68077,0.68083,697700007.0
2006-09-12 09:55:00,0.68074,0.68082,0.68068,0.68074,492199997.0
2006-09-12 10:00:00,0.68072,0.68086,0.68057,0.68077,673199994.0
2006-09-12 10:05:00,0.68068,0.68091,0.68062,0.68091,688700001.0
2006-09-12 10:10:00,0.68093,0.68114,0.6809,0.68108,798700007.0
2006-09-12 10:15:00,0.68114,0.68115,0.68101,0.68112,821399990.0
2006-09-12 10:20:00,0.68109,0.68122,0.68104,0.6812,798099995.0
2006-09-12 10:25:00,0.68113,0.6812,0.68026,0.68026,829400001.0
2006-09-12 10:30:00,0.68018,0.68019,0.67943,0.67946,858899997.0
2006-09-12 10:35:00,0.67956,0.67956,0.67887,0.67887,727399996.0
2006-09-12 10:40:00,0.6788,0.67892,0.67868,0.6789,749399998.0
2006-09-12 10:45:00,0.67888,0.67911,0.67886,0.6791,1009599990.0
2006-09-12 10:50:00,0.67902,0.67902,0.6787,0.6789,649200003.0
2006-09-12 10:55:00,0.6789,0.67908,0.67884,0.679,748200006.0
2006-09-12 11:00:00,0.67901,0.67903,0.67889,0.679,500899994.0
2006-09-12 11:05:00,0.67887,0.67887,0.67841,0.67844,510900002.0
2006-09-12 11:10:00,0.67844,0.67855,0.67842,0.6785,575100005.0
2006-09-12 11:15:00,0.67855,0.67861,0.67843,0.67845,921399997.0
2006-09-12 11:20:00,0.67842,0.6785,0.67826,0.67846,682799994.0
2006-09-12 11:25:00,0.67841,0.67853,0.6784,0.67843,804599993.0
2006-09-12 11:30:00,0.67848,0.6785,0.67835,0.67849,590099999.0
2006-09-12 11:35:00,0.67848,0.6786,0.67848,0.67851,823099997.0
2006-09-12 11:40:00,0.67856,0.67871,0.67853,0.6787,717400003.0
2006-09-12 11:45:00,0.67873,0.67875,0.67857,0.67868,780399997.0
2006-09-12 11:50:00,0.6786,0.67875,0.67859,0.67867,941499996.0
2006-09-12 11:55:00,0.67864,0.6787,0.67852,0.67859,670200006.0
2006-09-12 12:00:00,0.6785,0.67858,0.67842,0.67847,822499998.0
2006-09-12 12:05:00,0.6785,0.67853,0.67826,0.6784,842699994.0
2006-09-12 12:10:00,0.67843,0.67851,0.67817,0.67826,736499999.0
2006-09-12 12:15:00,0.67825,0.67836,0.67818,0.67826,664900008.0
2006-09-12 12:20:00,0.67824,0.67841,0.67807,0.6784,860500005.0
2006-09-12 12:25:00,0.67843,0.67843,0.67815,0.67822,749699997.0
2006-09-12 12:30:00,0.67821,0.67829,0.67818,0.67827,759099999.0
2006-09-12 12:35:00,0.67826,0.67831,0.67802,0.67816,613099997.0
2006-09-12 12:40:00,0.67814,0.67824,0.67807,0.67815,523399997.0
2006-09-12 12:45:00,0.67816,0.67816,0.67794,0.67796,568700000.0
2006-09-12 12:50:00,0.67797,0.67806,0.67784,0.67803,642199996.0
2006-09-12 12:55:00,0.67803,0.67807,0.67787,0.67796,766699999.0
2006-09-12 13:00:00,0.67805,0.6781,0.67796,0.67804,520099996.0
2006-09-12 13:05:00,0.67803,0.67817,0.67795,0.67817,616500002.0
2006-09-12 13:10:00,0.67815,0.67821,0.67799,0.67813,412700007.0
2006-09-12 13:15:00,0.6781,0.67834,0.67809,0.67824,658000004.0
2006-09-12 13:20:00,0.67823,0.67835,0.67818,0.67829,590099993.0
2006-09-12 13:25:00,0.67832,0.67835,0.67813,0.67833,680800005.0
2006-09-12 13:30:00,0.67834,0.67838,0.67827,0.67834,635599999.0
2006-09-12 13:35:00,0.67834,0.67845,0.67828,0.67833,755300001.0
2006-09-12 13:40:00,0.67835,0.67856,0.67824,0.67841,681300003.0
2006-09-12 13:45:00,0.67838,0.67848,0.67833,0.67841,779899993.0
2006-09-12 13:50:00,0.6784,0.67848,0.67836,0.67843,716200002.0
2006-09-12 13:55:00,0.67838,0.67845,0.67831,0.67839,435000000.0
2006-09-12 14:00:00,0.67836,0.67854,0.67833,0.67837,712500001.0
2006-09-12 14:05:00,0.6783,0.67845,0.67828,0.67845,719699999.0
2006-09-12 14:10:00,0.67845,0.67848,0.67834,0.67838,586699996.0
2006-09-12 14:15:00,0.6784,0.67845,0.67825,0.67833,534900000.0
2006-09-12 14:20:00,0.67835,0.67843,0.6783,0.67835,793000003.0
2006-09-12 14:25:00,0.67843,0.67853,0.67834,0.6785,803000005.0
2006-09-12 14:30:00,0.67842,0.67848,0.67777,0.67832,585900006.0
2006-09-12 14:35:00,0.67779,0.67817,0.67735,0.67773,717700006.0
2006-09-12 14:40:00,0.67775,0.67825,0.67761,0.67774,868500001.0
2006-09-12 14:45:00,0.67778,0.67784,0.67768,0.67783,652999994.0
2006-09-12 14:50:00,0.67782,0.67805,0.67774,0.678,583900001.0
2006-09-12 14:55:00,0.67802,0.67845,0.678,0.67805,803200000.0
2006-09-12 15:00:00,0.678,0.67809,0.67794,0.67807,596000001.0
2006-09-12 15:05:00,0.678,0.6781,0.67795,0.67795,635400007.0
2006-09-12 15:10:00,0.678,0.67809,0.678,0.67803,528600001.0
2006-09-12 15:15:00,0.67804,0.67811,0.67768,0.67784,649299999.0
2006-09-12 15:20:00,0.67785,0.67785,0.67756,0.67775,496500002.0
2006-09-12 15:25:00,0.67768,0.67785,0.67768,0.67773,686599999.0
2006-09-12 15:30:00,0.67769,0.67775,0.67742,0.67742,481499998.0
2006-09-12 15:35:00,0.67749,0.67756,0.67734,0.67743,668899992.0
2006-09-12 15:40:00,0.67746,0.67759,0.67738,0.67747,861100000.0
2006-09-12 15:45:00,0.67749,0.6775,0.67732,0.67745,760700011.0
2006-09-12 15:50:00,0.67748,0.67751,0.67725,0.67735,645699996.0
2006-09-12 15:55:00,0.67735,0.67741,0.67727,0.67741,583400004.0
2006-09-12 16:00:00,0.67735,0.67741,0.67719,0.67737,838899999.0
2006-09-12 16:05:00,0.67735,0.67743,0.67726,0.67736,906299991.0
2006-09-12 16:10:00,0.6773,0.67732,0.67702,0.67712,478800000.0
2006-09-12 16:15:00,0.6771,0.6771,0.67697,0.677,669399993.0
2006-09-12 16:20:00,0.677,0.67713,0.67688,0.67692,588199999.0
2006-09-12 16:25:00,0.67692,0.67695,0.67674,0.67695,830599995.0
2006-09-12 16:30:00,0.67689,0.67702,0.67682,0.67685,806799992.0
2006-09-12 16:35:00,0.67688,0.6769,0.67669,0.67681,561100000.0
2006-09-12 16:40:00,0.6768,0.6769,0.67672,0.67677,643299997.0
2006-09-12 16:45:00,0.6767,0.67682,0.67667,0.67668,699500002.0
2006-09-12 16:50:00,0.67671,0.67671,0.67645,0.67651,558399997.0
2006-09-12 16:55:00,0.67649,0.6766,0.67644,0.67644,772700005.0
2006-09-12 17:00:00,0.6764,0.67663,0.6764,0.67643,975500001.0
2006-09-12 17:05:00,0.67636,0.67673,0.67636,0.67671,923899992.0
2006-09-12 17:10:00,0.67676,0.67679,0.67661,0.67677,684800002.0
2006-09-12 17:15:00,0.67677,0.67689,0.67671,0.67677,855800003.0
2006-09-12 17:20:00,0.67686,0.67698,0.67676,0.67693,921199997.0
2006-09-12 17:25:00,0.67692,0.67712,0.67688,0.67698,673000004.0
2006-09-12 17:30:00,0.67703,0.67704,0.67687,0.67692,753299999.0
2006-09-12 17:35:00,0.67694,0.67706,0.67688,0.67702,601099997.0
2006-09-12 17:40:00,0.67701,0.6771,0.67695,0.67708,584900001.0
2006-09-12 17:45:00,0.67707,0.67722,0.67706,0.67712,577000003.0
2006-09-12 17:50:00,0.67704,0.67711,0.677,0.67708,483000001.0
2006-09-12 17:55:00,0.67705,0.67705,0.6769,0.67692,521399995.0
2006-09-12 18:00:00,0.67689,0.67698,0.6768,0.67698,5529999981.0
2006-09-12 18:05:00,0.67692,0.67697,0.67685,0.67693,4035499977.0
2006-09-12 18:10:00,0.67695,0.67698,0.67686,0.67691,5082100007.0
2006-09-12 18:15:00,0.6769,0.67694,0.67679,0.67685,4997100015.0
2006-09-12 18:20:00,0.67683,0.67696,0.67674,0.67682,5065300002.0
2006-09-12 18:25:00,0.67682,0.67695,0.67672,0.67683,4069300014.0
2006-09-12 18:30:00,0.67685,0.67688,0.67666,0.67668,3777999984.0
2006-09-12 18:35:00,0.67671,0.67684,0.67667,0.67678,2010999993.0
2006-09-12 18:40:00,0.67677,0.67689,0.67638,0.67668,2700900012.0
2006-09-12 18:45:00,0.67668,0.67677,0.67662,0.6767,1117500002.0
2006-09-12 18:50:00,0.67667,0.67678,0.67665,0.67675,1641800001.0
2006-09-12 18:55:00,0.67672,0.6768,0.67667,0.6768,3032199998.0
2006-09-12 19:00:00,0.6767,0.67693,0.67669,0.67686,2018700004.0
2006-09-12 19:05:00,0.67682,0.6769,0.67672,0.67685,2755299985.0
2006-09-12 19:10:00,0.67688,0.67688,0.67676,0.67682,1489999999.0
2006-09-12 19:15:00,0.67683,0.67695,0.67677,0.67685,1867700006.0
2006-09-12 19:20:00,0.67682,0.67693,0.67677,0.67688,1371700001.0
2006-09-12 19:25:00,0.67687,0.67688,0.67678,0.67681,2031299999.0
2006-09-12 19:30:00,0.67682,0.67686,0.67675,0.67685,2660799989.0
2006-09-12 19:35:00,0.67685,0.67687,0.67665,0.67667,2574899996.0
2006-09-12 19:40:00,0.67667,0.67675,0.67667,0.67671,2121899994.0
2006-09-12 19:45:00,0.67673,0.67676,0.67665,0.6767,1078100012.0
2006-09-12 19:50:00,0.67672,0.67677,0.67665,0.67674,1176499988.0
2006-09-12 19:55:00,0.6768,0.67703,0.67678,0.67699,1337899997.0
2006-09-12 20:00:00,0.67706,0.67716,0.6768,0.67698,844099996.0
2006-09-12 20:05:00,0.677,0.67702,0.67681,0.6769,1274800006.0
2006-09-12 20:10:00,0.67688,0.67691,0.67675,0.67681,2141900002.0
2006-09-12 20:15:00,0.67682,0.67691,0.67672,0.67688,2474200009.0
2006-09-12 20:20:00,0.67695,0.67704,0.67691,0.67694,1576699992.0
2006-09-12 20:25:00,0.67697,0.67722,0.67697,0.6772,2814199989.0
2006-09-12 20:30:00,0.67722,0.67727,0.67698,0.67698,5555100017.0
2006-09-12 20:35:00,0.67701,0.67706,0.67687,0.67697,2678600004.0
2006-09-12 20:40:00,0.67698,0.67701,0.67682,0.67692,2622200012.0
2006-09-12 20:45:00,0.67694,0.67694,0.67673,0.67693,2308600006.0
2006-09-12 20:50:00,0.67692,0.67703,0.67673,0.677,4087400015.0
2006-09-12 20:55:00,0.677,0.6771,0.67693,0.67699,5041700006.0
2006-09-12 21:00:00,0.67702,0.67704,0.67683,0.67692,4584500013.0
2006-09-12 21:05:00,0.6769,0.67701,0.67688,0.67691,2034000006.0
2006-09-12 21:10:00,0.67694,0.67707,0.67687,0.6769,1911500004.0
2006-09-12 21:15:00,0.67688,0.67692,0.67677,0.6768,1224599990.0
2006-09-12 21:20:00,0.67682,0.67687,0.67676,0.6768,2169000010.0
2006-09-12 21:25:00,0.67675,0.67684,0.67669,0.67671,1093099991.0
2006-09-12 21:30:00,0.67668,0.67686,0.67668,0.67677,2098999999.0
2006-09-12 21:35:00,0.67681,0.67686,0.6767,0.67677,986500006.0
2006-09-12 21:40:00,0.67673,0.67683,0.67669,0.67675,1457200005.0
2006-09-12 21:45:00,0.67674,0.67676,0.67666,0.67673,860600001.0
2006-09-12 21:50:00,0.67673,0.67675,0.6766,0.67665,1079600001.0
2006-09-12 21:55:00,0.67671,0.67672,0.67657,0.67667,1218500014.0
2006-09-12 22:00:00,0.67665,0.6767,0.67657,0.67664,1472499989.0
2006-09-12 22:05:00,0.67659,0.67663,0.6765,0.67659,874700004.0
2006-09-12 22:10:00,0.67654,0.67662,0.67647,0.67659,672800010.0
2006-09-12 22:15:00,0.6766,0.67664,0.67649,0.67652,1666899985.0
2006-09-12 22:20:00,0.67655,0.6766,0.67644,0.67651,1646199994.0
2006-09-12 22:25:00,0.67649,0.6766,0.67646,0.6765,1172900004.0
2006-09-12 22:30:00,0.67654,0.67658,0.6765,0.6765,1039200000.0
2006-09-12 22:35:00,0.6765,0.67657,0.67645,0.67651,1009999991.0
2006-09-12 22:40:00,0.67652,0.67663,0.67647,0.67653,1123899993.0
2006-09-12 22:45:00,0.67656,0.67663,0.67642,0.67658,758000006.0
2006-09-12 22:50:00,0.67663,0.67664,0.67652,0.67653,669500001.0
2006-09-12 22:55:00,0.67653,0.6767,0.67634,0.67634,1200800005.0
2006-09-12 23:00:00,0.6762,0.67663,0.6762,0.67661,717200000.0
2006-09-12 23:05:00,0.67659,0.67673,0.67651,0.67665,773000003.0
2006-09-12 23:10:00,0.67666,0.67673,0.67649,0.67649,738699994.0
2006-09-12 23:15:00,0.67651,0.67685,0.6765,0.6767,682999997.0
2006-09-12 23:20:00,0.67669,0.67687,0.67662,0.67674,957699999.0
2006-09-12 23:25:00,0.67676,0.67679,0.67644,0.6766,529200001.0
2006-09-12 23:30:00,0.67663,0.67668,0.67648,0.67657,666899998.0
2006-09-12 23:35:00,0.67661,0.67665,0.67654,0.6766,693999998.0
2006-09-12 23:40:00,0.6766,0.67678,0.67647,0.67665,478299997.0
2006-09-12 23:45:00,0.67669,0.67684,0.6766,0.67668,637900003.0
2006-09-12 23:50:00,0.6767,0.6769,0.67656,0.67668,629600002.0
2006-09-12 23:55:00,0.67675,0.67676,0.67637,0.67664,522600004.0
2006-09-13 00:00:00,0.67662,0.67687,0.67642,0.67648,684400006.0
2006-09-13 00:05:00,0.67647,0.67682,0.67643,0.67652,693800004.0
2006-09-13 00:10:00,0.67657,0.67673,0.67647,0.67672,398699998.0
2006-09-13 00:15:00,0.67675,0.67685,0.67671,0.67681,629500001.0
2006-09-13 00:20:00,0.67682,0.677,0.67679,0.67682,337400003.0
2006-09-13 00:25:00,0.67682,0.67685,0.67654,0.6767,578600004.0
2006-09-13 00:30:00,0.67682,0.67694,0.67676,0.67685,692600000.0
2006-09-13 00:35:00,0.6768,0.67705,0.6768,0.67691,346700001.0
2006-09-13 00:40:00,0.67698,0.67702,0.6767,0.67683,544300002.0
2006-09-13 00:45:00,0.67683,0.67685,0.67663,0.67664,547899992.0
2006-09-13 00:50:00,0.67667,0.67675,0.67659,0.67665,517499989.0
2006-09-13 00:55:00,0.67667,0.6768,0.67652,0.67662,642599996.0
2006-09-13 01:00:00,0.6766,0.67666,0.67648,0.67656,787099998.0
2006-09-13 01:05:00,0.67653,0.67671,0.67649,0.67652,697400006.0
2006-09-13 01:10:00,0.67657,0.67671,0.67656,0.67661,645999998.0
2006-09-13 01:15:00,0.67658,0.67693,0.67655,0.67686,679500010.0
2006-09-13 01:20:00,0.67685,0.67695,0.6768,0.67695,567900004.0
2006-09-13 01:25:00,0.67688,0.67694,0.67683,0.6769,536799999.0
2006-09-13 01:30:00,0.6769,0.67702,0.67683,0.67701,457200003.0
2006-09-13 01:35:00,0.67699,0.67705,0.67682,0.67705,738399987.0
2006-09-13 01:40:00,0.67699,0.67699,0.67688,0.67692,692400001.0
2006-09-13 01:45:00,0.67697,0.67704,0.67693,0.67698,725000000.0
2006-09-13 01:50:00,0.67695,0.67701,0.67678,0.67682,684800005.0
2006-09-13 01:55:00,0.67684,0.67693,0.67672,0.67676,611200004.0
2006-09-13 02:00:00,0.67674,0.67684,0.67667,0.67675,582699994.0
2006-09-13 02:05:00,0.67677,0.67685,0.67668,0.67681,728599999.0
2006-09-13 02:10:00,0.67681,0.67683,0.67652,0.6766,354900003.0
2006-09-13 02:15:00,0.67676,0.6772,0.67669,0.67717,776799997.0
2006-09-13 02:20:00,0.67714,0.67723,0.67697,0.67709,422699998.0
2006-09-13 02:25:00,0.67723,0.67733,0.67716,0.67733,788000001.0
2006-09-13 02:30:00,0.6773,0.67737,0.67698,0.67723,598400003.0
2006-09-13 02:35:00,0.67726,0.67731,0.67715,0.67721,663600001.0
2006-09-13 02:40:00,0.67724,0.67738,0.67707,0.67713,521500000.0
2006-09-13 02:45:00,0.6771,0.67712,0.67693,0.67697,756799993.0
2006-09-13 02:50:00,0.67693,0.6771,0.67693,0.67695,611899999.0
2006-09-13 02:55:00,0.67692,0.67724,0.67687,0.67722,780299995.0
2006-09-13 03:00:00,0.67725,0.67725,0.67717,0.6772,583800007.0
2006-09-13 03:05:00,0.67723,0.67726,0.677,0.677,567100000.0
2006-09-13 03:10:00,0.67709,0.67717,0.67665,0.67678,649499992.0
2006-09-13 03:15:00,0.67678,0.67691,0.67671,0.67691,475100001.0
2006-09-13 03:20:00,0.67692,0.677,0.67685,0.67692,735400004.0
2006-09-13 03:25:00,0.67696,0.67713,0.67696,0.67704,498999993.0
2006-09-13 03:30:00,0.67698,0.67703,0.67689,0.67691,575200001.0
2006-09-13 03:35:00,0.67701,0.67711,0.67695,0.677,1068900003.0
2006-09-13 03:40:00,0.67703,0.67713,0.6767,0.67697,559199997.0
2006-09-13 03:45:00,0.67703,0.67711,0.67692,0.67693,619200001.0
2006-09-13 03:50:00,0.67697,0.6771,0.6769,0.67703,704499992.0
2006-09-13 03:55:00,0.67703,0.67703,0.67686,0.67699,739299999.0
2006-09-13 04:00:00,0.67702,0.67717,0.67698,0.67713,791299996.0
2006-09-13 04:05:00,0.67712,0.67722,0.67704,0.67718,371900001.0
2006-09-13 04:10:00,0.67713,0.67725,0.67702,0.67702,610499997.0
2006-09-13 04:15:00,0.67703,0.67715,0.67703,0.67704,397099999.0
2006-09-13 04:20:00,0.67705,0.67711,0.67698,0.67705,746100003.0
2006-09-13 04:25:00,0.67705,0.67711,0.67696,0.67705,948700000.0
2006-09-13 04:30:00,0.67705,0.67722,0.67704,0.67722,532500005.0
2006-09-13 04:35:00,0.67722,0.67732,0.67706,0.6772,698899994.0
2006-09-13 04:40:00,0.67723,0.67726,0.67707,0.67726,496100002.0
2006-09-13 04:45:00,0.67717,0.67733,0.67715,0.67717,561999999.0
2006-09-13 04:50:00,0.67713,0.67725,0.67708,0.67723,433600003.0
2006-09-13 04:55:00,0.67717,0.67735,0.67713,0.67732,460700004.0
2006-09-13 05:00:00,0.67728,0.67738,0.67712,0.67727,563200000.0
2006-09-13 05:05:00,0.67725,0.67736,0.67713,0.67731,460100006.0
2006-09-13 05:10:00,0.67717,0.67735,0.67716,0.67731,711200010.0
2006-09-13 05:15:00,0.67734,0.67734,0.67715,0.67722,493400004.0
2006-09-13 05:20:00,0.67722,0.6773,0.67714,0.67714,488100004.0
2006-09-13 05:25:00,0.67687,0.67735,0.67687,0.67711,632600000.0
2006-09-13 05:30:00,0.67711,0.67726,0.67699,0.6771,519100001.0
2006-09-13 05:35:00,0.67695,0.67717,0.67695,0.67705,265799998.0
2006-09-13 05:40:00,0.6771,0.67716,0.67703,0.67713,543999999.0
2006-09-13 05:45:00,0.67712,0.67723,0.67708,0.6771,751800005.0
2006-09-13 05:50:00,0.67715,0.67733,0.67714,0.67733,462400001.0
2006-09-13 05:55:00,0.67733,0.67733,0.67722,0.67728,363299999.0
2006-09-13 06:00:00,0.67729,0.67733,0.67712,0.6772,400599999.0
2006-09-13 06:05:00,0.67723,0.67727,0.67715,0.67724,454399999.0
2006-09-13 06:10:00,0.67725,0.67731,0.67717,0.67718,393199998.0
2006-09-13 06:15:00,0.67718,0.6773,0.6771,0.67718,703199995.0
2006-09-13 06:20:00,0.67726,0.67742,0.67712,0.67722,942799996.0
2006-09-13 06:25:00,0.67719,0.67731,0.67713,0.6773,562200003.0
2006-09-13 06:30:00,0.67732,0.67732,0.67713,0.67723,766000007.0
2006-09-13 06:35:00,0.67723,0.67736,0.67717,0.67735,715399998.0
2006-09-13 06:40:00,0.6773,0.67742,0.67726,0.67732,686099998.0
2006-09-13 06:45:00,0.67694,0.67742,0.67691,0.67735,775099990.0
2006-09-13 06:50:00,0.67732,0.67735,0.6772,0.6773,294700000.0
2006-09-13 06:55:00,0.6773,0.6773,0.677,0.67724,550499999.0
2006-09-13 07:00:00,0.67725,0.67736,0.67716,0.67736,568000001.0
2006-09-13 07:05:00,0.67735,0.67741,0.67719,0.67735,396300000.0
2006-09-13 07:10:00,0.67734,0.67739,0.67724,0.67727,462700008.0
2006-09-13 07:15:00,0.6773,0.6773,0.67709,0.6773,637800009.0
2006-09-13 07:20:00,0.67731,0.67737,0.67716,0.67721,417399988.0
2006-09-13 07:25:00,0.67725,0.67733,0.67694,0.67695,365199999.0
2006-09-13 07:30:00,0.67691,0.6771,0.67683,0.67697,787299994.0
2006-09-13 07:35:00,0.67693,0.67704,0.67682,0.67694,642000000.0
2006-09-13 07:40:00,0.67692,0.67705,0.67687,0.677,630800000.0
2006-09-13 07:45:00,0.67698,0.67721,0.67698,0.67715,490499996.0
2006-09-13 07:50:00,0.67718,0.67724,0.67702,0.67719,658499999.0
2006-09-13 07:55:00,0.67716,0.67723,0.67705,0.67712,593000008.0
2006-09-13 08:00:00,0.67703,0.67724,0.67698,0.67717,600400006.0
2006-09-13 08:05:00,0.6771,0.67728,0.67706,0.67728,434899994.0
2006-09-13 08:10:00,0.67735,0.67737,0.67724,0.67732,559099996.0
2006-09-13 08:15:00,0.67727,0.67727,0.67709,0.67712,549900002.0
2006-09-13 08:20:00,0.67713,0.67734,0.67707,0.67734,665600004.0
2006-09-13 08:25:00,0.67728,0.67745,0.67709,0.67721,657000001.0
2006-09-13 08:30:00,0.67724,0.67731,0.67711,0.67719,790999988.0
2006-09-13 08:35:00,0.67721,0.67724,0.67706,0.67719,648900005.0
2006-09-13 08:40:00,0.67709,0.67715,0.67695,0.67715,749300006.0
2006-09-13 08:45:00,0.67708,0.67713,0.67691,0.67695,517699999.0
2006-09-13 08:50:00,0.67697,0.67709,0.67694,0.67704,900599997.0
2006-09-13 08:55:00,0.6771,0.6771,0.67691,0.67693,676800008.0
2006-09-13 09:00:00,0.6769,0.67693,0.67668,0.67678,669000006.0
2006-09-13 09:05:00,0.67681,0.67684,0.67664,0.6768,688899999.0
2006-09-13 09:10:00,0.67683,0.67687,0.67674,0.67683,550899999.0
2006-09-13 09:15:00,0.67681,0.67684,0.67673,0.67676,383800000.0
2006-09-13 09:20:00,0.67677,0.67695,0.67677,0.67688,603500000.0
2006-09-13 09:25:00,0.67692,0.67692,0.67666,0.67674,874500001.0
2006-09-13 09:30:00,0.67672,0.67672,0.67649,0.67659,818099995.0
2006-09-13 09:35:00,0.67653,0.67665,0.67639,0.67642,451499999.0
2006-09-13 09:40:00,0.67644,0.67658,0.67644,0.67652,779899999.0
2006-09-13 09:45:00,0.67656,0.67665,0.67642,0.67651,677300000.0
2006-09-13 09:50:00,0.67653,0.67653,0.6763,0.6764,811399999.0
2006-09-13 09:55:00,0.67638,0.67645,0.67628,0.67629,684800001.0
2006-09-13 10:00:00,0.67629,0.67633,0.67616,0.67633,702900001.0
2006-09-13 10:05:00,0.6763,0.67646,0.67626,0.67643,733099999.0
2006-09-13 10:10:00,0.67645,0.67651,0.67636,0.67642,512100005.0
2006-09-13 10:15:00,0.67644,0.67655,0.67636,0.67646,865300005.0
2006-09-13 10:20:00,0.67647,0.67653,0.6764,0.6764,908200004.0
2006-09-13 10:25:00,0.67648,0.67649,0.6761,0.6761,959100003.0
2006-09-13 10:30:00,0.67602,0.67682,0.6759,0.67671,830499995.0
2006-09-13 10:35:00,0.67674,0.67674,0.6766,0.67664,732600000.0
2006-09-13 10:40:00,0.67666,0.67692,0.67664,0.6769,582599999.0
2006-09-13 10:45:00,0.67691,0.67706,0.6769,0.67701,812900002.0
2006-09-13 10:50:00,0.67697,0.67729,0.67697,0.67701,753500008.0
2006-09-13 10:55:00,0.67698,0.67705,0.67689,0.67704,800099999.0
2006-09-13 11:00:00,0.67707,0.67724,0.67704,0.67724,619900001.0
2006-09-13 11:05:00,0.67714,0.67736,0.67709,0.67735,539599999.0
2006-09-13 11:10:00,0.67736,0.67745,0.67722,0.6774,666500004.0
2006-09-13 11:15:00,0.6775,0.67763,0.67739,0.67746,845500010.0
2006-09-13 11:20:00,0.67742,0.67751,0.67723,0.67727,574700003.0
2006-09-13 11:25:00,0.67724,0.67742,0.67724,0.67742,596999996.0
2006-09-13 11:30:00,0.67745,0.67745,0.67725,0.67732,730899996.0
2006-09-13 11:35:00,0.67735,0.67737,0.67723,0.67732,600600006.0
2006-09-13 11:40:00,0.67737,0.67737,0.67718,0.67726,521900004.0
2006-09-13 11:45:00,0.67725,0.67741,0.67712,0.6772,946199996.0
2006-09-13 11:50:00,0.67712,0.67722,0.67702,0.67702,837499995.0
2006-09-13 11:55:00,0.6771,0.67714,0.67686,0.67703,728300006.0
2006-09-13 12:00:00,0.6769,0.67695,0.67662,0.67675,896299997.0
2006-09-13 12:05:00,0.67675,0.67683,0.67664,0.67671,788199996.0
2006-09-13 12:10:00,0.6767,0.67673,0.67665,0.67665,612499994.0
2006-09-13 12:15:00,0.67665,0.67673,0.67641,0.67671,583599995.0
2006-09-13 12:20:00,0.67679,0.67697,0.67675,0.67697,654000000.0
2006-09-13 12:25:00,0.677,0.67705,0.67688,0.677,656700002.0
2006-09-13 12:30:00,0.67693,0.67716,0.67693,0.67699,688900003.0
2006-09-13 12:35:00,0.67698,0.67706,0.67688,0.67706,653800005.0
2006-09-13 12:40:00,0.677,0.677,0.67678,0.67682,869400000.0
2006-09-13 12:45:00,0.67682,0.67688,0.67665,0.67675,579099989.0
2006-09-13 12:50:00,0.67668,0.67685,0.67668,0.67682,863000004.0
2006-09-13 12:55:00,0.67677,0.67687,0.67673,0.67678,603700009.0
2006-09-13 13:00:00,0.67691,0.67691,0.67654,0.67663,663999998.0
2006-09-13 13:05:00,0.67665,0.67666,0.67642,0.67666,677500005.0
2006-09-13 13:10:00,0.67659,0.67666,0.67647,0.67661,774300000.0
2006-09-13 13:15:00,0.67655,0.67663,0.67642,0.67655,908100005.0
2006-09-13 13:20:00,0.67651,0.67665,0.6764,0.67665,543099998.0
2006-09-13 13:25:00,0.6766,0.67666,0.67646,0.67654,702999998.0
2006-09-13 13:30:00,0.67655,0.67655,0.67633,0.67639,423200003.0
2006-09-13 13:35:00,0.67642,0.67655,0.67634,0.67642,445800002.0
2006-09-13 13:40:00,0.6765,0.67654,0.67644,0.67648,566300004.0
2006-09-13 13:45:00,0.67648,0.67653,0.67632,0.67642,787100000.0
2006-09-13 13:50:00,0.6764,0.67649,0.67631,0.67633,1050399993.0
2006-09-13 13:55:00,0.67635,0.6764,0.67619,0.67627,511700001.0
2006-09-13 14:00:00,0.67619,0.67633,0.67614,0.67627,807600002.0
2006-09-13 14:05:00,0.67622,0.67632,0.6761,0.6763,744400003.0
2006-09-13 14:10:00,0.67635,0.67653,0.67631,0.67651,894899999.0
2006-09-13 14:15:00,0.67653,0.67663,0.67638,0.67654,551900000.0
2006-09-13 14:20:00,0.67651,0.67651,0.67641,0.67645,750599992.0
2006-09-13 14:25:00,0.67647,0.67651,0.67638,0.67642,694400000.0
2006-09-13 14:30:00,0.67635,0.67654,0.67635,0.67647,549099998.0
2006-09-13 14:35:00,0.67651,0.67662,0.67635,0.67657,679599995.0
2006-09-13 14:40:00,0.67654,0.67667,0.67644,0.67665,639399997.0
2006-09-13 14:45:00,0.67665,0.67675,0.67659,0.67675,636600004.0
2006-09-13 14:50:00,0.67673,0.67673,0.67654,0.67654,689899991.0
2006-09-13 14:55:00,0.67656,0.67662,0.6765,0.6766,527500003.0
2006-09-13 15:00:00,0.67659,0.67667,0.67645,0.67647,615199999.0
2006-09-13 15:05:00,0.6765,0.67651,0.67639,0.67639,580100005.0
2006-09-13 15:10:00,0.67641,0.6766,0.67638,0.67653,587499998.0
2006-09-13 15:15:00,0.67653,0.67657,0.67639,0.67642,697000000.0
2006-09-13 15:20:00,0.67648,0.67654,0.67637,0.6765,603399998.0
2006-09-13 15:25:00,0.67646,0.6766,0.67644,0.6765,825799996.0
2006-09-13 15:30:00,0.6765,0.67663,0.6764,0.67655,753900003.0
2006-09-13 15:35:00,0.67659,0.67663,0.67644,0.67656,467500000.0
2006-09-13 15:40:00,0.67657,0.67659,0.67645,0.67659,537099995.0
2006-09-13 15:45:00,0.67661,0.6767,0.67655,0.6766,595800002.0
2006-09-13 15:50:00,0.6766,0.6766,0.67639,0.67639,668700005.0
2006-09-13 15:55:00,0.67639,0.67639,0.67608,0.67614,771899997.0
2006-09-13 16:00:00,0.67616,0.67617,0.67588,0.67593,820500001.0
2006-09-13 16:05:00,0.67591,0.6763,0.67586,0.67621,790599995.0
2006-09-13 16:10:00,0.67622,0.67622,0.67604,0.67611,583700000.0
2006-09-13 16:15:00,0.67615,0.67623,0.676,0.67615,649600006.0
2006-09-13 16:20:00,0.67615,0.67615,0.67605,0.67605,856700006.0
2006-09-13 16:25:00,0.67605,0.67623,0.67597,0.67603,909299999.0
2006-09-13 16:30:00,0.67598,0.67608,0.67588,0.67599,666100003.0
2006-09-13 16:35:00,0.67602,0.67617,0.67588,0.67613,689099998.0
2006-09-13 16:40:00,0.676,0.67615,0.67595,0.67612,641199996.0
2006-09-13 16:45:00,0.6761,0.67614,0.67587,0.67597,761400006.0
2006-09-13 16:50:00,0.67603,0.67615,0.6759,0.6761,534300009.0
2006-09-13 16:55:00,0.67615,0.67623,0.67611,0.67616,443100000.0
2006-09-13 17:00:00,0.67614,0.67649,0.67614,0.67647,816400003.0
2006-09-13 17:05:00,0.67642,0.67656,0.67633,0.67635,723200003.0
2006-09-13 17:10:00,0.67639,0.67648,0.67633,0.67646,526000000.0
2006-09-13 17:15:00,0.67646,0.67653,0.67635,0.67645,908900002.0
2006-09-13 17:20:00,0.67655,0.67675,0.67655,0.67668,825299998.0
2006-09-13 17:25:00,0.67669,0.67682,0.67668,0.67679,818900010.0
2006-09-13 17:30:00,0.67687,0.67692,0.67667,0.67667,595200003.0
2006-09-13 17:35:00,0.67671,0.67695,0.67669,0.67693,588000006.0
2006-09-13 17:40:00,0.6769,0.67705,0.67679,0.67691,560900007.0
2006-09-13 17:45:00,0.67687,0.67742,0.67686,0.67707,744600002.0
2006-09-13 17:50:00,0.67715,0.6773,0.67709,0.67719,659300002.0
2006-09-13 17:55:00,0.6771,0.67716,0.67704,0.67711,653700005.0
2006-09-13 18:00:00,0.67707,0.67715,0.67695,0.67703,5261099974.0
2006-09-13 18:05:00,0.67699,0.67704,0.6767,0.67673,5788800008.0
2006-09-13 18:10:00,0.67675,0.67676,0.67647,0.6767,5721800016.0
2006-09-13 18:15:00,0.6766,0.67687,0.6766,0.6768,4784299990.0
2006-09-13 18:20:00,0.6768,0.67685,0.67664,0.67664,4724999998.0
2006-09-13 18:25:00,0.67662,0.67683,0.67657,0.67677,3718200004.0
2006-09-13 18:30:00,0.67677,0.67687,0.67672,0.67683,3737800007.0
2006-09-13 18:35:00,0.67684,0.67684,0.67673,0.67681,1746800003.0
2006-09-13 18:40:00,0.67685,0.67687,0.67669,0.67683,2620700008.0
2006-09-13 18:45:00,0.67678,0.67687,0.67666,0.67675,1345900000.0
2006-09-13 18:50:00,0.67674,0.6768,0.67666,0.67675,1861900011.0
2006-09-13 18:55:00,0.67672,0.67685,0.67655,0.67655,2770599990.0
2006-09-13 19:00:00,0.6766,0.67665,0.6764,0.67651,2117900005.0
2006-09-13 19:05:00,0.67647,0.67656,0.67634,0.67648,2622900007.0
2006-09-13 19:10:00,0.67646,0.67651,0.67628,0.67646,1276500001.0
2006-09-13 19:15:00,0.67651,0.67657,0.67642,0.67645,1970699998.0
2006-09-13 19:20:00,0.67643,0.67655,0.67637,0.67651,1349099991.0
2006-09-13 19:25:00,0.67653,0.67653,0.6762,0.67642,2190700005.0
2006-09-13 19:30:00,0.67641,0.67641,0.67629,0.67635,2582000004.0
2006-09-13 19:35:00,0.67635,0.67646,0.67628,0.67635,2446699999.0
2006-09-13 19:40:00,0.67632,0.6764,0.67623,0.67633,2034899998.0
2006-09-13 19:45:00,0.67635,0.67639,0.67627,0.67635,888300002.0
2006-09-13 19:50:00,0.67628,0.67629,0.67611,0.67615,1119500004.0
2006-09-13 19:55:00,0.6762,0.67629,0.67606,0.67623,1463599997.0
2006-09-13 20:00:00,0.67627,0.67632,0.67609,0.67627,1097299997.0
2006-09-13 20:05:00,0.67623,0.67627,0.67595,0.67609,1330600003.0
2006-09-13 20:10:00,0.67608,0.67609,0.67586,0.67603,1797199999.0
2006-09-13 20:15:00,0.67609,0.6762,0.67599,0.676,2307000000.0
2006-09-13 20:20:00,0.67608,0.67613,0.676,0.67609,1372899994.0
2006-09-13 20:25:00,0.67612,0.67642,0.67591,0.67611,2795399980.0
2006-09-13 20:30:00,0.67613,0.67625,0.67607,0.67619,4426500012.0
2006-09-13 20:35:00,0.67625,0.67634,0.67614,0.67621,2503699986.0
2006-09-13 20:40:00,0.6762,0.67636,0.6762,0.67632,2489400000.0
2006-09-13 20:45:00,0.67627,0.67644,0.67623,0.67637,2585399986.0
2006-09-13 20:50:00,0.67637,0.67644,0.67621,0.67634,4327100010.0
2006-09-13 20:55:00,0.67632,0.67637,0.6762,0.67621,4771900012.0
2006-09-13 21:00:00,0.67623,0.67629,0.67612,0.6762,4786900010.0
2006-09-13 21:05:00,0.6762,0.67627,0.67616,0.67625,1787199998.0
2006-09-13 21:10:00,0.67625,0.67633,0.67617,0.67628,1295699998.0
2006-09-13 21:15:00,0.67628,0.6764,0.6762,0.67627,1528000005.0
2006-09-13 21:20:00,0.67637,0.67653,0.67619,0.6764,2419100000.0
2006-09-13 21:25:00,0.6764,0.6764,0.67627,0.67628,795400004.0
2006-09-13 21:30:00,0.67625,0.67635,0.67625,0.67627,2090799998.0
2006-09-13 21:35:00,0.67631,0.67637,0.67627,0.67637,850700005.0
2006-09-13 21:40:00,0.67632,0.67643,0.67631,0.6764,1043400008.0
2006-09-13 21:45:00,0.67638,0.67638,0.67626,0.6763,1151599987.0
2006-09-13 21:50:00,0.67625,0.67635,0.67613,0.67615,890899994.0
2006-09-13 21:55:00,0.67615,0.67635,0.67615,0.67635,1207899991.0
2006-09-13 22:00:00,0.67633,0.67636,0.67623,0.67623,1855100004.0
2006-09-13 22:05:00,0.6762,0.67624,0.67605,0.67615,955800000.0
2006-09-13 22:10:00,0.67612,0.67623,0.67598,0.67621,987199995.0
2006-09-13 22:15:00,0.67619,0.67647,0.67573,0.67601,1720000002.0
2006-09-13 22:20:00,0.67608,0.67627,0.67608,0.67617,1515199994.0
2006-09-13 22:25:00,0.67615,0.6762,0.67605,0.67609,1245900000.0
2006-09-13 22:30:00,0.67626,0.67626,0.67597,0.6761,971700001.0
2006-09-13 22:35:00,0.67608,0.67617,0.67595,0.67605,942699998.0
2006-09-13 22:40:00,0.676,0.6761,0.67593,0.67603,851200003.0
2006-09-13 22:45:00,0.6762,0.67626,0.67609,0.67618,797399999.0
2006-09-13 22:50:00,0.67622,0.67625,0.67604,0.67604,597000000.0
2006-09-13 22:55:00,0.67608,0.67628,0.67602,0.67602,968399992.0
2006-09-13 23:00:00,0.67583,0.67651,0.67583,0.67639,726600003.0
2006-09-13 23:05:00,0.67636,0.67643,0.6762,0.67643,794200004.0
2006-09-13 23:10:00,0.67638,0.6764,0.67616,0.67621,722799992.0
2006-09-13 23:15:00,0.67621,0.67624,0.67607,0.67617,724699991.0
2006-09-13 23:20:00,0.67609,0.67625,0.67598,0.67614,688700001.0
2006-09-13 23:25:00,0.67621,0.67623,0.67602,0.67611,814000001.0
2006-09-13 23:30:00,0.67613,0.67626,0.67601,0.67612,658900003.0
2006-09-13 23:35:00,0.67615,0.67618,0.67601,0.67607,682400002.0
2006-09-13 23:40:00,0.67604,0.6763,0.67598,0.67614,822099995.0
2006-09-13 23:45:00,0.6761,0.67624,0.67594,0.67614,819900010.0
2006-09-13 23:50:00,0.67612,0.67632,0.67597,0.67625,460400001.0
2006-09-13 23:55:00,0.6763,0.67631,0.67583,0.67622,796500004.0
2006-09-14 00:00:00,0.67621,0.6763,0.67595,0.67604,936599991.0
2006-09-14 00:05:00,0.67611,0.67613,0.67588,0.67602,877399992.0
2006-09-14 00:10:00,0.676,0.67603,0.6759,0.676,659000004.0
2006-09-14 00:15:00,0.67599,0.67611,0.67592,0.67606,612400004.0
2006-09-14 00:20:00,0.67612,0.67615,0.67598,0.67612,604599998.0
2006-09-14 00:25:00,0.67612,0.67615,0.67593,0.67593,441700001.0
2006-09-14 00:30:00,0.67601,0.67613,0.67595,0.67598,658199999.0
2006-09-14 00:35:00,0.6759,0.67608,0.6759,0.67605,588099998.0
2006-09-14 00:40:00,0.676,0.67605,0.67585,0.67598,613299997.0
2006-09-14 00:45:00,0.67595,0.67607,0.67593,0.676,812499998.0
2006-09-14 00:50:00,0.67614,0.67618,0.67587,0.67602,799099992.0
2006-09-14 00:55:00,0.67606,0.67607,0.67588,0.67597,569000005.0
2006-09-14 01:00:00,0.676,0.67605,0.67568,0.67574,505599992.0
2006-09-14 01:05:00,0.67594,0.67605,0.67582,0.67602,813899996.0
2006-09-14 01:10:00,0.67603,0.67603,0.67587,0.67593,897500002.0
2006-09-14 01:15:00,0.67591,0.6761,0.67579,0.67603,708200001.0
2006-09-14 01:20:00,0.67605,0.67607,0.67594,0.67601,658599998.0
2006-09-14 01:25:00,0.67595,0.67608,0.67589,0.67607,386999998.0
2006-09-14 01:30:00,0.67599,0.67614,0.67599,0.67604,618399996.0
2006-09-14 01:35:00,0.67603,0.67611,0.67581,0.67609,486600000.0
2006-09-14 01:40:00,0.67601,0.67605,0.67595,0.67597,478700002.0
2006-09-14 01:45:00,0.676,0.67607,0.67597,0.676,516299998.0
2006-09-14 01:50:00,0.67601,0.67615,0.67597,0.67607,516300003.0
2006-09-14 01:55:00,0.67607,0.67609,0.67594,0.67602,514000003.0
2006-09-14 02:00:00,0.67597,0.67608,0.67588,0.67605,802099993.0
2006-09-14 02:05:00,0.67605,0.67615,0.67594,0.67603,1026000000.0
2006-09-14 02:10:00,0.67605,0.67614,0.67602,0.67611,632100010.0
2006-09-14 02:15:00,0.67612,0.67622,0.67607,0.67607,681599991.0
2006-09-14 02:20:00,0.67602,0.67626,0.67602,0.67611,725900005.0
2006-09-14 02:25:00,0.67615,0.67617,0.67581,0.67594,669599994.0
2006-09-14 02:30:00,0.67594,0.67605,0.67594,0.67605,516200000.0
2006-09-14 02:35:00,0.67593,0.67604,0.67582,0.67596,601000000.0
2006-09-14 02:40:00,0.67599,0.6761,0.67594,0.67605,699800010.0
2006-09-14 02:45:00,0.67601,0.67605,0.67597,0.67602,449500004.0
2006-09-14 02:50:00,0.676,0.67605,0.67579,0.67598,700999996.0
2006-09-14 02:55:00,0.67597,0.67611,0.67597,0.67609,531200004.0
2006-09-14 03:00:00,0.67611,0.67616,0.676,0.6761,533100000.0
2006-09-14 03:05:00,0.67612,0.67623,0.67603,0.67612,557399997.0
2006-09-14 03:10:00,0.67615,0.67621,0.67605,0.67619,538499998.0
2006-09-14 03:15:00,0.67614,0.67622,0.67606,0.67622,482099995.0
2006-09-14 03:20:00,0.67625,0.67634,0.67611,0.67612,561299999.0
2006-09-14 03:25:00,0.67613,0.67616,0.67605,0.67614,443100001.0
2006-09-14 03:30:00,0.67613,0.67626,0.6761,0.67614,519800005.0
2006-09-14 03:35:00,0.67617,0.67627,0.67617,0.67622,615000006.0
2006-09-14 03:40:00,0.67621,0.67632,0.67621,0.67628,611399995.0
2006-09-14 03:45:00,0.67632,0.67635,0.67614,0.67621,544699996.0
2006-09-14 03:50:00,0.67618,0.67635,0.67618,0.67631,610799995.0
2006-09-14 03:55:00,0.67628,0.67641,0.67627,0.67627,858600009.0
2006-09-14 04:00:00,0.67635,0.67638,0.67625,0.6763,747899993.0
2006-09-14 04:05:00,0.67635,0.67635,0.67613,0.67622,202699998.0
2006-09-14 04:10:00,0.67623,0.67623,0.67609,0.67616,312700000.0
2006-09-14 04:15:00,0.67613,0.67617,0.67612,0.67612,372400000.0
2006-09-14 04:20:00,0.67612,0.67615,0.676,0.67612,718400005.0
2006-09-14 04:25:00,0.67613,0.67616,0.67603,0.67611,492299992.0
2006-09-14 04:30:00,0.67612,0.67623,0.67603,0.67621,604999992.0
2006-09-14 04:35:00,0.67621,0.67625,0.67607,0.6761,531799999.0
2006-09-14 04:40:00,0.67612,0.67621,0.676,0.67607,685900004.0
2006-09-14 04:45:00,0.676,0.67605,0.67597,0.67601,507700001.0
2006-09-14 04:50:00,0.67598,0.67615,0.67595,0.67611,611399996.0
2006-09-14 04:55:00,0.6761,0.67626,0.67604,0.6762,612499999.0
2006-09-14 05:00:00,0.67617,0.67627,0.6761,0.67613,545399990.0
2006-09-14 05:05:00,0.67613,0.67615,0.67599,0.67608,518800001.0
2006-09-14 05:10:00,0.67605,0.67612,0.67592,0.676,640900000.0
2006-09-14 05:15:00,0.67602,0.67611,0.67599,0.67605,511600011.0
2006-09-14 05:20:00,0.67603,0.6761,0.67587,0.676,355400000.0
2006-09-14 05:25:00,0.67605,0.67615,0.676,0.676,344400000.0
2006-09-14 05:30:00,0.67602,0.67612,0.67597,0.67605,651099997.0
2006-09-14 05:35:00,0.67605,0.67611,0.67598,0.67602,592500002.0
2006-09-14 05:40:00,0.67605,0.67614,0.67601,0.67604,786699997.0
2006-09-14 05:45:00,0.67603,0.67605,0.67593,0.67598,573399986.0
2006-09-14 05:50:00,0.67602,0.67602,0.67589,0.6759,573800001.0
2006-09-14 05:55:00,0.67591,0.67601,0.67588,0.67601,386099997.0
2006-09-14 06:00:00,0.67603,0.67603,0.67585,0.6759,479200000.0
2006-09-14 06:05:00,0.67593,0.67604,0.67592,0.67595,557899999.0
2006-09-14 06:10:00,0.67595,0.67604,0.67585,0.67602,388300001.0
2006-09-14 06:15:00,0.676,0.67606,0.67588,0.676,605600000.0
2006-09-14 06:20:00,0.67595,0.67602,0.67573,0.67589,615000006.0
2006-09-14 06:25:00,0.67585,0.67605,0.67585,0.67605,466799996.0
2006-09-14 06:30:00,0.67602,0.67615,0.67596,0.67605,483999993.0
2006-09-14 06:35:00,0.67598,0.67611,0.67591,0.67591,506500002.0
2006-09-14 06:40:00,0.67597,0.6761,0.67581,0.67586,387000005.0
2006-09-14 06:45:00,0.67594,0.67606,0.67582,0.67597,714399998.0
2006-09-14 06:50:00,0.67602,0.67617,0.67591,0.67591,524000004.0
2006-09-14 06:55:00,0.67595,0.67605,0.6759,0.67605,683400001.0
2006-09-14 07:00:00,0.67598,0.67602,0.6759,0.67595,578700003.0
2006-09-14 07:05:00,0.67592,0.6761,0.67588,0.67594,514799996.0
2006-09-14 07:10:00,0.6759,0.67593,0.67579,0.6759,483399999.0
2006-09-14 07:15:00,0.67595,0.67604,0.6759,0.67595,624199999.0
2006-09-14 07:20:00,0.67591,0.67597,0.67582,0.67592,424899992.0
2006-09-14 07:25:00,0.6759,0.67593,0.67584,0.67591,545999996.0
2006-09-14 07:30:00,0.67587,0.67603,0.67582,0.67602,459100002.0
2006-09-14 07:35:00,0.67607,0.67613,0.676,0.67603,787900002.0
2006-09-14 07:40:00,0.67605,0.6761,0.67598,0.67598,458900002.0
2006-09-14 07:45:00,0.67595,0.67606,0.67595,0.67602,695800000.0
2006-09-14 07:50:00,0.67604,0.67624,0.67595,0.67612,638600000.0
2006-09-14 07:55:00,0.67614,0.67626,0.67606,0.67614,541400001.0
2006-09-14 08:00:00,0.67611,0.67624,0.67599,0.67607,616899998.0
2006-09-14 08:05:00,0.67603,0.67609,0.67596,0.67605,503399998.0
2006-09-14 08:10:00,0.67593,0.67604,0.67573,0.67581,717700000.0
2006-09-14 08:15:00,0.67572,0.67585,0.67563,0.6758,868099997.0
2006-09-14 08:20:00,0.67577,0.67586,0.67563,0.67583,614799997.0
2006-09-14 08:25:00,0.67578,0.67588,0.67562,0.67565,581399997.0
2006-09-14 08:30:00,0.67566,0.67584,0.67562,0.67582,769000006.0
2006-09-14 08:35:00,0.67585,0.67617,0.67578,0.67611,611299997.0
2006-09-14 08:40:00,0.676,0.67616,0.67582,0.67596,836700007.0
2006-09-14 08:45:00,0.67588,0.67588,0.67574,0.67577,612599999.0
2006-09-14 08:50:00,0.6757,0.67578,0.67568,0.67571,686899999.0
2006-09-14 08:55:00,0.67578,0.67578,0.67562,0.67578,693700005.0
2006-09-14 09:00:00,0.67585,0.67601,0.67566,0.67568,703699996.0
2006-09-14 09:05:00,0.67558,0.67558,0.67516,0.67529,959199998.0
2006-09-14 09:10:00,0.67538,0.67548,0.67516,0.67526,547099998.0
2006-09-14 09:15:00,0.67524,0.67536,0.67521,0.67524,659799997.0
2006-09-14 09:20:00,0.6752,0.67524,0.67485,0.67506,664600001.0
2006-09-14 09:25:00,0.67507,0.67512,0.675,0.67509,786300002.0
2006-09-14 09:30:00,0.6751,0.67518,0.67466,0.67477,507399997.0
2006-09-14 09:35:00,0.67483,0.67503,0.67483,0.67493,664900003.0
2006-09-14 09:40:00,0.67495,0.67507,0.67483,0.67483,629799991.0
2006-09-14 09:45:00,0.67484,0.67495,0.67481,0.67493,609700006.0
2006-09-14 09:50:00,0.67494,0.67506,0.67488,0.67506,514100002.0
2006-09-14 09:55:00,0.67504,0.6753,0.67494,0.6753,452500004.0
2006-09-14 10:00:00,0.67527,0.6753,0.67498,0.67499,748000009.0
2006-09-14 10:05:00,0.675,0.67504,0.67492,0.67501,675999991.0
2006-09-14 10:10:00,0.675,0.675,0.6748,0.67489,414300004.0
2006-09-14 10:15:00,0.67494,0.67514,0.67479,0.67514,1039499998.0
2006-09-14 10:20:00,0.67515,0.67532,0.67505,0.67528,679299996.0
2006-09-14 10:25:00,0.67529,0.67544,0.67505,0.67528,719600002.0
2006-09-14 10:30:00,0.6751,0.6751,0.67439,0.67451,582900000.0
2006-09-14 10:35:00,0.67446,0.67456,0.67425,0.6743,605700003.0
2006-09-14 10:40:00,0.67431,0.67441,0.67424,0.67429,758200004.0
2006-09-14 10:45:00,0.67434,0.67441,0.67407,0.67418,781500003.0
2006-09-14 10:50:00,0.67418,0.67485,0.67407,0.6747,841000002.0
2006-09-14 10:55:00,0.6747,0.67476,0.67447,0.6747,693999996.0
2006-09-14 11:00:00,0.6747,0.6747,0.67441,0.67449,471200003.0
2006-09-14 11:05:00,0.6745,0.67452,0.67432,0.67435,754699990.0
2006-09-14 11:10:00,0.67438,0.67443,0.67423,0.67432,624699998.0
2006-09-14 11:15:00,0.67436,0.67447,0.67425,0.67445,853100003.0
2006-09-14 11:20:00,0.6744,0.67473,0.67435,0.67473,732999993.0
2006-09-14 11:25:00,0.67468,0.67485,0.67461,0.67477,890599997.0
2006-09-14 11:30:00,0.67485,0.67489,0.67471,0.67472,788600000.0
2006-09-14 11:35:00,0.67487,0.67489,0.67454,0.67463,724299998.0
2006-09-14 11:40:00,0.67467,0.67481,0.6746,0.67476,825499997.0
2006-09-14 11:45:00,0.67472,0.67495,0.67471,0.67488,580100000.0
2006-09-14 11:50:00,0.67487,0.675,0.67472,0.67475,746199996.0
2006-09-14 11:55:00,0.67479,0.67492,0.67466,0.67476,726400008.0
2006-09-14 12:00:00,0.67475,0.6749,0.67471,0.67473,992399998.0
2006-09-14 12:05:00,0.67471,0.67473,0.67461,0.67467,662399996.0
2006-09-14 12:10:00,0.67466,0.67473,0.67453,0.67458,668999995.0
2006-09-14 12:15:00,0.67456,0.67473,0.67442,0.67465,516000001.0
2006-09-14 12:20:00,0.67464,0.67482,0.67463,0.67475,810900002.0
2006-09-14 12:25:00,0.67477,0.67483,0.67466,0.6748,904199996.0
2006-09-14 12:30:00,0.67479,0.67483,0.67463,0.67463,566800004.0
2006-09-14 12:35:00,0.67459,0.67491,0.67455,0.6748,808399995.0
2006-09-14 12:40:00,0.67465,0.6747,0.67449,0.67453,564899998.0
2006-09-14 12:45:00,0.67463,0.67463,0.67436,0.67442,815600000.0
2006-09-14 12:50:00,0.67445,0.67454,0.67433,0.67433,980799996.0
2006-09-14 12:55:00,0.67434,0.67468,0.67434,0.67454,518300002.0
2006-09-14 13:00:00,0.67451,0.67466,0.67441,0.67457,625100002.0
2006-09-14 13:05:00,0.67459,0.67475,0.67452,0.67465,749200004.0
2006-09-14 13:10:00,0.67462,0.67465,0.67441,0.67455,822299998.0
2006-09-14 13:15:00,0.6745,0.67466,0.67444,0.67455,792499997.0
2006-09-14 13:20:00,0.67452,0.67458,0.67445,0.67454,472799994.0
2006-09-14 13:25:00,0.6745,0.67461,0.67431,0.67461,714599989.0
2006-09-14 13:30:00,0.67457,0.67471,0.67435,0.67435,660599992.0
2006-09-14 13:35:00,0.67428,0.67445,0.67422,0.67434,696399998.0
2006-09-14 13:40:00,0.67428,0.67443,0.67423,0.67434,852799988.0
2006-09-14 13:45:00,0.67434,0.67446,0.67429,0.6744,811400000.0
2006-09-14 13:50:00,0.67438,0.67464,0.67432,0.6745,684499999.0
2006-09-14 13:55:00,0.67459,0.6746,0.67444,0.67453,534000004.0
2006-09-14 14:00:00,0.67451,0.6746,0.67428,0.67433,950000008.0
2006-09-14 14:05:00,0.6743,0.67444,0.67429,0.67432,949099988.0
2006-09-14 14:10:00,0.67433,0.67433,0.67413,0.67429,772700006.0
2006-09-14 14:15:00,0.67423,0.67449,0.67418,0.67444,731699997.0
2006-09-14 14:20:00,0.67442,0.67451,0.67417,0.67417,502800003.0
2006-09-14 14:25:00,0.67418,0.67426,0.67411,0.67418,627700003.0
2006-09-14 14:30:00,0.67416,0.67416,0.67382,0.67409,850300000.0
2006-09-14 14:35:00,0.67405,0.6741,0.67393,0.674,924600008.0
2006-09-14 14:40:00,0.6741,0.67411,0.67393,0.67405,661600002.0
2006-09-14 14:45:00,0.67404,0.67409,0.67393,0.67399,936700006.0
2006-09-14 14:50:00,0.67401,0.67403,0.67372,0.67381,690600002.0
2006-09-14 14:55:00,0.67383,0.67383,0.67339,0.67354,529600003.0
2006-09-14 15:00:00,0.67355,0.67372,0.67355,0.67366,697400003.0
2006-09-14 15:05:00,0.67365,0.67382,0.67357,0.6736,845600000.0
2006-09-14 15:10:00,0.67361,0.67374,0.67358,0.6737,728399993.0
2006-09-14 15:15:00,0.6737,0.6737,0.67354,0.67362,622100009.0
2006-09-14 15:20:00,0.67367,0.67372,0.67348,0.6736,699599998.0
2006-09-14 15:25:00,0.67359,0.67386,0.67353,0.67374,481599999.0
2006-09-14 15:30:00,0.6737,0.67375,0.67361,0.67361,384999998.0
2006-09-14 15:35:00,0.6737,0.6738,0.67364,0.67375,916300003.0
2006-09-14 15:40:00,0.6738,0.67396,0.67377,0.67388,749699994.0
2006-09-14 15:45:00,0.67385,0.6739,0.67353,0.67359,851100003.0
2006-09-14 15:50:00,0.67363,0.67383,0.67359,0.67374,506599993.0
2006-09-14 15:55:00,0.67378,0.6739,0.67375,0.67385,583500002.0
2006-09-14 16:00:00,0.6738,0.67404,0.67375,0.67386,615000002.0
2006-09-14 16:05:00,0.67379,0.67384,0.67368,0.67376,565299999.0
2006-09-14 16:10:00,0.67373,0.67384,0.6736,0.6736,568500002.0
2006-09-14 16:15:00,0.67356,0.67361,0.67345,0.67351,439900000.0
2006-09-14 16:20:00,0.67348,0.67362,0.67339,0.67358,855400000.0
2006-09-14 16:25:00,0.67361,0.67385,0.67354,0.67373,724600004.0
2006-09-14 16:30:00,0.67366,0.67372,0.67359,0.67367,633500003.0
2006-09-14 16:35:00,0.67371,0.67381,0.6736,0.67372,791399997.0
2006-09-14 16:40:00,0.6737,0.67382,0.67366,0.67381,718500005.0
2006-09-14 16:45:00,0.67376,0.67376,0.67344,0.6735,709899996.0
2006-09-14 16:50:00,0.67358,0.67373,0.67349,0.67369,643599995.0
2006-09-14 16:55:00,0.67385,0.67407,0.67368,0.67404,677000000.0
2006-09-14 17:00:00,0.674,0.67424,0.674,0.67414,797500005.0
2006-09-14 17:05:00,0.67412,0.67425,0.674,0.67403,741400002.0
2006-09-14 17:10:00,0.67402,0.67402,0.67381,0.67387,667799995.0
2006-09-14 17:15:00,0.67385,0.67412,0.67382,0.67392,548000004.0
2006-09-14 17:20:00,0.67395,0.67414,0.67391,0.67411,542100004.0
2006-09-14 17:25:00,0.67408,0.67422,0.674,0.67413,397800004.0
2006-09-14 17:30:00,0.6741,0.67414,0.6739,0.67397,649299998.0
2006-09-14 17:35:00,0.67399,0.67402,0.67378,0.67398,803399998.0
2006-09-14 17:40:00,0.67406,0.6744,0.67406,0.67437,794399996.0
2006-09-14 17:45:00,0.67434,0.67444,0.67428,0.67437,565300005.0
2006-09-14 17:50:00,0.67429,0.67454,0.67426,0.67433,561400009.0
2006-09-14 17:55:00,0.67433,0.67433,0.67414,0.67421,879099994.0
2006-09-14 18:00:00,0.67421,0.67443,0.67415,0.6742,5920200015.0
2006-09-14 18:05:00,0.67413,0.67423,0.67404,0.67418,4932200008.0
2006-09-14 18:10:00,0.67422,0.67436,0.67415,0.67433,5187899989.0
2006-09-14 18:15:00,0.6743,0.6747,0.6743,0.67465,4585700017.0
2006-09-14 18:20:00,0.67465,0.67467,0.67448,0.67457,4512199998.0
2006-09-14 18:25:00,0.67457,0.67466,0.67455,0.67464,4050900011.0
2006-09-14 18:30:00,0.67463,0.67465,0.67445,0.67456,3871599988.0
2006-09-14 18:35:00,0.6746,0.67462,0.67429,0.67437,1846399990.0
2006-09-14 18:40:00,0.67441,0.67445,0.67421,0.67423,2685099998.0
2006-09-14 18:45:00,0.67424,0.67434,0.67417,0.67429,1234699997.0
2006-09-14 18:50:00,0.67427,0.67437,0.67416,0.67425,1928100003.0
2006-09-14 18:55:00,0.67422,0.67428,0.67412,0.67418,2669500002.0
2006-09-14 19:00:00,0.67419,0.67425,0.67406,0.67415,1930300002.0
2006-09-14 19:05:00,0.67411,0.67421,0.67406,0.67419,2423299986.0
2006-09-14 19:10:00,0.67418,0.67422,0.67407,0.67408,1429900009.0
2006-09-14 19:15:00,0.67413,0.67417,0.67405,0.67414,2198100005.0
2006-09-14 19:20:00,0.67411,0.67417,0.67395,0.67416,1411400010.0
2006-09-14 19:25:00,0.67417,0.67417,0.67404,0.6741,2306400009.0
2006-09-14 19:30:00,0.67413,0.67416,0.67403,0.67414,2490099991.0
2006-09-14 19:35:00,0.67407,0.67427,0.67396,0.67415,2520999997.0
2006-09-14 19:40:00,0.6741,0.67425,0.67394,0.67422,2124299998.0
2006-09-14 19:45:00,0.67425,0.67429,0.67415,0.67425,1112300001.0
2006-09-14 19:50:00,0.67424,0.67431,0.67415,0.67425,1531299998.0
2006-09-14 19:55:00,0.67426,0.67435,0.67411,0.67432,1534800012.0
2006-09-14 20:00:00,0.67437,0.67437,0.67422,0.67423,1010500000.0
2006-09-14 20:05:00,0.67422,0.67428,0.67396,0.67418,1488800001.0
2006-09-14 20:10:00,0.67415,0.67424,0.67404,0.67414,2111599993.0
2006-09-14 20:15:00,0.67416,0.67421,0.67404,0.67418,2314000007.0
2006-09-14 20:20:00,0.67421,0.67428,0.67403,0.67417,1412700007.0
2006-09-14 20:25:00,0.67423,0.67425,0.67399,0.67409,2607199998.0
2006-09-14 20:30:00,0.67411,0.67415,0.67395,0.67411,4927499990.0
2006-09-14 20:35:00,0.67417,0.67429,0.67395,0.67401,2456100010.0
2006-09-14 20:40:00,0.67414,0.67421,0.67381,0.67395,2243599996.0
2006-09-14 20:45:00,0.67398,0.67417,0.67397,0.67398,2423200006.0
2006-09-14 20:50:00,0.67405,0.67411,0.67388,0.67404,4073599996.0
2006-09-14 20:55:00,0.67402,0.67427,0.67391,0.6742,5231300005.0
2006-09-14 21:00:00,0.67421,0.67422,0.67396,0.67414,4645399991.0
2006-09-14 21:05:00,0.6741,0.67428,0.67409,0.67424,1906600000.0
2006-09-14 21:10:00,0.67425,0.67433,0.67417,0.67423,1701699994.0
2006-09-14 21:15:00,0.67423,0.67461,0.67411,0.6743,1701599998.0
2006-09-14 21:20:00,0.67435,0.67435,0.6743,0.6743,2537000010.0
2006-09-14 21:25:00,0.67432,0.67441,0.67427,0.67437,899599993.0
2006-09-14 21:30:00,0.67436,0.6745,0.67432,0.67447,2467700007.0
2006-09-14 21:35:00,0.67453,0.67456,0.67441,0.6745,1074899995.0
2006-09-14 21:40:00,0.67444,0.67463,0.67444,0.67455,1447699997.0
2006-09-14 21:45:00,0.67458,0.67469,0.67431,0.67463,945399998.0
2006-09-14 21:50:00,0.67461,0.67467,0.67447,0.6746,951099998.0
2006-09-14 21:55:00,0.67463,0.67465,0.67456,0.67459,1349200005.0
2006-09-14 22:00:00,0.6745,0.6746,0.67431,0.67443,1736700020.0
2006-09-14 22:05:00,0.67442,0.67458,0.67427,0.67443,1053099999.0
2006-09-14 22:10:00,0.67434,0.67443,0.67422,0.6743,1019099996.0
2006-09-14 22:15:00,0.67432,0.67437,0.6742,0.67422,1795899993.0
2006-09-14 22:20:00,0.67421,0.67426,0.67393,0.67418,1370799996.0
2006-09-14 22:25:00,0.67419,0.67426,0.67409,0.67419,1326099999.0
2006-09-14 22:30:00,0.67421,0.67423,0.67401,0.6741,842800004.0
2006-09-14 22:35:00,0.67411,0.67422,0.67409,0.67418,1119899996.0
2006-09-14 22:40:00,0.67417,0.67438,0.67415,0.67436,1322900009.0
2006-09-14 22:45:00,0.67435,0.67436,0.67423,0.67429,811300003.0
2006-09-14 22:50:00,0.67435,0.67438,0.67429,0.67433,491999999.0
2006-09-14 22:55:00,0.67429,0.67432,0.67328,0.67328,1028399995.0
2006-09-14 23:00:00,0.67378,0.67423,0.67339,0.67412,626599997.0
2006-09-14 23:05:00,0.67417,0.67441,0.67414,0.67435,742600001.0
2006-09-14 23:10:00,0.67435,0.67448,0.67427,0.67431,653299994.0
2006-09-14 23:15:00,0.67438,0.67449,0.67359,0.67439,340800001.0
2006-09-14 23:20:00,0.67439,0.67454,0.67426,0.6745,468799994.0
2006-09-14 23:25:00,0.67447,0.67453,0.67442,0.67445,432600000.0
2006-09-14 23:30:00,0.67446,0.67458,0.67436,0.67447,542399998.0
2006-09-14 23:35:00,0.67447,0.67455,0.67431,0.67451,568599997.0
2006-09-14 23:40:00,0.67449,0.67462,0.67435,0.6744,680399996.0
2006-09-14 23:45:00,0.67413,0.67447,0.67408,0.67436,682099999.0
2006-09-14 23:50:00,0.67431,0.67442,0.67424,0.67429,779599995.0
2006-09-14 23:55:00,0.67435,0.67439,0.67405,0.67435,788900006.0
2006-09-15 00:00:00,0.67431,0.67434,0.67423,0.67427,547500003.0
2006-09-15 00:05:00,0.67423,0.67441,0.67398,0.6741,792600004.0
2006-09-15 00:10:00,0.67417,0.67429,0.6741,0.67419,739100004.0
2006-09-15 00:15:00,0.67422,0.67443,0.67388,0.67399,776600003.0
2006-09-15 00:20:00,0.674,0.67434,0.67392,0.67422,920600004.0
2006-09-15 00:25:00,0.67422,0.67425,0.67414,0.67417,545500008.0
2006-09-15 00:30:00,0.67428,0.6744,0.67428,0.67435,429999998.0
2006-09-15 00:35:00,0.6743,0.67443,0.67412,0.67435,359499998.0
2006-09-15 00:40:00,0.67424,0.67424,0.67378,0.67378,458899996.0
2006-09-15 00:45:00,0.67391,0.67447,0.67391,0.67424,783199997.0
2006-09-15 00:50:00,0.6744,0.67445,0.67415,0.67442,670300008.0
2006-09-15 00:55:00,0.67443,0.67443,0.67422,0.67443,496500000.0
2006-09-15 01:00:00,0.67442,0.67445,0.67435,0.67443,256500003.0
2006-09-15 01:05:00,0.67442,0.67451,0.67425,0.67451,729399997.0
2006-09-15 01:10:00,0.67453,0.67453,0.6744,0.67444,1070399998.0
2006-09-15 01:15:00,0.67441,0.67456,0.6744,0.67447,565799999.0
2006-09-15 01:20:00,0.67442,0.67461,0.6743,0.67452,582600006.0
2006-09-15 01:25:00,0.67452,0.67455,0.6744,0.67449,388400001.0
2006-09-15 01:30:00,0.6744,0.67448,0.6744,0.67441,263200000.0
2006-09-15 01:35:00,0.67445,0.67451,0.6744,0.67451,773899990.0
2006-09-15 01:40:00,0.67448,0.67454,0.6744,0.67443,592000004.0
2006-09-15 01:45:00,0.67448,0.67455,0.6744,0.6744,428300003.0
2006-09-15 01:50:00,0.6744,0.67445,0.67429,0.67442,615900003.0
2006-09-15 01:55:00,0.67441,0.67445,0.67436,0.67442,545800001.0
2006-09-15 02:00:00,0.6744,0.67445,0.67424,0.67432,645899994.0
2006-09-15 02:05:00,0.67431,0.67444,0.67425,0.67433,674299994.0
2006-09-15 02:10:00,0.67434,0.67444,0.67427,0.6744,575700003.0
2006-09-15 02:15:00,0.67436,0.67444,0.67425,0.67443,572100001.0
2006-09-15 02:20:00,0.67438,0.67455,0.67435,0.67443,415299999.0
2006-09-15 02:25:00,0.67443,0.67445,0.67433,0.67445,654500005.0
2006-09-15 02:30:00,0.67442,0.67445,0.6743,0.67445,566099995.0
2006-09-15 02:35:00,0.6744,0.6744,0.67422,0.67422,701499989.0
2006-09-15 02:40:00,0.67427,0.67438,0.67424,0.67427,762500005.0
2006-09-15 02:45:00,0.67422,0.67428,0.67415,0.67415,358000001.0
2006-09-15 02:50:00,0.6741,0.67426,0.67405,0.67423,687800005.0
2006-09-15 02:55:00,0.67425,0.67445,0.67416,0.67431,761700002.0
2006-09-15 03:00:00,0.67432,0.67435,0.6742,0.6742,492800003.0
2006-09-15 03:05:00,0.67423,0.67435,0.67421,0.67421,585699997.0
2006-09-15 03:10:00,0.67426,0.67433,0.67416,0.67416,762300007.0
2006-09-15 03:15:00,0.67418,0.67426,0.67415,0.67415,382800001.0
2006-09-15 03:20:00,0.67417,0.67425,0.67408,0.67413,358300002.0
2006-09-15 03:25:00,0.67412,0.67428,0.67411,0.67411,426099997.0
2006-09-15 03:30:00,0.67407,0.67417,0.67402,0.67411,615899998.0
2006-09-15 03:35:00,0.67413,0.67421,0.6741,0.67415,375899998.0
2006-09-15 03:40:00,0.67408,0.67415,0.67401,0.67406,433799996.0
2006-09-15 03:45:00,0.67403,0.67413,0.67393,0.67405,545799994.0
2006-09-15 03:50:00,0.67405,0.67417,0.67389,0.67407,725999992.0
2006-09-15 03:55:00,0.67407,0.67416,0.6739,0.67395,449199997.0
2006-09-15 04:00:00,0.67405,0.67408,0.67394,0.67394,598600000.0
2006-09-15 04:05:00,0.67395,0.67408,0.67392,0.67399,502799996.0
2006-09-15 04:10:00,0.674,0.67405,0.6739,0.67391,331900002.0
2006-09-15 04:15:00,0.67391,0.67401,0.67389,0.67389,615000003.0
2006-09-15 04:20:00,0.67389,0.67405,0.67384,0.67388,618800002.0
2006-09-15 04:25:00,0.67392,0.67407,0.67392,0.674,466200007.0
2006-09-15 04:30:00,0.67398,0.67412,0.67398,0.67402,773399996.0
2006-09-15 04:35:00,0.67404,0.67411,0.67392,0.67399,663800003.0
2006-09-15 04:40:00,0.67403,0.67414,0.67386,0.67414,633100002.0
2006-09-15 04:45:00,0.6741,0.67415,0.67402,0.67415,528000001.0
2006-09-15 04:50:00,0.67413,0.67415,0.674,0.6741,484400005.0
2006-09-15 04:55:00,0.67405,0.67414,0.67398,0.67404,624399991.0
2006-09-15 05:00:00,0.674,0.67413,0.674,0.67408,826500001.0
2006-09-15 05:05:00,0.67413,0.67416,0.67378,0.67415,452699999.0
2006-09-15 05:10:00,0.67409,0.67419,0.67387,0.67389,675099999.0
2006-09-15 05:15:00,0.67412,0.67413,0.67396,0.67407,618200001.0
2006-09-15 05:20:00,0.67402,0.67412,0.67396,0.67404,404199999.0
2006-09-15 05:25:00,0.67408,0.67415,0.67387,0.67413,473700003.0
2006-09-15 05:30:00,0.67408,0.67424,0.674,0.67403,1087799999.0
2006-09-15 05:35:00,0.67407,0.67418,0.67401,0.67412,212200000.0
2006-09-15 05:40:00,0.67415,0.6742,0.67413,0.67415,636800001.0
2006-09-15 05:45:00,0.67413,0.67421,0.67406,0.6741,846300003.0
2006-09-15 05:50:00,0.67414,0.67415,0.67404,0.67413,427499999.0
2006-09-15 05:55:00,0.67415,0.6742,0.6738,0.67391,535800001.0
2006-09-15 06:00:00,0.67409,0.67431,0.67377,0.67407,443999998.0
2006-09-15 06:05:00,0.67411,0.67423,0.67411,0.67417,559099994.0
2006-09-15 06:10:00,0.67421,0.67421,0.67406,0.67415,459599996.0
2006-09-15 06:15:00,0.67412,0.67417,0.67405,0.67413,484599998.0
2006-09-15 06:20:00,0.67412,0.67417,0.67406,0.67412,617699994.0
2006-09-15 06:25:00,0.67408,0.67413,0.67395,0.67412,544599998.0
2006-09-15 06:30:00,0.67414,0.67419,0.67407,0.67415,316799998.0
2006-09-15 06:35:00,0.67415,0.67417,0.67402,0.6741,349400003.0
2006-09-15 06:40:00,0.67412,0.67422,0.67402,0.67408,722199993.0
2006-09-15 06:45:00,0.67415,0.67415,0.67395,0.67414,609699998.0
2006-09-15 06:50:00,0.67415,0.67421,0.67403,0.67414,843500006.0
2006-09-15 06:55:00,0.67414,0.67423,0.67409,0.67418,562299996.0
2006-09-15 07:00:00,0.67409,0.67419,0.67402,0.67415,714700011.0
2006-09-15 07:05:00,0.67418,0.67418,0.67385,0.6741,559999997.0
2006-09-15 07:10:00,0.67407,0.67417,0.67404,0.67407,371700000.0
2006-09-15 07:15:00,0.6739,0.67419,0.67386,0.67412,767799995.0
2006-09-15 07:20:00,0.6741,0.67423,0.67388,0.67407,783199998.0
2006-09-15 07:25:00,0.67411,0.67417,0.67376,0.67382,185500000.0
2006-09-15 07:30:00,0.67412,0.67421,0.67404,0.67413,743999998.0
2006-09-15 07:35:00,0.67413,0.67417,0.67405,0.67413,717500001.0
2006-09-15 07:40:00,0.67414,0.67416,0.67405,0.67411,635899991.0
2006-09-15 07:45:00,0.6741,0.67449,0.67407,0.6744,768999989.0
2006-09-15 07:50:00,0.67438,0.67463,0.67432,0.6745,837900001.0
2006-09-15 07:55:00,0.67448,0.6746,0.67441,0.67452,497999999.0
2006-09-15 08:00:00,0.67448,0.67455,0.67434,0.67445,659300002.0
2006-09-15 08:05:00,0.67441,0.67442,0.67428,0.67435,519900005.0
2006-09-15 08:10:00,0.67435,0.67435,0.67419,0.67434,529700005.0
2006-09-15 08:15:00,0.67435,0.67435,0.67416,0.67416,321999993.0
2006-09-15 08:20:00,0.67412,0.67423,0.67404,0.67417,322200004.0
2006-09-15 08:25:00,0.67407,0.67408,0.67382,0.6739,743099988.0
2006-09-15 08:30:00,0.67387,0.67396,0.67385,0.67393,808299997.0
2006-09-15 08:35:00,0.67387,0.67398,0.67377,0.6739,590799997.0
2006-09-15 08:40:00,0.67381,0.67395,0.67378,0.67395,607699994.0
2006-09-15 08:45:00,0.67399,0.67404,0.67386,0.67387,698000002.0
2006-09-15 08:50:00,0.67385,0.67391,0.67376,0.67382,506599997.0
2006-09-15 08:55:00,0.67386,0.67391,0.67377,0.67383,696499999.0
2006-09-15 09:00:00,0.67381,0.6742,0.67368,0.67393,544699999.0
2006-09-15 09:05:00,0.67397,0.674,0.67377,0.67383,730300009.0
2006-09-15 09:10:00,0.67379,0.67384,0.6737,0.67384,646500006.0
2006-09-15 09:15:00,0.67382,0.67392,0.67377,0.6739,628100004.0
2006-09-15 09:20:00,0.67393,0.67393,0.67384,0.67388,670899996.0
2006-09-15 09:25:00,0.67394,0.67397,0.67384,0.67392,976700003.0
2006-09-15 09:30:00,0.67398,0.67408,0.6739,0.67402,702900006.0
2006-09-15 09:35:00,0.67405,0.67411,0.67394,0.6741,348499997.0
2006-09-15 09:40:00,0.6741,0.67416,0.67401,0.67413,576600001.0
2006-09-15 09:45:00,0.67411,0.67421,0.67406,0.67415,830599995.0
2006-09-15 09:50:00,0.67417,0.67424,0.67409,0.67424,582499996.0
2006-09-15 09:55:00,0.67422,0.67429,0.67392,0.67416,839200005.0
2006-09-15 10:00:00,0.67413,0.67428,0.67412,0.67422,653400004.0
2006-09-15 10:05:00,0.67422,0.67434,0.67417,0.67424,936400000.0
2006-09-15 10:10:00,0.67424,0.67434,0.67419,0.67427,691100007.0
2006-09-15 10:15:00,0.67431,0.67448,0.67419,0.67428,678500004.0
2006-09-15 10:20:00,0.67425,0.67441,0.67418,0.67425,563299995.0
2006-09-15 10:25:00,0.67414,0.67424,0.67409,0.67422,865799997.0
2006-09-15 10:30:00,0.6742,0.67425,0.67415,0.67423,642500000.0
2006-09-15 10:35:00,0.67424,0.67432,0.67417,0.67428,903100010.0
2006-09-15 10:40:00,0.6743,0.67432,0.67412,0.67415,689099998.0
2006-09-15 10:45:00,0.67426,0.67435,0.67415,0.67435,924399985.0
2006-09-15 10:50:00,0.67433,0.67435,0.6742,0.67421,570699995.0
2006-09-15 10:55:00,0.6742,0.67433,0.67414,0.67432,846400008.0
2006-09-15 11:00:00,0.67426,0.67432,0.67421,0.67429,615900005.0
2006-09-15 11:05:00,0.67431,0.67435,0.67424,0.67429,506399996.0
2006-09-15 11:10:00,0.67428,0.6743,0.6742,0.67423,600899999.0
2006-09-15 11:15:00,0.67425,0.67434,0.67418,0.67434,784099993.0
2006-09-15 11:20:00,0.67432,0.67436,0.67425,0.67435,524900002.0
2006-09-15 11:25:00,0.67429,0.67431,0.67411,0.6742,561000005.0
2006-09-15 11:30:00,0.67429,0.67452,0.6742,0.6745,795300000.0
2006-09-15 11:35:00,0.67453,0.67454,0.67434,0.67443,621299997.0
2006-09-15 11:40:00,0.67444,0.67445,0.67427,0.67443,318199994.0
2006-09-15 11:45:00,0.67442,0.67442,0.67421,0.67436,648800002.0
2006-09-15 11:50:00,0.67426,0.67441,0.67418,0.67419,902600001.0
2006-09-15 11:55:00,0.6742,0.67423,0.67398,0.67407,820899995.0
2006-09-15 12:00:00,0.67399,0.67424,0.67399,0.67414,942400003.0
2006-09-15 12:05:00,0.67415,0.67418,0.67394,0.67394,768599999.0
2006-09-15 12:10:00,0.67395,0.67409,0.67392,0.67395,695099994.0
2006-09-15 12:15:00,0.67394,0.67404,0.67386,0.67396,958600004.0
2006-09-15 12:20:00,0.67385,0.67403,0.67385,0.67401,581000005.0
2006-09-15 12:25:00,0.67402,0.67404,0.67393,0.67404,744100010.0
2006-09-15 12:30:00,0.674,0.67402,0.67394,0.67399,643000003.0
2006-09-15 12:35:00,0.67407,0.67414,0.674,0.67408,763799994.0
2006-09-15 12:40:00,0.67401,0.67411,0.67398,0.67405,638599995.0
2006-09-15 12:45:00,0.67404,0.6742,0.67397,0.674,670599991.0
2006-09-15 12:50:00,0.67402,0.67406,0.67382,0.67402,692100004.0
2006-09-15 12:55:00,0.67409,0.67421,0.67385,0.67385,886400001.0
2006-09-15 13:00:00,0.67395,0.67417,0.67387,0.67405,633800008.0
2006-09-15 13:05:00,0.67403,0.67416,0.674,0.67407,817400003.0
2006-09-15 13:10:00,0.674,0.67413,0.67398,0.67405,495500003.0
2006-09-15 13:15:00,0.67397,0.67405,0.6739,0.67401,568099995.0
2006-09-15 13:20:00,0.67403,0.67414,0.67397,0.67414,555999997.0
2006-09-15 13:25:00,0.67414,0.67424,0.67403,0.6742,629400001.0
2006-09-15 13:30:00,0.67427,0.67429,0.67409,0.67418,542900005.0
2006-09-15 13:35:00,0.67414,0.67427,0.67409,0.67409,717000000.0
2006-09-15 13:40:00,0.67413,0.67423,0.67407,0.67421,499500002.0
2006-09-15 13:45:00,0.6742,0.67422,0.67398,0.67409,759100008.0
2006-09-15 13:50:00,0.67406,0.67407,0.67355,0.67365,790100005.0
2006-09-15 13:55:00,0.67371,0.6739,0.67364,0.67383,542599996.0
2006-09-15 14:00:00,0.67378,0.67383,0.67363,0.67366,767000004.0
2006-09-15 14:05:00,0.67368,0.67385,0.67367,0.67378,680100000.0
2006-09-15 14:10:00,0.67376,0.67382,0.67369,0.67373,773900001.0
2006-09-15 14:15:00,0.6737,0.67379,0.67353,0.67366,873700006.0
2006-09-15 14:20:00,0.67369,0.6737,0.6734,0.67345,647299999.0
2006-09-15 14:25:00,0.67342,0.6735,0.67328,0.67328,691600004.0
2006-09-15 14:30:00,0.67315,0.67371,0.673,0.67355,788600001.0
2006-09-15 14:35:00,0.67347,0.67364,0.67321,0.67323,747399997.0
2006-09-15 14:40:00,0.67321,0.67321,0.67284,0.673,658000001.0
2006-09-15 14:45:00,0.67304,0.6732,0.67294,0.67313,600100006.0
2006-09-15 14:50:00,0.67317,0.67323,0.67292,0.67297,797099994.0
2006-09-15 14:55:00,0.67299,0.67306,0.67292,0.673,968899994.0
2006-09-15 15:00:00,0.67304,0.67324,0.67304,0.67317,629499994.0
2006-09-15 15:05:00,0.67317,0.67324,0.67305,0.67305,866399998.0
2006-09-15 15:10:00,0.67307,0.67335,0.67299,0.67327,646799999.0
2006-09-15 15:15:00,0.67333,0.67346,0.67319,0.67334,818099998.0
2006-09-15 15:20:00,0.67338,0.67345,0.67323,0.67335,770900001.0
2006-09-15 15:25:00,0.6733,0.6734,0.6732,0.67332,972700004.0
2006-09-15 15:30:00,0.67331,0.67335,0.67317,0.67325,508499994.0
2006-09-15 15:35:00,0.67323,0.67329,0.6731,0.67328,706599999.0
2006-09-15 15:40:00,0.67329,0.67332,0.67313,0.6732,701099999.0
2006-09-15 15:45:00,0.67323,0.67338,0.67314,0.67326,720600003.0
2006-09-15 15:50:00,0.67328,0.67332,0.67311,0.67319,771199997.0
2006-09-15 15:55:00,0.67322,0.67354,0.67322,0.67354,709799999.0
2006-09-15 16:00:00,0.67358,0.67363,0.6733,0.6734,618599999.0
2006-09-15 16:05:00,0.6733,0.67348,0.6733,0.67344,644900001.0
2006-09-15 16:10:00,0.67345,0.67359,0.67334,0.67334,636300003.0
2006-09-15 16:15:00,0.67335,0.67366,0.67335,0.67366,572699998.0
2006-09-15 16:20:00,0.67362,0.67365,0.67345,0.67358,703999998.0
2006-09-15 16:25:00,0.67357,0.67371,0.67345,0.67357,659000001.0
2006-09-15 16:30:00,0.67361,0.67363,0.67349,0.67356,613299994.0
2006-09-15 16:35:00,0.67359,0.67376,0.67356,0.67375,694999994.0
2006-09-15 16:40:00,0.67371,0.67375,0.67359,0.67375,651300002.0
2006-09-15 16:45:00,0.67362,0.67374,0.67354,0.67365,1203599986.0
2006-09-15 16:50:00,0.67367,0.67373,0.6736,0.67361,720199996.0
2006-09-15 16:55:00,0.67362,0.67373,0.67333,0.67345,718399997.0
2006-09-15 17:00:00,0.67329,0.67343,0.67323,0.67332,765199993.0
2006-09-15 17:05:00,0.6733,0.67352,0.67326,0.67338,668199995.0
2006-09-15 17:10:00,0.67342,0.67354,0.67332,0.67346,741700000.0
2006-09-15 17:15:00,0.6735,0.67354,0.67332,0.67339,572500006.0
2006-09-15 17:20:00,0.67346,0.67346,0.67331,0.67341,832099991.0
2006-09-15 17:25:00,0.67339,0.67346,0.67333,0.67342,463299997.0
2006-09-15 17:30:00,0.67341,0.67347,0.67332,0.67334,659200008.0
2006-09-15 17:35:00,0.67336,0.67338,0.67327,0.67332,610400001.0
2006-09-15 17:40:00,0.67334,0.67344,0.67323,0.6733,671499999.0
2006-09-15 17:45:00,0.67327,0.67335,0.67322,0.67332,746899997.0
2006-09-15 17:50:00,0.67325,0.67337,0.67322,0.67337,412000003.0
2006-09-15 17:55:00,0.67336,0.67338,0.67319,0.67324,636599997.0
2006-09-15 18:00:00,0.67324,0.6733,0.67309,0.67323,5129599989.0
2006-09-15 18:05:00,0.67318,0.67344,0.67311,0.67338,6658000004.0
2006-09-15 18:10:00,0.6734,0.67354,0.67333,0.6735,5411400008.0
2006-09-15 18:15:00,0.6733,0.67354,0.6733,0.67346,4911300006.0
2006-09-15 18:20:00,0.67348,0.67363,0.67345,0.67352,4771700007.0
2006-09-15 18:25:00,0.6735,0.67355,0.67334,0.67343,4003199994.0
2006-09-15 18:30:00,0.6734,0.67354,0.67324,0.67339,3629499989.0
2006-09-15 18:35:00,0.67341,0.67344,0.67322,0.67342,1807600007.0
2006-09-15 18:40:00,0.67345,0.67355,0.67339,0.67342,2378500011.0
2006-09-15 18:45:00,0.67344,0.67355,0.67341,0.67347,1192899994.0
2006-09-15 18:50:00,0.67345,0.67355,0.67333,0.6735,2043699983.0
2006-09-15 18:55:00,0.6735,0.67363,0.67335,0.6736,3200100010.0
2006-09-15 19:00:00,0.6736,0.67383,0.67351,0.67379,2003000004.0
2006-09-15 19:05:00,0.67377,0.674,0.67375,0.67399,2906000006.0
2006-09-15 19:10:00,0.67397,0.67397,0.67378,0.67383,1550499999.0
2006-09-15 19:15:00,0.67383,0.67396,0.67375,0.67394,2057800004.0
2006-09-15 19:20:00,0.6739,0.67393,0.67377,0.67388,1257700005.0
2006-09-15 19:25:00,0.67382,0.6739,0.67377,0.67385,2318099991.0
2006-09-15 19:30:00,0.67384,0.6739,0.6738,0.6738,2517800002.0
2006-09-15 19:35:00,0.6738,0.67398,0.67377,0.67384,2622799990.0
2006-09-15 19:40:00,0.67386,0.67395,0.67372,0.67372,2028700009.0
2006-09-15 19:45:00,0.67378,0.67385,0.67371,0.67378,1021700004.0
2006-09-15 19:50:00,0.6738,0.67382,0.67368,0.67371,1108199997.0
2006-09-15 19:55:00,0.67369,0.67379,0.67347,0.67362,1629199991.0
2006-09-15 20:00:00,0.6737,0.67376,0.67359,0.67364,856099992.0
2006-09-15 20:05:00,0.67366,0.67383,0.6736,0.67383,1090000003.0
2006-09-15 20:10:00,0.67382,0.67393,0.67375,0.67393,2290599997.0
2006-09-15 20:15:00,0.67391,0.67391,0.67372,0.67378,2205800003.0
2006-09-15 20:20:00,0.67383,0.67383,0.6737,0.6738,1920400000.0
2006-09-15 20:25:00,0.67378,0.67398,0.6737,0.67382,2687400018.0
2006-09-15 20:30:00,0.67383,0.67387,0.67367,0.6737,5171199995.0
2006-09-15 20:35:00,0.67375,0.67383,0.67367,0.67378,2748900014.0
2006-09-15 20:40:00,0.6738,0.67385,0.67356,0.67365,2368900011.0
2006-09-15 20:45:00,0.6737,0.67382,0.67363,0.67382,2307299998.0
2006-09-15 20:50:00,0.67382,0.67382,0.67356,0.67376,4348099994.0
2006-09-15 20:55:00,0.67369,0.67383,0.67362,0.67372,5179900003.0
2006-09-15 21:00:00,0.67383,0.67385,0.67369,0.67379,4409099998.0
2006-09-15 21:05:00,0.6738,0.67385,0.67366,0.67371,1694499980.0
2006-09-15 21:10:00,0.67366,0.67384,0.67366,0.67381,1391199992.0
2006-09-15 21:15:00,0.67385,0.67387,0.67375,0.67375,1614699995.0
2006-09-15 21:20:00,0.67385,0.67385,0.67355,0.6737,2499600008.0
2006-09-15 21:25:00,0.67371,0.67372,0.67288,0.67304,855200003.0
2006-09-15 21:30:00,0.67293,0.67302,0.67289,0.67292,2143600001.0
2006-09-15 21:35:00,0.67295,0.67298,0.67286,0.67294,924200008.0
2006-09-15 21:40:00,0.67287,0.67304,0.67287,0.67304,1002100002.0
2006-09-15 21:45:00,0.67304,0.67308,0.67288,0.67301,1002300003.0
2006-09-15 21:50:00,0.673,0.67319,0.673,0.67313,1051799995.0
2006-09-15 21:55:00,0.67313,0.67321,0.67305,0.67317,1135100015.0
2006-09-15 22:00:00,0.67324,0.67332,0.67308,0.67325,1741000000.0
2006-09-15 22:05:00,0.6732,0.67329,0.67311,0.67326,966500008.0
2006-09-15 22:10:00,0.6732,0.67332,0.67313,0.6732,1190399999.0
2006-09-15 22:15:00,0.67325,0.67334,0.67316,0.67332,1299200004.0
2006-09-15 22:20:00,0.67333,0.67333,0.67315,0.67322,1338899994.0
2006-09-15 22:25:00,0.67321,0.67338,0.67321,0.67335,1181199991.0
2006-09-15 22:30:00,0.67336,0.67336,0.67326,0.6733,951900001.0
2006-09-15 22:35:00,0.67328,0.67337,0.67311,0.67333,1026000007.0
2006-09-15 22:40:00,0.67329,0.67352,0.67317,0.67352,925699997.0
2006-09-15 22:45:00,0.67352,0.67353,0.67324,0.67325,741899995.0
2006-09-15 22:50:00,0.67328,0.6733,0.67303,0.67324,624300000.0
2006-09-15 22:55:00,0.67323,0.67325,0.6729,0.6729,1314199999.0
2006-09-17 23:00:00,0.67333,0.67366,0.67302,0.67302,846000005.0
2006-09-17 23:05:00,0.6729,0.67314,0.67286,0.67288,696500000.0
2006-09-17 23:10:00,0.67298,0.67307,0.67275,0.67284,727800001.0
2006-09-17 23:15:00,0.67291,0.67292,0.67271,0.67283,738700002.0
2006-09-17 23:20:00,0.67286,0.67291,0.67267,0.6728,637999997.0
2006-09-17 23:25:00,0.67278,0.67309,0.67271,0.67282,658300007.0
2006-09-17 23:30:00,0.67288,0.67307,0.67157,0.67157,777699998.0
2006-09-17 23:35:00,0.67166,0.6724,0.67166,0.67229,766099999.0
2006-09-17 23:40:00,0.67223,0.6729,0.67184,0.67223,696399998.0
2006-09-17 23:45:00,0.67216,0.67231,0.67179,0.6723,373800002.0
2006-09-17 23:50:00,0.6723,0.67238,0.67181,0.67225,728100002.0
2006-09-17 23:55:00,0.67235,0.6729,0.67193,0.67217,609999998.0
2006-09-18 00:00:00,0.67228,0.67291,0.67176,0.67273,628799995.0
2006-09-18 00:05:00,0.67232,0.67234,0.67225,0.67227,611000002.0
2006-09-18 00:10:00,0.67229,0.67258,0.6718,0.67254,521999999.0
2006-09-18 00:15:00,0.67258,0.67265,0.67198,0.67255,564399999.0
2006-09-18 00:20:00,0.67262,0.67265,0.67246,0.67253,514499995.0
2006-09-18 00:25:00,0.67256,0.67284,0.67255,0.67278,818900003.0
2006-09-18 00:30:00,0.6728,0.67295,0.67267,0.67295,579599999.0
2006-09-18 00:35:00,0.67294,0.67305,0.67271,0.67287,466899996.0
2006-09-18 00:40:00,0.67295,0.67307,0.67282,0.67297,573700001.0
2006-09-18 00:45:00,0.67298,0.67299,0.67274,0.67278,525800003.0
2006-09-18 00:50:00,0.67284,0.67313,0.6728,0.673,568800008.0
2006-09-18 00:55:00,0.67303,0.6731,0.67285,0.67292,786400001.0
2006-09-18 01:00:00,0.67292,0.673,0.67266,0.67275,953299984.0
2006-09-18 01:05:00,0.67291,0.67303,0.67278,0.67283,908000001.0
2006-09-18 01:10:00,0.67282,0.67294,0.67269,0.67281,724499995.0
2006-09-18 01:15:00,0.67278,0.67288,0.67271,0.67277,563000000.0
2006-09-18 01:20:00,0.67279,0.67282,0.67253,0.6726,721000005.0
2006-09-18 01:25:00,0.67263,0.67267,0.67255,0.67259,567100002.0
2006-09-18 01:30:00,0.67259,0.6727,0.67248,0.67267,517100007.0
2006-09-18 01:35:00,0.67268,0.67278,0.6725,0.67251,533699999.0
2006-09-18 01:40:00,0.67242,0.67277,0.67242,0.67277,909100007.0
2006-09-18 01:45:00,0.67277,0.67283,0.6725,0.67269,736600002.0
2006-09-18 01:50:00,0.67262,0.6729,0.67255,0.67271,710599998.0
2006-09-18 01:55:00,0.67266,0.67279,0.67252,0.67277,697799993.0
2006-09-18 02:00:00,0.67263,0.6727,0.67244,0.67262,993199991.0
2006-09-18 02:05:00,0.6726,0.6727,0.67246,0.67248,629800002.0
2006-09-18 02:10:00,0.67246,0.67277,0.67246,0.6727,649500000.0
2006-09-18 02:15:00,0.67274,0.67293,0.67272,0.67292,580700005.0
2006-09-18 02:20:00,0.67292,0.67298,0.67276,0.67291,516500004.0
2006-09-18 02:25:00,0.67292,0.67307,0.67285,0.67304,712099995.0
2006-09-18 02:30:00,0.67304,0.67309,0.67294,0.67305,367599996.0
2006-09-18 02:35:00,0.67302,0.67304,0.67292,0.67298,485100004.0
2006-09-18 02:40:00,0.67303,0.67306,0.67287,0.67293,749200010.0
2006-09-18 02:45:00,0.67283,0.67303,0.67281,0.67295,346599996.0
2006-09-18 02:50:00,0.67293,0.6731,0.67285,0.67304,471399998.0
2006-09-18 02:55:00,0.67299,0.67299,0.67265,0.67265,644000008.0
2006-09-18 03:00:00,0.67267,0.67271,0.67256,0.67256,850400000.0
2006-09-18 03:05:00,0.67259,0.67265,0.67251,0.67251,708000002.0
2006-09-18 03:10:00,0.67253,0.67278,0.67247,0.67278,641299997.0
2006-09-18 03:15:00,0.67276,0.67285,0.67257,0.67262,827899999.0
2006-09-18 03:20:00,0.67269,0.67278,0.6726,0.67263,528200003.0
2006-09-18 03:25:00,0.67262,0.67271,0.67253,0.67268,416399995.0
2006-09-18 03:30:00,0.67273,0.67275,0.67256,0.67258,437500003.0
2006-09-18 03:35:00,0.67258,0.67272,0.67258,0.67268,616799991.0
2006-09-18 03:40:00,0.67272,0.67279,0.67266,0.67266,484500007.0
2006-09-18 03:45:00,0.67266,0.67297,0.67266,0.67273,598099998.0
2006-09-18 03:50:00,0.67272,0.67288,0.67272,0.67283,551200005.0
2006-09-18 03:55:00,0.67283,0.67285,0.67267,0.67269,517100001.0
2006-09-18 04:00:00,0.67275,0.67277,0.67258,0.67258,528400005.0
2006-09-18 04:05:00,0.67266,0.67292,0.67264,0.67267,586999997.0
2006-09-18 04:10:00,0.67275,0.67277,0.67261,0.67261,503199998.0
2006-09-18 04:15:00,0.67261,0.67267,0.67251,0.67255,473999996.0
2006-09-18 04:20:00,0.67257,0.67279,0.67256,0.67257,494099995.0
2006-09-18 04:25:00,0.67259,0.67276,0.67254,0.67266,877399989.0
2006-09-18 04:30:00,0.67263,0.67273,0.67262,0.67268,524899995.0
2006-09-18 04:35:00,0.67268,0.67268,0.67245,0.67247,748499997.0
2006-09-18 04:40:00,0.67256,0.67262,0.6725,0.67257,555299996.0
2006-09-18 04:45:00,0.6725,0.67263,0.67246,0.67257,416300003.0
2006-09-18 04:50:00,0.67256,0.67264,0.67249,0.6726,552399998.0
2006-09-18 04:55:00,0.67259,0.6727,0.67253,0.67253,490199996.0
2006-09-18 05:00:00,0.6725,0.67267,0.67246,0.67255,580000002.0
2006-09-18 05:05:00,0.67257,0.67263,0.67249,0.67261,598500003.0
2006-09-18 05:10:00,0.67257,0.67281,0.67251,0.67265,728299992.0
2006-09-18 05:15:00,0.67258,0.67265,0.67252,0.67261,583100003.0
2006-09-18 05:20:00,0.67263,0.67263,0.6724,0.6724,407999991.0
2006-09-18 05:25:00,0.67246,0.67264,0.67242,0.67258,764499993.0
2006-09-18 05:30:00,0.67258,0.67282,0.6725,0.67255,649800005.0
2006-09-18 05:35:00,0.67259,0.67275,0.6725,0.67272,295999998.0
2006-09-18 05:40:00,0.67274,0.67277,0.67259,0.67267,796800003.0
2006-09-18 05:45:00,0.67271,0.67273,0.67259,0.6726,509600005.0
2006-09-18 05:50:00,0.67267,0.67275,0.67261,0.67272,521500002.0
2006-09-18 05:55:00,0.67268,0.6729,0.67263,0.67285,294599999.0
2006-09-18 06:00:00,0.67284,0.67302,0.67284,0.67293,646500006.0
2006-09-18 06:05:00,0.67293,0.67304,0.67284,0.67295,619199999.0
2006-09-18 06:10:00,0.67297,0.67303,0.67285,0.67295,481900002.0
2006-09-18 06:15:00,0.67292,0.67295,0.67281,0.67292,592999999.0
2006-09-18 06:20:00,0.67287,0.67295,0.6728,0.67284,478499999.0
2006-09-18 06:25:00,0.67281,0.67295,0.67275,0.67287,744500000.0
2006-09-18 06:30:00,0.67285,0.67291,0.6728,0.6729,413099996.0
2006-09-18 06:35:00,0.6729,0.67311,0.67288,0.6731,541300002.0
2006-09-18 06:40:00,0.67313,0.67313,0.67293,0.67306,322700000.0
2006-09-18 06:45:00,0.6731,0.67318,0.67304,0.67315,547899999.0
2006-09-18 06:50:00,0.6731,0.67312,0.67291,0.67304,673799999.0
2006-09-18 06:55:00,0.673,0.67302,0.67278,0.6729,495900001.0
2006-09-18 07:00:00,0.6729,0.67319,0.67287,0.67296,532999995.0
2006-09-18 07:05:00,0.67293,0.67303,0.67288,0.67303,701400005.0
2006-09-18 07:10:00,0.67297,0.67304,0.67288,0.67299,616899994.0
2006-09-18 07:15:00,0.67303,0.67322,0.67298,0.67305,752400005.0
2006-09-18 07:20:00,0.67305,0.67339,0.67305,0.67315,567399990.0
2006-09-18 07:25:00,0.6731,0.6732,0.67296,0.67315,579199999.0
2006-09-18 07:30:00,0.67311,0.67312,0.67289,0.67312,692700002.0
2006-09-18 07:35:00,0.6731,0.67317,0.67298,0.67298,660500003.0
2006-09-18 07:40:00,0.67297,0.67313,0.67283,0.67302,684599995.0
2006-09-18 07:45:00,0.67302,0.67319,0.67285,0.6729,444200002.0
2006-09-18 07:50:00,0.67294,0.67303,0.67282,0.67289,877299997.0
2006-09-18 07:55:00,0.67294,0.67312,0.67288,0.67293,601000003.0
2006-09-18 08:00:00,0.6729,0.67305,0.67283,0.67303,870899996.0
2006-09-18 08:05:00,0.67299,0.67304,0.67288,0.67304,693400006.0
2006-09-18 08:10:00,0.673,0.67318,0.67293,0.67307,766900000.0
2006-09-18 08:15:00,0.6731,0.67325,0.67286,0.67316,781700006.0
2006-09-18 08:20:00,0.67324,0.67328,0.67292,0.67313,667200004.0
2006-09-18 08:25:00,0.67312,0.67344,0.67305,0.67329,703699994.0
2006-09-18 08:30:00,0.6733,0.67343,0.67295,0.67295,753999998.0
2006-09-18 08:35:00,0.67295,0.67303,0.67278,0.673,700700000.0
2006-09-18 08:40:00,0.67293,0.67342,0.67293,0.67331,704600003.0
2006-09-18 08:45:00,0.67323,0.67329,0.67299,0.673,746400000.0
2006-09-18 08:50:00,0.67299,0.67303,0.67277,0.6728,760000000.0
2006-09-18 08:55:00,0.67282,0.6733,0.67282,0.6733,674299996.0
2006-09-18 09:00:00,0.67331,0.67333,0.6731,0.67315,754799998.0
2006-09-18 09:05:00,0.67323,0.67332,0.67307,0.67323,864599998.0
2006-09-18 09:10:00,0.67325,0.67332,0.67315,0.67318,574400003.0
2006-09-18 09:15:00,0.67311,0.67323,0.67307,0.67314,640499999.0
2006-09-18 09:20:00,0.67314,0.67325,0.67312,0.67315,832799989.0
2006-09-18 09:25:00,0.67316,0.67322,0.67307,0.67313,745199989.0
2006-09-18 09:30:00,0.67317,0.67321,0.67307,0.67317,484100000.0
2006-09-18 09:35:00,0.67317,0.67329,0.67304,0.67323,480600006.0
2006-09-18 09:40:00,0.67325,0.67335,0.6732,0.67329,601299998.0
2006-09-18 09:45:00,0.67333,0.67334,0.67316,0.67324,671699991.0
2006-09-18 09:50:00,0.67327,0.67331,0.67308,0.67316,743200007.0
2006-09-18 09:55:00,0.67313,0.67317,0.67298,0.673,606699995.0
2006-09-18 10:00:00,0.67293,0.67314,0.67292,0.67305,733900002.0
2006-09-18 10:05:00,0.673,0.67303,0.6727,0.67281,796500008.0
2006-09-18 10:10:00,0.67281,0.67289,0.67261,0.6727,688400010.0
2006-09-18 10:15:00,0.67276,0.67285,0.67267,0.67275,620600003.0
2006-09-18 10:20:00,0.67277,0.67282,0.67266,0.67273,927500002.0
2006-09-18 10:25:00,0.67273,0.67284,0.67265,0.67277,820000005.0
2006-09-18 10:30:00,0.67276,0.67282,0.67267,0.67275,512799999.0
2006-09-18 10:35:00,0.67277,0.67293,0.6727,0.67287,695800000.0
2006-09-18 10:40:00,0.67292,0.67307,0.6728,0.67307,652599998.0
2006-09-18 10:45:00,0.67304,0.67335,0.67301,0.67335,559700001.0
2006-09-18 10:50:00,0.67334,0.67341,0.67324,0.6733,516600005.0
2006-09-18 10:55:00,0.6733,0.67358,0.6733,0.67349,737800009.0
2006-09-18 11:00:00,0.67353,0.67415,0.67345,0.67415,842500001.0
2006-09-18 11:05:00,0.6741,0.67419,0.67399,0.67407,444699997.0
2006-09-18 11:10:00,0.6741,0.67433,0.67408,0.67412,733099994.0
2006-09-18 11:15:00,0.67417,0.67423,0.67395,0.67405,917900002.0
2006-09-18 11:20:00,0.674,0.67415,0.67395,0.67415,744099992.0
2006-09-18 11:25:00,0.67412,0.67423,0.67404,0.67417,704799998.0
2006-09-18 11:30:00,0.67422,0.67438,0.67414,0.6743,720699995.0
2006-09-18 11:35:00,0.67441,0.67469,0.67429,0.67435,547399997.0
2006-09-18 11:40:00,0.67436,0.67444,0.67427,0.6744,406299999.0
2006-09-18 11:45:00,0.67432,0.67481,0.67432,0.67476,688399992.0
2006-09-18 11:50:00,0.67462,0.67485,0.67462,0.67471,722899995.0
2006-09-18 11:55:00,0.67473,0.67489,0.6746,0.67488,755799997.0
2006-09-18 12:00:00,0.6749,0.67495,0.67473,0.6748,739899998.0
2006-09-18 12:05:00,0.67487,0.67533,0.67487,0.67512,804999992.0
2006-09-18 12:10:00,0.67513,0.67516,0.67499,0.67514,552899994.0
2006-09-18 12:15:00,0.67514,0.67518,0.67502,0.67512,818499996.0
2006-09-18 12:20:00,0.67509,0.67514,0.67493,0.675,657099998.0
2006-09-18 12:25:00,0.675,0.675,0.67484,0.67491,798299996.0
2006-09-18 12:30:00,0.67492,0.67497,0.67483,0.67483,573800000.0
2006-09-18 12:35:00,0.67485,0.67497,0.67483,0.67497,681399995.0
2006-09-18 12:40:00,0.67491,0.67496,0.67481,0.67483,690200002.0
2006-09-18 12:45:00,0.67488,0.67503,0.67483,0.6749,670300000.0
2006-09-18 12:50:00,0.67492,0.67498,0.67478,0.6748,773299995.0
2006-09-18 12:55:00,0.67485,0.67489,0.67476,0.67482,433599997.0
2006-09-18 13:00:00,0.67491,0.67523,0.67491,0.675,732400001.0
2006-09-18 13:05:00,0.67491,0.67495,0.67472,0.67488,713000005.0
2006-09-18 13:10:00,0.67483,0.67502,0.67483,0.67495,546699998.0
2006-09-18 13:15:00,0.67488,0.67496,0.67483,0.67487,696999990.0
2006-09-18 13:20:00,0.67477,0.67508,0.67477,0.67501,565699997.0
2006-09-18 13:25:00,0.67495,0.67513,0.67483,0.67505,952299995.0
2006-09-18 13:30:00,0.67507,0.67528,0.67507,0.67524,593300005.0
2006-09-18 13:35:00,0.67515,0.67534,0.67489,0.67489,688700006.0
2006-09-18 13:40:00,0.67484,0.67484,0.67454,0.6747,660300005.0
2006-09-18 13:45:00,0.67469,0.67487,0.67457,0.6748,723499994.0
2006-09-18 13:50:00,0.6748,0.67489,0.67466,0.67481,805900007.0
2006-09-18 13:55:00,0.67481,0.67486,0.6747,0.67475,663500001.0
2006-09-18 14:00:00,0.67472,0.67487,0.67468,0.67485,777200008.0
2006-09-18 14:05:00,0.67487,0.67488,0.67469,0.67477,570000001.0
2006-09-18 14:10:00,0.67477,0.67483,0.67466,0.67467,681400000.0
2006-09-18 14:15:00,0.6747,0.67484,0.6747,0.67472,490499996.0
2006-09-18 14:20:00,0.67472,0.67495,0.67466,0.67495,818999996.0
2006-09-18 14:25:00,0.67493,0.67503,0.67483,0.67488,795800005.0
2006-09-18 14:30:00,0.67483,0.67492,0.6747,0.67492,772099995.0
2006-09-18 14:35:00,0.67491,0.67493,0.67477,0.67482,520199994.0
2006-09-18 14:40:00,0.67483,0.67494,0.67477,0.67491,822199996.0
2006-09-18 14:45:00,0.67494,0.67495,0.67484,0.67493,694300003.0
2006-09-18 14:50:00,0.67497,0.67504,0.67485,0.67497,1009999997.0
2006-09-18 14:55:00,0.675,0.67508,0.67493,0.67507,708799994.0
2006-09-18 15:00:00,0.67512,0.67538,0.67486,0.67493,785299994.0
2006-09-18 15:05:00,0.67492,0.67495,0.67462,0.67482,896600003.0
2006-09-18 15:10:00,0.67489,0.67492,0.67465,0.67469,658400012.0
2006-09-18 15:15:00,0.67477,0.675,0.6746,0.675,751499994.0
2006-09-18 15:20:00,0.67503,0.6752,0.67488,0.6751,646699997.0
2006-09-18 15:25:00,0.67508,0.67516,0.675,0.67513,633400002.0
2006-09-18 15:30:00,0.67511,0.67519,0.675,0.675,678500004.0
2006-09-18 15:35:00,0.67506,0.67508,0.67487,0.675,800500005.0
2006-09-18 15:40:00,0.67495,0.67498,0.67482,0.67498,665600006.0
2006-09-18 15:45:00,0.675,0.67503,0.67488,0.67494,958600003.0
2006-09-18 15:50:00,0.6749,0.67504,0.67486,0.67492,536099998.0
2006-09-18 15:55:00,0.67495,0.67507,0.67492,0.67498,806500006.0
2006-09-18 16:00:00,0.6751,0.67524,0.67494,0.67524,857600007.0
2006-09-18 16:05:00,0.67524,0.67533,0.67516,0.67524,873199996.0
2006-09-18 16:10:00,0.6752,0.67532,0.67515,0.67527,641199992.0
2006-09-18 16:15:00,0.67528,0.67536,0.67514,0.67536,723600002.0
2006-09-18 16:20:00,0.67537,0.67542,0.67526,0.67535,940099998.0
2006-09-18 16:25:00,0.6753,0.67542,0.67525,0.67536,664000000.0
2006-09-18 16:30:00,0.67533,0.67542,0.67524,0.67525,746999996.0
2006-09-18 16:35:00,0.67528,0.67538,0.67516,0.67533,569000001.0
2006-09-18 16:40:00,0.67534,0.67542,0.67525,0.67531,521399999.0
2006-09-18 16:45:00,0.67525,0.67533,0.67522,0.67523,807399997.0
2006-09-18 16:50:00,0.67527,0.67558,0.67526,0.67552,594700003.0
2006-09-18 16:55:00,0.67553,0.67585,0.67548,0.67577,838700003.0
2006-09-18 17:00:00,0.67577,0.67577,0.67554,0.67554,499699999.0
2006-09-18 17:05:00,0.67549,0.67565,0.67548,0.6755,745600006.0
2006-09-18 17:10:00,0.67552,0.67555,0.67522,0.67536,771000002.0
2006-09-18 17:15:00,0.67536,0.67537,0.6752,0.67522,725399997.0
2006-09-18 17:20:00,0.67526,0.67539,0.67517,0.67533,877500002.0
2006-09-18 17:25:00,0.67527,0.67528,0.67508,0.67515,740099997.0
2006-09-18 17:30:00,0.67515,0.67522,0.67499,0.6751,876500007.0
2006-09-18 17:35:00,0.67513,0.67522,0.67506,0.67514,751000003.0
2006-09-18 17:40:00,0.67505,0.67516,0.67495,0.67503,379700001.0
2006-09-18 17:45:00,0.67499,0.67507,0.67473,0.67506,541699996.0
2006-09-18 17:50:00,0.6749,0.67508,0.67481,0.67504,628499994.0
2006-09-18 17:55:00,0.67508,0.67513,0.67484,0.67486,649500000.0
2006-09-18 18:00:00,0.67489,0.67503,0.67479,0.67498,5886499992.0
2006-09-18 18:05:00,0.67498,0.67509,0.6748,0.67498,6654200017.0
2006-09-18 18:10:00,0.67495,0.67504,0.67477,0.67485,5191799984.0
2006-09-18 18:15:00,0.6747,0.67491,0.6747,0.67487,4524999986.0
2006-09-18 18:20:00,0.67488,0.675,0.67483,0.67492,4816900001.0
2006-09-18 18:25:00,0.67482,0.67492,0.67473,0.6748,3874800008.0
2006-09-18 18:30:00,0.67482,0.67492,0.67477,0.67488,3706800010.0
2006-09-18 18:35:00,0.6749,0.67494,0.67473,0.67478,2231500004.0
2006-09-18 18:40:00,0.67483,0.67502,0.67483,0.6749,2431200004.0
2006-09-18 18:45:00,0.67485,0.675,0.67483,0.67495,1181000005.0
2006-09-18 18:50:00,0.67491,0.67496,0.67471,0.67495,1970199984.0
2006-09-18 18:55:00,0.67484,0.67505,0.67483,0.67502,3057000004.0
2006-09-18 19:00:00,0.67501,0.67512,0.67492,0.67503,2014500002.0
2006-09-18 19:05:00,0.67498,0.67511,0.67494,0.67508,2997899998.0
2006-09-18 19:10:00,0.6751,0.67524,0.67495,0.67518,1402599995.0
2006-09-18 19:15:00,0.67518,0.67522,0.67512,0.67515,1863400001.0
2006-09-18 19:20:00,0.67512,0.67518,0.67504,0.67509,1271699990.0
2006-09-18 19:25:00,0.67508,0.67515,0.67501,0.67505,1769599993.0
2006-09-18 19:30:00,0.67503,0.67514,0.67498,0.6751,2443400002.0
2006-09-18 19:35:00,0.67507,0.67527,0.67506,0.67525,2447200000.0
2006-09-18 19:40:00,0.67522,0.67553,0.67522,0.67551,2187600002.0
2006-09-18 19:45:00,0.67553,0.67553,0.67533,0.67548,974500000.0
2006-09-18 19:50:00,0.67544,0.67544,0.67523,0.67523,1495699995.0
2006-09-18 19:55:00,0.67525,0.67534,0.67515,0.67517,1474300004.0
2006-09-18 20:00:00,0.67524,0.67528,0.67511,0.67525,937899997.0
2006-09-18 20:05:00,0.67525,0.67539,0.67522,0.67535,1311599986.0
2006-09-18 20:10:00,0.67533,0.67548,0.67511,0.67534,2596699987.0
2006-09-18 20:15:00,0.67542,0.6755,0.67525,0.67539,2195399989.0
2006-09-18 20:20:00,0.6754,0.67545,0.67517,0.67523,1430900016.0
2006-09-18 20:25:00,0.6752,0.6754,0.67509,0.67532,2596899987.0
2006-09-18 20:30:00,0.67533,0.67544,0.67528,0.67532,5206400009.0
2006-09-18 20:35:00,0.67534,0.67534,0.6751,0.67519,2519399994.0
2006-09-18 20:40:00,0.67517,0.67534,0.67511,0.67518,2581100010.0
2006-09-18 20:45:00,0.67518,0.67532,0.67508,0.6753,2229299990.0
2006-09-18 20:50:00,0.67528,0.67534,0.67512,0.67517,4347400026.0
2006-09-18 20:55:00,0.67518,0.67531,0.67507,0.67513,4786400000.0
2006-09-18 21:00:00,0.67521,0.67535,0.67512,0.67522,4457599999.0
2006-09-18 21:05:00,0.6752,0.67529,0.67506,0.67522,1953300000.0
2006-09-18 21:10:00,0.67513,0.67533,0.6747,0.67526,1712200013.0
2006-09-18 21:15:00,0.67528,0.67537,0.67517,0.6753,1827499999.0
2006-09-18 21:20:00,0.67532,0.67546,0.67518,0.67531,2591499994.0
2006-09-18 21:25:00,0.67533,0.67551,0.67531,0.67536,807099997.0
2006-09-18 21:30:00,0.6754,0.67566,0.67532,0.67542,2246800008.0
2006-09-18 21:35:00,0.67545,0.67545,0.67535,0.67542,1027800008.0
2006-09-18 21:40:00,0.67537,0.67548,0.67537,0.67543,1374500003.0
2006-09-18 21:45:00,0.67544,0.67553,0.6754,0.67548,1098099999.0
2006-09-18 21:50:00,0.67547,0.67549,0.67532,0.67537,1038999992.0
2006-09-18 21:55:00,0.67538,0.67556,0.67531,0.67556,1152100008.0
2006-09-18 22:00:00,0.67553,0.67563,0.67544,0.67556,1545699999.0
2006-09-18 22:05:00,0.67555,0.67559,0.67544,0.67551,904199994.0
2006-09-18 22:10:00,0.67548,0.67555,0.67541,0.67555,963400011.0
2006-09-18 22:15:00,0.67555,0.67558,0.67548,0.67552,1673299992.0
2006-09-18 22:20:00,0.67553,0.67568,0.6755,0.6756,1710099997.0
2006-09-18 22:25:00,0.67561,0.67571,0.67551,0.67551,1199799996.0
2006-09-18 22:30:00,0.67556,0.6757,0.6755,0.67568,1004600014.0
2006-09-18 22:35:00,0.67568,0.67573,0.67561,0.67562,1086899996.0
2006-09-18 22:40:00,0.67562,0.67576,0.67547,0.67557,1066100006.0
2006-09-18 22:45:00,0.67564,0.67564,0.67541,0.67541,871600010.0
2006-09-18 22:50:00,0.67547,0.67554,0.67535,0.67548,626799995.0
2006-09-18 22:55:00,0.67545,0.67557,0.67522,0.67522,901300010.0
2006-09-18 23:00:00,0.67504,0.67548,0.67504,0.67533,810100005.0
2006-09-18 23:05:00,0.67527,0.67539,0.6752,0.67535,375999999.0
2006-09-18 23:10:00,0.67533,0.67536,0.67524,0.67528,818199999.0
2006-09-18 23:15:00,0.67528,0.67532,0.67515,0.67523,460600004.0
2006-09-18 23:20:00,0.67525,0.67534,0.6752,0.67522,611299995.0
2006-09-18 23:25:00,0.6752,0.67528,0.67512,0.67518,491899995.0
2006-09-18 23:30:00,0.67526,0.67536,0.67519,0.67522,675699992.0
2006-09-18 23:35:00,0.67525,0.67535,0.67515,0.67534,566799991.0
2006-09-18 23:40:00,0.67528,0.67538,0.67515,0.67538,496699998.0
2006-09-18 23:45:00,0.67535,0.67542,0.67512,0.67536,507299999.0
2006-09-18 23:50:00,0.6753,0.67535,0.67518,0.67528,525300000.0
2006-09-18 23:55:00,0.67533,0.67535,0.67498,0.67527,692300002.0
2006-09-19 00:00:00,0.67523,0.67548,0.6751,0.67512,382900002.0
2006-09-19 00:05:00,0.67527,0.67538,0.67521,0.67522,660200001.0
2006-09-19 00:10:00,0.67522,0.67537,0.6751,0.67537,326299999.0
2006-09-19 00:15:00,0.67546,0.67546,0.67527,0.67534,618000003.0
2006-09-19 00:20:00,0.67532,0.67536,0.67525,0.67532,422299997.0
2006-09-19 00:25:00,0.67531,0.67535,0.67518,0.67518,784600008.0
2006-09-19 00:30:00,0.67524,0.67552,0.67503,0.6753,606399999.0
2006-09-19 00:35:00,0.67525,0.67538,0.67524,0.67532,459500003.0
2006-09-19 00:40:00,0.67529,0.67545,0.67517,0.67543,633600001.0
2006-09-19 00:45:00,0.67537,0.67543,0.67528,0.67529,710499999.0
2006-09-19 00:50:00,0.6754,0.67556,0.67535,0.67547,531900002.0
2006-09-19 00:55:00,0.67544,0.67547,0.6753,0.67542,372400000.0
2006-09-19 01:00:00,0.67539,0.67555,0.6753,0.67552,648100002.0
2006-09-19 01:05:00,0.67549,0.67549,0.6752,0.67523,774999996.0
2006-09-19 01:10:00,0.67525,0.67526,0.67514,0.6752,793600003.0
2006-09-19 01:15:00,0.67518,0.67525,0.67509,0.67525,600800014.0
2006-09-19 01:20:00,0.67523,0.67543,0.6751,0.67531,508399998.0
2006-09-19 01:25:00,0.67528,0.67536,0.67522,0.67532,519700001.0
2006-09-19 01:30:00,0.67531,0.67537,0.67511,0.67518,863800002.0
2006-09-19 01:35:00,0.6753,0.67535,0.6752,0.67527,637099996.0
2006-09-19 01:40:00,0.6753,0.6754,0.6751,0.67539,740400009.0
2006-09-19 01:45:00,0.67543,0.67544,0.67512,0.67533,835700001.0
2006-09-19 01:50:00,0.67534,0.67537,0.67518,0.67529,616499998.0
2006-09-19 01:55:00,0.6753,0.67537,0.67496,0.67509,664899997.0
2006-09-19 02:00:00,0.67508,0.67532,0.67505,0.67525,1047100002.0
2006-09-19 02:05:00,0.67528,0.67543,0.67522,0.67526,963399996.0
2006-09-19 02:10:00,0.67529,0.6754,0.67524,0.67532,627799998.0
2006-09-19 02:15:00,0.67534,0.67543,0.67521,0.67543,763599990.0
2006-09-19 02:20:00,0.67542,0.67556,0.67531,0.67556,574699999.0
2006-09-19 02:25:00,0.67561,0.67563,0.67549,0.67563,515300004.0
2006-09-19 02:30:00,0.67561,0.67569,0.67554,0.67563,666900005.0
2006-09-19 02:35:00,0.6756,0.67563,0.6755,0.6755,627400000.0
2006-09-19 02:40:00,0.67558,0.67568,0.67551,0.67559,692699997.0
2006-09-19 02:45:00,0.67559,0.67569,0.67551,0.6756,627900002.0
2006-09-19 02:50:00,0.67558,0.67586,0.67552,0.67581,520699994.0
2006-09-19 02:55:00,0.67587,0.67587,0.67558,0.67571,562300007.0
2006-09-19 03:00:00,0.67573,0.67589,0.67563,0.6758,755799997.0
2006-09-19 03:05:00,0.67582,0.67592,0.67574,0.67578,751299997.0
2006-09-19 03:10:00,0.67583,0.6759,0.67568,0.67585,589199995.0
2006-09-19 03:15:00,0.67591,0.67594,0.67573,0.67594,701699989.0
2006-09-19 03:20:00,0.67592,0.67597,0.67582,0.67587,514999996.0
2006-09-19 03:25:00,0.67585,0.67601,0.67584,0.67597,495200003.0
2006-09-19 03:30:00,0.67592,0.67604,0.67581,0.67598,573999996.0
2006-09-19 03:35:00,0.67599,0.67605,0.6759,0.67601,652800003.0
2006-09-19 03:40:00,0.67598,0.67603,0.67593,0.67601,349699997.0
2006-09-19 03:45:00,0.67605,0.67605,0.67578,0.67585,770000012.0
2006-09-19 03:50:00,0.67582,0.67588,0.67582,0.67585,469300002.0
2006-09-19 03:55:00,0.67582,0.6759,0.67574,0.67574,512900004.0
2006-09-19 04:00:00,0.67586,0.67605,0.67586,0.67595,727499996.0
2006-09-19 04:05:00,0.67599,0.67601,0.67583,0.67589,457400000.0
2006-09-19 04:10:00,0.6759,0.67595,0.6758,0.67588,545499998.0
2006-09-19 04:15:00,0.67591,0.67595,0.67581,0.6759,636599999.0
2006-09-19 04:20:00,0.67589,0.67595,0.67583,0.6759,641700002.0
2006-09-19 04:25:00,0.67593,0.67609,0.67589,0.67601,775699997.0
2006-09-19 04:30:00,0.67593,0.6762,0.67591,0.67606,663399998.0
2006-09-19 04:35:00,0.67613,0.67633,0.67604,0.6762,707699991.0
2006-09-19 04:40:00,0.6762,0.67622,0.67606,0.67616,582400000.0
2006-09-19 04:45:00,0.67609,0.67622,0.67594,0.67603,726300007.0
2006-09-19 04:50:00,0.67596,0.67605,0.67586,0.67604,786799997.0
2006-09-19 04:55:00,0.67597,0.67606,0.67577,0.67577,491800000.0
2006-09-19 05:00:00,0.67568,0.67593,0.67564,0.67587,456299999.0
2006-09-19 05:05:00,0.67592,0.67603,0.67583,0.67603,337499997.0
2006-09-19 05:10:00,0.67597,0.67607,0.67569,0.67601,541599991.0
2006-09-19 05:15:00,0.67602,0.67604,0.67585,0.67586,673899993.0
2006-09-19 05:20:00,0.67576,0.67581,0.67568,0.6757,474499999.0
2006-09-19 05:25:00,0.67575,0.67587,0.67574,0.67581,513299996.0
2006-09-19 05:30:00,0.67585,0.67593,0.67574,0.67574,873300007.0
2006-09-19 05:35:00,0.67575,0.67575,0.67561,0.67561,465300006.0
2006-09-19 05:40:00,0.6757,0.6758,0.67567,0.67567,596899998.0
2006-09-19 05:45:00,0.67564,0.67574,0.67547,0.67565,773999999.0
2006-09-19 05:50:00,0.6757,0.67578,0.67544,0.67575,631999999.0
2006-09-19 05:55:00,0.67566,0.67575,0.67562,0.67562,437600003.0
2006-09-19 06:00:00,0.67565,0.67574,0.6755,0.67555,596699994.0
2006-09-19 06:05:00,0.67554,0.67555,0.67533,0.67533,629500001.0
2006-09-19 06:10:00,0.6753,0.67556,0.67527,0.67554,729000009.0
2006-09-19 06:15:00,0.67544,0.67554,0.6754,0.67541,605699996.0
2006-09-19 06:20:00,0.6754,0.67543,0.67527,0.67536,567200005.0
2006-09-19 06:25:00,0.67535,0.67544,0.67532,0.67544,433700007.0
2006-09-19 06:30:00,0.67546,0.67568,0.67531,0.67547,418599999.0
2006-09-19 06:35:00,0.67547,0.67564,0.67542,0.67558,584000006.0
2006-09-19 06:40:00,0.67564,0.67564,0.67547,0.67549,779199999.0
2006-09-19 06:45:00,0.67554,0.67563,0.67548,0.67557,442299999.0
2006-09-19 06:50:00,0.67561,0.67565,0.67548,0.67559,426800002.0
2006-09-19 06:55:00,0.67557,0.67559,0.67543,0.67552,523200002.0
2006-09-19 07:00:00,0.67549,0.67565,0.6754,0.67563,568200008.0
2006-09-19 07:05:00,0.67563,0.67563,0.67555,0.67563,571900002.0
2006-09-19 07:10:00,0.67559,0.67564,0.67544,0.67547,613700005.0
2006-09-19 07:15:00,0.67548,0.67565,0.67542,0.67553,527799996.0
2006-09-19 07:20:00,0.67553,0.67559,0.67549,0.67555,530099998.0
2006-09-19 07:25:00,0.67557,0.67564,0.67543,0.67563,717000007.0
2006-09-19 07:30:00,0.67563,0.67569,0.67552,0.67557,627499999.0
2006-09-19 07:35:00,0.67553,0.67553,0.67534,0.67544,869500000.0
2006-09-19 07:40:00,0.67548,0.6756,0.67534,0.67534,418199994.0
2006-09-19 07:45:00,0.67533,0.67567,0.67533,0.67567,710700010.0
2006-09-19 07:50:00,0.67577,0.6758,0.67558,0.67564,882100000.0
2006-09-19 07:55:00,0.67564,0.67572,0.67548,0.67568,528199999.0
2006-09-19 08:00:00,0.67568,0.67571,0.67551,0.6757,582700007.0
2006-09-19 08:05:00,0.67571,0.67579,0.67561,0.67576,606700000.0
2006-09-19 08:10:00,0.67573,0.6758,0.6755,0.6758,572099994.0
2006-09-19 08:15:00,0.67582,0.67582,0.67552,0.67563,700999999.0
2006-09-19 08:20:00,0.67562,0.6757,0.67552,0.67566,828000005.0
2006-09-19 08:25:00,0.6756,0.67562,0.67521,0.67528,684199997.0
2006-09-19 08:30:00,0.67527,0.67533,0.67515,0.67533,572800002.0
2006-09-19 08:35:00,0.67529,0.67533,0.6751,0.6752,744400005.0
2006-09-19 08:40:00,0.67512,0.67523,0.67502,0.67507,750699995.0
2006-09-19 08:45:00,0.67511,0.67511,0.67478,0.67484,515699994.0
2006-09-19 08:50:00,0.67488,0.675,0.67475,0.67481,644900012.0
2006-09-19 08:55:00,0.67481,0.67492,0.67468,0.67473,796700007.0
2006-09-19 09:00:00,0.67473,0.67483,0.67469,0.67475,825699994.0
2006-09-19 09:05:00,0.67474,0.6748,0.67465,0.67465,647500003.0
2006-09-19 09:10:00,0.6746,0.6746,0.67438,0.67453,782700001.0
2006-09-19 09:15:00,0.67452,0.6747,0.67449,0.67466,536900002.0
2006-09-19 09:20:00,0.67473,0.67489,0.67467,0.67473,564199998.0
2006-09-19 09:25:00,0.67482,0.67491,0.67468,0.67477,651600001.0
2006-09-19 09:30:00,0.67473,0.67485,0.67467,0.67478,596299998.0
2006-09-19 09:35:00,0.67479,0.67483,0.67462,0.67466,665899995.0
2006-09-19 09:40:00,0.67457,0.67457,0.67422,0.67443,740399994.0
2006-09-19 09:45:00,0.6744,0.67451,0.67419,0.67443,697299998.0
2006-09-19 09:50:00,0.6744,0.67459,0.67428,0.67456,662600006.0
2006-09-19 09:55:00,0.67451,0.67454,0.67446,0.67449,421099993.0
2006-09-19 10:00:00,0.6745,0.67452,0.67422,0.67422,967199995.0
2006-09-19 10:05:00,0.67424,0.6744,0.67424,0.67436,778900004.0
2006-09-19 10:10:00,0.67447,0.67452,0.67432,0.67433,714899993.0
2006-09-19 10:15:00,0.67437,0.67443,0.6742,0.67433,671400003.0
2006-09-19 10:20:00,0.67433,0.6744,0.67425,0.67437,983599989.0
2006-09-19 10:25:00,0.67443,0.67449,0.67425,0.6743,626400001.0
2006-09-19 10:30:00,0.67426,0.6744,0.67423,0.67431,605100001.0
2006-09-19 10:35:00,0.67433,0.67443,0.67424,0.67434,620499999.0
2006-09-19 10:40:00,0.67431,0.67431,0.67411,0.67422,599300002.0
2006-09-19 10:45:00,0.67423,0.67432,0.6741,0.6743,835599996.0
2006-09-19 10:50:00,0.67427,0.67443,0.67416,0.6744,667300005.0
2006-09-19 10:55:00,0.67442,0.67449,0.6742,0.67426,795900003.0
2006-09-19 11:00:00,0.67407,0.67407,0.67348,0.6736,824300001.0
2006-09-19 11:05:00,0.67356,0.67362,0.67352,0.67355,538500001.0
2006-09-19 11:10:00,0.67354,0.6736,0.67331,0.67334,715400005.0
2006-09-19 11:15:00,0.67335,0.67346,0.67325,0.67336,681799993.0
2006-09-19 11:20:00,0.67332,0.67345,0.6733,0.67339,658199995.0
2006-09-19 11:25:00,0.67333,0.67333,0.6732,0.67322,651000001.0
2006-09-19 11:30:00,0.67325,0.67328,0.67308,0.67322,904900007.0
2006-09-19 11:35:00,0.67321,0.67348,0.6732,0.67346,499499995.0
2006-09-19 11:40:00,0.67349,0.67356,0.67328,0.6733,656299996.0
2006-09-19 11:45:00,0.67341,0.67344,0.67315,0.6732,735699994.0
2006-09-19 11:50:00,0.67311,0.67345,0.67311,0.6734,653399989.0
2006-09-19 11:55:00,0.67347,0.67347,0.67323,0.6733,593300003.0
2006-09-19 12:00:00,0.67328,0.67329,0.6731,0.6731,765099997.0
2006-09-19 12:05:00,0.6731,0.67314,0.673,0.67302,619199995.0
2006-09-19 12:10:00,0.67305,0.67318,0.67305,0.67315,495800003.0
2006-09-19 12:15:00,0.67317,0.67324,0.67308,0.67311,696300000.0
2006-09-19 12:20:00,0.67315,0.67315,0.67304,0.67315,672400002.0
2006-09-19 12:25:00,0.67313,0.67317,0.67307,0.67307,684799997.0
2006-09-19 12:30:00,0.67304,0.67312,0.67298,0.67312,741099993.0
2006-09-19 12:35:00,0.67311,0.67316,0.673,0.67309,783099990.0
2006-09-19 12:40:00,0.67307,0.67313,0.67295,0.67305,706900004.0
2006-09-19 12:45:00,0.67302,0.67303,0.67284,0.67291,663000003.0
2006-09-19 12:50:00,0.67294,0.67306,0.67288,0.67295,828800004.0
2006-09-19 12:55:00,0.67295,0.67295,0.67277,0.67282,594099995.0
2006-09-19 13:00:00,0.67286,0.67313,0.67286,0.67313,874900013.0
2006-09-19 13:05:00,0.67312,0.67312,0.67297,0.67307,673800005.0
2006-09-19 13:10:00,0.67299,0.67299,0.6729,0.67295,658899999.0
2006-09-19 13:15:00,0.67294,0.67306,0.67282,0.67289,712300000.0
2006-09-19 13:20:00,0.6729,0.6729,0.67276,0.67287,393900005.0
2006-09-19 13:25:00,0.67285,0.67288,0.67277,0.67282,589299994.0
2006-09-19 13:30:00,0.67281,0.67285,0.67277,0.67283,566599999.0
2006-09-19 13:35:00,0.6728,0.673,0.6728,0.67289,489000002.0
2006-09-19 13:40:00,0.67287,0.67303,0.67285,0.67287,713500006.0
2006-09-19 13:45:00,0.67291,0.67301,0.67281,0.67297,715899998.0
2006-09-19 13:50:00,0.673,0.67311,0.67294,0.67301,910999997.0
2006-09-19 13:55:00,0.67304,0.67323,0.67304,0.67315,413400001.0
2006-09-19 14:00:00,0.67315,0.67333,0.67309,0.67333,643999995.0
2006-09-19 14:05:00,0.6733,0.67339,0.67308,0.67311,801699998.0
2006-09-19 14:10:00,0.67314,0.6732,0.673,0.67305,639199998.0
2006-09-19 14:15:00,0.67309,0.67311,0.67288,0.67292,439900002.0
2006-09-19 14:20:00,0.67293,0.67308,0.67291,0.67295,558299998.0
2006-09-19 14:25:00,0.67297,0.67304,0.67286,0.67292,697499998.0
2006-09-19 14:30:00,0.67292,0.67346,0.67292,0.67327,528399991.0
2006-09-19 14:35:00,0.67326,0.67328,0.67276,0.67276,847799991.0
2006-09-19 14:40:00,0.67268,0.67277,0.67257,0.67266,575200006.0
2006-09-19 14:45:00,0.67271,0.67272,0.67255,0.67267,612899997.0
2006-09-19 14:50:00,0.67267,0.67281,0.67261,0.67273,650100001.0
2006-09-19 14:55:00,0.67277,0.67308,0.67277,0.67307,989400004.0
2006-09-19 15:00:00,0.673,0.67301,0.6729,0.67295,532800001.0
2006-09-19 15:05:00,0.67294,0.67302,0.67284,0.67288,821899995.0
2006-09-19 15:10:00,0.67296,0.67323,0.67296,0.67309,631400004.0
2006-09-19 15:15:00,0.67307,0.67321,0.67295,0.67314,510900000.0
2006-09-19 15:20:00,0.67313,0.67314,0.67291,0.67303,528100003.0
2006-09-19 15:25:00,0.673,0.673,0.67269,0.67292,419900000.0
2006-09-19 15:30:00,0.67291,0.673,0.67271,0.67271,662500001.0
2006-09-19 15:35:00,0.6728,0.67299,0.67277,0.67281,650299994.0
2006-09-19 15:40:00,0.67287,0.67297,0.67286,0.67288,749299996.0
2006-09-19 15:45:00,0.67296,0.67303,0.67286,0.67294,642299997.0
2006-09-19 15:50:00,0.67292,0.67324,0.67292,0.67311,494200005.0
2006-09-19 15:55:00,0.67309,0.67332,0.67302,0.67325,498399995.0
2006-09-19 16:00:00,0.6732,0.67336,0.67303,0.67321,709199997.0
2006-09-19 16:05:00,0.67315,0.67329,0.67314,0.67318,525099999.0
2006-09-19 16:10:00,0.67315,0.67321,0.673,0.67302,582700000.0
2006-09-19 16:15:00,0.67303,0.67311,0.67291,0.67295,378600001.0
2006-09-19 16:20:00,0.67291,0.6731,0.6729,0.67302,948900006.0
2006-09-19 16:25:00,0.673,0.67315,0.67292,0.67295,759600004.0
2006-09-19 16:30:00,0.6729,0.67303,0.67289,0.67292,437100004.0
2006-09-19 16:35:00,0.673,0.67307,0.67291,0.67303,515500003.0
2006-09-19 16:40:00,0.673,0.6732,0.67295,0.67317,692500001.0
2006-09-19 16:45:00,0.6731,0.67334,0.6731,0.67325,754900001.0
2006-09-19 16:50:00,0.67328,0.67353,0.67325,0.67333,618100001.0
2006-09-19 16:55:00,0.67333,0.67339,0.67317,0.6732,556400001.0
2006-09-19 17:00:00,0.67314,0.67323,0.67308,0.67312,1020099998.0
2006-09-19 17:05:00,0.67308,0.67308,0.67276,0.67277,578099997.0
2006-09-19 17:10:00,0.67287,0.67302,0.6728,0.673,770400001.0
2006-09-19 17:15:00,0.67302,0.67313,0.67292,0.67309,700800000.0
2006-09-19 17:20:00,0.67315,0.67315,0.67294,0.67311,542300000.0
2006-09-19 17:25:00,0.67314,0.6732,0.67292,0.67305,495500003.0
2006-09-19 17:30:00,0.67307,0.6733,0.67304,0.6732,973499990.0
2006-09-19 17:35:00,0.67328,0.67332,0.67316,0.67332,857599998.0
2006-09-19 17:40:00,0.67328,0.67343,0.6731,0.67343,777700006.0
2006-09-19 17:45:00,0.67343,0.67343,0.67325,0.6733,646500000.0
2006-09-19 17:50:00,0.67329,0.67373,0.67311,0.67361,594999995.0
2006-09-19 17:55:00,0.67356,0.67363,0.67347,0.67347,727200001.0
2006-09-19 18:00:00,0.67348,0.67354,0.67331,0.67341,5480999972.0
2006-09-19 18:05:00,0.67336,0.67341,0.67318,0.67333,6713799990.0
2006-09-19 18:10:00,0.67334,0.67352,0.67328,0.67345,5623799999.0
2006-09-19 18:15:00,0.67355,0.67363,0.67348,0.67354,5390800016.0
2006-09-19 18:20:00,0.67355,0.67361,0.67345,0.6735,5087000001.0
2006-09-19 18:25:00,0.67353,0.67363,0.67338,0.67341,3931900002.0
2006-09-19 18:30:00,0.67342,0.67342,0.67321,0.67332,3819999988.0
2006-09-19 18:35:00,0.67334,0.67342,0.67324,0.67324,1903800022.0
2006-09-19 18:40:00,0.67327,0.67343,0.67322,0.67338,2531499996.0
2006-09-19 18:45:00,0.67341,0.67348,0.67332,0.67345,1399200002.0
2006-09-19 18:50:00,0.67343,0.67348,0.67324,0.67335,2120799996.0
2006-09-19 18:55:00,0.67331,0.67338,0.67323,0.6733,2759499983.0
2006-09-19 19:00:00,0.67331,0.67345,0.67327,0.67343,1974199993.0
2006-09-19 19:05:00,0.67342,0.67347,0.67327,0.67338,2979900009.0
2006-09-19 19:10:00,0.67336,0.6734,0.67325,0.67336,1302599997.0
2006-09-19 19:15:00,0.67339,0.67354,0.67335,0.6735,1767900010.0
2006-09-19 19:20:00,0.67347,0.67354,0.67331,0.67337,1814099988.0
2006-09-19 19:25:00,0.67338,0.67347,0.67331,0.67337,1752600008.0
2006-09-19 19:30:00,0.67335,0.67358,0.67333,0.67346,2522300011.0
2006-09-19 19:35:00,0.67345,0.67368,0.67338,0.67362,2686799989.0
2006-09-19 19:40:00,0.67357,0.67371,0.67352,0.67352,1996000010.0
2006-09-19 19:45:00,0.67354,0.67365,0.67348,0.67355,981100001.0
2006-09-19 19:50:00,0.67354,0.67354,0.67343,0.67353,1214000003.0
2006-09-19 19:55:00,0.67357,0.67357,0.67335,0.6735,1731199992.0
2006-09-19 20:00:00,0.67356,0.67358,0.67344,0.67352,1093099993.0
2006-09-19 20:05:00,0.67354,0.67359,0.67344,0.67359,1322799996.0
2006-09-19 20:10:00,0.67357,0.67364,0.67342,0.67344,2210699987.0
2006-09-19 20:15:00,0.67344,0.67351,0.67322,0.67322,2017099997.0
2006-09-19 20:20:00,0.67325,0.67335,0.67319,0.6732,1212299998.0
2006-09-19 20:25:00,0.6732,0.67338,0.6732,0.67332,2852000005.0
2006-09-19 20:30:00,0.67333,0.67353,0.67322,0.67343,5186000024.0
2006-09-19 20:35:00,0.67348,0.67356,0.67343,0.6735,2650300006.0
2006-09-19 20:40:00,0.6735,0.67356,0.6734,0.67342,2206400010.0
2006-09-19 20:45:00,0.67345,0.67358,0.6734,0.67355,2292499997.0
2006-09-19 20:50:00,0.67353,0.67363,0.67343,0.67355,4153999982.0
2006-09-19 20:55:00,0.67356,0.67374,0.67352,0.67365,5420899988.0
2006-09-19 21:00:00,0.67363,0.67372,0.67358,0.67362,4624700003.0
2006-09-19 21:05:00,0.6736,0.67365,0.67343,0.67354,1753000011.0
2006-09-19 21:10:00,0.67355,0.67363,0.6735,0.67358,1454899996.0
2006-09-19 21:15:00,0.67358,0.67366,0.6735,0.67355,1510199991.0
2006-09-19 21:20:00,0.6736,0.67363,0.67354,0.6736,2562300011.0
2006-09-19 21:25:00,0.67361,0.67364,0.67355,0.67357,795399998.0
2006-09-19 21:30:00,0.67354,0.67356,0.67345,0.67348,2239499998.0
2006-09-19 21:35:00,0.6735,0.67367,0.67345,0.67367,937100005.0
2006-09-19 21:40:00,0.67362,0.67368,0.67354,0.6736,1022899998.0
2006-09-19 21:45:00,0.67361,0.67365,0.67357,0.67365,1106399989.0
2006-09-19 21:50:00,0.67362,0.67374,0.67362,0.67364,885799999.0
2006-09-19 21:55:00,0.67362,0.67368,0.67358,0.67363,1051299993.0
2006-09-19 22:00:00,0.67361,0.67375,0.67357,0.67363,1509199990.0
2006-09-19 22:05:00,0.6736,0.67365,0.6735,0.67361,912599998.0
2006-09-19 22:10:00,0.67359,0.67364,0.67348,0.67361,1031399999.0
2006-09-19 22:15:00,0.67358,0.67365,0.67353,0.67362,1720299993.0
2006-09-19 22:20:00,0.67364,0.67372,0.67352,0.6736,1648400003.0
2006-09-19 22:25:00,0.67358,0.67365,0.67346,0.67358,1009300002.0
2006-09-19 22:30:00,0.67361,0.67362,0.6735,0.67356,796300000.0
2006-09-19 22:35:00,0.6734,0.6736,0.67334,0.67343,1322700008.0
2006-09-19 22:40:00,0.67337,0.67355,0.67322,0.67352,1063300003.0
2006-09-19 22:45:00,0.67351,0.67355,0.6734,0.67345,1017899994.0
2006-09-19 22:50:00,0.67347,0.67347,0.67327,0.6734,735499999.0
2006-09-19 22:55:00,0.67345,0.67352,0.67317,0.67317,1371700004.0
2006-09-19 23:00:00,0.67299,0.67341,0.67299,0.67328,698599998.0
2006-09-19 23:05:00,0.67334,0.67364,0.67334,0.67356,433499999.0
2006-09-19 23:10:00,0.67351,0.67358,0.67347,0.6735,572700000.0
2006-09-19 23:15:00,0.67353,0.67359,0.67345,0.67359,587700006.0
2006-09-19 23:20:00,0.67367,0.67378,0.67354,0.67354,654600000.0
2006-09-19 23:25:00,0.6735,0.67362,0.67335,0.67348,527800000.0
2006-09-19 23:30:00,0.67361,0.67361,0.67336,0.6735,507200001.0
2006-09-19 23:35:00,0.67353,0.67364,0.67338,0.67347,640400000.0
2006-09-19 23:40:00,0.67349,0.67357,0.6734,0.6734,327299997.0
2006-09-19 23:45:00,0.67339,0.67353,0.67332,0.67353,312799999.0
2006-09-19 23:50:00,0.67352,0.6737,0.67335,0.67335,647299997.0
2006-09-19 23:55:00,0.67339,0.67358,0.67327,0.6734,493500002.0
2006-09-20 00:00:00,0.67332,0.67355,0.6733,0.67355,429699999.0
2006-09-20 00:05:00,0.6735,0.67353,0.67336,0.6735,676200000.0
2006-09-20 00:10:00,0.67346,0.6735,0.67335,0.6734,617899996.0
2006-09-20 00:15:00,0.67348,0.67348,0.6733,0.6733,487899996.0
2006-09-20 00:20:00,0.67333,0.67352,0.6733,0.67344,585400001.0
2006-09-20 00:25:00,0.67339,0.67351,0.67333,0.6734,666799991.0
2006-09-20 00:30:00,0.67345,0.67351,0.6734,0.67345,693700007.0
2006-09-20 00:35:00,0.67341,0.67356,0.6734,0.67347,561300000.0
2006-09-20 00:40:00,0.67349,0.67358,0.67337,0.67353,883800002.0
2006-09-20 00:45:00,0.67348,0.67361,0.67346,0.67351,673700005.0
2006-09-20 00:50:00,0.67355,0.67357,0.67344,0.67347,486400004.0
2006-09-20 00:55:00,0.67358,0.67365,0.67352,0.67355,411400004.0
2006-09-20 01:00:00,0.67356,0.67361,0.67347,0.67355,489000008.0
2006-09-20 01:05:00,0.67348,0.67361,0.67343,0.67361,594600001.0
2006-09-20 01:10:00,0.67363,0.67364,0.67351,0.67361,797499992.0
2006-09-20 01:15:00,0.6736,0.67365,0.67353,0.67363,464699996.0
2006-09-20 01:20:00,0.67363,0.67363,0.67336,0.67342,514100006.0
2006-09-20 01:25:00,0.67337,0.67356,0.67316,0.67353,465200005.0
2006-09-20 01:30:00,0.67348,0.67352,0.67332,0.67332,640999999.0
2006-09-20 01:35:00,0.67333,0.67347,0.67321,0.67347,651000001.0
2006-09-20 01:40:00,0.67343,0.67354,0.6734,0.67352,698300000.0
2006-09-20 01:45:00,0.67365,0.67367,0.67347,0.6736,477799995.0
2006-09-20 01:50:00,0.67359,0.67369,0.67348,0.67357,847800007.0
2006-09-20 01:55:00,0.67363,0.67372,0.67347,0.67358,597700008.0
2006-09-20 02:00:00,0.67358,0.67375,0.6735,0.67375,800200002.0
2006-09-20 02:05:00,0.67373,0.67374,0.67357,0.67365,677500000.0
2006-09-20 02:10:00,0.67365,0.67378,0.67362,0.67373,556200002.0
2006-09-20 02:15:00,0.67367,0.67381,0.6736,0.67381,519599999.0
2006-09-20 02:20:00,0.67382,0.67385,0.67358,0.67363,450100003.0
2006-09-20 02:25:00,0.67371,0.67384,0.67363,0.67373,670299999.0
2006-09-20 02:30:00,0.67372,0.67379,0.67356,0.67367,447100000.0
2006-09-20 02:35:00,0.6736,0.67373,0.67359,0.67363,542899996.0
2006-09-20 02:40:00,0.67363,0.67371,0.6733,0.67362,764799991.0
2006-09-20 02:45:00,0.67358,0.67362,0.67349,0.67353,559999998.0
2006-09-20 02:50:00,0.67352,0.67364,0.67335,0.67358,666199995.0
2006-09-20 02:55:00,0.67363,0.67363,0.67329,0.67348,638999999.0
2006-09-20 03:00:00,0.67352,0.67353,0.67336,0.6734,518700007.0
2006-09-20 03:05:00,0.67343,0.67353,0.67336,0.67348,574800002.0
2006-09-20 03:10:00,0.6735,0.67351,0.67335,0.67342,692200000.0
2006-09-20 03:15:00,0.67345,0.67351,0.67333,0.67345,547499997.0
2006-09-20 03:20:00,0.67337,0.67337,0.67302,0.67303,349799992.0
2006-09-20 03:25:00,0.67317,0.67328,0.67309,0.67309,708799991.0
2006-09-20 03:30:00,0.67309,0.67313,0.67288,0.67295,904799994.0
2006-09-20 03:35:00,0.67291,0.67302,0.67289,0.67296,914999998.0
2006-09-20 03:40:00,0.67299,0.67313,0.67293,0.67306,508999999.0
2006-09-20 03:45:00,0.6731,0.6732,0.67304,0.67313,627399998.0
2006-09-20 03:50:00,0.67312,0.67319,0.67302,0.67315,502299995.0
2006-09-20 03:55:00,0.67312,0.67315,0.67295,0.67296,367400004.0
2006-09-20 04:00:00,0.67305,0.67311,0.67294,0.67311,682400001.0
2006-09-20 04:05:00,0.67309,0.67317,0.67302,0.67311,424899998.0
2006-09-20 04:10:00,0.67318,0.6732,0.67305,0.67315,798700005.0
2006-09-20 04:15:00,0.67313,0.67318,0.67304,0.67304,298599997.0
2006-09-20 04:20:00,0.67304,0.67322,0.67291,0.67305,673399997.0
2006-09-20 04:25:00,0.67302,0.6732,0.67294,0.67319,591999998.0
2006-09-20 04:30:00,0.67321,0.67329,0.67303,0.67308,766999999.0
2006-09-20 04:35:00,0.673,0.67328,0.67295,0.67318,851899987.0
2006-09-20 04:40:00,0.67324,0.67326,0.6731,0.67317,623999996.0
2006-09-20 04:45:00,0.6731,0.67315,0.67309,0.67311,536499997.0
2006-09-20 04:50:00,0.67309,0.67318,0.67304,0.6731,616900000.0
2006-09-20 04:55:00,0.67312,0.67318,0.67304,0.6731,446999995.0
2006-09-20 05:00:00,0.67305,0.67315,0.673,0.6731,609099998.0
2006-09-20 05:05:00,0.67307,0.67314,0.67297,0.67308,590800000.0
2006-09-20 05:10:00,0.67302,0.67308,0.67291,0.67302,707300002.0
2006-09-20 05:15:00,0.67302,0.67323,0.67294,0.67302,591299997.0
2006-09-20 05:20:00,0.67303,0.67321,0.67292,0.67292,457499999.0
2006-09-20 05:25:00,0.67315,0.67319,0.67283,0.67299,797199995.0
2006-09-20 05:30:00,0.67283,0.67303,0.67264,0.673,509499996.0
2006-09-20 05:35:00,0.67305,0.67312,0.67294,0.673,483299999.0
2006-09-20 05:40:00,0.67298,0.67302,0.67279,0.67279,695699997.0
2006-09-20 05:45:00,0.67277,0.67293,0.67271,0.67271,547799996.0
2006-09-20 05:50:00,0.67279,0.67287,0.67272,0.67275,473400001.0
2006-09-20 05:55:00,0.67276,0.67285,0.67274,0.67283,656400001.0
2006-09-20 06:00:00,0.67283,0.67287,0.67269,0.6728,586600001.0
2006-09-20 06:05:00,0.6728,0.67288,0.67267,0.67278,726300000.0
2006-09-20 06:10:00,0.67279,0.67293,0.67274,0.67293,485200009.0
2006-09-20 06:15:00,0.67287,0.67294,0.67274,0.67294,668900004.0
2006-09-20 06:20:00,0.67284,0.67298,0.67275,0.67282,712800001.0
2006-09-20 06:25:00,0.67279,0.67293,0.6727,0.67287,393500000.0
2006-09-20 06:30:00,0.67287,0.67316,0.67283,0.67316,550700004.0
2006-09-20 06:35:00,0.67314,0.67325,0.67305,0.67312,743400011.0
2006-09-20 06:40:00,0.67314,0.67323,0.67305,0.67305,651600002.0
2006-09-20 06:45:00,0.67309,0.67315,0.67268,0.67268,729999998.0
2006-09-20 06:50:00,0.6727,0.67281,0.67262,0.67272,773699991.0
2006-09-20 06:55:00,0.67278,0.67284,0.67266,0.67282,776700003.0
2006-09-20 07:00:00,0.67278,0.67288,0.67257,0.67272,613200002.0
2006-09-20 07:05:00,0.67269,0.67295,0.67269,0.6729,549599999.0
2006-09-20 07:10:00,0.67265,0.67291,0.67265,0.67282,660999995.0
2006-09-20 07:15:00,0.67285,0.67287,0.67266,0.6727,655399999.0
2006-09-20 07:20:00,0.67272,0.67286,0.67265,0.67286,653700004.0
2006-09-20 07:25:00,0.67286,0.67287,0.67258,0.67271,631999994.0
2006-09-20 07:30:00,0.67271,0.6729,0.6726,0.67285,793399993.0
2006-09-20 07:35:00,0.67285,0.67285,0.67266,0.67266,671800000.0
2006-09-20 07:40:00,0.67265,0.67273,0.67256,0.67258,540300005.0
2006-09-20 07:45:00,0.67254,0.6727,0.67254,0.67261,607999997.0
2006-09-20 07:50:00,0.67264,0.67271,0.6726,0.67262,554099994.0
2006-09-20 07:55:00,0.67266,0.67271,0.67257,0.67271,419900003.0
2006-09-20 08:00:00,0.67268,0.67286,0.67267,0.67285,650400002.0
2006-09-20 08:05:00,0.67284,0.67286,0.67275,0.67285,725499996.0
2006-09-20 08:10:00,0.67285,0.67293,0.6728,0.67293,696600001.0
2006-09-20 08:15:00,0.6729,0.6729,0.67266,0.67271,568400004.0
2006-09-20 08:20:00,0.67265,0.67271,0.67244,0.67253,592999995.0
2006-09-20 08:25:00,0.67252,0.6729,0.67247,0.67287,569000003.0
2006-09-20 08:30:00,0.67285,0.67301,0.67279,0.67285,743699998.0
2006-09-20 08:35:00,0.67285,0.67296,0.67272,0.67272,648400005.0
2006-09-20 08:40:00,0.67259,0.67283,0.67259,0.67279,621700002.0
2006-09-20 08:45:00,0.67278,0.67284,0.67256,0.67275,850700003.0
2006-09-20 08:50:00,0.67268,0.67268,0.67249,0.67253,656199996.0
2006-09-20 08:55:00,0.67253,0.67265,0.67246,0.67261,846099995.0
2006-09-20 09:00:00,0.67263,0.67279,0.6726,0.67268,684500011.0
2006-09-20 09:05:00,0.67273,0.67296,0.67267,0.67275,653200009.0
2006-09-20 09:10:00,0.67279,0.67287,0.67274,0.67282,513100004.0
2006-09-20 09:15:00,0.67285,0.67291,0.67263,0.67265,618800002.0
2006-09-20 09:20:00,0.67268,0.67303,0.67268,0.67295,827799998.0
2006-09-20 09:25:00,0.67292,0.67309,0.67282,0.67309,722899999.0
2006-09-20 09:30:00,0.67312,0.67313,0.67299,0.67302,750599995.0
2006-09-20 09:35:00,0.67302,0.67324,0.67295,0.6732,699200000.0
2006-09-20 09:40:00,0.67322,0.67328,0.67307,0.67325,559800000.0
2006-09-20 09:45:00,0.67333,0.67333,0.6732,0.67333,697000000.0
2006-09-20 09:50:00,0.6734,0.67345,0.67332,0.67342,694800000.0
2006-09-20 09:55:00,0.67334,0.67343,0.67321,0.67321,715799994.0
2006-09-20 10:00:00,0.67325,0.67333,0.67314,0.6732,414299999.0
2006-09-20 10:05:00,0.67318,0.67326,0.67291,0.67308,745100002.0
2006-09-20 10:10:00,0.67315,0.67321,0.67309,0.67317,544200000.0
2006-09-20 10:15:00,0.67323,0.67329,0.67294,0.67311,785999999.0
2006-09-20 10:20:00,0.67316,0.67324,0.67311,0.67324,529500004.0
2006-09-20 10:25:00,0.67331,0.67348,0.67294,0.67332,830699997.0
2006-09-20 10:30:00,0.67341,0.67382,0.67341,0.67373,562200002.0
2006-09-20 10:35:00,0.67373,0.67373,0.67345,0.67347,587599998.0
2006-09-20 10:40:00,0.67349,0.6735,0.67313,0.67333,587800003.0
2006-09-20 10:45:00,0.67335,0.67335,0.67322,0.67331,898600001.0
2006-09-20 10:50:00,0.67327,0.67332,0.67311,0.67318,786700008.0
2006-09-20 10:55:00,0.67317,0.67327,0.67302,0.67324,747900009.0
2006-09-20 11:00:00,0.67324,0.67348,0.67323,0.67348,778900003.0
2006-09-20 11:05:00,0.6734,0.67371,0.6734,0.67358,527600001.0
2006-09-20 11:10:00,0.67353,0.67354,0.67339,0.67342,757599999.0
2006-09-20 11:15:00,0.67345,0.67345,0.67321,0.67343,1036399992.0
2006-09-20 11:20:00,0.6734,0.67344,0.67307,0.67314,589499998.0
2006-09-20 11:25:00,0.67311,0.67313,0.67286,0.673,677599993.0
2006-09-20 11:30:00,0.67315,0.67321,0.67303,0.6731,674000006.0
2006-09-20 11:35:00,0.67313,0.67333,0.67304,0.67325,760699996.0
2006-09-20 11:40:00,0.67327,0.67327,0.67305,0.67317,626000002.0
2006-09-20 11:45:00,0.6732,0.67331,0.67306,0.6732,835800001.0
2006-09-20 11:50:00,0.67311,0.67323,0.6731,0.67314,791399995.0
2006-09-20 11:55:00,0.67325,0.67328,0.67315,0.67326,821800008.0
2006-09-20 12:00:00,0.67319,0.67324,0.67293,0.67293,595599988.0
2006-09-20 12:05:00,0.67293,0.67315,0.67293,0.67298,738099995.0
2006-09-20 12:10:00,0.67298,0.6731,0.67298,0.67307,557700010.0
2006-09-20 12:15:00,0.67302,0.67308,0.67297,0.67302,653900000.0
2006-09-20 12:20:00,0.67307,0.67312,0.67298,0.67299,812199996.0
2006-09-20 12:25:00,0.6731,0.67324,0.6731,0.67322,829500004.0
2006-09-20 12:30:00,0.6732,0.67335,0.67311,0.67315,765300003.0
2006-09-20 12:35:00,0.67302,0.67322,0.67299,0.67307,684200006.0
2006-09-20 12:40:00,0.673,0.67322,0.67289,0.67313,771899994.0
2006-09-20 12:45:00,0.67313,0.67319,0.67299,0.673,830299996.0
2006-09-20 12:50:00,0.67299,0.67315,0.67291,0.67303,808900003.0
2006-09-20 12:55:00,0.67307,0.67313,0.67297,0.67306,722400001.0
2006-09-20 13:00:00,0.67312,0.67323,0.67308,0.67315,533500004.0
2006-09-20 13:05:00,0.67307,0.67324,0.67307,0.6732,673599992.0
2006-09-20 13:10:00,0.67306,0.67307,0.67282,0.67286,587900005.0
2006-09-20 13:15:00,0.67278,0.67292,0.67274,0.67285,664599994.0
2006-09-20 13:20:00,0.67283,0.67295,0.6728,0.67295,557599995.0
2006-09-20 13:25:00,0.67295,0.67302,0.6728,0.67285,609500008.0
2006-09-20 13:30:00,0.67285,0.67293,0.6728,0.67289,642900005.0
2006-09-20 13:35:00,0.6729,0.67298,0.67285,0.67292,657299999.0
2006-09-20 13:40:00,0.67301,0.67303,0.67291,0.67296,635599987.0
2006-09-20 13:45:00,0.67298,0.67302,0.6728,0.6729,695800005.0
2006-09-20 13:50:00,0.6729,0.67298,0.67283,0.67291,848599996.0
2006-09-20 13:55:00,0.67297,0.67301,0.67288,0.67292,499999996.0
2006-09-20 14:00:00,0.6729,0.67304,0.67288,0.67304,704300001.0
2006-09-20 14:05:00,0.67298,0.67305,0.67288,0.673,644900000.0
2006-09-20 14:10:00,0.67305,0.67305,0.67295,0.67301,821300000.0
2006-09-20 14:15:00,0.67302,0.67303,0.67291,0.67302,269200000.0
2006-09-20 14:20:00,0.67301,0.67309,0.67291,0.67295,725900001.0
2006-09-20 14:25:00,0.67297,0.67305,0.67283,0.67292,983899990.0
2006-09-20 14:30:00,0.67288,0.67304,0.67288,0.67293,726200004.0
2006-09-20 14:35:00,0.67296,0.67312,0.67295,0.67304,782500000.0
2006-09-20 14:40:00,0.67305,0.67314,0.673,0.67303,738600008.0
2006-09-20 14:45:00,0.67304,0.67314,0.67289,0.673,713900011.0
2006-09-20 14:50:00,0.67302,0.67302,0.67292,0.67293,700799999.0
2006-09-20 14:55:00,0.67295,0.67305,0.67288,0.67293,527500000.0
2006-09-20 15:00:00,0.67292,0.67292,0.67252,0.67266,825499998.0
2006-09-20 15:05:00,0.67261,0.67261,0.67203,0.67214,681099997.0
2006-09-20 15:10:00,0.6722,0.67225,0.67164,0.67177,526500004.0
2006-09-20 15:15:00,0.67177,0.6719,0.67169,0.67175,856399993.0
2006-09-20 15:20:00,0.67187,0.67199,0.67178,0.67194,599100004.0
2006-09-20 15:25:00,0.67187,0.67192,0.67179,0.67192,492300004.0
2006-09-20 15:30:00,0.67189,0.67205,0.67185,0.67195,747699995.0
2006-09-20 15:35:00,0.67204,0.67204,0.67191,0.67203,878199999.0
2006-09-20 15:40:00,0.67205,0.67205,0.67195,0.67197,528299998.0
2006-09-20 15:45:00,0.67198,0.67204,0.67185,0.67195,702400001.0
2006-09-20 15:50:00,0.67193,0.67203,0.67182,0.67192,740500001.0
2006-09-20 15:55:00,0.67193,0.67204,0.67189,0.67196,630600003.0
2006-09-20 16:00:00,0.672,0.67223,0.67189,0.67211,729499995.0
2006-09-20 16:05:00,0.67209,0.67232,0.67209,0.67232,734100000.0
2006-09-20 16:10:00,0.67234,0.67261,0.67226,0.67257,858999999.0
2006-09-20 16:15:00,0.67255,0.67282,0.67249,0.67278,629099999.0
2006-09-20 16:20:00,0.67273,0.67273,0.67236,0.67242,621099995.0
2006-09-20 16:25:00,0.67241,0.67246,0.6722,0.67227,868900014.0
2006-09-20 16:30:00,0.67224,0.67235,0.67224,0.67228,711399998.0
2006-09-20 16:35:00,0.67233,0.67235,0.67222,0.67232,900899995.0
2006-09-20 16:40:00,0.67227,0.67234,0.67217,0.67229,553999994.0
2006-09-20 16:45:00,0.67226,0.67232,0.67215,0.67217,896200003.0
2006-09-20 16:50:00,0.67229,0.67234,0.67221,0.67225,636200006.0
2006-09-20 16:55:00,0.67228,0.6723,0.67208,0.67226,494200005.0
2006-09-20 17:00:00,0.67231,0.67239,0.67216,0.67224,677699994.0
2006-09-20 17:05:00,0.6722,0.67263,0.6722,0.67262,718200000.0
2006-09-20 17:10:00,0.67266,0.67266,0.67233,0.67244,649800002.0
2006-09-20 17:15:00,0.67241,0.67251,0.67238,0.6724,673500008.0
2006-09-20 17:20:00,0.67244,0.67246,0.6723,0.67243,744999993.0
2006-09-20 17:25:00,0.67244,0.67262,0.67237,0.67253,811500011.0
2006-09-20 17:30:00,0.67259,0.67272,0.67242,0.67242,592600001.0
2006-09-20 17:35:00,0.67246,0.67252,0.67226,0.6723,710200001.0
2006-09-20 17:40:00,0.67228,0.67234,0.67219,0.67231,708000004.0
2006-09-20 17:45:00,0.67225,0.67232,0.67219,0.67226,847899999.0
2006-09-20 17:50:00,0.67222,0.67237,0.67215,0.67216,879399996.0
2006-09-20 17:55:00,0.67204,0.67212,0.67198,0.6721,972099998.0
2006-09-20 18:00:00,0.67212,0.67217,0.67203,0.67215,5852299992.0
2006-09-20 18:05:00,0.67213,0.67224,0.67211,0.67223,3909799973.0
2006-09-20 18:10:00,0.67223,0.67232,0.67214,0.67225,5728099972.0
2006-09-20 18:15:00,0.67223,0.67223,0.67205,0.67217,3482700008.0
2006-09-20 18:20:00,0.6722,0.67234,0.67217,0.67227,4868999996.0
2006-09-20 18:25:00,0.67227,0.67237,0.6722,0.67228,4589799991.0
2006-09-20 18:30:00,0.67229,0.67232,0.67211,0.67213,3835199995.0
2006-09-20 18:35:00,0.67215,0.67232,0.67207,0.67217,1706800000.0
2006-09-20 18:40:00,0.67217,0.67224,0.67207,0.67214,2517399989.0
2006-09-20 18:45:00,0.67215,0.67227,0.67205,0.67217,1219299992.0
2006-09-20 18:50:00,0.6722,0.67238,0.6722,0.6723,1701500003.0
2006-09-20 18:55:00,0.67224,0.67237,0.67222,0.6723,2688100000.0
2006-09-20 19:00:00,0.6723,0.67236,0.67216,0.67227,1859900002.0
2006-09-20 19:05:00,0.67227,0.67234,0.67214,0.67228,3036600001.0
2006-09-20 19:10:00,0.67229,0.67232,0.67219,0.67223,1331399998.0
2006-09-20 19:15:00,0.67225,0.67231,0.6722,0.67225,1937299995.0
2006-09-20 19:20:00,0.67222,0.67226,0.67215,0.6722,1370000007.0
2006-09-20 19:25:00,0.67221,0.67231,0.67211,0.67227,2435400006.0
2006-09-20 19:30:00,0.67224,0.67237,0.67207,0.67222,2447700002.0
2006-09-20 19:35:00,0.6722,0.67228,0.67214,0.67228,2196899986.0
2006-09-20 19:40:00,0.67226,0.67235,0.67218,0.67228,2198599994.0
2006-09-20 19:45:00,0.6723,0.67247,0.67229,0.67245,1024600008.0
2006-09-20 19:50:00,0.67244,0.67252,0.67238,0.6724,1330000013.0
2006-09-20 19:55:00,0.67249,0.6725,0.67238,0.67247,1575100001.0
2006-09-20 20:00:00,0.67251,0.67251,0.67237,0.67244,1154900005.0
2006-09-20 20:05:00,0.67243,0.67254,0.67238,0.67248,1040699998.0
2006-09-20 20:10:00,0.67241,0.67244,0.67184,0.67232,2157699995.0
2006-09-20 20:15:00,0.67242,0.67245,0.67182,0.67202,2648199989.0
2006-09-20 20:20:00,0.67209,0.67248,0.67178,0.67193,1482099999.0
2006-09-20 20:25:00,0.67181,0.67193,0.67152,0.67182,3089599998.0
2006-09-20 20:30:00,0.6718,0.67213,0.67161,0.67184,4854400003.0
2006-09-20 20:35:00,0.67185,0.67202,0.67177,0.67194,2745699976.0
2006-09-20 20:40:00,0.67195,0.67203,0.67184,0.67195,2734600022.0
2006-09-20 20:45:00,0.67196,0.67204,0.67188,0.67204,2378300004.0
2006-09-20 20:50:00,0.67202,0.6721,0.67191,0.67203,4049899997.0
2006-09-20 20:55:00,0.67205,0.67213,0.67195,0.672,5251099999.0
2006-09-20 21:00:00,0.67202,0.67204,0.67194,0.67197,4027599995.0
2006-09-20 21:05:00,0.67199,0.67204,0.67188,0.67195,1897700002.0
2006-09-20 21:10:00,0.67195,0.67202,0.67185,0.67193,1533300009.0
2006-09-20 21:15:00,0.67192,0.67204,0.67182,0.67194,1605900000.0
2006-09-20 21:20:00,0.67195,0.67207,0.67183,0.67188,2265300004.0
2006-09-20 21:25:00,0.67192,0.67204,0.67177,0.6719,817500006.0
2006-09-20 21:30:00,0.67188,0.67198,0.67184,0.67193,2322300001.0
2006-09-20 21:35:00,0.67193,0.67193,0.67178,0.67193,983699996.0
2006-09-20 21:40:00,0.67191,0.67195,0.67182,0.67187,1452400008.0
2006-09-20 21:45:00,0.67188,0.67195,0.67185,0.67187,1173600005.0
2006-09-20 21:50:00,0.67183,0.67205,0.67183,0.67203,857200000.0
2006-09-20 21:55:00,0.67203,0.67205,0.67195,0.67202,1105199995.0
2006-09-20 22:00:00,0.67195,0.67207,0.67182,0.67185,1538899997.0
2006-09-20 22:05:00,0.67181,0.67192,0.6718,0.6719,932700002.0
2006-09-20 22:10:00,0.67182,0.67201,0.67182,0.67191,1053699994.0
2006-09-20 22:15:00,0.67192,0.67201,0.6718,0.67182,1625000004.0
2006-09-20 22:20:00,0.67185,0.6721,0.67185,0.67209,1760200013.0
2006-09-20 22:25:00,0.67207,0.67212,0.67177,0.67177,1294800003.0
2006-09-20 22:30:00,0.67178,0.6718,0.67163,0.67175,1000099991.0
2006-09-20 22:35:00,0.67172,0.67182,0.67159,0.67174,801700002.0
2006-09-20 22:40:00,0.67168,0.67171,0.67157,0.67168,1174400007.0
2006-09-20 22:45:00,0.67178,0.67181,0.67167,0.6717,1050700007.0
2006-09-20 22:50:00,0.67173,0.67175,0.67159,0.67172,645799998.0
2006-09-20 22:55:00,0.6717,0.67172,0.67144,0.67146,996599991.0
2006-09-20 23:00:00,0.67136,0.67172,0.67136,0.67168,797300000.0
2006-09-20 23:05:00,0.67175,0.67189,0.67175,0.67185,399699999.0
2006-09-20 23:10:00,0.67183,0.67199,0.67183,0.67193,591200003.0
2006-09-20 23:15:00,0.67193,0.67224,0.67169,0.67221,752099999.0
2006-09-20 23:20:00,0.67222,0.67239,0.67216,0.67223,739300000.0
2006-09-20 23:25:00,0.67224,0.67237,0.67207,0.67217,535300009.0
2006-09-20 23:30:00,0.67213,0.67218,0.67207,0.67211,731400000.0
2006-09-20 23:35:00,0.67213,0.67214,0.67192,0.67207,680299996.0
2006-09-20 23:40:00,0.67217,0.67218,0.67159,0.67192,367000001.0
2006-09-20 23:45:00,0.67189,0.67229,0.67189,0.67198,495099992.0
2006-09-20 23:50:00,0.6721,0.67216,0.67202,0.67202,833999995.0
2006-09-20 23:55:00,0.67207,0.67225,0.67157,0.67225,774900004.0
2006-09-21 00:00:00,0.6722,0.67248,0.67206,0.67231,641499999.0
2006-09-21 00:05:00,0.67227,0.67231,0.67213,0.67213,712699999.0
2006-09-21 00:10:00,0.67216,0.67224,0.67179,0.67179,390300002.0
2006-09-21 00:15:00,0.67153,0.6723,0.67153,0.67201,674600001.0
2006-09-21 00:20:00,0.6721,0.67225,0.67166,0.67212,823099985.0
2006-09-21 00:25:00,0.67213,0.67219,0.67206,0.67208,598500002.0
2006-09-21 00:30:00,0.67224,0.67224,0.672,0.67214,528999995.0
2006-09-21 00:35:00,0.67176,0.67214,0.67176,0.67195,729400002.0
2006-09-21 00:40:00,0.67198,0.67211,0.6719,0.67203,513499999.0
2006-09-21 00:45:00,0.67203,0.67205,0.67178,0.672,810800008.0
2006-09-21 00:50:00,0.6721,0.67222,0.67197,0.67217,816599991.0
2006-09-21 00:55:00,0.67216,0.67222,0.67199,0.67215,912199994.0
2006-09-21 01:00:00,0.6721,0.67219,0.672,0.67214,980400000.0
2006-09-21 01:05:00,0.67215,0.67221,0.67205,0.67205,780700002.0
2006-09-21 01:10:00,0.67215,0.67221,0.67199,0.67202,624999995.0
2006-09-21 01:15:00,0.67199,0.67207,0.67186,0.6719,438999998.0
2006-09-21 01:20:00,0.67187,0.67202,0.67172,0.67197,499700001.0
2006-09-21 01:25:00,0.67198,0.67199,0.67175,0.67199,608299993.0
2006-09-21 01:30:00,0.67193,0.67195,0.67182,0.67182,514300003.0
2006-09-21 01:35:00,0.67183,0.67185,0.67172,0.67179,522900002.0
2006-09-21 01:40:00,0.67171,0.67189,0.67151,0.67177,857199992.0
2006-09-21 01:45:00,0.67177,0.67202,0.67176,0.6719,540100003.0
2006-09-21 01:50:00,0.6719,0.67207,0.67188,0.67201,665700004.0
2006-09-21 01:55:00,0.67197,0.67208,0.67194,0.67196,742999996.0
2006-09-21 02:00:00,0.67196,0.67205,0.67191,0.67204,949300004.0
2006-09-21 02:05:00,0.67203,0.67209,0.6719,0.67203,787800012.0
2006-09-21 02:10:00,0.67199,0.67213,0.67195,0.67203,747000004.0
2006-09-21 02:15:00,0.672,0.67211,0.67197,0.67205,329199997.0
2006-09-21 02:20:00,0.67204,0.67231,0.67192,0.67217,866700003.0
2006-09-21 02:25:00,0.67217,0.67224,0.67203,0.67217,510699989.0
2006-09-21 02:30:00,0.67213,0.67227,0.67209,0.67218,535999998.0
2006-09-21 02:35:00,0.67216,0.67225,0.67212,0.67219,693899997.0
2006-09-21 02:40:00,0.67223,0.67236,0.67214,0.67228,870099998.0
2006-09-21 02:45:00,0.67226,0.6723,0.67212,0.6723,557600000.0
2006-09-21 02:50:00,0.6723,0.6723,0.672,0.67216,900499994.0
2006-09-21 02:55:00,0.67216,0.67229,0.6721,0.67222,579000011.0
2006-09-21 03:00:00,0.67223,0.67232,0.67208,0.67228,786799999.0
2006-09-21 03:05:00,0.67232,0.67235,0.67212,0.67212,720400001.0
2006-09-21 03:10:00,0.67221,0.6724,0.67213,0.67232,802199991.0
2006-09-21 03:15:00,0.67232,0.67232,0.67216,0.67216,437700001.0
2006-09-21 03:20:00,0.6722,0.67231,0.67213,0.67217,603200006.0
2006-09-21 03:25:00,0.67218,0.67232,0.67212,0.67232,553799999.0
2006-09-21 03:30:00,0.67233,0.67242,0.67223,0.67232,356100001.0
2006-09-21 03:35:00,0.67233,0.67236,0.67212,0.67222,653799993.0
2006-09-21 03:40:00,0.67219,0.67223,0.67216,0.67216,370099995.0
2006-09-21 03:45:00,0.67217,0.67249,0.67217,0.6724,748699991.0
2006-09-21 03:50:00,0.67236,0.67243,0.67219,0.67235,657700002.0
2006-09-21 03:55:00,0.67228,0.67238,0.67226,0.67233,586500004.0
2006-09-21 04:00:00,0.67235,0.67243,0.67222,0.67232,698300004.0
2006-09-21 04:05:00,0.67238,0.67245,0.6723,0.67232,652599992.0
2006-09-21 04:10:00,0.67235,0.67243,0.67221,0.67232,524499994.0
2006-09-21 04:15:00,0.67238,0.67243,0.67227,0.67241,410700001.0
2006-09-21 04:20:00,0.67241,0.67241,0.67222,0.67229,510800001.0
2006-09-21 04:25:00,0.67226,0.67246,0.67225,0.6724,508899999.0
2006-09-21 04:30:00,0.67241,0.67247,0.67221,0.67242,653399997.0
2006-09-21 04:35:00,0.6723,0.67258,0.67212,0.67232,637699998.0
2006-09-21 04:40:00,0.67233,0.67243,0.67233,0.67242,503399993.0
2006-09-21 04:45:00,0.67235,0.67248,0.67207,0.67244,916299994.0
2006-09-21 04:50:00,0.67241,0.67248,0.67223,0.67237,415099998.0
2006-09-21 04:55:00,0.67233,0.67246,0.67222,0.67233,415799992.0
2006-09-21 05:00:00,0.67236,0.67242,0.6723,0.67235,719700010.0
2006-09-21 05:05:00,0.6724,0.67253,0.67236,0.67248,685100005.0
2006-09-21 05:10:00,0.67243,0.67247,0.67238,0.67242,452999998.0
2006-09-21 05:15:00,0.67241,0.67251,0.67195,0.67244,828499999.0
2006-09-21 05:20:00,0.67239,0.67269,0.67221,0.67239,565100000.0
2006-09-21 05:25:00,0.67233,0.67258,0.67224,0.67245,680400001.0
2006-09-21 05:30:00,0.67244,0.67255,0.67237,0.67237,697300008.0
2006-09-21 05:35:00,0.67238,0.67244,0.67226,0.67238,389800003.0
2006-09-21 05:40:00,0.67243,0.67243,0.67227,0.67243,511699997.0
2006-09-21 05:45:00,0.67241,0.67248,0.67236,0.6724,695799998.0
2006-09-21 05:50:00,0.6724,0.67243,0.67224,0.67237,603200015.0
2006-09-21 05:55:00,0.67236,0.67244,0.67216,0.67241,686100000.0
2006-09-21 06:00:00,0.67237,0.67244,0.67228,0.67232,426699998.0
2006-09-21 06:05:00,0.67233,0.67241,0.6723,0.67235,468800004.0
2006-09-21 06:10:00,0.67235,0.67247,0.67234,0.67245,730899998.0
2006-09-21 06:15:00,0.67241,0.67245,0.67232,0.67245,510799999.0
2006-09-21 06:20:00,0.67241,0.67262,0.67233,0.67252,658700006.0
2006-09-21 06:25:00,0.67253,0.67263,0.67248,0.67256,667499997.0
2006-09-21 06:30:00,0.67254,0.67256,0.67241,0.67249,741999997.0
2006-09-21 06:35:00,0.67248,0.67251,0.6724,0.6724,412900004.0
2006-09-21 06:40:00,0.67253,0.67264,0.67235,0.6725,489900006.0
2006-09-21 06:45:00,0.67258,0.67273,0.67248,0.67267,514699998.0
2006-09-21 06:50:00,0.67265,0.67271,0.6725,0.67252,352099995.0
2006-09-21 06:55:00,0.67255,0.67261,0.67248,0.67248,496900003.0
2006-09-21 07:00:00,0.67238,0.67255,0.67236,0.6725,936299990.0
2006-09-21 07:05:00,0.67255,0.67264,0.67244,0.67258,577000003.0
2006-09-21 07:10:00,0.67254,0.67263,0.67242,0.67243,764100011.0
2006-09-21 07:15:00,0.67247,0.67252,0.67237,0.67243,819999998.0
2006-09-21 07:20:00,0.67243,0.67245,0.67232,0.67235,397200002.0
2006-09-21 07:25:00,0.67233,0.67235,0.67223,0.67235,524100004.0
2006-09-21 07:30:00,0.67233,0.67256,0.67222,0.67226,967599998.0
2006-09-21 07:35:00,0.67227,0.67241,0.67212,0.67213,716000000.0
2006-09-21 07:40:00,0.67212,0.67213,0.67174,0.6718,722900005.0
2006-09-21 07:45:00,0.67185,0.67197,0.67174,0.67185,804799997.0
2006-09-21 07:50:00,0.67189,0.672,0.67181,0.67199,526799999.0
2006-09-21 07:55:00,0.67197,0.67203,0.67185,0.67188,629700004.0
2006-09-21 08:00:00,0.67182,0.67214,0.67182,0.67197,595800003.0
2006-09-21 08:05:00,0.67197,0.67211,0.67197,0.67211,690900000.0
2006-09-21 08:10:00,0.67213,0.67218,0.67177,0.67181,600100002.0
2006-09-21 08:15:00,0.67184,0.67186,0.67158,0.67159,609299996.0
2006-09-21 08:20:00,0.67163,0.67173,0.67158,0.67167,708600004.0
2006-09-21 08:25:00,0.67158,0.67163,0.67108,0.67108,535599999.0
2006-09-21 08:30:00,0.67106,0.67133,0.67106,0.67133,859400002.0
2006-09-21 08:35:00,0.6713,0.67134,0.67117,0.6713,592700002.0
2006-09-21 08:40:00,0.67123,0.6713,0.67112,0.67129,697399994.0
2006-09-21 08:45:00,0.67128,0.67141,0.67122,0.67134,823900002.0
2006-09-21 08:50:00,0.67131,0.67139,0.67122,0.67131,630299999.0
2006-09-21 08:55:00,0.67134,0.6714,0.67124,0.67127,606699996.0
2006-09-21 09:00:00,0.67131,0.67133,0.67121,0.67124,603000007.0
2006-09-21 09:05:00,0.6713,0.67144,0.67123,0.67131,754300005.0
2006-09-21 09:10:00,0.67129,0.67135,0.67124,0.67132,521999996.0
2006-09-21 09:15:00,0.6713,0.67139,0.6712,0.67139,579800005.0
2006-09-21 09:20:00,0.6714,0.67162,0.67135,0.67144,612399994.0
2006-09-21 09:25:00,0.67146,0.67152,0.6713,0.67132,856499995.0
2006-09-21 09:30:00,0.67138,0.67154,0.67138,0.6715,557100003.0
2006-09-21 09:35:00,0.67153,0.67165,0.67142,0.67165,752099991.0
2006-09-21 09:40:00,0.67161,0.67187,0.67139,0.67161,973499986.0
2006-09-21 09:45:00,0.67163,0.67182,0.67158,0.67181,775599998.0
2006-09-21 09:50:00,0.67184,0.67193,0.67182,0.6719,737499992.0
2006-09-21 09:55:00,0.67183,0.67194,0.67175,0.6718,686000002.0
2006-09-21 10:00:00,0.67178,0.67194,0.67167,0.67188,790700003.0
2006-09-21 10:05:00,0.67184,0.67185,0.67165,0.67171,731599995.0
2006-09-21 10:10:00,0.67177,0.67184,0.67169,0.67176,616400001.0
2006-09-21 10:15:00,0.67182,0.67183,0.67167,0.67174,703900005.0
2006-09-21 10:20:00,0.67177,0.67185,0.6717,0.67179,471899992.0
2006-09-21 10:25:00,0.67173,0.67182,0.67165,0.67172,987999991.0
2006-09-21 10:30:00,0.67174,0.67181,0.67168,0.67173,576900003.0
2006-09-21 10:35:00,0.67175,0.67178,0.67166,0.67167,605300002.0
2006-09-21 10:40:00,0.67166,0.67166,0.67153,0.67158,697600006.0
2006-09-21 10:45:00,0.67155,0.67177,0.67139,0.67177,635400003.0
2006-09-21 10:50:00,0.67173,0.67173,0.67155,0.67155,614799992.0
2006-09-21 10:55:00,0.67156,0.67163,0.67148,0.67155,790800003.0
2006-09-21 11:00:00,0.67152,0.67154,0.67134,0.67154,369200002.0
2006-09-21 11:05:00,0.67156,0.67158,0.67138,0.67138,414100002.0
2006-09-21 11:10:00,0.67138,0.67149,0.67138,0.67142,722100005.0
2006-09-21 11:15:00,0.67146,0.67148,0.67136,0.67145,680099995.0
2006-09-21 11:20:00,0.67143,0.67151,0.67136,0.67143,476300000.0
2006-09-21 11:25:00,0.67142,0.67152,0.67139,0.67144,530100001.0
2006-09-21 11:30:00,0.67154,0.67156,0.67139,0.67143,831399994.0
2006-09-21 11:35:00,0.67144,0.67149,0.67129,0.67148,551899994.0
2006-09-21 11:40:00,0.67149,0.67155,0.67142,0.67143,380599999.0
2006-09-21 11:45:00,0.67143,0.67166,0.67141,0.67166,726700001.0
2006-09-21 11:50:00,0.6716,0.67164,0.67122,0.67122,828000001.0
2006-09-21 11:55:00,0.67124,0.67133,0.67112,0.67126,846999992.0
2006-09-21 12:00:00,0.67117,0.67139,0.67106,0.67117,874499999.0
2006-09-21 12:05:00,0.6711,0.67125,0.67106,0.67112,696300005.0
2006-09-21 12:10:00,0.67113,0.6712,0.6711,0.67119,671900002.0
2006-09-21 12:15:00,0.67119,0.67124,0.67102,0.67102,695599995.0
2006-09-21 12:20:00,0.67103,0.67127,0.67103,0.67116,605799994.0
2006-09-21 12:25:00,0.67115,0.67121,0.67105,0.67115,884699996.0
2006-09-21 12:30:00,0.67113,0.67118,0.67091,0.67094,701600004.0
2006-09-21 12:35:00,0.67091,0.67112,0.6708,0.67112,717600001.0
2006-09-21 12:40:00,0.67115,0.67144,0.67104,0.6712,754000004.0
2006-09-21 12:45:00,0.67122,0.67122,0.67108,0.67117,681500001.0
2006-09-21 12:50:00,0.6712,0.67132,0.67109,0.67127,921699999.0
2006-09-21 12:55:00,0.67119,0.67122,0.6711,0.67117,737199995.0
2006-09-21 13:00:00,0.67119,0.67141,0.67112,0.67127,651100008.0
2006-09-21 13:05:00,0.67125,0.67125,0.67095,0.671,763300010.0
2006-09-21 13:10:00,0.67094,0.67112,0.6709,0.67097,621799995.0
2006-09-21 13:15:00,0.6709,0.67096,0.67076,0.67085,669600003.0
2006-09-21 13:20:00,0.67085,0.67096,0.67072,0.67083,503800001.0
2006-09-21 13:25:00,0.6708,0.67086,0.67068,0.67077,751899997.0
2006-09-21 13:30:00,0.67076,0.67079,0.6705,0.67054,556099998.0
2006-09-21 13:35:00,0.67048,0.67066,0.67034,0.67034,777299996.0
2006-09-21 13:40:00,0.6704,0.67047,0.67028,0.67043,797100002.0
2006-09-21 13:45:00,0.67043,0.67056,0.67042,0.67052,779599996.0
2006-09-21 13:50:00,0.6705,0.67076,0.67042,0.67073,931799998.0
2006-09-21 13:55:00,0.67071,0.6708,0.67056,0.6706,547400001.0
2006-09-21 14:00:00,0.67057,0.67065,0.67053,0.67064,733799993.0
2006-09-21 14:05:00,0.67058,0.67074,0.67056,0.67058,720300003.0
2006-09-21 14:10:00,0.67057,0.67063,0.67045,0.67053,654400005.0
2006-09-21 14:15:00,0.67051,0.67062,0.67039,0.67054,567400005.0
2006-09-21 14:20:00,0.67051,0.67062,0.67045,0.67059,731599997.0
2006-09-21 14:25:00,0.6706,0.67072,0.67053,0.67069,565400006.0
2006-09-21 14:30:00,0.67069,0.67072,0.67056,0.67057,516600003.0
2006-09-21 14:35:00,0.67061,0.67079,0.67061,0.67072,794399998.0
2006-09-21 14:40:00,0.67073,0.67082,0.67067,0.67074,743500006.0
2006-09-21 14:45:00,0.67073,0.67093,0.67067,0.67088,765300004.0
2006-09-21 14:50:00,0.67087,0.67093,0.67067,0.67079,743199999.0
2006-09-21 14:55:00,0.67083,0.67086,0.6707,0.67077,827499998.0
2006-09-21 15:00:00,0.67074,0.67081,0.67064,0.67071,683199998.0
2006-09-21 15:05:00,0.67074,0.67094,0.67069,0.67082,585400005.0
2006-09-21 15:10:00,0.67084,0.671,0.67078,0.67092,805399997.0
2006-09-21 15:15:00,0.67092,0.67101,0.6708,0.67087,762000002.0
2006-09-21 15:20:00,0.6709,0.67095,0.67076,0.67092,608299995.0
2006-09-21 15:25:00,0.67089,0.67089,0.67077,0.67078,536400002.0
2006-09-21 15:30:00,0.67079,0.67095,0.67071,0.67085,570399989.0
2006-09-21 15:35:00,0.67091,0.67108,0.67084,0.671,707300010.0
2006-09-21 15:40:00,0.67102,0.67111,0.67093,0.67102,429199998.0
2006-09-21 15:45:00,0.67102,0.67102,0.67081,0.67083,541200001.0
2006-09-21 15:50:00,0.67083,0.67095,0.67077,0.6708,675000000.0
2006-09-21 15:55:00,0.67085,0.67106,0.67085,0.67094,594600000.0
2006-09-21 16:00:00,0.67096,0.67106,0.6708,0.6708,573399996.0
2006-09-21 16:05:00,0.67075,0.67082,0.67064,0.67066,738500000.0
2006-09-21 16:10:00,0.67062,0.67075,0.67059,0.67073,728399998.0
2006-09-21 16:15:00,0.67074,0.67082,0.67064,0.6707,693800001.0
2006-09-21 16:20:00,0.67064,0.67078,0.67058,0.67067,643000002.0
2006-09-21 16:25:00,0.67067,0.6708,0.67064,0.67069,613500001.0
2006-09-21 16:30:00,0.67064,0.67068,0.67055,0.67058,572199999.0
2006-09-21 16:35:00,0.67065,0.67075,0.67058,0.67075,494500005.0
2006-09-21 16:40:00,0.67078,0.67099,0.67077,0.6709,703500008.0
2006-09-21 16:45:00,0.67088,0.67112,0.67062,0.67066,1016199999.0
2006-09-21 16:50:00,0.67067,0.67074,0.67063,0.67068,542000002.0
2006-09-21 16:55:00,0.67069,0.67075,0.67048,0.67055,600200001.0
2006-09-21 17:00:00,0.67049,0.67066,0.67049,0.67054,926300003.0
2006-09-21 17:05:00,0.6705,0.67063,0.6705,0.67054,805699999.0
2006-09-21 17:10:00,0.67058,0.67078,0.67054,0.67065,645500001.0
2006-09-21 17:15:00,0.67066,0.67073,0.67062,0.6707,709600000.0
2006-09-21 17:20:00,0.67079,0.67088,0.67075,0.67083,857199989.0
2006-09-21 17:25:00,0.67082,0.67092,0.67074,0.67074,505000006.0
2006-09-21 17:30:00,0.67073,0.67084,0.67066,0.6707,698400002.0
2006-09-21 17:35:00,0.67078,0.67093,0.6707,0.6707,497300000.0
2006-09-21 17:40:00,0.67065,0.67075,0.67062,0.67071,550899998.0
2006-09-21 17:45:00,0.67067,0.67071,0.67045,0.67055,871100000.0
2006-09-21 17:50:00,0.67054,0.67083,0.67047,0.67083,453600005.0
2006-09-21 17:55:00,0.67078,0.6709,0.67073,0.67082,674399997.0
2006-09-21 18:00:00,0.67092,0.67191,0.67076,0.67178,4743100008.0
2006-09-21 18:05:00,0.67177,0.6719,0.6716,0.6719,5900899985.0
2006-09-21 18:10:00,0.67195,0.672,0.67154,0.67173,5374999994.0
2006-09-21 18:15:00,0.6717,0.67232,0.6717,0.67223,4825899992.0
2006-09-21 18:20:00,0.67224,0.67226,0.67199,0.67199,5115600019.0
2006-09-21 18:25:00,0.672,0.67211,0.67169,0.67191,4508299979.0
2006-09-21 18:30:00,0.67195,0.67206,0.67177,0.67198,3976399984.0
2006-09-21 18:35:00,0.67205,0.6721,0.6718,0.67183,1737700014.0
2006-09-21 18:40:00,0.67185,0.67185,0.67168,0.67172,2531899991.0
2006-09-21 18:45:00,0.67173,0.67185,0.67166,0.67177,1119400001.0
2006-09-21 18:50:00,0.67174,0.67199,0.67174,0.67196,1539700010.0
2006-09-21 18:55:00,0.67191,0.67191,0.67173,0.6718,3065600001.0
2006-09-21 19:00:00,0.6718,0.67193,0.67168,0.67175,2047399989.0
2006-09-21 19:05:00,0.67174,0.67192,0.67172,0.67186,2765599998.0
2006-09-21 19:10:00,0.67186,0.67207,0.67185,0.67193,1239400001.0
2006-09-21 19:15:00,0.67191,0.67196,0.67181,0.67195,1927199994.0
2006-09-21 19:20:00,0.6719,0.67202,0.67184,0.672,1279500009.0
2006-09-21 19:25:00,0.67199,0.67219,0.67194,0.67214,2160700004.0
2006-09-21 19:30:00,0.67213,0.67229,0.6721,0.67225,2703800005.0
2006-09-21 19:35:00,0.67224,0.67229,0.67211,0.67217,2707200001.0
2006-09-21 19:40:00,0.67212,0.6722,0.67207,0.67211,2190699999.0
2006-09-21 19:45:00,0.67213,0.67215,0.67204,0.67215,862800011.0
2006-09-21 19:50:00,0.67217,0.67236,0.67216,0.67235,1451999995.0
2006-09-21 19:55:00,0.67244,0.67244,0.67226,0.67232,1316199990.0
2006-09-21 20:00:00,0.67237,0.67239,0.6721,0.67236,907800005.0
2006-09-21 20:05:00,0.67235,0.67243,0.67224,0.67233,1130899999.0
2006-09-21 20:10:00,0.67235,0.67253,0.67215,0.67218,2196900008.0
2006-09-21 20:15:00,0.67221,0.67227,0.67211,0.67218,1978399994.0
2006-09-21 20:20:00,0.67226,0.67237,0.67212,0.67212,1518400003.0
2006-09-21 20:25:00,0.67213,0.67235,0.67203,0.6721,2839599998.0
2006-09-21 20:30:00,0.67213,0.67228,0.67213,0.67214,4300300015.0
2006-09-21 20:35:00,0.67216,0.67232,0.67214,0.67223,2655199999.0
2006-09-21 20:40:00,0.67224,0.67228,0.6721,0.67214,2498900005.0
2006-09-21 20:45:00,0.67217,0.6723,0.67207,0.67215,2251900000.0
2006-09-21 20:50:00,0.67214,0.67215,0.67193,0.67215,3729500015.0
2006-09-21 20:55:00,0.67216,0.67223,0.67199,0.67217,5038300002.0
2006-09-21 21:00:00,0.67221,0.67227,0.67215,0.67222,4592600001.0
2006-09-21 21:05:00,0.67217,0.67231,0.67213,0.67225,2057800004.0
2006-09-21 21:10:00,0.67225,0.67243,0.6722,0.67233,1405199986.0
2006-09-21 21:15:00,0.67234,0.67246,0.6722,0.6722,1352200009.0
2006-09-21 21:20:00,0.67235,0.67243,0.67224,0.67225,2623299988.0
2006-09-21 21:25:00,0.67226,0.6724,0.67225,0.67227,656400004.0
2006-09-21 21:30:00,0.67225,0.67233,0.67214,0.67222,2042900001.0
2006-09-21 21:35:00,0.67223,0.67235,0.67212,0.67232,1170799988.0
2006-09-21 21:40:00,0.67229,0.67233,0.67216,0.67217,1213400000.0
2006-09-21 21:45:00,0.67216,0.67224,0.67214,0.67215,992900013.0
2006-09-21 21:50:00,0.67214,0.67224,0.67212,0.67221,1230499994.0
2006-09-21 21:55:00,0.67222,0.67222,0.67207,0.67209,1195100007.0
2006-09-21 22:00:00,0.67205,0.67205,0.67192,0.67195,1793400009.0
2006-09-21 22:05:00,0.6719,0.67195,0.67182,0.67187,983100005.0
2006-09-21 22:10:00,0.67182,0.67195,0.67182,0.67192,828699997.0
2006-09-21 22:15:00,0.67193,0.67193,0.67172,0.67178,1426700003.0
2006-09-21 22:20:00,0.67174,0.67179,0.67158,0.67167,1807000000.0
2006-09-21 22:25:00,0.67165,0.67175,0.67155,0.67168,1470699987.0
2006-09-21 22:30:00,0.67171,0.67175,0.67155,0.6716,958499994.0
2006-09-21 22:35:00,0.67149,0.67171,0.67139,0.67164,1361600003.0
2006-09-21 22:40:00,0.67163,0.67173,0.67158,0.67163,1302899997.0
2006-09-21 22:45:00,0.67166,0.67183,0.67156,0.67167,965099996.0
2006-09-21 22:50:00,0.67175,0.67178,0.67157,0.67162,494200006.0
2006-09-21 22:55:00,0.67162,0.67166,0.6714,0.6714,1044400003.0
2006-09-21 23:00:00,0.67127,0.6716,0.67127,0.67152,383399999.0
2006-09-21 23:05:00,0.6715,0.67165,0.67142,0.67155,672800002.0
2006-09-21 23:10:00,0.67154,0.67179,0.67154,0.67179,706099995.0
2006-09-21 23:15:00,0.67183,0.67185,0.67166,0.67171,627700002.0
2006-09-21 23:20:00,0.67175,0.672,0.67165,0.67175,736500010.0
2006-09-21 23:25:00,0.67177,0.67203,0.67175,0.67178,523700000.0
2006-09-21 23:30:00,0.67179,0.67179,0.67154,0.67172,719099998.0
2006-09-21 23:35:00,0.67177,0.67183,0.67159,0.67173,534600005.0
2006-09-21 23:40:00,0.67171,0.67178,0.6715,0.67152,503800005.0
2006-09-21 23:45:00,0.6716,0.67173,0.67152,0.67173,506800001.0
2006-09-21 23:50:00,0.67166,0.67173,0.6716,0.6716,645100001.0
2006-09-21 23:55:00,0.6717,0.67185,0.67151,0.67177,748600000.0
2006-09-22 00:00:00,0.67175,0.67177,0.67144,0.67165,636500006.0
2006-09-22 00:05:00,0.67162,0.6718,0.67154,0.6717,623599995.0
2006-09-22 00:10:00,0.67169,0.67175,0.67128,0.67153,514800000.0
2006-09-22 00:15:00,0.67152,0.67172,0.67143,0.67162,616599999.0
2006-09-22 00:20:00,0.67162,0.67175,0.67141,0.67157,570400004.0
2006-09-22 00:25:00,0.67157,0.67182,0.67136,0.67136,539799998.0
2006-09-22 00:30:00,0.67185,0.6719,0.67175,0.67178,588400004.0
2006-09-22 00:35:00,0.67168,0.67189,0.67143,0.67143,647099998.0
2006-09-22 00:40:00,0.67141,0.67181,0.67139,0.67163,836099999.0
2006-09-22 00:45:00,0.67164,0.67187,0.67125,0.67125,874299991.0
2006-09-22 00:50:00,0.67141,0.67176,0.67131,0.67167,388200001.0
2006-09-22 00:55:00,0.67172,0.67173,0.67153,0.67173,629000003.0
2006-09-22 01:00:00,0.6717,0.67173,0.67152,0.67166,811100002.0
2006-09-22 01:05:00,0.6717,0.67181,0.67163,0.67173,707600005.0
2006-09-22 01:10:00,0.67173,0.67183,0.6716,0.67175,686799991.0
2006-09-22 01:15:00,0.67168,0.67175,0.67163,0.67173,642100000.0
2006-09-22 01:20:00,0.67175,0.67175,0.67148,0.67153,667400006.0
2006-09-22 01:25:00,0.67153,0.6716,0.6714,0.67159,622700004.0
2006-09-22 01:30:00,0.6716,0.67178,0.67155,0.67155,539400000.0
2006-09-22 01:35:00,0.67158,0.6718,0.67158,0.6718,470300008.0
2006-09-22 01:40:00,0.67176,0.67189,0.67168,0.67183,967899994.0
2006-09-22 01:45:00,0.67185,0.67188,0.67173,0.67178,634500007.0
2006-09-22 01:50:00,0.67174,0.67183,0.67159,0.67174,892099996.0
2006-09-22 01:55:00,0.67157,0.67192,0.67154,0.67174,618000003.0
2006-09-22 02:00:00,0.67177,0.67199,0.67174,0.67185,663500009.0
2006-09-22 02:05:00,0.67185,0.67189,0.67165,0.67175,822500001.0
2006-09-22 02:10:00,0.67175,0.67188,0.67166,0.67188,482200001.0
2006-09-22 02:15:00,0.6718,0.6719,0.67167,0.67175,954400001.0
2006-09-22 02:20:00,0.67181,0.67198,0.67165,0.67188,774899988.0
2006-09-22 02:25:00,0.67193,0.67202,0.67184,0.67201,815800003.0
2006-09-22 02:30:00,0.67197,0.67204,0.67186,0.67204,473699992.0
2006-09-22 02:35:00,0.67195,0.67203,0.67181,0.67181,369000001.0
2006-09-22 02:40:00,0.67178,0.67194,0.67173,0.67192,684599995.0
2006-09-22 02:45:00,0.67183,0.67193,0.67182,0.67185,461800001.0
2006-09-22 02:50:00,0.67184,0.67205,0.67184,0.67194,497800003.0
2006-09-22 02:55:00,0.67195,0.67201,0.67187,0.67193,702800003.0
2006-09-22 03:00:00,0.67193,0.67209,0.67184,0.67191,607200002.0
2006-09-22 03:05:00,0.67195,0.67205,0.67186,0.67198,616700005.0
2006-09-22 03:10:00,0.67204,0.67206,0.67192,0.67192,342399999.0
2006-09-22 03:15:00,0.67199,0.67205,0.67195,0.67205,482599999.0
2006-09-22 03:20:00,0.67204,0.67205,0.67199,0.67205,279300000.0
2006-09-22 03:25:00,0.67202,0.67206,0.67193,0.67197,213200000.0
2006-09-22 03:30:00,0.67203,0.67212,0.67195,0.67212,364399993.0
2006-09-22 03:35:00,0.67214,0.67231,0.67214,0.67222,559000004.0
2006-09-22 03:40:00,0.67222,0.67233,0.67222,0.67222,471799992.0
2006-09-22 03:45:00,0.67224,0.67237,0.6722,0.67223,818200000.0
2006-09-22 03:50:00,0.6722,0.67251,0.67204,0.67225,497500001.0
2006-09-22 03:55:00,0.67223,0.67225,0.67209,0.67209,399299998.0
2006-09-22 04:00:00,0.67217,0.67218,0.672,0.67213,635899999.0
2006-09-22 04:05:00,0.67213,0.67217,0.67205,0.67212,506799995.0
2006-09-22 04:10:00,0.67216,0.67219,0.67205,0.67206,612399992.0
2006-09-22 04:15:00,0.67208,0.67225,0.67208,0.6722,558500001.0
2006-09-22 04:20:00,0.67222,0.67227,0.67202,0.67217,470800003.0
2006-09-22 04:25:00,0.67222,0.67225,0.67209,0.67223,492099991.0
2006-09-22 04:30:00,0.67222,0.67227,0.67186,0.67222,493199993.0
2006-09-22 04:35:00,0.67225,0.67233,0.67214,0.6722,580800002.0
2006-09-22 04:40:00,0.67221,0.67241,0.67195,0.67222,647999998.0
2006-09-22 04:45:00,0.67229,0.67235,0.67214,0.67235,690200004.0
2006-09-22 04:50:00,0.6723,0.67249,0.67196,0.67225,648199994.0
2006-09-22 04:55:00,0.6723,0.67233,0.6722,0.67223,606900001.0
2006-09-22 05:00:00,0.67221,0.67229,0.67214,0.67227,460600001.0
2006-09-22 05:05:00,0.67233,0.67238,0.67228,0.67238,242400001.0
2006-09-22 05:10:00,0.67218,0.67237,0.67215,0.67232,657500011.0
2006-09-22 05:15:00,0.67238,0.6724,0.6723,0.67235,412699997.0
2006-09-22 05:20:00,0.67233,0.67263,0.67197,0.67197,380000002.0
2006-09-22 05:25:00,0.67235,0.67235,0.67225,0.67225,632399996.0
2006-09-22 05:30:00,0.67225,0.67252,0.6721,0.67239,580900001.0
2006-09-22 05:35:00,0.67235,0.67235,0.67201,0.67227,510600001.0
2006-09-22 05:40:00,0.67235,0.67235,0.67191,0.6723,688699996.0
2006-09-22 05:45:00,0.67227,0.6723,0.67219,0.6722,583400000.0
2006-09-22 05:50:00,0.67225,0.67236,0.67205,0.67222,518999994.0
2006-09-22 05:55:00,0.67222,0.67236,0.67182,0.67227,655500000.0
2006-09-22 06:00:00,0.67222,0.67243,0.67186,0.67241,781300004.0
2006-09-22 06:05:00,0.67238,0.67244,0.67234,0.67238,538700001.0
2006-09-22 06:10:00,0.67245,0.67245,0.6723,0.67242,415999996.0
2006-09-22 06:15:00,0.67242,0.67246,0.67231,0.67241,643099995.0
2006-09-22 06:20:00,0.67241,0.67242,0.67192,0.67229,610800003.0
2006-09-22 06:25:00,0.67232,0.67244,0.6723,0.67244,370799997.0
2006-09-22 06:30:00,0.67233,0.67247,0.67212,0.67227,617099997.0
2006-09-22 06:35:00,0.67245,0.67248,0.67238,0.67243,588500004.0
2006-09-22 06:40:00,0.67245,0.67252,0.6724,0.67242,245599997.0
2006-09-22 06:45:00,0.67247,0.67247,0.6723,0.67239,549699997.0
2006-09-22 06:50:00,0.67236,0.67243,0.67229,0.67232,387199997.0
2006-09-22 06:55:00,0.67233,0.67235,0.67222,0.6723,611900005.0
2006-09-22 07:00:00,0.6722,0.67242,0.6721,0.67233,626300002.0
2006-09-22 07:05:00,0.67232,0.67242,0.67232,0.67235,345500004.0
2006-09-22 07:10:00,0.67234,0.67247,0.67234,0.67241,726300007.0
2006-09-22 07:15:00,0.67243,0.67258,0.67237,0.67245,640500001.0
2006-09-22 07:20:00,0.67241,0.67253,0.67234,0.67245,512499993.0
2006-09-22 07:25:00,0.67247,0.67252,0.6722,0.67248,518800002.0
2006-09-22 07:30:00,0.67252,0.67255,0.67244,0.67255,792100005.0
2006-09-22 07:35:00,0.67247,0.67251,0.67235,0.67235,828200005.0
2006-09-22 07:40:00,0.67235,0.67243,0.67223,0.67228,631400002.0
2006-09-22 07:45:00,0.67227,0.67236,0.67211,0.67221,757900001.0
2006-09-22 07:50:00,0.67222,0.67231,0.67212,0.67231,641099996.0
2006-09-22 07:55:00,0.6723,0.67243,0.67225,0.67241,748300000.0
2006-09-22 08:00:00,0.6724,0.67253,0.67233,0.67248,738700007.0
2006-09-22 08:05:00,0.67244,0.67252,0.67235,0.67244,447099998.0
2006-09-22 08:10:00,0.67244,0.67245,0.67225,0.67237,711999991.0
2006-09-22 08:15:00,0.67239,0.67258,0.67238,0.67242,532500000.0
2006-09-22 08:20:00,0.67236,0.67241,0.67229,0.67237,424200000.0
2006-09-22 08:25:00,0.6723,0.67262,0.6723,0.67243,443800001.0
2006-09-22 08:30:00,0.6724,0.67258,0.67239,0.67258,680500000.0
2006-09-22 08:35:00,0.67252,0.67255,0.67239,0.67255,611299996.0
2006-09-22 08:40:00,0.67248,0.67248,0.67222,0.67243,700900007.0
2006-09-22 08:45:00,0.6723,0.6724,0.6722,0.67236,775799998.0
2006-09-22 08:50:00,0.67233,0.67253,0.67222,0.67247,488000002.0
2006-09-22 08:55:00,0.67243,0.67253,0.6723,0.67233,685100003.0
2006-09-22 09:00:00,0.67234,0.67244,0.67226,0.67226,796800001.0
2006-09-22 09:05:00,0.67229,0.67261,0.67223,0.67257,854299993.0
2006-09-22 09:10:00,0.67251,0.67253,0.67238,0.67248,601599997.0
2006-09-22 09:15:00,0.67241,0.67247,0.67227,0.67235,630099999.0
2006-09-22 09:20:00,0.67232,0.67282,0.67232,0.6726,611199996.0
2006-09-22 09:25:00,0.67261,0.67261,0.67244,0.6726,705100006.0
2006-09-22 09:30:00,0.6726,0.67273,0.67257,0.67264,802299996.0
2006-09-22 09:35:00,0.67262,0.67271,0.67249,0.6727,792700003.0
2006-09-22 09:40:00,0.67268,0.67272,0.67259,0.67262,718200006.0
2006-09-22 09:45:00,0.6726,0.67272,0.6726,0.67272,717500002.0
2006-09-22 09:50:00,0.67271,0.67276,0.6726,0.67276,564400004.0
2006-09-22 09:55:00,0.67271,0.67276,0.67264,0.67265,363099998.0
2006-09-22 10:00:00,0.67263,0.67275,0.67262,0.67273,737900000.0
2006-09-22 10:05:00,0.67272,0.67273,0.67262,0.67266,724300000.0
2006-09-22 10:10:00,0.67267,0.67275,0.67262,0.67264,465599997.0
2006-09-22 10:15:00,0.67266,0.67277,0.67265,0.67274,628700000.0
2006-09-22 10:20:00,0.67279,0.67329,0.67279,0.67312,695300001.0
2006-09-22 10:25:00,0.67314,0.67332,0.67305,0.67312,729599998.0
2006-09-22 10:30:00,0.6731,0.67314,0.67295,0.67295,829800003.0
2006-09-22 10:35:00,0.67297,0.67314,0.67289,0.67306,726100006.0
2006-09-22 10:40:00,0.67307,0.67325,0.67304,0.67309,711100001.0
2006-09-22 10:45:00,0.67307,0.67322,0.67306,0.67317,593800003.0
2006-09-22 10:50:00,0.67317,0.67319,0.67304,0.67309,793199989.0
2006-09-22 10:55:00,0.67304,0.67324,0.67292,0.67297,712400000.0
2006-09-22 11:00:00,0.6729,0.6729,0.67262,0.6727,503800002.0
2006-09-22 11:05:00,0.67262,0.6727,0.67251,0.67255,507800005.0
2006-09-22 11:10:00,0.67257,0.67275,0.67257,0.6727,612400003.0
2006-09-22 11:15:00,0.67275,0.67281,0.67259,0.67277,833599995.0
2006-09-22 11:20:00,0.67275,0.67285,0.67271,0.67278,635399994.0
2006-09-22 11:25:00,0.67275,0.67282,0.67269,0.67282,696700008.0
2006-09-22 11:30:00,0.67285,0.67285,0.67264,0.67274,813400002.0
2006-09-22 11:35:00,0.67277,0.67293,0.67271,0.67291,708600005.0
2006-09-22 11:40:00,0.6729,0.67294,0.67274,0.67275,601400009.0
2006-09-22 11:45:00,0.67271,0.67289,0.67271,0.67286,651699997.0
2006-09-22 11:50:00,0.67275,0.67299,0.67275,0.6729,807400005.0
2006-09-22 11:55:00,0.67302,0.67302,0.67272,0.67286,636299999.0
2006-09-22 12:00:00,0.67279,0.67295,0.67271,0.67292,554199999.0
2006-09-22 12:05:00,0.6729,0.67303,0.67272,0.67292,830300007.0
2006-09-22 12:10:00,0.67291,0.67302,0.67284,0.67293,692300001.0
2006-09-22 12:15:00,0.67294,0.67304,0.67292,0.67294,811399994.0
2006-09-22 12:20:00,0.67297,0.67312,0.67297,0.67307,990800004.0
2006-09-22 12:25:00,0.67305,0.67323,0.67302,0.67323,589299995.0
2006-09-22 12:30:00,0.67315,0.6733,0.67315,0.67328,515999998.0
2006-09-22 12:35:00,0.67318,0.6733,0.67312,0.67323,587499998.0
2006-09-22 12:40:00,0.67317,0.67336,0.67312,0.67331,680800005.0
2006-09-22 12:45:00,0.67333,0.67333,0.6732,0.67321,719499995.0
2006-09-22 12:50:00,0.67323,0.67332,0.67306,0.67323,652699996.0
2006-09-22 12:55:00,0.67323,0.67333,0.67292,0.67292,735599998.0
2006-09-22 13:00:00,0.67296,0.67334,0.67296,0.67331,579600001.0
2006-09-22 13:05:00,0.67331,0.67336,0.67303,0.67326,823200002.0
2006-09-22 13:10:00,0.67322,0.67335,0.67322,0.67333,509399993.0
2006-09-22 13:15:00,0.6733,0.67342,0.6732,0.67342,610999999.0
2006-09-22 13:20:00,0.6734,0.67355,0.67339,0.67349,416000004.0
2006-09-22 13:25:00,0.67345,0.67354,0.67334,0.67337,721299998.0
2006-09-22 13:30:00,0.67333,0.67335,0.67323,0.67324,632599995.0
2006-09-22 13:35:00,0.67321,0.6735,0.67318,0.6735,830299998.0
2006-09-22 13:40:00,0.6736,0.67362,0.67344,0.67344,808099994.0
2006-09-22 13:45:00,0.67346,0.67378,0.67346,0.67371,517499997.0
2006-09-22 13:50:00,0.67369,0.67382,0.67364,0.67373,770200008.0
2006-09-22 13:55:00,0.67368,0.67368,0.67334,0.67343,639700005.0
2006-09-22 14:00:00,0.6734,0.67361,0.67334,0.67354,669000003.0
2006-09-22 14:05:00,0.67349,0.6735,0.6733,0.67335,783900002.0
2006-09-22 14:10:00,0.6734,0.67364,0.67334,0.67356,595099998.0
2006-09-22 14:15:00,0.67354,0.67358,0.6734,0.67357,416700011.0
2006-09-22 14:20:00,0.67362,0.67368,0.67349,0.67364,760199996.0
2006-09-22 14:25:00,0.67363,0.6737,0.67353,0.67359,603800001.0
2006-09-22 14:30:00,0.67349,0.67372,0.67348,0.67354,542099999.0
2006-09-22 14:35:00,0.6735,0.67362,0.67339,0.67353,734800003.0
2006-09-22 14:40:00,0.67357,0.67374,0.67357,0.67363,687000002.0
2006-09-22 14:45:00,0.67363,0.67363,0.67349,0.67355,1000699999.0
2006-09-22 14:50:00,0.67357,0.67365,0.67352,0.6736,710399996.0
2006-09-22 14:55:00,0.67361,0.67376,0.67356,0.67367,678399999.0
2006-09-22 15:00:00,0.6737,0.67374,0.67349,0.67351,647500000.0
2006-09-22 15:05:00,0.67351,0.67351,0.67335,0.67347,783099999.0
2006-09-22 15:10:00,0.6735,0.67355,0.67332,0.67339,515900003.0
2006-09-22 15:15:00,0.67336,0.67365,0.67335,0.67362,548999994.0
2006-09-22 15:20:00,0.67361,0.67362,0.6735,0.67362,941200004.0
2006-09-22 15:25:00,0.6736,0.67366,0.67328,0.67328,462099999.0
2006-09-22 15:30:00,0.67329,0.67337,0.67323,0.67328,583500001.0
2006-09-22 15:35:00,0.67339,0.67341,0.67319,0.67335,677400004.0
2006-09-22 15:40:00,0.67336,0.67339,0.67324,0.6733,682299989.0
2006-09-22 15:45:00,0.67335,0.67352,0.67335,0.67342,624200004.0
2006-09-22 15:50:00,0.6734,0.67349,0.67325,0.6733,468700001.0
2006-09-22 15:55:00,0.67331,0.67331,0.67321,0.6733,815400011.0
2006-09-22 16:00:00,0.67325,0.67334,0.67321,0.67328,645400009.0
2006-09-22 16:05:00,0.67325,0.67343,0.67322,0.67343,629399997.0
2006-09-22 16:10:00,0.67334,0.67346,0.67333,0.67341,559500003.0
2006-09-22 16:15:00,0.67338,0.67345,0.67319,0.67345,568300005.0
2006-09-22 16:20:00,0.67343,0.67343,0.67317,0.67321,652599997.0
2006-09-22 16:25:00,0.67322,0.67328,0.67296,0.67297,869799999.0
2006-09-22 16:30:00,0.67297,0.67318,0.67294,0.67309,819199993.0
2006-09-22 16:35:00,0.67313,0.67315,0.67301,0.67308,536400000.0
2006-09-22 16:40:00,0.67306,0.67331,0.67303,0.67327,958500006.0
2006-09-22 16:45:00,0.6732,0.67329,0.67316,0.67326,669699992.0
2006-09-22 16:50:00,0.67324,0.67325,0.6729,0.6729,572000002.0
2006-09-22 16:55:00,0.67299,0.67311,0.67286,0.67286,645899990.0
2006-09-22 17:00:00,0.67287,0.67303,0.67282,0.67287,1013199996.0
2006-09-22 17:05:00,0.67288,0.673,0.6728,0.67285,824300006.0
2006-09-22 17:10:00,0.67293,0.67301,0.67282,0.6729,546199998.0
2006-09-22 17:15:00,0.67292,0.67304,0.67284,0.67285,676500004.0
2006-09-22 17:20:00,0.67292,0.67292,0.67272,0.67275,619000003.0
2006-09-22 17:25:00,0.67274,0.67295,0.67271,0.67271,645099999.0
2006-09-22 17:30:00,0.67273,0.67284,0.67262,0.67262,770399993.0
2006-09-22 17:35:00,0.67266,0.67288,0.67262,0.67286,755800001.0
2006-09-22 17:40:00,0.67287,0.67293,0.6728,0.67291,468999997.0
2006-09-22 17:45:00,0.67289,0.67293,0.67282,0.67287,597699994.0
2006-09-22 17:50:00,0.67288,0.67299,0.67278,0.67291,439499998.0
2006-09-22 17:55:00,0.67286,0.6729,0.67275,0.67287,578699996.0
2006-09-22 18:00:00,0.67289,0.67304,0.67283,0.67292,5542400001.0
2006-09-22 18:05:00,0.67288,0.67306,0.67285,0.67306,4574199974.0
2006-09-22 18:10:00,0.6731,0.67315,0.67291,0.67308,5408499988.0
2006-09-22 18:15:00,0.67308,0.67316,0.67301,0.67312,5566500004.0
2006-09-22 18:20:00,0.67313,0.67321,0.673,0.67312,4894699982.0
2006-09-22 18:25:00,0.67313,0.67324,0.6729,0.67303,3795299989.0
2006-09-22 18:30:00,0.67311,0.67315,0.67293,0.67294,3616600005.0
2006-09-22 18:35:00,0.67293,0.67304,0.67289,0.67293,1686099999.0
2006-09-22 18:40:00,0.67299,0.67309,0.67295,0.67301,2371200004.0
2006-09-22 18:45:00,0.67305,0.67316,0.673,0.67313,1198499995.0
2006-09-22 18:50:00,0.67312,0.67321,0.67307,0.67315,1761200007.0
2006-09-22 18:55:00,0.67302,0.67313,0.67295,0.67302,3104299992.0
2006-09-22 19:00:00,0.673,0.67305,0.67287,0.67295,2007400003.0
2006-09-22 19:05:00,0.67292,0.67301,0.6729,0.67296,2701300001.0
2006-09-22 19:10:00,0.67295,0.67299,0.6729,0.67293,1505000001.0
2006-09-22 19:15:00,0.67295,0.67299,0.67264,0.67273,1837800002.0
2006-09-22 19:20:00,0.67263,0.67287,0.67263,0.67278,1740800010.0
2006-09-22 19:25:00,0.67277,0.67278,0.67256,0.67264,1925800003.0
2006-09-22 19:30:00,0.67263,0.67272,0.67253,0.67272,2219000001.0
2006-09-22 19:35:00,0.67275,0.67282,0.67264,0.67274,2414399979.0
2006-09-22 19:40:00,0.67271,0.67283,0.67263,0.6728,2175200010.0
2006-09-22 19:45:00,0.67275,0.67275,0.67263,0.67266,1014600003.0
2006-09-22 19:50:00,0.67268,0.67288,0.67241,0.67264,1277300007.0
2006-09-22 19:55:00,0.67273,0.67273,0.67263,0.67267,1690400012.0
2006-09-22 20:00:00,0.67273,0.67273,0.67255,0.67255,756599995.0
2006-09-22 20:05:00,0.67255,0.67268,0.67245,0.67262,1129700002.0
2006-09-22 20:10:00,0.67264,0.6727,0.67253,0.67263,2112599993.0
2006-09-22 20:15:00,0.6726,0.67274,0.67259,0.67262,2357399998.0
2006-09-22 20:20:00,0.67264,0.67275,0.67261,0.67269,1678199993.0
2006-09-22 20:25:00,0.6727,0.67278,0.67264,0.6727,3373899984.0
2006-09-22 20:30:00,0.67272,0.67282,0.67265,0.67272,4851400003.0
2006-09-22 20:35:00,0.67275,0.67288,0.6727,0.67276,2473600001.0
2006-09-22 20:40:00,0.67275,0.6728,0.67263,0.67267,2721400002.0
2006-09-22 20:45:00,0.67273,0.67279,0.67252,0.67255,2503499995.0
2006-09-22 20:50:00,0.67263,0.67271,0.67252,0.67257,4055700010.0
2006-09-22 20:55:00,0.67256,0.67264,0.67245,0.6725,4874400011.0
2006-09-22 21:00:00,0.67258,0.67266,0.67249,0.67255,4627699986.0
2006-09-22 21:05:00,0.67251,0.6727,0.67251,0.6726,2288500009.0
2006-09-22 21:10:00,0.67257,0.67267,0.67229,0.67263,1774700000.0
2006-09-22 21:15:00,0.67263,0.67269,0.67259,0.6726,1821599977.0
2006-09-22 21:20:00,0.67262,0.67267,0.67255,0.67258,2608299983.0
2006-09-22 21:25:00,0.67262,0.67265,0.6725,0.67252,816799998.0
2006-09-22 21:30:00,0.6725,0.67263,0.67249,0.67253,1472299993.0
2006-09-22 21:35:00,0.67256,0.67262,0.67253,0.67262,967699999.0
2006-09-22 21:40:00,0.67257,0.67262,0.67247,0.67253,1281100002.0
2006-09-22 21:45:00,0.67255,0.67257,0.6725,0.67255,975500006.0
2006-09-22 21:50:00,0.67253,0.67261,0.6725,0.67253,1090900001.0
2006-09-22 21:55:00,0.67253,0.67261,0.6724,0.67258,947899999.0
2006-09-22 22:00:00,0.67268,0.67275,0.67252,0.67263,1630300012.0
2006-09-22 22:05:00,0.67269,0.67273,0.6726,0.67273,946799994.0
2006-09-22 22:10:00,0.67269,0.67273,0.67262,0.67268,740200003.0
2006-09-22 22:15:00,0.67267,0.67276,0.6726,0.67272,1522400007.0
2006-09-22 22:20:00,0.67275,0.67283,0.67267,0.67272,1959399991.0
2006-09-22 22:25:00,0.6727,0.67275,0.6727,0.6727,1188800003.0
2006-09-22 22:30:00,0.67274,0.67278,0.67256,0.67256,1094199991.0
2006-09-22 22:35:00,0.67257,0.67277,0.67256,0.67269,1067900003.0
2006-09-22 22:40:00,0.67268,0.6728,0.67262,0.6728,1266800005.0
2006-09-22 22:45:00,0.67283,0.67287,0.67265,0.67272,1005199998.0
2006-09-22 22:50:00,0.67273,0.6728,0.67265,0.67268,952399990.0
2006-09-22 22:55:00,0.67268,0.6727,0.67239,0.67246,1218999996.0
2006-09-24 23:00:00,0.67212,0.67305,0.67212,0.67286,494099999.0
2006-09-24 23:05:00,0.67237,0.67294,0.67237,0.67285,787999999.0
2006-09-24 23:10:00,0.67278,0.67289,0.67263,0.67283,657799997.0
2006-09-24 23:15:00,0.67273,0.67293,0.67259,0.67279,559300004.0
2006-09-24 23:20:00,0.67296,0.67303,0.67268,0.6728,738599998.0
2006-09-24 23:25:00,0.67288,0.67312,0.67257,0.67275,643899995.0
2006-09-24 23:30:00,0.67283,0.67303,0.67249,0.6727,798100009.0
2006-09-24 23:35:00,0.6727,0.67293,0.6726,0.67274,570200005.0
2006-09-24 23:40:00,0.67275,0.6728,0.67252,0.67265,802499990.0
2006-09-24 23:45:00,0.67263,0.6728,0.67253,0.67263,908199998.0
2006-09-24 23:50:00,0.6726,0.6729,0.67244,0.67271,636400002.0
2006-09-24 23:55:00,0.67262,0.67264,0.6723,0.67264,608300009.0
2006-09-25 00:00:00,0.67263,0.67289,0.67256,0.67268,740099999.0
2006-09-25 00:05:00,0.67265,0.67278,0.67251,0.67262,691000005.0
2006-09-25 00:10:00,0.67265,0.67279,0.67254,0.67254,760500007.0
2006-09-25 00:15:00,0.67259,0.67273,0.67238,0.6725,770300002.0
2006-09-25 00:20:00,0.67255,0.67279,0.67237,0.67258,762000007.0
2006-09-25 00:25:00,0.67255,0.67264,0.67235,0.67235,509499997.0
2006-09-25 00:30:00,0.67257,0.67263,0.67241,0.6726,450999995.0
2006-09-25 00:35:00,0.67254,0.67261,0.67234,0.67254,477999998.0
2006-09-25 00:40:00,0.67258,0.67258,0.6724,0.67243,642400006.0
2006-09-25 00:45:00,0.67248,0.67263,0.67233,0.6725,957799994.0
2006-09-25 00:50:00,0.67257,0.67264,0.67242,0.67262,434100006.0
2006-09-25 00:55:00,0.67257,0.67283,0.67245,0.67269,471199997.0
2006-09-25 01:00:00,0.67249,0.67261,0.67247,0.67257,448799998.0
2006-09-25 01:05:00,0.67255,0.67266,0.67236,0.67253,797300004.0
2006-09-25 01:10:00,0.67255,0.67255,0.67241,0.67243,918799999.0
2006-09-25 01:15:00,0.67242,0.67256,0.67222,0.67256,483799989.0
2006-09-25 01:20:00,0.67245,0.67255,0.6724,0.67255,260799998.0
2006-09-25 01:25:00,0.67253,0.67255,0.67216,0.67248,461699999.0
2006-09-25 01:30:00,0.67253,0.67255,0.67221,0.67252,593400000.0
2006-09-25 01:35:00,0.67268,0.67272,0.6723,0.67257,725899995.0
2006-09-25 01:40:00,0.67253,0.67259,0.67237,0.67247,640099997.0
2006-09-25 01:45:00,0.6726,0.67263,0.67232,0.67256,633300001.0
2006-09-25 01:50:00,0.67256,0.67266,0.67251,0.67257,480599999.0
2006-09-25 01:55:00,0.67255,0.67266,0.67247,0.67262,676699990.0
2006-09-25 02:00:00,0.67252,0.67267,0.67236,0.67255,708499997.0
2006-09-25 02:05:00,0.67257,0.67265,0.67254,0.67258,605700000.0
2006-09-25 02:10:00,0.67258,0.67269,0.67247,0.67252,479900004.0
2006-09-25 02:15:00,0.67256,0.6728,0.67256,0.67273,715300000.0
2006-09-25 02:20:00,0.6727,0.67275,0.67257,0.67263,561200005.0
2006-09-25 02:25:00,0.67268,0.67274,0.67246,0.67249,883099998.0
2006-09-25 02:30:00,0.67262,0.67268,0.6726,0.67266,446799995.0
2006-09-25 02:35:00,0.67259,0.67265,0.67242,0.67248,621199995.0
2006-09-25 02:40:00,0.67253,0.67257,0.6724,0.67255,762700001.0
2006-09-25 02:45:00,0.6725,0.67264,0.67248,0.67261,405999998.0
2006-09-25 02:50:00,0.67254,0.67265,0.67253,0.67254,532900004.0
2006-09-25 02:55:00,0.67255,0.67262,0.67241,0.67244,488000006.0
2006-09-25 03:00:00,0.67245,0.67259,0.67242,0.67242,558000002.0
2006-09-25 03:05:00,0.67244,0.67268,0.67237,0.67248,907499993.0
2006-09-25 03:10:00,0.67253,0.67253,0.67242,0.67242,533800004.0
2006-09-25 03:15:00,0.67245,0.67255,0.6724,0.67253,425699993.0
2006-09-25 03:20:00,0.67252,0.67261,0.67235,0.67253,480599995.0
2006-09-25 03:25:00,0.67247,0.6725,0.67235,0.67237,671300002.0
2006-09-25 03:30:00,0.67235,0.67258,0.67234,0.67248,790499998.0
2006-09-25 03:35:00,0.67246,0.67254,0.67224,0.67248,560399996.0
2006-09-25 03:40:00,0.67246,0.67255,0.67226,0.6725,653399995.0
2006-09-25 03:45:00,0.67252,0.67255,0.67218,0.67251,505999997.0
2006-09-25 03:50:00,0.67249,0.67264,0.67245,0.67261,358000003.0
2006-09-25 03:55:00,0.67261,0.67267,0.67223,0.67232,836800009.0
2006-09-25 04:00:00,0.67238,0.67248,0.67232,0.67235,725299998.0
2006-09-25 04:05:00,0.67237,0.6724,0.67234,0.67235,280600001.0
2006-09-25 04:10:00,0.67239,0.67239,0.67223,0.67223,535700001.0
2006-09-25 04:15:00,0.67235,0.67255,0.67235,0.67242,487200002.0
2006-09-25 04:20:00,0.67244,0.6725,0.6724,0.67245,465400006.0
2006-09-25 04:25:00,0.67243,0.67254,0.67222,0.67251,768499997.0
2006-09-25 04:30:00,0.67246,0.67253,0.67244,0.67244,853799995.0
2006-09-25 04:35:00,0.67245,0.67248,0.67238,0.6724,502100000.0
2006-09-25 04:40:00,0.67245,0.6725,0.6724,0.67247,621699996.0
2006-09-25 04:45:00,0.6724,0.67249,0.67212,0.67249,485800002.0
2006-09-25 04:50:00,0.67249,0.67264,0.67244,0.67254,735000001.0
2006-09-25 04:55:00,0.67253,0.67258,0.67247,0.67252,365500002.0
2006-09-25 05:00:00,0.6725,0.67256,0.67243,0.67245,475900001.0
2006-09-25 05:05:00,0.6725,0.67257,0.6724,0.67256,519099993.0
2006-09-25 05:10:00,0.67249,0.67255,0.6724,0.67252,400900003.0
2006-09-25 05:15:00,0.67253,0.67257,0.6724,0.67245,543100008.0
2006-09-25 05:20:00,0.67243,0.6726,0.67243,0.6725,376499999.0
2006-09-25 05:25:00,0.67257,0.6726,0.67242,0.67253,654899996.0
2006-09-25 05:30:00,0.67251,0.67257,0.67241,0.67252,688800012.0
2006-09-25 05:35:00,0.67255,0.67264,0.67253,0.67255,316699998.0
2006-09-25 05:40:00,0.67258,0.67258,0.67246,0.67251,536200009.0
2006-09-25 05:45:00,0.67253,0.67257,0.67241,0.67241,470499995.0
2006-09-25 05:50:00,0.67248,0.67253,0.67237,0.67245,578000007.0
2006-09-25 05:55:00,0.67245,0.67255,0.67242,0.67255,299300001.0
2006-09-25 06:00:00,0.67261,0.67264,0.6725,0.67255,665799995.0
2006-09-25 06:05:00,0.67256,0.67266,0.67254,0.67265,336399995.0
2006-09-25 06:10:00,0.6727,0.67286,0.6726,0.67265,564600005.0
2006-09-25 06:15:00,0.67264,0.67289,0.6726,0.67268,719600001.0
2006-09-25 06:20:00,0.67274,0.67285,0.6727,0.67281,646800000.0
2006-09-25 06:25:00,0.67273,0.67283,0.6726,0.67277,490899999.0
2006-09-25 06:30:00,0.67278,0.67282,0.67268,0.67281,490700001.0
2006-09-25 06:35:00,0.6727,0.67288,0.6727,0.67279,668599999.0
2006-09-25 06:40:00,0.67278,0.67285,0.67254,0.67258,705299990.0
2006-09-25 06:45:00,0.67269,0.67276,0.67259,0.67259,797399994.0
2006-09-25 06:50:00,0.67255,0.6726,0.67238,0.67246,496100000.0
2006-09-25 06:55:00,0.67248,0.67254,0.67241,0.67253,642300000.0
2006-09-25 07:00:00,0.67248,0.67253,0.67242,0.67248,503900002.0
2006-09-25 07:05:00,0.67241,0.67253,0.67233,0.67237,616399996.0
2006-09-25 07:10:00,0.67233,0.67245,0.67231,0.67233,535800003.0
2006-09-25 07:15:00,0.67236,0.67242,0.67217,0.67241,504500008.0
2006-09-25 07:20:00,0.67244,0.67247,0.67237,0.67245,438800001.0
2006-09-25 07:25:00,0.67243,0.67253,0.6724,0.67251,420700008.0
2006-09-25 07:30:00,0.67246,0.67248,0.6724,0.67245,552900000.0
2006-09-25 07:35:00,0.6724,0.67253,0.67233,0.67245,728600008.0
2006-09-25 07:40:00,0.67245,0.67247,0.6724,0.67243,630399991.0
2006-09-25 07:45:00,0.67249,0.67251,0.6724,0.67243,439800003.0
2006-09-25 07:50:00,0.67243,0.67245,0.67235,0.67242,436800001.0
2006-09-25 07:55:00,0.67245,0.67245,0.67231,0.67242,298600002.0
2006-09-25 08:00:00,0.6724,0.67254,0.6724,0.67249,589600000.0
2006-09-25 08:05:00,0.67245,0.67248,0.67229,0.67238,624300006.0
2006-09-25 08:10:00,0.6724,0.67252,0.6723,0.67237,604299994.0
2006-09-25 08:15:00,0.67233,0.67241,0.67226,0.67235,519000003.0
2006-09-25 08:20:00,0.67238,0.67241,0.67228,0.67234,336500006.0
2006-09-25 08:25:00,0.67232,0.67258,0.67232,0.67245,729799996.0
2006-09-25 08:30:00,0.67244,0.67252,0.67186,0.67205,742400007.0
2006-09-25 08:35:00,0.672,0.67216,0.67188,0.67216,515600005.0
2006-09-25 08:40:00,0.67203,0.67213,0.672,0.67207,476900001.0
2006-09-25 08:45:00,0.67207,0.67214,0.67198,0.67205,479899995.0
2006-09-25 08:50:00,0.67186,0.67195,0.67179,0.67184,456600000.0
2006-09-25 08:55:00,0.67185,0.67214,0.67184,0.67211,687100001.0
2006-09-25 09:00:00,0.6721,0.6721,0.67186,0.67186,1028600002.0
2006-09-25 09:05:00,0.67177,0.67191,0.67165,0.6719,724699994.0
2006-09-25 09:10:00,0.67196,0.67203,0.67166,0.67166,570000001.0
2006-09-25 09:15:00,0.67162,0.67172,0.67129,0.67132,660100002.0
2006-09-25 09:20:00,0.67131,0.67155,0.67127,0.6714,633100000.0
2006-09-25 09:25:00,0.67143,0.67146,0.67131,0.67146,683000001.0
2006-09-25 09:30:00,0.67147,0.67164,0.67141,0.67157,673199989.0
2006-09-25 09:35:00,0.6716,0.6716,0.67148,0.67151,706300005.0
2006-09-25 09:40:00,0.67154,0.67165,0.6715,0.67157,849900000.0
2006-09-25 09:45:00,0.6715,0.67168,0.6715,0.67163,704999996.0
2006-09-25 09:50:00,0.67165,0.67173,0.6716,0.67168,630499990.0
2006-09-25 09:55:00,0.6716,0.67176,0.67154,0.67164,576400002.0
2006-09-25 10:00:00,0.67162,0.67175,0.67162,0.67165,659099997.0
2006-09-25 10:05:00,0.67161,0.67164,0.67147,0.67148,666000001.0
2006-09-25 10:10:00,0.67152,0.67173,0.67152,0.67173,458800000.0
2006-09-25 10:15:00,0.67172,0.67188,0.67161,0.67177,777599996.0
2006-09-25 10:20:00,0.67177,0.67186,0.67172,0.67182,489300003.0
2006-09-25 10:25:00,0.67174,0.67174,0.67142,0.67142,965699989.0
2006-09-25 10:30:00,0.67142,0.67152,0.67142,0.67144,507099997.0
2006-09-25 10:35:00,0.67145,0.67147,0.67127,0.67131,512899996.0
2006-09-25 10:40:00,0.67134,0.67163,0.67134,0.67158,520299996.0
2006-09-25 10:45:00,0.67156,0.67159,0.67142,0.67157,654300003.0
2006-09-25 10:50:00,0.67154,0.67154,0.67133,0.67138,584299996.0
2006-09-25 10:55:00,0.6714,0.67144,0.67128,0.67138,582899999.0
2006-09-25 11:00:00,0.67144,0.67149,0.67121,0.67133,747100004.0
2006-09-25 11:05:00,0.67125,0.67143,0.67124,0.67143,584199997.0
2006-09-25 11:10:00,0.67143,0.67169,0.67127,0.67162,551099988.0
2006-09-25 11:15:00,0.67165,0.67165,0.67147,0.67156,944900006.0
2006-09-25 11:20:00,0.67154,0.6716,0.67127,0.67131,801700001.0
2006-09-25 11:25:00,0.67132,0.67133,0.67124,0.67124,695699993.0
2006-09-25 11:30:00,0.67129,0.67134,0.67116,0.67123,823599993.0
2006-09-25 11:35:00,0.67125,0.67135,0.67116,0.67124,564200000.0
2006-09-25 11:40:00,0.67125,0.67125,0.67113,0.6712,407799997.0
2006-09-25 11:45:00,0.67123,0.67132,0.67102,0.67102,754400011.0
2006-09-25 11:50:00,0.671,0.67133,0.671,0.67107,845899996.0
2006-09-25 11:55:00,0.67112,0.67144,0.67103,0.67144,767299997.0
2006-09-25 12:00:00,0.67128,0.67137,0.67113,0.6712,591299999.0
2006-09-25 12:05:00,0.6712,0.67128,0.67118,0.67122,644999996.0
2006-09-25 12:10:00,0.67121,0.67128,0.67116,0.67125,489499998.0
2006-09-25 12:15:00,0.6712,0.67141,0.67115,0.67133,526899993.0
2006-09-25 12:20:00,0.67135,0.67141,0.67127,0.67141,609999997.0
2006-09-25 12:25:00,0.67138,0.67138,0.6712,0.6713,864800012.0
2006-09-25 12:30:00,0.67129,0.67133,0.67116,0.6712,639699995.0
2006-09-25 12:35:00,0.67119,0.67126,0.67106,0.67118,661800003.0
2006-09-25 12:40:00,0.67112,0.67113,0.67083,0.67085,663099997.0
2006-09-25 12:45:00,0.67087,0.67094,0.67072,0.67082,718499993.0
2006-09-25 12:50:00,0.67083,0.67092,0.6707,0.67083,934899999.0
2006-09-25 12:55:00,0.67085,0.67095,0.67082,0.67092,447200000.0
2006-09-25 13:00:00,0.67101,0.67101,0.67065,0.67075,736200000.0
2006-09-25 13:05:00,0.67071,0.67083,0.67064,0.6708,640099996.0
2006-09-25 13:10:00,0.67072,0.67088,0.67072,0.67085,731299995.0
2006-09-25 13:15:00,0.67079,0.67095,0.67079,0.67095,553499998.0
2006-09-25 13:20:00,0.67092,0.67098,0.6708,0.67095,423999995.0
2006-09-25 13:25:00,0.67093,0.67105,0.67087,0.67105,825300005.0
2006-09-25 13:30:00,0.67102,0.67112,0.67097,0.67102,523399999.0
2006-09-25 13:35:00,0.671,0.67107,0.67097,0.67097,425300004.0
2006-09-25 13:40:00,0.67105,0.67105,0.67094,0.67098,754000002.0
2006-09-25 13:45:00,0.67098,0.67117,0.67078,0.67102,746299995.0
2006-09-25 13:50:00,0.671,0.67116,0.671,0.67104,661700002.0
2006-09-25 13:55:00,0.67108,0.67116,0.67106,0.67106,665999996.0
2006-09-25 14:00:00,0.67102,0.67108,0.67091,0.67105,545199999.0
2006-09-25 14:05:00,0.67102,0.67112,0.67098,0.67108,670000007.0
2006-09-25 14:10:00,0.6711,0.67116,0.67103,0.6711,552100006.0
2006-09-25 14:15:00,0.67109,0.67125,0.67103,0.67112,542900005.0
2006-09-25 14:20:00,0.67111,0.67112,0.67097,0.67105,471499999.0
2006-09-25 14:25:00,0.67109,0.67143,0.67109,0.67137,608600004.0
2006-09-25 14:30:00,0.6713,0.67144,0.67124,0.67124,510500007.0
2006-09-25 14:35:00,0.67123,0.67128,0.67112,0.67117,688100000.0
2006-09-25 14:40:00,0.67122,0.67124,0.6711,0.67113,651399999.0
2006-09-25 14:45:00,0.67115,0.67117,0.67108,0.67109,710399998.0
2006-09-25 14:50:00,0.67114,0.67121,0.67109,0.67109,875700002.0
2006-09-25 14:55:00,0.67112,0.67122,0.67102,0.67113,728599999.0
2006-09-25 15:00:00,0.67111,0.67111,0.67092,0.67092,625000003.0
2006-09-25 15:05:00,0.6709,0.67103,0.6709,0.67099,708100005.0
2006-09-25 15:10:00,0.67102,0.67106,0.67089,0.67091,571500001.0
2006-09-25 15:15:00,0.67091,0.67094,0.6708,0.67089,902500002.0
2006-09-25 15:20:00,0.67091,0.67091,0.67056,0.6706,780400009.0
2006-09-25 15:25:00,0.67059,0.67093,0.67059,0.67081,471500013.0
2006-09-25 15:30:00,0.67085,0.6709,0.67072,0.67075,742700005.0
2006-09-25 15:35:00,0.6708,0.67081,0.6706,0.6707,643600003.0
2006-09-25 15:40:00,0.67075,0.67087,0.67065,0.67077,692399996.0
2006-09-25 15:45:00,0.67078,0.67081,0.67064,0.67065,729999999.0
2006-09-25 15:50:00,0.67064,0.6708,0.67063,0.67071,452100003.0
2006-09-25 15:55:00,0.67074,0.67098,0.67074,0.67096,608099997.0
2006-09-25 16:00:00,0.67094,0.67094,0.67036,0.67056,890100004.0
2006-09-25 16:05:00,0.67049,0.67065,0.67026,0.67063,784399999.0
2006-09-25 16:10:00,0.67056,0.67075,0.67052,0.67065,686499997.0
2006-09-25 16:15:00,0.67071,0.67071,0.67045,0.67058,622599996.0
2006-09-25 16:20:00,0.67053,0.67063,0.67048,0.67048,557399999.0
2006-09-25 16:25:00,0.67047,0.67055,0.67038,0.67038,752599990.0
2006-09-25 16:30:00,0.67041,0.67058,0.67034,0.67035,557700000.0
2006-09-25 16:35:00,0.67042,0.67052,0.67035,0.67045,711099999.0
2006-09-25 16:40:00,0.67042,0.67059,0.67038,0.67042,617499994.0
2006-09-25 16:45:00,0.67035,0.67072,0.67013,0.67066,709399999.0
2006-09-25 16:50:00,0.67068,0.67079,0.67058,0.67065,495699997.0
2006-09-25 16:55:00,0.67067,0.67078,0.67064,0.67068,542799994.0
2006-09-25 17:00:00,0.6706,0.67069,0.67041,0.67047,805299994.0
2006-09-25 17:05:00,0.6704,0.67054,0.67039,0.67051,712399993.0
2006-09-25 17:10:00,0.67055,0.67055,0.67037,0.67052,540399997.0
2006-09-25 17:15:00,0.67053,0.6707,0.67043,0.67061,606900001.0
2006-09-25 17:20:00,0.67066,0.67066,0.67047,0.67051,799299997.0
2006-09-25 17:25:00,0.67057,0.67075,0.6705,0.67055,570799993.0
2006-09-25 17:30:00,0.67061,0.67062,0.67031,0.67047,612600003.0
2006-09-25 17:35:00,0.67052,0.67073,0.67052,0.67073,551199998.0
2006-09-25 17:40:00,0.67072,0.67084,0.67063,0.67078,750200004.0
2006-09-25 17:45:00,0.67073,0.67082,0.67064,0.6708,716499993.0
2006-09-25 17:50:00,0.67069,0.67092,0.67069,0.67092,590299993.0
2006-09-25 17:55:00,0.67089,0.67092,0.67072,0.67081,566599998.0
2006-09-25 18:00:00,0.67083,0.67083,0.67049,0.67066,5320100013.0
2006-09-25 18:05:00,0.67063,0.67066,0.6705,0.67057,6911700004.0
2006-09-25 18:10:00,0.67062,0.67075,0.67057,0.67065,5522199996.0
2006-09-25 18:15:00,0.67067,0.67072,0.67056,0.67063,5269500002.0
2006-09-25 18:20:00,0.67065,0.67078,0.67057,0.67059,4779699986.0
2006-09-25 18:25:00,0.67059,0.67075,0.67055,0.67065,3891000011.0
2006-09-25 18:30:00,0.67065,0.67068,0.67058,0.67065,3514399985.0
2006-09-25 18:35:00,0.67065,0.67065,0.67059,0.67063,1772400001.0
2006-09-25 18:40:00,0.67065,0.67074,0.67056,0.67072,2087300001.0
2006-09-25 18:45:00,0.67071,0.67076,0.67055,0.67073,1394100006.0
2006-09-25 18:50:00,0.67073,0.67077,0.67064,0.67075,1576100009.0
2006-09-25 18:55:00,0.6707,0.67075,0.67052,0.67052,2944699992.0
2006-09-25 19:00:00,0.67057,0.67073,0.67057,0.67065,2034099985.0
2006-09-25 19:05:00,0.6706,0.67068,0.67042,0.67065,2706900010.0
2006-09-25 19:10:00,0.67064,0.67067,0.67059,0.67063,1366499998.0
2006-09-25 19:15:00,0.67063,0.67067,0.67051,0.67065,1956899990.0
2006-09-25 19:20:00,0.67064,0.67074,0.67059,0.67068,1767999989.0
2006-09-25 19:25:00,0.67067,0.67076,0.6706,0.67075,2031000018.0
2006-09-25 19:30:00,0.67071,0.67072,0.67032,0.67065,2387100006.0
2006-09-25 19:35:00,0.67064,0.67066,0.67056,0.67063,2366299998.0
2006-09-25 19:40:00,0.6706,0.67065,0.67045,0.67057,2147800002.0
2006-09-25 19:45:00,0.6706,0.67073,0.67055,0.67073,1165599990.0
2006-09-25 19:50:00,0.67073,0.67078,0.67066,0.67075,1092300002.0
2006-09-25 19:55:00,0.67078,0.67078,0.67067,0.6707,1528999995.0
2006-09-25 20:00:00,0.67081,0.67081,0.67055,0.67063,1065799996.0
2006-09-25 20:05:00,0.6706,0.67065,0.67058,0.6706,1320100002.0
2006-09-25 20:10:00,0.67059,0.67065,0.67049,0.67058,1972300005.0
2006-09-25 20:15:00,0.6706,0.67065,0.67046,0.67049,2478699998.0
2006-09-25 20:20:00,0.67051,0.67059,0.67046,0.67049,1625399997.0
2006-09-25 20:25:00,0.67053,0.67059,0.67046,0.67052,3140499987.0
2006-09-25 20:30:00,0.67053,0.67058,0.67042,0.67042,5058100009.0
2006-09-25 20:35:00,0.67048,0.67058,0.67043,0.67045,2449400022.0
2006-09-25 20:40:00,0.67047,0.67064,0.67036,0.67037,2490900010.0
2006-09-25 20:45:00,0.67047,0.67083,0.67043,0.67083,2220499995.0
2006-09-25 20:50:00,0.67082,0.67093,0.67068,0.67084,4269499994.0
2006-09-25 20:55:00,0.67067,0.67087,0.67061,0.6708,4900300004.0
2006-09-25 21:00:00,0.67084,0.6709,0.67065,0.67082,4526299991.0
2006-09-25 21:05:00,0.6708,0.67092,0.6706,0.6709,2028000013.0
2006-09-25 21:10:00,0.6709,0.67095,0.67085,0.67092,1422500005.0
2006-09-25 21:15:00,0.67091,0.67096,0.67078,0.6708,1343100005.0
2006-09-25 21:20:00,0.67083,0.67087,0.67071,0.6708,2381199997.0
2006-09-25 21:25:00,0.67081,0.6709,0.67074,0.67081,818599999.0
2006-09-25 21:30:00,0.6708,0.67082,0.67068,0.67074,2133600000.0
2006-09-25 21:35:00,0.67075,0.67087,0.6707,0.67087,979199995.0
2006-09-25 21:40:00,0.67082,0.67095,0.67082,0.67095,1270099991.0
2006-09-25 21:45:00,0.67087,0.6709,0.67078,0.6708,1121800010.0
2006-09-25 21:50:00,0.67078,0.67099,0.67077,0.67083,841900003.0
2006-09-25 21:55:00,0.67087,0.67095,0.6708,0.67095,1160900003.0
2006-09-25 22:00:00,0.67094,0.67094,0.67079,0.67083,1649900019.0
2006-09-25 22:05:00,0.67081,0.67089,0.6708,0.67085,979799997.0
2006-09-25 22:10:00,0.67083,0.67095,0.67083,0.67091,783900007.0
2006-09-25 22:15:00,0.67088,0.67094,0.67081,0.67091,1316300007.0
2006-09-25 22:20:00,0.67093,0.67093,0.67071,0.67074,1603199995.0
2006-09-25 22:25:00,0.67069,0.67077,0.67065,0.67065,1299300008.0
2006-09-25 22:30:00,0.67069,0.67092,0.67065,0.67086,926299998.0
2006-09-25 22:35:00,0.67085,0.67098,0.67082,0.67097,991300006.0
2006-09-25 22:40:00,0.67095,0.67104,0.67095,0.67104,879399999.0
2006-09-25 22:45:00,0.67106,0.67106,0.67088,0.6709,825999999.0
2006-09-25 22:50:00,0.67095,0.67098,0.67086,0.67093,558399993.0
2006-09-25 22:55:00,0.67089,0.67092,0.67059,0.67059,1066399995.0
2006-09-25 23:00:00,0.67035,0.6707,0.67035,0.67069,601399997.0
2006-09-25 23:05:00,0.67074,0.67079,0.67063,0.67075,743199996.0
2006-09-25 23:10:00,0.67073,0.67092,0.67073,0.67078,561800007.0
2006-09-25 23:15:00,0.67085,0.67093,0.67078,0.67088,622999998.0
2006-09-25 23:20:00,0.67088,0.67103,0.67073,0.67089,678899998.0
2006-09-25 23:25:00,0.67096,0.67105,0.67082,0.67082,549100000.0
2006-09-25 23:30:00,0.67084,0.67093,0.67073,0.6708,855299994.0
2006-09-25 23:35:00,0.67084,0.67085,0.6707,0.67074,684699993.0
2006-09-25 23:40:00,0.67071,0.67074,0.67055,0.67064,584399994.0
2006-09-25 23:45:00,0.67064,0.67075,0.67049,0.67064,376300007.0
2006-09-25 23:50:00,0.67063,0.6707,0.67041,0.67055,519200004.0
2006-09-25 23:55:00,0.6706,0.6707,0.6703,0.6707,632799997.0
2006-09-26 00:00:00,0.67062,0.6707,0.67052,0.67065,575199999.0
2006-09-26 00:05:00,0.67062,0.67076,0.67039,0.67062,763300002.0
2006-09-26 00:10:00,0.67065,0.67071,0.67051,0.67065,541499999.0
2006-09-26 00:15:00,0.67061,0.67082,0.67057,0.67057,418400002.0
2006-09-26 00:20:00,0.67068,0.67074,0.67057,0.67062,467399993.0
2006-09-26 00:25:00,0.67061,0.67072,0.67057,0.67057,476999994.0
2006-09-26 00:30:00,0.67063,0.67067,0.67053,0.67065,826399997.0
2006-09-26 00:35:00,0.6706,0.67069,0.6706,0.67069,407800002.0
2006-09-26 00:40:00,0.67069,0.67078,0.67062,0.67071,561400003.0
2006-09-26 00:45:00,0.67063,0.67065,0.67053,0.67055,637400001.0
2006-09-26 00:50:00,0.6706,0.67065,0.67051,0.67061,719799995.0
2006-09-26 00:55:00,0.67063,0.67063,0.67045,0.67054,668000002.0
2006-09-26 01:00:00,0.67055,0.67065,0.67055,0.67061,598599997.0
2006-09-26 01:05:00,0.67056,0.67065,0.67052,0.67063,532700002.0
2006-09-26 01:10:00,0.67063,0.67063,0.67049,0.67058,846700012.0
2006-09-26 01:15:00,0.67055,0.6708,0.67053,0.67076,487399996.0
2006-09-26 01:20:00,0.67072,0.67088,0.67072,0.67085,369100003.0
2006-09-26 01:25:00,0.67083,0.67093,0.67079,0.67086,436799998.0
2006-09-26 01:30:00,0.67083,0.67085,0.67071,0.67073,487099997.0
2006-09-26 01:35:00,0.67075,0.67091,0.67073,0.67079,788500001.0
2006-09-26 01:40:00,0.67079,0.67083,0.67038,0.67062,576400002.0
2006-09-26 01:45:00,0.67063,0.67071,0.67052,0.6706,805099985.0
2006-09-26 01:50:00,0.6706,0.67072,0.6705,0.6706,630600001.0
2006-09-26 01:55:00,0.67062,0.67073,0.6706,0.6707,574700000.0
2006-09-26 02:00:00,0.67065,0.67081,0.67052,0.67063,660700006.0
2006-09-26 02:05:00,0.67065,0.67077,0.67037,0.67042,788799999.0
2006-09-26 02:10:00,0.67045,0.67059,0.67042,0.67046,451999998.0
2006-09-26 02:15:00,0.6704,0.6705,0.67034,0.67042,746299999.0
2006-09-26 02:20:00,0.6704,0.67042,0.67024,0.67032,578400001.0
2006-09-26 02:25:00,0.67036,0.6704,0.67017,0.67017,803399998.0
2006-09-26 02:30:00,0.67015,0.67043,0.67015,0.67043,477000005.0
2006-09-26 02:35:00,0.67045,0.67049,0.67036,0.67046,697699996.0
2006-09-26 02:40:00,0.67048,0.67057,0.6703,0.67051,549000000.0
2006-09-26 02:45:00,0.6705,0.67056,0.67031,0.67042,700900004.0
2006-09-26 02:50:00,0.67042,0.67069,0.67029,0.67043,681699994.0
2006-09-26 02:55:00,0.6704,0.67045,0.67027,0.67032,660200005.0
2006-09-26 03:00:00,0.67035,0.67041,0.67029,0.67035,587199991.0
2006-09-26 03:05:00,0.67037,0.67039,0.67024,0.67025,562099997.0
2006-09-26 03:10:00,0.67032,0.67037,0.6701,0.67013,507100000.0
2006-09-26 03:15:00,0.67033,0.6704,0.67025,0.67037,484499995.0
2006-09-26 03:20:00,0.67037,0.67043,0.67028,0.67032,555900001.0
2006-09-26 03:25:00,0.67036,0.67037,0.67027,0.67035,361700008.0
2006-09-26 03:30:00,0.67033,0.67041,0.67025,0.67031,579600012.0
2006-09-26 03:35:00,0.67035,0.67045,0.67029,0.67038,532699995.0
2006-09-26 03:40:00,0.67042,0.67046,0.67033,0.67035,371800000.0
2006-09-26 03:45:00,0.67039,0.67044,0.6703,0.67033,388999999.0
2006-09-26 03:50:00,0.67031,0.6704,0.67028,0.6703,358100004.0
2006-09-26 03:55:00,0.67028,0.67039,0.67017,0.67025,632500008.0
2006-09-26 04:00:00,0.67035,0.67035,0.6702,0.67028,678999996.0
2006-09-26 04:05:00,0.6703,0.67035,0.67026,0.67035,536800004.0
2006-09-26 04:10:00,0.67033,0.67036,0.67025,0.67025,380000003.0
2006-09-26 04:15:00,0.67033,0.67039,0.67028,0.67031,528700000.0
2006-09-26 04:20:00,0.67032,0.67044,0.67027,0.67044,740400014.0
2006-09-26 04:25:00,0.67044,0.67055,0.67039,0.6705,489800001.0
2006-09-26 04:30:00,0.6705,0.67058,0.67048,0.67053,720899992.0
2006-09-26 04:35:00,0.67055,0.67065,0.67052,0.6706,792000012.0
2006-09-26 04:40:00,0.67059,0.67059,0.67047,0.67057,521900002.0
2006-09-26 04:45:00,0.67052,0.67065,0.67048,0.67065,544999992.0
2006-09-26 04:50:00,0.6706,0.6706,0.67044,0.67051,663399995.0
2006-09-26 04:55:00,0.67049,0.67057,0.67036,0.67041,549599993.0
2006-09-26 05:00:00,0.67038,0.67058,0.67038,0.6705,703100001.0
2006-09-26 05:05:00,0.67053,0.67055,0.67039,0.67041,535299999.0
2006-09-26 05:10:00,0.67035,0.67055,0.67025,0.67042,844500010.0
2006-09-26 05:15:00,0.67035,0.67048,0.67018,0.67032,807499989.0
2006-09-26 05:20:00,0.6703,0.67063,0.6703,0.6705,412900004.0
2006-09-26 05:25:00,0.67055,0.67064,0.67052,0.67053,300700000.0
2006-09-26 05:30:00,0.67053,0.67057,0.6705,0.67052,595000001.0
2006-09-26 05:35:00,0.67055,0.67055,0.67045,0.67045,501100002.0
2006-09-26 05:40:00,0.67055,0.67055,0.67046,0.67046,346600003.0
2006-09-26 05:45:00,0.67043,0.67048,0.67037,0.6704,530399995.0
2006-09-26 05:50:00,0.67042,0.67053,0.67036,0.67045,806299987.0
2006-09-26 05:55:00,0.67043,0.67045,0.67037,0.67043,239999998.0
2006-09-26 06:00:00,0.67044,0.67053,0.67037,0.6704,671499995.0
2006-09-26 06:05:00,0.67041,0.67047,0.67038,0.67043,566099999.0
2006-09-26 06:10:00,0.67045,0.67047,0.67034,0.67042,582799994.0
2006-09-26 06:15:00,0.67039,0.67069,0.67038,0.67047,689599998.0
2006-09-26 06:20:00,0.67042,0.67054,0.67036,0.67042,672199992.0
2006-09-26 06:25:00,0.67048,0.67063,0.67048,0.67055,544600004.0
2006-09-26 06:30:00,0.67055,0.67064,0.6705,0.67054,448099999.0
2006-09-26 06:35:00,0.67053,0.67066,0.67047,0.67057,575200006.0
2006-09-26 06:40:00,0.67052,0.67062,0.67048,0.67053,433100007.0
2006-09-26 06:45:00,0.6706,0.67064,0.67047,0.67057,668300004.0
2006-09-26 06:50:00,0.6705,0.67067,0.67043,0.67058,434800001.0
2006-09-26 06:55:00,0.67065,0.67067,0.67045,0.67063,626800009.0
2006-09-26 07:00:00,0.67058,0.67071,0.67056,0.67066,666699993.0
2006-09-26 07:05:00,0.67062,0.67068,0.67055,0.67065,146700000.0
2006-09-26 07:10:00,0.67064,0.67075,0.67064,0.67072,456600004.0
2006-09-26 07:15:00,0.67077,0.67078,0.67062,0.67068,673500003.0
2006-09-26 07:20:00,0.67068,0.67075,0.67061,0.67061,509900004.0
2006-09-26 07:25:00,0.67063,0.67063,0.6705,0.67055,674700001.0
2006-09-26 07:30:00,0.67054,0.67067,0.67053,0.67056,528700003.0
2006-09-26 07:35:00,0.67052,0.67056,0.6704,0.67045,993200002.0
2006-09-26 07:40:00,0.67045,0.67054,0.67043,0.67045,435800000.0
2006-09-26 07:45:00,0.67059,0.6707,0.67034,0.67065,537699998.0
2006-09-26 07:50:00,0.67067,0.67069,0.67055,0.67059,594899995.0
2006-09-26 07:55:00,0.67063,0.67081,0.67062,0.67075,530600006.0
2006-09-26 08:00:00,0.67068,0.67077,0.67058,0.67065,536900009.0
2006-09-26 08:05:00,0.67063,0.67072,0.67062,0.67062,416999997.0
2006-09-26 08:10:00,0.67065,0.6709,0.67056,0.67079,573900007.0
2006-09-26 08:15:00,0.67074,0.67105,0.67074,0.67099,371300001.0
2006-09-26 08:20:00,0.67097,0.67105,0.67093,0.67095,353400003.0
2006-09-26 08:25:00,0.67092,0.67101,0.67088,0.67098,548799995.0
2006-09-26 08:30:00,0.67102,0.67114,0.671,0.67107,726800000.0
2006-09-26 08:35:00,0.67107,0.67113,0.67093,0.67113,563600002.0
2006-09-26 08:40:00,0.67107,0.67118,0.67098,0.67116,828200004.0
2006-09-26 08:45:00,0.67115,0.67126,0.67108,0.67122,529399998.0
2006-09-26 08:50:00,0.67118,0.6713,0.67107,0.67107,603100001.0
2006-09-26 08:55:00,0.67112,0.67113,0.67087,0.67093,701799997.0
2006-09-26 09:00:00,0.67093,0.67094,0.67072,0.67085,739199994.0
2006-09-26 09:05:00,0.67085,0.67096,0.67079,0.67083,795899992.0
2006-09-26 09:10:00,0.67079,0.67079,0.67058,0.67072,438000000.0
2006-09-26 09:15:00,0.67069,0.67069,0.67026,0.67049,728799997.0
2006-09-26 09:20:00,0.67043,0.67062,0.67042,0.67053,564100000.0
2006-09-26 09:25:00,0.67054,0.6706,0.67047,0.67054,757099994.0
2006-09-26 09:30:00,0.67053,0.67057,0.67038,0.67052,579599999.0
2006-09-26 09:35:00,0.67052,0.67075,0.67052,0.67058,647300005.0
2006-09-26 09:40:00,0.67062,0.67086,0.67062,0.67079,823900013.0
2006-09-26 09:45:00,0.67076,0.67094,0.67075,0.67082,830600006.0
2006-09-26 09:50:00,0.67087,0.6709,0.67074,0.6708,663199999.0
2006-09-26 09:55:00,0.67075,0.67083,0.67067,0.67067,508199995.0
2006-09-26 10:00:00,0.67066,0.67117,0.67066,0.67105,1004600002.0
2006-09-26 10:05:00,0.671,0.67129,0.671,0.67115,724299992.0
2006-09-26 10:10:00,0.67114,0.67114,0.67079,0.6711,600100002.0
2006-09-26 10:15:00,0.67111,0.67133,0.67105,0.67133,673199994.0
2006-09-26 10:20:00,0.67127,0.67132,0.6711,0.6712,944099992.0
2006-09-26 10:25:00,0.67122,0.67125,0.67111,0.67119,866599998.0
2006-09-26 10:30:00,0.6712,0.67131,0.67116,0.67131,891600009.0
2006-09-26 10:35:00,0.67132,0.67137,0.6712,0.67123,963099999.0
2006-09-26 10:40:00,0.67129,0.67133,0.67121,0.67133,829599997.0
2006-09-26 10:45:00,0.67126,0.67133,0.67104,0.67109,695500007.0
2006-09-26 10:50:00,0.67106,0.67113,0.67085,0.67085,699900002.0
2006-09-26 10:55:00,0.67092,0.67103,0.67088,0.67095,789900003.0
2006-09-26 11:00:00,0.671,0.67115,0.671,0.6711,712099996.0
2006-09-26 11:05:00,0.67099,0.67104,0.67089,0.67097,478800000.0
2006-09-26 11:10:00,0.67092,0.67092,0.67058,0.67062,522500000.0
2006-09-26 11:15:00,0.67069,0.67078,0.67062,0.67076,1182100001.0
2006-09-26 11:20:00,0.67073,0.6709,0.67069,0.67087,653900004.0
2006-09-26 11:25:00,0.67084,0.67093,0.67077,0.67083,542900001.0
2006-09-26 11:30:00,0.67097,0.67102,0.67082,0.67082,777000003.0
2006-09-26 11:35:00,0.67087,0.67098,0.67082,0.67095,644100001.0
2006-09-26 11:40:00,0.67094,0.67095,0.67061,0.67061,478500001.0
2006-09-26 11:45:00,0.67063,0.67071,0.67056,0.67068,1069799988.0
2006-09-26 11:50:00,0.6706,0.67069,0.67035,0.67035,667699997.0
2006-09-26 11:55:00,0.6704,0.67043,0.67006,0.67016,852100004.0
2006-09-26 12:00:00,0.66997,0.67021,0.66997,0.66999,873900005.0
2006-09-26 12:05:00,0.66995,0.6702,0.66982,0.6701,874299994.0
2006-09-26 12:10:00,0.67018,0.67036,0.67017,0.67034,588000004.0
2006-09-26 12:15:00,0.67029,0.67036,0.67018,0.67022,496600011.0
2006-09-26 12:20:00,0.67021,0.6703,0.67011,0.67027,654999991.0
2006-09-26 12:25:00,0.67025,0.67032,0.67011,0.67015,668200007.0
2006-09-26 12:30:00,0.6701,0.67021,0.66998,0.67002,454300002.0
2006-09-26 12:35:00,0.67,0.67014,0.66994,0.67008,381800006.0
2006-09-26 12:40:00,0.67001,0.67004,0.66992,0.67001,704199996.0
2006-09-26 12:45:00,0.67,0.67,0.66921,0.66927,759499995.0
2006-09-26 12:50:00,0.6693,0.66939,0.66923,0.66933,620200001.0
2006-09-26 12:55:00,0.66921,0.66923,0.669,0.66901,723499996.0
2006-09-26 13:00:00,0.66901,0.66925,0.66896,0.66918,819400002.0
2006-09-26 13:05:00,0.66918,0.66921,0.66905,0.66911,986900007.0
2006-09-26 13:10:00,0.66904,0.66912,0.6689,0.66912,543399999.0
2006-09-26 13:15:00,0.66904,0.66924,0.66904,0.66919,746000008.0
2006-09-26 13:20:00,0.66921,0.66943,0.66898,0.66943,485699997.0
2006-09-26 13:25:00,0.66942,0.66945,0.66929,0.66943,496299998.0
2006-09-26 13:30:00,0.66947,0.66974,0.66947,0.66961,704499994.0
2006-09-26 13:35:00,0.6696,0.66977,0.66954,0.66972,617799998.0
2006-09-26 13:40:00,0.66978,0.66978,0.66953,0.66963,630099999.0
2006-09-26 13:45:00,0.66963,0.66971,0.66948,0.66959,712400004.0
2006-09-26 13:50:00,0.66959,0.66974,0.66948,0.66965,1328299992.0
2006-09-26 13:55:00,0.66963,0.66963,0.66939,0.66946,770200001.0
2006-09-26 14:00:00,0.66941,0.66942,0.66909,0.66914,731199999.0
2006-09-26 14:05:00,0.66916,0.66928,0.66911,0.66928,498400002.0
2006-09-26 14:10:00,0.66933,0.66942,0.66925,0.66932,901099997.0
2006-09-26 14:15:00,0.66934,0.6694,0.66925,0.6694,770499998.0
2006-09-26 14:20:00,0.66941,0.66949,0.66929,0.66935,656400000.0
2006-09-26 14:25:00,0.66937,0.66953,0.66935,0.66943,821199997.0
2006-09-26 14:30:00,0.6694,0.6696,0.6694,0.66955,535300001.0
2006-09-26 14:35:00,0.66953,0.66958,0.66947,0.66952,558100006.0
2006-09-26 14:40:00,0.66964,0.66973,0.66958,0.66958,464399998.0
2006-09-26 14:45:00,0.6696,0.66965,0.66941,0.66946,463700002.0
2006-09-26 14:50:00,0.66943,0.66943,0.66926,0.66934,697500005.0
2006-09-26 14:55:00,0.66932,0.66941,0.66922,0.66933,628500001.0
2006-09-26 15:00:00,0.6693,0.66932,0.66921,0.66927,585599998.0
2006-09-26 15:05:00,0.66925,0.66941,0.66918,0.66932,755099998.0
2006-09-26 15:10:00,0.66935,0.66944,0.66928,0.66932,550399998.0
2006-09-26 15:15:00,0.66941,0.66953,0.66934,0.66934,531000000.0
2006-09-26 15:20:00,0.66937,0.66943,0.66929,0.66943,628800003.0
2006-09-26 15:25:00,0.66938,0.66945,0.66927,0.66931,653099996.0
2006-09-26 15:30:00,0.66931,0.66938,0.66918,0.6692,602499996.0
2006-09-26 15:35:00,0.6693,0.66934,0.66905,0.66915,1035200005.0
2006-09-26 15:40:00,0.66916,0.66921,0.66901,0.66916,734599990.0
2006-09-26 15:45:00,0.66913,0.66915,0.66903,0.6691,425000003.0
2006-09-26 15:50:00,0.66911,0.66915,0.66902,0.66902,631600002.0
2006-09-26 15:55:00,0.6691,0.66912,0.66899,0.66899,442700002.0
2006-09-26 16:00:00,0.66903,0.6692,0.66895,0.66919,784199999.0
2006-09-26 16:05:00,0.66922,0.66932,0.66893,0.669,770200002.0
2006-09-26 16:10:00,0.669,0.669,0.66847,0.66861,693799996.0
2006-09-26 16:15:00,0.66861,0.66875,0.66856,0.66861,481999997.0
2006-09-26 16:20:00,0.66853,0.66863,0.66849,0.66857,722000003.0
2006-09-26 16:25:00,0.66862,0.66892,0.66852,0.66887,473699999.0
2006-09-26 16:30:00,0.66878,0.66885,0.66872,0.6688,350499998.0
2006-09-26 16:35:00,0.66882,0.66882,0.66857,0.66862,830400000.0
2006-09-26 16:40:00,0.66868,0.66873,0.66855,0.66858,669600007.0
2006-09-26 16:45:00,0.66853,0.66871,0.66849,0.66866,684999990.0
2006-09-26 16:50:00,0.66867,0.66876,0.66851,0.66853,487099999.0
2006-09-26 16:55:00,0.66852,0.66862,0.66844,0.66862,529899998.0
2006-09-26 17:00:00,0.66868,0.66883,0.66863,0.6688,823899997.0
2006-09-26 17:05:00,0.66874,0.66885,0.66854,0.66857,525100004.0
2006-09-26 17:10:00,0.66862,0.66866,0.66853,0.66857,788999998.0
2006-09-26 17:15:00,0.66854,0.6688,0.66848,0.66861,777899982.0
2006-09-26 17:20:00,0.66865,0.66865,0.66844,0.66851,714499998.0
2006-09-26 17:25:00,0.66849,0.66873,0.66849,0.66867,529200007.0
2006-09-26 17:30:00,0.66868,0.66877,0.6685,0.66875,491599995.0
2006-09-26 17:35:00,0.6688,0.66899,0.66876,0.66897,719500000.0
2006-09-26 17:40:00,0.66898,0.66909,0.66896,0.66904,757699996.0
2006-09-26 17:45:00,0.66903,0.66915,0.66902,0.66912,686200003.0
2006-09-26 17:50:00,0.66915,0.66935,0.66903,0.66935,635600001.0
2006-09-26 17:55:00,0.66933,0.6694,0.66912,0.66912,752100006.0
2006-09-26 18:00:00,0.66917,0.66943,0.66917,0.66938,5172899994.0
2006-09-26 18:05:00,0.66929,0.66941,0.66915,0.66919,6551499988.0
2006-09-26 18:10:00,0.66922,0.66947,0.66916,0.66935,5900600010.0
2006-09-26 18:15:00,0.66936,0.66941,0.66919,0.66931,5286099978.0
2006-09-26 18:20:00,0.66938,0.66953,0.66932,0.66945,4891199999.0
2006-09-26 18:25:00,0.66948,0.66954,0.66936,0.6694,4330600004.0
2006-09-26 18:30:00,0.6694,0.66947,0.66928,0.66933,3657099993.0
2006-09-26 18:35:00,0.66935,0.66938,0.6691,0.66913,1940699991.0
2006-09-26 18:40:00,0.66917,0.66926,0.66911,0.66922,2437700008.0
2006-09-26 18:45:00,0.66923,0.66934,0.66918,0.66933,1495600006.0
2006-09-26 18:50:00,0.66932,0.66946,0.66927,0.66932,1893999996.0
2006-09-26 18:55:00,0.66927,0.66938,0.66921,0.66928,3103499998.0
2006-09-26 19:00:00,0.6693,0.66938,0.66925,0.66925,1606599990.0
2006-09-26 19:05:00,0.66922,0.66939,0.6692,0.66933,2912000006.0
2006-09-26 19:10:00,0.66935,0.66936,0.66923,0.66923,1525100007.0
2006-09-26 19:15:00,0.66925,0.66944,0.6692,0.66936,1924600015.0
2006-09-26 19:20:00,0.66932,0.66944,0.66927,0.6694,1418100002.0
2006-09-26 19:25:00,0.66937,0.66938,0.66926,0.6693,2039399985.0
2006-09-26 19:30:00,0.66928,0.66935,0.66918,0.66924,2685899993.0
2006-09-26 19:35:00,0.66924,0.66928,0.66913,0.66925,2155799988.0
2006-09-26 19:40:00,0.66922,0.66928,0.66915,0.66922,2101399995.0
2006-09-26 19:45:00,0.66923,0.66935,0.66917,0.66932,902500002.0
2006-09-26 19:50:00,0.66928,0.66928,0.6692,0.66925,1440300002.0
2006-09-26 19:55:00,0.66925,0.66925,0.66915,0.66917,1463699993.0
2006-09-26 20:00:00,0.66925,0.66926,0.66915,0.66917,1028999995.0
2006-09-26 20:05:00,0.66917,0.66928,0.66917,0.66925,1323999983.0
2006-09-26 20:10:00,0.66921,0.66921,0.66905,0.66913,2161699989.0
2006-09-26 20:15:00,0.66914,0.66923,0.66902,0.66905,2078399991.0
2006-09-26 20:20:00,0.6691,0.66921,0.66905,0.66905,1389399990.0
2006-09-26 20:25:00,0.66905,0.66922,0.66904,0.66912,3114199983.0
2006-09-26 20:30:00,0.66913,0.66931,0.66908,0.66922,5333800017.0
2006-09-26 20:35:00,0.66925,0.66941,0.66916,0.66934,2893499989.0
2006-09-26 20:40:00,0.66933,0.66943,0.66927,0.66932,2670300022.0
2006-09-26 20:45:00,0.66934,0.66942,0.66921,0.66935,2444100009.0
2006-09-26 20:50:00,0.66938,0.66953,0.66929,0.66953,3782900008.0
2006-09-26 20:55:00,0.66955,0.66958,0.66938,0.6694,4634499966.0
2006-09-26 21:00:00,0.66946,0.66955,0.66932,0.66932,4460199986.0
2006-09-26 21:05:00,0.6693,0.66944,0.6693,0.6694,1758099995.0
2006-09-26 21:10:00,0.6694,0.66952,0.66937,0.66948,1418400002.0
2006-09-26 21:15:00,0.66948,0.66952,0.66938,0.6694,1323200017.0
2006-09-26 21:20:00,0.66943,0.66955,0.66936,0.6695,2206900003.0
2006-09-26 21:25:00,0.66952,0.66955,0.66939,0.66941,879800002.0
2006-09-26 21:30:00,0.66943,0.6696,0.66941,0.66953,1860500011.0
2006-09-26 21:35:00,0.66956,0.66964,0.66949,0.66957,1062899991.0
2006-09-26 21:40:00,0.66953,0.66973,0.66947,0.66955,1406600000.0
2006-09-26 21:45:00,0.66955,0.66965,0.6695,0.66965,1102800001.0
2006-09-26 21:50:00,0.66962,0.66968,0.66954,0.66962,835300002.0
2006-09-26 21:55:00,0.66964,0.66975,0.66958,0.66964,1094300000.0
2006-09-26 22:00:00,0.66963,0.66985,0.66958,0.66975,1453599997.0
2006-09-26 22:05:00,0.66968,0.66983,0.66956,0.66977,886800006.0
2006-09-26 22:10:00,0.6697,0.66981,0.66963,0.66972,919699998.0
2006-09-26 22:15:00,0.66972,0.66974,0.66958,0.66967,1473799997.0
2006-09-26 22:20:00,0.66966,0.66973,0.6696,0.66963,1633399997.0
2006-09-26 22:25:00,0.6696,0.6697,0.66959,0.6696,1516100001.0
2006-09-26 22:30:00,0.66961,0.66968,0.66957,0.66958,1015900002.0
2006-09-26 22:35:00,0.66963,0.66973,0.66955,0.66962,834500003.0
2006-09-26 22:40:00,0.6696,0.66963,0.66953,0.66963,1173000003.0
2006-09-26 22:45:00,0.66966,0.66966,0.66949,0.6695,938999994.0
2006-09-26 22:50:00,0.66955,0.66971,0.66948,0.66961,622099998.0
2006-09-26 22:55:00,0.66964,0.66975,0.66948,0.66948,1209299991.0
2006-09-26 23:00:00,0.66927,0.66962,0.66927,0.66948,563300005.0
2006-09-26 23:05:00,0.66947,0.66949,0.66936,0.66944,733399989.0
2006-09-26 23:10:00,0.66943,0.66956,0.66934,0.66942,672300008.0
2006-09-26 23:15:00,0.66943,0.66952,0.6694,0.66952,420499999.0
2006-09-26 23:20:00,0.66952,0.66961,0.66945,0.66959,712899988.0
2006-09-26 23:25:00,0.66962,0.66973,0.66944,0.66971,478100001.0
2006-09-26 23:30:00,0.66961,0.66961,0.66943,0.66943,570900001.0
2006-09-26 23:35:00,0.66953,0.66954,0.6693,0.66937,517200001.0
2006-09-26 23:40:00,0.6694,0.6695,0.66905,0.66923,607800001.0
2006-09-26 23:45:00,0.66923,0.66933,0.66921,0.66933,304200002.0
2006-09-26 23:50:00,0.6693,0.66938,0.6692,0.6692,398099999.0
2006-09-26 23:55:00,0.66924,0.66948,0.66915,0.66944,458900002.0
2006-09-27 00:00:00,0.66941,0.66949,0.6693,0.6694,768400004.0
2006-09-27 00:05:00,0.66933,0.66945,0.66929,0.66941,509600002.0
2006-09-27 00:10:00,0.66942,0.66943,0.66914,0.66942,398700000.0
2006-09-27 00:15:00,0.66946,0.66946,0.66911,0.6693,616599993.0
2006-09-27 00:20:00,0.66932,0.66934,0.66916,0.66917,359600006.0
2006-09-27 00:25:00,0.66919,0.66933,0.66918,0.66918,415599995.0
2006-09-27 00:30:00,0.66926,0.66932,0.66902,0.66932,606799991.0
2006-09-27 00:35:00,0.6693,0.66945,0.6693,0.66945,270699998.0
2006-09-27 00:40:00,0.66945,0.66956,0.66938,0.66946,436700003.0
2006-09-27 00:45:00,0.66942,0.66949,0.6694,0.6694,667799995.0
2006-09-27 00:50:00,0.66942,0.66949,0.66935,0.66937,437999996.0
2006-09-27 00:55:00,0.66943,0.66943,0.66927,0.66928,626299993.0
2006-09-27 01:00:00,0.66921,0.66945,0.66921,0.66945,694199994.0
2006-09-27 01:05:00,0.66942,0.66942,0.66919,0.66931,689800003.0
2006-09-27 01:10:00,0.66935,0.66936,0.6692,0.66929,528999998.0
2006-09-27 01:15:00,0.66934,0.66949,0.66933,0.66943,619899992.0
2006-09-27 01:20:00,0.66943,0.66952,0.66933,0.66952,463499997.0
2006-09-27 01:25:00,0.66947,0.66958,0.66918,0.66953,296999999.0
2006-09-27 01:30:00,0.66947,0.66963,0.66933,0.66963,591600000.0
2006-09-27 01:35:00,0.66942,0.66948,0.66935,0.66947,512299997.0
2006-09-27 01:40:00,0.66943,0.6696,0.6694,0.66953,654100000.0
2006-09-27 01:45:00,0.66954,0.66966,0.6695,0.66966,758200002.0
2006-09-27 01:50:00,0.66968,0.66972,0.66946,0.66961,763099992.0
2006-09-27 01:55:00,0.6696,0.66963,0.66947,0.6695,498700001.0
2006-09-27 02:00:00,0.66952,0.66965,0.66945,0.66956,522700001.0
2006-09-27 02:05:00,0.6696,0.66974,0.66953,0.66961,823200009.0
2006-09-27 02:10:00,0.6696,0.66963,0.6695,0.6695,537800000.0
2006-09-27 02:15:00,0.66954,0.66959,0.66937,0.66943,595699997.0
2006-09-27 02:20:00,0.66947,0.66962,0.66946,0.66955,516699999.0
2006-09-27 02:25:00,0.66954,0.66963,0.66935,0.66952,807000003.0
2006-09-27 02:30:00,0.66947,0.66955,0.66938,0.66955,354400001.0
2006-09-27 02:35:00,0.66955,0.66959,0.66945,0.66958,510100004.0
2006-09-27 02:40:00,0.66965,0.66968,0.66958,0.66961,524000003.0
2006-09-27 02:45:00,0.6696,0.66975,0.6696,0.66971,494199993.0
2006-09-27 02:50:00,0.66972,0.66985,0.66962,0.6698,570199989.0
2006-09-27 02:55:00,0.66986,0.66987,0.66971,0.66978,669599994.0
2006-09-27 03:00:00,0.66985,0.66985,0.6697,0.6697,402700004.0
2006-09-27 03:05:00,0.66973,0.66978,0.66965,0.66974,619000006.0
2006-09-27 03:10:00,0.66973,0.66984,0.66955,0.66981,613300005.0
2006-09-27 03:15:00,0.66972,0.66983,0.66968,0.66983,510300002.0
2006-09-27 03:20:00,0.66983,0.66986,0.66972,0.66981,373699999.0
2006-09-27 03:25:00,0.6698,0.66982,0.66967,0.66982,452499999.0
2006-09-27 03:30:00,0.6698,0.66981,0.66961,0.66964,650799998.0
2006-09-27 03:35:00,0.66965,0.66973,0.66959,0.6697,768000001.0
2006-09-27 03:40:00,0.66967,0.66973,0.6696,0.66972,438400000.0
2006-09-27 03:45:00,0.6697,0.6699,0.6697,0.66985,760099984.0
2006-09-27 03:50:00,0.66977,0.66991,0.66975,0.66985,368199997.0
2006-09-27 03:55:00,0.66985,0.66993,0.66978,0.66983,451399999.0
2006-09-27 04:00:00,0.66982,0.6699,0.66972,0.66973,617399998.0
2006-09-27 04:05:00,0.66975,0.66975,0.66965,0.66975,278300001.0
2006-09-27 04:10:00,0.66975,0.66976,0.6696,0.66968,383400002.0
2006-09-27 04:15:00,0.66974,0.66983,0.66971,0.6698,377399994.0
2006-09-27 04:20:00,0.66982,0.66993,0.6698,0.66993,464499998.0
2006-09-27 04:25:00,0.66991,0.67004,0.66982,0.66993,432400000.0
2006-09-27 04:30:00,0.66995,0.67002,0.66987,0.66993,702100007.0
2006-09-27 04:35:00,0.66992,0.67002,0.66985,0.6699,615600000.0
2006-09-27 04:40:00,0.66995,0.66997,0.66987,0.6699,639399999.0
2006-09-27 04:45:00,0.6698,0.66994,0.66977,0.66988,466600003.0
2006-09-27 04:50:00,0.66995,0.67002,0.66986,0.6699,540000001.0
2006-09-27 04:55:00,0.66986,0.66998,0.66979,0.66988,487200002.0
2006-09-27 05:00:00,0.66985,0.66997,0.66963,0.66988,561099999.0
2006-09-27 05:05:00,0.66987,0.66995,0.6698,0.66988,332800004.0
2006-09-27 05:10:00,0.66985,0.66989,0.66964,0.66974,704099994.0
2006-09-27 05:15:00,0.66977,0.66988,0.66963,0.66985,526799998.0
2006-09-27 05:20:00,0.66981,0.66987,0.6697,0.66972,581599993.0
2006-09-27 05:25:00,0.66973,0.66987,0.66973,0.66975,473999996.0
2006-09-27 05:30:00,0.66975,0.6698,0.66966,0.66968,663000000.0
2006-09-27 05:35:00,0.66971,0.66981,0.6697,0.66972,245400000.0
2006-09-27 05:40:00,0.66978,0.66978,0.6697,0.66975,363100002.0
2006-09-27 05:45:00,0.66971,0.66983,0.66968,0.6697,585799999.0
2006-09-27 05:50:00,0.66975,0.66981,0.66965,0.66975,625099999.0
2006-09-27 05:55:00,0.66974,0.66983,0.66967,0.66981,463499992.0
2006-09-27 06:00:00,0.66978,0.66979,0.66965,0.66975,540500001.0
2006-09-27 06:05:00,0.66978,0.6698,0.66954,0.6698,350300000.0
2006-09-27 06:10:00,0.6698,0.66988,0.66956,0.66973,443899999.0
2006-09-27 06:15:00,0.66974,0.66985,0.6697,0.66985,399600001.0
2006-09-27 06:20:00,0.66982,0.66987,0.66976,0.66982,699100001.0
2006-09-27 06:25:00,0.6698,0.66985,0.66974,0.66977,614100000.0
2006-09-27 06:30:00,0.66977,0.6699,0.66977,0.66985,409899999.0
2006-09-27 06:35:00,0.66983,0.66999,0.66959,0.66976,684999997.0
2006-09-27 06:40:00,0.66984,0.66984,0.66977,0.66977,317200002.0
2006-09-27 06:45:00,0.66984,0.66993,0.66975,0.66975,502400002.0
2006-09-27 06:50:00,0.66972,0.67006,0.66958,0.66972,621600002.0
2006-09-27 06:55:00,0.66974,0.66985,0.66957,0.66968,636799998.0
2006-09-27 07:00:00,0.66962,0.66975,0.66962,0.66971,714599991.0
2006-09-27 07:05:00,0.66972,0.66975,0.66967,0.66975,477600001.0
2006-09-27 07:10:00,0.66972,0.66978,0.66964,0.66967,329900001.0
2006-09-27 07:15:00,0.66971,0.66978,0.66968,0.66973,550300005.0
2006-09-27 07:20:00,0.6697,0.66973,0.66939,0.66954,516699994.0
2006-09-27 07:25:00,0.66959,0.66972,0.66952,0.66957,582999998.0
2006-09-27 07:30:00,0.66954,0.66965,0.66932,0.66953,848500002.0
2006-09-27 07:35:00,0.66953,0.66954,0.66944,0.66944,870999995.0
2006-09-27 07:40:00,0.66946,0.66968,0.66936,0.66951,786400008.0
2006-09-27 07:45:00,0.6695,0.6696,0.66947,0.6696,636600008.0
2006-09-27 07:50:00,0.66955,0.66961,0.66944,0.66949,551199996.0
2006-09-27 07:55:00,0.66942,0.66962,0.66942,0.66955,744500005.0
2006-09-27 08:00:00,0.66959,0.6697,0.66948,0.6697,636200008.0
2006-09-27 08:05:00,0.66969,0.66971,0.66955,0.66957,474900001.0
2006-09-27 08:10:00,0.66959,0.66982,0.66955,0.66961,476599996.0
2006-09-27 08:15:00,0.66957,0.6696,0.66945,0.66955,566799991.0
2006-09-27 08:20:00,0.66951,0.66952,0.66922,0.66925,631400000.0
2006-09-27 08:25:00,0.66923,0.66949,0.66915,0.6694,596300000.0
2006-09-27 08:30:00,0.66941,0.66954,0.66937,0.66937,794399996.0
2006-09-27 08:35:00,0.66937,0.66942,0.66932,0.66939,574699994.0
2006-09-27 08:40:00,0.66931,0.66952,0.66928,0.66947,563900004.0
2006-09-27 08:45:00,0.66942,0.66968,0.66937,0.66965,801500009.0
2006-09-27 08:50:00,0.66965,0.66973,0.6693,0.66937,654799992.0
2006-09-27 08:55:00,0.66933,0.66954,0.66933,0.66951,581999998.0
2006-09-27 09:00:00,0.66953,0.66953,0.66925,0.66925,532700006.0
2006-09-27 09:05:00,0.66923,0.66923,0.66907,0.66919,757500002.0
2006-09-27 09:10:00,0.66922,0.66929,0.66916,0.6692,652000004.0
2006-09-27 09:15:00,0.66922,0.66928,0.66912,0.66919,707200003.0
2006-09-27 09:20:00,0.6692,0.66928,0.66913,0.66923,529100000.0
2006-09-27 09:25:00,0.66925,0.66931,0.6692,0.6693,755100008.0
2006-09-27 09:30:00,0.66935,0.66952,0.66929,0.66944,522599996.0
2006-09-27 09:35:00,0.66944,0.66955,0.66937,0.66952,646499989.0
2006-09-27 09:40:00,0.66951,0.66966,0.6695,0.66952,719800000.0
2006-09-27 09:45:00,0.66965,0.67011,0.66965,0.67004,767699993.0
2006-09-27 09:50:00,0.67006,0.67069,0.67002,0.67068,582399995.0
2006-09-27 09:55:00,0.67073,0.67119,0.67073,0.67118,647899993.0
2006-09-27 10:00:00,0.67113,0.6715,0.671,0.67131,902699996.0
2006-09-27 10:05:00,0.67127,0.67143,0.6712,0.67125,866600003.0
2006-09-27 10:10:00,0.67127,0.67133,0.67115,0.67122,712099994.0
2006-09-27 10:15:00,0.67127,0.67163,0.67127,0.67154,827700005.0
2006-09-27 10:20:00,0.67155,0.67168,0.67148,0.67168,555200001.0
2006-09-27 10:25:00,0.67157,0.67164,0.67142,0.67143,776799999.0
2006-09-27 10:30:00,0.67153,0.67203,0.67135,0.67191,458100006.0
2006-09-27 10:35:00,0.67188,0.672,0.67173,0.67173,752999996.0
2006-09-27 10:40:00,0.67175,0.67193,0.67175,0.67183,639800005.0
2006-09-27 10:45:00,0.67183,0.67201,0.67179,0.67196,672600005.0
2006-09-27 10:50:00,0.67189,0.6719,0.67171,0.67171,607499996.0
2006-09-27 10:55:00,0.67173,0.67187,0.67165,0.67182,920399991.0
2006-09-27 11:00:00,0.67183,0.67195,0.67174,0.67195,420700003.0
2006-09-27 11:05:00,0.6719,0.67191,0.6716,0.67167,678100001.0
2006-09-27 11:10:00,0.6716,0.67172,0.6715,0.67154,578500000.0
2006-09-27 11:15:00,0.67167,0.67174,0.67148,0.67174,858399997.0
2006-09-27 11:20:00,0.67173,0.67188,0.67173,0.67183,576400007.0
2006-09-27 11:25:00,0.6718,0.6718,0.67161,0.67162,600300002.0
2006-09-27 11:30:00,0.67169,0.67194,0.67167,0.67191,899299994.0
2006-09-27 11:35:00,0.67193,0.67196,0.6718,0.67185,670599995.0
2006-09-27 11:40:00,0.67183,0.67194,0.67171,0.67193,362399999.0
2006-09-27 11:45:00,0.6719,0.67194,0.67167,0.67178,860299996.0
2006-09-27 11:50:00,0.67172,0.6718,0.67167,0.67167,793700006.0
2006-09-27 11:55:00,0.67172,0.67183,0.67149,0.67151,659200002.0
2006-09-27 12:00:00,0.67137,0.67162,0.67135,0.67147,812100007.0
2006-09-27 12:05:00,0.67146,0.67159,0.67141,0.67151,634200005.0
2006-09-27 12:10:00,0.67151,0.67154,0.67142,0.67153,744900001.0
2006-09-27 12:15:00,0.67157,0.67171,0.67151,0.6717,906999997.0
2006-09-27 12:20:00,0.67168,0.67175,0.6716,0.67173,702999993.0
2006-09-27 12:25:00,0.67155,0.67168,0.6712,0.67154,678799994.0
2006-09-27 12:30:00,0.67148,0.67174,0.67144,0.67171,751099999.0
2006-09-27 12:35:00,0.6718,0.6722,0.6718,0.67209,745799997.0
2006-09-27 12:40:00,0.67199,0.67202,0.67172,0.67183,590400001.0
2006-09-27 12:45:00,0.67187,0.67187,0.6716,0.6716,700200003.0
2006-09-27 12:50:00,0.67162,0.67168,0.67135,0.67148,706999999.0
2006-09-27 12:55:00,0.67152,0.67153,0.67111,0.6712,759000001.0
2006-09-27 13:00:00,0.67121,0.67122,0.67099,0.67105,594199995.0
2006-09-27 13:05:00,0.67104,0.67112,0.6709,0.67106,739599995.0
2006-09-27 13:10:00,0.67102,0.67105,0.67091,0.67094,572900000.0
2006-09-27 13:15:00,0.67093,0.67108,0.67093,0.67097,553600000.0
2006-09-27 13:20:00,0.67092,0.67103,0.67084,0.67103,491000000.0
2006-09-27 13:25:00,0.67102,0.67111,0.67086,0.67099,667499995.0
2006-09-27 13:30:00,0.67099,0.67109,0.67092,0.67102,594500000.0
2006-09-27 13:35:00,0.67101,0.6711,0.67086,0.67092,761400004.0
2006-09-27 13:40:00,0.67098,0.67098,0.67079,0.67085,716700006.0
2006-09-27 13:45:00,0.67083,0.67104,0.67083,0.67094,693300012.0
2006-09-27 13:50:00,0.6709,0.67105,0.67089,0.67101,858400009.0
2006-09-27 13:55:00,0.67101,0.67106,0.67086,0.67086,368000001.0
2006-09-27 14:00:00,0.67084,0.67097,0.6708,0.67087,626100003.0
2006-09-27 14:05:00,0.67072,0.67078,0.67062,0.67074,941499995.0
2006-09-27 14:10:00,0.67078,0.67095,0.67078,0.6709,748200003.0
2006-09-27 14:15:00,0.67092,0.67106,0.67087,0.67098,342500003.0
2006-09-27 14:20:00,0.67095,0.67123,0.67095,0.67123,719800008.0
2006-09-27 14:25:00,0.67123,0.67133,0.67074,0.67117,880399999.0
2006-09-27 14:30:00,0.67118,0.6717,0.67118,0.67161,793699995.0
2006-09-27 14:35:00,0.67163,0.67163,0.67129,0.67137,820500007.0
2006-09-27 14:40:00,0.67139,0.67151,0.67118,0.67133,742100001.0
2006-09-27 14:45:00,0.67133,0.67158,0.6713,0.67152,638899998.0
2006-09-27 14:50:00,0.6715,0.67164,0.67145,0.67147,780400000.0
2006-09-27 14:55:00,0.67148,0.67167,0.67138,0.67158,801200002.0
2006-09-27 15:00:00,0.6715,0.67171,0.67148,0.67171,688700007.0
2006-09-27 15:05:00,0.67173,0.67173,0.67166,0.67169,579199995.0
2006-09-27 15:10:00,0.67172,0.67184,0.6717,0.67179,581399997.0
2006-09-27 15:15:00,0.6718,0.67203,0.67177,0.6719,612900001.0
2006-09-27 15:20:00,0.67194,0.67243,0.67194,0.67237,425000002.0
2006-09-27 15:25:00,0.6723,0.67239,0.67219,0.67233,861400000.0
2006-09-27 15:30:00,0.67232,0.67243,0.67225,0.67225,670599997.0
2006-09-27 15:35:00,0.67235,0.67235,0.67202,0.67211,566499998.0
2006-09-27 15:40:00,0.67215,0.67224,0.67208,0.6721,773800010.0
2006-09-27 15:45:00,0.67214,0.67219,0.67181,0.67208,840099991.0
2006-09-27 15:50:00,0.67207,0.67224,0.67207,0.67215,879099991.0
2006-09-27 15:55:00,0.67213,0.67236,0.67213,0.6723,757000002.0
2006-09-27 16:00:00,0.67224,0.67241,0.67198,0.67241,901900003.0
2006-09-27 16:05:00,0.67238,0.67243,0.6722,0.67235,639300003.0
2006-09-27 16:10:00,0.67232,0.67266,0.67232,0.67263,757800000.0
2006-09-27 16:15:00,0.67263,0.67274,0.67254,0.67265,965600000.0
2006-09-27 16:20:00,0.67261,0.67297,0.67254,0.67297,801299999.0
2006-09-27 16:25:00,0.67304,0.67332,0.67304,0.67317,660700007.0
2006-09-27 16:30:00,0.67318,0.67322,0.673,0.67308,899399995.0
2006-09-27 16:35:00,0.67312,0.67312,0.67293,0.67303,602000003.0
2006-09-27 16:40:00,0.673,0.67313,0.67292,0.67313,757300007.0
2006-09-27 16:45:00,0.67306,0.67325,0.67291,0.67317,743300000.0
2006-09-27 16:50:00,0.67323,0.67323,0.67292,0.67298,872000003.0
2006-09-27 16:55:00,0.67302,0.6731,0.67288,0.67297,468900002.0
2006-09-27 17:00:00,0.6729,0.67302,0.67287,0.67288,777300002.0
2006-09-27 17:05:00,0.67287,0.67311,0.6728,0.6729,860699998.0
2006-09-27 17:10:00,0.67297,0.67309,0.6729,0.67297,529000008.0
2006-09-27 17:15:00,0.67294,0.67305,0.67284,0.67288,1004400000.0
2006-09-27 17:20:00,0.6729,0.67297,0.6728,0.67288,922000003.0
2006-09-27 17:25:00,0.67293,0.67295,0.67277,0.67288,497600001.0
2006-09-27 17:30:00,0.67288,0.6731,0.67287,0.6731,612600005.0
2006-09-27 17:35:00,0.67307,0.67325,0.67307,0.67318,610500004.0
2006-09-27 17:40:00,0.67314,0.67327,0.67311,0.6732,726500005.0
2006-09-27 17:45:00,0.67314,0.67324,0.67298,0.6732,814599996.0
2006-09-27 17:50:00,0.67324,0.67324,0.67299,0.67304,765200006.0
2006-09-27 17:55:00,0.67307,0.67311,0.67294,0.67299,804400002.0
2006-09-27 18:00:00,0.67299,0.67313,0.67285,0.6729,5333199999.0
2006-09-27 18:05:00,0.67281,0.67293,0.67275,0.67282,4829300015.0
2006-09-27 18:10:00,0.67282,0.67295,0.67258,0.67262,5942699980.0
2006-09-27 18:15:00,0.67256,0.67273,0.67255,0.67263,3647499995.0
2006-09-27 18:20:00,0.67265,0.67276,0.6726,0.67262,4725600011.0
2006-09-27 18:25:00,0.67264,0.6728,0.67262,0.67273,4018200005.0
2006-09-27 18:30:00,0.67266,0.67286,0.67258,0.67283,3674800006.0
2006-09-27 18:35:00,0.67284,0.67285,0.67275,0.67278,1731799997.0
2006-09-27 18:40:00,0.67277,0.67291,0.67275,0.67283,2254500007.0
2006-09-27 18:45:00,0.67283,0.67297,0.6728,0.67287,1219600011.0
2006-09-27 18:50:00,0.67293,0.67294,0.67267,0.67277,1813599991.0
2006-09-27 18:55:00,0.67272,0.67282,0.6726,0.6727,3078100000.0
2006-09-27 19:00:00,0.6727,0.67277,0.6726,0.6727,1943599991.0
2006-09-27 19:05:00,0.67267,0.67275,0.67258,0.67268,2876199995.0
2006-09-27 19:10:00,0.6727,0.67275,0.67248,0.67253,1471800019.0
2006-09-27 19:15:00,0.67253,0.67281,0.6725,0.67275,1808699990.0
2006-09-27 19:20:00,0.67271,0.67283,0.67266,0.67279,1266700000.0
2006-09-27 19:25:00,0.67277,0.67282,0.67266,0.67275,2379599999.0
2006-09-27 19:30:00,0.67272,0.67272,0.67257,0.67265,2315499986.0
2006-09-27 19:35:00,0.67265,0.6727,0.67255,0.67263,2512700013.0
2006-09-27 19:40:00,0.67262,0.6727,0.67261,0.67262,2072499992.0
2006-09-27 19:45:00,0.67265,0.67267,0.67251,0.67252,831299996.0
2006-09-27 19:50:00,0.6725,0.67266,0.6725,0.67263,1140999997.0
2006-09-27 19:55:00,0.67266,0.67266,0.67252,0.67252,1526199988.0
2006-09-27 20:00:00,0.67259,0.67268,0.67256,0.67261,872300002.0
2006-09-27 20:05:00,0.6726,0.67269,0.6726,0.67269,1296499996.0
2006-09-27 20:10:00,0.67269,0.67273,0.67257,0.67263,2156699997.0
2006-09-27 20:15:00,0.67263,0.67263,0.67241,0.67248,2317700007.0
2006-09-27 20:20:00,0.67252,0.67264,0.67245,0.67259,1518799999.0
2006-09-27 20:25:00,0.6726,0.67265,0.67247,0.67252,3071099998.0
2006-09-27 20:30:00,0.67254,0.67267,0.67253,0.67262,4581200006.0
2006-09-27 20:35:00,0.67267,0.67273,0.6726,0.67265,2734699987.0
2006-09-27 20:40:00,0.67266,0.67278,0.67258,0.67263,2245999997.0
2006-09-27 20:45:00,0.67264,0.67275,0.67255,0.67265,2193699996.0
2006-09-27 20:50:00,0.67263,0.67264,0.67253,0.67264,3912300004.0
2006-09-27 20:55:00,0.67265,0.67265,0.67243,0.67251,4566399967.0
2006-09-27 21:00:00,0.67257,0.67265,0.67242,0.67247,4643699999.0
2006-09-27 21:05:00,0.67247,0.67267,0.67247,0.67265,2028300006.0
2006-09-27 21:10:00,0.67265,0.67267,0.67257,0.67262,1680499990.0
2006-09-27 21:15:00,0.67263,0.67267,0.67248,0.6725,1815099989.0
2006-09-27 21:20:00,0.67253,0.67253,0.67235,0.67235,2395500000.0
2006-09-27 21:25:00,0.67238,0.67253,0.67234,0.67251,832699995.0
2006-09-27 21:30:00,0.67248,0.67251,0.67234,0.67241,1893099995.0
2006-09-27 21:35:00,0.67245,0.67245,0.6723,0.6724,939400000.0
2006-09-27 21:40:00,0.67232,0.67248,0.67223,0.67237,1465199994.0
2006-09-27 21:45:00,0.67233,0.6724,0.67225,0.67235,1096499994.0
2006-09-27 21:50:00,0.67233,0.67246,0.67216,0.67225,1022200019.0
2006-09-27 21:55:00,0.6723,0.67245,0.67221,0.67245,1043100017.0
2006-09-27 22:00:00,0.67242,0.67253,0.67226,0.67241,1776800005.0
2006-09-27 22:05:00,0.67238,0.67247,0.67222,0.67245,911599992.0
2006-09-27 22:10:00,0.6724,0.67247,0.67228,0.67233,1035799996.0
2006-09-27 22:15:00,0.67232,0.67232,0.67212,0.67222,1252699995.0
2006-09-27 22:20:00,0.67225,0.67246,0.67204,0.67229,1566500006.0
2006-09-27 22:25:00,0.67225,0.67234,0.67219,0.6722,1144300008.0
2006-09-27 22:30:00,0.67222,0.67224,0.6722,0.6722,980600000.0
2006-09-27 22:35:00,0.6722,0.67233,0.67215,0.67222,1031100003.0
2006-09-27 22:40:00,0.6722,0.67225,0.67216,0.67225,804500004.0
2006-09-27 22:45:00,0.67228,0.67237,0.67218,0.67225,1120299995.0
2006-09-27 22:50:00,0.67231,0.67235,0.67216,0.67223,614300009.0
2006-09-27 22:55:00,0.67221,0.67224,0.67187,0.67187,895100004.0
2006-09-27 23:00:00,0.67189,0.67231,0.67189,0.67207,609200000.0
2006-09-27 23:05:00,0.6721,0.67229,0.67204,0.67207,761500002.0
2006-09-27 23:10:00,0.67202,0.6722,0.672,0.67212,545000005.0
2006-09-27 23:15:00,0.67212,0.6722,0.67208,0.6722,455100006.0
2006-09-27 23:20:00,0.6722,0.67225,0.67207,0.67212,605899991.0
2006-09-27 23:25:00,0.67195,0.67226,0.67195,0.6721,516699999.0
2006-09-27 23:30:00,0.67213,0.67218,0.67194,0.67206,715900004.0
2006-09-27 23:35:00,0.67215,0.67217,0.67185,0.67211,669600001.0
2006-09-27 23:40:00,0.67216,0.67224,0.67215,0.67217,402000002.0
2006-09-27 23:45:00,0.67218,0.67226,0.67203,0.67216,345400003.0
2006-09-27 23:50:00,0.67211,0.67222,0.67207,0.67212,547999997.0
2006-09-27 23:55:00,0.67216,0.67232,0.672,0.67228,608800003.0
2006-09-28 00:00:00,0.67225,0.67233,0.67212,0.67233,650299989.0
2006-09-28 00:05:00,0.6723,0.67238,0.67225,0.6723,726299996.0
2006-09-28 00:10:00,0.67227,0.67234,0.67219,0.67228,746999999.0
2006-09-28 00:15:00,0.67235,0.67235,0.67218,0.6722,634199999.0
2006-09-28 00:20:00,0.67221,0.67228,0.6722,0.67222,474599996.0
2006-09-28 00:25:00,0.67222,0.67227,0.67215,0.67217,634899997.0
2006-09-28 00:30:00,0.67224,0.67241,0.67217,0.67235,582899997.0
2006-09-28 00:35:00,0.6723,0.67242,0.67228,0.67242,405099998.0
2006-09-28 00:40:00,0.67243,0.67243,0.67225,0.67233,751199994.0
2006-09-28 00:45:00,0.67238,0.67245,0.6723,0.6723,641499995.0
2006-09-28 00:50:00,0.6723,0.67247,0.6721,0.67242,422799998.0
2006-09-28 00:55:00,0.67242,0.67245,0.6722,0.67241,867300002.0
2006-09-28 01:00:00,0.67236,0.67244,0.67233,0.67244,723399996.0
2006-09-28 01:05:00,0.67241,0.67243,0.67228,0.67235,619299999.0
2006-09-28 01:10:00,0.67234,0.67237,0.67226,0.67231,763100002.0
2006-09-28 01:15:00,0.67232,0.67241,0.67218,0.67225,672399996.0
2006-09-28 01:20:00,0.67227,0.67235,0.67224,0.67234,574299997.0
2006-09-28 01:25:00,0.67233,0.67245,0.6723,0.67243,456999996.0
2006-09-28 01:30:00,0.67247,0.6726,0.67213,0.67252,517900001.0
2006-09-28 01:35:00,0.67261,0.67273,0.67255,0.67267,748300006.0
2006-09-28 01:40:00,0.67261,0.67263,0.67244,0.67253,666499999.0
2006-09-28 01:45:00,0.67257,0.67265,0.67251,0.6726,795300002.0
2006-09-28 01:50:00,0.67253,0.67266,0.67229,0.67242,551100005.0
2006-09-28 01:55:00,0.67235,0.6725,0.67216,0.67242,502200002.0
2006-09-28 02:00:00,0.67248,0.67263,0.67242,0.67263,683899998.0
2006-09-28 02:05:00,0.67263,0.6727,0.67252,0.67253,764100005.0
2006-09-28 02:10:00,0.67254,0.67265,0.67246,0.6726,539000001.0
2006-09-28 02:15:00,0.67258,0.67262,0.67239,0.67255,576099999.0
2006-09-28 02:20:00,0.6725,0.67262,0.67244,0.67246,530000000.0
2006-09-28 02:25:00,0.67257,0.67275,0.6725,0.67266,698699997.0
2006-09-28 02:30:00,0.67265,0.67283,0.67261,0.67283,578100000.0
2006-09-28 02:35:00,0.67281,0.67282,0.67266,0.67272,506700001.0
2006-09-28 02:40:00,0.67273,0.67281,0.67254,0.67254,596100003.0
2006-09-28 02:45:00,0.67249,0.67266,0.67249,0.67261,706700005.0
2006-09-28 02:50:00,0.67259,0.67271,0.67257,0.67271,380300000.0
2006-09-28 02:55:00,0.67272,0.6728,0.67265,0.67271,761400005.0
2006-09-28 03:00:00,0.67275,0.67281,0.67267,0.67267,638599995.0
2006-09-28 03:05:00,0.67271,0.67282,0.67267,0.67269,538599999.0
2006-09-28 03:10:00,0.67275,0.67285,0.6727,0.67284,655199993.0
2006-09-28 03:15:00,0.67282,0.67283,0.67262,0.67281,610799990.0
2006-09-28 03:20:00,0.67281,0.67284,0.67264,0.67281,228399998.0
2006-09-28 03:25:00,0.67278,0.67282,0.67272,0.67272,473900007.0
2006-09-28 03:30:00,0.67273,0.67277,0.67259,0.67273,371899999.0
2006-09-28 03:35:00,0.67273,0.67284,0.67267,0.67275,664199993.0
2006-09-28 03:40:00,0.67269,0.67275,0.6726,0.67272,265699995.0
2006-09-28 03:45:00,0.67272,0.67275,0.67265,0.67265,313000002.0
2006-09-28 03:50:00,0.67262,0.6727,0.67257,0.67263,413800001.0
2006-09-28 03:55:00,0.67261,0.67263,0.67254,0.67255,532299996.0
2006-09-28 04:00:00,0.67263,0.67282,0.67255,0.67278,830500003.0
2006-09-28 04:05:00,0.67282,0.67288,0.6727,0.67285,651199992.0
2006-09-28 04:10:00,0.67297,0.67301,0.67272,0.6728,673100001.0
2006-09-28 04:15:00,0.67286,0.67307,0.67286,0.67302,515199991.0
2006-09-28 04:20:00,0.67302,0.67325,0.67302,0.67313,899500004.0
2006-09-28 04:25:00,0.67311,0.6732,0.67291,0.67305,385800006.0
2006-09-28 04:30:00,0.67315,0.67332,0.67305,0.67325,661499997.0
2006-09-28 04:35:00,0.67332,0.67352,0.67332,0.6734,735399993.0
2006-09-28 04:40:00,0.67344,0.67363,0.67334,0.67358,980300002.0
2006-09-28 04:45:00,0.67342,0.67364,0.67339,0.67359,771499996.0
2006-09-28 04:50:00,0.67361,0.67368,0.67351,0.6736,518199999.0
2006-09-28 04:55:00,0.67359,0.67363,0.67333,0.67354,495199997.0
2006-09-28 05:00:00,0.6735,0.67355,0.67331,0.67331,609900002.0
2006-09-28 05:05:00,0.67338,0.67365,0.67335,0.67365,783099989.0
2006-09-28 05:10:00,0.67365,0.67382,0.67356,0.67367,631500000.0
2006-09-28 05:15:00,0.67371,0.67381,0.67368,0.67377,830000009.0
2006-09-28 05:20:00,0.67373,0.67374,0.67359,0.67362,432500004.0
2006-09-28 05:25:00,0.67364,0.67369,0.67332,0.67353,489700005.0
2006-09-28 05:30:00,0.67351,0.67373,0.67347,0.67357,834800002.0
2006-09-28 05:35:00,0.67355,0.67355,0.67342,0.67352,383699993.0
2006-09-28 05:40:00,0.67345,0.67353,0.67335,0.67351,746000011.0
2006-09-28 05:45:00,0.67347,0.67371,0.67344,0.67356,695499993.0
2006-09-28 05:50:00,0.67363,0.67381,0.67355,0.67363,679499997.0
2006-09-28 05:55:00,0.67362,0.6737,0.67347,0.67354,596199995.0
2006-09-28 06:00:00,0.67355,0.67365,0.67342,0.67347,500200004.0
2006-09-28 06:05:00,0.67343,0.67351,0.67336,0.67346,688899994.0
2006-09-28 06:10:00,0.67348,0.67359,0.67344,0.67352,610900004.0
2006-09-28 06:15:00,0.67345,0.67358,0.67344,0.67357,390199999.0
2006-09-28 06:20:00,0.67347,0.67365,0.6733,0.67354,713000006.0
2006-09-28 06:25:00,0.67353,0.67363,0.67348,0.6736,597900003.0
2006-09-28 06:30:00,0.6736,0.67371,0.67358,0.67366,324300006.0
2006-09-28 06:35:00,0.67368,0.67376,0.67362,0.67362,412200002.0
2006-09-28 06:40:00,0.67362,0.67372,0.6735,0.6735,482999998.0
2006-09-28 06:45:00,0.67357,0.67358,0.67345,0.67353,868699994.0
2006-09-28 06:50:00,0.67352,0.67363,0.67348,0.67352,333299997.0
2006-09-28 06:55:00,0.67352,0.67365,0.6735,0.67365,644100005.0
2006-09-28 07:00:00,0.67359,0.67403,0.67358,0.67388,536699997.0
2006-09-28 07:05:00,0.6739,0.67411,0.6739,0.67411,580900001.0
2006-09-28 07:10:00,0.67404,0.67442,0.67404,0.67431,520699993.0
2006-09-28 07:15:00,0.67433,0.67433,0.67421,0.6743,709900001.0
2006-09-28 07:20:00,0.67431,0.6746,0.67424,0.67445,709500000.0
2006-09-28 07:25:00,0.67443,0.6746,0.67437,0.67447,538599994.0
2006-09-28 07:30:00,0.67443,0.67445,0.67425,0.67433,694500007.0
2006-09-28 07:35:00,0.67435,0.6744,0.67421,0.67425,694299999.0
2006-09-28 07:40:00,0.67425,0.6744,0.67422,0.6743,474800005.0
2006-09-28 07:45:00,0.67429,0.67438,0.6742,0.67429,409200002.0
2006-09-28 07:50:00,0.67436,0.67436,0.67409,0.67409,598000004.0
2006-09-28 07:55:00,0.67417,0.67437,0.67411,0.67423,639799994.0
2006-09-28 08:00:00,0.67409,0.67409,0.67354,0.67385,771400005.0
2006-09-28 08:05:00,0.67387,0.67438,0.67387,0.67427,542200004.0
2006-09-28 08:10:00,0.67429,0.67433,0.67411,0.67423,732099994.0
2006-09-28 08:15:00,0.6743,0.6745,0.67427,0.67438,573800000.0
2006-09-28 08:20:00,0.67429,0.67463,0.67426,0.67459,638899998.0
2006-09-28 08:25:00,0.6746,0.6747,0.67449,0.6747,794799997.0
2006-09-28 08:30:00,0.67471,0.67522,0.67471,0.67521,663500005.0
2006-09-28 08:35:00,0.6752,0.67539,0.67517,0.67532,676600000.0
2006-09-28 08:40:00,0.67529,0.67568,0.6752,0.67568,801999992.0
2006-09-28 08:45:00,0.67565,0.67579,0.67555,0.67563,783500001.0
2006-09-28 08:50:00,0.67552,0.67562,0.67544,0.67558,784399994.0
2006-09-28 08:55:00,0.67557,0.67571,0.67537,0.67546,551800002.0
2006-09-28 09:00:00,0.67545,0.67573,0.67545,0.67558,678100006.0
2006-09-28 09:05:00,0.67559,0.67564,0.67544,0.67547,887999998.0
2006-09-28 09:10:00,0.67545,0.67581,0.67545,0.67568,721999999.0
2006-09-28 09:15:00,0.67564,0.67573,0.67555,0.67564,581199996.0
2006-09-28 09:20:00,0.67565,0.67577,0.67559,0.67568,556000004.0
2006-09-28 09:25:00,0.67561,0.67562,0.67548,0.67561,707400002.0
2006-09-28 09:30:00,0.67565,0.6758,0.67561,0.6758,680400000.0
2006-09-28 09:35:00,0.67583,0.67583,0.67568,0.67574,421700005.0
2006-09-28 09:40:00,0.67573,0.67603,0.67566,0.67591,800199992.0
2006-09-28 09:45:00,0.67592,0.67592,0.67571,0.67576,697999998.0
2006-09-28 09:50:00,0.67577,0.67587,0.67571,0.67586,644000003.0
2006-09-28 09:55:00,0.67584,0.67603,0.67575,0.67599,535999999.0
2006-09-28 10:00:00,0.6761,0.6763,0.67602,0.67607,761199998.0
2006-09-28 10:05:00,0.67597,0.67604,0.67572,0.67575,687600001.0
2006-09-28 10:10:00,0.67577,0.67589,0.67569,0.67586,476400001.0
2006-09-28 10:15:00,0.67599,0.67604,0.67584,0.67592,944500001.0
2006-09-28 10:20:00,0.67594,0.67638,0.67589,0.67636,818399999.0
2006-09-28 10:25:00,0.67652,0.67665,0.67633,0.67653,696199999.0
2006-09-28 10:30:00,0.67654,0.67661,0.67631,0.67635,689400003.0
2006-09-28 10:35:00,0.67636,0.67653,0.67622,0.67643,649599998.0
2006-09-28 10:40:00,0.67642,0.6766,0.67642,0.67653,561199999.0
2006-09-28 10:45:00,0.67653,0.67656,0.67628,0.6764,569799994.0
2006-09-28 10:50:00,0.67636,0.67653,0.67632,0.6764,584499998.0
2006-09-28 10:55:00,0.67639,0.67666,0.67632,0.67661,970999996.0
2006-09-28 11:00:00,0.67658,0.67664,0.67646,0.67661,843199987.0
2006-09-28 11:05:00,0.67655,0.67671,0.67637,0.67637,629900005.0
2006-09-28 11:10:00,0.67639,0.67639,0.67559,0.676,913300002.0
2006-09-28 11:15:00,0.67605,0.67613,0.67593,0.676,935599995.0
2006-09-28 11:20:00,0.67596,0.67618,0.67593,0.6761,649399999.0
2006-09-28 11:25:00,0.67607,0.67625,0.67605,0.67605,853500008.0
2006-09-28 11:30:00,0.67605,0.6762,0.67598,0.67612,840299993.0
2006-09-28 11:35:00,0.67613,0.67626,0.67608,0.6762,544099995.0
2006-09-28 11:40:00,0.67625,0.67635,0.67609,0.67635,671900002.0
2006-09-28 11:45:00,0.67637,0.67673,0.67628,0.67671,753099995.0
2006-09-28 11:50:00,0.67662,0.67683,0.67662,0.6768,776200004.0
2006-09-28 11:55:00,0.67693,0.6771,0.67674,0.6768,847100000.0
2006-09-28 12:00:00,0.67677,0.67683,0.6766,0.67681,865099998.0
2006-09-28 12:05:00,0.67688,0.6769,0.67653,0.67662,936099999.0
2006-09-28 12:10:00,0.67666,0.67673,0.67647,0.6765,623200007.0
2006-09-28 12:15:00,0.67648,0.67668,0.67645,0.67664,762300009.0
2006-09-28 12:20:00,0.6767,0.67683,0.67665,0.67674,642900002.0
2006-09-28 12:25:00,0.67673,0.67673,0.67649,0.67665,593099995.0
2006-09-28 12:30:00,0.67657,0.67663,0.67641,0.67646,595200001.0
2006-09-28 12:35:00,0.67645,0.67654,0.67639,0.67647,627599998.0
2006-09-28 12:40:00,0.67644,0.67655,0.67638,0.67638,545099996.0
2006-09-28 12:45:00,0.67637,0.67637,0.6762,0.67625,665899994.0
2006-09-28 12:50:00,0.67624,0.67637,0.6762,0.6763,1060700003.0
2006-09-28 12:55:00,0.67627,0.67633,0.67622,0.67626,862699999.0
2006-09-28 13:00:00,0.67622,0.67637,0.67619,0.67635,448500002.0
2006-09-28 13:05:00,0.67636,0.67647,0.67618,0.67647,838300001.0
2006-09-28 13:10:00,0.6765,0.67663,0.67645,0.67655,682099997.0
2006-09-28 13:15:00,0.67652,0.67694,0.67652,0.6769,1085199994.0
2006-09-28 13:20:00,0.67688,0.67704,0.67686,0.67699,742599993.0
2006-09-28 13:25:00,0.67697,0.67711,0.67682,0.67686,869199992.0
2006-09-28 13:30:00,0.67684,0.67687,0.67672,0.67672,602400001.0
2006-09-28 13:35:00,0.67668,0.67684,0.6766,0.67678,847000001.0
2006-09-28 13:40:00,0.67683,0.67688,0.67677,0.67683,456499999.0
2006-09-28 13:45:00,0.67683,0.67685,0.67667,0.67672,700300006.0
2006-09-28 13:50:00,0.6767,0.67686,0.67664,0.67682,779200006.0
2006-09-28 13:55:00,0.67683,0.67686,0.67668,0.6767,805299998.0
2006-09-28 14:00:00,0.67672,0.6768,0.67666,0.67666,914200005.0
2006-09-28 14:05:00,0.67658,0.67701,0.67658,0.67699,919000006.0
2006-09-28 14:10:00,0.67694,0.67714,0.67691,0.67702,886099998.0
2006-09-28 14:15:00,0.67702,0.67714,0.67697,0.67713,621299999.0
2006-09-28 14:20:00,0.67713,0.67721,0.67682,0.6769,416400006.0
2006-09-28 14:25:00,0.67691,0.67702,0.67639,0.67639,781799993.0
2006-09-28 14:30:00,0.67646,0.67695,0.67641,0.67671,628899998.0
2006-09-28 14:35:00,0.6766,0.67678,0.67647,0.67648,819299996.0
2006-09-28 14:40:00,0.67647,0.67669,0.67643,0.67664,810299996.0
2006-09-28 14:45:00,0.67665,0.67665,0.67651,0.67661,694200005.0
2006-09-28 14:50:00,0.67661,0.67663,0.67646,0.6766,664099993.0
2006-09-28 14:55:00,0.67662,0.67694,0.67649,0.67675,735599993.0
2006-09-28 15:00:00,0.67678,0.67685,0.6767,0.67675,645400008.0
2006-09-28 15:05:00,0.67672,0.67672,0.67652,0.67652,804199997.0
2006-09-28 15:10:00,0.67652,0.67657,0.67647,0.67651,600499997.0
2006-09-28 15:15:00,0.67653,0.67658,0.6764,0.67642,818199996.0
2006-09-28 15:20:00,0.67646,0.67662,0.67646,0.6766,443200006.0
2006-09-28 15:25:00,0.67656,0.6767,0.67653,0.67654,471799995.0
2006-09-28 15:30:00,0.67659,0.67669,0.67655,0.67655,838099990.0
2006-09-28 15:35:00,0.67665,0.67667,0.67655,0.67663,718500008.0
2006-09-28 15:40:00,0.67664,0.6767,0.67657,0.67657,471500004.0
2006-09-28 15:45:00,0.67655,0.67668,0.67649,0.67662,886099999.0
2006-09-28 15:50:00,0.67661,0.67683,0.67657,0.67677,940099991.0
2006-09-28 15:55:00,0.67677,0.67687,0.67676,0.67685,420600003.0
2006-09-28 16:00:00,0.67685,0.67701,0.67684,0.67701,640000000.0
2006-09-28 16:05:00,0.67699,0.67703,0.67686,0.67694,744600001.0
2006-09-28 16:10:00,0.67691,0.67692,0.67676,0.67677,626599998.0
2006-09-28 16:15:00,0.67676,0.67676,0.67666,0.6767,776399992.0
2006-09-28 16:20:00,0.67666,0.67684,0.6766,0.67673,631700002.0
2006-09-28 16:25:00,0.67675,0.67693,0.67669,0.67678,605200001.0
2006-09-28 16:30:00,0.67677,0.67706,0.6767,0.677,393100001.0
2006-09-28 16:35:00,0.67699,0.67706,0.6769,0.6769,744500009.0
2006-09-28 16:40:00,0.67692,0.67718,0.67686,0.67715,782000003.0
2006-09-28 16:45:00,0.67713,0.67718,0.67702,0.67702,741000001.0
2006-09-28 16:50:00,0.67707,0.67715,0.67684,0.67693,853900009.0
2006-09-28 16:55:00,0.6769,0.67711,0.6769,0.6771,743599997.0
2006-09-28 17:00:00,0.67703,0.67721,0.67693,0.67717,848499995.0
2006-09-28 17:05:00,0.67715,0.67721,0.67704,0.67713,811000006.0
2006-09-28 17:10:00,0.6772,0.67727,0.67712,0.6772,532600000.0
2006-09-28 17:15:00,0.67722,0.67736,0.67714,0.67725,651000001.0
2006-09-28 17:20:00,0.6773,0.67732,0.67717,0.67726,838100004.0
2006-09-28 17:25:00,0.67723,0.67732,0.6772,0.6772,508399999.0
2006-09-28 17:30:00,0.67725,0.67731,0.6772,0.67722,831800009.0
2006-09-28 17:35:00,0.67725,0.67725,0.67709,0.67715,566200002.0
2006-09-28 17:40:00,0.6771,0.67725,0.6771,0.67725,477500001.0
2006-09-28 17:45:00,0.67724,0.67728,0.67692,0.6772,542099995.0
2006-09-28 17:50:00,0.67704,0.6772,0.67704,0.67719,484299997.0
2006-09-28 17:55:00,0.67717,0.67727,0.67711,0.67712,532799999.0
2006-09-28 18:00:00,0.67714,0.67723,0.677,0.6771,5180100000.0
2006-09-28 18:05:00,0.67704,0.67713,0.6769,0.67711,6229999986.0
2006-09-28 18:10:00,0.67715,0.67721,0.6771,0.67715,5723500001.0
2006-09-28 18:15:00,0.67717,0.67718,0.67694,0.67695,4967899986.0
2006-09-28 18:20:00,0.67697,0.67707,0.6769,0.67692,5231700012.0
2006-09-28 18:25:00,0.67692,0.67698,0.67681,0.67695,4279699998.0
2006-09-28 18:30:00,0.67695,0.67715,0.6769,0.67712,4235299984.0
2006-09-28 18:35:00,0.67713,0.67714,0.677,0.67712,2066899998.0
2006-09-28 18:40:00,0.67716,0.67725,0.67708,0.6772,2535700017.0
2006-09-28 18:45:00,0.67721,0.67732,0.67707,0.67725,1440700005.0
2006-09-28 18:50:00,0.67722,0.67726,0.67711,0.67721,1769799992.0
2006-09-28 18:55:00,0.67706,0.67739,0.67704,0.67715,2711700000.0
2006-09-28 19:00:00,0.67715,0.67728,0.67715,0.67724,2101899996.0
2006-09-28 19:05:00,0.67722,0.67759,0.67694,0.67718,3251299979.0
2006-09-28 19:10:00,0.6772,0.6772,0.67706,0.67711,1352900001.0
2006-09-28 19:15:00,0.67712,0.67715,0.67703,0.6771,1823899993.0
2006-09-28 19:20:00,0.67706,0.67716,0.67697,0.67714,1448799999.0
2006-09-28 19:25:00,0.67712,0.67712,0.67697,0.67705,2464300010.0
2006-09-28 19:30:00,0.67702,0.67704,0.67689,0.67697,2770299992.0
2006-09-28 19:35:00,0.67695,0.67707,0.6769,0.67705,2581299999.0
2006-09-28 19:40:00,0.67702,0.67712,0.67697,0.67702,1779699990.0
2006-09-28 19:45:00,0.67693,0.67715,0.67666,0.67694,1121199998.0
2006-09-28 19:50:00,0.67685,0.67704,0.67672,0.67698,1402800003.0
2006-09-28 19:55:00,0.67704,0.67705,0.67697,0.67702,1696099996.0
2006-09-28 20:00:00,0.67708,0.67711,0.67697,0.67705,1105099996.0
2006-09-28 20:05:00,0.67705,0.6771,0.67702,0.6771,1223599999.0
2006-09-28 20:10:00,0.67704,0.67717,0.67701,0.67713,2061599988.0
2006-09-28 20:15:00,0.67712,0.67715,0.67698,0.67709,2394999988.0
2006-09-28 20:20:00,0.67711,0.67715,0.67701,0.67701,1395200001.0
2006-09-28 20:25:00,0.677,0.67714,0.67695,0.67697,2492400002.0
2006-09-28 20:30:00,0.67698,0.67707,0.67692,0.67702,4717900031.0
2006-09-28 20:35:00,0.67705,0.67717,0.67686,0.67704,2563100014.0
2006-09-28 20:40:00,0.67705,0.67709,0.67694,0.67699,2522299998.0
2006-09-28 20:45:00,0.67705,0.67717,0.6769,0.6771,2058399989.0
2006-09-28 20:50:00,0.6771,0.67725,0.67702,0.67725,3945500012.0
2006-09-28 20:55:00,0.67724,0.67729,0.67713,0.6772,4995499990.0
2006-09-28 21:00:00,0.67723,0.67734,0.67709,0.67709,4861199997.0
2006-09-28 21:05:00,0.67711,0.67722,0.67696,0.67705,2096800004.0
2006-09-28 21:10:00,0.67705,0.67705,0.67678,0.67688,1380999998.0
2006-09-28 21:15:00,0.67685,0.67697,0.6768,0.6768,1529100006.0
2006-09-28 21:20:00,0.67682,0.6769,0.6768,0.67685,2627699994.0
2006-09-28 21:25:00,0.67687,0.67695,0.67681,0.67692,669899995.0
2006-09-28 21:30:00,0.67689,0.67708,0.67689,0.67698,1912000004.0
2006-09-28 21:35:00,0.67701,0.67705,0.67698,0.67703,764099999.0
2006-09-28 21:40:00,0.67699,0.67708,0.67697,0.67705,1203500004.0
2006-09-28 21:45:00,0.67707,0.67712,0.677,0.6771,1188999994.0
2006-09-28 21:50:00,0.67707,0.67709,0.677,0.67702,1024799998.0
2006-09-28 21:55:00,0.677,0.67706,0.67676,0.677,1302300006.0
2006-09-28 22:00:00,0.67695,0.67706,0.67655,0.67695,1724400001.0
2006-09-28 22:05:00,0.6768,0.67697,0.67657,0.67695,1112999993.0
2006-09-28 22:10:00,0.67692,0.67698,0.67651,0.67681,1111100011.0
2006-09-28 22:15:00,0.67678,0.67681,0.67671,0.67676,1472300006.0
2006-09-28 22:20:00,0.67676,0.67687,0.67671,0.67675,1678500005.0
2006-09-28 22:25:00,0.6767,0.67685,0.6767,0.6768,1144800003.0
2006-09-28 22:30:00,0.67682,0.67682,0.6767,0.6768,895499996.0
2006-09-28 22:35:00,0.67675,0.67685,0.67669,0.67677,931400000.0
2006-09-28 22:40:00,0.6768,0.67684,0.67674,0.67682,1230499996.0
2006-09-28 22:45:00,0.67686,0.67686,0.67658,0.6767,1119999996.0
2006-09-28 22:50:00,0.67673,0.67673,0.67659,0.6766,473400003.0
2006-09-28 22:55:00,0.67663,0.67669,0.67644,0.67645,1083599999.0
2006-09-28 23:00:00,0.67618,0.67678,0.67618,0.67651,609900000.0
2006-09-28 23:05:00,0.6765,0.67681,0.67648,0.67675,705699996.0
2006-09-28 23:10:00,0.67681,0.67697,0.67675,0.67682,812600002.0
2006-09-28 23:15:00,0.67681,0.67686,0.67668,0.6768,516000007.0
2006-09-28 23:20:00,0.67678,0.67687,0.67676,0.6768,577099995.0
2006-09-28 23:25:00,0.6768,0.67687,0.67676,0.6768,385199999.0
2006-09-28 23:30:00,0.67682,0.6769,0.67677,0.67687,758400003.0
2006-09-28 23:35:00,0.6769,0.67699,0.67665,0.67673,746600011.0
2006-09-28 23:40:00,0.67675,0.67695,0.67666,0.67695,445199998.0
2006-09-28 23:45:00,0.67703,0.67707,0.67682,0.67694,764399999.0
2006-09-28 23:50:00,0.6769,0.67697,0.67663,0.6769,651700005.0
2006-09-28 23:55:00,0.67695,0.67695,0.67642,0.67662,587100003.0
2006-09-29 00:00:00,0.67672,0.67677,0.6767,0.67675,414999992.0
2006-09-29 00:05:00,0.6767,0.67686,0.67654,0.6768,830599998.0
2006-09-29 00:10:00,0.6768,0.6768,0.67668,0.67668,373600005.0
2006-09-29 00:15:00,0.67674,0.67678,0.6767,0.6767,600800000.0
2006-09-29 00:20:00,0.6767,0.67675,0.67659,0.6767,457299996.0
2006-09-29 00:25:00,0.67669,0.67687,0.67631,0.67653,424699994.0
2006-09-29 00:30:00,0.67661,0.67687,0.67651,0.67675,511899998.0
2006-09-29 00:35:00,0.67668,0.67675,0.67664,0.67675,420500004.0
2006-09-29 00:40:00,0.67668,0.67677,0.6766,0.67663,613099996.0
2006-09-29 00:45:00,0.67663,0.67679,0.67645,0.67668,672099999.0
2006-09-29 00:50:00,0.67675,0.67683,0.67662,0.6768,359100003.0
2006-09-29 00:55:00,0.67683,0.67683,0.67665,0.67682,674300002.0
2006-09-29 01:00:00,0.6768,0.67691,0.67675,0.67685,920100010.0
2006-09-29 01:05:00,0.67681,0.67685,0.6767,0.67681,753799999.0
2006-09-29 01:10:00,0.67685,0.67705,0.67682,0.67703,622499997.0
2006-09-29 01:15:00,0.677,0.67705,0.6767,0.67674,432300001.0
2006-09-29 01:20:00,0.67704,0.67712,0.67692,0.67701,574600005.0
2006-09-29 01:25:00,0.67695,0.677,0.6768,0.677,315699998.0
2006-09-29 01:30:00,0.67692,0.67718,0.6769,0.67714,798400000.0
2006-09-29 01:35:00,0.67711,0.67727,0.67694,0.67727,702899988.0
2006-09-29 01:40:00,0.67722,0.67727,0.67707,0.67714,753799993.0
2006-09-29 01:45:00,0.67717,0.67727,0.67705,0.6771,694999996.0
2006-09-29 01:50:00,0.67707,0.67716,0.67694,0.67705,554500001.0
2006-09-29 01:55:00,0.67707,0.6773,0.67707,0.67724,467599995.0
2006-09-29 02:00:00,0.67723,0.67747,0.67723,0.6774,821099997.0
2006-09-29 02:05:00,0.67739,0.67742,0.67727,0.67734,847899998.0
2006-09-29 02:10:00,0.67733,0.67742,0.67728,0.67732,526999996.0
2006-09-29 02:15:00,0.67733,0.6774,0.67706,0.67727,902600007.0
2006-09-29 02:20:00,0.6772,0.67735,0.6772,0.67725,709199996.0
2006-09-29 02:25:00,0.67726,0.67731,0.6772,0.67725,815499991.0
2006-09-29 02:30:00,0.6772,0.67731,0.67717,0.67728,609399991.0
2006-09-29 02:35:00,0.67726,0.67729,0.67713,0.67718,587800001.0
2006-09-29 02:40:00,0.67723,0.67725,0.67712,0.67715,471900003.0
2006-09-29 02:45:00,0.67713,0.67722,0.67713,0.67714,420000004.0
2006-09-29 02:50:00,0.67712,0.67727,0.67707,0.67715,694899998.0
2006-09-29 02:55:00,0.67724,0.67736,0.67694,0.677,777100002.0
2006-09-29 03:00:00,0.67698,0.67698,0.67674,0.67679,684500004.0
2006-09-29 03:05:00,0.67676,0.67692,0.67674,0.67681,630100001.0
2006-09-29 03:10:00,0.67689,0.67697,0.67651,0.67684,658999998.0
2006-09-29 03:15:00,0.67681,0.67683,0.67652,0.67676,567800010.0
2006-09-29 03:20:00,0.6767,0.67681,0.6767,0.67675,200800002.0
2006-09-29 03:25:00,0.67677,0.67686,0.67667,0.67678,562699996.0
2006-09-29 03:30:00,0.67673,0.6768,0.67663,0.67665,339900000.0
2006-09-29 03:35:00,0.67666,0.67673,0.67662,0.67671,477400003.0
2006-09-29 03:40:00,0.67669,0.67673,0.67661,0.67668,455999999.0
2006-09-29 03:45:00,0.67675,0.6768,0.6767,0.67673,356600000.0
2006-09-29 03:50:00,0.67669,0.67688,0.67669,0.67685,447700005.0
2006-09-29 03:55:00,0.67684,0.67684,0.67667,0.67667,622700000.0
2006-09-29 04:00:00,0.67671,0.67671,0.67657,0.67663,564699996.0
2006-09-29 04:05:00,0.67658,0.67668,0.67656,0.67667,617600000.0
2006-09-29 04:10:00,0.67667,0.67685,0.67663,0.67668,738100001.0
2006-09-29 04:15:00,0.67671,0.67677,0.67665,0.67672,564699991.0
2006-09-29 04:20:00,0.6767,0.6767,0.67657,0.67657,588799993.0
2006-09-29 04:25:00,0.67654,0.67666,0.67641,0.67659,618700001.0
2006-09-29 04:30:00,0.67656,0.67656,0.67637,0.67643,569500003.0
2006-09-29 04:35:00,0.67642,0.67648,0.67631,0.67645,694699994.0
2006-09-29 04:40:00,0.67648,0.67662,0.67643,0.67662,750399998.0
2006-09-29 04:45:00,0.67653,0.67663,0.67639,0.67643,563100000.0
2006-09-29 04:50:00,0.67653,0.6766,0.67648,0.67653,685500005.0
2006-09-29 04:55:00,0.67653,0.67664,0.67638,0.67653,488600000.0
2006-09-29 05:00:00,0.6765,0.67666,0.6765,0.67662,668099997.0
2006-09-29 05:05:00,0.67665,0.67678,0.67656,0.67678,835899997.0
2006-09-29 05:10:00,0.67674,0.67678,0.67666,0.67672,638900001.0
2006-09-29 05:15:00,0.67675,0.67678,0.67668,0.67671,439000004.0
2006-09-29 05:20:00,0.67673,0.67683,0.67664,0.67673,474599998.0
2006-09-29 05:25:00,0.6767,0.6768,0.67666,0.67673,604999997.0
2006-09-29 05:30:00,0.67673,0.67686,0.67666,0.67674,714199999.0
2006-09-29 05:35:00,0.67673,0.67676,0.67659,0.67672,305600000.0
2006-09-29 05:40:00,0.67674,0.67679,0.67646,0.67663,864800002.0
2006-09-29 05:45:00,0.67663,0.67677,0.67657,0.67665,624499997.0
2006-09-29 05:50:00,0.67672,0.67678,0.67667,0.67675,501799994.0
2006-09-29 05:55:00,0.67674,0.67677,0.67667,0.67673,274999996.0
2006-09-29 06:00:00,0.67673,0.67677,0.67662,0.67667,462800008.0
2006-09-29 06:05:00,0.6767,0.67675,0.67666,0.67675,481099999.0
2006-09-29 06:10:00,0.67675,0.67685,0.67669,0.67677,450400000.0
2006-09-29 06:15:00,0.67672,0.67684,0.67664,0.67674,682600001.0
2006-09-29 06:20:00,0.67669,0.67683,0.67669,0.67673,465899996.0
2006-09-29 06:25:00,0.6767,0.67683,0.6767,0.67683,657099994.0
2006-09-29 06:30:00,0.67682,0.67684,0.67672,0.67683,531599996.0
2006-09-29 06:35:00,0.67685,0.67688,0.67678,0.67688,675100003.0
2006-09-29 06:40:00,0.67692,0.67694,0.67679,0.67682,770099990.0
2006-09-29 06:45:00,0.67687,0.67687,0.67671,0.67682,696999993.0
2006-09-29 06:50:00,0.6767,0.67688,0.67663,0.67679,571200004.0
2006-09-29 06:55:00,0.6768,0.67683,0.6767,0.67678,591100000.0
2006-09-29 07:00:00,0.67675,0.6769,0.67672,0.67682,572700003.0
2006-09-29 07:05:00,0.67676,0.67691,0.67675,0.67683,586499995.0
2006-09-29 07:10:00,0.6768,0.67694,0.67668,0.67687,681400009.0
2006-09-29 07:15:00,0.67687,0.6769,0.67677,0.67683,764300003.0
2006-09-29 07:20:00,0.67686,0.67724,0.67682,0.67714,723900006.0
2006-09-29 07:25:00,0.67712,0.67729,0.67707,0.67715,658000013.0
2006-09-29 07:30:00,0.67715,0.67725,0.67711,0.67717,729700005.0
2006-09-29 07:35:00,0.67714,0.67725,0.67709,0.6771,713099996.0
2006-09-29 07:40:00,0.67714,0.67714,0.67698,0.67702,606700003.0
2006-09-29 07:45:00,0.67698,0.67714,0.67697,0.67714,464100002.0
2006-09-29 07:50:00,0.67721,0.67731,0.67709,0.67729,616600005.0
2006-09-29 07:55:00,0.67725,0.67739,0.67725,0.67737,672799995.0
2006-09-29 08:00:00,0.67729,0.67743,0.67721,0.67742,931299998.0
2006-09-29 08:05:00,0.67738,0.67747,0.67729,0.67742,482199995.0
2006-09-29 08:10:00,0.67748,0.67762,0.6774,0.67757,595399994.0
2006-09-29 08:15:00,0.67758,0.67758,0.67744,0.67752,518500002.0
2006-09-29 08:20:00,0.67751,0.67753,0.67742,0.67745,364700004.0
2006-09-29 08:25:00,0.67739,0.67754,0.67739,0.67749,427399997.0
2006-09-29 08:30:00,0.67752,0.67754,0.67736,0.67744,687799997.0
2006-09-29 08:35:00,0.6774,0.6774,0.67723,0.6773,666999999.0
2006-09-29 08:40:00,0.67722,0.67738,0.6772,0.67737,795799991.0
2006-09-29 08:45:00,0.67737,0.67738,0.67721,0.67735,501199996.0
2006-09-29 08:50:00,0.67737,0.67778,0.67729,0.67765,457799998.0
2006-09-29 08:55:00,0.67767,0.67794,0.67762,0.67788,556300000.0
2006-09-29 09:00:00,0.6779,0.67794,0.6778,0.67783,546499993.0
2006-09-29 09:05:00,0.67788,0.67795,0.67775,0.6778,531700000.0
2006-09-29 09:10:00,0.6778,0.67805,0.67778,0.67805,624699994.0
2006-09-29 09:15:00,0.67805,0.67825,0.67805,0.67817,711800001.0
2006-09-29 09:20:00,0.67814,0.67815,0.67785,0.67795,597399996.0
2006-09-29 09:25:00,0.67798,0.67798,0.67764,0.67779,903999990.0
2006-09-29 09:30:00,0.67787,0.67852,0.67787,0.67845,680400003.0
2006-09-29 09:35:00,0.67844,0.67853,0.67821,0.67831,469799997.0
2006-09-29 09:40:00,0.6783,0.67835,0.67818,0.67824,564100001.0
2006-09-29 09:45:00,0.67824,0.6783,0.67812,0.67819,730700000.0
2006-09-29 09:50:00,0.67816,0.67825,0.67808,0.67825,542200009.0
2006-09-29 09:55:00,0.67823,0.67829,0.67801,0.67801,449000001.0
2006-09-29 10:00:00,0.67801,0.67816,0.67798,0.67803,915599989.0
2006-09-29 10:05:00,0.67799,0.67803,0.67788,0.67797,765899999.0
2006-09-29 10:10:00,0.67797,0.67806,0.67789,0.67804,521700002.0
2006-09-29 10:15:00,0.67807,0.67823,0.67792,0.67823,956999993.0
2006-09-29 10:20:00,0.67825,0.67825,0.67796,0.67799,536400003.0
2006-09-29 10:25:00,0.6779,0.67792,0.67769,0.6778,654000000.0
2006-09-29 10:30:00,0.67786,0.67803,0.67765,0.67765,419999998.0
2006-09-29 10:35:00,0.67766,0.67783,0.67759,0.67779,821700001.0
2006-09-29 10:40:00,0.67785,0.67785,0.67753,0.67782,803699992.0
2006-09-29 10:45:00,0.67776,0.67791,0.67775,0.67789,845299991.0
2006-09-29 10:50:00,0.67784,0.67784,0.67756,0.6776,454900003.0
2006-09-29 10:55:00,0.6776,0.67765,0.67748,0.67765,778399998.0
2006-09-29 11:00:00,0.67766,0.67766,0.67727,0.67736,652700001.0
2006-09-29 11:05:00,0.6773,0.67736,0.67715,0.67727,613800004.0
2006-09-29 11:10:00,0.67727,0.67747,0.67721,0.67742,507200002.0
2006-09-29 11:15:00,0.67745,0.67749,0.67728,0.67738,1088099992.0
2006-09-29 11:20:00,0.67737,0.67744,0.67724,0.6773,700099999.0
2006-09-29 11:25:00,0.67726,0.67731,0.67717,0.6772,691600006.0
2006-09-29 11:30:00,0.67724,0.6773,0.6771,0.67722,715099999.0
2006-09-29 11:35:00,0.67725,0.67735,0.67719,0.67735,809699996.0
2006-09-29 11:40:00,0.67737,0.67737,0.67722,0.67737,449300002.0
2006-09-29 11:45:00,0.67733,0.67758,0.6773,0.67758,721200001.0
2006-09-29 11:50:00,0.67752,0.67764,0.6775,0.67758,814600005.0
2006-09-29 11:55:00,0.67764,0.67765,0.67745,0.67748,739699996.0
2006-09-29 12:00:00,0.67741,0.67756,0.6774,0.6775,749600007.0
2006-09-29 12:05:00,0.6775,0.67761,0.67737,0.67742,629999998.0
2006-09-29 12:10:00,0.67743,0.67746,0.67736,0.67738,552799993.0
2006-09-29 12:15:00,0.67735,0.67739,0.67725,0.67737,747199995.0
2006-09-29 12:20:00,0.67735,0.67756,0.6773,0.67748,538900005.0
2006-09-29 12:25:00,0.67745,0.67749,0.67739,0.67746,790500004.0
2006-09-29 12:30:00,0.67742,0.67745,0.67724,0.67736,685699997.0
2006-09-29 12:35:00,0.6773,0.6773,0.67692,0.67705,777599995.0
2006-09-29 12:40:00,0.67705,0.67721,0.67696,0.67715,382800000.0
2006-09-29 12:45:00,0.67723,0.67732,0.67715,0.67721,749099998.0
2006-09-29 12:50:00,0.67724,0.67727,0.67705,0.67713,1010999992.0
2006-09-29 12:55:00,0.67704,0.67736,0.67702,0.67733,775099990.0
2006-09-29 13:00:00,0.67737,0.67748,0.6773,0.67744,504700000.0
2006-09-29 13:05:00,0.67749,0.67764,0.67747,0.67763,591500002.0
2006-09-29 13:10:00,0.67759,0.67763,0.67751,0.67755,598800005.0
2006-09-29 13:15:00,0.6775,0.67759,0.67736,0.67741,850600004.0
2006-09-29 13:20:00,0.67743,0.6777,0.67742,0.67755,700300004.0
2006-09-29 13:25:00,0.67758,0.67778,0.67741,0.67778,747300004.0
2006-09-29 13:30:00,0.67772,0.67772,0.67745,0.67747,627900003.0
2006-09-29 13:35:00,0.67741,0.67764,0.67741,0.67757,679299993.0
2006-09-29 13:40:00,0.67752,0.67774,0.67751,0.67764,723299998.0
2006-09-29 13:45:00,0.67763,0.67771,0.67751,0.67761,581200000.0
2006-09-29 13:50:00,0.6776,0.67771,0.67757,0.67764,996099995.0
2006-09-29 13:55:00,0.67761,0.67785,0.67758,0.67785,515499995.0
2006-09-29 14:00:00,0.67781,0.67783,0.67763,0.67772,706300002.0
2006-09-29 14:05:00,0.67765,0.67765,0.67748,0.67758,835499999.0
2006-09-29 14:10:00,0.67763,0.67765,0.67746,0.67757,528700004.0
2006-09-29 14:15:00,0.67757,0.67758,0.67738,0.67758,498799999.0
2006-09-29 14:20:00,0.67761,0.678,0.67749,0.67799,804099994.0
2006-09-29 14:25:00,0.67807,0.67813,0.67766,0.67783,647800004.0
2006-09-29 14:30:00,0.67802,0.6782,0.67797,0.67807,1227999987.0
2006-09-29 14:35:00,0.67798,0.67824,0.67795,0.67812,820400004.0
2006-09-29 14:40:00,0.67815,0.67815,0.67797,0.67806,724099995.0
2006-09-29 14:45:00,0.67812,0.67832,0.67806,0.67832,666000002.0
2006-09-29 14:50:00,0.67831,0.67847,0.67815,0.67842,997699994.0
2006-09-29 14:55:00,0.67842,0.6785,0.67828,0.6785,775199995.0
2006-09-29 15:00:00,0.67847,0.67849,0.67833,0.67842,635799997.0
2006-09-29 15:05:00,0.67847,0.67853,0.6782,0.6782,741399997.0
2006-09-29 15:10:00,0.6782,0.6785,0.67818,0.67844,775600004.0
2006-09-29 15:15:00,0.67844,0.67853,0.67812,0.67823,763199998.0
2006-09-29 15:20:00,0.67826,0.67829,0.67809,0.67822,748699993.0
2006-09-29 15:25:00,0.67828,0.67837,0.67815,0.67834,678999999.0
2006-09-29 15:30:00,0.67833,0.67841,0.67823,0.6783,557100000.0
2006-09-29 15:35:00,0.6784,0.6785,0.67817,0.67817,832900007.0
2006-09-29 15:40:00,0.67825,0.67829,0.67808,0.67815,956600007.0
2006-09-29 15:45:00,0.67823,0.67831,0.67807,0.67826,847099998.0
2006-09-29 15:50:00,0.67829,0.67845,0.67825,0.67835,734400006.0
2006-09-29 15:55:00,0.67833,0.67841,0.67813,0.6782,531700003.0
2006-09-29 16:00:00,0.67816,0.67856,0.67811,0.67853,661799999.0
2006-09-29 16:05:00,0.6785,0.67904,0.6785,0.67904,898900004.0
2006-09-29 16:10:00,0.67902,0.67909,0.67876,0.67883,624300004.0
2006-09-29 16:15:00,0.67885,0.679,0.67878,0.67896,704299995.0
2006-09-29 16:20:00,0.67899,0.67914,0.67886,0.67903,1044699994.0
2006-09-29 16:25:00,0.67904,0.67914,0.67891,0.67895,695500007.0
2006-09-29 16:30:00,0.67888,0.67888,0.67859,0.67867,785700000.0
2006-09-29 16:35:00,0.67868,0.67876,0.67854,0.67864,631900004.0
2006-09-29 16:40:00,0.67862,0.67882,0.6786,0.67882,589399996.0
2006-09-29 16:45:00,0.67879,0.67888,0.67868,0.67869,679699995.0
2006-09-29 16:50:00,0.67868,0.67882,0.67863,0.67872,597899999.0
2006-09-29 16:55:00,0.67868,0.67868,0.67796,0.67796,536900005.0
2006-09-29 17:00:00,0.67794,0.67859,0.67794,0.67843,826299995.0
2006-09-29 17:05:00,0.67838,0.67847,0.6782,0.67828,757499999.0
2006-09-29 17:10:00,0.67842,0.67846,0.67823,0.67841,744099998.0
2006-09-29 17:15:00,0.67838,0.67842,0.67827,0.67834,701599999.0
2006-09-29 17:20:00,0.67839,0.67879,0.67839,0.67845,536400007.0
2006-09-29 17:25:00,0.67843,0.67856,0.67823,0.67856,640800003.0
2006-09-29 17:30:00,0.67863,0.67871,0.67829,0.67829,675700004.0
2006-09-29 17:35:00,0.6783,0.67845,0.67826,0.6784,706199999.0
2006-09-29 17:40:00,0.67838,0.6784,0.67822,0.67838,568099999.0
2006-09-29 17:45:00,0.67835,0.67835,0.67818,0.67824,873599998.0
2006-09-29 17:50:00,0.67821,0.67824,0.67804,0.67805,822699996.0
2006-09-29 17:55:00,0.67803,0.67813,0.67775,0.67775,627300002.0
2006-09-29 18:00:00,0.6777,0.67782,0.67759,0.67775,5435499999.0
2006-09-29 18:05:00,0.67772,0.67782,0.6775,0.67776,4921900008.0
2006-09-29 18:10:00,0.67781,0.67797,0.67772,0.6779,5467999994.0
2006-09-29 18:15:00,0.67792,0.67804,0.67779,0.67798,5035500025.0
2006-09-29 18:20:00,0.67795,0.67807,0.67781,0.67784,4850299980.0
2006-09-29 18:25:00,0.67784,0.67798,0.67782,0.67793,3598900009.0
2006-09-29 18:30:00,0.67795,0.67795,0.67766,0.67772,3884199980.0
2006-09-29 18:35:00,0.67775,0.67775,0.67753,0.67753,1644699997.0
2006-09-29 18:40:00,0.67754,0.67763,0.67749,0.67754,2372900016.0
2006-09-29 18:45:00,0.67752,0.67758,0.67745,0.67755,1238100012.0
2006-09-29 18:50:00,0.67753,0.67766,0.67749,0.67757,1765199994.0
2006-09-29 18:55:00,0.67752,0.67762,0.67748,0.67761,3129599996.0
2006-09-29 19:00:00,0.6776,0.67768,0.67755,0.67762,1645299998.0
2006-09-29 19:05:00,0.67757,0.67768,0.67756,0.67768,2917099988.0
2006-09-29 19:10:00,0.67766,0.67768,0.67754,0.67763,1304400010.0
2006-09-29 19:15:00,0.67763,0.67768,0.67749,0.67751,2129100004.0
2006-09-29 19:20:00,0.67747,0.6776,0.67747,0.67758,1281999993.0
2006-09-29 19:25:00,0.67756,0.67757,0.67746,0.67755,2372400010.0
2006-09-29 19:30:00,0.67753,0.67758,0.67747,0.67755,2590199998.0
2006-09-29 19:35:00,0.67755,0.67758,0.6775,0.67752,2547099996.0
2006-09-29 19:40:00,0.67748,0.67765,0.67748,0.67761,2166099987.0
2006-09-29 19:45:00,0.67766,0.6777,0.6776,0.67765,1147100003.0
2006-09-29 19:50:00,0.67765,0.67768,0.6776,0.67765,1198999996.0
2006-09-29 19:55:00,0.67766,0.67777,0.6776,0.67767,1742500011.0
2006-09-29 20:00:00,0.67772,0.67782,0.67768,0.6778,767999995.0
2006-09-29 20:05:00,0.6778,0.67782,0.67767,0.67775,1278999994.0
2006-09-29 20:10:00,0.67772,0.67772,0.67722,0.67761,2001099994.0
2006-09-29 20:15:00,0.67765,0.67772,0.67753,0.67758,2293099999.0
2006-09-29 20:20:00,0.67762,0.67778,0.67757,0.67761,1791399994.0
2006-09-29 20:25:00,0.67762,0.67778,0.67762,0.67772,3312399999.0
2006-09-29 20:30:00,0.67773,0.67782,0.67768,0.67777,5243200012.0
2006-09-29 20:35:00,0.67778,0.6778,0.67755,0.6776,3035399992.0
2006-09-29 20:40:00,0.6776,0.67771,0.67751,0.6776,2679699999.0
2006-09-29 20:45:00,0.67761,0.67774,0.67752,0.67765,2190499993.0
2006-09-29 20:50:00,0.67765,0.67776,0.67755,0.67767,3860500007.0
2006-09-29 20:55:00,0.67767,0.67772,0.67745,0.6775,4967300007.0
2006-09-29 21:00:00,0.67756,0.67756,0.6774,0.67742,4405199999.0
2006-09-29 21:05:00,0.67741,0.67765,0.67729,0.67747,1932500013.0
2006-09-29 21:10:00,0.67746,0.67758,0.67745,0.67753,1436500001.0
2006-09-29 21:15:00,0.67753,0.67755,0.67736,0.67739,1760600014.0
2006-09-29 21:20:00,0.67745,0.67754,0.67735,0.6774,2418499995.0
2006-09-29 21:25:00,0.67742,0.67748,0.67733,0.67742,852299999.0
2006-09-29 21:30:00,0.6774,0.67753,0.6774,0.67748,1799000003.0
2006-09-29 21:35:00,0.6775,0.6775,0.67737,0.67743,1039599994.0
2006-09-29 21:40:00,0.67737,0.67748,0.67733,0.67735,1404700005.0
2006-09-29 21:45:00,0.67733,0.67743,0.67724,0.6773,1427499995.0
2006-09-29 21:50:00,0.67728,0.67735,0.67722,0.67732,947900003.0
2006-09-29 21:55:00,0.67732,0.67735,0.67708,0.67717,1287600005.0
2006-09-29 22:00:00,0.67718,0.67731,0.67701,0.67711,1626200006.0
2006-09-29 22:05:00,0.6771,0.67714,0.677,0.67712,1015799984.0
2006-09-29 22:10:00,0.67708,0.67715,0.67693,0.67704,1014400002.0
2006-09-29 22:15:00,0.67702,0.67705,0.6768,0.677,1483799992.0
2006-09-29 22:20:00,0.67701,0.67705,0.67693,0.67694,1440800007.0
2006-09-29 22:25:00,0.67691,0.67702,0.67679,0.67695,1151299994.0
2006-09-29 22:30:00,0.67698,0.67702,0.67658,0.67677,1072299999.0
2006-09-29 22:35:00,0.67679,0.67685,0.67669,0.67672,1200699989.0
2006-09-29 22:40:00,0.67669,0.67683,0.67661,0.67683,1118699995.0
2006-09-29 22:45:00,0.67686,0.67686,0.67663,0.67665,907499991.0
2006-09-29 22:50:00,0.6767,0.677,0.67661,0.67661,431700000.0
2006-09-29 22:55:00,0.67659,0.67665,0.67629,0.67629,857899994.0
2006-10-01 23:00:00,0.67684,0.67684,0.67575,0.67584,617099992.0
2006-10-01 23:05:00,0.67587,0.67615,0.67587,0.67615,879799996.0
2006-10-01 23:10:00,0.67613,0.67616,0.67605,0.6761,643400004.0
2006-10-01 23:15:00,0.67621,0.67622,0.67605,0.67617,470399993.0
2006-10-01 23:20:00,0.6762,0.67625,0.67608,0.67618,611600001.0
2006-10-01 23:25:00,0.67611,0.67625,0.67601,0.67615,514800002.0
2006-10-01 23:30:00,0.67616,0.67622,0.67607,0.67616,669200003.0
2006-10-01 23:35:00,0.67621,0.67636,0.67618,0.67627,905100008.0
2006-10-01 23:40:00,0.67623,0.67652,0.67616,0.67619,420999997.0
2006-10-01 23:45:00,0.6762,0.67635,0.67571,0.6762,569900006.0
2006-10-01 23:50:00,0.67625,0.67639,0.67621,0.67633,667099996.0
2006-10-01 23:55:00,0.67631,0.67632,0.67601,0.6763,931799999.0
2006-10-02 00:00:00,0.67629,0.67639,0.67611,0.67615,935599994.0
2006-10-02 00:05:00,0.67612,0.67626,0.67608,0.67611,481799997.0
2006-10-02 00:10:00,0.67618,0.67623,0.67612,0.6762,644999998.0
2006-10-02 00:15:00,0.67625,0.67625,0.67611,0.67617,675500003.0
2006-10-02 00:20:00,0.6762,0.67634,0.67615,0.6763,830099997.0
2006-10-02 00:25:00,0.67629,0.67643,0.67619,0.67627,543299997.0
2006-10-02 00:30:00,0.67638,0.67649,0.67629,0.67645,752700005.0
2006-10-02 00:35:00,0.67637,0.67655,0.6763,0.67653,917000002.0
2006-10-02 00:40:00,0.67651,0.67658,0.67638,0.67658,672800007.0
2006-10-02 00:45:00,0.67653,0.67681,0.67644,0.67677,899799994.0
2006-10-02 00:50:00,0.67682,0.67697,0.6767,0.67692,558100003.0
2006-10-02 00:55:00,0.67695,0.67744,0.67692,0.67715,527100002.0
2006-10-02 01:00:00,0.67716,0.67729,0.67697,0.677,729099997.0
2006-10-02 01:05:00,0.67702,0.67721,0.6769,0.67693,692700002.0
2006-10-02 01:10:00,0.67697,0.67714,0.67693,0.67713,711699999.0
2006-10-02 01:15:00,0.67709,0.67709,0.67689,0.67694,695199998.0
2006-10-02 01:20:00,0.67697,0.67711,0.67696,0.6771,517400002.0
2006-10-02 01:25:00,0.6771,0.6771,0.6769,0.67703,587100001.0
2006-10-02 01:30:00,0.67704,0.6772,0.67696,0.67713,520400001.0
2006-10-02 01:35:00,0.67715,0.67734,0.67715,0.6773,593399999.0
2006-10-02 01:40:00,0.67729,0.67734,0.67706,0.67706,905699994.0
2006-10-02 01:45:00,0.67707,0.67719,0.67692,0.67692,815900002.0
2006-10-02 01:50:00,0.67697,0.67724,0.67697,0.67724,754899996.0
2006-10-02 01:55:00,0.67724,0.67726,0.67707,0.6771,722300007.0
2006-10-02 02:00:00,0.67716,0.6776,0.67716,0.67745,1029299995.0
2006-10-02 02:05:00,0.67743,0.67748,0.6773,0.67742,628800002.0
2006-10-02 02:10:00,0.67743,0.67743,0.67711,0.67719,421699999.0
2006-10-02 02:15:00,0.67722,0.67731,0.6772,0.67726,537800003.0
2006-10-02 02:20:00,0.67722,0.67728,0.67713,0.6772,419299999.0
2006-10-02 02:25:00,0.67725,0.67725,0.67706,0.67715,654099996.0
2006-10-02 02:30:00,0.67711,0.67719,0.67701,0.67714,489699997.0
2006-10-02 02:35:00,0.6771,0.67723,0.67709,0.6772,657300004.0
2006-10-02 02:40:00,0.67725,0.67733,0.67715,0.67722,771099998.0
2006-10-02 02:45:00,0.67718,0.67725,0.67712,0.67723,532700004.0
2006-10-02 02:50:00,0.67722,0.67725,0.67716,0.67722,723300007.0
2006-10-02 02:55:00,0.6772,0.6772,0.67707,0.67716,512000001.0
2006-10-02 03:00:00,0.67715,0.67722,0.67708,0.6771,505699996.0
2006-10-02 03:05:00,0.67717,0.67736,0.67717,0.67725,769399997.0
2006-10-02 03:10:00,0.67732,0.67752,0.67732,0.67752,505600001.0
2006-10-02 03:15:00,0.67746,0.67754,0.67739,0.67745,728499999.0
2006-10-02 03:20:00,0.67749,0.67753,0.67739,0.67742,763499997.0
2006-10-02 03:25:00,0.67746,0.67751,0.67738,0.67749,556500001.0
2006-10-02 03:30:00,0.67748,0.67748,0.67721,0.67735,573500000.0
2006-10-02 03:35:00,0.67733,0.67736,0.67727,0.67735,659299997.0
2006-10-02 03:40:00,0.67732,0.67753,0.67728,0.67743,306000001.0
2006-10-02 03:45:00,0.6774,0.67753,0.67737,0.6775,550700003.0
2006-10-02 03:50:00,0.67748,0.67758,0.67737,0.67754,759200005.0
2006-10-02 03:55:00,0.67754,0.67763,0.67747,0.67756,576899999.0
2006-10-02 04:00:00,0.67765,0.67765,0.67749,0.67753,629100006.0
2006-10-02 04:05:00,0.67754,0.67759,0.67745,0.6775,755700005.0
2006-10-02 04:10:00,0.67753,0.67754,0.67742,0.67753,704499998.0
2006-10-02 04:15:00,0.67751,0.67753,0.67734,0.6774,392199997.0
2006-10-02 04:20:00,0.67741,0.67745,0.67733,0.67745,697600007.0
2006-10-02 04:25:00,0.67743,0.67746,0.6773,0.67733,519900002.0
2006-10-02 04:30:00,0.67733,0.67738,0.67727,0.67733,726099999.0
2006-10-02 04:35:00,0.67735,0.67743,0.67724,0.67727,594100006.0
2006-10-02 04:40:00,0.67732,0.67738,0.67728,0.67737,573199999.0
2006-10-02 04:45:00,0.6773,0.67739,0.67726,0.67734,606699997.0
2006-10-02 04:50:00,0.67732,0.67735,0.67717,0.67725,698500003.0
2006-10-02 04:55:00,0.67724,0.67734,0.67722,0.67731,307099997.0
2006-10-02 05:00:00,0.6773,0.67745,0.67728,0.67734,583899997.0
2006-10-02 05:05:00,0.67738,0.67738,0.6772,0.67728,383999998.0
2006-10-02 05:10:00,0.67719,0.67725,0.67711,0.67713,802299991.0
2006-10-02 05:15:00,0.67713,0.67725,0.6771,0.67716,614799999.0
2006-10-02 05:20:00,0.6771,0.67726,0.67702,0.67704,389700004.0
2006-10-02 05:25:00,0.67712,0.67721,0.67708,0.6772,559899995.0
2006-10-02 05:30:00,0.67723,0.67727,0.67714,0.67722,717799997.0
2006-10-02 05:35:00,0.67725,0.67725,0.67699,0.6771,725300004.0
2006-10-02 05:40:00,0.67716,0.67717,0.67709,0.6771,497800002.0
2006-10-02 05:45:00,0.67706,0.67714,0.67694,0.67695,822899995.0
2006-10-02 05:50:00,0.677,0.6771,0.67697,0.67705,592700004.0
2006-10-02 05:55:00,0.67705,0.67707,0.67697,0.67707,399499996.0
2006-10-02 06:00:00,0.67702,0.67714,0.67702,0.67712,424000001.0
2006-10-02 06:05:00,0.67713,0.67726,0.6771,0.67721,669400003.0
2006-10-02 06:10:00,0.67719,0.67726,0.6771,0.67715,794800003.0
2006-10-02 06:15:00,0.67712,0.67727,0.67707,0.67723,423099998.0
2006-10-02 06:20:00,0.67722,0.67728,0.67717,0.67722,548999994.0
2006-10-02 06:25:00,0.67716,0.67725,0.67712,0.67725,620399996.0
2006-10-02 06:30:00,0.67724,0.67728,0.67718,0.67725,572100001.0
2006-10-02 06:35:00,0.67718,0.67724,0.6771,0.6771,522199998.0
2006-10-02 06:40:00,0.67717,0.67725,0.67707,0.67718,437099997.0
2006-10-02 06:45:00,0.67724,0.67731,0.67712,0.67727,682599997.0
2006-10-02 06:50:00,0.67728,0.67746,0.67723,0.67736,627399998.0
2006-10-02 06:55:00,0.67735,0.67747,0.6773,0.67745,497800004.0
2006-10-02 07:00:00,0.67743,0.67747,0.67732,0.67744,451700004.0
2006-10-02 07:05:00,0.67744,0.67745,0.67737,0.67743,468900002.0
2006-10-02 07:10:00,0.67741,0.67743,0.67721,0.67723,425100000.0
2006-10-02 07:15:00,0.67725,0.67725,0.67717,0.67722,639999994.0
2006-10-02 07:20:00,0.67721,0.67724,0.67703,0.67711,968399993.0
2006-10-02 07:25:00,0.67711,0.67712,0.67693,0.67702,478900004.0
2006-10-02 07:30:00,0.67703,0.67705,0.67694,0.67697,610399993.0
2006-10-02 07:35:00,0.67694,0.67722,0.6769,0.67711,777400003.0
2006-10-02 07:40:00,0.67717,0.67733,0.67715,0.6773,451300001.0
2006-10-02 07:45:00,0.67728,0.6773,0.67709,0.67713,505199997.0
2006-10-02 07:50:00,0.67714,0.6772,0.67709,0.67711,723599997.0
2006-10-02 07:55:00,0.67717,0.67733,0.67715,0.67732,598800000.0
2006-10-02 08:00:00,0.67728,0.67743,0.67725,0.67735,699099997.0
2006-10-02 08:05:00,0.67734,0.67734,0.67699,0.67701,734099995.0
2006-10-02 08:10:00,0.67701,0.67716,0.67692,0.677,928299997.0
2006-10-02 08:15:00,0.67702,0.67714,0.67666,0.67675,573400002.0
2006-10-02 08:20:00,0.6767,0.67683,0.67662,0.67683,567100002.0
2006-10-02 08:25:00,0.67673,0.677,0.67673,0.67692,829700009.0
2006-10-02 08:30:00,0.67693,0.67693,0.67666,0.67676,746300005.0
2006-10-02 08:35:00,0.67672,0.6768,0.67666,0.6768,652700000.0
2006-10-02 08:40:00,0.67675,0.67687,0.67673,0.67685,581300006.0
2006-10-02 08:45:00,0.67678,0.67692,0.67673,0.67685,612000003.0
2006-10-02 08:50:00,0.67687,0.67688,0.67677,0.6768,570900002.0
2006-10-02 08:55:00,0.67686,0.67695,0.67675,0.67675,629599999.0
2006-10-02 09:00:00,0.67673,0.67686,0.6766,0.67685,735000004.0
2006-10-02 09:05:00,0.67683,0.67725,0.67676,0.67725,799500005.0
2006-10-02 09:10:00,0.6774,0.67757,0.67738,0.67749,742699992.0
2006-10-02 09:15:00,0.67748,0.67774,0.67742,0.6776,602700001.0
2006-10-02 09:20:00,0.67759,0.67765,0.67751,0.67752,837099997.0
2006-10-02 09:25:00,0.67753,0.67783,0.67748,0.67783,769199998.0
2006-10-02 09:30:00,0.67783,0.67789,0.67757,0.67764,572999985.0
2006-10-02 09:35:00,0.67771,0.6778,0.67764,0.67775,477899998.0
2006-10-02 09:40:00,0.67773,0.67808,0.67772,0.67804,855499992.0
2006-10-02 09:45:00,0.67797,0.67817,0.67793,0.67795,635100001.0
2006-10-02 09:50:00,0.67797,0.67803,0.67787,0.67793,682799998.0
2006-10-02 09:55:00,0.67792,0.67793,0.67758,0.6776,480500005.0
2006-10-02 10:00:00,0.67758,0.6779,0.67758,0.6778,884600001.0
2006-10-02 10:05:00,0.67778,0.67788,0.67773,0.67778,566000000.0
2006-10-02 10:10:00,0.67782,0.67787,0.6777,0.67772,600899994.0
2006-10-02 10:15:00,0.67778,0.67785,0.67772,0.67782,750500002.0
2006-10-02 10:20:00,0.67781,0.67783,0.67763,0.67772,536800005.0
2006-10-02 10:25:00,0.67763,0.67775,0.67753,0.67762,951299994.0
2006-10-02 10:30:00,0.67757,0.67757,0.67673,0.67676,666099998.0
2006-10-02 10:35:00,0.6767,0.67672,0.67637,0.67643,675399999.0
2006-10-02 10:40:00,0.67643,0.67647,0.67631,0.67642,723599995.0
2006-10-02 10:45:00,0.67643,0.67646,0.67627,0.67627,818400004.0
2006-10-02 10:50:00,0.67621,0.67648,0.67617,0.67632,674500010.0
2006-10-02 10:55:00,0.6763,0.67653,0.67628,0.67653,724300001.0
2006-10-02 11:00:00,0.67648,0.67653,0.67615,0.67623,594099994.0
2006-10-02 11:05:00,0.67614,0.67626,0.67605,0.67617,578700004.0
2006-10-02 11:10:00,0.67622,0.67625,0.67608,0.67612,493299999.0
2006-10-02 11:15:00,0.67618,0.67643,0.67608,0.6764,895500001.0
2006-10-02 11:20:00,0.67636,0.67679,0.67634,0.67675,758700000.0
2006-10-02 11:25:00,0.67676,0.67692,0.67669,0.67683,579499996.0
2006-10-02 11:30:00,0.67691,0.67729,0.67691,0.67729,885300008.0
2006-10-02 11:35:00,0.67733,0.67737,0.67721,0.67733,656099996.0
2006-10-02 11:40:00,0.67737,0.67741,0.67723,0.67725,702900000.0
2006-10-02 11:45:00,0.67724,0.67738,0.67722,0.67735,690400010.0
2006-10-02 11:50:00,0.67727,0.67752,0.67727,0.67745,805599999.0
2006-10-02 11:55:00,0.67748,0.67756,0.67737,0.67743,666400000.0
2006-10-02 12:00:00,0.67738,0.67762,0.67732,0.6776,932200002.0
2006-10-02 12:05:00,0.67757,0.67773,0.67746,0.67762,884500002.0
2006-10-02 12:10:00,0.67767,0.67776,0.67752,0.67763,704600005.0
2006-10-02 12:15:00,0.67761,0.6779,0.67759,0.67782,671700002.0
2006-10-02 12:20:00,0.67788,0.67806,0.67781,0.67802,604399996.0
2006-10-02 12:25:00,0.67795,0.67795,0.67763,0.67765,771199997.0
2006-10-02 12:30:00,0.67759,0.67767,0.67757,0.67761,514799997.0
2006-10-02 12:35:00,0.67762,0.67775,0.67757,0.67766,711099999.0
2006-10-02 12:40:00,0.67764,0.67791,0.67763,0.67791,585799993.0
2006-10-02 12:45:00,0.67793,0.67793,0.67768,0.67769,498200000.0
2006-10-02 12:50:00,0.67773,0.67791,0.67773,0.67785,695799996.0
2006-10-02 12:55:00,0.67785,0.67786,0.67747,0.67749,366900000.0
2006-10-02 13:00:00,0.67749,0.67761,0.67723,0.67738,697100008.0
2006-10-02 13:05:00,0.67739,0.67748,0.67727,0.67741,794399991.0
2006-10-02 13:10:00,0.67737,0.67746,0.67731,0.67743,628999994.0
2006-10-02 13:15:00,0.67736,0.67744,0.67722,0.67725,627000006.0
2006-10-02 13:20:00,0.67722,0.67743,0.6772,0.67743,678799999.0
2006-10-02 13:25:00,0.67743,0.67753,0.67732,0.67745,577699998.0
2006-10-02 13:30:00,0.67745,0.67745,0.6773,0.67737,410399998.0
2006-10-02 13:35:00,0.67734,0.67749,0.67734,0.67742,622799995.0
2006-10-02 13:40:00,0.67749,0.67765,0.67743,0.67758,957899995.0
2006-10-02 13:45:00,0.67758,0.67774,0.67757,0.67765,616299995.0
2006-10-02 13:50:00,0.67764,0.67776,0.67758,0.67765,732700000.0
2006-10-02 13:55:00,0.67761,0.67761,0.67748,0.67752,494599996.0
2006-10-02 14:00:00,0.6775,0.6777,0.67747,0.6777,713099994.0
2006-10-02 14:05:00,0.67765,0.67783,0.67765,0.67775,641000003.0
2006-10-02 14:10:00,0.67773,0.67777,0.67767,0.67777,596899999.0
2006-10-02 14:15:00,0.67781,0.67789,0.67775,0.67783,563299990.0
2006-10-02 14:20:00,0.67777,0.67782,0.67772,0.67775,619000004.0
2006-10-02 14:25:00,0.67774,0.67777,0.67759,0.67775,748099996.0
2006-10-02 14:30:00,0.6777,0.67791,0.6777,0.67791,448399998.0
2006-10-02 14:35:00,0.67788,0.67791,0.67772,0.67777,604799999.0
2006-10-02 14:40:00,0.67776,0.67782,0.67768,0.67778,653700001.0
2006-10-02 14:45:00,0.6778,0.67783,0.67771,0.67775,636900002.0
2006-10-02 14:50:00,0.67774,0.67779,0.67764,0.67772,724399991.0
2006-10-02 14:55:00,0.67778,0.6779,0.67772,0.67783,665500001.0
2006-10-02 15:00:00,0.67782,0.67782,0.67761,0.67773,674599992.0
2006-10-02 15:05:00,0.67772,0.67778,0.67756,0.67771,884099995.0
2006-10-02 15:10:00,0.67773,0.678,0.67773,0.67796,481199994.0
2006-10-02 15:15:00,0.67797,0.67801,0.67775,0.67775,576500002.0
2006-10-02 15:20:00,0.67773,0.67779,0.67759,0.67763,658599999.0
2006-10-02 15:25:00,0.67758,0.67758,0.67726,0.67735,482899994.0
2006-10-02 15:30:00,0.67732,0.67746,0.6772,0.67727,441000000.0
2006-10-02 15:35:00,0.67736,0.67736,0.67711,0.67728,628399997.0
2006-10-02 15:40:00,0.6773,0.6773,0.67704,0.67704,538599998.0
2006-10-02 15:45:00,0.67702,0.67713,0.67666,0.67672,640800002.0
2006-10-02 15:50:00,0.67679,0.67683,0.6763,0.67632,681200000.0
2006-10-02 15:55:00,0.6763,0.67639,0.67623,0.67633,826599992.0
2006-10-02 16:00:00,0.67631,0.67651,0.67626,0.6764,657999996.0
2006-10-02 16:05:00,0.6764,0.67647,0.67626,0.67633,731800004.0
2006-10-02 16:10:00,0.67633,0.67641,0.67619,0.67619,550100002.0
2006-10-02 16:15:00,0.67619,0.67637,0.67602,0.6761,602600008.0
2006-10-02 16:20:00,0.67604,0.67621,0.67602,0.67613,681000002.0
2006-10-02 16:25:00,0.67609,0.6762,0.67598,0.67616,675000001.0
2006-10-02 16:30:00,0.67612,0.6762,0.67599,0.67612,543200002.0
2006-10-02 16:35:00,0.67612,0.67618,0.67602,0.67605,833400003.0
2006-10-02 16:40:00,0.67603,0.67617,0.676,0.67615,525500010.0
2006-10-02 16:45:00,0.67608,0.67613,0.67597,0.67599,1037999994.0
2006-10-02 16:50:00,0.67603,0.67603,0.67573,0.67579,646999993.0
2006-10-02 16:55:00,0.67587,0.67604,0.67574,0.676,785200005.0
2006-10-02 17:00:00,0.67595,0.67603,0.67586,0.67596,961599997.0
2006-10-02 17:05:00,0.67595,0.67611,0.67595,0.67597,811899995.0
2006-10-02 17:10:00,0.67611,0.67611,0.67585,0.67606,566700002.0
2006-10-02 17:15:00,0.67606,0.67606,0.67557,0.67568,685599998.0
2006-10-02 17:20:00,0.67571,0.67587,0.67564,0.67575,949399997.0
2006-10-02 17:25:00,0.67582,0.67595,0.67569,0.67577,698300003.0
2006-10-02 17:30:00,0.67574,0.67578,0.67548,0.67559,820400001.0
2006-10-02 17:35:00,0.67561,0.67566,0.67551,0.67559,635000003.0
2006-10-02 17:40:00,0.67558,0.67581,0.67556,0.67579,636800000.0
2006-10-02 17:45:00,0.67574,0.67587,0.67571,0.67575,727300006.0
2006-10-02 17:50:00,0.67565,0.67571,0.67559,0.6756,496599995.0
2006-10-02 17:55:00,0.67553,0.67568,0.6755,0.6756,688400012.0
2006-10-02 18:00:00,0.67559,0.67578,0.67549,0.67573,5417500009.0
2006-10-02 18:05:00,0.67568,0.67573,0.67545,0.67553,4649799983.0
2006-10-02 18:10:00,0.67557,0.67574,0.67554,0.67572,5451100002.0
2006-10-02 18:15:00,0.67567,0.67577,0.67563,0.67571,3417199983.0
2006-10-02 18:20:00,0.67574,0.67592,0.6756,0.67563,4699700010.0
2006-10-02 18:25:00,0.6756,0.67562,0.67542,0.67554,4036299983.0
2006-10-02 18:30:00,0.67555,0.67569,0.67548,0.67567,3547699996.0
2006-10-02 18:35:00,0.6757,0.67575,0.67565,0.67573,1645600006.0
2006-10-02 18:40:00,0.67575,0.67578,0.67552,0.67562,2702400001.0
2006-10-02 18:45:00,0.67561,0.67575,0.67554,0.67565,1450299999.0
2006-10-02 18:50:00,0.67563,0.67575,0.67557,0.67565,2145499996.0
2006-10-02 18:55:00,0.67562,0.6757,0.67558,0.67562,2983499999.0
2006-10-02 19:00:00,0.6756,0.67565,0.67552,0.6756,1969499986.0
2006-10-02 19:05:00,0.67557,0.67563,0.6754,0.67554,3317699984.0
2006-10-02 19:10:00,0.67556,0.67558,0.67538,0.67553,1316599993.0
2006-10-02 19:15:00,0.67553,0.6756,0.67544,0.67551,1828399983.0
2006-10-02 19:20:00,0.67549,0.67561,0.67548,0.67558,1412100008.0
2006-10-02 19:25:00,0.67556,0.67558,0.67548,0.67555,2207900009.0
2006-10-02 19:30:00,0.67553,0.67558,0.6755,0.67555,2361399999.0
2006-10-02 19:35:00,0.67555,0.67558,0.6754,0.67545,2634199998.0
2006-10-02 19:40:00,0.67542,0.67551,0.67539,0.67542,2074300009.0
2006-10-02 19:45:00,0.67545,0.67565,0.67542,0.67555,953800002.0
2006-10-02 19:50:00,0.67556,0.67561,0.6755,0.6756,1218499998.0
2006-10-02 19:55:00,0.67565,0.67565,0.67537,0.67542,1549499994.0
2006-10-02 20:00:00,0.67548,0.67548,0.67536,0.67536,1116199989.0
2006-10-02 20:05:00,0.67534,0.67543,0.67531,0.67543,1310599999.0
2006-10-02 20:10:00,0.67542,0.67548,0.6752,0.67525,1928200003.0
2006-10-02 20:15:00,0.67528,0.67535,0.67521,0.67528,2249600006.0
2006-10-02 20:20:00,0.67525,0.67538,0.67524,0.6753,1461999994.0
2006-10-02 20:25:00,0.6753,0.67538,0.6752,0.67522,2873599990.0
2006-10-02 20:30:00,0.67523,0.67528,0.67506,0.67512,5203200005.0
2006-10-02 20:35:00,0.67517,0.67534,0.67515,0.67525,2791999995.0
2006-10-02 20:40:00,0.67525,0.67535,0.67509,0.6752,2404599994.0
2006-10-02 20:45:00,0.6752,0.67524,0.675,0.67514,2307600006.0
2006-10-02 20:50:00,0.67512,0.67512,0.67488,0.67495,3939200007.0
2006-10-02 20:55:00,0.67497,0.67503,0.67481,0.67481,5259900003.0
2006-10-02 21:00:00,0.67485,0.67495,0.67475,0.67482,4474200009.0
2006-10-02 21:05:00,0.6748,0.67493,0.67478,0.67485,1942700008.0
2006-10-02 21:10:00,0.67487,0.67498,0.67486,0.67493,1330700001.0
2006-10-02 21:15:00,0.67495,0.67498,0.67487,0.6749,1785799989.0
2006-10-02 21:20:00,0.67492,0.67501,0.67488,0.67489,2547000009.0
2006-10-02 21:25:00,0.67493,0.67507,0.6749,0.67491,861599999.0
2006-10-02 21:30:00,0.67492,0.67509,0.67472,0.67492,2152900008.0
2006-10-02 21:35:00,0.67497,0.67507,0.67492,0.67507,1035500004.0
2006-10-02 21:40:00,0.675,0.67508,0.67492,0.67497,1086199999.0
2006-10-02 21:45:00,0.67497,0.67508,0.67497,0.67505,1089400000.0
2006-10-02 21:50:00,0.67502,0.67506,0.67495,0.67502,1113499995.0
2006-10-02 21:55:00,0.675,0.67502,0.67486,0.67497,1160000006.0
2006-10-02 22:00:00,0.67495,0.67498,0.67487,0.67493,1370199997.0
2006-10-02 22:05:00,0.6749,0.67514,0.67484,0.67497,963500005.0
2006-10-02 22:10:00,0.67495,0.67505,0.67495,0.67498,816700012.0
2006-10-02 22:15:00,0.67494,0.67495,0.67486,0.67492,1641799996.0
2006-10-02 22:20:00,0.67494,0.67502,0.67487,0.67497,1498399993.0
2006-10-02 22:25:00,0.67495,0.67504,0.67494,0.67499,1182100000.0
2006-10-02 22:30:00,0.67503,0.67505,0.67473,0.6749,881400011.0
2006-10-02 22:35:00,0.6749,0.67498,0.67485,0.67492,1080100008.0
2006-10-02 22:40:00,0.6749,0.67496,0.67487,0.67495,1128800002.0
2006-10-02 22:45:00,0.67497,0.67506,0.67486,0.6749,977800003.0
2006-10-02 22:50:00,0.67495,0.67501,0.67488,0.67496,524299999.0
2006-10-02 22:55:00,0.67491,0.67503,0.67463,0.67463,1080399994.0
2006-10-02 23:00:00,0.6744,0.67473,0.6744,0.67461,766700002.0
2006-10-02 23:05:00,0.67462,0.67485,0.67461,0.67477,985100007.0
2006-10-02 23:10:00,0.67475,0.67496,0.67474,0.67484,782099997.0
2006-10-02 23:15:00,0.67484,0.67494,0.67481,0.67487,348899999.0
2006-10-02 23:20:00,0.67485,0.67512,0.67485,0.6751,464199998.0
2006-10-02 23:25:00,0.6751,0.67515,0.67501,0.67507,307399999.0
2006-10-02 23:30:00,0.67511,0.67515,0.67501,0.67504,896500005.0
2006-10-02 23:35:00,0.67505,0.67515,0.675,0.67513,551099999.0
2006-10-02 23:40:00,0.67515,0.67515,0.675,0.6751,419899997.0
2006-10-02 23:45:00,0.67511,0.67512,0.67492,0.67499,248399998.0
2006-10-02 23:50:00,0.67498,0.67507,0.67492,0.675,552500008.0
2006-10-02 23:55:00,0.67504,0.6751,0.67471,0.67496,538799998.0
2006-10-03 00:00:00,0.67489,0.67515,0.67489,0.67511,506200001.0
2006-10-03 00:05:00,0.6751,0.67515,0.67497,0.67509,657699998.0
2006-10-03 00:10:00,0.67511,0.67511,0.67492,0.6751,523700004.0
2006-10-03 00:15:00,0.67502,0.67527,0.67483,0.67505,513999995.0
2006-10-03 00:20:00,0.67507,0.67514,0.67489,0.67495,510200007.0
2006-10-03 00:25:00,0.67502,0.67514,0.67492,0.67507,626800001.0
2006-10-03 00:30:00,0.67515,0.67515,0.675,0.67507,606800000.0
2006-10-03 00:35:00,0.67498,0.67532,0.67498,0.67532,395000003.0
2006-10-03 00:40:00,0.67532,0.67539,0.6752,0.67526,625700008.0
2006-10-03 00:45:00,0.67528,0.67533,0.67512,0.6752,401600002.0
2006-10-03 00:50:00,0.67524,0.67526,0.67511,0.67512,717100003.0
2006-10-03 00:55:00,0.67516,0.67519,0.67503,0.67507,452099997.0
2006-10-03 01:00:00,0.67509,0.67515,0.67506,0.6751,463500000.0
2006-10-03 01:05:00,0.67508,0.67515,0.67507,0.67513,653099999.0
2006-10-03 01:10:00,0.67515,0.67527,0.6751,0.67527,832400006.0
2006-10-03 01:15:00,0.67528,0.67532,0.67509,0.6751,799899990.0
2006-10-03 01:20:00,0.67507,0.67521,0.67484,0.67517,531899996.0
2006-10-03 01:25:00,0.6752,0.67522,0.67491,0.67503,693900005.0
2006-10-03 01:30:00,0.67513,0.67526,0.67512,0.67517,416900000.0
2006-10-03 01:35:00,0.67519,0.6753,0.67513,0.67523,656800003.0
2006-10-03 01:40:00,0.67518,0.67523,0.67513,0.6752,637800002.0
2006-10-03 01:45:00,0.67523,0.67524,0.6751,0.6751,793599995.0
2006-10-03 01:50:00,0.6751,0.67525,0.67503,0.6752,540800003.0
2006-10-03 01:55:00,0.67519,0.67541,0.67515,0.6753,681800001.0
2006-10-03 02:00:00,0.67527,0.67538,0.67521,0.67528,795199998.0
2006-10-03 02:05:00,0.67537,0.67541,0.6752,0.67529,785300002.0
2006-10-03 02:10:00,0.67529,0.67533,0.67518,0.67523,438399997.0
2006-10-03 02:15:00,0.67524,0.67532,0.67518,0.67524,673600003.0
2006-10-03 02:20:00,0.67524,0.67543,0.67517,0.67539,625899996.0
2006-10-03 02:25:00,0.67541,0.67552,0.67529,0.67548,564499997.0
2006-10-03 02:30:00,0.67542,0.67548,0.67533,0.67537,725699995.0
2006-10-03 02:35:00,0.67535,0.67535,0.67518,0.67522,668900003.0
2006-10-03 02:40:00,0.67525,0.67533,0.6752,0.67525,553400005.0
2006-10-03 02:45:00,0.6752,0.67531,0.67519,0.67519,316099998.0
2006-10-03 02:50:00,0.67518,0.67538,0.67518,0.67536,561100005.0
2006-10-03 02:55:00,0.67534,0.67551,0.67534,0.67546,833200007.0
2006-10-03 03:00:00,0.6755,0.67552,0.67537,0.67542,631500002.0
2006-10-03 03:05:00,0.67544,0.67554,0.67538,0.67545,593099997.0
2006-10-03 03:10:00,0.67548,0.67549,0.6754,0.67542,449699997.0
2006-10-03 03:15:00,0.67545,0.6755,0.67534,0.67545,615300005.0
2006-10-03 03:20:00,0.6754,0.67549,0.67525,0.67543,462699996.0
2006-10-03 03:25:00,0.67543,0.67545,0.67538,0.67541,271900003.0
2006-10-03 03:30:00,0.6754,0.67555,0.67537,0.67551,646000011.0
2006-10-03 03:35:00,0.67551,0.67561,0.67547,0.67555,509500006.0
2006-10-03 03:40:00,0.67553,0.67559,0.67549,0.67558,648800001.0
2006-10-03 03:45:00,0.67552,0.67564,0.67549,0.67553,473699999.0
2006-10-03 03:50:00,0.6755,0.67563,0.67534,0.67552,360200000.0
2006-10-03 03:55:00,0.67552,0.67553,0.67538,0.67539,593700005.0
2006-10-03 04:00:00,0.67543,0.67555,0.67535,0.67543,650600002.0
2006-10-03 04:05:00,0.67545,0.67553,0.6754,0.67552,341900000.0
2006-10-03 04:10:00,0.67548,0.67558,0.67545,0.67548,577700002.0
2006-10-03 04:15:00,0.67551,0.67555,0.67545,0.67552,391299999.0
2006-10-03 04:20:00,0.6755,0.67555,0.67542,0.67548,681700002.0
2006-10-03 04:25:00,0.67544,0.67552,0.67538,0.6755,850299998.0
2006-10-03 04:30:00,0.67551,0.67559,0.67544,0.67545,737100009.0
2006-10-03 04:35:00,0.67545,0.67545,0.67531,0.67538,508600001.0
2006-10-03 04:40:00,0.67537,0.67555,0.6753,0.6755,641600002.0
2006-10-03 04:45:00,0.67535,0.67554,0.67529,0.67554,741799993.0
2006-10-03 04:50:00,0.67552,0.6756,0.67543,0.67553,892100004.0
2006-10-03 04:55:00,0.67549,0.67556,0.67543,0.67552,648299999.0
2006-10-03 05:00:00,0.67551,0.67556,0.67546,0.67553,607599996.0
2006-10-03 05:05:00,0.67549,0.6755,0.67539,0.67548,474700000.0
2006-10-03 05:10:00,0.67546,0.67553,0.67538,0.67545,701099996.0
2006-10-03 05:15:00,0.67545,0.67556,0.6754,0.67552,656299993.0
2006-10-03 05:20:00,0.67542,0.67553,0.67533,0.6754,490400001.0
2006-10-03 05:25:00,0.67546,0.67558,0.67533,0.67553,890700000.0
2006-10-03 05:30:00,0.67545,0.67559,0.6754,0.67551,799599998.0
2006-10-03 05:35:00,0.67554,0.67557,0.67546,0.67552,489800003.0
2006-10-03 05:40:00,0.67554,0.67554,0.67541,0.67543,556099995.0
2006-10-03 05:45:00,0.67539,0.67555,0.67522,0.67548,756499998.0
2006-10-03 05:50:00,0.67554,0.67564,0.67547,0.67554,614900008.0
2006-10-03 05:55:00,0.67555,0.67557,0.67547,0.67553,244100000.0
2006-10-03 06:00:00,0.67555,0.67558,0.67542,0.67544,589900004.0
2006-10-03 06:05:00,0.67546,0.67558,0.67545,0.67558,587800001.0
2006-10-03 06:10:00,0.67559,0.67559,0.67544,0.67553,516399996.0
2006-10-03 06:15:00,0.6755,0.6756,0.67545,0.67554,605400000.0
2006-10-03 06:20:00,0.67552,0.67565,0.67549,0.67561,559000000.0
2006-10-03 06:25:00,0.6756,0.67563,0.67549,0.67563,424000001.0
2006-10-03 06:30:00,0.67557,0.67561,0.6755,0.67552,335599996.0
2006-10-03 06:35:00,0.67552,0.67558,0.67548,0.6755,388699993.0
2006-10-03 06:40:00,0.67555,0.67559,0.67541,0.67545,568699995.0
2006-10-03 06:45:00,0.67555,0.6756,0.67548,0.6755,693199993.0
2006-10-03 06:50:00,0.67547,0.67558,0.67546,0.67552,301099997.0
2006-10-03 06:55:00,0.67555,0.67558,0.67547,0.67555,429400005.0
2006-10-03 07:00:00,0.67549,0.67555,0.67542,0.67548,360900001.0
2006-10-03 07:05:00,0.67546,0.67553,0.67537,0.67545,435399999.0
2006-10-03 07:10:00,0.67542,0.67565,0.6753,0.67542,428800002.0
2006-10-03 07:15:00,0.67545,0.67545,0.67533,0.67541,694400003.0
2006-10-03 07:20:00,0.67541,0.67543,0.67523,0.67535,695399996.0
2006-10-03 07:25:00,0.67533,0.6754,0.67525,0.67535,687299996.0
2006-10-03 07:30:00,0.67533,0.67538,0.67528,0.67535,629699998.0
2006-10-03 07:35:00,0.67533,0.67533,0.67518,0.6753,644400003.0
2006-10-03 07:40:00,0.67535,0.67538,0.67528,0.67535,561799998.0
2006-10-03 07:45:00,0.67538,0.6756,0.67538,0.67551,564399998.0
2006-10-03 07:50:00,0.67553,0.67565,0.67546,0.67552,582000004.0
2006-10-03 07:55:00,0.67555,0.6757,0.6755,0.67563,707800001.0
2006-10-03 08:00:00,0.67559,0.67569,0.67549,0.67557,543199998.0
2006-10-03 08:05:00,0.67557,0.67576,0.67552,0.67563,442900001.0
2006-10-03 08:10:00,0.67563,0.67597,0.67553,0.67594,746500002.0
2006-10-03 08:15:00,0.67599,0.67604,0.67583,0.67589,773499998.0
2006-10-03 08:20:00,0.67581,0.67586,0.67565,0.67585,543700000.0
2006-10-03 08:25:00,0.67579,0.67594,0.67573,0.6759,520399992.0
2006-10-03 08:30:00,0.67587,0.6761,0.67584,0.6761,670700006.0
2006-10-03 08:35:00,0.67602,0.67602,0.67556,0.67564,736900005.0
2006-10-03 08:40:00,0.67559,0.67568,0.67555,0.67568,556399997.0
2006-10-03 08:45:00,0.67562,0.67576,0.67561,0.6757,609800000.0
2006-10-03 08:50:00,0.67576,0.67576,0.67552,0.6756,465200000.0
2006-10-03 08:55:00,0.67561,0.67561,0.6753,0.67534,759600002.0
2006-10-03 09:00:00,0.6753,0.6753,0.67509,0.67523,660399992.0
2006-10-03 09:05:00,0.67523,0.67541,0.67507,0.67538,753500004.0
2006-10-03 09:10:00,0.67538,0.67538,0.67512,0.6752,733099996.0
2006-10-03 09:15:00,0.67516,0.67526,0.67503,0.67513,615499995.0
2006-10-03 09:20:00,0.6752,0.67525,0.67511,0.67519,793499998.0
2006-10-03 09:25:00,0.67522,0.67524,0.67511,0.67518,963500006.0
2006-10-03 09:30:00,0.67522,0.67537,0.67518,0.67518,568999999.0
2006-10-03 09:35:00,0.67521,0.67521,0.67488,0.67488,648499999.0
2006-10-03 09:40:00,0.67486,0.6749,0.67477,0.67478,748200003.0
2006-10-03 09:45:00,0.6747,0.67473,0.67457,0.67463,689200005.0
2006-10-03 09:50:00,0.67466,0.67481,0.67462,0.67481,729300009.0
2006-10-03 09:55:00,0.67476,0.67476,0.67462,0.67468,577200005.0
2006-10-03 10:00:00,0.67462,0.67469,0.67456,0.67463,1099900013.0
2006-10-03 10:05:00,0.67465,0.67473,0.67459,0.67466,628500003.0
2006-10-03 10:10:00,0.67469,0.67483,0.67466,0.67472,751500002.0
2006-10-03 10:15:00,0.67478,0.67487,0.67468,0.67476,839300001.0
2006-10-03 10:20:00,0.67475,0.67481,0.67467,0.67476,678499999.0
2006-10-03 10:25:00,0.67482,0.67483,0.67466,0.6747,971499993.0
2006-10-03 10:30:00,0.6747,0.6749,0.67467,0.67478,591499995.0
2006-10-03 10:35:00,0.6748,0.67499,0.67474,0.67493,782399995.0
2006-10-03 10:40:00,0.67499,0.67527,0.67499,0.67516,650999998.0
2006-10-03 10:45:00,0.67515,0.67519,0.675,0.67508,470800007.0
2006-10-03 10:50:00,0.67504,0.67513,0.67502,0.67502,655199998.0
2006-10-03 10:55:00,0.67504,0.67512,0.67485,0.67495,685800000.0
2006-10-03 11:00:00,0.67493,0.67493,0.67471,0.67478,499399998.0
2006-10-03 11:05:00,0.67475,0.67496,0.67475,0.67487,487699995.0
2006-10-03 11:10:00,0.67485,0.67493,0.67474,0.6748,617499998.0
2006-10-03 11:15:00,0.67487,0.67487,0.67467,0.67485,782199995.0
2006-10-03 11:20:00,0.67481,0.6751,0.67481,0.6751,494000007.0
2006-10-03 11:25:00,0.67513,0.6752,0.67499,0.67502,842500001.0
2006-10-03 11:30:00,0.67508,0.6751,0.67472,0.67472,469900000.0
2006-10-03 11:35:00,0.67477,0.67482,0.67466,0.6748,744899997.0
2006-10-03 11:40:00,0.6748,0.67486,0.67474,0.67481,353199996.0
2006-10-03 11:45:00,0.67483,0.67502,0.67478,0.67493,861099993.0
2006-10-03 11:50:00,0.67485,0.67493,0.67462,0.67468,728499999.0
2006-10-03 11:55:00,0.67478,0.67516,0.67478,0.67504,774399996.0
2006-10-03 12:00:00,0.67495,0.67503,0.6747,0.67492,744099994.0
2006-10-03 12:05:00,0.67486,0.67498,0.67485,0.67492,747799996.0
2006-10-03 12:10:00,0.67493,0.67498,0.67486,0.67487,609799999.0
2006-10-03 12:15:00,0.67488,0.67496,0.67485,0.67492,521200007.0
2006-10-03 12:20:00,0.6749,0.67494,0.67478,0.67481,659500004.0
2006-10-03 12:25:00,0.67482,0.67488,0.67476,0.67485,857699985.0
2006-10-03 12:30:00,0.67482,0.67485,0.6747,0.67471,462499998.0
2006-10-03 12:35:00,0.6747,0.6747,0.67454,0.67463,651699996.0
2006-10-03 12:40:00,0.67457,0.67462,0.67446,0.67454,815500008.0
2006-10-03 12:45:00,0.67452,0.67452,0.67421,0.67425,660299995.0
2006-10-03 12:50:00,0.67427,0.67437,0.67427,0.67435,731599996.0
2006-10-03 12:55:00,0.67434,0.67452,0.67429,0.67438,384900003.0
2006-10-03 13:00:00,0.67441,0.6745,0.67418,0.67425,637599995.0
2006-10-03 13:05:00,0.67426,0.67456,0.67426,0.67456,402399998.0
2006-10-03 13:10:00,0.6745,0.67459,0.67447,0.67448,606200008.0
2006-10-03 13:15:00,0.67442,0.67455,0.6744,0.67445,658000003.0
2006-10-03 13:20:00,0.67444,0.67453,0.67437,0.67445,680799997.0
2006-10-03 13:25:00,0.67443,0.67445,0.6743,0.67437,765699998.0
2006-10-03 13:30:00,0.67434,0.67439,0.67422,0.6743,496700002.0
2006-10-03 13:35:00,0.67429,0.67436,0.67424,0.67424,585099999.0
2006-10-03 13:40:00,0.6743,0.67435,0.6742,0.67432,830899993.0
2006-10-03 13:45:00,0.67432,0.67434,0.67416,0.6743,597200001.0
2006-10-03 13:50:00,0.6743,0.67433,0.67409,0.67421,891999997.0
2006-10-03 13:55:00,0.67427,0.67433,0.67418,0.67429,546399999.0
2006-10-03 14:00:00,0.67432,0.67436,0.67412,0.67417,673299997.0
2006-10-03 14:05:00,0.67409,0.67419,0.67409,0.67415,845199996.0
2006-10-03 14:10:00,0.67414,0.67423,0.67407,0.67409,548900001.0
2006-10-03 14:15:00,0.67405,0.67415,0.67402,0.67409,579700005.0
2006-10-03 14:20:00,0.67413,0.67423,0.67398,0.67417,707799998.0
2006-10-03 14:25:00,0.67418,0.67418,0.67405,0.6741,704300001.0
2006-10-03 14:30:00,0.67405,0.67421,0.67402,0.67407,442299999.0
2006-10-03 14:35:00,0.67411,0.67415,0.67401,0.67412,884600004.0
2006-10-03 14:40:00,0.67414,0.67422,0.67407,0.67422,644099988.0
2006-10-03 14:45:00,0.67423,0.67426,0.67412,0.6742,686200001.0
2006-10-03 14:50:00,0.67419,0.67429,0.67415,0.67418,637800000.0
2006-10-03 14:55:00,0.67421,0.67427,0.67407,0.67415,643300003.0
2006-10-03 15:00:00,0.67412,0.67419,0.67406,0.67412,611300000.0
2006-10-03 15:05:00,0.67414,0.67422,0.67407,0.67419,590399990.0
2006-10-03 15:10:00,0.6742,0.6742,0.67405,0.67407,586599994.0
2006-10-03 15:15:00,0.67409,0.67416,0.674,0.67402,721900000.0
2006-10-03 15:20:00,0.67405,0.6741,0.67397,0.67403,655000000.0
2006-10-03 15:25:00,0.67403,0.67403,0.67387,0.67395,560999999.0
2006-10-03 15:30:00,0.67395,0.67399,0.67381,0.67382,778700002.0
2006-10-03 15:35:00,0.67391,0.67394,0.6738,0.67386,525900000.0
2006-10-03 15:40:00,0.67386,0.67388,0.6738,0.6738,804599996.0
2006-10-03 15:45:00,0.67385,0.67392,0.6738,0.67382,664099996.0
2006-10-03 15:50:00,0.67386,0.67395,0.67372,0.67391,479900004.0
2006-10-03 15:55:00,0.6739,0.67394,0.67378,0.6739,466299996.0
2006-10-03 16:00:00,0.67392,0.67395,0.67378,0.67384,660900001.0
2006-10-03 16:05:00,0.6738,0.6739,0.67378,0.6739,599300000.0
2006-10-03 16:10:00,0.6739,0.67395,0.67386,0.67388,487400000.0
2006-10-03 16:15:00,0.6739,0.67396,0.67383,0.67396,570500003.0
2006-10-03 16:20:00,0.67397,0.67405,0.67392,0.67398,724200000.0
2006-10-03 16:25:00,0.67397,0.67405,0.67395,0.67405,705099998.0
2006-10-03 16:30:00,0.674,0.67407,0.67395,0.67395,466499998.0
2006-10-03 16:35:00,0.67402,0.67418,0.67395,0.67408,637799997.0
2006-10-03 16:40:00,0.67412,0.67437,0.67406,0.67435,914400008.0
2006-10-03 16:45:00,0.6743,0.67433,0.67417,0.67417,569100008.0
2006-10-03 16:50:00,0.67419,0.67428,0.67416,0.6742,565300002.0
2006-10-03 16:55:00,0.67423,0.67426,0.67408,0.67418,642000004.0
2006-10-03 17:00:00,0.67419,0.67425,0.67409,0.67417,754300000.0
2006-10-03 17:05:00,0.67418,0.67436,0.67418,0.67431,632300003.0
2006-10-03 17:10:00,0.67435,0.67437,0.67409,0.67416,630700002.0
2006-10-03 17:15:00,0.67415,0.67424,0.67407,0.67409,598800003.0
2006-10-03 17:20:00,0.67415,0.67415,0.67401,0.67403,657099998.0
2006-10-03 17:25:00,0.67399,0.67415,0.67397,0.67413,856599995.0
2006-10-03 17:30:00,0.67412,0.6742,0.67406,0.67409,671099997.0
2006-10-03 17:35:00,0.6741,0.67414,0.67406,0.67414,691499995.0
2006-10-03 17:40:00,0.67414,0.6743,0.67412,0.67427,468499996.0
2006-10-03 17:45:00,0.67427,0.67432,0.67417,0.67417,456800004.0
2006-10-03 17:50:00,0.67414,0.67431,0.67409,0.67431,911499999.0
2006-10-03 17:55:00,0.67428,0.67431,0.6741,0.67422,558699997.0
2006-10-03 18:00:00,0.67423,0.67437,0.67413,0.67426,5371299978.0
2006-10-03 18:05:00,0.67423,0.67435,0.67421,0.67433,3890199999.0
2006-10-03 18:10:00,0.67438,0.67447,0.67428,0.67435,5725799999.0
2006-10-03 18:15:00,0.67436,0.67445,0.67433,0.67443,3172599987.0
2006-10-03 18:20:00,0.67445,0.67448,0.67429,0.67442,4339000003.0
2006-10-03 18:25:00,0.67444,0.67458,0.67437,0.67447,3913299996.0
2006-10-03 18:30:00,0.67445,0.67454,0.67438,0.67443,4350799990.0
2006-10-03 18:35:00,0.67445,0.67445,0.67434,0.67434,2001400003.0
2006-10-03 18:40:00,0.67437,0.6744,0.67413,0.67413,2816199992.0
2006-10-03 18:45:00,0.67414,0.67426,0.67404,0.67423,1261000002.0
2006-10-03 18:50:00,0.67423,0.67429,0.67412,0.67413,2001999993.0
2006-10-03 18:55:00,0.67403,0.67417,0.67398,0.6741,3386799998.0
2006-10-03 19:00:00,0.67409,0.67416,0.67401,0.67405,1863299985.0
2006-10-03 19:05:00,0.67402,0.67417,0.674,0.67408,2840899988.0
2006-10-03 19:10:00,0.67407,0.67412,0.67396,0.67411,1359099998.0
2006-10-03 19:15:00,0.67411,0.67415,0.67399,0.67414,2023499996.0
2006-10-03 19:20:00,0.67412,0.67421,0.67407,0.67419,1530699996.0
2006-10-03 19:25:00,0.67417,0.67421,0.67407,0.67415,2269900001.0
2006-10-03 19:30:00,0.67413,0.67425,0.6741,0.67417,2466900012.0
2006-10-03 19:35:00,0.67416,0.67431,0.67404,0.67425,2601799998.0
2006-10-03 19:40:00,0.67423,0.67428,0.6742,0.67422,2171600000.0
2006-10-03 19:45:00,0.67425,0.67427,0.67412,0.67422,881299998.0
2006-10-03 19:50:00,0.67424,0.67429,0.67414,0.67424,1125099995.0
2006-10-03 19:55:00,0.67428,0.67428,0.6742,0.67422,1630300005.0
2006-10-03 20:00:00,0.67425,0.67432,0.67413,0.67425,918700001.0
2006-10-03 20:05:00,0.67424,0.67427,0.67419,0.67421,1224499990.0
2006-10-03 20:10:00,0.67418,0.67427,0.67413,0.67418,2167499997.0
2006-10-03 20:15:00,0.67422,0.67425,0.67405,0.67409,2161700004.0
2006-10-03 20:20:00,0.67413,0.67432,0.67409,0.6742,1553300004.0
2006-10-03 20:25:00,0.6742,0.6743,0.67417,0.67422,2593600021.0
2006-10-03 20:30:00,0.67423,0.67429,0.67413,0.67417,4981700004.0
2006-10-03 20:35:00,0.6742,0.67426,0.67406,0.6742,2529499998.0
2006-10-03 20:40:00,0.67419,0.67435,0.67416,0.67428,2367999998.0
2006-10-03 20:45:00,0.6743,0.67433,0.67423,0.67426,2461700009.0
2006-10-03 20:50:00,0.67426,0.67433,0.67401,0.6743,4170299985.0
2006-10-03 20:55:00,0.67429,0.67434,0.67411,0.67424,4464400002.0
2006-10-03 21:00:00,0.67423,0.67427,0.6742,0.67422,4844099994.0
2006-10-03 21:05:00,0.67417,0.67438,0.67412,0.67435,2218899999.0
2006-10-03 21:10:00,0.67435,0.67437,0.67418,0.67432,1782400005.0
2006-10-03 21:15:00,0.67431,0.67437,0.67418,0.67425,1583200002.0
2006-10-03 21:20:00,0.67429,0.67429,0.67417,0.67419,2750399996.0
2006-10-03 21:25:00,0.6742,0.67427,0.67417,0.67421,826899997.0
2006-10-03 21:30:00,0.6742,0.67422,0.6741,0.67413,2383599991.0
2006-10-03 21:35:00,0.67415,0.67419,0.6741,0.67417,1102800006.0
2006-10-03 21:40:00,0.67413,0.67419,0.67408,0.67415,1197100005.0
2006-10-03 21:45:00,0.67415,0.67416,0.6741,0.67415,1178800009.0
2006-10-03 21:50:00,0.67413,0.67415,0.67402,0.67404,1063999998.0
2006-10-03 21:55:00,0.67405,0.67414,0.67397,0.67414,1236999992.0
2006-10-03 22:00:00,0.67414,0.67424,0.67404,0.67414,1609400002.0
2006-10-03 22:05:00,0.6741,0.67415,0.67407,0.67415,897800004.0
2006-10-03 22:10:00,0.6741,0.67421,0.67405,0.67415,966100003.0
2006-10-03 22:15:00,0.67417,0.67423,0.67401,0.67402,1734399995.0
2006-10-03 22:20:00,0.67403,0.67412,0.67381,0.67392,1562700010.0
2006-10-03 22:25:00,0.67393,0.67415,0.67393,0.674,1504499998.0
2006-10-03 22:30:00,0.67408,0.67413,0.67403,0.67405,859799998.0
2006-10-03 22:35:00,0.67405,0.67417,0.67401,0.67411,1152900000.0
2006-10-03 22:40:00,0.67407,0.6741,0.67394,0.67409,1122200005.0
2006-10-03 22:45:00,0.67415,0.67427,0.67408,0.6742,901300006.0
2006-10-03 22:50:00,0.67423,0.67428,0.67412,0.6742,504400005.0
2006-10-03 22:55:00,0.67417,0.67432,0.67404,0.67404,1047999998.0
2006-10-03 23:00:00,0.67377,0.67436,0.67377,0.67412,546100005.0
2006-10-03 23:05:00,0.6741,0.67419,0.67407,0.67419,912800002.0
2006-10-03 23:10:00,0.67418,0.67423,0.67406,0.67415,994500005.0
2006-10-03 23:15:00,0.67421,0.67426,0.67406,0.67412,579399993.0
2006-10-03 23:20:00,0.67416,0.67436,0.67405,0.67412,732299997.0
2006-10-03 23:25:00,0.67406,0.67425,0.67405,0.6741,305600002.0
2006-10-03 23:30:00,0.67411,0.67419,0.67407,0.67413,737600004.0
2006-10-03 23:35:00,0.67415,0.67417,0.674,0.67413,605800000.0
2006-10-03 23:40:00,0.67413,0.67413,0.67399,0.6741,524499997.0
2006-10-03 23:45:00,0.67412,0.67415,0.674,0.67403,326200002.0
2006-10-03 23:50:00,0.67402,0.67426,0.67402,0.6742,422000000.0
2006-10-03 23:55:00,0.67421,0.67422,0.67382,0.67415,634700001.0
2006-10-04 00:00:00,0.67421,0.67431,0.67411,0.6742,778299994.0
2006-10-04 00:05:00,0.67428,0.67446,0.67428,0.67437,681000002.0
2006-10-04 00:10:00,0.6744,0.6744,0.67433,0.67437,370400007.0
2006-10-04 00:15:00,0.67438,0.67445,0.67427,0.67441,461399997.0
2006-10-04 00:20:00,0.6744,0.67466,0.67431,0.67462,736800000.0
2006-10-04 00:25:00,0.6745,0.67479,0.67447,0.67473,452600001.0
2006-10-04 00:30:00,0.67481,0.67512,0.67475,0.67487,499799995.0
2006-10-04 00:35:00,0.67475,0.67488,0.67463,0.67485,837199999.0
2006-10-04 00:40:00,0.67487,0.67491,0.67476,0.67481,569500000.0
2006-10-04 00:45:00,0.67482,0.67483,0.67468,0.6748,739199998.0
2006-10-04 00:50:00,0.67482,0.67501,0.6747,0.67492,582400001.0
2006-10-04 00:55:00,0.67492,0.67506,0.6749,0.67504,740700006.0
2006-10-04 01:00:00,0.675,0.67505,0.67474,0.67481,920299999.0
2006-10-04 01:05:00,0.67478,0.67485,0.67465,0.67483,746999989.0
2006-10-04 01:10:00,0.6747,0.67482,0.67463,0.67473,594300008.0
2006-10-04 01:15:00,0.67469,0.67482,0.67465,0.67473,596899999.0
2006-10-04 01:20:00,0.67477,0.67483,0.67468,0.67477,713900005.0
2006-10-04 01:25:00,0.67476,0.6748,0.6746,0.67473,567400007.0
2006-10-04 01:30:00,0.67465,0.67468,0.67447,0.67463,436400000.0
2006-10-04 01:35:00,0.67462,0.67482,0.67458,0.67474,720900003.0
2006-10-04 01:40:00,0.67468,0.67475,0.67463,0.67471,562599999.0
2006-10-04 01:45:00,0.67473,0.67473,0.6745,0.67459,537399993.0
2006-10-04 01:50:00,0.67458,0.67471,0.67456,0.67458,886999999.0
2006-10-04 01:55:00,0.67457,0.67474,0.67457,0.67473,813999998.0
2006-10-04 02:00:00,0.67475,0.67485,0.67459,0.67477,731699990.0
2006-10-04 02:05:00,0.67482,0.67492,0.67476,0.67491,596499997.0
2006-10-04 02:10:00,0.67491,0.67492,0.67471,0.67478,699100010.0
2006-10-04 02:15:00,0.67479,0.67486,0.67475,0.67477,505500007.0
2006-10-04 02:20:00,0.67471,0.67484,0.6747,0.67474,690699996.0
2006-10-04 02:25:00,0.67475,0.67477,0.6746,0.67465,605400002.0
2006-10-04 02:30:00,0.67461,0.67469,0.6746,0.67466,473100000.0
2006-10-04 02:35:00,0.67465,0.67465,0.67456,0.6746,576400002.0
2006-10-04 02:40:00,0.67465,0.67468,0.67458,0.67464,679199993.0
2006-10-04 02:45:00,0.67459,0.67465,0.67457,0.67463,358599997.0
2006-10-04 02:50:00,0.67462,0.67465,0.67458,0.67462,614399999.0
2006-10-04 02:55:00,0.67464,0.67464,0.67449,0.67449,489899997.0
2006-10-04 03:00:00,0.67449,0.67451,0.67439,0.6744,765499996.0
2006-10-04 03:05:00,0.67443,0.67447,0.67437,0.6744,580100004.0
2006-10-04 03:10:00,0.67443,0.67443,0.67429,0.67435,514699999.0
2006-10-04 03:15:00,0.67432,0.67438,0.67425,0.67425,612499994.0
2006-10-04 03:20:00,0.67422,0.67433,0.6742,0.67426,428699997.0
2006-10-04 03:25:00,0.67428,0.67435,0.67418,0.67435,285200009.0
2006-10-04 03:30:00,0.67433,0.67441,0.67427,0.67433,742799997.0
2006-10-04 03:35:00,0.67433,0.67438,0.67425,0.67431,554599998.0
2006-10-04 03:40:00,0.67432,0.67438,0.6742,0.67422,361200001.0
2006-10-04 03:45:00,0.6742,0.67483,0.67415,0.67471,672399997.0
2006-10-04 03:50:00,0.67468,0.67477,0.67463,0.67471,553599998.0
2006-10-04 03:55:00,0.67467,0.67475,0.67457,0.67457,646500001.0
2006-10-04 04:00:00,0.67464,0.67467,0.67441,0.67443,763900001.0
2006-10-04 04:05:00,0.67445,0.67445,0.67432,0.67432,293299999.0
2006-10-04 04:10:00,0.67434,0.67446,0.67434,0.67437,331499999.0
2006-10-04 04:15:00,0.67443,0.67447,0.67436,0.67436,322000000.0
2006-10-04 04:20:00,0.67438,0.67444,0.67415,0.67432,825000000.0
2006-10-04 04:25:00,0.67432,0.67454,0.67427,0.67443,421000003.0
2006-10-04 04:30:00,0.67446,0.67458,0.67445,0.67454,663099996.0
2006-10-04 04:35:00,0.67455,0.67464,0.67447,0.67451,670299991.0
2006-10-04 04:40:00,0.67455,0.67471,0.67453,0.67467,510199999.0
2006-10-04 04:45:00,0.67463,0.67481,0.67461,0.67477,766300000.0
2006-10-04 04:50:00,0.67476,0.67485,0.67469,0.67475,505800006.0
2006-10-04 04:55:00,0.67474,0.67483,0.6747,0.6748,626600004.0
2006-10-04 05:00:00,0.67478,0.67485,0.67472,0.67478,579999999.0
2006-10-04 05:05:00,0.67482,0.67508,0.67475,0.67508,690000006.0
2006-10-04 05:10:00,0.675,0.67505,0.67494,0.67502,704099996.0
2006-10-04 05:15:00,0.67501,0.67501,0.67473,0.67481,547400001.0
2006-10-04 05:20:00,0.67484,0.67486,0.67465,0.67465,591599996.0
2006-10-04 05:25:00,0.6748,0.67489,0.67466,0.67473,486399997.0
2006-10-04 05:30:00,0.67477,0.67485,0.67468,0.67474,727499998.0
2006-10-04 05:35:00,0.67475,0.67476,0.67468,0.67472,334100000.0
2006-10-04 05:40:00,0.67476,0.67477,0.67467,0.67475,412800001.0
2006-10-04 05:45:00,0.67473,0.67476,0.6746,0.67465,702400003.0
2006-10-04 05:50:00,0.67468,0.67479,0.67455,0.67475,910900003.0
2006-10-04 05:55:00,0.67473,0.67475,0.67459,0.67465,400300003.0
2006-10-04 06:00:00,0.67467,0.67477,0.67458,0.67477,724800001.0
2006-10-04 06:05:00,0.67479,0.67482,0.67468,0.67482,730200001.0
2006-10-04 06:10:00,0.67489,0.67489,0.67455,0.67483,747199995.0
2006-10-04 06:15:00,0.67479,0.67479,0.67463,0.67477,533400002.0
2006-10-04 06:20:00,0.6747,0.67479,0.6745,0.67472,610600002.0
2006-10-04 06:25:00,0.67471,0.67475,0.67464,0.67473,573699995.0
2006-10-04 06:30:00,0.6747,0.67481,0.67467,0.67481,294500002.0
2006-10-04 06:35:00,0.6748,0.67493,0.67477,0.67477,379599997.0
2006-10-04 06:40:00,0.67492,0.67492,0.6747,0.6747,560000001.0
2006-10-04 06:45:00,0.67477,0.67477,0.67467,0.67475,730100003.0
2006-10-04 06:50:00,0.67472,0.67488,0.67465,0.67479,416399998.0
2006-10-04 06:55:00,0.67478,0.67485,0.67458,0.67473,637900002.0
2006-10-04 07:00:00,0.6748,0.67501,0.67478,0.6748,691800007.0
2006-10-04 07:05:00,0.67482,0.67493,0.67477,0.67478,542200008.0
2006-10-04 07:10:00,0.6748,0.67505,0.67475,0.67494,797300002.0
2006-10-04 07:15:00,0.67495,0.67504,0.67492,0.67495,829500015.0
2006-10-04 07:20:00,0.67493,0.67509,0.67487,0.67495,467999998.0
2006-10-04 07:25:00,0.6749,0.67495,0.67487,0.67495,321400000.0
2006-10-04 07:30:00,0.67493,0.67501,0.67485,0.67498,548399998.0
2006-10-04 07:35:00,0.67502,0.67511,0.6749,0.675,868900004.0
2006-10-04 07:40:00,0.67502,0.67505,0.67493,0.67495,620900004.0
2006-10-04 07:45:00,0.67492,0.67503,0.67492,0.67496,507999996.0
2006-10-04 07:50:00,0.67497,0.67522,0.67497,0.67516,596699998.0
2006-10-04 07:55:00,0.67515,0.67525,0.67505,0.67514,1019300001.0
2006-10-04 08:00:00,0.67511,0.67526,0.67511,0.67519,347199998.0
2006-10-04 08:05:00,0.67518,0.67538,0.67513,0.67537,444699996.0
2006-10-04 08:10:00,0.67537,0.6755,0.67531,0.67539,1001700005.0
2006-10-04 08:15:00,0.67535,0.67544,0.67518,0.67518,431200001.0
2006-10-04 08:20:00,0.67523,0.67525,0.67506,0.67513,972300005.0
2006-10-04 08:25:00,0.67513,0.6752,0.67502,0.67502,635199994.0
2006-10-04 08:30:00,0.67507,0.67515,0.675,0.67515,414100002.0
2006-10-04 08:35:00,0.67509,0.67515,0.67487,0.675,566300001.0
2006-10-04 08:40:00,0.67497,0.67503,0.67491,0.67494,820000006.0
2006-10-04 08:45:00,0.67488,0.67493,0.67465,0.67475,905699998.0
2006-10-04 08:50:00,0.67471,0.67482,0.67468,0.67472,569400000.0
2006-10-04 08:55:00,0.67472,0.6748,0.67461,0.67464,798400008.0
2006-10-04 09:00:00,0.67475,0.67479,0.67457,0.67463,641499998.0
2006-10-04 09:05:00,0.67463,0.67468,0.67444,0.67451,840200004.0
2006-10-04 09:10:00,0.67454,0.67463,0.67448,0.67453,489100000.0
2006-10-04 09:15:00,0.67449,0.67458,0.67444,0.67455,500200005.0
2006-10-04 09:20:00,0.67456,0.67456,0.67435,0.67437,780199993.0
2006-10-04 09:25:00,0.6744,0.67444,0.67431,0.67433,738299997.0
2006-10-04 09:30:00,0.67433,0.67438,0.67412,0.67417,604800005.0
2006-10-04 09:35:00,0.67421,0.67442,0.67413,0.6743,702499992.0
2006-10-04 09:40:00,0.67429,0.67437,0.67418,0.67419,612999994.0
2006-10-04 09:45:00,0.67423,0.67424,0.67409,0.67421,562899995.0
2006-10-04 09:50:00,0.67426,0.67428,0.67419,0.67428,953999999.0
2006-10-04 09:55:00,0.67419,0.67422,0.67391,0.67419,700899992.0
2006-10-04 10:00:00,0.67418,0.67419,0.67385,0.67387,778999997.0
2006-10-04 10:05:00,0.67383,0.67405,0.67383,0.67399,646100008.0
2006-10-04 10:10:00,0.67395,0.67405,0.67387,0.67387,593700005.0
2006-10-04 10:15:00,0.67394,0.67394,0.67367,0.67383,707099994.0
2006-10-04 10:20:00,0.67383,0.67392,0.67378,0.67387,481900004.0
2006-10-04 10:25:00,0.67381,0.67383,0.67367,0.6738,855100002.0
2006-10-04 10:30:00,0.67388,0.67403,0.6737,0.67383,770100001.0
2006-10-04 10:35:00,0.67382,0.67404,0.67365,0.67402,716199999.0
2006-10-04 10:40:00,0.67406,0.67416,0.67387,0.67398,778800000.0
2006-10-04 10:45:00,0.67394,0.67429,0.67387,0.67415,663700000.0
2006-10-04 10:50:00,0.67416,0.67419,0.67378,0.67385,527700004.0
2006-10-04 10:55:00,0.67392,0.67428,0.67389,0.67424,902299993.0
2006-10-04 11:00:00,0.67427,0.67432,0.67417,0.67427,736600000.0
2006-10-04 11:05:00,0.67425,0.67429,0.67415,0.67425,851000005.0
2006-10-04 11:10:00,0.67426,0.67427,0.67415,0.67421,821799999.0
2006-10-04 11:15:00,0.67427,0.67427,0.67389,0.67403,714200001.0
2006-10-04 11:20:00,0.67409,0.67425,0.67406,0.67424,574300002.0
2006-10-04 11:25:00,0.67421,0.67432,0.67415,0.67415,618000007.0
2006-10-04 11:30:00,0.67417,0.67417,0.67405,0.67412,1013399998.0
2006-10-04 11:35:00,0.67413,0.67423,0.67405,0.67417,699199992.0
2006-10-04 11:40:00,0.67428,0.67428,0.67403,0.67419,654000003.0
2006-10-04 11:45:00,0.67424,0.67436,0.67419,0.67436,741000000.0
2006-10-04 11:50:00,0.6743,0.67441,0.67423,0.67423,931899991.0
2006-10-04 11:55:00,0.67423,0.67423,0.67402,0.67415,751100009.0
2006-10-04 12:00:00,0.67412,0.67423,0.67407,0.67417,875200002.0
2006-10-04 12:05:00,0.67409,0.67418,0.67402,0.67412,567200001.0
2006-10-04 12:10:00,0.6741,0.67428,0.6741,0.67424,733100002.0
2006-10-04 12:15:00,0.67421,0.67425,0.674,0.67405,609599995.0
2006-10-04 12:20:00,0.67405,0.67423,0.67402,0.67423,607200000.0
2006-10-04 12:25:00,0.67425,0.67428,0.67412,0.67424,810099989.0
2006-10-04 12:30:00,0.67422,0.67463,0.67421,0.67454,719299997.0
2006-10-04 12:35:00,0.67451,0.67455,0.67415,0.67418,495800003.0
2006-10-04 12:40:00,0.67417,0.6743,0.67412,0.67427,556900000.0
2006-10-04 12:45:00,0.67426,0.67429,0.67414,0.67425,602299997.0
2006-10-04 12:50:00,0.67426,0.67433,0.67419,0.67433,741199998.0
2006-10-04 12:55:00,0.67434,0.67434,0.67402,0.67402,617199997.0
2006-10-04 13:00:00,0.67404,0.67417,0.674,0.67414,650000001.0
2006-10-04 13:05:00,0.67415,0.67415,0.67397,0.67407,835499994.0
2006-10-04 13:10:00,0.67406,0.6743,0.67406,0.67423,820199997.0
2006-10-04 13:15:00,0.67417,0.67434,0.67414,0.6743,729999996.0
2006-10-04 13:20:00,0.67424,0.67445,0.67421,0.67445,544800003.0
2006-10-04 13:25:00,0.67443,0.67455,0.67431,0.67445,706500004.0
2006-10-04 13:30:00,0.67444,0.67452,0.6744,0.67446,723999993.0
2006-10-04 13:35:00,0.67448,0.67458,0.67429,0.67452,870800004.0
2006-10-04 13:40:00,0.67451,0.67457,0.67443,0.67451,717600002.0
2006-10-04 13:45:00,0.67448,0.67455,0.6743,0.67432,714700004.0
2006-10-04 13:50:00,0.6743,0.67448,0.6743,0.67435,921900001.0
2006-10-04 13:55:00,0.67438,0.67445,0.67438,0.6744,473500004.0
2006-10-04 14:00:00,0.67442,0.67447,0.67434,0.67443,693300003.0
2006-10-04 14:05:00,0.6744,0.67446,0.67428,0.67443,700100004.0
2006-10-04 14:10:00,0.67444,0.67444,0.67428,0.67428,601900002.0
2006-10-04 14:15:00,0.67425,0.67435,0.67412,0.67421,686799995.0
2006-10-04 14:20:00,0.67418,0.67426,0.67412,0.67425,894999993.0
2006-10-04 14:25:00,0.67424,0.67427,0.67409,0.67411,735000000.0
2006-10-04 14:30:00,0.6741,0.67415,0.674,0.67415,665300008.0
2006-10-04 14:35:00,0.67412,0.67422,0.67404,0.67419,722800001.0
2006-10-04 14:40:00,0.67422,0.67429,0.67413,0.67428,391199995.0
2006-10-04 14:45:00,0.67428,0.67428,0.67411,0.67415,576399997.0
2006-10-04 14:50:00,0.67413,0.67423,0.674,0.67405,724500003.0
2006-10-04 14:55:00,0.67405,0.67418,0.67402,0.67418,802299997.0
2006-10-04 15:00:00,0.67416,0.67418,0.67395,0.67397,795500012.0
2006-10-04 15:05:00,0.67397,0.67401,0.67381,0.67381,660999999.0
2006-10-04 15:10:00,0.6738,0.67382,0.67368,0.67369,564099997.0
2006-10-04 15:15:00,0.67371,0.67403,0.67371,0.67401,852100009.0
2006-10-04 15:20:00,0.67402,0.67412,0.67392,0.67407,682900000.0
2006-10-04 15:25:00,0.67407,0.67416,0.67402,0.67412,523799997.0
2006-10-04 15:30:00,0.67409,0.67412,0.67392,0.67392,498500005.0
2006-10-04 15:35:00,0.67396,0.67396,0.67376,0.67376,709100000.0
2006-10-04 15:40:00,0.67382,0.67382,0.6737,0.67381,505700010.0
2006-10-04 15:45:00,0.67378,0.67384,0.67365,0.67367,607400006.0
2006-10-04 15:50:00,0.67367,0.67376,0.67364,0.67369,564700002.0
2006-10-04 15:55:00,0.67372,0.67378,0.67346,0.67348,582500004.0
2006-10-04 16:00:00,0.67346,0.6736,0.67316,0.67323,496900000.0
2006-10-04 16:05:00,0.67319,0.67339,0.67314,0.67338,804500000.0
2006-10-04 16:10:00,0.67336,0.67336,0.67309,0.67309,734899989.0
2006-10-04 16:15:00,0.67313,0.67315,0.673,0.67315,834200004.0
2006-10-04 16:20:00,0.67316,0.67322,0.6731,0.67312,767900005.0
2006-10-04 16:25:00,0.67312,0.67328,0.67308,0.67325,719999998.0
2006-10-04 16:30:00,0.67323,0.67327,0.67314,0.6732,562699992.0
2006-10-04 16:35:00,0.67323,0.67328,0.67312,0.67319,961799997.0
2006-10-04 16:40:00,0.67318,0.67322,0.67312,0.67318,787399994.0
2006-10-04 16:45:00,0.67312,0.67322,0.67307,0.67313,659099999.0
2006-10-04 16:50:00,0.67315,0.6732,0.67308,0.6731,603099996.0
2006-10-04 16:55:00,0.67315,0.67325,0.67305,0.67325,322899998.0
2006-10-04 17:00:00,0.67333,0.67337,0.6732,0.67327,612100006.0
2006-10-04 17:05:00,0.67325,0.67334,0.67316,0.67318,883699996.0
2006-10-04 17:10:00,0.67323,0.67331,0.67316,0.67322,737400002.0
2006-10-04 17:15:00,0.67326,0.67331,0.67291,0.67325,646999998.0
2006-10-04 17:20:00,0.67331,0.67338,0.67319,0.67333,673100009.0
2006-10-04 17:25:00,0.67328,0.6735,0.67325,0.67345,519400001.0
2006-10-04 17:30:00,0.67349,0.6736,0.67341,0.6736,906499996.0
2006-10-04 17:35:00,0.67363,0.67363,0.67341,0.6735,642400005.0
2006-10-04 17:40:00,0.67352,0.67361,0.67344,0.6736,518300001.0
2006-10-04 17:45:00,0.67354,0.67357,0.67344,0.67355,661999993.0
2006-10-04 17:50:00,0.67356,0.67359,0.67337,0.67348,532699992.0
2006-10-04 17:55:00,0.6734,0.67343,0.67333,0.67333,543200001.0
2006-10-04 18:00:00,0.67334,0.67344,0.67325,0.67338,5385899981.0
2006-10-04 18:05:00,0.67331,0.67335,0.6732,0.6733,6577299984.0
2006-10-04 18:10:00,0.67332,0.67341,0.67321,0.67322,5436700014.0
2006-10-04 18:15:00,0.67323,0.67326,0.67311,0.67321,5301900023.0
2006-10-04 18:20:00,0.67323,0.67332,0.67316,0.67322,5318700002.0
2006-10-04 18:25:00,0.67322,0.67336,0.6732,0.67325,3892600009.0
2006-10-04 18:30:00,0.67325,0.67339,0.67311,0.67335,3498299994.0
2006-10-04 18:35:00,0.67335,0.67371,0.6733,0.67355,1856000001.0
2006-10-04 18:40:00,0.67355,0.6737,0.67346,0.67361,2609599997.0
2006-10-04 18:45:00,0.67363,0.6737,0.67344,0.67348,1259699998.0
2006-10-04 18:50:00,0.67345,0.67358,0.67341,0.67346,1735800011.0
2006-10-04 18:55:00,0.67342,0.67356,0.67338,0.67353,3101700007.0
2006-10-04 19:00:00,0.67354,0.67361,0.67347,0.67354,1608299999.0
2006-10-04 19:05:00,0.67352,0.67375,0.67349,0.67365,2822399991.0
2006-10-04 19:10:00,0.67368,0.67382,0.67354,0.67373,1537599995.0
2006-10-04 19:15:00,0.67371,0.6739,0.67356,0.67385,2011400005.0
2006-10-04 19:20:00,0.6738,0.67381,0.67348,0.67368,1337699992.0
2006-10-04 19:25:00,0.67367,0.67368,0.6736,0.67365,2269199994.0
2006-10-04 19:30:00,0.67362,0.67368,0.67353,0.67362,2801200013.0
2006-10-04 19:35:00,0.67365,0.67375,0.67354,0.67363,2750999993.0
2006-10-04 19:40:00,0.67362,0.67368,0.67353,0.67353,2257299984.0
2006-10-04 19:45:00,0.67357,0.67363,0.6735,0.67355,984600000.0
2006-10-04 19:50:00,0.67356,0.67364,0.67349,0.67355,1493099996.0
2006-10-04 19:55:00,0.67361,0.67365,0.67356,0.67357,1705299990.0
2006-10-04 20:00:00,0.67362,0.67372,0.67357,0.67364,870800000.0
2006-10-04 20:05:00,0.67363,0.67368,0.6735,0.67355,1195000005.0
2006-10-04 20:10:00,0.67355,0.6737,0.67352,0.67361,1835999992.0
2006-10-04 20:15:00,0.67361,0.67363,0.67351,0.6736,2372300004.0
2006-10-04 20:20:00,0.67363,0.67365,0.6735,0.6735,1308400007.0
2006-10-04 20:25:00,0.67352,0.67368,0.67352,0.67362,3101000000.0
2006-10-04 20:30:00,0.67363,0.6737,0.67356,0.67361,4171100011.0
2006-10-04 20:35:00,0.67365,0.67383,0.6736,0.67365,2640200000.0
2006-10-04 20:40:00,0.67366,0.67391,0.67361,0.67391,2611499995.0
2006-10-04 20:45:00,0.67393,0.67414,0.67379,0.67408,2306900007.0
2006-10-04 20:50:00,0.67409,0.67416,0.67378,0.67401,4253900001.0
2006-10-04 20:55:00,0.67404,0.67405,0.67378,0.6738,4959800015.0
2006-10-04 21:00:00,0.67383,0.67387,0.67366,0.67369,4060799976.0
2006-10-04 21:05:00,0.6737,0.6738,0.67367,0.67371,2085199995.0
2006-10-04 21:10:00,0.67371,0.67382,0.67368,0.67378,1639100006.0
2006-10-04 21:15:00,0.67378,0.67386,0.67368,0.6737,1718299985.0
2006-10-04 21:20:00,0.67375,0.67381,0.6737,0.6737,2766499997.0
2006-10-04 21:25:00,0.67374,0.67384,0.67373,0.6738,838899999.0
2006-10-04 21:30:00,0.67377,0.67391,0.67353,0.67383,2120999994.0
2006-10-04 21:35:00,0.67385,0.67388,0.67378,0.67387,1095199998.0
2006-10-04 21:40:00,0.67381,0.67388,0.67375,0.67385,1166999995.0
2006-10-04 21:45:00,0.67382,0.6739,0.6738,0.67382,944200007.0
2006-10-04 21:50:00,0.67378,0.6738,0.67367,0.67372,901200008.0
2006-10-04 21:55:00,0.67372,0.67393,0.67372,0.67388,1219099997.0
2006-10-04 22:00:00,0.67385,0.67392,0.67373,0.6738,1877700019.0
2006-10-04 22:05:00,0.67374,0.67404,0.67374,0.67398,882399999.0
2006-10-04 22:10:00,0.67395,0.67404,0.6739,0.674,915800005.0
2006-10-04 22:15:00,0.674,0.67409,0.67385,0.67391,1597400005.0
2006-10-04 22:20:00,0.67388,0.67398,0.67385,0.67392,1428300000.0
2006-10-04 22:25:00,0.6739,0.67396,0.67373,0.6739,1152099990.0
2006-10-04 22:30:00,0.67391,0.67393,0.67383,0.67385,1088699999.0
2006-10-04 22:35:00,0.67384,0.67388,0.67374,0.67377,1038799994.0
2006-10-04 22:40:00,0.67375,0.6738,0.67357,0.6737,1074600004.0
2006-10-04 22:45:00,0.67375,0.67384,0.67364,0.6738,904999995.0
2006-10-04 22:50:00,0.67388,0.67391,0.67348,0.67382,690700005.0
2006-10-04 22:55:00,0.67381,0.67402,0.67369,0.67378,951500000.0
2006-10-04 23:00:00,0.6736,0.67401,0.6736,0.67377,500299998.0
2006-10-04 23:05:00,0.67385,0.67393,0.67371,0.67388,654500003.0
2006-10-04 23:10:00,0.67386,0.67403,0.6738,0.67392,655999999.0
2006-10-04 23:15:00,0.67386,0.67387,0.6736,0.67383,509700002.0
2006-10-04 23:20:00,0.67382,0.67388,0.67378,0.67381,601600003.0
2006-10-04 23:25:00,0.6738,0.67388,0.67375,0.6738,369000002.0
2006-10-04 23:30:00,0.67395,0.67396,0.6736,0.67375,882099991.0
2006-10-04 23:35:00,0.6738,0.67382,0.67368,0.67379,572500004.0
2006-10-04 23:40:00,0.67373,0.67375,0.67346,0.67355,550599997.0
2006-10-04 23:45:00,0.67357,0.67378,0.67357,0.67373,184100001.0
2006-10-04 23:50:00,0.6737,0.67377,0.67365,0.67365,743300004.0
2006-10-04 23:55:00,0.67375,0.67385,0.67346,0.67376,560299995.0
2006-10-05 00:00:00,0.67373,0.67383,0.67369,0.67381,643000001.0
2006-10-05 00:05:00,0.67378,0.67391,0.67373,0.67382,778399996.0
2006-10-05 00:10:00,0.67386,0.6739,0.67356,0.67387,322200002.0
2006-10-05 00:15:00,0.67375,0.67389,0.67362,0.67372,543499992.0
2006-10-05 00:20:00,0.67372,0.67388,0.67372,0.67373,278999998.0
2006-10-05 00:25:00,0.67369,0.67385,0.67368,0.67375,451899999.0
2006-10-05 00:30:00,0.67383,0.67383,0.6737,0.67375,494099995.0
2006-10-05 00:35:00,0.6737,0.6738,0.67348,0.67373,812200003.0
2006-10-05 00:40:00,0.67375,0.67384,0.67366,0.67376,434299999.0
2006-10-05 00:45:00,0.67377,0.67378,0.67363,0.67365,673100007.0
2006-10-05 00:50:00,0.6737,0.67383,0.67362,0.67366,543400006.0
2006-10-05 00:55:00,0.6737,0.67378,0.67364,0.67378,652399999.0
2006-10-05 01:00:00,0.67382,0.67383,0.67372,0.67383,495800000.0
2006-10-05 01:05:00,0.67381,0.67385,0.67363,0.67381,789900003.0
2006-10-05 01:10:00,0.67385,0.6739,0.6737,0.6739,641900008.0
2006-10-05 01:15:00,0.67384,0.67384,0.67367,0.67375,535299993.0
2006-10-05 01:20:00,0.67376,0.67383,0.67366,0.67375,429100003.0
2006-10-05 01:25:00,0.67374,0.67381,0.67351,0.67372,455300003.0
2006-10-05 01:30:00,0.6738,0.67385,0.67345,0.67372,664299997.0
2006-10-05 01:35:00,0.67372,0.67384,0.67366,0.67381,588900000.0
2006-10-05 01:40:00,0.67378,0.67385,0.6737,0.67374,613800008.0
2006-10-05 01:45:00,0.67378,0.67387,0.6737,0.67372,739599996.0
2006-10-05 01:50:00,0.67373,0.67391,0.67373,0.67391,892300001.0
2006-10-05 01:55:00,0.67392,0.67395,0.67377,0.67392,544399993.0
2006-10-05 02:00:00,0.67388,0.67395,0.67368,0.67375,683599996.0
2006-10-05 02:05:00,0.67377,0.67394,0.6737,0.67373,713800000.0
2006-10-05 02:10:00,0.67374,0.67385,0.67343,0.67353,795500004.0
2006-10-05 02:15:00,0.67354,0.67361,0.67344,0.67352,972299995.0
2006-10-05 02:20:00,0.67352,0.67363,0.67348,0.67353,633599999.0
2006-10-05 02:25:00,0.67356,0.67359,0.67319,0.67328,683899993.0
2006-10-05 02:30:00,0.67327,0.67343,0.67325,0.67343,399699997.0
2006-10-05 02:35:00,0.67341,0.6735,0.67334,0.6734,662699996.0
2006-10-05 02:40:00,0.67345,0.67345,0.67335,0.67343,406100004.0
2006-10-05 02:45:00,0.67338,0.67341,0.67328,0.67335,444500002.0
2006-10-05 02:50:00,0.67334,0.67342,0.67326,0.67333,685199995.0
2006-10-05 02:55:00,0.67334,0.67343,0.6733,0.67334,556299995.0
2006-10-05 03:00:00,0.67334,0.67348,0.6733,0.6734,705199993.0
2006-10-05 03:05:00,0.67348,0.67359,0.67335,0.67355,664599998.0
2006-10-05 03:10:00,0.67363,0.67365,0.67357,0.67362,359099998.0
2006-10-05 03:15:00,0.67361,0.67361,0.67344,0.67352,628899999.0
2006-10-05 03:20:00,0.67353,0.6736,0.67348,0.6736,299200001.0
2006-10-05 03:25:00,0.67359,0.67363,0.67357,0.67363,174299997.0
2006-10-05 03:30:00,0.67363,0.67367,0.67346,0.6736,830999998.0
2006-10-05 03:35:00,0.67361,0.67367,0.67355,0.67362,426800002.0
2006-10-05 03:40:00,0.67358,0.67362,0.67344,0.67349,782700010.0
2006-10-05 03:45:00,0.67349,0.67353,0.67334,0.67335,222700000.0
2006-10-05 03:50:00,0.67332,0.67339,0.67311,0.67317,521299995.0
2006-10-05 03:55:00,0.67312,0.67321,0.67308,0.67308,537199996.0
2006-10-05 04:00:00,0.67315,0.67327,0.6731,0.67313,533000008.0
2006-10-05 04:05:00,0.67318,0.67328,0.67315,0.67323,271699999.0
2006-10-05 04:10:00,0.67314,0.67325,0.67308,0.67318,520500001.0
2006-10-05 04:15:00,0.67323,0.67328,0.67317,0.67317,465200001.0
2006-10-05 04:20:00,0.67319,0.67326,0.67316,0.67324,527300003.0
2006-10-05 04:25:00,0.67325,0.67328,0.67312,0.67313,235400001.0
2006-10-05 04:30:00,0.67315,0.67326,0.6731,0.6731,557700001.0
2006-10-05 04:35:00,0.67312,0.67317,0.67307,0.6731,571500001.0
2006-10-05 04:40:00,0.67315,0.6733,0.67312,0.6733,568399998.0
2006-10-05 04:45:00,0.67324,0.67327,0.67309,0.67315,662500005.0
2006-10-05 04:50:00,0.67313,0.67318,0.67308,0.67315,549899997.0
2006-10-05 04:55:00,0.6731,0.67318,0.67303,0.67308,358400004.0
2006-10-05 05:00:00,0.67307,0.67321,0.67307,0.6732,460399998.0
2006-10-05 05:05:00,0.67323,0.67327,0.67316,0.67327,689300001.0
2006-10-05 05:10:00,0.67323,0.67323,0.67304,0.67312,692500001.0
2006-10-05 05:15:00,0.67314,0.67321,0.67306,0.67318,734000006.0
2006-10-05 05:20:00,0.6732,0.67325,0.67309,0.67309,618200008.0
2006-10-05 05:25:00,0.67314,0.67327,0.67308,0.67322,600500006.0
2006-10-05 05:30:00,0.67323,0.67331,0.67316,0.67324,632300000.0
2006-10-05 05:35:00,0.67325,0.67326,0.67308,0.67312,360299998.0
2006-10-05 05:40:00,0.67313,0.67322,0.67301,0.67307,727200003.0
2006-10-05 05:45:00,0.67305,0.6732,0.67299,0.6731,729199995.0
2006-10-05 05:50:00,0.67315,0.67318,0.67305,0.67315,624800004.0
2006-10-05 05:55:00,0.67313,0.67316,0.67307,0.67308,514400002.0
2006-10-05 06:00:00,0.67317,0.67329,0.673,0.67309,290000000.0
2006-10-05 06:05:00,0.67308,0.67323,0.67305,0.67311,772399993.0
2006-10-05 06:10:00,0.67315,0.67317,0.67308,0.67317,570099998.0
2006-10-05 06:15:00,0.67312,0.67322,0.67308,0.67318,636300000.0
2006-10-05 06:20:00,0.67314,0.67331,0.6731,0.67329,731200002.0
2006-10-05 06:25:00,0.67334,0.67335,0.67317,0.67335,586700000.0
2006-10-05 06:30:00,0.67334,0.67334,0.67318,0.67332,741300005.0
2006-10-05 06:35:00,0.67335,0.67335,0.6732,0.6732,448399992.0
2006-10-05 06:40:00,0.67325,0.67329,0.67315,0.67315,327000000.0
2006-10-05 06:45:00,0.67324,0.67335,0.67318,0.67332,478499998.0
2006-10-05 06:50:00,0.67329,0.67346,0.67322,0.67332,486300005.0
2006-10-05 06:55:00,0.67332,0.67332,0.67318,0.67325,462699997.0
2006-10-05 07:00:00,0.67322,0.67338,0.67322,0.67338,555299998.0
2006-10-05 07:05:00,0.67328,0.67339,0.673,0.67333,335100002.0
2006-10-05 07:10:00,0.67332,0.67335,0.67326,0.67331,436200007.0
2006-10-05 07:15:00,0.67334,0.67334,0.6731,0.67321,608799994.0
2006-10-05 07:20:00,0.67325,0.67333,0.67312,0.67321,388499997.0
2006-10-05 07:25:00,0.6732,0.67327,0.67313,0.67322,399500000.0
2006-10-05 07:30:00,0.67321,0.67325,0.6731,0.67322,580299991.0
2006-10-05 07:35:00,0.67322,0.67337,0.67313,0.67337,744499997.0
2006-10-05 07:40:00,0.67343,0.67343,0.6733,0.67332,528200001.0
2006-10-05 07:45:00,0.6733,0.67335,0.67322,0.67329,576400007.0
2006-10-05 07:50:00,0.67334,0.67336,0.6732,0.67322,522800003.0
2006-10-05 07:55:00,0.67328,0.67349,0.67315,0.67345,503900002.0
2006-10-05 08:00:00,0.6735,0.67358,0.67346,0.67357,820800003.0
2006-10-05 08:05:00,0.67354,0.6736,0.6735,0.67359,520999997.0
2006-10-05 08:10:00,0.67356,0.67358,0.67342,0.67347,683700003.0
2006-10-05 08:15:00,0.67348,0.67355,0.67345,0.67352,629799999.0
2006-10-05 08:20:00,0.67351,0.67377,0.67351,0.67367,635699993.0
2006-10-05 08:25:00,0.67362,0.67376,0.67356,0.6736,492600008.0
2006-10-05 08:30:00,0.67361,0.67375,0.67353,0.67356,842399999.0
2006-10-05 08:35:00,0.67351,0.67357,0.67338,0.67351,548499997.0
2006-10-05 08:40:00,0.67344,0.67407,0.67344,0.67407,774799999.0
2006-10-05 08:45:00,0.67399,0.67408,0.67397,0.67405,563999996.0
2006-10-05 08:50:00,0.67403,0.67404,0.6739,0.67401,476199999.0
2006-10-05 08:55:00,0.67407,0.67415,0.67396,0.67403,685700003.0
2006-10-05 09:00:00,0.674,0.67411,0.67393,0.67402,572200004.0
2006-10-05 09:05:00,0.67407,0.67419,0.67403,0.67403,626700002.0
2006-10-05 09:10:00,0.67403,0.67403,0.67383,0.67395,788000002.0
2006-10-05 09:15:00,0.67398,0.67419,0.67397,0.67405,686200000.0
2006-10-05 09:20:00,0.67409,0.67412,0.674,0.67404,593099999.0
2006-10-05 09:25:00,0.67399,0.67415,0.67392,0.67393,677499997.0
2006-10-05 09:30:00,0.67398,0.67405,0.67388,0.67392,624000003.0
2006-10-05 09:35:00,0.67395,0.67395,0.67372,0.67379,582099999.0
2006-10-05 09:40:00,0.67378,0.67382,0.67369,0.67374,807400004.0
2006-10-05 09:45:00,0.67374,0.67383,0.6737,0.67383,730999998.0
2006-10-05 09:50:00,0.67385,0.67388,0.67378,0.67388,471699997.0
2006-10-05 09:55:00,0.67387,0.67389,0.6738,0.67383,292200001.0
2006-10-05 10:00:00,0.67375,0.67389,0.67375,0.67385,726199999.0
2006-10-05 10:05:00,0.67382,0.67385,0.6737,0.67373,797600005.0
2006-10-05 10:10:00,0.67377,0.67387,0.67371,0.67383,444499997.0
2006-10-05 10:15:00,0.67383,0.67383,0.67361,0.67375,933300000.0
2006-10-05 10:20:00,0.67375,0.6739,0.67367,0.6739,545200004.0
2006-10-05 10:25:00,0.67387,0.67396,0.67359,0.67359,811300000.0
2006-10-05 10:30:00,0.67355,0.67381,0.67355,0.67375,498700001.0
2006-10-05 10:35:00,0.67375,0.67385,0.67369,0.67376,555699994.0
2006-10-05 10:40:00,0.67378,0.67397,0.67373,0.67397,544100005.0
2006-10-05 10:45:00,0.67399,0.67402,0.67385,0.67388,701299999.0
2006-10-05 10:50:00,0.67395,0.67398,0.67383,0.67395,689499996.0
2006-10-05 10:55:00,0.67392,0.6741,0.67388,0.67407,874600001.0
2006-10-05 11:00:00,0.67401,0.67428,0.67396,0.67428,473499999.0
2006-10-05 11:05:00,0.67428,0.67437,0.67426,0.67435,439500000.0
2006-10-05 11:10:00,0.67432,0.67432,0.67408,0.67412,468600001.0
2006-10-05 11:15:00,0.67419,0.67421,0.67405,0.67415,1044799997.0
2006-10-05 11:20:00,0.6741,0.67415,0.67403,0.67412,501800003.0
2006-10-05 11:25:00,0.67408,0.67414,0.67406,0.67412,677000006.0
2006-10-05 11:30:00,0.67418,0.67419,0.67405,0.67407,1004199992.0
2006-10-05 11:35:00,0.67412,0.67413,0.674,0.67413,667099997.0
2006-10-05 11:40:00,0.67411,0.67416,0.67395,0.674,587700001.0
2006-10-05 11:45:00,0.67405,0.67418,0.67402,0.67418,716099995.0
2006-10-05 11:50:00,0.67411,0.67421,0.6741,0.67417,676299997.0
2006-10-05 11:55:00,0.67422,0.67436,0.67416,0.67428,617899997.0
2006-10-05 12:00:00,0.6742,0.67426,0.67411,0.67424,885400007.0
2006-10-05 12:05:00,0.67422,0.67428,0.67414,0.67417,762000006.0
2006-10-05 12:10:00,0.67416,0.67428,0.67413,0.67423,539399999.0
2006-10-05 12:15:00,0.67423,0.67447,0.67423,0.67437,595399996.0
2006-10-05 12:20:00,0.67436,0.67443,0.67429,0.6744,540700002.0
2006-10-05 12:25:00,0.67442,0.67443,0.67431,0.67438,684100001.0
2006-10-05 12:30:00,0.6743,0.67433,0.67419,0.67429,642700005.0
2006-10-05 12:35:00,0.67434,0.67434,0.67416,0.67428,568599999.0
2006-10-05 12:40:00,0.6742,0.67427,0.67408,0.67413,724100000.0
2006-10-05 12:45:00,0.6742,0.67422,0.67406,0.67409,826400004.0
2006-10-05 12:50:00,0.67411,0.67415,0.67351,0.6736,929800001.0
2006-10-05 12:55:00,0.67356,0.67385,0.67346,0.67372,699099999.0
2006-10-05 13:00:00,0.67366,0.67493,0.6736,0.67481,670100000.0
2006-10-05 13:05:00,0.67488,0.675,0.67472,0.67488,578000000.0
2006-10-05 13:10:00,0.67481,0.67549,0.67481,0.67549,602300002.0
2006-10-05 13:15:00,0.67544,0.67551,0.67536,0.67539,731300002.0
2006-10-05 13:20:00,0.67528,0.67536,0.67513,0.67524,679999998.0
2006-10-05 13:25:00,0.67525,0.67537,0.67515,0.67533,592099999.0
2006-10-05 13:30:00,0.67532,0.67544,0.67526,0.67542,574199997.0
2006-10-05 13:35:00,0.67533,0.67547,0.67528,0.67541,554500005.0
2006-10-05 13:40:00,0.67545,0.67545,0.67515,0.67515,738799993.0
2006-10-05 13:45:00,0.67518,0.67529,0.67511,0.67519,749600002.0
2006-10-05 13:50:00,0.67515,0.67525,0.67503,0.67519,864600005.0
2006-10-05 13:55:00,0.67524,0.67538,0.67517,0.67534,528300001.0
2006-10-05 14:00:00,0.67537,0.6755,0.6753,0.67544,820900001.0
2006-10-05 14:05:00,0.67547,0.67592,0.67547,0.6759,897400003.0
2006-10-05 14:10:00,0.67584,0.67595,0.67573,0.67592,724200000.0
2006-10-05 14:15:00,0.67592,0.67602,0.67583,0.67595,539799994.0
2006-10-05 14:20:00,0.67597,0.67616,0.6759,0.67613,736399999.0
2006-10-05 14:25:00,0.67613,0.67623,0.67603,0.67623,814600001.0
2006-10-05 14:30:00,0.67618,0.67621,0.67584,0.67603,662600004.0
2006-10-05 14:35:00,0.67596,0.67605,0.67581,0.67594,621200010.0
2006-10-05 14:40:00,0.67591,0.67591,0.67533,0.6755,836500009.0
2006-10-05 14:45:00,0.67557,0.67573,0.67549,0.67573,843599995.0
2006-10-05 14:50:00,0.67576,0.67579,0.67541,0.67548,438099994.0
2006-10-05 14:55:00,0.67555,0.67555,0.67515,0.67528,827900002.0
2006-10-05 15:00:00,0.67524,0.67529,0.67487,0.67509,816599997.0
2006-10-05 15:05:00,0.67495,0.67518,0.67477,0.67489,821399999.0
2006-10-05 15:10:00,0.67482,0.67519,0.67472,0.67506,951700000.0
2006-10-05 15:15:00,0.67495,0.67531,0.67486,0.67524,859200006.0
2006-10-05 15:20:00,0.67512,0.67552,0.67498,0.67518,655299998.0
2006-10-05 15:25:00,0.67524,0.67563,0.67515,0.6754,577000001.0
2006-10-05 15:30:00,0.6753,0.67565,0.67521,0.67536,798100009.0
2006-10-05 15:35:00,0.67553,0.67572,0.67525,0.67559,741599998.0
2006-10-05 15:40:00,0.67561,0.67583,0.67556,0.67581,754200001.0
2006-10-05 15:45:00,0.67576,0.67579,0.67555,0.6757,772500002.0
2006-10-05 15:50:00,0.67567,0.67579,0.67559,0.6756,672899996.0
2006-10-05 15:55:00,0.67564,0.67582,0.67564,0.67575,467799998.0
2006-10-05 16:00:00,0.6757,0.67575,0.67553,0.67562,579199997.0
2006-10-05 16:05:00,0.67568,0.67576,0.67563,0.67571,654300000.0
2006-10-05 16:10:00,0.67566,0.6758,0.67559,0.67572,607900000.0
2006-10-05 16:15:00,0.67575,0.67582,0.67566,0.67577,684200004.0
2006-10-05 16:20:00,0.6758,0.6759,0.6757,0.67578,637700004.0
2006-10-05 16:25:00,0.67578,0.67596,0.67575,0.67594,610899996.0
2006-10-05 16:30:00,0.6759,0.67597,0.67584,0.67594,555200000.0
2006-10-05 16:35:00,0.67602,0.67605,0.67589,0.67597,708499998.0
2006-10-05 16:40:00,0.67598,0.67602,0.67585,0.67593,622099996.0
2006-10-05 16:45:00,0.6759,0.67605,0.6759,0.6759,913499990.0
2006-10-05 16:50:00,0.67594,0.67602,0.67591,0.67596,632399991.0
2006-10-05 16:55:00,0.67598,0.6761,0.67594,0.67595,517500008.0
2006-10-05 17:00:00,0.67591,0.67616,0.67591,0.67604,631999997.0
2006-10-05 17:05:00,0.67604,0.67608,0.67593,0.67597,788499998.0
2006-10-05 17:10:00,0.67602,0.67602,0.67583,0.67592,591799996.0
2006-10-05 17:15:00,0.67588,0.67593,0.67578,0.67585,617200005.0
2006-10-05 17:20:00,0.6759,0.67591,0.67573,0.67576,643699999.0
2006-10-05 17:25:00,0.67573,0.67582,0.67569,0.67572,646000001.0
2006-10-05 17:30:00,0.67574,0.6758,0.67562,0.67572,766999995.0
2006-10-05 17:35:00,0.67576,0.67582,0.67568,0.67577,570300005.0
2006-10-05 17:40:00,0.67571,0.67583,0.67567,0.67581,631100009.0
2006-10-05 17:45:00,0.67578,0.67578,0.67562,0.6757,716099997.0
2006-10-05 17:50:00,0.67562,0.67567,0.67553,0.67567,612299996.0
2006-10-05 17:55:00,0.67561,0.67576,0.67555,0.67572,603399999.0
2006-10-05 18:00:00,0.67572,0.67578,0.67564,0.6757,5612100005.0
2006-10-05 18:05:00,0.67564,0.67581,0.6756,0.67565,6057399984.0
2006-10-05 18:10:00,0.67567,0.67579,0.67564,0.67567,5720599991.0
2006-10-05 18:15:00,0.6757,0.67574,0.67558,0.67563,4427500004.0
2006-10-05 18:20:00,0.67565,0.67575,0.67543,0.67551,5008000013.0
2006-10-05 18:25:00,0.67551,0.67558,0.67536,0.67542,3780399986.0
2006-10-05 18:30:00,0.67543,0.67558,0.67534,0.67537,4221700003.0
2006-10-05 18:35:00,0.67537,0.67551,0.67536,0.67543,1391700009.0
2006-10-05 18:40:00,0.67545,0.67555,0.67539,0.67542,2580500030.0
2006-10-05 18:45:00,0.67545,0.67558,0.67543,0.67555,1315000003.0
2006-10-05 18:50:00,0.67553,0.67563,0.67547,0.67559,1749000000.0
2006-10-05 18:55:00,0.6756,0.67565,0.67539,0.6754,2948699987.0
2006-10-05 19:00:00,0.67535,0.67548,0.67532,0.67545,2154599993.0
2006-10-05 19:05:00,0.67542,0.67556,0.67537,0.67556,2946899994.0
2006-10-05 19:10:00,0.67555,0.67556,0.67541,0.67544,1463099998.0
2006-10-05 19:15:00,0.67545,0.67554,0.67529,0.67536,1839500005.0
2006-10-05 19:20:00,0.67534,0.67544,0.67528,0.67541,1429500011.0
2006-10-05 19:25:00,0.6754,0.6754,0.67523,0.67533,2207800006.0
2006-10-05 19:30:00,0.67531,0.67536,0.6752,0.67535,2578099999.0
2006-10-05 19:35:00,0.67535,0.67538,0.67529,0.67535,2647999995.0
2006-10-05 19:40:00,0.67532,0.67546,0.67527,0.67542,2259100000.0
2006-10-05 19:45:00,0.67544,0.67548,0.67537,0.67538,1135199994.0
2006-10-05 19:50:00,0.67538,0.67546,0.6753,0.67537,1295999998.0
2006-10-05 19:55:00,0.67538,0.67556,0.67531,0.67548,1471100001.0
2006-10-05 20:00:00,0.67551,0.67556,0.67542,0.67545,986700002.0
2006-10-05 20:05:00,0.67545,0.67548,0.67537,0.67541,1322099999.0
2006-10-05 20:10:00,0.67537,0.67549,0.67534,0.67543,2208299996.0
2006-10-05 20:15:00,0.67545,0.67545,0.67536,0.6754,1921499990.0
2006-10-05 20:20:00,0.67538,0.67544,0.67532,0.67539,1379899997.0
2006-10-05 20:25:00,0.67538,0.67558,0.67534,0.67552,2676899994.0
2006-10-05 20:30:00,0.67552,0.67556,0.67538,0.67551,4675799983.0
2006-10-05 20:35:00,0.67554,0.67554,0.6754,0.67548,2687099999.0
2006-10-05 20:40:00,0.6755,0.67558,0.67544,0.67552,2500099996.0
2006-10-05 20:45:00,0.6755,0.67553,0.67532,0.6754,2087199991.0
2006-10-05 20:50:00,0.6754,0.67543,0.67522,0.67527,3859400008.0
2006-10-05 20:55:00,0.67527,0.67535,0.67512,0.67523,5074099974.0
2006-10-05 21:00:00,0.67525,0.67534,0.67517,0.67522,4420100008.0
2006-10-05 21:05:00,0.6752,0.67529,0.67518,0.67525,1656100006.0
2006-10-05 21:10:00,0.67525,0.67528,0.67512,0.67518,1797600004.0
2006-10-05 21:15:00,0.67519,0.67528,0.67513,0.6752,1719899990.0
2006-10-05 21:20:00,0.67524,0.67527,0.67515,0.6752,2861499996.0
2006-10-05 21:25:00,0.67521,0.67523,0.67511,0.67522,748699999.0
2006-10-05 21:30:00,0.6752,0.67532,0.67519,0.67526,2218600009.0
2006-10-05 21:35:00,0.6753,0.67538,0.67523,0.67537,972899997.0
2006-10-05 21:40:00,0.6753,0.67537,0.67523,0.67535,1297100000.0
2006-10-05 21:45:00,0.67534,0.67546,0.67533,0.6754,1237500011.0
2006-10-05 21:50:00,0.67538,0.67542,0.6753,0.67542,806200004.0
2006-10-05 21:55:00,0.6754,0.67546,0.67534,0.67546,1184199999.0
2006-10-05 22:00:00,0.67544,0.67544,0.6753,0.67538,1664300002.0
2006-10-05 22:05:00,0.67534,0.67544,0.67532,0.67537,1020699988.0
2006-10-05 22:10:00,0.67531,0.6755,0.67528,0.67544,1060999994.0
2006-10-05 22:15:00,0.67541,0.67541,0.67528,0.67532,1127599997.0
2006-10-05 22:20:00,0.67535,0.67541,0.67522,0.6753,1630700014.0
2006-10-05 22:25:00,0.6753,0.6754,0.67527,0.67531,1157900007.0
2006-10-05 22:30:00,0.6752,0.67546,0.67512,0.67534,1051800003.0
2006-10-05 22:35:00,0.67533,0.67541,0.67524,0.6754,930100002.0
2006-10-05 22:40:00,0.67538,0.67546,0.67527,0.6753,1270699996.0
2006-10-05 22:45:00,0.67535,0.67546,0.6752,0.67528,814600002.0
2006-10-05 22:50:00,0.67534,0.67554,0.67533,0.67544,443699999.0
2006-10-05 22:55:00,0.67541,0.67545,0.67518,0.67518,952199999.0
2006-10-05 23:00:00,0.67506,0.67536,0.67506,0.67517,568799994.0
2006-10-05 23:05:00,0.67522,0.67533,0.67522,0.67533,577100002.0
2006-10-05 23:10:00,0.67533,0.67536,0.67519,0.67531,762200001.0
2006-10-05 23:15:00,0.67533,0.67538,0.6753,0.67533,317299997.0
2006-10-05 23:20:00,0.67533,0.67548,0.67527,0.67542,664199992.0
2006-10-05 23:25:00,0.6754,0.67546,0.67532,0.67537,596699998.0
2006-10-05 23:30:00,0.67541,0.67543,0.67516,0.67534,821399996.0
2006-10-05 23:35:00,0.67532,0.67538,0.67518,0.67524,560000002.0
2006-10-05 23:40:00,0.67526,0.67535,0.67509,0.67513,644300002.0
2006-10-05 23:45:00,0.6752,0.67534,0.67517,0.67523,253300001.0
2006-10-05 23:50:00,0.67518,0.67537,0.67499,0.67519,354200000.0
2006-10-05 23:55:00,0.67518,0.67535,0.67492,0.67535,607800000.0
2006-10-06 00:00:00,0.67532,0.67544,0.67531,0.67541,374000002.0
2006-10-06 00:05:00,0.67537,0.6755,0.67521,0.67536,704300009.0
2006-10-06 00:10:00,0.6754,0.67559,0.67533,0.67545,250999998.0
2006-10-06 00:15:00,0.67542,0.67544,0.67518,0.6754,743700000.0
2006-10-06 00:20:00,0.67536,0.67558,0.67521,0.67529,449100002.0
2006-10-06 00:25:00,0.67527,0.6754,0.67525,0.67536,631399993.0
2006-10-06 00:30:00,0.67546,0.67575,0.67539,0.67563,809800006.0
2006-10-06 00:35:00,0.6756,0.67567,0.67549,0.6755,707099993.0
2006-10-06 00:40:00,0.67555,0.67559,0.67545,0.6755,757399994.0
2006-10-06 00:45:00,0.67545,0.67576,0.67545,0.6757,588900000.0
2006-10-06 00:50:00,0.67573,0.67575,0.67561,0.67562,410700001.0
2006-10-06 00:55:00,0.6757,0.6757,0.67555,0.67567,448799997.0
2006-10-06 01:00:00,0.67566,0.67571,0.67555,0.67563,398799998.0
2006-10-06 01:05:00,0.67563,0.67579,0.67561,0.67571,821099987.0
2006-10-06 01:10:00,0.67577,0.67579,0.67552,0.67568,687000000.0
2006-10-06 01:15:00,0.67565,0.6758,0.67561,0.67578,745000011.0
2006-10-06 01:20:00,0.6758,0.6758,0.6757,0.67578,514500004.0
2006-10-06 01:25:00,0.67577,0.6758,0.6756,0.6758,444799995.0
2006-10-06 01:30:00,0.67581,0.67581,0.67555,0.67557,491099993.0
2006-10-06 01:35:00,0.67556,0.67556,0.67539,0.67544,750100000.0
2006-10-06 01:40:00,0.67538,0.67546,0.67523,0.67542,791500005.0
2006-10-06 01:45:00,0.6753,0.67551,0.67522,0.67543,564800004.0
2006-10-06 01:50:00,0.67541,0.67546,0.6753,0.67537,847200003.0
2006-10-06 01:55:00,0.67538,0.67552,0.67538,0.67542,527599994.0
2006-10-06 02:00:00,0.67542,0.67559,0.67529,0.67542,678299995.0
2006-10-06 02:05:00,0.67546,0.67555,0.67535,0.67536,657500007.0
2006-10-06 02:10:00,0.67537,0.67546,0.67528,0.67528,397500001.0
2006-10-06 02:15:00,0.67521,0.67541,0.67519,0.67537,725700009.0
2006-10-06 02:20:00,0.67531,0.6755,0.67531,0.67542,553699995.0
2006-10-06 02:25:00,0.67545,0.67548,0.67536,0.67541,789299992.0
2006-10-06 02:30:00,0.67539,0.67541,0.67522,0.67525,612400000.0
2006-10-06 02:35:00,0.67524,0.67532,0.6752,0.6752,691900004.0
2006-10-06 02:40:00,0.67526,0.67535,0.67522,0.67528,431999998.0
2006-10-06 02:45:00,0.67525,0.67538,0.6752,0.6753,438100007.0
2006-10-06 02:50:00,0.67527,0.67554,0.67527,0.67548,702000003.0
2006-10-06 02:55:00,0.67548,0.67552,0.67536,0.67542,482300005.0
2006-10-06 03:00:00,0.6754,0.67545,0.67528,0.6753,512700005.0
2006-10-06 03:05:00,0.67536,0.67552,0.67529,0.67538,818599999.0
2006-10-06 03:10:00,0.67548,0.67551,0.67533,0.67543,664899997.0
2006-10-06 03:15:00,0.67546,0.67562,0.67534,0.67553,686900001.0
2006-10-06 03:20:00,0.67564,0.67577,0.67561,0.67572,556799995.0
2006-10-06 03:25:00,0.6757,0.67602,0.6757,0.67583,563999998.0
2006-10-06 03:30:00,0.6758,0.67581,0.67563,0.67581,569499998.0
2006-10-06 03:35:00,0.67578,0.6759,0.67565,0.67573,433000000.0
2006-10-06 03:40:00,0.67562,0.67565,0.67557,0.6756,370499997.0
2006-10-06 03:45:00,0.67559,0.67569,0.67552,0.67562,641299999.0
2006-10-06 03:50:00,0.6756,0.67565,0.67548,0.67555,575099998.0
2006-10-06 03:55:00,0.67552,0.6756,0.67542,0.67542,553199999.0
2006-10-06 04:00:00,0.67556,0.67565,0.67556,0.67563,557400004.0
2006-10-06 04:05:00,0.67565,0.67565,0.67553,0.67554,380099998.0
2006-10-06 04:10:00,0.6756,0.67563,0.67548,0.67548,568500004.0
2006-10-06 04:15:00,0.67551,0.6756,0.67548,0.67549,709800003.0
2006-10-06 04:20:00,0.6755,0.67564,0.67548,0.6755,554199997.0
2006-10-06 04:25:00,0.67554,0.67558,0.67548,0.67556,393700002.0
2006-10-06 04:30:00,0.67552,0.67562,0.67547,0.67553,468300010.0
2006-10-06 04:35:00,0.67559,0.67562,0.67543,0.67545,547799999.0
2006-10-06 04:40:00,0.67552,0.67565,0.6755,0.67564,403500000.0
2006-10-06 04:45:00,0.67557,0.67568,0.67552,0.67564,836700002.0
2006-10-06 04:50:00,0.67561,0.67583,0.67552,0.67576,690499989.0
2006-10-06 04:55:00,0.67569,0.6758,0.67563,0.67579,758299993.0
2006-10-06 05:00:00,0.67578,0.6759,0.67553,0.67553,643799999.0
2006-10-06 05:05:00,0.67546,0.67553,0.67534,0.67541,803600004.0
2006-10-06 05:10:00,0.67535,0.67543,0.67526,0.67542,544500002.0
2006-10-06 05:15:00,0.67543,0.67552,0.67535,0.67548,516100004.0
2006-10-06 05:20:00,0.6754,0.67553,0.67538,0.67548,915199985.0
2006-10-06 05:25:00,0.6755,0.67556,0.6754,0.67543,597400000.0
2006-10-06 05:30:00,0.67542,0.67565,0.67539,0.67557,565500000.0
2006-10-06 05:35:00,0.67562,0.67566,0.67559,0.67562,449200003.0
2006-10-06 05:40:00,0.67568,0.67571,0.67558,0.67568,527000001.0
2006-10-06 05:45:00,0.67567,0.67576,0.67557,0.6756,587599999.0
2006-10-06 05:50:00,0.67571,0.67578,0.67561,0.67563,551800005.0
2006-10-06 05:55:00,0.67559,0.67568,0.67548,0.67563,267200001.0
2006-10-06 06:00:00,0.67569,0.67581,0.67566,0.67581,619299999.0
2006-10-06 06:05:00,0.67576,0.67577,0.67557,0.67557,609000005.0
2006-10-06 06:10:00,0.67555,0.67571,0.67539,0.67556,453699999.0
2006-10-06 06:15:00,0.67548,0.67556,0.67539,0.67549,617699996.0
2006-10-06 06:20:00,0.67545,0.67558,0.67543,0.67552,533399999.0
2006-10-06 06:25:00,0.6755,0.67555,0.67548,0.6755,468300002.0
2006-10-06 06:30:00,0.6755,0.67558,0.67549,0.6755,359299998.0
2006-10-06 06:35:00,0.67553,0.67556,0.67544,0.67551,623199997.0
2006-10-06 06:40:00,0.67563,0.67563,0.67545,0.6755,350199994.0
2006-10-06 06:45:00,0.67557,0.67557,0.67541,0.67543,666299994.0
2006-10-06 06:50:00,0.67539,0.67563,0.67539,0.67556,629699996.0
2006-10-06 06:55:00,0.67555,0.67565,0.67549,0.67565,438600001.0
2006-10-06 07:00:00,0.67558,0.67562,0.67547,0.67552,477200002.0
2006-10-06 07:05:00,0.67544,0.67562,0.67539,0.67554,549899998.0
2006-10-06 07:10:00,0.6755,0.67558,0.67542,0.67552,512299999.0
2006-10-06 07:15:00,0.67555,0.67566,0.67532,0.67553,693699998.0
2006-10-06 07:20:00,0.67551,0.67571,0.67535,0.67536,662199999.0
2006-10-06 07:25:00,0.67561,0.67563,0.67549,0.67562,269799998.0
2006-10-06 07:30:00,0.67561,0.67561,0.67543,0.67553,770999998.0
2006-10-06 07:35:00,0.67558,0.67561,0.67544,0.67544,810899998.0
2006-10-06 07:40:00,0.67544,0.67563,0.6754,0.6756,722400006.0
2006-10-06 07:45:00,0.67559,0.67566,0.67553,0.67563,521199996.0
2006-10-06 07:50:00,0.67563,0.67571,0.67554,0.6757,590400002.0
2006-10-06 07:55:00,0.6757,0.67583,0.67561,0.67567,551000007.0
2006-10-06 08:00:00,0.6756,0.67572,0.6756,0.67565,647100007.0
2006-10-06 08:05:00,0.67561,0.67569,0.67556,0.67568,626200002.0
2006-10-06 08:10:00,0.67565,0.67578,0.67565,0.67573,626400001.0
2006-10-06 08:15:00,0.67571,0.67575,0.67563,0.67572,513799997.0
2006-10-06 08:20:00,0.67573,0.67576,0.67561,0.67566,456399997.0
2006-10-06 08:25:00,0.6756,0.67584,0.67559,0.67575,587999999.0
2006-10-06 08:30:00,0.67577,0.67602,0.67568,0.676,733699995.0
2006-10-06 08:35:00,0.67601,0.67626,0.67594,0.67612,684800004.0
2006-10-06 08:40:00,0.67614,0.6763,0.67614,0.6763,752799994.0
2006-10-06 08:45:00,0.6763,0.6763,0.67604,0.6761,596299992.0
2006-10-06 08:50:00,0.6761,0.6762,0.67602,0.67616,621199997.0
2006-10-06 08:55:00,0.67618,0.67663,0.67612,0.67658,750099996.0
2006-10-06 09:00:00,0.67657,0.67657,0.67623,0.67623,671999992.0
2006-10-06 09:05:00,0.67627,0.67646,0.67623,0.67643,712200001.0
2006-10-06 09:10:00,0.67642,0.67644,0.67633,0.67642,723199990.0
2006-10-06 09:15:00,0.67642,0.67647,0.67636,0.6764,532999997.0
2006-10-06 09:20:00,0.67643,0.67648,0.67635,0.67643,792599998.0
2006-10-06 09:25:00,0.67645,0.6765,0.67628,0.6763,577700002.0
2006-10-06 09:30:00,0.67631,0.67645,0.67631,0.67641,759599991.0
2006-10-06 09:35:00,0.67641,0.67653,0.67634,0.67641,819199997.0
2006-10-06 09:40:00,0.67635,0.67647,0.6763,0.67638,713899998.0
2006-10-06 09:45:00,0.67634,0.67643,0.67629,0.67642,747499992.0
2006-10-06 09:50:00,0.67643,0.67658,0.67615,0.67658,805500008.0
2006-10-06 09:55:00,0.67641,0.67656,0.6764,0.67645,550400003.0
2006-10-06 10:00:00,0.67647,0.67654,0.67638,0.67645,941000000.0
2006-10-06 10:05:00,0.67644,0.67656,0.67641,0.67653,731899994.0
2006-10-06 10:10:00,0.67654,0.67656,0.67643,0.67647,679800004.0
2006-10-06 10:15:00,0.6765,0.67651,0.6764,0.67641,754700004.0
2006-10-06 10:20:00,0.6764,0.6765,0.67632,0.67642,660900001.0
2006-10-06 10:25:00,0.67645,0.67647,0.67621,0.67625,775399999.0
2006-10-06 10:30:00,0.67625,0.67658,0.67625,0.67653,584999996.0
2006-10-06 10:35:00,0.67655,0.67657,0.67638,0.67641,569200003.0
2006-10-06 10:40:00,0.67641,0.67641,0.67607,0.67607,772500007.0
2006-10-06 10:45:00,0.67603,0.67622,0.67595,0.67622,753799995.0
2006-10-06 10:50:00,0.67619,0.67622,0.67609,0.6761,918300009.0
2006-10-06 10:55:00,0.67605,0.67611,0.67581,0.67585,664999995.0
2006-10-06 11:00:00,0.67586,0.67592,0.67578,0.67588,653099992.0
2006-10-06 11:05:00,0.67583,0.67587,0.6756,0.67561,806300000.0
2006-10-06 11:10:00,0.67561,0.67563,0.67525,0.67547,537700005.0
2006-10-06 11:15:00,0.67553,0.67553,0.6753,0.67544,705600000.0
2006-10-06 11:20:00,0.67542,0.67564,0.67542,0.67556,661899999.0
2006-10-06 11:25:00,0.67552,0.67555,0.67548,0.67551,630200000.0
2006-10-06 11:30:00,0.67555,0.67571,0.67544,0.67561,664000003.0
2006-10-06 11:35:00,0.67563,0.67572,0.67558,0.67569,689400003.0
2006-10-06 11:40:00,0.6757,0.67575,0.67562,0.6757,375500001.0
2006-10-06 11:45:00,0.67573,0.67586,0.67565,0.67576,771500005.0
2006-10-06 11:50:00,0.67565,0.67578,0.67562,0.6757,874500004.0
2006-10-06 11:55:00,0.67575,0.67576,0.67562,0.67576,729199999.0
2006-10-06 12:00:00,0.6757,0.67582,0.67564,0.67567,774700002.0
2006-10-06 12:05:00,0.6757,0.67575,0.6756,0.67562,621599997.0
2006-10-06 12:10:00,0.67564,0.6758,0.67564,0.67578,762000005.0
2006-10-06 12:15:00,0.67576,0.67578,0.67569,0.67572,603600003.0
2006-10-06 12:20:00,0.67571,0.67577,0.67566,0.67575,610900003.0
2006-10-06 12:25:00,0.67575,0.67576,0.6757,0.67572,626300000.0
2006-10-06 12:30:00,0.67567,0.67578,0.67559,0.67559,398399999.0
2006-10-06 12:35:00,0.6755,0.67553,0.67533,0.67535,484999999.0
2006-10-06 12:40:00,0.67536,0.67543,0.67515,0.67515,555299997.0
2006-10-06 12:45:00,0.67513,0.67535,0.6751,0.6753,707099996.0
2006-10-06 12:50:00,0.67532,0.67549,0.67529,0.67549,913999999.0
2006-10-06 12:55:00,0.67551,0.67573,0.67541,0.67568,632399995.0
2006-10-06 13:00:00,0.67574,0.67587,0.67571,0.67577,693700006.0
2006-10-06 13:05:00,0.6757,0.67583,0.6756,0.67565,637400002.0
2006-10-06 13:10:00,0.67562,0.67566,0.67552,0.67555,564300005.0
2006-10-06 13:15:00,0.67545,0.67558,0.67545,0.67555,729099999.0
2006-10-06 13:20:00,0.67552,0.67555,0.67543,0.67554,568099997.0
2006-10-06 13:25:00,0.67553,0.67556,0.67543,0.67552,673099999.0
2006-10-06 13:30:00,0.67556,0.67576,0.67548,0.67561,685400003.0
2006-10-06 13:35:00,0.6756,0.67578,0.6756,0.67572,579099996.0
2006-10-06 13:40:00,0.6757,0.67584,0.67568,0.67568,661400004.0
2006-10-06 13:45:00,0.67568,0.67578,0.67484,0.67484,802800013.0
2006-10-06 13:50:00,0.6747,0.67483,0.67416,0.67418,859199999.0
2006-10-06 13:55:00,0.67406,0.67406,0.67363,0.67381,561400003.0
2006-10-06 14:00:00,0.67397,0.67402,0.67373,0.67373,835500000.0
2006-10-06 14:05:00,0.67365,0.67365,0.67299,0.67305,882699995.0
2006-10-06 14:10:00,0.67309,0.67334,0.67292,0.67292,517799996.0
2006-10-06 14:15:00,0.67298,0.67323,0.67298,0.6731,875500002.0
2006-10-06 14:20:00,0.67304,0.67318,0.67266,0.67285,699199998.0
2006-10-06 14:25:00,0.67291,0.67291,0.67248,0.67259,773800003.0
2006-10-06 14:30:00,0.67273,0.67289,0.67093,0.67159,568999998.0
2006-10-06 14:35:00,0.67155,0.67179,0.67138,0.67179,792100005.0
2006-10-06 14:40:00,0.6718,0.67212,0.67172,0.67203,606199996.0
2006-10-06 14:45:00,0.67205,0.67212,0.6719,0.6721,688500004.0
2006-10-06 14:50:00,0.67218,0.6725,0.67218,0.6725,729199992.0
2006-10-06 14:55:00,0.6725,0.6725,0.67189,0.67197,633400001.0
2006-10-06 15:00:00,0.67192,0.6721,0.6719,0.67199,657199997.0
2006-10-06 15:05:00,0.6719,0.67197,0.6718,0.67187,831800003.0
2006-10-06 15:10:00,0.67198,0.67225,0.6719,0.67202,882299998.0
2006-10-06 15:15:00,0.67203,0.67213,0.67194,0.67197,688299995.0
2006-10-06 15:20:00,0.672,0.67223,0.67195,0.67215,467499997.0
2006-10-06 15:25:00,0.67212,0.67216,0.67191,0.67203,403899999.0
2006-10-06 15:30:00,0.67205,0.67218,0.67201,0.67201,745600005.0
2006-10-06 15:35:00,0.67208,0.67212,0.67199,0.67203,683400001.0
2006-10-06 15:40:00,0.6721,0.67224,0.67203,0.6722,844900006.0
2006-10-06 15:45:00,0.67224,0.67235,0.67213,0.67222,710200000.0
2006-10-06 15:50:00,0.6722,0.67235,0.67213,0.6723,483500002.0
2006-10-06 15:55:00,0.6723,0.67253,0.67228,0.67249,531700006.0
2006-10-06 16:00:00,0.67252,0.67261,0.67246,0.67253,831400010.0
2006-10-06 16:05:00,0.67252,0.67281,0.67252,0.67281,359200004.0
2006-10-06 16:10:00,0.67279,0.67279,0.67269,0.67277,735899999.0
2006-10-06 16:15:00,0.67279,0.67285,0.67272,0.67279,547100004.0
2006-10-06 16:20:00,0.67272,0.67293,0.67268,0.67292,776200004.0
2006-10-06 16:25:00,0.67289,0.67297,0.67277,0.67284,562099998.0
2006-10-06 16:30:00,0.67284,0.67299,0.67281,0.67292,414900001.0
2006-10-06 16:35:00,0.67289,0.67337,0.67286,0.67326,853400000.0
2006-10-06 16:40:00,0.67315,0.67315,0.67272,0.67275,571499996.0
2006-10-06 16:45:00,0.6727,0.67297,0.6727,0.6729,853899995.0
2006-10-06 16:50:00,0.67294,0.67308,0.6729,0.67302,600500003.0
2006-10-06 16:55:00,0.67307,0.67315,0.67289,0.67301,605499993.0
2006-10-06 17:00:00,0.6731,0.67315,0.67299,0.67304,734199996.0
2006-10-06 17:05:00,0.673,0.67314,0.67294,0.6731,864500001.0
2006-10-06 17:10:00,0.67316,0.67317,0.67273,0.67276,507300000.0
2006-10-06 17:15:00,0.67277,0.67293,0.67273,0.67285,577299995.0
2006-10-06 17:20:00,0.67295,0.67323,0.67287,0.67313,747500002.0
2006-10-06 17:25:00,0.67313,0.67332,0.67313,0.67316,579300002.0
2006-10-06 17:30:00,0.67315,0.67324,0.67301,0.67309,676500009.0
2006-10-06 17:35:00,0.6731,0.67326,0.67299,0.67326,666799995.0
2006-10-06 17:40:00,0.67325,0.67348,0.67323,0.67346,691099991.0
2006-10-06 17:45:00,0.67346,0.67355,0.67343,0.67352,474799997.0
2006-10-06 17:50:00,0.67335,0.67337,0.6732,0.67335,478100000.0
2006-10-06 17:55:00,0.67329,0.67343,0.67323,0.67323,407400001.0
2006-10-06 18:00:00,0.67323,0.67355,0.67322,0.67355,4994799995.0
2006-10-06 18:05:00,0.67352,0.67355,0.6734,0.67348,4554299983.0
2006-10-06 18:10:00,0.67349,0.67356,0.67332,0.67343,5612499996.0
2006-10-06 18:15:00,0.6735,0.67365,0.6734,0.67351,4775099987.0
2006-10-06 18:20:00,0.67352,0.67363,0.67343,0.67351,4431000019.0
2006-10-06 18:25:00,0.6735,0.67355,0.67333,0.67336,4154900000.0
2006-10-06 18:30:00,0.67337,0.67353,0.67328,0.67351,4019499991.0
2006-10-06 18:35:00,0.67353,0.67353,0.67331,0.67333,1688099988.0
2006-10-06 18:40:00,0.67333,0.67336,0.67316,0.6732,2891200003.0
2006-10-06 18:45:00,0.6732,0.67339,0.67314,0.67317,1377499999.0
2006-10-06 18:50:00,0.67316,0.67338,0.6731,0.67322,1835300006.0
2006-10-06 18:55:00,0.67314,0.67354,0.67314,0.67345,3156399999.0
2006-10-06 19:00:00,0.67347,0.67352,0.67331,0.67335,1821599990.0
2006-10-06 19:05:00,0.67332,0.67352,0.6733,0.67349,2719999998.0
2006-10-06 19:10:00,0.67348,0.67348,0.67329,0.67342,1546700002.0
2006-10-06 19:15:00,0.67332,0.67344,0.67327,0.67336,1992200002.0
2006-10-06 19:20:00,0.67331,0.67337,0.67322,0.67333,1157200007.0
2006-10-06 19:25:00,0.67325,0.6733,0.67315,0.6733,2496399993.0
2006-10-06 19:30:00,0.67328,0.67336,0.67314,0.67333,2707599987.0
2006-10-06 19:35:00,0.67333,0.67336,0.67316,0.67325,2180600009.0
2006-10-06 19:40:00,0.6732,0.67326,0.67313,0.67314,1957900016.0
2006-10-06 19:45:00,0.67317,0.67331,0.67307,0.67307,1039099996.0
2006-10-06 19:50:00,0.67305,0.67319,0.67299,0.67314,1702899996.0
2006-10-06 19:55:00,0.6732,0.67322,0.67308,0.67312,1301000015.0
2006-10-06 20:00:00,0.6731,0.67324,0.67306,0.67315,1015999990.0
2006-10-06 20:05:00,0.67315,0.67315,0.67295,0.67312,1186999992.0
2006-10-06 20:10:00,0.67311,0.67314,0.67302,0.67312,2074200004.0
2006-10-06 20:15:00,0.67314,0.67321,0.67307,0.6731,2179699999.0
2006-10-06 20:20:00,0.67312,0.67316,0.67298,0.67309,1665100003.0
2006-10-06 20:25:00,0.67308,0.67318,0.67298,0.67302,2639399988.0
2006-10-06 20:30:00,0.67303,0.67308,0.67286,0.67297,5195299988.0
2006-10-06 20:35:00,0.67298,0.67311,0.67286,0.67299,2568799986.0
2006-10-06 20:40:00,0.673,0.67303,0.67265,0.67277,2531499997.0
2006-10-06 20:45:00,0.67277,0.67299,0.67277,0.67293,2287000005.0
2006-10-06 20:50:00,0.67293,0.67295,0.6728,0.6729,3746800003.0
2006-10-06 20:55:00,0.67292,0.67298,0.67282,0.6729,4591600023.0
2006-10-06 21:00:00,0.67292,0.67311,0.67285,0.67293,4790900000.0
2006-10-06 21:05:00,0.6729,0.67303,0.67288,0.67303,1922499991.0
2006-10-06 21:10:00,0.67304,0.67314,0.67299,0.67312,1478500005.0
2006-10-06 21:15:00,0.67313,0.67318,0.67305,0.67305,1474900006.0
2006-10-06 21:20:00,0.67311,0.67317,0.67305,0.6731,2258500002.0
2006-10-06 21:25:00,0.6731,0.67314,0.67297,0.67297,777800001.0
2006-10-06 21:30:00,0.67302,0.67318,0.67302,0.67311,1849699992.0
2006-10-06 21:35:00,0.6731,0.67324,0.673,0.67319,1002100009.0
2006-10-06 21:40:00,0.67312,0.67323,0.67304,0.67323,1202599994.0
2006-10-06 21:45:00,0.67323,0.67324,0.6731,0.67319,1030500000.0
2006-10-06 21:50:00,0.67318,0.6732,0.67302,0.67316,1070699995.0
2006-10-06 21:55:00,0.67316,0.67316,0.67294,0.67307,1140300017.0
2006-10-06 22:00:00,0.67305,0.67308,0.6729,0.67298,1536600001.0
2006-10-06 22:05:00,0.6729,0.67302,0.67277,0.67295,955699997.0
2006-10-06 22:10:00,0.67287,0.67297,0.67278,0.67292,1031200002.0
2006-10-06 22:15:00,0.67289,0.67309,0.67276,0.67282,1619900005.0
2006-10-06 22:20:00,0.67283,0.67308,0.67276,0.67295,1565099991.0
2006-10-06 22:25:00,0.67295,0.67308,0.67282,0.67305,1097799997.0
2006-10-06 22:30:00,0.67301,0.67317,0.67299,0.67316,1180099996.0
2006-10-06 22:35:00,0.67321,0.67322,0.67302,0.67314,1037399992.0
2006-10-06 22:40:00,0.67308,0.67324,0.67298,0.67317,1179999994.0
2006-10-06 22:45:00,0.67316,0.67328,0.67304,0.67305,817900003.0
2006-10-06 22:50:00,0.6731,0.67337,0.6731,0.67324,493999995.0
2006-10-06 22:55:00,0.6733,0.67344,0.67308,0.67308,1210099998.0
2006-10-08 23:00:00,0.67338,0.67356,0.67306,0.67325,1007699995.0
2006-10-08 23:05:00,0.6733,0.67369,0.67322,0.67339,682699987.0
2006-10-08 23:10:00,0.67358,0.67361,0.67318,0.67321,682999999.0
2006-10-08 23:15:00,0.67334,0.67357,0.6732,0.6732,1004899999.0
2006-10-08 23:20:00,0.67325,0.67355,0.67314,0.67321,528900000.0
2006-10-08 23:25:00,0.67343,0.67355,0.67314,0.67338,864200007.0
2006-10-08 23:30:00,0.67333,0.67351,0.67312,0.67327,808200005.0
2006-10-08 23:35:00,0.67322,0.67354,0.67319,0.67348,855900006.0
2006-10-08 23:40:00,0.6734,0.67341,0.6731,0.67325,626199995.0
2006-10-08 23:45:00,0.67327,0.6734,0.67296,0.67297,507199997.0
2006-10-08 23:50:00,0.67344,0.67348,0.67291,0.67319,807099997.0
2006-10-08 23:55:00,0.67298,0.67305,0.6727,0.67303,767000006.0
2006-10-09 00:00:00,0.67295,0.67328,0.67295,0.67317,673200007.0
2006-10-09 00:05:00,0.67315,0.67327,0.67302,0.67314,716799991.0
2006-10-09 00:10:00,0.67316,0.67319,0.67295,0.67309,486600003.0
2006-10-09 00:15:00,0.67311,0.67318,0.67301,0.67305,671800007.0
2006-10-09 00:20:00,0.67302,0.67331,0.673,0.67301,447199997.0
2006-10-09 00:25:00,0.67303,0.6732,0.67297,0.67297,536900005.0
2006-10-09 00:30:00,0.67305,0.67337,0.673,0.67312,519700006.0
2006-10-09 00:35:00,0.67315,0.67337,0.67301,0.67306,613299998.0
2006-10-09 00:40:00,0.67305,0.67313,0.67298,0.67311,608800000.0
2006-10-09 00:45:00,0.67316,0.6732,0.67299,0.673,617500004.0
2006-10-09 00:50:00,0.67299,0.67329,0.67284,0.67309,715299998.0
2006-10-09 00:55:00,0.67295,0.67301,0.67288,0.67291,629400004.0
2006-10-09 01:00:00,0.67297,0.67304,0.67286,0.67297,616700000.0
2006-10-09 01:05:00,0.67298,0.67311,0.67295,0.67303,797099996.0
2006-10-09 01:10:00,0.67307,0.6731,0.67295,0.67302,838199998.0
2006-10-09 01:15:00,0.673,0.67317,0.67295,0.67317,535700006.0
2006-10-09 01:20:00,0.673,0.67315,0.67292,0.67315,407300000.0
2006-10-09 01:25:00,0.67297,0.67328,0.67295,0.67324,850899988.0
2006-10-09 01:30:00,0.67309,0.6733,0.67309,0.67322,380000006.0
2006-10-09 01:35:00,0.67323,0.67336,0.67318,0.6733,830299996.0
2006-10-09 01:40:00,0.67328,0.67339,0.67323,0.6733,760299991.0
2006-10-09 01:45:00,0.67337,0.67345,0.67313,0.67318,614299996.0
2006-10-09 01:50:00,0.67312,0.67333,0.67308,0.67332,695299999.0
2006-10-09 01:55:00,0.67331,0.67335,0.67326,0.6733,716799997.0
2006-10-09 02:00:00,0.67332,0.67338,0.67321,0.67335,664099998.0
2006-10-09 02:05:00,0.67333,0.67333,0.67312,0.67312,975599988.0
2006-10-09 02:10:00,0.67313,0.6733,0.67298,0.67311,447100003.0
2006-10-09 02:15:00,0.67308,0.67314,0.67292,0.67313,688500011.0
2006-10-09 02:20:00,0.67307,0.67311,0.67291,0.67304,487100000.0
2006-10-09 02:25:00,0.67299,0.67304,0.67285,0.67303,821500001.0
2006-10-09 02:30:00,0.673,0.67303,0.6728,0.6728,536800004.0
2006-10-09 02:35:00,0.67275,0.67302,0.67274,0.6728,540900000.0
2006-10-09 02:40:00,0.67287,0.67295,0.67257,0.6728,795699996.0
2006-10-09 02:45:00,0.67272,0.67288,0.67268,0.67281,491899998.0
2006-10-09 02:50:00,0.67281,0.67305,0.67281,0.67302,573099998.0
2006-10-09 02:55:00,0.67303,0.67304,0.67284,0.67299,544299998.0
2006-10-09 03:00:00,0.67299,0.67311,0.67295,0.67304,693399997.0
2006-10-09 03:05:00,0.67308,0.67312,0.67285,0.67285,508299997.0
2006-10-09 03:10:00,0.67291,0.67294,0.67272,0.6729,438599999.0
2006-10-09 03:15:00,0.67295,0.67295,0.6728,0.6729,413400004.0
2006-10-09 03:20:00,0.67292,0.67295,0.67281,0.6729,683699999.0
2006-10-09 03:25:00,0.67292,0.67295,0.67288,0.67295,326000000.0
2006-10-09 03:30:00,0.67293,0.67301,0.67286,0.67293,712700000.0
2006-10-09 03:35:00,0.67293,0.67302,0.67289,0.67296,807700003.0
2006-10-09 03:40:00,0.67289,0.67295,0.67287,0.67292,204500000.0
2006-10-09 03:45:00,0.6729,0.67296,0.67287,0.67288,600899999.0
2006-10-09 03:50:00,0.67287,0.67315,0.67287,0.67315,400699996.0
2006-10-09 03:55:00,0.67309,0.67317,0.67298,0.67298,490599999.0
2006-10-09 04:00:00,0.67305,0.67305,0.67295,0.67303,478200003.0
2006-10-09 04:05:00,0.67304,0.67304,0.67298,0.67302,196400003.0
2006-10-09 04:10:00,0.67302,0.67305,0.67294,0.67294,244600002.0
2006-10-09 04:15:00,0.67298,0.67314,0.67298,0.67311,575799998.0
2006-10-09 04:20:00,0.67309,0.67317,0.67305,0.67314,788399986.0
2006-10-09 04:25:00,0.67309,0.67322,0.67303,0.67322,853200004.0
2006-10-09 04:30:00,0.67321,0.67322,0.67307,0.67322,787600006.0
2006-10-09 04:35:00,0.67325,0.67337,0.67318,0.67321,459399993.0
2006-10-09 04:40:00,0.67328,0.67337,0.67328,0.67336,509700002.0
2006-10-09 04:45:00,0.6733,0.67344,0.67327,0.67344,627699993.0
2006-10-09 04:50:00,0.6734,0.67347,0.67325,0.67344,757600005.0
2006-10-09 04:55:00,0.67341,0.6735,0.67328,0.67339,629999998.0
2006-10-09 05:00:00,0.67337,0.6735,0.6733,0.67335,615300000.0
2006-10-09 05:05:00,0.6734,0.67342,0.67327,0.67339,526899998.0
2006-10-09 05:10:00,0.6733,0.67345,0.6733,0.67342,552300008.0
2006-10-09 05:15:00,0.67343,0.67354,0.67336,0.67354,606499993.0
2006-10-09 05:20:00,0.67353,0.67353,0.67336,0.67346,499200005.0
2006-10-09 05:25:00,0.67357,0.67358,0.67335,0.67351,715700004.0
2006-10-09 05:30:00,0.67344,0.67353,0.67337,0.67342,670000001.0
2006-10-09 05:35:00,0.67345,0.67348,0.67331,0.67342,233500001.0
2006-10-09 05:40:00,0.67348,0.67359,0.67336,0.67346,706199997.0
2006-10-09 05:45:00,0.6734,0.6735,0.67332,0.6734,578300007.0
2006-10-09 05:50:00,0.67346,0.67358,0.67339,0.67358,688500007.0
2006-10-09 05:55:00,0.67362,0.67362,0.67348,0.67353,241300000.0
2006-10-09 06:00:00,0.67357,0.67362,0.67348,0.67349,335699999.0
2006-10-09 06:05:00,0.6735,0.67364,0.67347,0.67355,305500000.0
2006-10-09 06:10:00,0.6735,0.67358,0.67344,0.67348,425399998.0
2006-10-09 06:15:00,0.67343,0.67355,0.67336,0.6735,707700008.0
2006-10-09 06:20:00,0.67352,0.67357,0.67338,0.67352,619900007.0
2006-10-09 06:25:00,0.67349,0.67363,0.67335,0.67338,767800000.0
2006-10-09 06:30:00,0.67338,0.67348,0.67333,0.67342,533199994.0
2006-10-09 06:35:00,0.67345,0.67349,0.67331,0.67336,449899992.0
2006-10-09 06:40:00,0.67341,0.67345,0.67332,0.67338,576799995.0
2006-10-09 06:45:00,0.67347,0.67347,0.67334,0.67335,700299999.0
2006-10-09 06:50:00,0.67332,0.67338,0.67328,0.67332,221500004.0
2006-10-09 06:55:00,0.67335,0.67338,0.67328,0.67335,580099999.0
2006-10-09 07:00:00,0.67328,0.67334,0.67318,0.67324,570199999.0
2006-10-09 07:05:00,0.67322,0.67331,0.67315,0.67331,345499999.0
2006-10-09 07:10:00,0.67331,0.67333,0.67321,0.67323,613300005.0
2006-10-09 07:15:00,0.67327,0.67348,0.67327,0.67345,634700003.0
2006-10-09 07:20:00,0.67343,0.6735,0.67339,0.67342,621699991.0
2006-10-09 07:25:00,0.67346,0.67354,0.67336,0.67343,328999999.0
2006-10-09 07:30:00,0.67342,0.67348,0.67333,0.67348,687900005.0
2006-10-09 07:35:00,0.67343,0.67349,0.67331,0.67338,625200000.0
2006-10-09 07:40:00,0.67343,0.67351,0.67339,0.67341,681000003.0
2006-10-09 07:45:00,0.67337,0.67357,0.67336,0.6734,587400002.0
2006-10-09 07:50:00,0.67341,0.6735,0.67332,0.67332,566200003.0
2006-10-09 07:55:00,0.6733,0.67352,0.67324,0.67348,605100004.0
2006-10-09 08:00:00,0.67342,0.67355,0.67335,0.67346,624500003.0
2006-10-09 08:05:00,0.67344,0.67362,0.67339,0.67357,847599997.0
2006-10-09 08:10:00,0.67358,0.67369,0.67329,0.6734,726200008.0
2006-10-09 08:15:00,0.6733,0.67354,0.67328,0.67349,799900001.0
2006-10-09 08:20:00,0.67351,0.67354,0.67343,0.67347,786200003.0
2006-10-09 08:25:00,0.67342,0.67356,0.67342,0.67343,536199999.0
2006-10-09 08:30:00,0.67347,0.67366,0.67347,0.67365,721099998.0
2006-10-09 08:35:00,0.67361,0.67369,0.6735,0.67365,567099994.0
2006-10-09 08:40:00,0.67357,0.67363,0.6735,0.6736,774900001.0
2006-10-09 08:45:00,0.67359,0.6737,0.6735,0.67363,621999997.0
2006-10-09 08:50:00,0.67358,0.67385,0.67357,0.67359,689600000.0
2006-10-09 08:55:00,0.67366,0.67387,0.67358,0.67383,652100004.0
2006-10-09 09:00:00,0.67379,0.67402,0.67373,0.6739,677900000.0
2006-10-09 09:05:00,0.67389,0.67402,0.67379,0.67391,740299996.0
2006-10-09 09:10:00,0.67394,0.67409,0.67388,0.67404,667400002.0
2006-10-09 09:15:00,0.674,0.6744,0.67389,0.6744,954899988.0
2006-10-09 09:20:00,0.6744,0.67455,0.67427,0.67435,813799998.0
2006-10-09 09:25:00,0.67438,0.67451,0.67421,0.6744,730799994.0
2006-10-09 09:30:00,0.67456,0.67462,0.67443,0.67449,724100002.0
2006-10-09 09:35:00,0.67451,0.6746,0.67446,0.67455,531799996.0
2006-10-09 09:40:00,0.67453,0.67466,0.67445,0.67459,832000001.0
2006-10-09 09:45:00,0.67463,0.67466,0.67445,0.67456,719300003.0
2006-10-09 09:50:00,0.67456,0.67456,0.67436,0.67446,873099992.0
2006-10-09 09:55:00,0.67444,0.67457,0.67441,0.67441,732300010.0
2006-10-09 10:00:00,0.67442,0.67466,0.67442,0.67457,677100004.0
2006-10-09 10:05:00,0.6745,0.67455,0.67434,0.67438,823200000.0
2006-10-09 10:10:00,0.67438,0.67438,0.67428,0.6743,449100003.0
2006-10-09 10:15:00,0.67429,0.67431,0.67412,0.67415,642600000.0
2006-10-09 10:20:00,0.67413,0.67426,0.67405,0.6742,683800003.0
2006-10-09 10:25:00,0.67419,0.67438,0.67412,0.67427,935700000.0
2006-10-09 10:30:00,0.67441,0.6748,0.67441,0.67473,815900002.0
2006-10-09 10:35:00,0.67473,0.67478,0.67464,0.67475,641900015.0
2006-10-09 10:40:00,0.67475,0.67485,0.67472,0.67477,614999996.0
2006-10-09 10:45:00,0.67475,0.67491,0.67462,0.6748,606000002.0
2006-10-09 10:50:00,0.67473,0.67497,0.67464,0.67486,474799998.0
2006-10-09 10:55:00,0.67489,0.67503,0.6748,0.67483,636999999.0
2006-10-09 11:00:00,0.6748,0.6749,0.67475,0.67485,756399998.0
2006-10-09 11:05:00,0.6748,0.67483,0.67468,0.67475,625699996.0
2006-10-09 11:10:00,0.67475,0.67479,0.67463,0.67467,537900007.0
2006-10-09 11:15:00,0.67471,0.67473,0.67454,0.67473,958700001.0
2006-10-09 11:20:00,0.67474,0.67477,0.67458,0.67465,527500005.0
2006-10-09 11:25:00,0.67461,0.67479,0.6746,0.67469,740799992.0
2006-10-09 11:30:00,0.67472,0.67478,0.67463,0.67464,783599999.0
2006-10-09 11:35:00,0.67465,0.67473,0.67456,0.67473,557099999.0
2006-10-09 11:40:00,0.67472,0.67477,0.67463,0.67472,665500005.0
2006-10-09 11:45:00,0.67475,0.67491,0.67458,0.6749,726899999.0
2006-10-09 11:50:00,0.6748,0.67511,0.6748,0.67494,719100001.0
2006-10-09 11:55:00,0.675,0.67507,0.67488,0.67505,860900008.0
2006-10-09 12:00:00,0.67499,0.67516,0.67499,0.67511,594300000.0
2006-10-09 12:05:00,0.67497,0.67518,0.67489,0.67512,780599994.0
2006-10-09 12:10:00,0.67511,0.67516,0.67505,0.67515,481300000.0
2006-10-09 12:15:00,0.67512,0.67516,0.675,0.67503,741899999.0
2006-10-09 12:20:00,0.67505,0.67533,0.67503,0.67507,1063500006.0
2006-10-09 12:25:00,0.67505,0.67505,0.67485,0.67487,633800001.0
2006-10-09 12:30:00,0.67484,0.67496,0.67484,0.67493,974400002.0
2006-10-09 12:35:00,0.67496,0.67504,0.6749,0.67497,746799997.0
2006-10-09 12:40:00,0.67477,0.67497,0.67472,0.67493,661900007.0
2006-10-09 12:45:00,0.67493,0.67494,0.67475,0.67488,546500005.0
2006-10-09 12:50:00,0.67492,0.67502,0.67489,0.67497,894199999.0
2006-10-09 12:55:00,0.675,0.67502,0.67482,0.67482,480499999.0
2006-10-09 13:00:00,0.67488,0.6751,0.67488,0.6751,666100000.0
2006-10-09 13:05:00,0.67507,0.67507,0.67478,0.675,655099994.0
2006-10-09 13:10:00,0.67497,0.67519,0.67493,0.67515,832700009.0
2006-10-09 13:15:00,0.67509,0.67521,0.67503,0.67509,678600007.0
2006-10-09 13:20:00,0.67503,0.67516,0.67501,0.6751,712500005.0
2006-10-09 13:25:00,0.67508,0.67519,0.67505,0.67513,617600005.0
2006-10-09 13:30:00,0.67515,0.67515,0.67503,0.67512,666799998.0
2006-10-09 13:35:00,0.6751,0.67528,0.6751,0.67523,413700003.0
2006-10-09 13:40:00,0.67533,0.67533,0.67519,0.67523,820300003.0
2006-10-09 13:45:00,0.67522,0.6754,0.67517,0.67535,814399997.0
2006-10-09 13:50:00,0.67537,0.6754,0.67523,0.67525,858800009.0
2006-10-09 13:55:00,0.67522,0.67528,0.67516,0.67526,488100008.0
2006-10-09 14:00:00,0.67522,0.67528,0.67513,0.67516,789200000.0
2006-10-09 14:05:00,0.6751,0.67528,0.6751,0.67527,990099992.0
2006-10-09 14:10:00,0.67528,0.67538,0.67521,0.67538,709600001.0
2006-10-09 14:15:00,0.67545,0.67547,0.67511,0.6752,717800004.0
2006-10-09 14:20:00,0.67527,0.67534,0.67517,0.67527,851299996.0
2006-10-09 14:25:00,0.67524,0.67539,0.67516,0.67528,735799997.0
2006-10-09 14:30:00,0.6752,0.67548,0.6752,0.67533,721299997.0
2006-10-09 14:35:00,0.67535,0.67546,0.67529,0.67533,756199992.0
2006-10-09 14:40:00,0.67534,0.67564,0.67529,0.6754,784800006.0
2006-10-09 14:45:00,0.67543,0.67563,0.67543,0.67563,568200003.0
2006-10-09 14:50:00,0.67565,0.67576,0.67553,0.67569,553699989.0
2006-10-09 14:55:00,0.67576,0.67581,0.67556,0.67573,680199999.0
2006-10-09 15:00:00,0.67564,0.67577,0.67563,0.67574,699399997.0
2006-10-09 15:05:00,0.67573,0.67573,0.67552,0.67552,812699993.0
2006-10-09 15:10:00,0.6756,0.67568,0.67554,0.67554,675899995.0
2006-10-09 15:15:00,0.67559,0.67561,0.67548,0.67548,648100002.0
2006-10-09 15:20:00,0.6755,0.67554,0.67535,0.67548,638700011.0
2006-10-09 15:25:00,0.67542,0.67576,0.67542,0.67573,433900004.0
2006-10-09 15:30:00,0.67573,0.67578,0.67567,0.67575,685100006.0
2006-10-09 15:35:00,0.67578,0.67578,0.67569,0.67573,487599995.0
2006-10-09 15:40:00,0.67576,0.67576,0.67567,0.67571,692199997.0
2006-10-09 15:45:00,0.67575,0.67577,0.67565,0.67569,551600002.0
2006-10-09 15:50:00,0.67571,0.67585,0.67569,0.67572,912199995.0
2006-10-09 15:55:00,0.67572,0.67609,0.67572,0.67609,476599999.0
2006-10-09 16:00:00,0.67606,0.67615,0.67595,0.67595,594600006.0
2006-10-09 16:05:00,0.67591,0.67603,0.67584,0.67598,517799999.0
2006-10-09 16:10:00,0.67595,0.67595,0.67574,0.67583,480300009.0
2006-10-09 16:15:00,0.67584,0.67588,0.67575,0.67588,281000002.0
2006-10-09 16:20:00,0.67585,0.67603,0.67583,0.67597,802700000.0
2006-10-09 16:25:00,0.67602,0.67607,0.67587,0.67589,705600005.0
2006-10-09 16:30:00,0.67593,0.67593,0.67571,0.67571,381100002.0
2006-10-09 16:35:00,0.67578,0.67592,0.6757,0.6757,552500006.0
2006-10-09 16:40:00,0.67567,0.67575,0.67554,0.67558,843500001.0
2006-10-09 16:45:00,0.67552,0.67561,0.67544,0.67545,781900001.0
2006-10-09 16:50:00,0.67553,0.67562,0.67535,0.67541,583699993.0
2006-10-09 16:55:00,0.67545,0.6755,0.67527,0.6755,528100004.0
2006-10-09 17:00:00,0.67543,0.67543,0.67521,0.6753,679699991.0
2006-10-09 17:05:00,0.67522,0.67534,0.67522,0.67531,930300011.0
2006-10-09 17:10:00,0.6753,0.67537,0.67518,0.67533,667099999.0
2006-10-09 17:15:00,0.67532,0.67533,0.6752,0.6752,732100002.0
2006-10-09 17:20:00,0.67529,0.67534,0.67506,0.67508,739000003.0
2006-10-09 17:25:00,0.67511,0.67513,0.675,0.6751,523900005.0
2006-10-09 17:30:00,0.67504,0.67508,0.67493,0.675,477100002.0
2006-10-09 17:35:00,0.67503,0.67503,0.67482,0.67487,840299989.0
2006-10-09 17:40:00,0.67482,0.67495,0.67479,0.67491,589900006.0
2006-10-09 17:45:00,0.67486,0.67492,0.67471,0.67492,514700003.0
2006-10-09 17:50:00,0.67486,0.67496,0.67483,0.67496,554299999.0
2006-10-09 17:55:00,0.67487,0.67494,0.6748,0.67487,448700004.0
2006-10-09 18:00:00,0.67483,0.67515,0.67483,0.67508,5232500004.0
2006-10-09 18:05:00,0.67505,0.67514,0.675,0.67511,4866699980.0
2006-10-09 18:10:00,0.67515,0.67522,0.67504,0.67522,6265899975.0
2006-10-09 18:15:00,0.67527,0.67536,0.67515,0.67518,5733899975.0
2006-10-09 18:20:00,0.6752,0.67528,0.67512,0.6752,5230899967.0
2006-10-09 18:25:00,0.67522,0.67528,0.67513,0.67516,4644100008.0
2006-10-09 18:30:00,0.67516,0.67516,0.67502,0.67513,3968200023.0
2006-10-09 18:35:00,0.67514,0.67514,0.67497,0.67503,1748899992.0
2006-10-09 18:40:00,0.67502,0.67505,0.67483,0.67483,2552400004.0
2006-10-09 18:45:00,0.67485,0.67498,0.67485,0.67495,1318000014.0
2006-10-09 18:50:00,0.67493,0.67498,0.67476,0.67492,2003399993.0
2006-10-09 18:55:00,0.67492,0.67502,0.67485,0.67499,2660400004.0
2006-10-09 19:00:00,0.67499,0.67501,0.6748,0.67485,1932800002.0
2006-10-09 19:05:00,0.6749,0.67501,0.67487,0.67495,3207299964.0
2006-10-09 19:10:00,0.67491,0.67491,0.67477,0.67478,1469699996.0
2006-10-09 19:15:00,0.67479,0.67496,0.6747,0.67485,2090600011.0
2006-10-09 19:20:00,0.67481,0.67483,0.67471,0.67479,1082100001.0
2006-10-09 19:25:00,0.67478,0.67491,0.67472,0.67489,2417899991.0
2006-10-09 19:30:00,0.67488,0.67498,0.6748,0.6748,2381300012.0
2006-10-09 19:35:00,0.67482,0.67508,0.67481,0.67505,2825700002.0
2006-10-09 19:40:00,0.67502,0.67508,0.67492,0.67492,1826099994.0
2006-10-09 19:45:00,0.67497,0.67508,0.67493,0.67505,1039200007.0
2006-10-09 19:50:00,0.67505,0.67508,0.67491,0.67502,1316699990.0
2006-10-09 19:55:00,0.67508,0.67509,0.67494,0.67494,1663700015.0
2006-10-09 20:00:00,0.67498,0.67498,0.67479,0.67494,1010599991.0
2006-10-09 20:05:00,0.67492,0.67501,0.67452,0.67483,1358699996.0
2006-10-09 20:10:00,0.67483,0.67493,0.67468,0.67492,2096699997.0
2006-10-09 20:15:00,0.67493,0.67493,0.67463,0.67469,2356700004.0
2006-10-09 20:20:00,0.67464,0.67474,0.67457,0.67469,1722399994.0
2006-10-09 20:25:00,0.67471,0.67486,0.67467,0.67471,2973799988.0
2006-10-09 20:30:00,0.67474,0.67493,0.67467,0.67474,4808000009.0
2006-10-09 20:35:00,0.67475,0.67479,0.6745,0.67464,2354699993.0
2006-10-09 20:40:00,0.67466,0.67483,0.67456,0.67477,2189900000.0
2006-10-09 20:45:00,0.67477,0.67488,0.6747,0.67485,1992099987.0
2006-10-09 20:50:00,0.67483,0.67509,0.67463,0.67481,3986300016.0
2006-10-09 20:55:00,0.6748,0.67493,0.67472,0.67485,5195200037.0
2006-10-09 21:00:00,0.67485,0.67495,0.67466,0.67483,4900999998.0
2006-10-09 21:05:00,0.6748,0.67489,0.67467,0.67477,2218400012.0
2006-10-09 21:10:00,0.67474,0.67477,0.67462,0.67465,1548500014.0
2006-10-09 21:15:00,0.67463,0.67471,0.67456,0.67465,1430600008.0
2006-10-09 21:20:00,0.67465,0.67471,0.67456,0.67458,2235499987.0
2006-10-09 21:25:00,0.67462,0.67467,0.67454,0.67461,875400005.0
2006-10-09 21:30:00,0.6746,0.67464,0.67447,0.67457,2296999991.0
2006-10-09 21:35:00,0.67461,0.67468,0.67453,0.67467,798200001.0
2006-10-09 21:40:00,0.67461,0.67478,0.67451,0.6747,1514800002.0
2006-10-09 21:45:00,0.67471,0.67478,0.67462,0.67473,938300005.0
2006-10-09 21:50:00,0.6747,0.67479,0.67463,0.67467,1049199992.0
2006-10-09 21:55:00,0.67466,0.67479,0.67465,0.67472,1050099995.0
2006-10-09 22:00:00,0.67468,0.67468,0.67449,0.6745,1519099999.0
2006-10-09 22:05:00,0.67448,0.6746,0.67441,0.67456,856800005.0
2006-10-09 22:10:00,0.67453,0.67468,0.67442,0.6746,926799997.0
2006-10-09 22:15:00,0.67465,0.67468,0.67445,0.67456,1280999996.0
2006-10-09 22:20:00,0.67459,0.67465,0.67443,0.67445,1548899990.0
2006-10-09 22:25:00,0.6744,0.6747,0.6744,0.67455,1064499990.0
2006-10-09 22:30:00,0.67454,0.67457,0.67434,0.67455,1272999992.0
2006-10-09 22:35:00,0.67443,0.6746,0.6742,0.67445,1066399988.0
2006-10-09 22:40:00,0.67443,0.67469,0.67439,0.67469,982199998.0
2006-10-09 22:45:00,0.67468,0.67469,0.67442,0.67448,995100001.0
2006-10-09 22:50:00,0.67453,0.67455,0.67439,0.67449,532999995.0
2006-10-09 22:55:00,0.67446,0.6746,0.67408,0.67408,1022499996.0
2006-10-09 23:00:00,0.674,0.67439,0.674,0.67427,559999998.0
2006-10-09 23:05:00,0.67437,0.67444,0.67425,0.67433,725499995.0
2006-10-09 23:10:00,0.67431,0.67441,0.67425,0.67432,716599996.0
2006-10-09 23:15:00,0.67434,0.67447,0.67427,0.67435,399500000.0
2006-10-09 23:20:00,0.67434,0.67446,0.67434,0.67438,527399994.0
2006-10-09 23:25:00,0.67435,0.67467,0.67423,0.67447,424999995.0
2006-10-09 23:30:00,0.67442,0.67443,0.67427,0.67441,693700005.0
2006-10-09 23:35:00,0.67445,0.67451,0.67435,0.67443,537800006.0
2006-10-09 23:40:00,0.67443,0.67447,0.67419,0.67422,715600003.0
2006-10-09 23:45:00,0.67432,0.67471,0.67432,0.67451,566199999.0
2006-10-09 23:50:00,0.67444,0.67457,0.67428,0.6745,638600006.0
2006-10-09 23:55:00,0.67435,0.67446,0.67401,0.6743,703900010.0
2006-10-10 00:00:00,0.67432,0.67459,0.6743,0.67436,726999998.0
2006-10-10 00:05:00,0.6743,0.67441,0.67422,0.67432,710600002.0
2006-10-10 00:10:00,0.67435,0.67442,0.67428,0.67435,535300005.0
2006-10-10 00:15:00,0.67442,0.67468,0.67435,0.6744,486100004.0
2006-10-10 00:20:00,0.67459,0.67464,0.67437,0.67442,442200003.0
2006-10-10 00:25:00,0.67442,0.67465,0.6744,0.67457,505700006.0
2006-10-10 00:30:00,0.67465,0.67471,0.67436,0.67448,612000007.0
2006-10-10 00:35:00,0.67445,0.67479,0.67438,0.67455,798800001.0
2006-10-10 00:40:00,0.67453,0.6746,0.67426,0.67446,645999992.0
2006-10-10 00:45:00,0.67449,0.67456,0.67437,0.67438,457900003.0
2006-10-10 00:50:00,0.67455,0.67458,0.6744,0.6744,330200004.0
2006-10-10 00:55:00,0.67443,0.67464,0.67435,0.6746,834799995.0
2006-10-10 01:00:00,0.67468,0.67468,0.67434,0.67445,668200005.0
2006-10-10 01:05:00,0.67449,0.67464,0.6744,0.67448,670499998.0
2006-10-10 01:10:00,0.67446,0.67458,0.6744,0.67443,741899999.0
2006-10-10 01:15:00,0.6744,0.67454,0.67429,0.67447,644400004.0
2006-10-10 01:20:00,0.67445,0.67458,0.67444,0.67452,411799998.0
2006-10-10 01:25:00,0.67445,0.67455,0.67437,0.67446,535699999.0
2006-10-10 01:30:00,0.67444,0.67464,0.67444,0.67457,657899996.0
2006-10-10 01:35:00,0.67457,0.67462,0.67438,0.6745,993900003.0
2006-10-10 01:40:00,0.67441,0.67465,0.67439,0.67442,616900001.0
2006-10-10 01:45:00,0.67444,0.67454,0.6743,0.6743,691500004.0
2006-10-10 01:50:00,0.67432,0.67457,0.67432,0.67442,559600003.0
2006-10-10 01:55:00,0.67427,0.67453,0.67422,0.67447,819399999.0
2006-10-10 02:00:00,0.67443,0.67463,0.67434,0.67448,939600006.0
2006-10-10 02:05:00,0.67446,0.67458,0.67434,0.67446,590200001.0
2006-10-10 02:10:00,0.67446,0.67456,0.67438,0.67445,624599993.0
2006-10-10 02:15:00,0.67446,0.67459,0.67443,0.67448,557400000.0
2006-10-10 02:20:00,0.67443,0.67455,0.67439,0.67443,435300003.0
2006-10-10 02:25:00,0.67445,0.67453,0.67436,0.67453,629499999.0
2006-10-10 02:30:00,0.67444,0.67454,0.6744,0.67445,700799993.0
2006-10-10 02:35:00,0.67445,0.6746,0.67445,0.67447,599199998.0
2006-10-10 02:40:00,0.67452,0.67458,0.67439,0.67445,547400000.0
2006-10-10 02:45:00,0.67438,0.67449,0.67436,0.67444,526900001.0
2006-10-10 02:50:00,0.67442,0.67451,0.67441,0.67443,699399997.0
2006-10-10 02:55:00,0.67434,0.67445,0.67433,0.67441,558499995.0
2006-10-10 03:00:00,0.67443,0.6745,0.67432,0.67443,631300002.0
2006-10-10 03:05:00,0.67446,0.67448,0.67429,0.67438,775599996.0
2006-10-10 03:10:00,0.67442,0.67451,0.67435,0.67442,552000004.0
2006-10-10 03:15:00,0.67435,0.67448,0.67431,0.67448,696799998.0
2006-10-10 03:20:00,0.67448,0.67453,0.67433,0.67445,393899994.0
2006-10-10 03:25:00,0.67449,0.67462,0.67449,0.67452,514500001.0
2006-10-10 03:30:00,0.67449,0.67456,0.67445,0.67453,603300007.0
2006-10-10 03:35:00,0.67451,0.67457,0.67439,0.67446,606299986.0
2006-10-10 03:40:00,0.67445,0.67453,0.67436,0.6744,391299997.0
2006-10-10 03:45:00,0.6744,0.67448,0.67431,0.67435,457600008.0
2006-10-10 03:50:00,0.67432,0.67448,0.67432,0.67445,349700001.0
2006-10-10 03:55:00,0.67442,0.67445,0.67429,0.67441,449100005.0
2006-10-10 04:00:00,0.67442,0.67442,0.67431,0.67435,619200009.0
2006-10-10 04:05:00,0.67438,0.67444,0.67434,0.67438,379300007.0
2006-10-10 04:10:00,0.67433,0.67442,0.67414,0.67433,408299998.0
2006-10-10 04:15:00,0.67438,0.67445,0.67429,0.67442,564200008.0
2006-10-10 04:20:00,0.67442,0.67447,0.67431,0.67443,580700001.0
2006-10-10 04:25:00,0.67445,0.67445,0.67427,0.67441,301600000.0
2006-10-10 04:30:00,0.67455,0.67456,0.67431,0.67443,461200001.0
2006-10-10 04:35:00,0.67443,0.67451,0.67432,0.6744,892600006.0
2006-10-10 04:40:00,0.67443,0.67458,0.67433,0.67449,662800004.0
2006-10-10 04:45:00,0.6744,0.67455,0.67435,0.67455,690799999.0
2006-10-10 04:50:00,0.67451,0.67463,0.67446,0.67463,524599994.0
2006-10-10 04:55:00,0.67454,0.67467,0.67447,0.67467,542499996.0
2006-10-10 05:00:00,0.67469,0.6747,0.67453,0.67456,460999998.0
2006-10-10 05:05:00,0.67454,0.67463,0.67447,0.67458,738800003.0
2006-10-10 05:10:00,0.67457,0.67468,0.67454,0.67455,540699993.0
2006-10-10 05:15:00,0.67453,0.67463,0.67449,0.67455,562800002.0
2006-10-10 05:20:00,0.67455,0.67463,0.67448,0.67454,407099997.0
2006-10-10 05:25:00,0.67457,0.67467,0.67454,0.67457,624499992.0
2006-10-10 05:30:00,0.67455,0.67468,0.6745,0.67462,593299997.0
2006-10-10 05:35:00,0.6747,0.6747,0.67462,0.67462,227300006.0
2006-10-10 05:40:00,0.67469,0.6747,0.67455,0.67455,427000004.0
2006-10-10 05:45:00,0.67451,0.67468,0.67427,0.6746,703000003.0
2006-10-10 05:50:00,0.67463,0.67472,0.67457,0.67467,602299994.0
2006-10-10 05:55:00,0.67466,0.67468,0.67448,0.67452,586299998.0
2006-10-10 06:00:00,0.67461,0.67473,0.67459,0.67463,428099998.0
2006-10-10 06:05:00,0.67456,0.67488,0.67456,0.67465,941600006.0
2006-10-10 06:10:00,0.67468,0.67486,0.67459,0.67477,666499993.0
2006-10-10 06:15:00,0.6747,0.67472,0.67456,0.67467,642899997.0
2006-10-10 06:20:00,0.67462,0.67467,0.67442,0.67462,625800004.0
2006-10-10 06:25:00,0.67457,0.67472,0.67457,0.67461,503500001.0
2006-10-10 06:30:00,0.67464,0.67469,0.6745,0.67452,584500006.0
2006-10-10 06:35:00,0.67442,0.67456,0.67432,0.67451,277599999.0
2006-10-10 06:40:00,0.67448,0.67459,0.67435,0.67449,664599998.0
2006-10-10 06:45:00,0.67457,0.67457,0.67428,0.67438,600099997.0
2006-10-10 06:50:00,0.67442,0.67453,0.67432,0.67445,281500003.0
2006-10-10 06:55:00,0.67447,0.67453,0.67434,0.67443,540900002.0
2006-10-10 07:00:00,0.67441,0.67461,0.67441,0.6746,611900003.0
2006-10-10 07:05:00,0.67456,0.67462,0.67445,0.67454,607899992.0
2006-10-10 07:10:00,0.67458,0.6747,0.67455,0.67464,763600010.0
2006-10-10 07:15:00,0.67471,0.67482,0.67464,0.67475,723000004.0
2006-10-10 07:20:00,0.67466,0.67473,0.67451,0.6747,721499994.0
2006-10-10 07:25:00,0.67475,0.67478,0.67452,0.67458,792099997.0
2006-10-10 07:30:00,0.67459,0.67471,0.67455,0.67464,547300000.0
2006-10-10 07:35:00,0.67463,0.67478,0.67458,0.6747,674400005.0
2006-10-10 07:40:00,0.67473,0.67501,0.67468,0.67485,676100001.0
2006-10-10 07:45:00,0.67478,0.67484,0.67475,0.67479,418800003.0
2006-10-10 07:50:00,0.67482,0.6749,0.67471,0.67485,579999998.0
2006-10-10 07:55:00,0.67487,0.67498,0.67475,0.67496,627200004.0
2006-10-10 08:00:00,0.67489,0.675,0.67451,0.67459,747499997.0
2006-10-10 08:05:00,0.67455,0.67464,0.67433,0.67454,580400008.0
2006-10-10 08:10:00,0.67463,0.6747,0.67446,0.6747,615100003.0
2006-10-10 08:15:00,0.67468,0.67472,0.67438,0.67453,739699992.0
2006-10-10 08:20:00,0.6745,0.6745,0.67431,0.67443,520599999.0
2006-10-10 08:25:00,0.67441,0.6745,0.67428,0.67445,786199993.0
2006-10-10 08:30:00,0.67442,0.67448,0.67438,0.67438,821000007.0
2006-10-10 08:35:00,0.67434,0.67446,0.67426,0.67444,847700008.0
2006-10-10 08:40:00,0.67439,0.67449,0.67427,0.6743,678200000.0
2006-10-10 08:45:00,0.67422,0.67431,0.67396,0.67413,731300006.0
2006-10-10 08:50:00,0.67415,0.67417,0.67402,0.67413,744099996.0
2006-10-10 08:55:00,0.67404,0.67419,0.674,0.67407,550199997.0
2006-10-10 09:00:00,0.67403,0.67416,0.67397,0.67403,703499999.0
2006-10-10 09:05:00,0.67403,0.67415,0.67397,0.67407,638600002.0
2006-10-10 09:10:00,0.67405,0.67405,0.67392,0.67392,426200006.0
2006-10-10 09:15:00,0.67392,0.67424,0.6739,0.6742,544399997.0
2006-10-10 09:20:00,0.67416,0.67434,0.67414,0.67427,868999997.0
2006-10-10 09:25:00,0.67425,0.67436,0.67417,0.67428,770599995.0
2006-10-10 09:30:00,0.67431,0.67432,0.67412,0.67421,580400000.0
2006-10-10 09:35:00,0.67423,0.67435,0.67415,0.67433,506000003.0
2006-10-10 09:40:00,0.67434,0.67445,0.67427,0.67433,660200005.0
2006-10-10 09:45:00,0.67434,0.67469,0.67428,0.67463,693600001.0
2006-10-10 09:50:00,0.67463,0.67466,0.67448,0.67466,711100002.0
2006-10-10 09:55:00,0.67465,0.67499,0.67459,0.67483,741899996.0
2006-10-10 10:00:00,0.67482,0.67488,0.67463,0.67474,813599996.0
2006-10-10 10:05:00,0.67469,0.6749,0.6746,0.67481,689899999.0
2006-10-10 10:10:00,0.67481,0.67492,0.67474,0.6748,382099999.0
2006-10-10 10:15:00,0.67489,0.67505,0.67477,0.67477,864100000.0
2006-10-10 10:20:00,0.67489,0.67502,0.6747,0.67477,669099999.0
2006-10-10 10:25:00,0.67476,0.67493,0.67468,0.67484,895500000.0
2006-10-10 10:30:00,0.67497,0.67599,0.67497,0.67582,600400002.0
2006-10-10 10:35:00,0.67582,0.67617,0.67553,0.6759,633900001.0
2006-10-10 10:40:00,0.67607,0.67607,0.67552,0.67557,693799998.0
2006-10-10 10:45:00,0.67557,0.67572,0.6755,0.67554,654099994.0
2006-10-10 10:50:00,0.67547,0.67555,0.6752,0.6752,476400004.0
2006-10-10 10:55:00,0.67525,0.6754,0.67514,0.6754,520500009.0
2006-10-10 11:00:00,0.67542,0.67556,0.6753,0.67539,746399995.0
2006-10-10 11:05:00,0.67526,0.67533,0.6751,0.67526,706100002.0
2006-10-10 11:10:00,0.67519,0.67538,0.67515,0.67531,547400007.0
2006-10-10 11:15:00,0.67535,0.67535,0.67517,0.67528,824000013.0
2006-10-10 11:20:00,0.67525,0.67537,0.67522,0.67532,818799991.0
2006-10-10 11:25:00,0.67534,0.67543,0.67518,0.67525,656799998.0
2006-10-10 11:30:00,0.6753,0.67542,0.67517,0.67517,584299995.0
2006-10-10 11:35:00,0.67522,0.67534,0.67508,0.67524,501100001.0
2006-10-10 11:40:00,0.67525,0.67527,0.67514,0.67523,375600000.0
2006-10-10 11:45:00,0.67525,0.67534,0.6752,0.67525,1080500005.0
2006-10-10 11:50:00,0.67515,0.67532,0.67514,0.67515,723700002.0
2006-10-10 11:55:00,0.67527,0.67545,0.67523,0.67545,838599995.0
2006-10-10 12:00:00,0.67533,0.67556,0.67529,0.67555,747100008.0
2006-10-10 12:05:00,0.67548,0.67554,0.67523,0.67539,846299999.0
2006-10-10 12:10:00,0.67545,0.67549,0.67529,0.67545,804300000.0
2006-10-10 12:15:00,0.67543,0.67551,0.6754,0.6755,688800002.0
2006-10-10 12:20:00,0.67546,0.6755,0.67537,0.67542,707500003.0
2006-10-10 12:25:00,0.67542,0.67549,0.67514,0.67532,718500009.0
2006-10-10 12:30:00,0.67527,0.67538,0.67514,0.67538,566900001.0
2006-10-10 12:35:00,0.67546,0.67552,0.67534,0.67546,734899998.0
2006-10-10 12:40:00,0.67533,0.67553,0.67533,0.67543,758199995.0
2006-10-10 12:45:00,0.67542,0.67543,0.6753,0.6753,641000002.0
2006-10-10 12:50:00,0.67531,0.67541,0.67528,0.67532,896900005.0
2006-10-10 12:55:00,0.67534,0.6754,0.67521,0.67526,681899992.0
2006-10-10 13:00:00,0.67533,0.67544,0.67521,0.67533,965199996.0
2006-10-10 13:05:00,0.67533,0.67535,0.67515,0.6753,608399999.0
2006-10-10 13:10:00,0.67521,0.67537,0.6751,0.67535,615699995.0
2006-10-10 13:15:00,0.67537,0.67552,0.67517,0.67521,852300001.0
2006-10-10 13:20:00,0.67528,0.67542,0.67521,0.67529,621299995.0
2006-10-10 13:25:00,0.67533,0.67533,0.67506,0.67522,804200001.0
2006-10-10 13:30:00,0.67521,0.67521,0.6751,0.67512,623899999.0
2006-10-10 13:35:00,0.6751,0.67515,0.67497,0.67501,620299992.0
2006-10-10 13:40:00,0.67505,0.67514,0.67497,0.67512,702299999.0
2006-10-10 13:45:00,0.67511,0.67523,0.67503,0.67504,605200008.0
2006-10-10 13:50:00,0.675,0.67505,0.67487,0.67492,856100007.0
2006-10-10 13:55:00,0.67493,0.67493,0.67474,0.67483,718200001.0
2006-10-10 14:00:00,0.67485,0.67492,0.67474,0.67483,563299995.0
2006-10-10 14:05:00,0.67477,0.6749,0.6747,0.67478,624600003.0
2006-10-10 14:10:00,0.67483,0.67488,0.67471,0.67471,928800011.0
2006-10-10 14:15:00,0.67463,0.675,0.6746,0.675,643299999.0
2006-10-10 14:20:00,0.67505,0.67547,0.67505,0.6754,769999996.0
2006-10-10 14:25:00,0.67545,0.67553,0.67527,0.67527,644700001.0
2006-10-10 14:30:00,0.67537,0.67559,0.67526,0.67531,726100001.0
2006-10-10 14:35:00,0.67533,0.6755,0.67523,0.67542,870000000.0
2006-10-10 14:40:00,0.67545,0.67552,0.6754,0.67547,583400000.0
2006-10-10 14:45:00,0.6755,0.67563,0.67546,0.67563,633099996.0
2006-10-10 14:50:00,0.67563,0.67565,0.67545,0.67545,795499996.0
2006-10-10 14:55:00,0.67545,0.6755,0.6754,0.67549,719199998.0
2006-10-10 15:00:00,0.67552,0.67558,0.67541,0.67555,748899992.0
2006-10-10 15:05:00,0.67553,0.67558,0.67544,0.67547,561999994.0
2006-10-10 15:10:00,0.6755,0.67555,0.6754,0.67541,584000001.0
2006-10-10 15:15:00,0.67544,0.67551,0.67531,0.67541,615599994.0
2006-10-10 15:20:00,0.67548,0.67554,0.6753,0.67553,716699991.0
2006-10-10 15:25:00,0.6755,0.67554,0.67542,0.67553,491900000.0
2006-10-10 15:30:00,0.67553,0.67555,0.67537,0.67537,410000003.0
2006-10-10 15:35:00,0.6755,0.67562,0.67536,0.67538,881299999.0
2006-10-10 15:40:00,0.67543,0.67543,0.67528,0.67542,488799997.0
2006-10-10 15:45:00,0.67544,0.67566,0.67517,0.67561,559199996.0
2006-10-10 15:50:00,0.67563,0.6758,0.67548,0.67559,745200003.0
2006-10-10 15:55:00,0.67563,0.67566,0.67545,0.67558,777799998.0
2006-10-10 16:00:00,0.6756,0.67562,0.67543,0.6756,800999996.0
2006-10-10 16:05:00,0.67557,0.67585,0.67551,0.67585,690599995.0
2006-10-10 16:10:00,0.67584,0.67585,0.67557,0.67562,722000012.0
2006-10-10 16:15:00,0.6756,0.67579,0.67559,0.67573,809600012.0
2006-10-10 16:20:00,0.67579,0.67586,0.67565,0.67576,715800000.0
2006-10-10 16:25:00,0.67576,0.67583,0.6756,0.67573,989899999.0
2006-10-10 16:30:00,0.67573,0.67575,0.67555,0.67564,828900007.0
2006-10-10 16:35:00,0.67567,0.67572,0.67553,0.67555,792800007.0
2006-10-10 16:40:00,0.67556,0.67565,0.67547,0.6756,517500007.0
2006-10-10 16:45:00,0.67554,0.67578,0.67554,0.6756,786900009.0
2006-10-10 16:50:00,0.67567,0.67572,0.67556,0.67561,462099997.0
2006-10-10 16:55:00,0.67556,0.67562,0.67547,0.67549,602300005.0
2006-10-10 17:00:00,0.67547,0.67562,0.67546,0.67555,753299998.0
2006-10-10 17:05:00,0.67551,0.67564,0.67539,0.67547,819699994.0
2006-10-10 17:10:00,0.67553,0.6756,0.67542,0.67557,494499994.0
2006-10-10 17:15:00,0.67556,0.67568,0.67553,0.6756,906199998.0
2006-10-10 17:20:00,0.67565,0.67575,0.67549,0.67565,578499998.0
2006-10-10 17:25:00,0.67568,0.67571,0.67556,0.67565,706700000.0
2006-10-10 17:30:00,0.67564,0.67574,0.67558,0.67567,996399999.0
2006-10-10 17:35:00,0.6757,0.67581,0.67565,0.67575,489799996.0
2006-10-10 17:40:00,0.67572,0.67592,0.67572,0.67592,714000001.0
2006-10-10 17:45:00,0.6759,0.67597,0.67584,0.67595,629400002.0
2006-10-10 17:50:00,0.67587,0.67598,0.67583,0.67591,538800000.0
2006-10-10 17:55:00,0.67588,0.67602,0.67584,0.67599,777600004.0
2006-10-10 18:00:00,0.676,0.67608,0.67585,0.676,5566900006.0
2006-10-10 18:05:00,0.67602,0.67604,0.67587,0.67592,4048000006.0
2006-10-10 18:10:00,0.67595,0.67598,0.67577,0.67584,5662699997.0
2006-10-10 18:15:00,0.6758,0.67593,0.67574,0.67583,5508899994.0
2006-10-10 18:20:00,0.67585,0.67598,0.67579,0.67592,4549999989.0
2006-10-10 18:25:00,0.67591,0.67601,0.6758,0.67595,4172400021.0
2006-10-10 18:30:00,0.67595,0.67598,0.67571,0.67581,3757899993.0
2006-10-10 18:35:00,0.67586,0.67593,0.67575,0.67585,2096999984.0
2006-10-10 18:40:00,0.67582,0.67582,0.67559,0.67559,2513400004.0
2006-10-10 18:45:00,0.67571,0.67575,0.67557,0.67566,1566799995.0
2006-10-10 18:50:00,0.67565,0.67572,0.67544,0.67555,2007000000.0
2006-10-10 18:55:00,0.67551,0.67579,0.67546,0.67573,2930100010.0
2006-10-10 19:00:00,0.67575,0.6759,0.67567,0.67577,1948599999.0
2006-10-10 19:05:00,0.67572,0.67588,0.67572,0.6758,2760800005.0
2006-10-10 19:10:00,0.67577,0.67577,0.67558,0.67573,1564899994.0
2006-10-10 19:15:00,0.6757,0.67576,0.67565,0.67575,2004100007.0
2006-10-10 19:20:00,0.67572,0.67575,0.67559,0.67568,1431300011.0
2006-10-10 19:25:00,0.67559,0.67576,0.67544,0.67574,2285399997.0
2006-10-10 19:30:00,0.67572,0.67577,0.67565,0.67575,2618899989.0
2006-10-10 19:35:00,0.67575,0.67578,0.6756,0.67571,2677800011.0
2006-10-10 19:40:00,0.67567,0.67573,0.67553,0.67561,1978700000.0
2006-10-10 19:45:00,0.67563,0.67567,0.67553,0.6756,921100005.0
2006-10-10 19:50:00,0.6756,0.67563,0.67553,0.67555,1124100010.0
2006-10-10 19:55:00,0.67559,0.67565,0.67552,0.6756,1694299995.0
2006-10-10 20:00:00,0.67568,0.67568,0.67557,0.67565,1003999991.0
2006-10-10 20:05:00,0.67565,0.67565,0.67551,0.6756,1290299996.0
2006-10-10 20:10:00,0.67558,0.67562,0.67549,0.67558,2527700002.0
2006-10-10 20:15:00,0.67559,0.67565,0.67548,0.6755,2016900007.0
2006-10-10 20:20:00,0.67563,0.67566,0.67551,0.67559,1657200011.0
2006-10-10 20:25:00,0.67559,0.67568,0.67557,0.67561,2759100012.0
2006-10-10 20:30:00,0.67563,0.6757,0.67555,0.67557,4889999995.0
2006-10-10 20:35:00,0.67562,0.67568,0.67555,0.6756,2482199981.0
2006-10-10 20:40:00,0.6756,0.67575,0.67553,0.67564,2304299992.0
2006-10-10 20:45:00,0.67567,0.6757,0.67554,0.67565,1950000004.0
2006-10-10 20:50:00,0.67565,0.67573,0.67559,0.6757,4274499994.0
2006-10-10 20:55:00,0.67571,0.6758,0.67554,0.67577,5021000005.0
2006-10-10 21:00:00,0.67578,0.67597,0.67569,0.6758,5186400011.0
2006-10-10 21:05:00,0.67582,0.67591,0.6757,0.67582,1749800009.0
2006-10-10 21:10:00,0.67585,0.67587,0.67577,0.67583,1391500000.0
2006-10-10 21:15:00,0.67583,0.67602,0.67565,0.6757,1398000007.0
2006-10-10 21:20:00,0.67576,0.67585,0.6757,0.67575,2770800001.0
2006-10-10 21:25:00,0.67575,0.67575,0.6756,0.67562,863799997.0
2006-10-10 21:30:00,0.67567,0.67576,0.6756,0.67572,1969199987.0
2006-10-10 21:35:00,0.67573,0.67575,0.67563,0.67574,798200006.0
2006-10-10 21:40:00,0.67569,0.67571,0.67549,0.67557,1246199986.0
2006-10-10 21:45:00,0.67557,0.67568,0.67553,0.67566,913099999.0
2006-10-10 21:50:00,0.67566,0.67571,0.67549,0.67563,938600003.0
2006-10-10 21:55:00,0.67563,0.6758,0.67561,0.67577,1025700002.0
2006-10-10 22:00:00,0.67573,0.67589,0.67557,0.67583,1846000016.0
2006-10-10 22:05:00,0.67577,0.67592,0.67567,0.67587,888600002.0
2006-10-10 22:10:00,0.676,0.67604,0.67577,0.67588,903699990.0
2006-10-10 22:15:00,0.67595,0.676,0.67579,0.67579,1443100000.0
2006-10-10 22:20:00,0.67582,0.67603,0.67581,0.67597,1809000002.0
2006-10-10 22:25:00,0.67595,0.676,0.67573,0.6758,1323099989.0
2006-10-10 22:30:00,0.67583,0.67599,0.67575,0.67595,1017899995.0
2006-10-10 22:35:00,0.67593,0.67605,0.67585,0.67586,922300000.0
2006-10-10 22:40:00,0.67581,0.67601,0.67576,0.67601,994800000.0
2006-10-10 22:45:00,0.67605,0.67611,0.67587,0.67602,855199997.0
2006-10-10 22:50:00,0.67603,0.67612,0.67592,0.6761,417900004.0
2006-10-10 22:55:00,0.67611,0.67611,0.67552,0.67552,1000300000.0
2006-10-10 23:00:00,0.67542,0.67607,0.67536,0.67587,685199999.0
2006-10-10 23:05:00,0.67551,0.67579,0.67548,0.67571,610900002.0
2006-10-10 23:10:00,0.67602,0.67602,0.67554,0.67557,495899996.0
2006-10-10 23:15:00,0.67561,0.67607,0.67561,0.67564,613299997.0
2006-10-10 23:20:00,0.67558,0.67592,0.67554,0.67584,674000004.0
2006-10-10 23:25:00,0.67583,0.67593,0.67575,0.67585,596099999.0
2006-10-10 23:30:00,0.67573,0.67586,0.67563,0.67569,600600007.0
2006-10-10 23:35:00,0.67573,0.67583,0.6755,0.67583,676800007.0
2006-10-10 23:40:00,0.6757,0.67592,0.67559,0.67574,710099999.0
2006-10-10 23:45:00,0.67577,0.67593,0.67575,0.67586,505800003.0
2006-10-10 23:50:00,0.67588,0.676,0.67568,0.67582,646799998.0
2006-10-10 23:55:00,0.67571,0.6758,0.67536,0.67572,643400001.0
2006-10-11 00:00:00,0.67572,0.67612,0.67564,0.67612,552800001.0
2006-10-11 00:05:00,0.67573,0.67588,0.67567,0.67574,803299993.0
2006-10-11 00:10:00,0.67579,0.67589,0.67572,0.67579,599100003.0
2006-10-11 00:15:00,0.67587,0.67588,0.67573,0.67588,548399998.0
2006-10-11 00:20:00,0.67582,0.6759,0.67561,0.67562,609099999.0
2006-10-11 00:25:00,0.67562,0.67603,0.6756,0.6757,555300006.0
2006-10-11 00:30:00,0.67576,0.67579,0.6756,0.67565,617099993.0
2006-10-11 00:35:00,0.67592,0.67599,0.67561,0.67561,412400003.0
2006-10-11 00:40:00,0.67571,0.67578,0.67563,0.67565,649699999.0
2006-10-11 00:45:00,0.6757,0.67574,0.6755,0.67566,669999991.0
2006-10-11 00:50:00,0.6757,0.67578,0.6755,0.67562,568800006.0
2006-10-11 00:55:00,0.67565,0.6759,0.67555,0.6759,748299999.0
2006-10-11 01:00:00,0.67578,0.67588,0.67565,0.67573,412099990.0
2006-10-11 01:05:00,0.6757,0.67608,0.67565,0.67571,667400002.0
2006-10-11 01:10:00,0.67576,0.67598,0.67559,0.67563,700700002.0
2006-10-11 01:15:00,0.6758,0.67594,0.67561,0.67578,679800006.0
2006-10-11 01:20:00,0.6757,0.67591,0.67557,0.67568,702400003.0
2006-10-11 01:25:00,0.67568,0.67574,0.6755,0.67559,511599998.0
2006-10-11 01:30:00,0.67563,0.6758,0.67555,0.67559,329399999.0
2006-10-11 01:35:00,0.67565,0.67582,0.67565,0.67575,799400012.0
2006-10-11 01:40:00,0.67574,0.67586,0.67569,0.67582,675600001.0
2006-10-11 01:45:00,0.67587,0.67587,0.67558,0.67571,880799994.0
2006-10-11 01:50:00,0.67575,0.67603,0.67572,0.67598,714300010.0
2006-10-11 01:55:00,0.67599,0.6763,0.67584,0.67597,748500004.0
2006-10-11 02:00:00,0.67595,0.6762,0.67586,0.67605,578900003.0
2006-10-11 02:05:00,0.67609,0.67609,0.6758,0.67583,915799999.0
2006-10-11 02:10:00,0.6759,0.67601,0.67576,0.67578,433900000.0
2006-10-11 02:15:00,0.67585,0.67594,0.6757,0.67594,671899997.0
2006-10-11 02:20:00,0.67594,0.67603,0.67576,0.67577,574599995.0
2006-10-11 02:25:00,0.67579,0.67587,0.67553,0.67578,572999998.0
2006-10-11 02:30:00,0.67574,0.67585,0.67574,0.67577,657699993.0
2006-10-11 02:35:00,0.67571,0.67586,0.67561,0.67575,775700002.0
2006-10-11 02:40:00,0.67582,0.67596,0.67573,0.67591,880499996.0
2006-10-11 02:45:00,0.67584,0.67596,0.67583,0.67584,543800000.0
2006-10-11 02:50:00,0.67566,0.67603,0.67566,0.67593,870800003.0
2006-10-11 02:55:00,0.67592,0.676,0.67576,0.67593,791899987.0
2006-10-11 03:00:00,0.67594,0.67618,0.67568,0.6759,914300003.0
2006-10-11 03:05:00,0.67598,0.67603,0.67587,0.6759,693699999.0
2006-10-11 03:10:00,0.67597,0.67607,0.67579,0.67601,651299990.0
2006-10-11 03:15:00,0.67601,0.67608,0.6758,0.67596,448100004.0
2006-10-11 03:20:00,0.67599,0.67603,0.67588,0.67597,616799997.0
2006-10-11 03:25:00,0.67594,0.67595,0.67572,0.67588,710599998.0
2006-10-11 03:30:00,0.67601,0.67602,0.67588,0.67602,407000004.0
2006-10-11 03:35:00,0.67603,0.67621,0.6759,0.67621,589199997.0
2006-10-11 03:40:00,0.67593,0.6761,0.67593,0.67596,542699999.0
2006-10-11 03:45:00,0.67594,0.67602,0.67583,0.67592,756000001.0
2006-10-11 03:50:00,0.6759,0.67595,0.67581,0.67582,524099996.0
2006-10-11 03:55:00,0.67584,0.67594,0.67584,0.67585,457099999.0
2006-10-11 04:00:00,0.67589,0.67612,0.67584,0.67596,773199997.0
2006-10-11 04:05:00,0.67583,0.67592,0.67578,0.67587,446200004.0
2006-10-11 04:10:00,0.67585,0.67602,0.67582,0.67595,620400001.0
2006-10-11 04:15:00,0.67595,0.67606,0.67583,0.67602,435700002.0
2006-10-11 04:20:00,0.676,0.67603,0.67585,0.67597,491900008.0
2006-10-11 04:25:00,0.67585,0.67604,0.67581,0.676,700899990.0
2006-10-11 04:30:00,0.67594,0.67602,0.67587,0.67593,740600004.0
2006-10-11 04:35:00,0.67595,0.67595,0.67568,0.6757,429899999.0
2006-10-11 04:40:00,0.67575,0.67588,0.67571,0.67587,905500004.0
2006-10-11 04:45:00,0.6758,0.67586,0.67577,0.67577,469900000.0
2006-10-11 04:50:00,0.67577,0.67587,0.67574,0.67584,580399997.0
2006-10-11 04:55:00,0.67581,0.67595,0.67575,0.67589,756400008.0
2006-10-11 05:00:00,0.67585,0.67602,0.67582,0.676,559099997.0
2006-10-11 05:05:00,0.67612,0.67612,0.67581,0.67603,591700006.0
2006-10-11 05:10:00,0.67597,0.67607,0.67594,0.676,550000006.0
2006-10-11 05:15:00,0.67598,0.6761,0.67587,0.67597,884499999.0
2006-10-11 05:20:00,0.67597,0.67604,0.67586,0.6759,427000002.0
2006-10-11 05:25:00,0.67605,0.6762,0.67583,0.67611,417800001.0
2006-10-11 05:30:00,0.67593,0.67603,0.67577,0.67595,625399998.0
2006-10-11 05:35:00,0.67594,0.67612,0.67588,0.67592,602399997.0
2006-10-11 05:40:00,0.67594,0.67607,0.67589,0.67607,427200002.0
2006-10-11 05:45:00,0.67604,0.67609,0.67584,0.676,408800002.0
2006-10-11 05:50:00,0.67625,0.67631,0.67602,0.67606,883600007.0
2006-10-11 05:55:00,0.67605,0.67611,0.67595,0.67609,534399997.0
2006-10-11 06:00:00,0.67605,0.67605,0.67586,0.6759,813299992.0
2006-10-11 06:05:00,0.67598,0.67614,0.67598,0.67607,498699999.0
2006-10-11 06:10:00,0.6761,0.6762,0.6758,0.67609,668900004.0
2006-10-11 06:15:00,0.67603,0.67613,0.67598,0.67611,864099997.0
2006-10-11 06:20:00,0.6761,0.67611,0.676,0.67602,579199999.0
2006-10-11 06:25:00,0.67605,0.67611,0.67581,0.67593,608599998.0
2006-10-11 06:30:00,0.67595,0.67619,0.67591,0.67594,390400000.0
2006-10-11 06:35:00,0.67617,0.67617,0.67568,0.67587,522399995.0
2006-10-11 06:40:00,0.6759,0.6762,0.67585,0.67615,317199997.0
2006-10-11 06:45:00,0.67633,0.67633,0.67585,0.67593,1029999993.0
2006-10-11 06:50:00,0.67592,0.67598,0.67585,0.6759,238100001.0
2006-10-11 06:55:00,0.67595,0.67622,0.67588,0.67592,604700004.0
2006-10-11 07:00:00,0.67592,0.676,0.67564,0.67598,504299995.0
2006-10-11 07:05:00,0.6759,0.67595,0.67583,0.67594,731099997.0
2006-10-11 07:10:00,0.67588,0.67594,0.67583,0.67593,684500006.0
2006-10-11 07:15:00,0.67595,0.67602,0.67587,0.67591,779200005.0
2006-10-11 07:20:00,0.6759,0.676,0.67583,0.67588,610800004.0
2006-10-11 07:25:00,0.67586,0.67595,0.67585,0.67595,670999996.0
2006-10-11 07:30:00,0.67614,0.67621,0.67582,0.67587,494000001.0
2006-10-11 07:35:00,0.67587,0.67595,0.67582,0.67583,819600005.0
2006-10-11 07:40:00,0.67588,0.67593,0.67576,0.67584,690600009.0
2006-10-11 07:45:00,0.6758,0.6759,0.67574,0.67579,560200003.0
2006-10-11 07:50:00,0.67581,0.67597,0.67573,0.67579,512300004.0
2006-10-11 07:55:00,0.67581,0.67593,0.67575,0.67577,530399989.0
2006-10-11 08:00:00,0.67575,0.6759,0.67573,0.67588,751400001.0
2006-10-11 08:05:00,0.67586,0.67594,0.67575,0.67582,460399997.0
2006-10-11 08:10:00,0.67581,0.67589,0.67566,0.67581,778800000.0
2006-10-11 08:15:00,0.67587,0.67587,0.67566,0.67585,372500007.0
2006-10-11 08:20:00,0.67583,0.67604,0.67576,0.67588,806999992.0
2006-10-11 08:25:00,0.67581,0.67595,0.67576,0.67579,545100006.0
2006-10-11 08:30:00,0.6758,0.67602,0.6758,0.67602,885599999.0
2006-10-11 08:35:00,0.67603,0.67615,0.67595,0.67614,959100007.0
2006-10-11 08:40:00,0.67602,0.67638,0.67597,0.67622,840200009.0
2006-10-11 08:45:00,0.67621,0.67637,0.67621,0.67635,637100005.0
2006-10-11 08:50:00,0.67635,0.6766,0.67632,0.67656,878099994.0
2006-10-11 08:55:00,0.67655,0.67659,0.67638,0.67653,528999999.0
2006-10-11 09:00:00,0.6765,0.67671,0.67645,0.67645,692600002.0
2006-10-11 09:05:00,0.67638,0.6765,0.67619,0.67621,635499996.0
2006-10-11 09:10:00,0.67625,0.67641,0.67623,0.67636,658900000.0
2006-10-11 09:15:00,0.67631,0.67635,0.67614,0.67616,491299997.0
2006-10-11 09:20:00,0.67611,0.67632,0.6761,0.6762,546200000.0
2006-10-11 09:25:00,0.67626,0.67633,0.67598,0.67613,702999998.0
2006-10-11 09:30:00,0.67611,0.67615,0.67599,0.67604,539000004.0
2006-10-11 09:35:00,0.67613,0.67613,0.67567,0.67576,531499998.0
2006-10-11 09:40:00,0.67572,0.67588,0.67571,0.67588,590700005.0
2006-10-11 09:45:00,0.67592,0.67602,0.67571,0.67602,532799999.0
2006-10-11 09:50:00,0.67604,0.67605,0.67586,0.67604,603499995.0
2006-10-11 09:55:00,0.67599,0.67602,0.6759,0.67595,452599995.0
2006-10-11 10:00:00,0.67595,0.67597,0.67575,0.67581,907099995.0
2006-10-11 10:05:00,0.67574,0.67583,0.67567,0.67581,720299999.0
2006-10-11 10:10:00,0.67587,0.67603,0.67584,0.67601,652900000.0
2006-10-11 10:15:00,0.67603,0.67613,0.676,0.67611,709399994.0
2006-10-11 10:20:00,0.67605,0.67608,0.6759,0.67593,740799997.0
2006-10-11 10:25:00,0.67597,0.67602,0.67586,0.67592,557199996.0
2006-10-11 10:30:00,0.6759,0.67601,0.67583,0.67588,555600008.0
2006-10-11 10:35:00,0.67587,0.6759,0.67548,0.67557,671900000.0
2006-10-11 10:40:00,0.6756,0.67564,0.67553,0.67563,617300000.0
2006-10-11 10:45:00,0.67564,0.67566,0.67552,0.67563,594500005.0
2006-10-11 10:50:00,0.67563,0.67563,0.67504,0.67504,855200003.0
2006-10-11 10:55:00,0.67498,0.67523,0.67497,0.67505,653500000.0
2006-10-11 11:00:00,0.67503,0.67516,0.67496,0.67516,540600006.0
2006-10-11 11:05:00,0.67516,0.67533,0.67506,0.67533,540099994.0
2006-10-11 11:10:00,0.67534,0.67541,0.67527,0.67533,706800002.0
2006-10-11 11:15:00,0.6754,0.67546,0.67528,0.67536,938499993.0
2006-10-11 11:20:00,0.6753,0.67534,0.67521,0.67531,570900000.0
2006-10-11 11:25:00,0.67532,0.67542,0.6753,0.67533,678400008.0
2006-10-11 11:30:00,0.67539,0.6756,0.67526,0.67557,889900003.0
2006-10-11 11:35:00,0.6756,0.67567,0.67544,0.67561,731999997.0
2006-10-11 11:40:00,0.67564,0.67571,0.67555,0.67565,629399997.0
2006-10-11 11:45:00,0.67565,0.67575,0.67557,0.67568,650200001.0
2006-10-11 11:50:00,0.67561,0.67571,0.67553,0.67553,629899994.0
2006-10-11 11:55:00,0.67563,0.67571,0.67546,0.67571,835700000.0
2006-10-11 12:00:00,0.67563,0.67569,0.67553,0.67566,942500004.0
2006-10-11 12:05:00,0.67568,0.67596,0.67568,0.6759,542400005.0
2006-10-11 12:10:00,0.67583,0.67588,0.67577,0.67585,452300000.0
2006-10-11 12:15:00,0.67585,0.67593,0.67572,0.6758,594899997.0
2006-10-11 12:20:00,0.67583,0.67593,0.67578,0.67593,811599994.0
2006-10-11 12:25:00,0.67594,0.67597,0.67585,0.67595,799900004.0
2006-10-11 12:30:00,0.6759,0.67591,0.67564,0.67572,314900004.0
2006-10-11 12:35:00,0.6757,0.67575,0.67551,0.67551,698900002.0
2006-10-11 12:40:00,0.67539,0.67568,0.67535,0.67562,958300008.0
2006-10-11 12:45:00,0.67565,0.67573,0.6756,0.67565,632000006.0
2006-10-11 12:50:00,0.6757,0.67576,0.67556,0.6757,782799991.0
2006-10-11 12:55:00,0.6757,0.67575,0.67558,0.67558,710999999.0
2006-10-11 13:00:00,0.67562,0.67573,0.67553,0.67563,481500003.0
2006-10-11 13:05:00,0.67558,0.67558,0.67531,0.67546,651299996.0
2006-10-11 13:10:00,0.67542,0.67546,0.67525,0.67537,586400000.0
2006-10-11 13:15:00,0.67531,0.6755,0.67528,0.67539,700000004.0
2006-10-11 13:20:00,0.67534,0.6754,0.67529,0.67537,658699998.0
2006-10-11 13:25:00,0.67533,0.67533,0.67496,0.67508,548499993.0
2006-10-11 13:30:00,0.67514,0.67522,0.67506,0.6752,625299999.0
2006-10-11 13:35:00,0.6752,0.67531,0.67517,0.67522,659000010.0
2006-10-11 13:40:00,0.6752,0.67528,0.67508,0.67522,524400001.0
2006-10-11 13:45:00,0.67523,0.67532,0.67517,0.67527,737500009.0
2006-10-11 13:50:00,0.67521,0.67541,0.67521,0.67533,680599999.0
2006-10-11 13:55:00,0.67535,0.67535,0.67521,0.67522,619000007.0
2006-10-11 14:00:00,0.67522,0.67553,0.67516,0.67553,749500002.0
2006-10-11 14:05:00,0.67548,0.67574,0.67547,0.6757,899300000.0
2006-10-11 14:10:00,0.67568,0.67568,0.67554,0.67555,498400002.0
2006-10-11 14:15:00,0.67552,0.67564,0.67549,0.67563,741600007.0
2006-10-11 14:20:00,0.67561,0.67561,0.67544,0.6755,590899999.0
2006-10-11 14:25:00,0.67557,0.67561,0.67526,0.67532,725299995.0
2006-10-11 14:30:00,0.67527,0.67587,0.67527,0.67587,596299998.0
2006-10-11 14:35:00,0.67584,0.6763,0.67582,0.67623,645100010.0
2006-10-11 14:40:00,0.67622,0.67653,0.67616,0.67645,860200004.0
2006-10-11 14:45:00,0.67646,0.67657,0.67639,0.67655,598000000.0
2006-10-11 14:50:00,0.67653,0.67655,0.67634,0.67636,642399999.0
2006-10-11 14:55:00,0.6764,0.67665,0.67636,0.67653,790499994.0
2006-10-11 15:00:00,0.67652,0.67658,0.67645,0.67651,687600000.0
2006-10-11 15:05:00,0.67648,0.67649,0.67632,0.6764,910599996.0
2006-10-11 15:10:00,0.67639,0.67647,0.67633,0.67642,350900001.0
2006-10-11 15:15:00,0.67636,0.67645,0.67629,0.67641,625999997.0
2006-10-11 15:20:00,0.67638,0.67646,0.67623,0.67635,488399996.0
2006-10-11 15:25:00,0.67637,0.67644,0.67625,0.67643,586099997.0
2006-10-11 15:30:00,0.67643,0.67645,0.67624,0.6763,498400000.0
2006-10-11 15:35:00,0.67638,0.67638,0.67626,0.67631,609000002.0
2006-10-11 15:40:00,0.67635,0.67635,0.67619,0.6763,734699997.0
2006-10-11 15:45:00,0.67631,0.67632,0.67592,0.67601,642200008.0
2006-10-11 15:50:00,0.67595,0.67607,0.67581,0.67602,487600000.0
2006-10-11 15:55:00,0.67597,0.67615,0.67593,0.67606,585200003.0
2006-10-11 16:00:00,0.6761,0.67623,0.67604,0.67616,650100009.0
2006-10-11 16:05:00,0.67615,0.67623,0.67612,0.67615,678199997.0
2006-10-11 16:10:00,0.6761,0.67617,0.67602,0.67604,630000004.0
2006-10-11 16:15:00,0.676,0.67605,0.67581,0.676,599299993.0
2006-10-11 16:20:00,0.67597,0.67612,0.6759,0.67607,846299999.0
2006-10-11 16:25:00,0.67607,0.67627,0.67602,0.67622,601999992.0
2006-10-11 16:30:00,0.6762,0.67625,0.67615,0.6762,476900002.0
2006-10-11 16:35:00,0.67623,0.67623,0.67608,0.67608,452700002.0
2006-10-11 16:40:00,0.67604,0.67608,0.67597,0.67607,546600003.0
2006-10-11 16:45:00,0.67598,0.67598,0.67568,0.67568,693000001.0
2006-10-11 16:50:00,0.67571,0.67574,0.67553,0.67568,806799999.0
2006-10-11 16:55:00,0.67568,0.67584,0.67555,0.67579,746099990.0
2006-10-11 17:00:00,0.67583,0.67585,0.67569,0.6758,911700000.0
2006-10-11 17:05:00,0.67579,0.67592,0.67559,0.67583,692200000.0
2006-10-11 17:10:00,0.67583,0.67584,0.67557,0.6757,665799999.0
2006-10-11 17:15:00,0.67571,0.67591,0.6756,0.67578,752099999.0
2006-10-11 17:20:00,0.67583,0.67583,0.67555,0.67563,719000008.0
2006-10-11 17:25:00,0.67558,0.67566,0.67545,0.67545,534800004.0
2006-10-11 17:30:00,0.67546,0.67559,0.67542,0.67552,673900004.0
2006-10-11 17:35:00,0.67557,0.67565,0.67548,0.67556,604599998.0
2006-10-11 17:40:00,0.67553,0.67566,0.67545,0.67566,565400003.0
2006-10-11 17:45:00,0.67563,0.67571,0.67545,0.67558,817200005.0
2006-10-11 17:50:00,0.67552,0.67573,0.6755,0.67557,584599999.0
2006-10-11 17:55:00,0.67566,0.67567,0.67548,0.67561,773800004.0
2006-10-11 18:00:00,0.67557,0.67586,0.67556,0.67586,5207399991.0
2006-10-11 18:05:00,0.67583,0.6759,0.67578,0.67583,4384299995.0
2006-10-11 18:10:00,0.67585,0.67588,0.6757,0.67581,5668499988.0
2006-10-11 18:15:00,0.67575,0.67581,0.67567,0.67573,3766200000.0
2006-10-11 18:20:00,0.67576,0.67585,0.67565,0.67572,5231800001.0
2006-10-11 18:25:00,0.67571,0.67586,0.67537,0.67565,3952500010.0
2006-10-11 18:30:00,0.67565,0.67573,0.67555,0.67563,4379600012.0
2006-10-11 18:35:00,0.67565,0.67574,0.67556,0.67571,2042700002.0
2006-10-11 18:40:00,0.67575,0.67576,0.67562,0.67571,2558800014.0
2006-10-11 18:45:00,0.6757,0.6758,0.67559,0.67573,1237300012.0
2006-10-11 18:50:00,0.67571,0.67579,0.6756,0.67573,1871300005.0
2006-10-11 18:55:00,0.67567,0.67586,0.67561,0.6757,3218000000.0
2006-10-11 19:00:00,0.67571,0.67587,0.67571,0.6758,1895200008.0
2006-10-11 19:05:00,0.67569,0.67599,0.67546,0.6758,3139799990.0
2006-10-11 19:10:00,0.67575,0.67583,0.67567,0.67578,1392400004.0
2006-10-11 19:15:00,0.67578,0.67588,0.67571,0.67585,2013600003.0
2006-10-11 19:20:00,0.67582,0.67602,0.67556,0.67577,1606999999.0
2006-10-11 19:25:00,0.67577,0.6758,0.67566,0.67575,2467599981.0
2006-10-11 19:30:00,0.67575,0.67587,0.67572,0.67576,2782799999.0
2006-10-11 19:35:00,0.67577,0.67588,0.67573,0.67584,2131699994.0
2006-10-11 19:40:00,0.67579,0.67587,0.67572,0.67578,2094599993.0
2006-10-11 19:45:00,0.67582,0.6759,0.67578,0.67585,904600008.0
2006-10-11 19:50:00,0.6758,0.67585,0.67575,0.6758,1364800006.0
2006-10-11 19:55:00,0.67585,0.67585,0.67537,0.67551,1334699999.0
2006-10-11 20:00:00,0.67556,0.67559,0.67533,0.67544,1033000008.0
2006-10-11 20:05:00,0.67546,0.67546,0.67529,0.67536,1340599994.0
2006-10-11 20:10:00,0.67535,0.67546,0.67526,0.67532,2210900004.0
2006-10-11 20:15:00,0.67537,0.6755,0.67521,0.6754,2072500009.0
2006-10-11 20:20:00,0.67541,0.67545,0.67525,0.67525,1775299986.0
2006-10-11 20:25:00,0.67527,0.67536,0.67512,0.6752,3328300003.0
2006-10-11 20:30:00,0.67521,0.67529,0.67484,0.67484,4881300012.0
2006-10-11 20:35:00,0.67487,0.67502,0.67479,0.67493,2275900002.0
2006-10-11 20:40:00,0.67495,0.67508,0.67487,0.675,2649099999.0
2006-10-11 20:45:00,0.67506,0.67513,0.67493,0.67513,2403099985.0
2006-10-11 20:50:00,0.67513,0.67531,0.67487,0.675,4449700001.0
2006-10-11 20:55:00,0.67502,0.67536,0.67493,0.67523,4632700010.0
2006-10-11 21:00:00,0.67514,0.67546,0.67513,0.67532,4999599997.0
2006-10-11 21:05:00,0.6753,0.6754,0.67522,0.6753,1615499995.0
2006-10-11 21:10:00,0.67528,0.67528,0.67499,0.67517,1624900005.0
2006-10-11 21:15:00,0.6752,0.67523,0.67494,0.67503,1632899997.0
2006-10-11 21:20:00,0.67512,0.67525,0.6751,0.67518,2251900010.0
2006-10-11 21:25:00,0.67522,0.67525,0.6751,0.67515,772500003.0
2006-10-11 21:30:00,0.6751,0.67536,0.67508,0.67512,1947899995.0
2006-10-11 21:35:00,0.67515,0.67515,0.67494,0.67505,1013699998.0
2006-10-11 21:40:00,0.67501,0.67514,0.67492,0.67495,1142800004.0
2006-10-11 21:45:00,0.67497,0.67505,0.6749,0.67495,993100006.0
2006-10-11 21:50:00,0.67485,0.67493,0.67468,0.6749,909300009.0
2006-10-11 21:55:00,0.67491,0.67491,0.67473,0.6749,1011099999.0
2006-10-11 22:00:00,0.67488,0.67493,0.67475,0.67483,1707299992.0
2006-10-11 22:05:00,0.67474,0.67485,0.67468,0.67479,832699993.0
2006-10-11 22:10:00,0.67473,0.67483,0.67463,0.67482,982399994.0
2006-10-11 22:15:00,0.67482,0.6749,0.67473,0.67474,1665699982.0
2006-10-11 22:20:00,0.67476,0.67494,0.67476,0.6748,1599900004.0
2006-10-11 22:25:00,0.6748,0.67509,0.6748,0.675,1077199999.0
2006-10-11 22:30:00,0.67501,0.67513,0.67485,0.6751,943899998.0
2006-10-11 22:35:00,0.67509,0.67513,0.67499,0.67507,1111999989.0
2006-10-11 22:40:00,0.67505,0.67514,0.675,0.67511,1077399997.0
2006-10-11 22:45:00,0.67513,0.67518,0.67477,0.67506,908199998.0
2006-10-11 22:50:00,0.67516,0.67519,0.67502,0.67506,816500001.0
2006-10-11 22:55:00,0.67506,0.67507,0.67487,0.67487,780700005.0
2006-10-11 23:00:00,0.67471,0.67493,0.67465,0.67477,411299999.0
2006-10-11 23:05:00,0.67478,0.67503,0.67472,0.67503,697600003.0
2006-10-11 23:10:00,0.67499,0.67506,0.67481,0.67496,660700000.0
2006-10-11 23:15:00,0.67505,0.67513,0.67481,0.67498,486900010.0
2006-10-11 23:20:00,0.67498,0.6751,0.6749,0.67497,802299995.0
2006-10-11 23:25:00,0.67497,0.67511,0.67482,0.67482,998700006.0
2006-10-11 23:30:00,0.67485,0.67503,0.6748,0.67492,701699993.0
2006-10-11 23:35:00,0.67495,0.67502,0.67479,0.67482,808600010.0
2006-10-11 23:40:00,0.67478,0.67502,0.67473,0.675,722800009.0
2006-10-11 23:45:00,0.67495,0.67518,0.6748,0.67514,600400000.0
2006-10-11 23:50:00,0.67505,0.67513,0.67489,0.67504,669899998.0
2006-10-11 23:55:00,0.67505,0.67515,0.67472,0.67503,475100002.0
2006-10-12 00:00:00,0.67506,0.67518,0.67484,0.67494,692000007.0
2006-10-12 00:05:00,0.67495,0.67509,0.67484,0.67484,799499998.0
2006-10-12 00:10:00,0.67489,0.67505,0.67483,0.67494,642799999.0
2006-10-12 00:15:00,0.675,0.67512,0.67488,0.6749,513599997.0
2006-10-12 00:20:00,0.67499,0.67511,0.67481,0.67502,778699995.0
2006-10-12 00:25:00,0.67496,0.67499,0.67467,0.67483,654200001.0
2006-10-12 00:30:00,0.67492,0.67513,0.67491,0.67513,521599996.0
2006-10-12 00:35:00,0.67502,0.67525,0.67502,0.67522,411699999.0
2006-10-12 00:40:00,0.6752,0.6752,0.67502,0.67507,555500002.0
2006-10-12 00:45:00,0.67509,0.67527,0.67494,0.6751,526900001.0
2006-10-12 00:50:00,0.67507,0.6751,0.67481,0.67499,590599998.0
2006-10-12 00:55:00,0.67497,0.67501,0.67483,0.67501,459099988.0
2006-10-12 01:00:00,0.67491,0.67518,0.67478,0.67488,958400003.0
2006-10-12 01:05:00,0.67481,0.67498,0.67466,0.67485,653199996.0
2006-10-12 01:10:00,0.67487,0.67498,0.67473,0.67481,847400003.0
2006-10-12 01:15:00,0.6748,0.67507,0.6748,0.67507,316799998.0
2006-10-12 01:20:00,0.67503,0.67506,0.67483,0.67496,748799992.0
2006-10-12 01:25:00,0.67506,0.6751,0.67484,0.67507,510899999.0
2006-10-12 01:30:00,0.67505,0.67517,0.67482,0.67508,590500007.0
2006-10-12 01:35:00,0.67494,0.67506,0.67484,0.67501,742199996.0
2006-10-12 01:40:00,0.67496,0.67519,0.67496,0.67503,716099998.0
2006-10-12 01:45:00,0.67499,0.67513,0.67485,0.67497,665200007.0
2006-10-12 01:50:00,0.675,0.6751,0.67489,0.67502,496199999.0
2006-10-12 01:55:00,0.67502,0.67505,0.6748,0.67491,665099999.0
2006-10-12 02:00:00,0.67493,0.67514,0.6748,0.67492,666200001.0
2006-10-12 02:05:00,0.67492,0.67502,0.67484,0.67488,782000000.0
2006-10-12 02:10:00,0.67481,0.67507,0.67478,0.6749,617300001.0
2006-10-12 02:15:00,0.67484,0.67501,0.67477,0.67491,695500004.0
2006-10-12 02:20:00,0.6749,0.675,0.67485,0.67495,528999993.0
2006-10-12 02:25:00,0.67492,0.67497,0.67476,0.67487,743300000.0
2006-10-12 02:30:00,0.6748,0.67493,0.67477,0.67493,466099998.0
2006-10-12 02:35:00,0.67495,0.67495,0.67476,0.67488,514799998.0
2006-10-12 02:40:00,0.67492,0.67493,0.67475,0.67481,804699999.0
2006-10-12 02:45:00,0.67475,0.67491,0.67471,0.67487,497700001.0
2006-10-12 02:50:00,0.67482,0.67506,0.67475,0.67481,717799995.0
2006-10-12 02:55:00,0.67473,0.67485,0.67462,0.67473,370200004.0
2006-10-12 03:00:00,0.67478,0.67479,0.67462,0.67468,742500005.0
2006-10-12 03:05:00,0.67473,0.67478,0.67464,0.67468,867100002.0
2006-10-12 03:10:00,0.67473,0.67473,0.67458,0.67463,366600001.0
2006-10-12 03:15:00,0.67469,0.67477,0.67466,0.67473,523300000.0
2006-10-12 03:20:00,0.67468,0.67485,0.67463,0.67485,578900000.0
2006-10-12 03:25:00,0.67476,0.6748,0.67457,0.67475,576700001.0
2006-10-12 03:30:00,0.67476,0.67483,0.67464,0.67472,727600013.0
2006-10-12 03:35:00,0.67468,0.67481,0.67458,0.67474,923300003.0
2006-10-12 03:40:00,0.67473,0.67482,0.67464,0.67468,343299995.0
2006-10-12 03:45:00,0.67476,0.67488,0.67474,0.67475,543599998.0
2006-10-12 03:50:00,0.67477,0.67487,0.67471,0.67475,473099997.0
2006-10-12 03:55:00,0.67475,0.67489,0.67469,0.67469,918000000.0
2006-10-12 04:00:00,0.67473,0.67474,0.67462,0.67472,683400009.0
2006-10-12 04:05:00,0.67473,0.67475,0.67464,0.67469,419700000.0
2006-10-12 04:10:00,0.67468,0.67477,0.67461,0.6747,754499999.0
2006-10-12 04:15:00,0.67473,0.6749,0.67462,0.67462,509400001.0
2006-10-12 04:20:00,0.67464,0.67488,0.67464,0.67478,518900005.0
2006-10-12 04:25:00,0.67471,0.67485,0.67469,0.6748,579500002.0
2006-10-12 04:30:00,0.67478,0.67493,0.67478,0.67484,828499998.0
2006-10-12 04:35:00,0.67488,0.67492,0.67475,0.67479,702399997.0
2006-10-12 04:40:00,0.67483,0.67488,0.67476,0.67487,521200005.0
2006-10-12 04:45:00,0.6748,0.67485,0.67474,0.67484,724899991.0
2006-10-12 04:50:00,0.67483,0.67487,0.67468,0.67485,517000001.0
2006-10-12 04:55:00,0.67482,0.67499,0.67472,0.6749,556400010.0
2006-10-12 05:00:00,0.67486,0.67489,0.67468,0.67476,586200008.0
2006-10-12 05:05:00,0.67478,0.675,0.67474,0.675,436500002.0
2006-10-12 05:10:00,0.67495,0.67495,0.67468,0.67483,599700007.0
2006-10-12 05:15:00,0.67481,0.67487,0.67464,0.67482,763799990.0
2006-10-12 05:20:00,0.67467,0.67482,0.67466,0.6747,546499996.0
2006-10-12 05:25:00,0.67474,0.67481,0.67468,0.67481,796199999.0
2006-10-12 05:30:00,0.6748,0.67485,0.67466,0.67472,733100008.0
2006-10-12 05:35:00,0.67475,0.67495,0.67473,0.6749,303599996.0
2006-10-12 05:40:00,0.67495,0.67495,0.6748,0.6749,487200001.0
2006-10-12 05:45:00,0.67488,0.67498,0.67481,0.67486,507499998.0
2006-10-12 05:50:00,0.6749,0.67492,0.67474,0.67484,748199992.0
2006-10-12 05:55:00,0.67467,0.67485,0.67467,0.67481,467800000.0
2006-10-12 06:00:00,0.67483,0.67499,0.67461,0.67475,653099997.0
2006-10-12 06:05:00,0.67475,0.67485,0.67469,0.67483,581499998.0
2006-10-12 06:10:00,0.67482,0.67496,0.67473,0.6749,452900003.0
2006-10-12 06:15:00,0.67487,0.67495,0.6747,0.67477,753100002.0
2006-10-12 06:20:00,0.67475,0.6749,0.67469,0.67478,658699994.0
2006-10-12 06:25:00,0.67475,0.67485,0.67463,0.67482,442100008.0
2006-10-12 06:30:00,0.67485,0.67491,0.67477,0.67483,454999997.0
2006-10-12 06:35:00,0.67481,0.67486,0.67467,0.67478,493099997.0
2006-10-12 06:40:00,0.6748,0.6749,0.67473,0.67473,558399997.0
2006-10-12 06:45:00,0.67455,0.67481,0.67451,0.67481,676100001.0
2006-10-12 06:50:00,0.67475,0.67495,0.67474,0.67484,502299999.0
2006-10-12 06:55:00,0.67485,0.67488,0.6747,0.6747,390599995.0
2006-10-12 07:00:00,0.67467,0.67491,0.67462,0.67483,629400002.0
2006-10-12 07:05:00,0.67478,0.67485,0.67473,0.67481,482299998.0
2006-10-12 07:10:00,0.6748,0.67488,0.67478,0.67482,460200000.0
2006-10-12 07:15:00,0.6749,0.67499,0.67461,0.67463,651599995.0
2006-10-12 07:20:00,0.67489,0.67493,0.67475,0.67481,433300001.0
2006-10-12 07:25:00,0.67477,0.67485,0.67466,0.67481,540899999.0
2006-10-12 07:30:00,0.67481,0.67493,0.67474,0.67493,683600002.0
2006-10-12 07:35:00,0.67493,0.67495,0.67473,0.67485,623099999.0
2006-10-12 07:40:00,0.67483,0.67499,0.67478,0.67489,900699997.0
2006-10-12 07:45:00,0.67488,0.67496,0.67481,0.67491,519199997.0
2006-10-12 07:50:00,0.67495,0.675,0.67485,0.67497,560500002.0
2006-10-12 07:55:00,0.67495,0.675,0.67476,0.67497,644700000.0
2006-10-12 08:00:00,0.67492,0.6751,0.67492,0.67497,749900001.0
2006-10-12 08:05:00,0.67499,0.67506,0.67492,0.67497,603199997.0
2006-10-12 08:10:00,0.67497,0.67504,0.67467,0.67474,614000002.0
2006-10-12 08:15:00,0.67454,0.67471,0.67454,0.67461,654500000.0
2006-10-12 08:20:00,0.67463,0.67468,0.67446,0.67455,552199998.0
2006-10-12 08:25:00,0.67454,0.67467,0.67447,0.67461,775500001.0
2006-10-12 08:30:00,0.67462,0.67469,0.67438,0.6746,576400000.0
2006-10-12 08:35:00,0.67448,0.67463,0.6744,0.67456,616200004.0
2006-10-12 08:40:00,0.67458,0.67473,0.67453,0.67473,762299998.0
2006-10-12 08:45:00,0.67467,0.67475,0.67463,0.67467,712000011.0
2006-10-12 08:50:00,0.67468,0.67468,0.67448,0.67464,787899989.0
2006-10-12 08:55:00,0.67459,0.67473,0.67457,0.67465,548499999.0
2006-10-12 09:00:00,0.67466,0.67491,0.6745,0.6749,611299995.0
2006-10-12 09:05:00,0.67473,0.67474,0.67439,0.67471,858300005.0
2006-10-12 09:10:00,0.67472,0.67503,0.67469,0.67503,960200002.0
2006-10-12 09:15:00,0.67505,0.67513,0.67496,0.67496,572800000.0
2006-10-12 09:20:00,0.67492,0.67507,0.67489,0.67498,987199998.0
2006-10-12 09:25:00,0.67497,0.67509,0.6749,0.67499,621299998.0
2006-10-12 09:30:00,0.67494,0.67499,0.67469,0.67475,689500003.0
2006-10-12 09:35:00,0.67487,0.67502,0.6747,0.67486,923300005.0
2006-10-12 09:40:00,0.67486,0.67491,0.67468,0.6748,672400000.0
2006-10-12 09:45:00,0.67481,0.67483,0.67467,0.6748,549600002.0
2006-10-12 09:50:00,0.67482,0.67485,0.67469,0.67473,603300000.0
2006-10-12 09:55:00,0.67476,0.67488,0.67469,0.6748,571300009.0
2006-10-12 10:00:00,0.67492,0.6751,0.67487,0.67494,759699997.0
2006-10-12 10:05:00,0.6749,0.67495,0.67474,0.67483,764300001.0
2006-10-12 10:10:00,0.67487,0.6749,0.67471,0.67474,907800000.0
2006-10-12 10:15:00,0.67476,0.67484,0.67473,0.67478,807299999.0
2006-10-12 10:20:00,0.67484,0.67505,0.67473,0.675,783200006.0
2006-10-12 10:25:00,0.67497,0.67511,0.67491,0.67495,719000001.0
2006-10-12 10:30:00,0.67505,0.67525,0.67501,0.67523,589200005.0
2006-10-12 10:35:00,0.67523,0.67549,0.67512,0.67535,628600004.0
2006-10-12 10:40:00,0.67535,0.67545,0.67535,0.67544,497000004.0
2006-10-12 10:45:00,0.67543,0.67543,0.67531,0.67538,917999999.0
2006-10-12 10:50:00,0.67537,0.67545,0.6753,0.6753,777100002.0
2006-10-12 10:55:00,0.6753,0.67545,0.67529,0.67535,508100002.0
2006-10-12 11:00:00,0.67542,0.67569,0.67542,0.6755,496300000.0
2006-10-12 11:05:00,0.67548,0.67564,0.67548,0.67563,942200003.0
2006-10-12 11:10:00,0.6756,0.67571,0.67556,0.6757,746199996.0
2006-10-12 11:15:00,0.67575,0.67608,0.67564,0.67605,934200002.0
2006-10-12 11:20:00,0.67604,0.6761,0.67568,0.67575,743300002.0
2006-10-12 11:25:00,0.6758,0.6758,0.67563,0.67563,743100002.0
2006-10-12 11:30:00,0.67565,0.67578,0.67558,0.67572,810899996.0
2006-10-12 11:35:00,0.67569,0.67581,0.67562,0.67563,722000001.0
2006-10-12 11:40:00,0.67564,0.67564,0.67542,0.67549,681699986.0
2006-10-12 11:45:00,0.67552,0.67553,0.67527,0.67538,807599992.0
2006-10-12 11:50:00,0.6753,0.67545,0.67525,0.67545,689099997.0
2006-10-12 11:55:00,0.67552,0.67553,0.67517,0.67519,731000004.0
2006-10-12 12:00:00,0.67513,0.67539,0.67513,0.67532,971400003.0
2006-10-12 12:05:00,0.67537,0.67568,0.67537,0.67562,820199999.0
2006-10-12 12:10:00,0.67563,0.67572,0.67552,0.67552,588000005.0
2006-10-12 12:15:00,0.67553,0.67575,0.67544,0.67572,660999994.0
2006-10-12 12:20:00,0.67573,0.67573,0.67538,0.67553,576200005.0
2006-10-12 12:25:00,0.67555,0.67573,0.67546,0.67573,701499996.0
2006-10-12 12:30:00,0.67567,0.67578,0.67557,0.67578,551600003.0
2006-10-12 12:35:00,0.67576,0.67576,0.67557,0.67571,876299997.0
2006-10-12 12:40:00,0.67568,0.67573,0.6754,0.67553,853600005.0
2006-10-12 12:45:00,0.67554,0.67567,0.67547,0.67558,772600001.0
2006-10-12 12:50:00,0.67562,0.67579,0.67551,0.67558,762499994.0
2006-10-12 12:55:00,0.67558,0.67562,0.67548,0.6756,694300000.0
2006-10-12 13:00:00,0.67568,0.67587,0.67563,0.67587,678500001.0
2006-10-12 13:05:00,0.67581,0.67581,0.67562,0.67578,649500000.0
2006-10-12 13:10:00,0.67575,0.6758,0.67566,0.6757,543400004.0
2006-10-12 13:15:00,0.67563,0.67566,0.67523,0.67533,1015800003.0
2006-10-12 13:20:00,0.67539,0.6756,0.67537,0.6756,500199996.0
2006-10-12 13:25:00,0.67556,0.67556,0.67526,0.67532,896100002.0
2006-10-12 13:30:00,0.67525,0.67525,0.67496,0.67512,873999996.0
2006-10-12 13:35:00,0.6752,0.67535,0.67507,0.67532,702700004.0
2006-10-12 13:40:00,0.6754,0.67546,0.67529,0.67533,692000000.0
2006-10-12 13:45:00,0.67536,0.67537,0.67518,0.67525,880599999.0
2006-10-12 13:50:00,0.6752,0.6754,0.6752,0.67532,766599997.0
2006-10-12 13:55:00,0.67534,0.67546,0.67533,0.67534,720799984.0
2006-10-12 14:00:00,0.67532,0.6755,0.67532,0.67544,575599998.0
2006-10-12 14:05:00,0.6754,0.67557,0.6754,0.6755,920500003.0
2006-10-12 14:10:00,0.67556,0.67556,0.67515,0.67515,597200005.0
2006-10-12 14:15:00,0.67521,0.67528,0.67514,0.6752,417299998.0
2006-10-12 14:20:00,0.67515,0.67528,0.67509,0.67528,716000000.0
2006-10-12 14:25:00,0.67527,0.67537,0.67519,0.67522,781100006.0
2006-10-12 14:30:00,0.67525,0.67543,0.67506,0.67532,750799999.0
2006-10-12 14:35:00,0.67525,0.67534,0.67506,0.67521,973100016.0
2006-10-12 14:40:00,0.67524,0.67524,0.675,0.67507,825300007.0
2006-10-12 14:45:00,0.67511,0.67533,0.67507,0.67533,746199996.0
2006-10-12 14:50:00,0.67527,0.67536,0.67522,0.67525,735399999.0
2006-10-12 14:55:00,0.67526,0.6753,0.67502,0.67509,641699998.0
2006-10-12 15:00:00,0.67516,0.67516,0.67498,0.67504,732599999.0
2006-10-12 15:05:00,0.67508,0.67508,0.67491,0.67501,830000003.0
2006-10-12 15:10:00,0.67504,0.67529,0.675,0.67523,637199999.0
2006-10-12 15:15:00,0.67523,0.67538,0.67515,0.67532,790100008.0
2006-10-12 15:20:00,0.67535,0.67538,0.67519,0.6753,743100000.0
2006-10-12 15:25:00,0.67528,0.67539,0.67514,0.6753,627200005.0
2006-10-12 15:30:00,0.67535,0.67538,0.67507,0.67507,627800002.0
2006-10-12 15:35:00,0.67516,0.67526,0.67508,0.67522,750300002.0
2006-10-12 15:40:00,0.67526,0.67526,0.67499,0.67503,614699998.0
2006-10-12 15:45:00,0.67509,0.67521,0.67505,0.67513,512499999.0
2006-10-12 15:50:00,0.67515,0.6753,0.67515,0.67525,611900006.0
2006-10-12 15:55:00,0.67523,0.67544,0.67523,0.67539,549299996.0
2006-10-12 16:00:00,0.67545,0.67558,0.67544,0.67553,512999995.0
2006-10-12 16:05:00,0.67543,0.67555,0.67542,0.67548,622000000.0
2006-10-12 16:10:00,0.67543,0.67545,0.67527,0.67532,475399992.0
2006-10-12 16:15:00,0.67535,0.67565,0.6752,0.67544,450800001.0
2006-10-12 16:20:00,0.67549,0.6757,0.67516,0.6755,870699994.0
2006-10-12 16:25:00,0.67547,0.67554,0.67523,0.67538,1041099994.0
2006-10-12 16:30:00,0.6755,0.67556,0.67507,0.67534,898100000.0
2006-10-12 16:35:00,0.67538,0.67561,0.67505,0.67537,871199997.0
2006-10-12 16:40:00,0.67588,0.67588,0.67504,0.67546,803900006.0
2006-10-12 16:45:00,0.67513,0.67541,0.67504,0.67518,1104899990.0
2006-10-12 16:50:00,0.67512,0.67533,0.67493,0.67516,674399996.0
2006-10-12 16:55:00,0.67512,0.67541,0.67484,0.67528,753800001.0
2006-10-12 17:00:00,0.67519,0.67548,0.67501,0.67526,782499995.0
2006-10-12 17:05:00,0.67513,0.67541,0.67499,0.67507,900900001.0
2006-10-12 17:10:00,0.67528,0.67544,0.67494,0.67519,738199998.0
2006-10-12 17:15:00,0.67518,0.67543,0.67501,0.67533,928099997.0
2006-10-12 17:20:00,0.67518,0.67541,0.67506,0.67533,858499991.0
2006-10-12 17:25:00,0.67537,0.67548,0.67529,0.67535,537999993.0
2006-10-12 17:30:00,0.67533,0.67541,0.67525,0.6754,913999996.0
2006-10-12 17:35:00,0.67543,0.67553,0.67536,0.67553,714500001.0
2006-10-12 17:40:00,0.67551,0.67558,0.67548,0.67558,594600002.0
2006-10-12 17:45:00,0.67555,0.67555,0.67545,0.67545,631599998.0
2006-10-12 17:50:00,0.67537,0.67545,0.67532,0.67545,355600001.0
2006-10-12 17:55:00,0.6754,0.67543,0.67525,0.67531,561500003.0
2006-10-12 18:00:00,0.67532,0.67546,0.67528,0.67542,5287799984.0
2006-10-12 18:05:00,0.67535,0.67543,0.67528,0.67533,6754800006.0
2006-10-12 18:10:00,0.67535,0.67546,0.67527,0.67528,5113800005.0
2006-10-12 18:15:00,0.67535,0.67542,0.67519,0.67533,5259600024.0
2006-10-12 18:20:00,0.67543,0.67546,0.67526,0.6754,5231600014.0
2006-10-12 18:25:00,0.67542,0.67544,0.67513,0.67524,4180600017.0
2006-10-12 18:30:00,0.67515,0.67538,0.67498,0.67506,3762199998.0
2006-10-12 18:35:00,0.67525,0.67532,0.67522,0.67523,1815199989.0
2006-10-12 18:40:00,0.67525,0.67534,0.67517,0.67528,2634900001.0
2006-10-12 18:45:00,0.67528,0.67537,0.67521,0.67535,1422600000.0
2006-10-12 18:50:00,0.6753,0.67548,0.67521,0.67537,1959200003.0
2006-10-12 18:55:00,0.67532,0.67536,0.67525,0.67525,2751600007.0
2006-10-12 19:00:00,0.67525,0.67537,0.67525,0.67535,2240899986.0
2006-10-12 19:05:00,0.67532,0.67541,0.67529,0.67536,2680400001.0
2006-10-12 19:10:00,0.67532,0.67536,0.67511,0.67528,1629900002.0
2006-10-12 19:15:00,0.67527,0.67535,0.67519,0.67535,1839900001.0
2006-10-12 19:20:00,0.67532,0.67538,0.67526,0.67538,1384499994.0
2006-10-12 19:25:00,0.67514,0.67545,0.67506,0.67535,2443100015.0
2006-10-12 19:30:00,0.67533,0.67537,0.67526,0.67533,2491799999.0
2006-10-12 19:35:00,0.67534,0.67558,0.67525,0.67558,2194000009.0
2006-10-12 19:40:00,0.67555,0.67556,0.6754,0.6754,2341900002.0
2006-10-12 19:45:00,0.67551,0.67558,0.67549,0.67555,1062500000.0
2006-10-12 19:50:00,0.67554,0.67558,0.67546,0.67555,1464700004.0
2006-10-12 19:55:00,0.67556,0.67556,0.6753,0.67548,1475500003.0
2006-10-12 20:00:00,0.67556,0.67556,0.67538,0.67544,897300001.0
2006-10-12 20:05:00,0.67534,0.67542,0.6753,0.67535,1310499998.0
2006-10-12 20:10:00,0.67533,0.67538,0.67523,0.67528,2161099995.0
2006-10-12 20:15:00,0.67531,0.67543,0.67531,0.67532,2144300007.0
2006-10-12 20:20:00,0.67533,0.67545,0.6753,0.67539,1634000002.0
2006-10-12 20:25:00,0.6754,0.67559,0.6753,0.67555,2964299990.0
2006-10-12 20:30:00,0.67558,0.67562,0.67539,0.67552,5227999977.0
2006-10-12 20:35:00,0.67546,0.67562,0.67544,0.67556,2752700003.0
2006-10-12 20:40:00,0.6756,0.67565,0.6754,0.67551,2535999990.0
2006-10-12 20:45:00,0.67551,0.67551,0.6753,0.67536,2180799995.0
2006-10-12 20:50:00,0.67536,0.67543,0.67522,0.67535,3678500017.0
2006-10-12 20:55:00,0.67533,0.67547,0.67519,0.6754,5293300009.0
2006-10-12 21:00:00,0.67532,0.67544,0.67512,0.6754,4940900003.0
2006-10-12 21:05:00,0.67538,0.67547,0.6753,0.67547,1949599994.0
2006-10-12 21:10:00,0.67546,0.67546,0.67527,0.67542,1527600001.0
2006-10-12 21:15:00,0.67544,0.67549,0.67528,0.6753,1355399991.0
2006-10-12 21:20:00,0.67532,0.67536,0.6752,0.6752,2587800005.0
2006-10-12 21:25:00,0.67522,0.67543,0.67521,0.67534,921500003.0
2006-10-12 21:30:00,0.6753,0.67538,0.67524,0.67532,1861799998.0
2006-10-12 21:35:00,0.67535,0.67535,0.67525,0.67535,956499993.0
2006-10-12 21:40:00,0.67532,0.67538,0.67523,0.67534,1425799998.0
2006-10-12 21:45:00,0.67533,0.67542,0.67529,0.6754,1199800009.0
2006-10-12 21:50:00,0.67537,0.67545,0.67531,0.67539,763699998.0
2006-10-12 21:55:00,0.67541,0.67545,0.67534,0.67539,1247200003.0
2006-10-12 22:00:00,0.67537,0.67545,0.67525,0.67541,1528899992.0
2006-10-12 22:05:00,0.6754,0.67545,0.67525,0.67537,1013000001.0
2006-10-12 22:10:00,0.67537,0.67542,0.67524,0.67532,834500004.0
2006-10-12 22:15:00,0.67533,0.67545,0.67498,0.67522,1412200003.0
2006-10-12 22:20:00,0.67525,0.67532,0.67516,0.6753,1628500003.0
2006-10-12 22:25:00,0.6753,0.67536,0.67524,0.6753,1327599990.0
2006-10-12 22:30:00,0.67533,0.67535,0.67517,0.67528,1007500000.0
2006-10-12 22:35:00,0.6752,0.67528,0.67511,0.67517,1006599991.0
2006-10-12 22:40:00,0.6752,0.67532,0.67511,0.67517,1208900017.0
2006-10-12 22:45:00,0.67522,0.67536,0.67516,0.6753,978500003.0
2006-10-12 22:50:00,0.67531,0.67533,0.67516,0.67516,653299994.0
2006-10-12 22:55:00,0.67513,0.67535,0.67493,0.67498,1100800003.0
2006-10-12 23:00:00,0.67482,0.6752,0.67481,0.67502,892499996.0
2006-10-12 23:05:00,0.67502,0.67531,0.67502,0.67517,516700003.0
2006-10-12 23:10:00,0.67517,0.67536,0.67514,0.67514,530000001.0
2006-10-12 23:15:00,0.67518,0.67538,0.67516,0.67526,286900001.0
2006-10-12 23:20:00,0.67525,0.67531,0.67497,0.67509,623900007.0
2006-10-12 23:25:00,0.67506,0.67523,0.67499,0.67508,499199998.0
2006-10-12 23:30:00,0.67505,0.6752,0.67504,0.67511,752299999.0
2006-10-12 23:35:00,0.67515,0.67524,0.67495,0.67515,583300000.0
2006-10-12 23:40:00,0.67515,0.67522,0.67497,0.67512,214600002.0
2006-10-12 23:45:00,0.67512,0.67524,0.67497,0.6751,392900006.0
2006-10-12 23:50:00,0.67513,0.67543,0.67513,0.67539,733600005.0
2006-10-12 23:55:00,0.67535,0.67535,0.675,0.67525,611400001.0
2006-10-13 00:00:00,0.67529,0.67533,0.67515,0.67527,274199999.0
2006-10-13 00:05:00,0.67522,0.67553,0.67519,0.67519,783699997.0
2006-10-13 00:10:00,0.67523,0.67542,0.6752,0.67525,552400002.0
2006-10-13 00:15:00,0.67527,0.67527,0.67506,0.67515,627400001.0
2006-10-13 00:20:00,0.67519,0.67535,0.67517,0.67532,528799999.0
2006-10-13 00:25:00,0.67532,0.67547,0.6753,0.67538,443000002.0
2006-10-13 00:30:00,0.67547,0.67561,0.67534,0.67545,777199997.0
2006-10-13 00:35:00,0.67542,0.67549,0.67534,0.6754,523399998.0
2006-10-13 00:40:00,0.67543,0.67546,0.6753,0.67533,682400007.0
2006-10-13 00:45:00,0.67541,0.67545,0.67528,0.6753,679599998.0
2006-10-13 00:50:00,0.67533,0.67535,0.67511,0.67514,683599992.0
2006-10-13 00:55:00,0.6753,0.67534,0.67501,0.67529,569600007.0
2006-10-13 01:00:00,0.67532,0.67535,0.67516,0.67521,576699995.0
2006-10-13 01:05:00,0.67516,0.67546,0.67507,0.67523,708200004.0
2006-10-13 01:10:00,0.67528,0.6755,0.67509,0.67525,951700005.0
2006-10-13 01:15:00,0.67528,0.67537,0.6752,0.67527,654500001.0
2006-10-13 01:20:00,0.67525,0.67541,0.6752,0.67538,620799999.0
2006-10-13 01:25:00,0.67537,0.67546,0.6753,0.67531,609099999.0
2006-10-13 01:30:00,0.6753,0.67542,0.67506,0.67524,535999998.0
2006-10-13 01:35:00,0.67523,0.67538,0.67505,0.67519,683800002.0
2006-10-13 01:40:00,0.67515,0.67531,0.675,0.67528,745400002.0
2006-10-13 01:45:00,0.6753,0.67531,0.67502,0.67515,594699998.0
2006-10-13 01:50:00,0.67509,0.67527,0.67497,0.67523,651400004.0
2006-10-13 01:55:00,0.67524,0.67534,0.67516,0.67525,398100000.0
2006-10-13 02:00:00,0.67524,0.6754,0.67508,0.6753,671800001.0
2006-10-13 02:05:00,0.67524,0.67543,0.67518,0.67523,864400003.0
2006-10-13 02:10:00,0.67524,0.67531,0.67508,0.6751,919400005.0
2006-10-13 02:15:00,0.6751,0.67526,0.67505,0.67524,773699996.0
2006-10-13 02:20:00,0.67514,0.67535,0.67508,0.67528,457399999.0
2006-10-13 02:25:00,0.67534,0.67535,0.67508,0.67523,717100000.0
2006-10-13 02:30:00,0.6752,0.67532,0.67512,0.67529,681600008.0
2006-10-13 02:35:00,0.67528,0.67539,0.67518,0.67537,602200008.0
2006-10-13 02:40:00,0.67542,0.67542,0.67515,0.67522,458700004.0
2006-10-13 02:45:00,0.67515,0.67537,0.67509,0.67525,695100002.0
2006-10-13 02:50:00,0.67531,0.6754,0.67517,0.67526,752399992.0
2006-10-13 02:55:00,0.67528,0.67545,0.67528,0.67535,452599993.0
2006-10-13 03:00:00,0.67538,0.6754,0.67511,0.67515,627599997.0
2006-10-13 03:05:00,0.67518,0.67524,0.67504,0.67519,646200003.0
2006-10-13 03:10:00,0.67524,0.67542,0.67516,0.67531,778000007.0
2006-10-13 03:15:00,0.67543,0.67545,0.67488,0.67492,485800003.0
2006-10-13 03:20:00,0.67494,0.67512,0.67491,0.67509,503900001.0
2006-10-13 03:25:00,0.67505,0.67541,0.67505,0.67527,672900003.0
2006-10-13 03:30:00,0.67531,0.67535,0.67506,0.67528,767599999.0
2006-10-13 03:35:00,0.6753,0.67549,0.67522,0.67538,799900001.0
2006-10-13 03:40:00,0.67538,0.67546,0.67533,0.67533,698700001.0
2006-10-13 03:45:00,0.67523,0.67544,0.67521,0.67535,629299998.0
2006-10-13 03:50:00,0.67532,0.6754,0.67518,0.67518,641400001.0
2006-10-13 03:55:00,0.67519,0.67533,0.67508,0.67508,658200000.0
2006-10-13 04:00:00,0.67513,0.67529,0.6751,0.67521,765199996.0
2006-10-13 04:05:00,0.67519,0.67525,0.67505,0.67521,266500001.0
2006-10-13 04:10:00,0.67527,0.67544,0.675,0.67514,616999998.0
2006-10-13 04:15:00,0.67513,0.67532,0.67502,0.67515,660099994.0
2006-10-13 04:20:00,0.67519,0.67525,0.67502,0.6751,598999995.0
2006-10-13 04:25:00,0.67513,0.67523,0.67497,0.67505,715900001.0
2006-10-13 04:30:00,0.67501,0.6751,0.67489,0.67505,697599998.0
2006-10-13 04:35:00,0.67509,0.67522,0.67505,0.67515,623299999.0
2006-10-13 04:40:00,0.67519,0.6753,0.67511,0.67517,875600005.0
2006-10-13 04:45:00,0.6751,0.67521,0.67508,0.67515,947899988.0
2006-10-13 04:50:00,0.67504,0.67519,0.67495,0.67508,563699991.0
2006-10-13 04:55:00,0.67505,0.67514,0.67499,0.67501,600700005.0
2006-10-13 05:00:00,0.67498,0.67516,0.67494,0.67504,609399997.0
2006-10-13 05:05:00,0.67506,0.6751,0.67488,0.67498,652800001.0
2006-10-13 05:10:00,0.67491,0.67505,0.67488,0.67492,570399995.0
2006-10-13 05:15:00,0.67491,0.67503,0.67485,0.67488,717899999.0
2006-10-13 05:20:00,0.67489,0.67503,0.67489,0.67491,389899999.0
2006-10-13 05:25:00,0.67492,0.67501,0.67487,0.67501,504599999.0
2006-10-13 05:30:00,0.67503,0.67506,0.67489,0.67498,515400001.0
2006-10-13 05:35:00,0.67502,0.67507,0.67494,0.67498,337300001.0
2006-10-13 05:40:00,0.675,0.67508,0.67497,0.67505,336600000.0
2006-10-13 05:45:00,0.67502,0.6751,0.67493,0.67498,552100000.0
2006-10-13 05:50:00,0.67497,0.67511,0.67487,0.675,661499992.0
2006-10-13 05:55:00,0.67503,0.67515,0.67494,0.67512,762500003.0
2006-10-13 06:00:00,0.67511,0.67524,0.67505,0.67518,693300007.0
2006-10-13 06:05:00,0.67521,0.67529,0.67504,0.67516,699500004.0
2006-10-13 06:10:00,0.6751,0.67516,0.67497,0.67502,890099995.0
2006-10-13 06:15:00,0.67497,0.67508,0.67494,0.67502,680800010.0
2006-10-13 06:20:00,0.67518,0.67518,0.67485,0.67491,794199991.0
2006-10-13 06:25:00,0.67503,0.67509,0.67493,0.675,1007400001.0
2006-10-13 06:30:00,0.67505,0.67515,0.67497,0.67515,492800001.0
2006-10-13 06:35:00,0.67515,0.67515,0.67498,0.67508,438900002.0
2006-10-13 06:40:00,0.67513,0.67513,0.67496,0.675,308300002.0
2006-10-13 06:45:00,0.6751,0.67518,0.67507,0.67513,671599999.0
2006-10-13 06:50:00,0.67517,0.67562,0.67494,0.67509,526300006.0
2006-10-13 06:55:00,0.67515,0.67539,0.67494,0.67539,666400006.0
2006-10-13 07:00:00,0.675,0.67509,0.67499,0.67502,485300001.0
2006-10-13 07:05:00,0.675,0.6751,0.67496,0.67508,257000000.0
2006-10-13 07:10:00,0.67508,0.67515,0.67502,0.67504,442899999.0
2006-10-13 07:15:00,0.67513,0.67523,0.67504,0.67514,824000006.0
2006-10-13 07:20:00,0.67512,0.6752,0.67502,0.67516,487100003.0
2006-10-13 07:25:00,0.67517,0.67531,0.67506,0.67515,673499996.0
2006-10-13 07:30:00,0.67515,0.67541,0.67513,0.67535,936300002.0
2006-10-13 07:35:00,0.67532,0.67545,0.67525,0.67533,678000002.0
2006-10-13 07:40:00,0.67534,0.67543,0.67519,0.67541,617200002.0
2006-10-13 07:45:00,0.67538,0.67541,0.6752,0.67537,763700007.0
2006-10-13 07:50:00,0.67545,0.67546,0.67528,0.67538,443300003.0
2006-10-13 07:55:00,0.67539,0.67543,0.6752,0.67528,619199997.0
2006-10-13 08:00:00,0.67522,0.67536,0.67514,0.67522,674000001.0
2006-10-13 08:05:00,0.67517,0.67525,0.67504,0.67517,724099994.0
2006-10-13 08:10:00,0.67513,0.67528,0.67506,0.67525,598300001.0
2006-10-13 08:15:00,0.67525,0.67525,0.67498,0.67508,617899999.0
2006-10-13 08:20:00,0.6751,0.67519,0.67497,0.67505,574700003.0
2006-10-13 08:25:00,0.67499,0.67511,0.67496,0.67508,805799992.0
2006-10-13 08:30:00,0.67502,0.67512,0.67494,0.67494,626199997.0
2006-10-13 08:35:00,0.67497,0.67507,0.67482,0.67488,596999994.0
2006-10-13 08:40:00,0.67493,0.67494,0.67456,0.67467,579100006.0
2006-10-13 08:45:00,0.67461,0.67465,0.67454,0.67463,571500007.0
2006-10-13 08:50:00,0.67463,0.67464,0.67439,0.6745,806999998.0
2006-10-13 08:55:00,0.67447,0.67472,0.67443,0.6747,558900003.0
2006-10-13 09:00:00,0.67474,0.675,0.67465,0.67493,819100003.0
2006-10-13 09:05:00,0.67493,0.67493,0.67473,0.67485,577600001.0
2006-10-13 09:10:00,0.67486,0.67494,0.67456,0.67469,625099992.0
2006-10-13 09:15:00,0.67462,0.67475,0.67451,0.67455,581100001.0
2006-10-13 09:20:00,0.67462,0.67464,0.67446,0.67457,586200002.0
2006-10-13 09:25:00,0.6746,0.67479,0.67459,0.6747,731699996.0
2006-10-13 09:30:00,0.67473,0.67475,0.67463,0.67469,498500004.0
2006-10-13 09:35:00,0.67473,0.67473,0.67446,0.67464,563299996.0
2006-10-13 09:40:00,0.67463,0.67475,0.67452,0.67454,757799990.0
2006-10-13 09:45:00,0.67452,0.67478,0.67451,0.67473,959599997.0
2006-10-13 09:50:00,0.67473,0.67473,0.67457,0.67471,736200001.0
2006-10-13 09:55:00,0.67472,0.67483,0.67467,0.67468,477899997.0
2006-10-13 10:00:00,0.67468,0.6748,0.67464,0.67472,689399998.0
2006-10-13 10:05:00,0.67469,0.67487,0.67464,0.67471,701399999.0
2006-10-13 10:10:00,0.67473,0.67475,0.67464,0.67473,655100005.0
2006-10-13 10:15:00,0.67475,0.67475,0.67457,0.67465,676000001.0
2006-10-13 10:20:00,0.67464,0.67464,0.67448,0.67454,602699995.0
2006-10-13 10:25:00,0.6745,0.67452,0.67438,0.67442,787700005.0
2006-10-13 10:30:00,0.6744,0.67444,0.67426,0.67432,699699999.0
2006-10-13 10:35:00,0.67438,0.6744,0.67428,0.6744,622199994.0
2006-10-13 10:40:00,0.67443,0.67459,0.6744,0.67446,518499995.0
2006-10-13 10:45:00,0.67445,0.67462,0.67444,0.67462,877500005.0
2006-10-13 10:50:00,0.67466,0.67472,0.6745,0.6745,659900005.0
2006-10-13 10:55:00,0.67456,0.67465,0.67443,0.67446,740500000.0
2006-10-13 11:00:00,0.67446,0.67448,0.67437,0.67445,501099999.0
2006-10-13 11:05:00,0.67443,0.67448,0.6744,0.67445,347000001.0
2006-10-13 11:10:00,0.67442,0.67447,0.67437,0.67442,388700002.0
2006-10-13 11:15:00,0.67447,0.67457,0.67438,0.67455,943500017.0
2006-10-13 11:20:00,0.67452,0.67457,0.6744,0.67447,603699998.0
2006-10-13 11:25:00,0.67443,0.6746,0.67443,0.6746,694300003.0
2006-10-13 11:30:00,0.67458,0.67458,0.67435,0.67455,599699994.0
2006-10-13 11:35:00,0.67462,0.67478,0.67462,0.67467,487799998.0
2006-10-13 11:40:00,0.6747,0.67482,0.67466,0.67474,655899998.0
2006-10-13 11:45:00,0.67473,0.67475,0.67461,0.67473,762299999.0
2006-10-13 11:50:00,0.67465,0.67475,0.67461,0.67463,689200004.0
2006-10-13 11:55:00,0.67464,0.67464,0.67435,0.67446,873100000.0
2006-10-13 12:00:00,0.67443,0.67448,0.67436,0.67442,794699994.0
2006-10-13 12:05:00,0.67444,0.67458,0.67439,0.67452,483699996.0
2006-10-13 12:10:00,0.67453,0.67455,0.67437,0.67439,384300003.0
2006-10-13 12:15:00,0.67441,0.67445,0.67431,0.67437,663300004.0
2006-10-13 12:20:00,0.67438,0.67445,0.67438,0.67445,610499990.0
2006-10-13 12:25:00,0.67445,0.67445,0.67427,0.67434,516600006.0
2006-10-13 12:30:00,0.67432,0.67434,0.67417,0.6742,535300000.0
2006-10-13 12:35:00,0.67423,0.67433,0.67416,0.67428,597500002.0
2006-10-13 12:40:00,0.67422,0.67427,0.67407,0.6741,698299997.0
2006-10-13 12:45:00,0.67415,0.67419,0.67407,0.6741,532400003.0
2006-10-13 12:50:00,0.67413,0.67427,0.67412,0.67425,602599997.0
2006-10-13 12:55:00,0.67425,0.67427,0.67414,0.67423,545100002.0
2006-10-13 13:00:00,0.67422,0.67475,0.67418,0.67467,405899998.0
2006-10-13 13:05:00,0.67457,0.67458,0.67442,0.67458,614500000.0
2006-10-13 13:10:00,0.67452,0.67458,0.67449,0.67455,561600001.0
2006-10-13 13:15:00,0.6745,0.6746,0.67442,0.67446,703500003.0
2006-10-13 13:20:00,0.67441,0.67446,0.67426,0.67446,368899998.0
2006-10-13 13:25:00,0.67445,0.6745,0.67435,0.67445,551500007.0
2006-10-13 13:30:00,0.67434,0.67434,0.67419,0.67432,634300003.0
2006-10-13 13:35:00,0.6743,0.67438,0.67422,0.67423,714500003.0
2006-10-13 13:40:00,0.6742,0.67432,0.67413,0.67421,624300000.0
2006-10-13 13:45:00,0.67424,0.67434,0.67416,0.67421,678399999.0
2006-10-13 13:50:00,0.6742,0.67427,0.67404,0.67411,749199996.0
2006-10-13 13:55:00,0.67413,0.67423,0.67408,0.67422,332899997.0
2006-10-13 14:00:00,0.67422,0.67434,0.67415,0.67424,694299998.0
2006-10-13 14:05:00,0.6742,0.67429,0.67416,0.67419,963400010.0
2006-10-13 14:10:00,0.67425,0.67442,0.67417,0.67441,352099994.0
2006-10-13 14:15:00,0.6744,0.67441,0.67422,0.67432,486800000.0
2006-10-13 14:20:00,0.67433,0.67452,0.67425,0.67448,798400004.0
2006-10-13 14:25:00,0.67447,0.67459,0.67412,0.67412,774900002.0
2006-10-13 14:30:00,0.67406,0.67422,0.67313,0.67405,697799996.0
2006-10-13 14:35:00,0.67399,0.67406,0.67365,0.674,745600002.0
2006-10-13 14:40:00,0.67404,0.67441,0.67397,0.67441,380599999.0
2006-10-13 14:45:00,0.67437,0.67442,0.67428,0.67432,929799988.0
2006-10-13 14:50:00,0.67435,0.67443,0.67419,0.67426,505500000.0
2006-10-13 14:55:00,0.67426,0.67437,0.67418,0.67425,1097699999.0
2006-10-13 15:00:00,0.67423,0.67438,0.67423,0.67435,638999997.0
2006-10-13 15:05:00,0.67436,0.67441,0.67427,0.67434,700600005.0
2006-10-13 15:10:00,0.67436,0.67441,0.6743,0.67435,488300005.0
2006-10-13 15:15:00,0.67431,0.67443,0.6743,0.67432,707499995.0
2006-10-13 15:20:00,0.67438,0.67445,0.67428,0.6744,941699990.0
2006-10-13 15:25:00,0.6744,0.67443,0.67421,0.67427,652299999.0
2006-10-13 15:30:00,0.67425,0.67441,0.67422,0.67422,603100002.0
2006-10-13 15:35:00,0.6743,0.67441,0.67422,0.67441,802400001.0
2006-10-13 15:40:00,0.67441,0.67441,0.67426,0.67426,629800002.0
2006-10-13 15:45:00,0.67428,0.67443,0.67416,0.67431,863399999.0
2006-10-13 15:50:00,0.67432,0.67442,0.67423,0.67429,614999994.0
2006-10-13 15:55:00,0.67421,0.67435,0.67408,0.67417,671899999.0
2006-10-13 16:00:00,0.67411,0.67422,0.67385,0.67402,857100000.0
2006-10-13 16:05:00,0.67402,0.67432,0.67402,0.67419,717600003.0
2006-10-13 16:10:00,0.67416,0.67425,0.674,0.67411,606699995.0
2006-10-13 16:15:00,0.67408,0.67408,0.67383,0.67394,683299994.0
2006-10-13 16:20:00,0.6739,0.67401,0.67372,0.67378,1077099991.0
2006-10-13 16:25:00,0.67378,0.67387,0.67366,0.67373,607800003.0
2006-10-13 16:30:00,0.67366,0.67371,0.67356,0.67367,701299992.0
2006-10-13 16:35:00,0.6737,0.6737,0.6732,0.6732,459900000.0
2006-10-13 16:40:00,0.67319,0.67343,0.67319,0.6733,611400000.0
2006-10-13 16:45:00,0.67324,0.67343,0.67324,0.67332,665999996.0
2006-10-13 16:50:00,0.67337,0.6734,0.67307,0.67312,419999996.0
2006-10-13 16:55:00,0.67315,0.6733,0.67309,0.67327,687899998.0
2006-10-13 17:00:00,0.67327,0.67345,0.67323,0.67343,651599999.0
2006-10-13 17:05:00,0.67345,0.67358,0.67339,0.6735,591000001.0
2006-10-13 17:10:00,0.67359,0.67359,0.67323,0.67334,790200003.0
2006-10-13 17:15:00,0.67338,0.67343,0.67315,0.6734,810099997.0
2006-10-13 17:20:00,0.67347,0.67354,0.67333,0.67348,724599998.0
2006-10-13 17:25:00,0.67343,0.67362,0.67341,0.67343,442799995.0
2006-10-13 17:30:00,0.67346,0.67351,0.67325,0.67333,900599992.0
2006-10-13 17:35:00,0.67333,0.67356,0.67329,0.67356,634100003.0
2006-10-13 17:40:00,0.67354,0.67376,0.67346,0.6737,777700002.0
2006-10-13 17:45:00,0.67366,0.67368,0.67344,0.67357,843300006.0
2006-10-13 17:50:00,0.67356,0.67366,0.67349,0.67366,625000003.0
2006-10-13 17:55:00,0.6736,0.67388,0.67355,0.67377,810300007.0
2006-10-13 18:00:00,0.67377,0.67386,0.67356,0.67369,5884899989.0
2006-10-13 18:05:00,0.67373,0.67376,0.6735,0.67371,6744999988.0
2006-10-13 18:10:00,0.67365,0.6737,0.67345,0.6735,5343900005.0
2006-10-13 18:15:00,0.6735,0.6737,0.6735,0.67363,5264799985.0
2006-10-13 18:20:00,0.67365,0.67369,0.6735,0.67357,4764999977.0
2006-10-13 18:25:00,0.67357,0.67375,0.67356,0.67366,4195000012.0
2006-10-13 18:30:00,0.67368,0.67374,0.67351,0.6736,3798400023.0
2006-10-13 18:35:00,0.67358,0.67371,0.67343,0.67363,1650099995.0
2006-10-13 18:40:00,0.6737,0.67382,0.6736,0.67372,2774799993.0
2006-10-13 18:45:00,0.67375,0.67382,0.6736,0.67365,1578299994.0
2006-10-13 18:50:00,0.67363,0.67376,0.67351,0.67365,1915400003.0
2006-10-13 18:55:00,0.67359,0.67374,0.67329,0.67363,2895299984.0
2006-10-13 19:00:00,0.67365,0.6737,0.67353,0.67355,2101199999.0
2006-10-13 19:05:00,0.67353,0.67363,0.67341,0.67358,2869400009.0
2006-10-13 19:10:00,0.67365,0.67365,0.67339,0.6734,1425499994.0
2006-10-13 19:15:00,0.6734,0.67368,0.6734,0.67364,1874700008.0
2006-10-13 19:20:00,0.67362,0.67371,0.67354,0.67371,1407199998.0
2006-10-13 19:25:00,0.6737,0.6737,0.67346,0.67354,2365399997.0
2006-10-13 19:30:00,0.67354,0.67376,0.67332,0.67356,2487300005.0
2006-10-13 19:35:00,0.67356,0.67366,0.6735,0.67355,2794800013.0
2006-10-13 19:40:00,0.67354,0.6737,0.67344,0.67352,1912699992.0
2006-10-13 19:45:00,0.67355,0.67375,0.67348,0.67371,1131600001.0
2006-10-13 19:50:00,0.67368,0.67376,0.67353,0.67364,995699995.0
2006-10-13 19:55:00,0.67369,0.67378,0.67362,0.67362,1617600008.0
2006-10-13 20:00:00,0.67371,0.67377,0.67365,0.6737,808100008.0
2006-10-13 20:05:00,0.6737,0.67375,0.6736,0.67367,971200012.0
2006-10-13 20:10:00,0.67365,0.67376,0.67354,0.67354,2280099996.0
2006-10-13 20:15:00,0.67356,0.6737,0.67352,0.67365,2117800021.0
2006-10-13 20:20:00,0.67368,0.6737,0.67359,0.6736,1418899998.0
2006-10-13 20:25:00,0.67362,0.6738,0.67355,0.67372,2719100022.0
2006-10-13 20:30:00,0.67373,0.67388,0.6737,0.67372,4971800022.0
2006-10-13 20:35:00,0.67378,0.67387,0.67363,0.67371,2536700003.0
2006-10-13 20:40:00,0.67371,0.67383,0.67368,0.67382,2460300004.0
2006-10-13 20:45:00,0.67383,0.67384,0.67358,0.67383,2103400002.0
2006-10-13 20:50:00,0.67385,0.67396,0.67377,0.67393,4054600006.0
2006-10-13 20:55:00,0.6739,0.67392,0.67371,0.67383,4779200019.0
2006-10-13 21:00:00,0.67375,0.67388,0.67362,0.67372,4462999989.0
2006-10-13 21:05:00,0.6737,0.67376,0.67362,0.67366,1691599999.0
2006-10-13 21:10:00,0.6737,0.67373,0.6735,0.67353,1512299990.0
2006-10-13 21:15:00,0.67354,0.67368,0.67345,0.67367,1610799996.0
2006-10-13 21:20:00,0.67371,0.67373,0.6733,0.6736,2337599997.0
2006-10-13 21:25:00,0.6736,0.67374,0.67339,0.67365,1060100002.0
2006-10-13 21:30:00,0.67362,0.67369,0.67357,0.67359,1799900002.0
2006-10-13 21:35:00,0.67358,0.67367,0.67344,0.67367,1036600010.0
2006-10-13 21:40:00,0.67354,0.6737,0.67354,0.67363,1405400008.0
2006-10-13 21:45:00,0.67356,0.67371,0.67356,0.67368,1188200002.0
2006-10-13 21:50:00,0.67364,0.67372,0.67354,0.67366,1058799997.0
2006-10-13 21:55:00,0.67366,0.67376,0.67344,0.67368,1242900006.0
2006-10-13 22:00:00,0.67365,0.67372,0.67352,0.6737,1604799992.0
2006-10-13 22:05:00,0.67365,0.67372,0.67356,0.6736,989400002.0
2006-10-13 22:10:00,0.67359,0.67375,0.67355,0.67375,1010300001.0
2006-10-13 22:15:00,0.67375,0.67378,0.67362,0.67365,1535099997.0
2006-10-13 22:20:00,0.67364,0.67386,0.67364,0.67379,1827200000.0
2006-10-13 22:25:00,0.67375,0.67389,0.67369,0.6737,1112000001.0
2006-10-13 22:30:00,0.67371,0.67399,0.67365,0.67372,834500010.0
2006-10-13 22:35:00,0.67378,0.67398,0.67369,0.67392,892599997.0
2006-10-13 22:40:00,0.6739,0.67404,0.67377,0.67395,1143100003.0
2006-10-13 22:45:00,0.67398,0.67412,0.67377,0.67378,758499997.0
2006-10-13 22:50:00,0.67387,0.67404,0.67374,0.67392,978500003.0
2006-10-13 22:55:00,0.67386,0.67419,0.6738,0.67388,1317900002.0
2006-10-15 23:00:00,0.67489,0.67493,0.67355,0.67385,865699997.0
2006-10-15 23:05:00,0.67377,0.67396,0.67357,0.67365,818200009.0
2006-10-15 23:10:00,0.67368,0.67393,0.67341,0.67356,953000005.0
2006-10-15 23:15:00,0.67365,0.67386,0.67351,0.67383,672500003.0
2006-10-15 23:20:00,0.67363,0.67383,0.67335,0.67335,902699996.0
2006-10-15 23:25:00,0.67347,0.67392,0.67346,0.67349,792300003.0
2006-10-15 23:30:00,0.67351,0.6739,0.67349,0.67386,530500000.0
2006-10-15 23:35:00,0.67383,0.67392,0.6733,0.67359,722500002.0
2006-10-15 23:40:00,0.67365,0.67375,0.67337,0.67349,1127200002.0
2006-10-15 23:45:00,0.67352,0.67386,0.67338,0.6734,847799994.0
2006-10-15 23:50:00,0.6733,0.67378,0.67323,0.67371,911100002.0
2006-10-15 23:55:00,0.67377,0.67384,0.67329,0.67375,606099996.0
2006-10-16 00:00:00,0.67372,0.67386,0.67346,0.67375,896899998.0
2006-10-16 00:05:00,0.67372,0.67391,0.67352,0.67384,713000000.0
2006-10-16 00:10:00,0.6738,0.6738,0.67335,0.67358,698900005.0
2006-10-16 00:15:00,0.67358,0.67358,0.67338,0.6734,514300004.0
2006-10-16 00:20:00,0.67343,0.67353,0.67332,0.67337,742999994.0
2006-10-16 00:25:00,0.67338,0.67348,0.67323,0.67323,547400005.0
2006-10-16 00:30:00,0.67335,0.67355,0.67335,0.67345,582600003.0
2006-10-16 00:35:00,0.67342,0.67391,0.67342,0.67385,384599998.0
2006-10-16 00:40:00,0.67381,0.67391,0.67368,0.67373,654699994.0
2006-10-16 00:45:00,0.6737,0.67388,0.67366,0.6738,717200002.0
2006-10-16 00:50:00,0.6738,0.67392,0.6736,0.67375,420599999.0
2006-10-16 00:55:00,0.67365,0.67382,0.67344,0.67372,381700005.0
2006-10-16 01:00:00,0.67372,0.67375,0.67348,0.67352,487700008.0
2006-10-16 01:05:00,0.67356,0.67379,0.67349,0.67372,736399993.0
2006-10-16 01:10:00,0.67373,0.67389,0.67367,0.67389,519100003.0
2006-10-16 01:15:00,0.67389,0.67405,0.67366,0.67377,570100002.0
2006-10-16 01:20:00,0.67377,0.67388,0.67373,0.67382,701699999.0
2006-10-16 01:25:00,0.67377,0.67397,0.67373,0.67395,604100001.0
2006-10-16 01:30:00,0.67391,0.67391,0.67367,0.6737,594800006.0
2006-10-16 01:35:00,0.67371,0.67381,0.67355,0.67359,724000009.0
2006-10-16 01:40:00,0.67357,0.67387,0.67356,0.67372,682900004.0
2006-10-16 01:45:00,0.67375,0.67394,0.67367,0.67387,474500002.0
2006-10-16 01:50:00,0.67374,0.67382,0.67365,0.67368,643200001.0
2006-10-16 01:55:00,0.67369,0.674,0.67364,0.67382,664300001.0
2006-10-16 02:00:00,0.67388,0.67402,0.67387,0.674,752400000.0
2006-10-16 02:05:00,0.67401,0.67405,0.67386,0.67396,797899995.0
2006-10-16 02:10:00,0.67395,0.674,0.67384,0.6739,439700007.0
2006-10-16 02:15:00,0.67397,0.67406,0.67385,0.6739,739800000.0
2006-10-16 02:20:00,0.67399,0.67405,0.6739,0.67396,425899991.0
2006-10-16 02:25:00,0.67397,0.67413,0.67395,0.67407,836799997.0
2006-10-16 02:30:00,0.67404,0.67414,0.67395,0.67405,774600000.0
2006-10-16 02:35:00,0.67405,0.67405,0.6739,0.67393,502000001.0
2006-10-16 02:40:00,0.67392,0.67408,0.67386,0.67404,512100005.0
2006-10-16 02:45:00,0.67401,0.67412,0.67396,0.67403,493899993.0
2006-10-16 02:50:00,0.67417,0.67419,0.67386,0.67388,625499996.0
2006-10-16 02:55:00,0.67392,0.67406,0.67379,0.67384,455399993.0
2006-10-16 03:00:00,0.67388,0.67392,0.6737,0.6737,684499998.0
2006-10-16 03:05:00,0.67383,0.67388,0.67373,0.67373,697700007.0
2006-10-16 03:10:00,0.67378,0.67382,0.67361,0.67368,710099999.0
2006-10-16 03:15:00,0.67367,0.67373,0.67362,0.67362,425799998.0
2006-10-16 03:20:00,0.67363,0.67369,0.67352,0.67366,747199995.0
2006-10-16 03:25:00,0.67364,0.67375,0.67353,0.67369,512500001.0
2006-10-16 03:30:00,0.67371,0.67372,0.67356,0.67372,448100004.0
2006-10-16 03:35:00,0.67371,0.67383,0.67367,0.67382,602300000.0
2006-10-16 03:40:00,0.6738,0.67391,0.67378,0.67386,431199996.0
2006-10-16 03:45:00,0.67389,0.67395,0.6738,0.67391,699700001.0
2006-10-16 03:50:00,0.6739,0.67395,0.67377,0.67383,345300000.0
2006-10-16 03:55:00,0.67385,0.67395,0.67378,0.67388,504000008.0
2006-10-16 04:00:00,0.67395,0.67403,0.67382,0.67401,565400000.0
2006-10-16 04:05:00,0.67403,0.6742,0.67398,0.67415,944100005.0
2006-10-16 04:10:00,0.67413,0.67413,0.67389,0.67398,640299993.0
2006-10-16 04:15:00,0.67403,0.67407,0.67383,0.67405,798599994.0
2006-10-16 04:20:00,0.67407,0.67409,0.67397,0.67405,740300006.0
2006-10-16 04:25:00,0.67405,0.67405,0.67387,0.67403,367800004.0
2006-10-16 04:30:00,0.67402,0.67402,0.67388,0.67388,597200003.0
2006-10-16 04:35:00,0.67392,0.67401,0.67379,0.67381,494100003.0
2006-10-16 04:40:00,0.67395,0.67397,0.67383,0.67397,426800001.0
2006-10-16 04:45:00,0.67387,0.67401,0.67382,0.67392,791200004.0
2006-10-16 04:50:00,0.67386,0.67402,0.67378,0.674,838599983.0
2006-10-16 04:55:00,0.67397,0.67405,0.67387,0.67394,562200001.0
2006-10-16 05:00:00,0.67399,0.67406,0.67394,0.67398,661499999.0
2006-10-16 05:05:00,0.67403,0.6741,0.67381,0.674,512299998.0
2006-10-16 05:10:00,0.67394,0.67403,0.67379,0.67392,882900002.0
2006-10-16 05:15:00,0.67397,0.67406,0.67394,0.67405,613200004.0
2006-10-16 05:20:00,0.67403,0.67412,0.67387,0.674,530900000.0
2006-10-16 05:25:00,0.67404,0.67424,0.67379,0.67396,738200003.0
2006-10-16 05:30:00,0.67399,0.67405,0.67394,0.67402,599500004.0
2006-10-16 05:35:00,0.67403,0.67405,0.67389,0.67402,289800002.0
2006-10-16 05:40:00,0.67407,0.67414,0.67399,0.67401,647899997.0
2006-10-16 05:45:00,0.67398,0.67411,0.67395,0.67395,670099992.0
2006-10-16 05:50:00,0.674,0.67405,0.67395,0.674,564599990.0
2006-10-16 05:55:00,0.67402,0.67413,0.67401,0.67407,609000013.0
2006-10-16 06:00:00,0.67403,0.67405,0.67378,0.674,668399999.0
2006-10-16 06:05:00,0.67403,0.67405,0.67387,0.67391,759699993.0
2006-10-16 06:10:00,0.67388,0.674,0.67372,0.67393,813299997.0
2006-10-16 06:15:00,0.674,0.67404,0.67384,0.67404,606900007.0
2006-10-16 06:20:00,0.674,0.67407,0.67397,0.67402,389000001.0
2006-10-16 06:25:00,0.674,0.67405,0.67397,0.67405,635900000.0
2006-10-16 06:30:00,0.67405,0.67417,0.67394,0.67417,616300002.0
2006-10-16 06:35:00,0.67411,0.67418,0.67398,0.6741,565900000.0
2006-10-16 06:40:00,0.67417,0.6743,0.67394,0.67407,720600005.0
2006-10-16 06:45:00,0.67414,0.67426,0.67386,0.67412,1084200008.0
2006-10-16 06:50:00,0.67409,0.67418,0.67405,0.6741,278300008.0
2006-10-16 06:55:00,0.67415,0.67415,0.67405,0.67415,426800003.0
2006-10-16 07:00:00,0.6741,0.67429,0.67398,0.67412,365299997.0
2006-10-16 07:05:00,0.67413,0.67419,0.67387,0.67393,606999999.0
2006-10-16 07:10:00,0.67392,0.67397,0.67385,0.67392,633400003.0
2006-10-16 07:15:00,0.67395,0.67407,0.67388,0.67403,639600006.0
2006-10-16 07:20:00,0.67409,0.67412,0.67386,0.67393,453700005.0
2006-10-16 07:25:00,0.67393,0.67395,0.67384,0.67395,615599992.0
2006-10-16 07:30:00,0.67393,0.67406,0.67388,0.67394,590299998.0
2006-10-16 07:35:00,0.67396,0.67405,0.67386,0.67395,585200010.0
2006-10-16 07:40:00,0.67395,0.67405,0.67382,0.67391,610400004.0
2006-10-16 07:45:00,0.6739,0.674,0.67378,0.674,540100001.0
2006-10-16 07:50:00,0.67394,0.67397,0.67382,0.6739,717300011.0
2006-10-16 07:55:00,0.6738,0.67402,0.6738,0.67399,587400003.0
2006-10-16 08:00:00,0.67397,0.67415,0.67391,0.67407,792900005.0
2006-10-16 08:05:00,0.67407,0.67423,0.67405,0.67423,820800004.0
2006-10-16 08:10:00,0.67423,0.67427,0.67414,0.67423,717299996.0
2006-10-16 08:15:00,0.67427,0.67427,0.67417,0.67417,413699999.0
2006-10-16 08:20:00,0.67421,0.67422,0.674,0.67405,511300004.0
2006-10-16 08:25:00,0.67399,0.67411,0.6739,0.674,593400004.0
2006-10-16 08:30:00,0.67404,0.67415,0.67403,0.67414,556099998.0
2006-10-16 08:35:00,0.67413,0.67445,0.67406,0.67445,462799999.0
2006-10-16 08:40:00,0.6744,0.67443,0.67422,0.67435,591899996.0
2006-10-16 08:45:00,0.67426,0.67433,0.67418,0.67425,786500004.0
2006-10-16 08:50:00,0.67419,0.67419,0.674,0.67402,783399998.0
2006-10-16 08:55:00,0.674,0.67404,0.67369,0.67381,637899995.0
2006-10-16 09:00:00,0.67377,0.67394,0.67366,0.67383,638700001.0
2006-10-16 09:05:00,0.67388,0.67393,0.67359,0.67362,887200005.0
2006-10-16 09:10:00,0.6736,0.67366,0.67348,0.67365,712299997.0
2006-10-16 09:15:00,0.67362,0.67364,0.67332,0.67341,691899993.0
2006-10-16 09:20:00,0.6734,0.67364,0.67331,0.67352,599199992.0
2006-10-16 09:25:00,0.67345,0.67352,0.67306,0.67307,641799998.0
2006-10-16 09:30:00,0.67311,0.67311,0.67292,0.67297,582000005.0
2006-10-16 09:35:00,0.673,0.67308,0.6729,0.67294,543600003.0
2006-10-16 09:40:00,0.673,0.67308,0.67274,0.67274,742900002.0
2006-10-16 09:45:00,0.67267,0.67277,0.67256,0.67273,554700005.0
2006-10-16 09:50:00,0.67273,0.67282,0.67262,0.67272,651500005.0
2006-10-16 09:55:00,0.67271,0.67291,0.67266,0.67277,646699999.0
2006-10-16 10:00:00,0.67277,0.6729,0.67266,0.67282,894700009.0
2006-10-16 10:05:00,0.67281,0.67306,0.67268,0.6728,512300007.0
2006-10-16 10:10:00,0.67283,0.67283,0.67265,0.67275,402599996.0
2006-10-16 10:15:00,0.67278,0.67299,0.6727,0.67297,893599997.0
2006-10-16 10:20:00,0.67295,0.67297,0.67284,0.67291,611599993.0
2006-10-16 10:25:00,0.67281,0.67292,0.67273,0.67282,831700001.0
2006-10-16 10:30:00,0.6728,0.67288,0.67255,0.67255,760200004.0
2006-10-16 10:35:00,0.67248,0.67273,0.67231,0.67269,707699994.0
2006-10-16 10:40:00,0.67274,0.6728,0.67265,0.67271,937999992.0
2006-10-16 10:45:00,0.6727,0.67274,0.67255,0.67274,830199995.0
2006-10-16 10:50:00,0.67276,0.67282,0.67268,0.67273,674900000.0
2006-10-16 10:55:00,0.67273,0.6729,0.6727,0.67285,812399985.0
2006-10-16 11:00:00,0.67282,0.67282,0.67248,0.67262,955700011.0
2006-10-16 11:05:00,0.67255,0.67264,0.67246,0.67252,612400006.0
2006-10-16 11:10:00,0.67254,0.67269,0.67252,0.67259,766700004.0
2006-10-16 11:15:00,0.67264,0.67265,0.67243,0.67246,857299994.0
2006-10-16 11:20:00,0.6724,0.67253,0.67227,0.67247,880299995.0
2006-10-16 11:25:00,0.67244,0.67248,0.67234,0.67238,647899990.0
2006-10-16 11:30:00,0.67245,0.67259,0.67241,0.67248,859200003.0
2006-10-16 11:35:00,0.67249,0.67263,0.67245,0.67263,866900005.0
2006-10-16 11:40:00,0.67262,0.67267,0.6725,0.67255,614299998.0
2006-10-16 11:45:00,0.67243,0.67256,0.67235,0.67245,775600003.0
2006-10-16 11:50:00,0.67232,0.6724,0.67213,0.67221,922999991.0
2006-10-16 11:55:00,0.67224,0.67227,0.67209,0.67226,959399996.0
2006-10-16 12:00:00,0.6722,0.67228,0.67199,0.67228,778599998.0
2006-10-16 12:05:00,0.67227,0.67236,0.67217,0.67228,710900002.0
2006-10-16 12:10:00,0.67229,0.67252,0.67229,0.67245,657800000.0
2006-10-16 12:15:00,0.67243,0.67254,0.67236,0.67247,705999995.0
2006-10-16 12:20:00,0.67246,0.67256,0.67241,0.67243,764100002.0
2006-10-16 12:25:00,0.67241,0.67252,0.6724,0.67252,578599998.0
2006-10-16 12:30:00,0.67249,0.6726,0.67245,0.67253,465400005.0
2006-10-16 12:35:00,0.6725,0.67266,0.67248,0.67262,528000001.0
2006-10-16 12:40:00,0.67254,0.67277,0.67245,0.67273,740000002.0
2006-10-16 12:45:00,0.67272,0.67273,0.6725,0.6725,587999999.0
2006-10-16 12:50:00,0.67255,0.67266,0.67243,0.67266,889600000.0
2006-10-16 12:55:00,0.6727,0.67295,0.67266,0.67292,573300002.0
2006-10-16 13:00:00,0.67299,0.673,0.67266,0.67285,573700006.0
2006-10-16 13:05:00,0.67286,0.67288,0.67269,0.67286,737799994.0
2006-10-16 13:10:00,0.6728,0.67291,0.67273,0.67279,521000002.0
2006-10-16 13:15:00,0.67273,0.67278,0.67264,0.67273,646399992.0
2006-10-16 13:20:00,0.67275,0.67302,0.67275,0.67298,646900002.0
2006-10-16 13:25:00,0.67293,0.673,0.67282,0.67294,763600006.0
2006-10-16 13:30:00,0.67286,0.6729,0.67268,0.67274,711000001.0
2006-10-16 13:35:00,0.67265,0.67268,0.67251,0.67262,821100002.0
2006-10-16 13:40:00,0.67257,0.67264,0.67247,0.67254,776100004.0
2006-10-16 13:45:00,0.67254,0.67277,0.67254,0.67272,787000004.0
2006-10-16 13:50:00,0.6727,0.67279,0.67255,0.67261,862999995.0
2006-10-16 13:55:00,0.67261,0.67261,0.6725,0.6726,451799996.0
2006-10-16 14:00:00,0.67261,0.67265,0.6725,0.67256,758299992.0
2006-10-16 14:05:00,0.67252,0.67262,0.67243,0.67243,705999997.0
2006-10-16 14:10:00,0.6724,0.67261,0.67235,0.67257,638099995.0
2006-10-16 14:15:00,0.67252,0.67255,0.67235,0.67248,635500004.0
2006-10-16 14:20:00,0.67252,0.67259,0.67243,0.67256,666499993.0
2006-10-16 14:25:00,0.67254,0.67257,0.67243,0.67257,662299999.0
2006-10-16 14:30:00,0.67233,0.67256,0.67228,0.67252,865100000.0
2006-10-16 14:35:00,0.67253,0.6726,0.67243,0.67254,690800000.0
2006-10-16 14:40:00,0.67257,0.67257,0.67194,0.67194,629199996.0
2006-10-16 14:45:00,0.67195,0.67208,0.67182,0.67207,711399996.0
2006-10-16 14:50:00,0.67206,0.67215,0.67196,0.67203,724200004.0
2006-10-16 14:55:00,0.67203,0.67207,0.67194,0.672,883999995.0
2006-10-16 15:00:00,0.67206,0.67216,0.67191,0.67212,891499993.0
2006-10-16 15:05:00,0.67216,0.67221,0.67207,0.67207,838999997.0
2006-10-16 15:10:00,0.67208,0.67216,0.67203,0.67203,539199992.0
2006-10-16 15:15:00,0.67204,0.67213,0.672,0.67202,549700000.0
2006-10-16 15:20:00,0.67196,0.67203,0.67192,0.67196,723700003.0
2006-10-16 15:25:00,0.67194,0.67199,0.67188,0.67193,690299996.0
2006-10-16 15:30:00,0.67191,0.67193,0.6718,0.6718,568000002.0
2006-10-16 15:35:00,0.67186,0.67199,0.67178,0.67199,675399993.0
2006-10-16 15:40:00,0.67205,0.67211,0.67193,0.67207,784299997.0
2006-10-16 15:45:00,0.67215,0.67222,0.67197,0.67215,617099995.0
2006-10-16 15:50:00,0.67216,0.67234,0.67214,0.67223,678199996.0
2006-10-16 15:55:00,0.67224,0.67236,0.67224,0.67225,605099997.0
2006-10-16 16:00:00,0.6723,0.67236,0.6722,0.67231,654700000.0
2006-10-16 16:05:00,0.67235,0.67245,0.6723,0.67238,699000002.0
2006-10-16 16:10:00,0.67244,0.67255,0.6724,0.67252,741499997.0
2006-10-16 16:15:00,0.67251,0.67251,0.67226,0.67237,667800006.0
2006-10-16 16:20:00,0.67233,0.67248,0.67229,0.67237,956999995.0
2006-10-16 16:25:00,0.67237,0.67253,0.67237,0.67246,846299994.0
2006-10-16 16:30:00,0.67246,0.67248,0.67234,0.6724,507499995.0
2006-10-16 16:35:00,0.67247,0.67255,0.67232,0.67251,661500008.0
2006-10-16 16:40:00,0.67248,0.67264,0.67248,0.67264,627899999.0
2006-10-16 16:45:00,0.67259,0.67276,0.67252,0.67272,551900001.0
2006-10-16 16:50:00,0.67273,0.67279,0.67262,0.67273,717900000.0
2006-10-16 16:55:00,0.67275,0.67284,0.67259,0.67265,709000000.0
2006-10-16 17:00:00,0.67263,0.67268,0.67257,0.67262,819099997.0
2006-10-16 17:05:00,0.6726,0.6727,0.67259,0.67263,705700001.0
2006-10-16 17:10:00,0.67265,0.67273,0.67259,0.67266,903700007.0
2006-10-16 17:15:00,0.67265,0.67269,0.67256,0.67261,684399997.0
2006-10-16 17:20:00,0.67268,0.6727,0.67243,0.67255,715500011.0
2006-10-16 17:25:00,0.67258,0.67264,0.67251,0.67253,639800006.0
2006-10-16 17:30:00,0.67256,0.67266,0.67253,0.67254,592900006.0
2006-10-16 17:35:00,0.67257,0.67261,0.6725,0.6726,713799997.0
2006-10-16 17:40:00,0.67255,0.67261,0.6724,0.67254,631299992.0
2006-10-16 17:45:00,0.67255,0.67259,0.67239,0.67259,730500000.0
2006-10-16 17:50:00,0.67253,0.67263,0.6725,0.67262,570699992.0
2006-10-16 17:55:00,0.67259,0.67271,0.67254,0.67267,352100004.0
2006-10-16 18:00:00,0.67269,0.67276,0.67254,0.67268,5400000005.0
2006-10-16 18:05:00,0.67261,0.67272,0.67253,0.67265,4043900025.0
2006-10-16 18:10:00,0.67263,0.67265,0.6725,0.67256,5544799982.0
2006-10-16 18:15:00,0.67257,0.67283,0.67252,0.67281,5324399997.0
2006-10-16 18:20:00,0.67284,0.67307,0.67272,0.67292,5051199998.0
2006-10-16 18:25:00,0.67284,0.67325,0.67283,0.67312,3986500007.0
2006-10-16 18:30:00,0.67318,0.67328,0.673,0.67311,4100499982.0
2006-10-16 18:35:00,0.67315,0.67316,0.6729,0.67303,1810000001.0
2006-10-16 18:40:00,0.67314,0.67314,0.67294,0.67303,2391500010.0
2006-10-16 18:45:00,0.67303,0.67308,0.6729,0.67302,1213199988.0
2006-10-16 18:50:00,0.67303,0.67307,0.6728,0.67293,1550500002.0
2006-10-16 18:55:00,0.67291,0.67295,0.67275,0.6728,3158999988.0
2006-10-16 19:00:00,0.67282,0.67291,0.67278,0.67285,1878099987.0
2006-10-16 19:05:00,0.67282,0.67287,0.67266,0.67283,2854600007.0
2006-10-16 19:10:00,0.67282,0.67288,0.67266,0.67283,1500900004.0
2006-10-16 19:15:00,0.67276,0.67295,0.67271,0.67285,1689300007.0
2006-10-16 19:20:00,0.67282,0.67288,0.67277,0.67288,1882500008.0
2006-10-16 19:25:00,0.6729,0.67303,0.67285,0.67295,2080600003.0
2006-10-16 19:30:00,0.67293,0.67295,0.67274,0.67283,2901700001.0
2006-10-16 19:35:00,0.67285,0.6729,0.6728,0.67285,2492299997.0
2006-10-16 19:40:00,0.67273,0.67285,0.67267,0.67282,1890300002.0
2006-10-16 19:45:00,0.67285,0.67288,0.67278,0.67285,1245100004.0
2006-10-16 19:50:00,0.67284,0.67285,0.6727,0.67275,1286399999.0
2006-10-16 19:55:00,0.67276,0.67281,0.67262,0.67266,1841600019.0
2006-10-16 20:00:00,0.67276,0.67278,0.67267,0.67273,1107099998.0
2006-10-16 20:05:00,0.67273,0.6728,0.67262,0.67276,1466499999.0
2006-10-16 20:10:00,0.67275,0.67287,0.67266,0.67281,2366500012.0
2006-10-16 20:15:00,0.67283,0.67295,0.67273,0.67278,2169500001.0
2006-10-16 20:20:00,0.67283,0.67295,0.67278,0.6728,1349500008.0
2006-10-16 20:25:00,0.67279,0.67303,0.67273,0.67299,2595200002.0
2006-10-16 20:30:00,0.67303,0.67313,0.67286,0.67294,5170199992.0
2006-10-16 20:35:00,0.67288,0.67299,0.67285,0.6729,2574799985.0
2006-10-16 20:40:00,0.6729,0.67295,0.67285,0.67292,2295099980.0
2006-10-16 20:45:00,0.67288,0.67322,0.67288,0.67322,2132499995.0
2006-10-16 20:50:00,0.67324,0.67324,0.67303,0.67306,4212400016.0
2006-10-16 20:55:00,0.67307,0.67324,0.67301,0.6731,5221299988.0
2006-10-16 21:00:00,0.6731,0.67317,0.673,0.67304,4894299972.0
2006-10-16 21:05:00,0.67302,0.67319,0.673,0.67315,2166899999.0
2006-10-16 21:10:00,0.67315,0.67324,0.67304,0.67309,1504599997.0
2006-10-16 21:15:00,0.6731,0.67326,0.67296,0.67315,1729699993.0
2006-10-16 21:20:00,0.67317,0.67333,0.67315,0.67321,2406099989.0
2006-10-16 21:25:00,0.67321,0.67325,0.67313,0.67314,733499996.0
2006-10-16 21:30:00,0.67312,0.67329,0.67308,0.6732,1977199983.0
2006-10-16 21:35:00,0.67323,0.67329,0.67312,0.67327,881399999.0
2006-10-16 21:40:00,0.6732,0.67324,0.67307,0.67315,1345799991.0
2006-10-16 21:45:00,0.67314,0.6733,0.67312,0.67325,952600004.0
2006-10-16 21:50:00,0.67329,0.67332,0.67313,0.6733,984999986.0
2006-10-16 21:55:00,0.6733,0.67332,0.6731,0.67322,1388499986.0
2006-10-16 22:00:00,0.67323,0.67334,0.67313,0.67333,1705199997.0
2006-10-16 22:05:00,0.67327,0.67328,0.67301,0.67328,760399993.0
2006-10-16 22:10:00,0.67328,0.67335,0.67314,0.67331,1125699995.0
2006-10-16 22:15:00,0.67333,0.67334,0.67309,0.6732,1287299990.0
2006-10-16 22:20:00,0.67318,0.67325,0.67305,0.67312,1697200000.0
2006-10-16 22:25:00,0.67309,0.67321,0.67304,0.67317,1413300001.0
2006-10-16 22:30:00,0.67323,0.67326,0.67308,0.67315,1167499990.0
2006-10-16 22:35:00,0.67315,0.67326,0.67311,0.67321,1121999996.0
2006-10-16 22:40:00,0.6732,0.67321,0.67282,0.67315,1132900001.0
2006-10-16 22:45:00,0.67318,0.6732,0.67295,0.67299,974700002.0
2006-10-16 22:50:00,0.67305,0.67312,0.67293,0.67308,506500000.0
2006-10-16 22:55:00,0.67309,0.67314,0.67278,0.67278,865700002.0
2006-10-16 23:00:00,0.67245,0.67301,0.67245,0.67298,648500001.0
2006-10-16 23:05:00,0.67298,0.67327,0.67292,0.67298,741100001.0
2006-10-16 23:10:00,0.67303,0.67312,0.67284,0.67284,959899995.0
2006-10-16 23:15:00,0.67293,0.67301,0.67286,0.67293,463499998.0
2006-10-16 23:20:00,0.67291,0.67298,0.67287,0.67288,473299995.0
2006-10-16 23:25:00,0.67282,0.67289,0.67274,0.6728,744800009.0
2006-10-16 23:30:00,0.67285,0.67291,0.67269,0.67272,752499994.0
2006-10-16 23:35:00,0.67286,0.67295,0.67282,0.67285,563000002.0
2006-10-16 23:40:00,0.67291,0.67299,0.67277,0.67289,470200003.0
2006-10-16 23:45:00,0.67275,0.67305,0.67275,0.67305,621999996.0
2006-10-16 23:50:00,0.67301,0.67304,0.67267,0.67286,730000006.0
2006-10-16 23:55:00,0.67295,0.67296,0.67251,0.67286,675699998.0
2006-10-17 00:00:00,0.6729,0.67301,0.67274,0.67276,605699991.0
2006-10-17 00:05:00,0.67272,0.67285,0.67265,0.67282,734300002.0
2006-10-17 00:10:00,0.67285,0.67288,0.67275,0.67279,386000000.0
2006-10-17 00:15:00,0.67275,0.67306,0.67272,0.67303,429000001.0
2006-10-17 00:20:00,0.67299,0.67303,0.6729,0.67292,477999991.0
2006-10-17 00:25:00,0.67297,0.67319,0.67278,0.67287,577499997.0
2006-10-17 00:30:00,0.67297,0.6731,0.6729,0.6731,525100000.0
2006-10-17 00:35:00,0.6731,0.6732,0.67297,0.67318,468399998.0
2006-10-17 00:40:00,0.67316,0.67338,0.67298,0.67334,489800003.0
2006-10-17 00:45:00,0.67306,0.67329,0.67301,0.67322,621600000.0
2006-10-17 00:50:00,0.67327,0.67327,0.67309,0.67314,711900001.0
2006-10-17 00:55:00,0.67321,0.67323,0.673,0.67321,598200006.0
2006-10-17 01:00:00,0.6732,0.67323,0.67298,0.67323,877699999.0
2006-10-17 01:05:00,0.67316,0.67329,0.67293,0.67316,730800009.0
2006-10-17 01:10:00,0.67319,0.67324,0.6729,0.67311,813399995.0
2006-10-17 01:15:00,0.67304,0.67326,0.67296,0.67325,598800001.0
2006-10-17 01:20:00,0.67323,0.67323,0.67307,0.6732,731600004.0
2006-10-17 01:25:00,0.67315,0.67319,0.67302,0.67318,664399998.0
2006-10-17 01:30:00,0.67307,0.67335,0.67302,0.67313,320699994.0
2006-10-17 01:35:00,0.6731,0.67328,0.67304,0.67319,907000007.0
2006-10-17 01:40:00,0.67305,0.67313,0.67292,0.673,814699992.0
2006-10-17 01:45:00,0.67304,0.67305,0.67288,0.67299,717999998.0
2006-10-17 01:50:00,0.67297,0.67305,0.67289,0.67293,553199999.0
2006-10-17 01:55:00,0.67292,0.67306,0.67287,0.67287,657400000.0
2006-10-17 02:00:00,0.67282,0.673,0.67278,0.67297,642000002.0
2006-10-17 02:05:00,0.67297,0.67302,0.6726,0.67289,911000003.0
2006-10-17 02:10:00,0.67297,0.67303,0.67269,0.67277,545799999.0
2006-10-17 02:15:00,0.67277,0.67283,0.67266,0.67278,891800003.0
2006-10-17 02:20:00,0.67275,0.67297,0.67274,0.67288,606399999.0
2006-10-17 02:25:00,0.67291,0.67292,0.67275,0.67288,822399996.0
2006-10-17 02:30:00,0.67289,0.67292,0.67266,0.6729,713500007.0
2006-10-17 02:35:00,0.67289,0.67303,0.67282,0.67284,747399995.0
2006-10-17 02:40:00,0.6729,0.67295,0.67275,0.6729,783100000.0
2006-10-17 02:45:00,0.67285,0.67294,0.67268,0.67288,789099999.0
2006-10-17 02:50:00,0.67275,0.673,0.67273,0.67294,907099997.0
2006-10-17 02:55:00,0.6729,0.67304,0.67275,0.67288,819200001.0
2006-10-17 03:00:00,0.67292,0.67297,0.67275,0.67283,510199999.0
2006-10-17 03:05:00,0.67295,0.67304,0.67272,0.6729,859500001.0
2006-10-17 03:10:00,0.67297,0.67303,0.67284,0.67287,706599998.0
2006-10-17 03:15:00,0.67295,0.67316,0.67295,0.67309,848899993.0
2006-10-17 03:20:00,0.67306,0.67312,0.67296,0.67298,400900007.0
2006-10-17 03:25:00,0.67303,0.67303,0.67278,0.67293,569799994.0
2006-10-17 03:30:00,0.67286,0.67295,0.67277,0.67286,487199998.0
2006-10-17 03:35:00,0.67295,0.67297,0.6728,0.67291,656399998.0
2006-10-17 03:40:00,0.6729,0.67302,0.67268,0.67297,887600003.0
2006-10-17 03:45:00,0.67295,0.67301,0.67286,0.67295,415000001.0
2006-10-17 03:50:00,0.67302,0.67303,0.67289,0.67293,570300001.0
2006-10-17 03:55:00,0.67292,0.67304,0.67292,0.67294,404400001.0
2006-10-17 04:00:00,0.673,0.67319,0.67286,0.67288,606699998.0
2006-10-17 04:05:00,0.67305,0.67305,0.67285,0.67305,330699997.0
2006-10-17 04:10:00,0.67305,0.67308,0.67287,0.67288,580299991.0
2006-10-17 04:15:00,0.67293,0.67302,0.6729,0.67294,609600006.0
2006-10-17 04:20:00,0.67294,0.67303,0.67285,0.67303,685600000.0
2006-10-17 04:25:00,0.67309,0.67311,0.67294,0.67299,504699997.0
2006-10-17 04:30:00,0.67301,0.67304,0.67293,0.67301,627400003.0
2006-10-17 04:35:00,0.67303,0.67307,0.67294,0.67299,559700002.0
2006-10-17 04:40:00,0.673,0.67307,0.67288,0.67307,827600004.0
2006-10-17 04:45:00,0.67298,0.67316,0.67292,0.67314,650599994.0
2006-10-17 04:50:00,0.6731,0.67315,0.67302,0.67303,485300005.0
2006-10-17 04:55:00,0.67307,0.67315,0.67301,0.67303,766900000.0
2006-10-17 05:00:00,0.673,0.67318,0.67296,0.6731,700000006.0
2006-10-17 05:05:00,0.67312,0.67323,0.67306,0.67311,632699998.0
2006-10-17 05:10:00,0.67302,0.67314,0.67295,0.67307,566199996.0
2006-10-17 05:15:00,0.67306,0.67311,0.67299,0.67301,639200002.0
2006-10-17 05:20:00,0.67303,0.67305,0.67293,0.67297,397900000.0
2006-10-17 05:25:00,0.67298,0.67304,0.67288,0.6729,689100001.0
2006-10-17 05:30:00,0.67292,0.67308,0.6729,0.67296,658500002.0
2006-10-17 05:35:00,0.67298,0.67298,0.67279,0.6728,493400003.0
2006-10-17 05:40:00,0.67285,0.67293,0.6728,0.67283,686600002.0
2006-10-17 05:45:00,0.67277,0.67294,0.67277,0.67288,605899995.0
2006-10-17 05:50:00,0.67295,0.67298,0.67274,0.67286,502500004.0
2006-10-17 05:55:00,0.67288,0.67292,0.67275,0.67288,528499996.0
2006-10-17 06:00:00,0.67289,0.67293,0.6727,0.67282,492800001.0
2006-10-17 06:05:00,0.67291,0.673,0.67279,0.67297,780300003.0
2006-10-17 06:10:00,0.67297,0.67305,0.67283,0.67298,553399998.0
2006-10-17 06:15:00,0.67282,0.67308,0.67282,0.67295,367699998.0
2006-10-17 06:20:00,0.67291,0.67306,0.6729,0.67302,665000008.0
2006-10-17 06:25:00,0.67297,0.67303,0.67285,0.67303,707099994.0
2006-10-17 06:30:00,0.67296,0.67305,0.67293,0.67301,269300003.0
2006-10-17 06:35:00,0.673,0.67307,0.67294,0.67301,531699996.0
2006-10-17 06:40:00,0.67297,0.67302,0.6729,0.67292,522300004.0
2006-10-17 06:45:00,0.673,0.67308,0.67283,0.67301,764400006.0
2006-10-17 06:50:00,0.67298,0.6731,0.67295,0.67306,275600000.0
2006-10-17 06:55:00,0.67305,0.67308,0.67298,0.67307,557800001.0
2006-10-17 07:00:00,0.673,0.67308,0.67292,0.67303,541300001.0
2006-10-17 07:05:00,0.67299,0.67303,0.67288,0.67303,533700002.0
2006-10-17 07:10:00,0.673,0.67308,0.67297,0.67302,455700002.0
2006-10-17 07:15:00,0.67305,0.67305,0.67297,0.67303,689599998.0
2006-10-17 07:20:00,0.67302,0.67307,0.67293,0.67301,590699998.0
2006-10-17 07:25:00,0.67304,0.67313,0.67294,0.67303,302300001.0
2006-10-17 07:30:00,0.67302,0.67311,0.67292,0.67305,833900003.0
2006-10-17 07:35:00,0.67307,0.67311,0.67283,0.67283,738899990.0
2006-10-17 07:40:00,0.67303,0.67303,0.67289,0.67297,517699996.0
2006-10-17 07:45:00,0.67296,0.67303,0.67292,0.67294,350900006.0
2006-10-17 07:50:00,0.67295,0.673,0.67281,0.67292,616699999.0
2006-10-17 07:55:00,0.67291,0.67298,0.67274,0.67289,671400004.0
2006-10-17 08:00:00,0.67278,0.67282,0.67256,0.67264,558200004.0
2006-10-17 08:05:00,0.67261,0.6728,0.67261,0.6727,678800005.0
2006-10-17 08:10:00,0.67278,0.67292,0.67268,0.67282,700400001.0
2006-10-17 08:15:00,0.67285,0.6731,0.67283,0.673,828799999.0
2006-10-17 08:20:00,0.67298,0.67298,0.67265,0.67283,651299997.0
2006-10-17 08:25:00,0.67286,0.67295,0.67268,0.67286,904899999.0
2006-10-17 08:30:00,0.67284,0.67288,0.67265,0.67275,863999986.0
2006-10-17 08:35:00,0.67277,0.67285,0.6727,0.67278,547400004.0
2006-10-17 08:40:00,0.67269,0.67273,0.6726,0.67273,674099993.0
2006-10-17 08:45:00,0.67267,0.67275,0.67258,0.67265,700399997.0
2006-10-17 08:50:00,0.67266,0.67291,0.67259,0.67288,840300003.0
2006-10-17 08:55:00,0.67294,0.67294,0.67272,0.67275,735300005.0
2006-10-17 09:00:00,0.67277,0.67295,0.67269,0.67275,647300004.0
2006-10-17 09:05:00,0.67278,0.67284,0.6727,0.67273,639400005.0
2006-10-17 09:10:00,0.6727,0.67285,0.6726,0.67264,909500004.0
2006-10-17 09:15:00,0.67275,0.67283,0.67256,0.67266,740199997.0
2006-10-17 09:20:00,0.67264,0.67277,0.67261,0.67268,565000004.0
2006-10-17 09:25:00,0.67266,0.67279,0.67256,0.67273,881100004.0
2006-10-17 09:30:00,0.67279,0.67287,0.67263,0.6727,603500007.0
2006-10-17 09:35:00,0.67278,0.67294,0.67275,0.67294,506499997.0
2006-10-17 09:40:00,0.67295,0.67301,0.67288,0.67289,663099992.0
2006-10-17 09:45:00,0.67296,0.67314,0.67291,0.67298,774799996.0
2006-10-17 09:50:00,0.67299,0.67318,0.67292,0.67316,723299995.0
2006-10-17 09:55:00,0.67308,0.67314,0.67297,0.67309,449800004.0
2006-10-17 10:00:00,0.6731,0.67314,0.67298,0.67311,826300003.0
2006-10-17 10:05:00,0.67303,0.67311,0.673,0.67303,735299993.0
2006-10-17 10:10:00,0.67305,0.6732,0.673,0.6732,665899992.0
2006-10-17 10:15:00,0.67316,0.67321,0.67306,0.67316,968200001.0
2006-10-17 10:20:00,0.67315,0.67328,0.67309,0.67326,577899996.0
2006-10-17 10:25:00,0.67324,0.67335,0.67303,0.67304,818299996.0
2006-10-17 10:30:00,0.67284,0.67302,0.67194,0.67207,764900004.0
2006-10-17 10:35:00,0.67207,0.67268,0.67203,0.67254,862800001.0
2006-10-17 10:40:00,0.67257,0.6727,0.67249,0.67267,857300000.0
2006-10-17 10:45:00,0.67265,0.67274,0.67251,0.67258,660500004.0
2006-10-17 10:50:00,0.67253,0.6727,0.67246,0.67248,822100002.0
2006-10-17 10:55:00,0.6725,0.67256,0.67207,0.67214,962900004.0
2006-10-17 11:00:00,0.67205,0.67205,0.67153,0.67153,695699990.0
2006-10-17 11:05:00,0.67148,0.67167,0.67138,0.67143,728700003.0
2006-10-17 11:10:00,0.67148,0.67163,0.67124,0.67127,778199997.0
2006-10-17 11:15:00,0.67137,0.67155,0.67131,0.67153,956799991.0
2006-10-17 11:20:00,0.67151,0.67152,0.67133,0.67144,725999995.0
2006-10-17 11:25:00,0.67141,0.67153,0.67141,0.67142,643399996.0
2006-10-17 11:30:00,0.6715,0.67154,0.67139,0.67152,986499985.0
2006-10-17 11:35:00,0.67153,0.67153,0.67125,0.67133,672800003.0
2006-10-17 11:40:00,0.67129,0.6713,0.67102,0.67105,624000003.0
2006-10-17 11:45:00,0.67103,0.67128,0.671,0.6712,818199996.0
2006-10-17 11:50:00,0.67113,0.67123,0.67085,0.67085,684000001.0
2006-10-17 11:55:00,0.67094,0.67125,0.67083,0.67125,756500001.0
2006-10-17 12:00:00,0.67122,0.67135,0.67106,0.6711,802099998.0
2006-10-17 12:05:00,0.67112,0.67123,0.67097,0.67102,728799999.0
2006-10-17 12:10:00,0.67102,0.67113,0.67087,0.67087,642299996.0
2006-10-17 12:15:00,0.67094,0.67112,0.67084,0.67104,648799995.0
2006-10-17 12:20:00,0.67104,0.67112,0.67092,0.67093,780900002.0
2006-10-17 12:25:00,0.67092,0.67092,0.67076,0.67085,793600014.0
2006-10-17 12:30:00,0.67081,0.67085,0.67051,0.67066,717700004.0
2006-10-17 12:35:00,0.6706,0.6706,0.67025,0.67032,703800002.0
2006-10-17 12:40:00,0.67027,0.67057,0.67026,0.67052,796000012.0
2006-10-17 12:45:00,0.67051,0.67053,0.67032,0.67049,525100000.0
2006-10-17 12:50:00,0.67053,0.67063,0.67041,0.67045,812999995.0
2006-10-17 12:55:00,0.67046,0.67051,0.67032,0.67032,710600009.0
2006-10-17 13:00:00,0.67031,0.67044,0.6702,0.67042,664700004.0
2006-10-17 13:05:00,0.67042,0.67071,0.67042,0.67068,554899999.0
2006-10-17 13:10:00,0.67059,0.6706,0.67046,0.67047,610100007.0
2006-10-17 13:15:00,0.67042,0.67076,0.67042,0.6706,754899990.0
2006-10-17 13:20:00,0.67062,0.67064,0.67034,0.6704,504199995.0
2006-10-17 13:25:00,0.6704,0.67044,0.67031,0.67044,591600001.0
2006-10-17 13:30:00,0.67049,0.67059,0.67039,0.67057,728600009.0
2006-10-17 13:35:00,0.67053,0.67067,0.67049,0.67059,921300002.0
2006-10-17 13:40:00,0.67058,0.67074,0.67055,0.67068,744699994.0
2006-10-17 13:45:00,0.67066,0.67074,0.67062,0.67071,816599991.0
2006-10-17 13:50:00,0.67069,0.671,0.67067,0.67093,888999983.0
2006-10-17 13:55:00,0.67097,0.67114,0.67095,0.67102,435699995.0
2006-10-17 14:00:00,0.67104,0.67117,0.67104,0.67106,631799999.0
2006-10-17 14:05:00,0.67112,0.67118,0.67097,0.67097,810399990.0
2006-10-17 14:10:00,0.67095,0.67099,0.67082,0.67084,615699999.0
2006-10-17 14:15:00,0.67081,0.67088,0.67047,0.67052,604699998.0
2006-10-17 14:20:00,0.67053,0.67058,0.67042,0.67045,637600003.0
2006-10-17 14:25:00,0.67043,0.67054,0.67033,0.67038,666699997.0
2006-10-17 14:30:00,0.67025,0.67073,0.67018,0.67069,845299994.0
2006-10-17 14:35:00,0.67071,0.67085,0.6703,0.67085,683299995.0
2006-10-17 14:40:00,0.6709,0.67099,0.67083,0.67087,967600005.0
2006-10-17 14:45:00,0.67082,0.67088,0.67074,0.67078,754299991.0
2006-10-17 14:50:00,0.67077,0.67084,0.67067,0.67074,798500000.0
2006-10-17 14:55:00,0.67071,0.67071,0.67042,0.67049,937399990.0
2006-10-17 15:00:00,0.67043,0.67078,0.67028,0.67076,995799995.0
2006-10-17 15:05:00,0.67067,0.67086,0.67058,0.67076,653000000.0
2006-10-17 15:10:00,0.6708,0.67085,0.67065,0.67069,792699991.0
2006-10-17 15:15:00,0.67064,0.67068,0.67035,0.67047,717100005.0
2006-10-17 15:20:00,0.6705,0.67066,0.67036,0.67065,763200001.0
2006-10-17 15:25:00,0.67059,0.67066,0.67051,0.67052,491699998.0
2006-10-17 15:30:00,0.67058,0.67089,0.67053,0.67068,691199992.0
2006-10-17 15:35:00,0.67083,0.67083,0.67064,0.67073,827600002.0
2006-10-17 15:40:00,0.67079,0.67084,0.6706,0.67061,672500000.0
2006-10-17 15:45:00,0.67067,0.67075,0.67056,0.6707,704199992.0
2006-10-17 15:50:00,0.67058,0.67072,0.67055,0.67062,677900002.0
2006-10-17 15:55:00,0.67064,0.67071,0.67058,0.6706,710900003.0
2006-10-17 16:00:00,0.67061,0.67064,0.6703,0.67044,676599994.0
2006-10-17 16:05:00,0.67043,0.6705,0.67027,0.67033,927600000.0
2006-10-17 16:10:00,0.67034,0.67036,0.67013,0.67013,585600002.0
2006-10-17 16:15:00,0.67013,0.67024,0.67007,0.67024,821299993.0
2006-10-17 16:20:00,0.67021,0.67029,0.6701,0.67022,727899998.0
2006-10-17 16:25:00,0.67017,0.67043,0.67014,0.67043,675400004.0
2006-10-17 16:30:00,0.67046,0.67046,0.67024,0.67024,748400003.0
2006-10-17 16:35:00,0.67027,0.67033,0.67022,0.67022,632099998.0
2006-10-17 16:40:00,0.67021,0.67027,0.67015,0.67025,731700002.0
2006-10-17 16:45:00,0.67022,0.67029,0.6702,0.6702,572699994.0
2006-10-17 16:50:00,0.67027,0.67037,0.67017,0.67031,490300006.0
2006-10-17 16:55:00,0.6703,0.6707,0.67029,0.6707,791399993.0
2006-10-17 17:00:00,0.67064,0.67083,0.67053,0.67068,817999999.0
2006-10-17 17:05:00,0.67065,0.67079,0.67063,0.67073,884599991.0
2006-10-17 17:10:00,0.67075,0.6708,0.67065,0.67075,597700002.0
2006-10-17 17:15:00,0.67077,0.67083,0.67061,0.67061,859600004.0
2006-10-17 17:20:00,0.67066,0.67066,0.67052,0.67063,885899997.0
2006-10-17 17:25:00,0.67065,0.67065,0.67038,0.67043,552299999.0
2006-10-17 17:30:00,0.67043,0.67049,0.67027,0.67037,781100005.0
2006-10-17 17:35:00,0.67039,0.67061,0.67028,0.67058,565399998.0
2006-10-17 17:40:00,0.67054,0.67071,0.67039,0.67044,795300006.0
2006-10-17 17:45:00,0.67047,0.67057,0.67045,0.67053,700399996.0
2006-10-17 17:50:00,0.67048,0.67072,0.67048,0.67057,661799999.0
2006-10-17 17:55:00,0.67063,0.67063,0.6704,0.6705,589299995.0
2006-10-17 18:00:00,0.67049,0.67068,0.67038,0.67066,5408800014.0
2006-10-17 18:05:00,0.67063,0.67072,0.67052,0.67062,5605299993.0
2006-10-17 18:10:00,0.67063,0.67076,0.67055,0.67067,5388700004.0
2006-10-17 18:15:00,0.67075,0.67075,0.67051,0.67071,5581799978.0
2006-10-17 18:20:00,0.67073,0.67077,0.67051,0.67061,4958299992.0
2006-10-17 18:25:00,0.6706,0.67065,0.67043,0.67045,4308500017.0
2006-10-17 18:30:00,0.67045,0.67053,0.67034,0.67043,3873399990.0
2006-10-17 18:35:00,0.67044,0.67045,0.67032,0.67034,1862299997.0
2006-10-17 18:40:00,0.67038,0.67053,0.67033,0.67035,2420999982.0
2006-10-17 18:45:00,0.67035,0.6705,0.6703,0.67042,1319900003.0
2006-10-17 18:50:00,0.67039,0.67068,0.67032,0.67052,1783199999.0
2006-10-17 18:55:00,0.67051,0.67064,0.67044,0.67056,3048200008.0
2006-10-17 19:00:00,0.67053,0.67063,0.67045,0.67055,1715099998.0
2006-10-17 19:05:00,0.6705,0.67061,0.67042,0.67058,2787099995.0
2006-10-17 19:10:00,0.67056,0.67064,0.67043,0.67055,1574599997.0
2006-10-17 19:15:00,0.67054,0.67067,0.67053,0.67065,1624100013.0
2006-10-17 19:20:00,0.67061,0.67068,0.67052,0.67068,1505099998.0
2006-10-17 19:25:00,0.67065,0.67068,0.6705,0.67065,2421700018.0
2006-10-17 19:30:00,0.67061,0.67065,0.67052,0.67065,2639199999.0
2006-10-17 19:35:00,0.67065,0.67073,0.67046,0.67062,2417700000.0
2006-10-17 19:40:00,0.67062,0.67071,0.67053,0.67057,1926099996.0
2006-10-17 19:45:00,0.67057,0.67064,0.67049,0.67055,1288100000.0
2006-10-17 19:50:00,0.67055,0.67063,0.67043,0.67052,1350600006.0
2006-10-17 19:55:00,0.67054,0.67061,0.67033,0.67059,1600899997.0
2006-10-17 20:00:00,0.67066,0.67066,0.67046,0.67055,1173499991.0
2006-10-17 20:05:00,0.67054,0.67061,0.67042,0.67057,1328300004.0
2006-10-17 20:10:00,0.67055,0.6706,0.6704,0.67052,2086700004.0
2006-10-17 20:15:00,0.67057,0.67063,0.67047,0.67058,2460799988.0
2006-10-17 20:20:00,0.67062,0.67065,0.67051,0.67058,1217100005.0
2006-10-17 20:25:00,0.6706,0.67066,0.67043,0.67055,2592899994.0
2006-10-17 20:30:00,0.67058,0.67065,0.67046,0.67052,4561400006.0
2006-10-17 20:35:00,0.67046,0.67055,0.67031,0.67038,2723300001.0
2006-10-17 20:40:00,0.67038,0.67045,0.67032,0.67042,2653800009.0
2006-10-17 20:45:00,0.67047,0.67057,0.67042,0.67047,2321700015.0
2006-10-17 20:50:00,0.67047,0.67055,0.6703,0.67037,3990000014.0
2006-10-17 20:55:00,0.67037,0.67058,0.67037,0.6705,4762000005.0
2006-10-17 21:00:00,0.67056,0.67067,0.67045,0.67061,4396699990.0
2006-10-17 21:05:00,0.67059,0.67065,0.67044,0.67055,2181599999.0
2006-10-17 21:10:00,0.67057,0.67068,0.67051,0.67063,1333200010.0
2006-10-17 21:15:00,0.67063,0.67069,0.6705,0.67051,1735299997.0
2006-10-17 21:20:00,0.67065,0.67065,0.67052,0.67058,2519799998.0
2006-10-17 21:25:00,0.67061,0.67067,0.67049,0.67052,893199987.0
2006-10-17 21:30:00,0.67052,0.67072,0.67048,0.67056,1906099991.0
2006-10-17 21:35:00,0.67056,0.67076,0.67047,0.67062,1309099992.0
2006-10-17 21:40:00,0.6705,0.67069,0.6705,0.67067,1221000003.0
2006-10-17 21:45:00,0.6707,0.67075,0.67059,0.67068,1297700000.0
2006-10-17 21:50:00,0.6707,0.67072,0.67053,0.67055,1177000010.0
2006-10-17 21:55:00,0.67055,0.67063,0.67047,0.67063,1245299991.0
2006-10-17 22:00:00,0.67065,0.67071,0.67034,0.67063,1777599984.0
2006-10-17 22:05:00,0.6706,0.67063,0.6705,0.67063,699300001.0
2006-10-17 22:10:00,0.67062,0.67068,0.67051,0.67064,838500002.0
2006-10-17 22:15:00,0.67063,0.67063,0.67052,0.67062,1358500000.0
2006-10-17 22:20:00,0.67063,0.67081,0.67051,0.6707,1658799996.0
2006-10-17 22:25:00,0.6707,0.67077,0.67052,0.6707,1183000004.0
2006-10-17 22:30:00,0.67066,0.67073,0.67044,0.6705,927600006.0
2006-10-17 22:35:00,0.67051,0.67065,0.67048,0.67062,833499998.0
2006-10-17 22:40:00,0.6704,0.67063,0.67025,0.67063,1010700002.0
2006-10-17 22:45:00,0.67068,0.67068,0.67042,0.67048,869199998.0
2006-10-17 22:50:00,0.67053,0.67054,0.67038,0.67043,703900002.0
2006-10-17 22:55:00,0.67041,0.67055,0.67027,0.67027,929399997.0
2006-10-17 23:00:00,0.67018,0.67057,0.67005,0.67009,882399991.0
2006-10-17 23:05:00,0.6703,0.67035,0.67015,0.67017,759000007.0
2006-10-17 23:10:00,0.6702,0.67027,0.67006,0.6701,710899999.0
2006-10-17 23:15:00,0.67015,0.67023,0.67001,0.67015,706100001.0
2006-10-17 23:20:00,0.67016,0.67022,0.67002,0.67012,546100005.0
2006-10-17 23:25:00,0.67011,0.67031,0.67011,0.67022,503499991.0
2006-10-17 23:30:00,0.67026,0.67038,0.67019,0.67029,698199995.0
2006-10-17 23:35:00,0.67034,0.67036,0.67004,0.67012,526900001.0
2006-10-17 23:40:00,0.67015,0.67015,0.66993,0.67003,747700006.0
2006-10-17 23:45:00,0.67009,0.67022,0.67008,0.6702,657400003.0
2006-10-17 23:50:00,0.67018,0.67021,0.66998,0.6701,794399997.0
2006-10-17 23:55:00,0.6701,0.6701,0.66923,0.6696,827599998.0
2006-10-18 00:00:00,0.66959,0.6701,0.66959,0.6698,722100000.0
2006-10-18 00:05:00,0.6698,0.67026,0.6698,0.67018,690399989.0
2006-10-18 00:10:00,0.67016,0.67016,0.66996,0.67005,787400004.0
2006-10-18 00:15:00,0.67006,0.67038,0.66996,0.67013,528299996.0
2006-10-18 00:20:00,0.67022,0.67042,0.67018,0.67039,670200002.0
2006-10-18 00:25:00,0.67038,0.67054,0.67027,0.67027,666700003.0
2006-10-18 00:30:00,0.67037,0.67049,0.67026,0.67035,601600001.0
2006-10-18 00:35:00,0.6703,0.67044,0.67025,0.67028,544499990.0
2006-10-18 00:40:00,0.6703,0.67039,0.67015,0.67022,637599994.0
2006-10-18 00:45:00,0.6702,0.67023,0.67008,0.6702,685200003.0
2006-10-18 00:50:00,0.67024,0.67024,0.66988,0.67001,442600004.0
2006-10-18 00:55:00,0.67002,0.67005,0.66981,0.67,917399997.0
2006-10-18 01:00:00,0.66998,0.67051,0.66998,0.67047,632699996.0
2006-10-18 01:05:00,0.67047,0.67067,0.67035,0.67043,614700005.0
2006-10-18 01:10:00,0.67047,0.67054,0.67022,0.67044,810400000.0
2006-10-18 01:15:00,0.6704,0.67053,0.67032,0.67049,491500005.0
2006-10-18 01:20:00,0.67043,0.67043,0.67015,0.67025,668700001.0
2006-10-18 01:25:00,0.67023,0.6704,0.67013,0.67017,617100001.0
2006-10-18 01:30:00,0.67022,0.67047,0.67018,0.67023,656000001.0
2006-10-18 01:35:00,0.67021,0.67043,0.67011,0.67043,615400005.0
2006-10-18 01:40:00,0.67043,0.67046,0.67023,0.67023,758300010.0
2006-10-18 01:45:00,0.67019,0.67032,0.67005,0.67014,699899999.0
2006-10-18 01:50:00,0.67012,0.67035,0.67012,0.67032,558300000.0
2006-10-18 01:55:00,0.67036,0.67048,0.67015,0.67031,568200003.0
2006-10-18 02:00:00,0.67028,0.67035,0.67018,0.67035,511100001.0
2006-10-18 02:05:00,0.67033,0.67035,0.67018,0.67031,850700001.0
2006-10-18 02:10:00,0.67033,0.67035,0.67021,0.67033,357600000.0
2006-10-18 02:15:00,0.67031,0.67034,0.67016,0.67032,606400002.0
2006-10-18 02:20:00,0.6703,0.67043,0.67026,0.67034,495099995.0
2006-10-18 02:25:00,0.67041,0.67043,0.67031,0.67043,606599999.0
2006-10-18 02:30:00,0.67042,0.67055,0.67029,0.67045,575000006.0
2006-10-18 02:35:00,0.67043,0.67046,0.67013,0.67031,680400000.0
2006-10-18 02:40:00,0.67035,0.67058,0.6703,0.67054,570599997.0
2006-10-18 02:45:00,0.67048,0.67061,0.6704,0.67061,336800000.0
2006-10-18 02:50:00,0.6706,0.67071,0.67048,0.67071,767800012.0
2006-10-18 02:55:00,0.67068,0.67068,0.67054,0.67056,800499998.0
2006-10-18 03:00:00,0.67055,0.67055,0.67023,0.67028,581999996.0
2006-10-18 03:05:00,0.6703,0.67044,0.67023,0.6704,702799996.0
2006-10-18 03:10:00,0.67043,0.67043,0.67026,0.67032,403099999.0
2006-10-18 03:15:00,0.67031,0.67045,0.67022,0.67038,511099996.0
2006-10-18 03:20:00,0.67038,0.67043,0.6703,0.67035,239000006.0
2006-10-18 03:25:00,0.67032,0.67035,0.67018,0.67032,577999995.0
2006-10-18 03:30:00,0.67032,0.67033,0.67019,0.67021,743400001.0
2006-10-18 03:35:00,0.67018,0.67033,0.67018,0.67025,466099996.0
2006-10-18 03:40:00,0.6702,0.67025,0.67015,0.6702,547399991.0
2006-10-18 03:45:00,0.6702,0.67024,0.67008,0.67014,480200001.0
2006-10-18 03:50:00,0.67012,0.67038,0.67012,0.67033,355799998.0
2006-10-18 03:55:00,0.67033,0.67036,0.67021,0.67022,619900002.0
2006-10-18 04:00:00,0.6703,0.6703,0.67015,0.67023,556599999.0
2006-10-18 04:05:00,0.67028,0.67031,0.67016,0.67025,267699999.0
2006-10-18 04:10:00,0.67025,0.67035,0.67021,0.67027,281000000.0
2006-10-18 04:15:00,0.67033,0.67049,0.67012,0.6704,559800000.0
2006-10-18 04:20:00,0.6704,0.67044,0.67025,0.67036,661099997.0
2006-10-18 04:25:00,0.67038,0.67045,0.67033,0.67043,345700000.0
2006-10-18 04:30:00,0.67043,0.6705,0.67035,0.67043,539800001.0
2006-10-18 04:35:00,0.67047,0.67051,0.67029,0.67032,653700002.0
2006-10-18 04:40:00,0.67037,0.67044,0.6703,0.67037,800600008.0
2006-10-18 04:45:00,0.6703,0.67037,0.67024,0.67034,674400001.0
2006-10-18 04:50:00,0.67033,0.67035,0.67027,0.67035,261100003.0
2006-10-18 04:55:00,0.67032,0.67038,0.67023,0.67029,570200001.0
2006-10-18 05:00:00,0.67032,0.67047,0.67032,0.67035,583899998.0
2006-10-18 05:05:00,0.67036,0.67047,0.67028,0.67047,384100001.0
2006-10-18 05:10:00,0.6704,0.67047,0.67025,0.67032,821900002.0
2006-10-18 05:15:00,0.67037,0.67039,0.67026,0.67032,603500001.0
2006-10-18 05:20:00,0.67028,0.67033,0.67015,0.67015,557900004.0
2006-10-18 05:25:00,0.67026,0.67033,0.67012,0.67023,510199994.0
2006-10-18 05:30:00,0.6702,0.67025,0.67012,0.67022,591000003.0
2006-10-18 05:35:00,0.67021,0.67035,0.67017,0.67026,230100002.0
2006-10-18 05:40:00,0.67021,0.67035,0.6701,0.67025,900000005.0
2006-10-18 05:45:00,0.67023,0.67028,0.67017,0.6702,425599997.0
2006-10-18 05:50:00,0.67019,0.67032,0.67017,0.67028,799299995.0
2006-10-18 05:55:00,0.67026,0.67034,0.67011,0.67034,207000000.0
2006-10-18 06:00:00,0.67026,0.67027,0.67012,0.6702,446399999.0
2006-10-18 06:05:00,0.67023,0.67026,0.6701,0.67025,485699998.0
2006-10-18 06:10:00,0.67025,0.67034,0.6702,0.67025,468900005.0
2006-10-18 06:15:00,0.67022,0.67028,0.67016,0.67027,665999997.0
2006-10-18 06:20:00,0.67021,0.67035,0.66994,0.67031,789499993.0
2006-10-18 06:25:00,0.6703,0.67032,0.66997,0.67027,615399986.0
2006-10-18 06:30:00,0.67024,0.67032,0.67007,0.67022,439799998.0
2006-10-18 06:35:00,0.67025,0.67036,0.67015,0.67032,300400004.0
2006-10-18 06:40:00,0.67033,0.67033,0.6702,0.67029,360099998.0
2006-10-18 06:45:00,0.67034,0.67034,0.67003,0.67018,685399991.0
2006-10-18 06:50:00,0.6702,0.67028,0.67001,0.67022,429900000.0
2006-10-18 06:55:00,0.67023,0.67038,0.67005,0.67015,893800007.0
2006-10-18 07:00:00,0.67018,0.67032,0.67003,0.67015,636399999.0
2006-10-18 07:05:00,0.67013,0.67015,0.67007,0.67013,740399999.0
2006-10-18 07:10:00,0.6701,0.67023,0.67006,0.67021,655800000.0
2006-10-18 07:15:00,0.67023,0.67031,0.6701,0.67026,714799996.0
2006-10-18 07:20:00,0.6702,0.67025,0.67006,0.67013,707100001.0
2006-10-18 07:25:00,0.67013,0.67015,0.67006,0.67014,217199996.0
2006-10-18 07:30:00,0.67013,0.67017,0.66989,0.67015,883699999.0
2006-10-18 07:35:00,0.67018,0.67023,0.67008,0.6702,756600005.0
2006-10-18 07:40:00,0.67025,0.67036,0.67016,0.67027,532099994.0
2006-10-18 07:45:00,0.6702,0.67033,0.6702,0.67026,684199997.0
2006-10-18 07:50:00,0.67027,0.67032,0.67019,0.67022,590500007.0
2006-10-18 07:55:00,0.67028,0.67034,0.67017,0.67017,630800002.0
2006-10-18 08:00:00,0.67019,0.67038,0.67018,0.67038,716799991.0
2006-10-18 08:05:00,0.6704,0.67042,0.67024,0.67041,440300003.0
2006-10-18 08:10:00,0.67037,0.6704,0.67014,0.67018,764800000.0
2006-10-18 08:15:00,0.67005,0.67018,0.66977,0.67018,429200004.0
2006-10-18 08:20:00,0.67019,0.67028,0.67013,0.67028,643500000.0
2006-10-18 08:25:00,0.67025,0.6704,0.67025,0.67029,522100001.0
2006-10-18 08:30:00,0.67032,0.6704,0.67018,0.67032,614500002.0
2006-10-18 08:35:00,0.67029,0.67029,0.67004,0.67017,474999997.0
2006-10-18 08:40:00,0.67014,0.67019,0.66982,0.67003,650100001.0
2006-10-18 08:45:00,0.67003,0.67015,0.67,0.67014,803499995.0
2006-10-18 08:50:00,0.67015,0.67029,0.67007,0.6701,566299997.0
2006-10-18 08:55:00,0.67012,0.67017,0.67003,0.67012,567899998.0
2006-10-18 09:00:00,0.67011,0.67042,0.67004,0.67034,545100001.0
2006-10-18 09:05:00,0.67034,0.67048,0.67027,0.67042,720499992.0
2006-10-18 09:10:00,0.67042,0.67042,0.67027,0.67036,614000006.0
2006-10-18 09:15:00,0.67032,0.67038,0.67027,0.67032,528600005.0
2006-10-18 09:20:00,0.67032,0.6704,0.67027,0.67035,731599999.0
2006-10-18 09:25:00,0.67033,0.67036,0.67015,0.67021,937999998.0
2006-10-18 09:30:00,0.67026,0.67027,0.67006,0.6702,566499995.0
2006-10-18 09:35:00,0.67023,0.67025,0.6701,0.67018,625700011.0
2006-10-18 09:40:00,0.67022,0.67034,0.66996,0.66996,678100004.0
2006-10-18 09:45:00,0.67022,0.67032,0.67009,0.67013,798399999.0
2006-10-18 09:50:00,0.67015,0.6702,0.67004,0.67016,816999997.0
2006-10-18 09:55:00,0.6701,0.67012,0.66994,0.67005,554099991.0
2006-10-18 10:00:00,0.67002,0.67037,0.67002,0.67024,726800001.0
2006-10-18 10:05:00,0.6702,0.67021,0.67011,0.67015,826299992.0
2006-10-18 10:10:00,0.67012,0.67021,0.67005,0.6701,801700006.0
2006-10-18 10:15:00,0.67015,0.67015,0.66989,0.67003,535499998.0
2006-10-18 10:20:00,0.67005,0.67008,0.66993,0.67005,577400003.0
2006-10-18 10:25:00,0.67003,0.67007,0.66986,0.66996,846299995.0
2006-10-18 10:30:00,0.66982,0.67003,0.66957,0.66982,540400007.0
2006-10-18 10:35:00,0.66992,0.6702,0.66987,0.6701,725899999.0
2006-10-18 10:40:00,0.67015,0.67025,0.67006,0.67009,780399994.0
2006-10-18 10:45:00,0.67005,0.67008,0.66996,0.67006,536699999.0
2006-10-18 10:50:00,0.67002,0.67008,0.66981,0.67008,659900000.0
2006-10-18 10:55:00,0.67012,0.67017,0.67002,0.67015,845100008.0
2006-10-18 11:00:00,0.67013,0.67014,0.67007,0.67011,915600003.0
2006-10-18 11:05:00,0.67002,0.67041,0.67002,0.67033,582399996.0
2006-10-18 11:10:00,0.67027,0.67027,0.66996,0.67,702699997.0
2006-10-18 11:15:00,0.67007,0.67024,0.67003,0.6702,1081300006.0
2006-10-18 11:20:00,0.67016,0.67035,0.67013,0.67027,587400000.0
2006-10-18 11:25:00,0.67024,0.67046,0.67024,0.67042,513100001.0
2006-10-18 11:30:00,0.67049,0.67054,0.6704,0.67047,824699997.0
2006-10-18 11:35:00,0.6705,0.67061,0.67047,0.67058,454199996.0
2006-10-18 11:40:00,0.67059,0.67059,0.67026,0.67026,368700002.0
2006-10-18 11:45:00,0.67021,0.67036,0.67015,0.67036,825600001.0
2006-10-18 11:50:00,0.67025,0.67046,0.67021,0.67036,851099992.0
2006-10-18 11:55:00,0.67043,0.67045,0.67028,0.67045,783299992.0
2006-10-18 12:00:00,0.6704,0.67053,0.67036,0.6705,871699996.0
2006-10-18 12:05:00,0.6705,0.67068,0.67039,0.67062,558900002.0
2006-10-18 12:10:00,0.67063,0.67067,0.67044,0.67053,475900003.0
2006-10-18 12:15:00,0.67055,0.6706,0.67047,0.67047,495199999.0
2006-10-18 12:20:00,0.67045,0.67045,0.67033,0.67034,660799995.0
2006-10-18 12:25:00,0.67035,0.67035,0.67022,0.67027,628999997.0
2006-10-18 12:30:00,0.6702,0.67031,0.67017,0.67024,676800001.0
2006-10-18 12:35:00,0.6702,0.67027,0.67016,0.67019,538399998.0
2006-10-18 12:40:00,0.67012,0.67024,0.6701,0.6702,578299998.0
2006-10-18 12:45:00,0.67023,0.67024,0.67007,0.6701,636800001.0
2006-10-18 12:50:00,0.67015,0.67021,0.66995,0.67004,809299998.0
2006-10-18 12:55:00,0.67003,0.67003,0.66986,0.6699,622000000.0
2006-10-18 13:00:00,0.6699,0.67006,0.66979,0.67004,475800003.0
2006-10-18 13:05:00,0.67005,0.67005,0.66992,0.66995,689799998.0
2006-10-18 13:10:00,0.66989,0.67003,0.66989,0.66992,658600007.0
2006-10-18 13:15:00,0.66985,0.67007,0.66985,0.67005,779400000.0
2006-10-18 13:20:00,0.67003,0.67008,0.66997,0.67005,594799992.0
2006-10-18 13:25:00,0.67005,0.67017,0.67,0.67013,502900005.0
2006-10-18 13:30:00,0.67013,0.67013,0.67,0.67002,672699996.0
2006-10-18 13:35:00,0.67,0.67006,0.66992,0.66994,561499999.0
2006-10-18 13:40:00,0.6699,0.67,0.66987,0.67,706799996.0
2006-10-18 13:45:00,0.66998,0.67004,0.66988,0.6699,917000006.0
2006-10-18 13:50:00,0.6699,0.67008,0.6699,0.67,776900002.0
2006-10-18 13:55:00,0.67003,0.67007,0.66991,0.67002,423399999.0
2006-10-18 14:00:00,0.67002,0.67008,0.66996,0.67006,546799999.0
2006-10-18 14:05:00,0.67002,0.67016,0.67002,0.67013,719299998.0
2006-10-18 14:10:00,0.67009,0.67012,0.6699,0.66997,602199999.0
2006-10-18 14:15:00,0.66995,0.67024,0.66995,0.67011,539000001.0
2006-10-18 14:20:00,0.67013,0.67017,0.67001,0.67014,691499997.0
2006-10-18 14:25:00,0.67012,0.67012,0.66985,0.66985,693800006.0
2006-10-18 14:30:00,0.66972,0.67025,0.6694,0.67024,815799995.0
2006-10-18 14:35:00,0.67018,0.67026,0.66958,0.67022,761499996.0
2006-10-18 14:40:00,0.67021,0.67044,0.67015,0.67042,852399995.0
2006-10-18 14:45:00,0.67045,0.67061,0.67039,0.67061,706899998.0
2006-10-18 14:50:00,0.67058,0.67058,0.67017,0.67028,737399999.0
2006-10-18 14:55:00,0.67034,0.67037,0.67011,0.67015,704500002.0
2006-10-18 15:00:00,0.67016,0.67022,0.67,0.67007,866000012.0
2006-10-18 15:05:00,0.67006,0.67012,0.6698,0.6699,663000007.0
2006-10-18 15:10:00,0.66994,0.67001,0.66973,0.66986,982299998.0
2006-10-18 15:15:00,0.66984,0.6699,0.66968,0.6698,618899988.0
2006-10-18 15:20:00,0.66986,0.6699,0.66961,0.66983,517099999.0
2006-10-18 15:25:00,0.66978,0.66981,0.66962,0.66971,466699992.0
2006-10-18 15:30:00,0.66971,0.66977,0.66961,0.66971,448000000.0
2006-10-18 15:35:00,0.66965,0.66969,0.66951,0.66963,585099996.0
2006-10-18 15:40:00,0.66968,0.66977,0.66961,0.66971,802800002.0
2006-10-18 15:45:00,0.66975,0.66988,0.66965,0.66984,611599999.0
2006-10-18 15:50:00,0.66989,0.66991,0.6697,0.66977,521900009.0
2006-10-18 15:55:00,0.66979,0.66993,0.6697,0.66971,940399996.0
2006-10-18 16:00:00,0.66973,0.66983,0.66965,0.66978,659800005.0
2006-10-18 16:05:00,0.66976,0.66985,0.66969,0.66979,553400000.0
2006-10-18 16:10:00,0.6697,0.66978,0.66966,0.66973,727899993.0
2006-10-18 16:15:00,0.66972,0.66975,0.66963,0.66975,788700008.0
2006-10-18 16:20:00,0.66969,0.66975,0.66963,0.6697,742800008.0
2006-10-18 16:25:00,0.66968,0.66976,0.66956,0.66963,901599998.0
2006-10-18 16:30:00,0.66958,0.66979,0.66956,0.6697,708000006.0
2006-10-18 16:35:00,0.66977,0.66991,0.66973,0.66983,931499993.0
2006-10-18 16:40:00,0.6698,0.66993,0.66975,0.66985,697600005.0
2006-10-18 16:45:00,0.66985,0.66994,0.66981,0.66987,953000002.0
2006-10-18 16:50:00,0.66993,0.67005,0.66989,0.66996,479899998.0
2006-10-18 16:55:00,0.66993,0.67008,0.6699,0.67008,670700006.0
2006-10-18 17:00:00,0.67008,0.67015,0.66992,0.67007,710200002.0
2006-10-18 17:05:00,0.66998,0.67012,0.6699,0.6699,835999997.0
2006-10-18 17:10:00,0.66995,0.67002,0.66987,0.66995,492000002.0
2006-10-18 17:15:00,0.66995,0.67005,0.6699,0.66999,820199999.0
2006-10-18 17:20:00,0.67007,0.67007,0.66995,0.67003,720099994.0
2006-10-18 17:25:00,0.67003,0.67003,0.66985,0.6699,609700004.0
2006-10-18 17:30:00,0.66993,0.66996,0.66987,0.66992,703299990.0
2006-10-18 17:35:00,0.66995,0.66999,0.66989,0.66993,644199997.0
2006-10-18 17:40:00,0.66993,0.67001,0.66987,0.66999,566600003.0
2006-10-18 17:45:00,0.66997,0.67005,0.66995,0.67005,746600006.0
2006-10-18 17:50:00,0.66997,0.67013,0.66997,0.67005,522800003.0
2006-10-18 17:55:00,0.67003,0.67011,0.66992,0.67,679199998.0
2006-10-18 18:00:00,0.67002,0.67015,0.66998,0.67009,5356099986.0
2006-10-18 18:05:00,0.67003,0.67009,0.66999,0.67003,6939000004.0
2006-10-18 18:10:00,0.67004,0.67014,0.66995,0.67005,5685200002.0
2006-10-18 18:15:00,0.67005,0.67007,0.66994,0.67002,3483800001.0
2006-10-18 18:20:00,0.67005,0.67016,0.67,0.67004,4609200007.0
2006-10-18 18:25:00,0.67003,0.67018,0.67003,0.67005,4171900014.0
2006-10-18 18:30:00,0.67007,0.67016,0.66997,0.67011,3604800005.0
2006-10-18 18:35:00,0.67014,0.67014,0.66999,0.67004,1867699993.0
2006-10-18 18:40:00,0.67006,0.67015,0.67001,0.67011,2474200002.0
2006-10-18 18:45:00,0.67011,0.67026,0.67,0.67024,1420499993.0
2006-10-18 18:50:00,0.67016,0.67021,0.66996,0.67017,1787000006.0
2006-10-18 18:55:00,0.67013,0.67028,0.67001,0.6701,3108699993.0
2006-10-18 19:00:00,0.6701,0.67017,0.67008,0.67011,2099500008.0
2006-10-18 19:05:00,0.67012,0.67017,0.67,0.67008,2854800018.0
2006-10-18 19:10:00,0.67007,0.67021,0.66994,0.67013,1224200000.0
2006-10-18 19:15:00,0.67022,0.67024,0.67002,0.6701,1783200001.0
2006-10-18 19:20:00,0.67013,0.67026,0.67009,0.67026,1794899989.0
2006-10-18 19:25:00,0.67024,0.67036,0.67013,0.67033,2452600001.0
2006-10-18 19:30:00,0.67033,0.67036,0.67021,0.67034,2273299996.0
2006-10-18 19:35:00,0.67035,0.6705,0.67029,0.67042,2643700000.0
2006-10-18 19:40:00,0.67037,0.6706,0.67037,0.67056,1809300009.0
2006-10-18 19:45:00,0.6706,0.67084,0.67048,0.67075,842199996.0
2006-10-18 19:50:00,0.67073,0.67075,0.67056,0.67064,1307300003.0
2006-10-18 19:55:00,0.67063,0.67063,0.67043,0.67047,1716200003.0
2006-10-18 20:00:00,0.67053,0.67063,0.67044,0.67056,888700005.0
2006-10-18 20:05:00,0.67047,0.67065,0.67045,0.67062,1321100001.0
2006-10-18 20:10:00,0.67063,0.67071,0.67053,0.6707,2106199985.0
2006-10-18 20:15:00,0.67073,0.67073,0.67044,0.6706,2606299990.0
2006-10-18 20:20:00,0.67061,0.67074,0.67055,0.6706,1623299998.0
2006-10-18 20:25:00,0.67062,0.67075,0.67056,0.67069,2859299979.0
2006-10-18 20:30:00,0.67073,0.67082,0.67056,0.67062,4769999989.0
2006-10-18 20:35:00,0.67065,0.67075,0.67056,0.6707,2641500004.0
2006-10-18 20:40:00,0.67068,0.67079,0.67061,0.67073,2709899973.0
2006-10-18 20:45:00,0.67073,0.67092,0.6707,0.6708,2341600008.0
2006-10-18 20:50:00,0.6708,0.67099,0.6707,0.67098,4309999985.0
2006-10-18 20:55:00,0.67094,0.67105,0.67082,0.67099,4875099996.0
2006-10-18 21:00:00,0.671,0.67108,0.67087,0.671,4458399994.0
2006-10-18 21:05:00,0.671,0.67108,0.67079,0.67095,2314299986.0
2006-10-18 21:10:00,0.67097,0.67107,0.67097,0.67103,1527800001.0
2006-10-18 21:15:00,0.67104,0.67117,0.67094,0.67101,1660799994.0
2006-10-18 21:20:00,0.67102,0.67107,0.67091,0.67095,2621599989.0
2006-10-18 21:25:00,0.67093,0.67127,0.67085,0.6709,923699998.0
2006-10-18 21:30:00,0.67091,0.67104,0.67089,0.67094,2001299999.0
2006-10-18 21:35:00,0.67097,0.67118,0.67091,0.67114,862400002.0
2006-10-18 21:40:00,0.67107,0.67119,0.67107,0.67117,1261700004.0
2006-10-18 21:45:00,0.6711,0.67119,0.67107,0.67107,1063000005.0
2006-10-18 21:50:00,0.67102,0.67113,0.67093,0.671,955799997.0
2006-10-18 21:55:00,0.67102,0.67105,0.6709,0.67101,1153100006.0
2006-10-18 22:00:00,0.671,0.671,0.67083,0.67084,1451299989.0
2006-10-18 22:05:00,0.67082,0.67099,0.67082,0.67095,895999997.0
2006-10-18 22:10:00,0.67092,0.67101,0.67085,0.67095,944999996.0
2006-10-18 22:15:00,0.67093,0.67097,0.67085,0.67091,1499900009.0
2006-10-18 22:20:00,0.67088,0.67097,0.67074,0.67076,1712499983.0
2006-10-18 22:25:00,0.67073,0.67111,0.67073,0.671,1124399996.0
2006-10-18 22:30:00,0.67099,0.67102,0.6708,0.67085,967699996.0
2006-10-18 22:35:00,0.67083,0.67095,0.67072,0.67092,964500004.0
2006-10-18 22:40:00,0.6709,0.67105,0.6709,0.67105,1059000004.0
2006-10-18 22:45:00,0.67105,0.67105,0.6707,0.6707,963499998.0
2006-10-18 22:50:00,0.67077,0.67083,0.67063,0.67073,754499998.0
2006-10-18 22:55:00,0.67073,0.67077,0.67048,0.67048,1022200005.0
2006-10-18 23:00:00,0.6701,0.67048,0.6701,0.67043,539900002.0
2006-10-18 23:05:00,0.6704,0.67061,0.67037,0.67047,703000002.0
2006-10-18 23:10:00,0.67048,0.67088,0.67048,0.67052,540899996.0
2006-10-18 23:15:00,0.67063,0.67088,0.6706,0.67069,492700004.0
2006-10-18 23:20:00,0.67073,0.67077,0.67059,0.67061,630600000.0
2006-10-18 23:25:00,0.67068,0.67077,0.67048,0.6707,750900000.0
2006-10-18 23:30:00,0.67069,0.67088,0.67067,0.67067,598199997.0
2006-10-18 23:35:00,0.6707,0.67079,0.6706,0.67063,623200000.0
2006-10-18 23:40:00,0.67057,0.67066,0.67057,0.67059,294300000.0
2006-10-18 23:45:00,0.67057,0.6707,0.67052,0.6706,298999999.0
2006-10-18 23:50:00,0.67061,0.67081,0.67061,0.67063,526800007.0
2006-10-18 23:55:00,0.6706,0.67077,0.67035,0.67073,746900006.0
2006-10-19 00:00:00,0.67065,0.67091,0.67062,0.67077,433900002.0
2006-10-19 00:05:00,0.6708,0.67092,0.67075,0.67079,919599992.0
2006-10-19 00:10:00,0.67085,0.67089,0.67062,0.67089,343499998.0
2006-10-19 00:15:00,0.67096,0.67119,0.67075,0.67084,498800000.0
2006-10-19 00:20:00,0.67117,0.6712,0.67072,0.67111,417900000.0
2006-10-19 00:25:00,0.67073,0.67093,0.67073,0.67083,536599996.0
2006-10-19 00:30:00,0.67089,0.67117,0.67077,0.67081,789400002.0
2006-10-19 00:35:00,0.67078,0.67101,0.67078,0.67099,501500001.0
2006-10-19 00:40:00,0.67104,0.67132,0.67099,0.67125,549899998.0
2006-10-19 00:45:00,0.67113,0.67133,0.67088,0.67095,756500003.0
2006-10-19 00:50:00,0.67096,0.67113,0.67084,0.67092,546900005.0
2006-10-19 00:55:00,0.67094,0.67141,0.6709,0.67137,675600006.0
2006-10-19 01:00:00,0.671,0.67121,0.671,0.67121,421500000.0
2006-10-19 01:05:00,0.67117,0.67117,0.67099,0.67103,757199997.0
2006-10-19 01:10:00,0.67103,0.67109,0.6709,0.67096,708699998.0
2006-10-19 01:15:00,0.67094,0.67115,0.67094,0.67113,483200002.0
2006-10-19 01:20:00,0.67114,0.67122,0.67107,0.67118,368400000.0
2006-10-19 01:25:00,0.67114,0.67125,0.67107,0.6712,656999995.0
2006-10-19 01:30:00,0.67111,0.67128,0.67109,0.67113,291500004.0
2006-10-19 01:35:00,0.67112,0.6714,0.67107,0.67137,815400003.0
2006-10-19 01:40:00,0.67113,0.67124,0.67103,0.6711,813899998.0
2006-10-19 01:45:00,0.67112,0.67125,0.67102,0.67119,711499998.0
2006-10-19 01:50:00,0.67118,0.67132,0.67115,0.6713,587899999.0
2006-10-19 01:55:00,0.67129,0.67138,0.67121,0.6713,469700000.0
2006-10-19 02:00:00,0.67132,0.67142,0.67111,0.67118,726000000.0
2006-10-19 02:05:00,0.67123,0.67127,0.671,0.67108,762599999.0
2006-10-19 02:10:00,0.67112,0.67137,0.671,0.67123,436199995.0
2006-10-19 02:15:00,0.67112,0.67118,0.6709,0.67095,653199992.0
2006-10-19 02:20:00,0.67094,0.671,0.67078,0.67091,525900002.0
2006-10-19 02:25:00,0.67093,0.67098,0.6706,0.6708,763099997.0
2006-10-19 02:30:00,0.67079,0.6709,0.67075,0.67084,554599996.0
2006-10-19 02:35:00,0.67085,0.67085,0.67072,0.67072,519199998.0
2006-10-19 02:40:00,0.67078,0.67098,0.67076,0.67086,594500003.0
2006-10-19 02:45:00,0.67077,0.6709,0.67075,0.67085,781300001.0
2006-10-19 02:50:00,0.67082,0.67127,0.67077,0.67115,678200006.0
2006-10-19 02:55:00,0.67112,0.67125,0.67102,0.6711,325700000.0
2006-10-19 03:00:00,0.67118,0.6712,0.671,0.67109,565699997.0
2006-10-19 03:05:00,0.67113,0.67118,0.67101,0.67101,758600001.0
2006-10-19 03:10:00,0.67107,0.67123,0.67105,0.67114,571599993.0
2006-10-19 03:15:00,0.67117,0.67124,0.67105,0.67115,695500005.0
2006-10-19 03:20:00,0.6713,0.67141,0.6711,0.67112,363799999.0
2006-10-19 03:25:00,0.67108,0.67115,0.67108,0.67115,287200002.0
2006-10-19 03:30:00,0.67113,0.67117,0.67104,0.67113,442200003.0
2006-10-19 03:35:00,0.67113,0.67119,0.67106,0.67115,627000001.0
2006-10-19 03:40:00,0.67111,0.67117,0.67106,0.67106,516499998.0
2006-10-19 03:45:00,0.67102,0.67113,0.671,0.67105,303500000.0
2006-10-19 03:50:00,0.67102,0.67112,0.67097,0.67109,724600000.0
2006-10-19 03:55:00,0.67112,0.67122,0.67104,0.67108,458199996.0
2006-10-19 04:00:00,0.67114,0.67125,0.6711,0.67123,837500009.0
2006-10-19 04:05:00,0.67122,0.67122,0.671,0.67108,582799997.0
2006-10-19 04:10:00,0.6711,0.67115,0.67101,0.67104,357900002.0
2006-10-19 04:15:00,0.67109,0.6714,0.67105,0.67119,511399999.0
2006-10-19 04:20:00,0.67121,0.67124,0.67104,0.67115,481600005.0
2006-10-19 04:25:00,0.67113,0.6713,0.67103,0.67124,512100003.0
2006-10-19 04:30:00,0.67123,0.67128,0.67101,0.67113,619199998.0
2006-10-19 04:35:00,0.67113,0.67116,0.67097,0.67097,666600007.0
2006-10-19 04:40:00,0.67096,0.67116,0.67096,0.67107,626000000.0
2006-10-19 04:45:00,0.671,0.6711,0.67085,0.6709,596699997.0
2006-10-19 04:50:00,0.67103,0.67115,0.67098,0.67111,592300006.0
2006-10-19 04:55:00,0.67109,0.67118,0.67108,0.67112,370799998.0
2006-10-19 05:00:00,0.6711,0.67117,0.671,0.67103,436500003.0
2006-10-19 05:05:00,0.67114,0.67118,0.67106,0.67118,476700004.0
2006-10-19 05:10:00,0.67108,0.67116,0.67094,0.6711,637600001.0
2006-10-19 05:15:00,0.671,0.67113,0.67086,0.67107,603199993.0
2006-10-19 05:20:00,0.67103,0.67112,0.67097,0.67107,735400001.0
2006-10-19 05:25:00,0.6711,0.67112,0.67094,0.67102,789799999.0
2006-10-19 05:30:00,0.67103,0.67108,0.67089,0.67098,646199999.0
2006-10-19 05:35:00,0.67102,0.6711,0.67098,0.6711,528399994.0
2006-10-19 05:40:00,0.67116,0.67116,0.67105,0.67105,493699999.0
2006-10-19 05:45:00,0.67104,0.67142,0.67096,0.67123,896200006.0
2006-10-19 05:50:00,0.6711,0.67115,0.67095,0.67105,473599994.0
2006-10-19 05:55:00,0.67104,0.67148,0.67103,0.67107,436400006.0
2006-10-19 06:00:00,0.67107,0.67133,0.67096,0.67096,360900004.0
2006-10-19 06:05:00,0.6709,0.67108,0.67087,0.67099,454699998.0
2006-10-19 06:10:00,0.67102,0.67122,0.67099,0.67122,455799997.0
2006-10-19 06:15:00,0.67111,0.67116,0.67103,0.67116,651300004.0
2006-10-19 06:20:00,0.67111,0.67123,0.67089,0.67102,379799997.0
2006-10-19 06:25:00,0.671,0.6712,0.67094,0.67113,525500002.0
2006-10-19 06:30:00,0.67097,0.67131,0.67096,0.6712,645500003.0
2006-10-19 06:35:00,0.6711,0.67113,0.67087,0.67098,541600007.0
2006-10-19 06:40:00,0.67102,0.67111,0.671,0.671,486800003.0
2006-10-19 06:45:00,0.67107,0.67107,0.67089,0.67093,639899999.0
2006-10-19 06:50:00,0.6709,0.67098,0.67086,0.67098,357300003.0
2006-10-19 06:55:00,0.67101,0.67101,0.67086,0.67095,481200002.0
2006-10-19 07:00:00,0.67092,0.67102,0.67085,0.67095,790699997.0
2006-10-19 07:05:00,0.67092,0.67095,0.67076,0.67085,441200004.0
2006-10-19 07:10:00,0.67079,0.67093,0.67066,0.67069,354000003.0
2006-10-19 07:15:00,0.67081,0.6709,0.67055,0.67083,757000001.0
2006-10-19 07:20:00,0.67082,0.67083,0.67059,0.67064,720299997.0
2006-10-19 07:25:00,0.67059,0.67084,0.67059,0.67084,728099990.0
2006-10-19 07:30:00,0.6708,0.67088,0.6707,0.67083,586199998.0
2006-10-19 07:35:00,0.67083,0.67083,0.67073,0.6708,777399998.0
2006-10-19 07:40:00,0.67085,0.6709,0.67076,0.6709,634500003.0
2006-10-19 07:45:00,0.6708,0.67096,0.6708,0.67093,429799999.0
2006-10-19 07:50:00,0.67093,0.67093,0.67076,0.67082,511199994.0
2006-10-19 07:55:00,0.67083,0.67085,0.67075,0.67085,453799995.0
2006-10-19 08:00:00,0.67078,0.67089,0.67073,0.6708,550899995.0
2006-10-19 08:05:00,0.67078,0.6709,0.6707,0.67076,790400003.0
2006-10-19 08:10:00,0.67078,0.67084,0.67069,0.67077,555399997.0
2006-10-19 08:15:00,0.67084,0.67097,0.6708,0.67095,296400001.0
2006-10-19 08:20:00,0.67095,0.67104,0.67094,0.67104,423000000.0
2006-10-19 08:25:00,0.67098,0.67101,0.67087,0.6709,626000001.0
2006-10-19 08:30:00,0.6709,0.67094,0.67079,0.67086,818699996.0
2006-10-19 08:35:00,0.67085,0.67095,0.67078,0.67095,729700004.0
2006-10-19 08:40:00,0.6709,0.67098,0.67082,0.67098,596400005.0
2006-10-19 08:45:00,0.67102,0.67113,0.67087,0.67088,584200005.0
2006-10-19 08:50:00,0.67083,0.67083,0.6707,0.67072,594400002.0
2006-10-19 08:55:00,0.67078,0.67079,0.67063,0.67071,571499999.0
2006-10-19 09:00:00,0.6707,0.67076,0.67044,0.67061,543300002.0
2006-10-19 09:05:00,0.67063,0.67064,0.6705,0.67053,636800002.0
2006-10-19 09:10:00,0.67051,0.67054,0.67044,0.67047,520500002.0
2006-10-19 09:15:00,0.67043,0.67066,0.67041,0.67051,725499995.0
2006-10-19 09:20:00,0.67048,0.67068,0.67046,0.67068,505099995.0
2006-10-19 09:25:00,0.67077,0.67083,0.67063,0.67075,840800004.0
2006-10-19 09:30:00,0.67071,0.67073,0.67039,0.67044,760399996.0
2006-10-19 09:35:00,0.67044,0.67061,0.6704,0.67053,772899995.0
2006-10-19 09:40:00,0.67058,0.67062,0.6705,0.6706,929799995.0
2006-10-19 09:45:00,0.67061,0.67061,0.67042,0.67047,761699999.0
2006-10-19 09:50:00,0.67052,0.67056,0.67034,0.67037,761600008.0
2006-10-19 09:55:00,0.67035,0.67037,0.67027,0.67036,607499999.0
2006-10-19 10:00:00,0.67028,0.6704,0.67028,0.67034,814999992.0
2006-10-19 10:05:00,0.67032,0.67041,0.67026,0.67037,790200002.0
2006-10-19 10:10:00,0.67033,0.67038,0.67021,0.6703,511300001.0
2006-10-19 10:15:00,0.67034,0.6704,0.67026,0.67026,736100001.0
2006-10-19 10:20:00,0.67023,0.67028,0.67017,0.67025,583599999.0
2006-10-19 10:25:00,0.67024,0.67031,0.67001,0.67001,904300001.0
2006-10-19 10:30:00,0.67033,0.67167,0.6703,0.67166,949399999.0
2006-10-19 10:35:00,0.67166,0.67187,0.67151,0.67185,881299997.0
2006-10-19 10:40:00,0.67195,0.67204,0.67175,0.67187,614899999.0
2006-10-19 10:45:00,0.6719,0.67242,0.67186,0.6724,569099999.0
2006-10-19 10:50:00,0.67238,0.67256,0.67226,0.67249,661300001.0
2006-10-19 10:55:00,0.67255,0.67269,0.67248,0.67255,584500000.0
2006-10-19 11:00:00,0.67253,0.67262,0.67243,0.6726,844899989.0
2006-10-19 11:05:00,0.67254,0.67266,0.6725,0.6725,546000006.0
2006-10-19 11:10:00,0.67252,0.67257,0.67232,0.67237,625100002.0
2006-10-19 11:15:00,0.67243,0.67243,0.67207,0.6722,828800003.0
2006-10-19 11:20:00,0.67218,0.67231,0.67209,0.67231,556800003.0
2006-10-19 11:25:00,0.67231,0.67233,0.67196,0.67196,805299998.0
2006-10-19 11:30:00,0.67193,0.67219,0.67185,0.67212,973599999.0
2006-10-19 11:35:00,0.67217,0.67223,0.67207,0.67215,672500009.0
2006-10-19 11:40:00,0.67213,0.67226,0.67204,0.67221,705799997.0
2006-10-19 11:45:00,0.67224,0.67238,0.67222,0.67238,877399998.0
2006-10-19 11:50:00,0.6723,0.67241,0.67226,0.67231,816299999.0
2006-10-19 11:55:00,0.67238,0.67243,0.67227,0.67241,711200003.0
2006-10-19 12:00:00,0.67235,0.6726,0.67235,0.67253,736399998.0
2006-10-19 12:05:00,0.67252,0.67258,0.67242,0.67252,505399997.0
2006-10-19 12:10:00,0.67254,0.67261,0.67237,0.67237,524199999.0
2006-10-19 12:15:00,0.67233,0.67249,0.6723,0.67242,680699994.0
2006-10-19 12:20:00,0.67245,0.67245,0.67232,0.67235,483000002.0
2006-10-19 12:25:00,0.67234,0.67237,0.67224,0.67235,924600003.0
2006-10-19 12:30:00,0.67231,0.67236,0.67228,0.67232,650699998.0
2006-10-19 12:35:00,0.6723,0.67236,0.67216,0.67228,467100006.0
2006-10-19 12:40:00,0.67222,0.67227,0.67218,0.67227,650799994.0
2006-10-19 12:45:00,0.67228,0.67234,0.6722,0.6722,544300000.0
2006-10-19 12:50:00,0.67221,0.67228,0.67215,0.67225,799400001.0
2006-10-19 12:55:00,0.67225,0.67225,0.67214,0.67219,633699998.0
2006-10-19 13:00:00,0.67225,0.67237,0.6722,0.67235,761099992.0
2006-10-19 13:05:00,0.67232,0.67233,0.67205,0.67226,577599999.0
2006-10-19 13:10:00,0.67215,0.67236,0.67215,0.67218,883200001.0
2006-10-19 13:15:00,0.67213,0.67232,0.67213,0.67227,647299996.0
2006-10-19 13:20:00,0.67227,0.6724,0.67224,0.67235,728400007.0
2006-10-19 13:25:00,0.67233,0.67233,0.67213,0.67217,712999999.0
2006-10-19 13:30:00,0.67221,0.67225,0.67203,0.6721,717699998.0
2006-10-19 13:35:00,0.6721,0.67219,0.67203,0.67211,729700003.0
2006-10-19 13:40:00,0.6722,0.67225,0.67211,0.67216,685200003.0
2006-10-19 13:45:00,0.67221,0.67241,0.67221,0.67239,509100004.0
2006-10-19 13:50:00,0.6724,0.67248,0.67236,0.67243,861399992.0
2006-10-19 13:55:00,0.67238,0.67244,0.67228,0.67244,616199996.0
2006-10-19 14:00:00,0.67237,0.67242,0.67229,0.67235,698399999.0
2006-10-19 14:05:00,0.67228,0.67245,0.67225,0.67235,768299997.0
2006-10-19 14:10:00,0.67235,0.67235,0.67213,0.67216,534399998.0
2006-10-19 14:15:00,0.6722,0.67224,0.67209,0.67212,242100000.0
2006-10-19 14:20:00,0.67211,0.67224,0.67204,0.67222,895499986.0
2006-10-19 14:25:00,0.67223,0.67223,0.67174,0.67177,941100003.0
2006-10-19 14:30:00,0.67178,0.67207,0.67178,0.67193,534800005.0
2006-10-19 14:35:00,0.67195,0.67203,0.6717,0.6718,791100004.0
2006-10-19 14:40:00,0.67185,0.67197,0.67183,0.67184,888200005.0
2006-10-19 14:45:00,0.67188,0.67199,0.67188,0.67194,860000010.0
2006-10-19 14:50:00,0.67194,0.67204,0.67185,0.67187,670300008.0
2006-10-19 14:55:00,0.67187,0.67196,0.67181,0.67191,690300003.0
2006-10-19 15:00:00,0.67189,0.67195,0.67189,0.67192,558300005.0
2006-10-19 15:05:00,0.67192,0.67201,0.67186,0.67198,816099998.0
2006-10-19 15:10:00,0.672,0.67208,0.67188,0.67192,806199997.0
2006-10-19 15:15:00,0.67191,0.67197,0.67182,0.67182,779900002.0
2006-10-19 15:20:00,0.67188,0.67201,0.67175,0.672,663500000.0
2006-10-19 15:25:00,0.67198,0.67231,0.67198,0.67214,457100003.0
2006-10-19 15:30:00,0.67215,0.67224,0.67205,0.6721,711499998.0
2006-10-19 15:35:00,0.67218,0.6722,0.67206,0.67215,557599996.0
2006-10-19 15:40:00,0.67218,0.67233,0.67212,0.67227,723999998.0
2006-10-19 15:45:00,0.67228,0.67235,0.67209,0.67212,678399998.0
2006-10-19 15:50:00,0.67214,0.67231,0.67208,0.67212,915699996.0
2006-10-19 15:55:00,0.67218,0.6722,0.67194,0.67195,607299999.0
2006-10-19 16:00:00,0.67193,0.67205,0.67189,0.67195,722900003.0
2006-10-19 16:05:00,0.6719,0.67202,0.67183,0.67192,665899996.0
2006-10-19 16:10:00,0.67193,0.67204,0.67191,0.67194,610500005.0
2006-10-19 16:15:00,0.67191,0.67193,0.67183,0.67188,429899993.0
2006-10-19 16:20:00,0.67188,0.67199,0.67179,0.67186,787800000.0
2006-10-19 16:25:00,0.67188,0.67195,0.67179,0.67185,541200000.0
2006-10-19 16:30:00,0.6718,0.67188,0.67157,0.67157,335600000.0
2006-10-19 16:35:00,0.6716,0.67162,0.6715,0.67157,764399997.0
2006-10-19 16:40:00,0.67157,0.67159,0.67135,0.67138,661899999.0
2006-10-19 16:45:00,0.67132,0.67154,0.6713,0.67141,709299998.0
2006-10-19 16:50:00,0.67145,0.67148,0.67125,0.67139,537399996.0
2006-10-19 16:55:00,0.67137,0.67151,0.67137,0.67142,617499995.0
2006-10-19 17:00:00,0.6714,0.67158,0.67138,0.67152,667099996.0
2006-10-19 17:05:00,0.67149,0.67163,0.67142,0.67154,595999996.0
2006-10-19 17:10:00,0.67156,0.67165,0.67148,0.67163,614500007.0
2006-10-19 17:15:00,0.67165,0.67172,0.67158,0.6716,736199996.0
2006-10-19 17:20:00,0.67167,0.67168,0.67151,0.67156,950100008.0
2006-10-19 17:25:00,0.67155,0.67165,0.67147,0.67147,461100001.0
2006-10-19 17:30:00,0.67146,0.67155,0.67141,0.67147,911299988.0
2006-10-19 17:35:00,0.6715,0.67155,0.67142,0.67146,697500000.0
2006-10-19 17:40:00,0.67142,0.67146,0.67135,0.67141,411700004.0
2006-10-19 17:45:00,0.67136,0.67139,0.67121,0.67127,858099996.0
2006-10-19 17:50:00,0.67116,0.67126,0.67106,0.6712,632500002.0
2006-10-19 17:55:00,0.67116,0.67133,0.6711,0.67112,529199998.0
2006-10-19 18:00:00,0.67113,0.67149,0.67096,0.6712,4920099983.0
2006-10-19 18:05:00,0.67116,0.67142,0.67116,0.67126,5202899992.0
2006-10-19 18:10:00,0.6712,0.67135,0.67101,0.67117,5387500011.0
2006-10-19 18:15:00,0.67118,0.67133,0.67112,0.67125,5362300009.0
2006-10-19 18:20:00,0.67125,0.67134,0.67111,0.67122,5224300005.0
2006-10-19 18:25:00,0.67122,0.67134,0.67116,0.67125,3866100005.0
2006-10-19 18:30:00,0.67127,0.6714,0.67116,0.67133,3932499996.0
2006-10-19 18:35:00,0.67133,0.67134,0.67124,0.67129,1891899999.0
2006-10-19 18:40:00,0.67131,0.67141,0.67119,0.67122,2448800005.0
2006-10-19 18:45:00,0.67123,0.67139,0.67117,0.67135,1155800011.0
2006-10-19 18:50:00,0.67132,0.67146,0.67112,0.67133,1836699989.0
2006-10-19 18:55:00,0.67129,0.67145,0.67117,0.6712,3226799986.0
2006-10-19 19:00:00,0.6712,0.67147,0.6712,0.67143,2063000013.0
2006-10-19 19:05:00,0.6714,0.67174,0.67133,0.67164,2976899986.0
2006-10-19 19:10:00,0.67163,0.67163,0.67132,0.67161,1293300003.0
2006-10-19 19:15:00,0.67159,0.67179,0.67147,0.67166,1748400004.0
2006-10-19 19:20:00,0.67159,0.67171,0.67155,0.67171,1199000009.0
2006-10-19 19:25:00,0.67171,0.67171,0.67141,0.67156,2174200011.0
2006-10-19 19:30:00,0.67154,0.67161,0.67141,0.67155,2629100017.0
2006-10-19 19:35:00,0.67153,0.67156,0.67136,0.67146,2557100001.0
2006-10-19 19:40:00,0.67147,0.67158,0.67146,0.67152,2046600011.0
2006-10-19 19:45:00,0.67155,0.67181,0.67149,0.67177,958500004.0
2006-10-19 19:50:00,0.67176,0.67182,0.67169,0.67178,1349800006.0
2006-10-19 19:55:00,0.67183,0.67185,0.67168,0.67172,1508000013.0
2006-10-19 20:00:00,0.67178,0.67183,0.67172,0.67183,1080200001.0
2006-10-19 20:05:00,0.67185,0.67203,0.67183,0.67195,1403000006.0
2006-10-19 20:10:00,0.67195,0.67208,0.67189,0.67207,2425400015.0
2006-10-19 20:15:00,0.67207,0.67209,0.6719,0.67203,2096699995.0
2006-10-19 20:20:00,0.67208,0.67222,0.67205,0.67215,2003499999.0
2006-10-19 20:25:00,0.67215,0.67224,0.6721,0.67217,2850400012.0
2006-10-19 20:30:00,0.67213,0.67224,0.6721,0.67217,5460200021.0
2006-10-19 20:35:00,0.67219,0.6723,0.67212,0.67219,2407899982.0
2006-10-19 20:40:00,0.67219,0.67224,0.6721,0.67217,2231700004.0
2006-10-19 20:45:00,0.67213,0.67226,0.67212,0.67221,2366200002.0
2006-10-19 20:50:00,0.67219,0.67224,0.67203,0.67214,4155700006.0
2006-10-19 20:55:00,0.67219,0.67234,0.67211,0.67225,4645599984.0
2006-10-19 21:00:00,0.67223,0.67227,0.67215,0.67225,4417100005.0
2006-10-19 21:05:00,0.6722,0.67232,0.67216,0.67216,2066999986.0
2006-10-19 21:10:00,0.67216,0.67227,0.67198,0.67215,1625799985.0
2006-10-19 21:15:00,0.67217,0.67237,0.67214,0.6723,1430299994.0
2006-10-19 21:20:00,0.67233,0.67235,0.67213,0.67219,2495999988.0
2006-10-19 21:25:00,0.6722,0.67231,0.67209,0.6723,814600000.0
2006-10-19 21:30:00,0.67222,0.67233,0.67208,0.67226,1885799993.0
2006-10-19 21:35:00,0.67233,0.67233,0.67222,0.67229,1055600008.0
2006-10-19 21:40:00,0.67223,0.67237,0.67221,0.67227,1147700007.0
2006-10-19 21:45:00,0.67226,0.67237,0.67223,0.67235,1198099996.0
2006-10-19 21:50:00,0.6723,0.67234,0.67222,0.67233,1060400000.0
2006-10-19 21:55:00,0.67231,0.67235,0.67224,0.67235,1042600007.0
2006-10-19 22:00:00,0.67235,0.67235,0.67223,0.67224,1657500007.0
2006-10-19 22:05:00,0.67216,0.67244,0.67216,0.67234,986399990.0
2006-10-19 22:10:00,0.6723,0.67242,0.67223,0.6723,931599998.0
2006-10-19 22:15:00,0.6723,0.67235,0.67215,0.67231,1604700000.0
2006-10-19 22:20:00,0.6723,0.67238,0.67223,0.6723,1402799988.0
2006-10-19 22:25:00,0.67229,0.67234,0.67203,0.67207,1343800006.0
2006-10-19 22:30:00,0.6721,0.67221,0.67205,0.67215,798200002.0
2006-10-19 22:35:00,0.67214,0.67227,0.67202,0.67221,810699999.0
2006-10-19 22:40:00,0.67218,0.67233,0.67212,0.67228,1330500000.0
2006-10-19 22:45:00,0.67229,0.67235,0.67213,0.67218,808699988.0
2006-10-19 22:50:00,0.67224,0.67224,0.67206,0.67212,617400004.0
2006-10-19 22:55:00,0.67215,0.67222,0.67197,0.67197,962100007.0
2006-10-19 23:00:00,0.67155,0.67227,0.67155,0.67204,774199995.0
2006-10-19 23:05:00,0.67208,0.67234,0.67207,0.6721,707900002.0
2006-10-19 23:10:00,0.67207,0.67218,0.67195,0.67199,571499998.0
2006-10-19 23:15:00,0.67202,0.67213,0.67189,0.67213,231499999.0
2006-10-19 23:20:00,0.67211,0.67228,0.67209,0.67222,436500004.0
2006-10-19 23:25:00,0.67196,0.67231,0.67189,0.67214,627100006.0
2006-10-19 23:30:00,0.67216,0.67231,0.67204,0.67212,711199988.0
2006-10-19 23:35:00,0.67217,0.67225,0.67207,0.67211,451299995.0
2006-10-19 23:40:00,0.67216,0.67237,0.67197,0.67198,464600001.0
2006-10-19 23:45:00,0.67199,0.67231,0.67199,0.67218,608999998.0
2006-10-19 23:50:00,0.6722,0.6722,0.67205,0.67205,573900009.0
2006-10-19 23:55:00,0.67195,0.67229,0.67185,0.6722,732800009.0
2006-10-20 00:00:00,0.67211,0.67212,0.67195,0.67202,473100002.0
2006-10-20 00:05:00,0.67196,0.67247,0.67195,0.67211,776399993.0
2006-10-20 00:10:00,0.6721,0.67224,0.67204,0.67224,628599999.0
2006-10-20 00:15:00,0.67223,0.6725,0.67217,0.67245,518100002.0
2006-10-20 00:20:00,0.6724,0.67258,0.67225,0.67241,678800004.0
2006-10-20 00:25:00,0.6723,0.67255,0.6723,0.67233,653499996.0
2006-10-20 00:30:00,0.67239,0.67239,0.67213,0.6723,563200006.0
2006-10-20 00:35:00,0.67225,0.67254,0.67225,0.67235,577700004.0
2006-10-20 00:40:00,0.67234,0.67257,0.67234,0.67253,609799998.0
2006-10-20 00:45:00,0.67253,0.67255,0.67237,0.6724,536999994.0
2006-10-20 00:50:00,0.67246,0.6725,0.67232,0.67247,343500002.0
2006-10-20 00:55:00,0.67248,0.67256,0.67224,0.67235,562799999.0
2006-10-20 01:00:00,0.67232,0.67245,0.67232,0.67245,489399997.0
2006-10-20 01:05:00,0.67241,0.67244,0.67228,0.67233,835200004.0
2006-10-20 01:10:00,0.67233,0.67245,0.67225,0.67237,745000000.0
2006-10-20 01:15:00,0.67235,0.67241,0.67225,0.67237,505000003.0
2006-10-20 01:20:00,0.67239,0.67242,0.67215,0.67215,483900001.0
2006-10-20 01:25:00,0.67216,0.67223,0.67207,0.6721,458700004.0
2006-10-20 01:30:00,0.6721,0.67224,0.6721,0.67214,495499998.0
2006-10-20 01:35:00,0.67215,0.67254,0.67213,0.67254,783700003.0
2006-10-20 01:40:00,0.67235,0.67253,0.67235,0.67247,705700001.0
2006-10-20 01:45:00,0.67246,0.67263,0.67234,0.67246,785100002.0
2006-10-20 01:50:00,0.6725,0.67255,0.67237,0.6725,659600000.0
2006-10-20 01:55:00,0.67248,0.67252,0.67237,0.67237,591099996.0
2006-10-20 02:00:00,0.67234,0.67274,0.67234,0.67253,804800006.0
2006-10-20 02:05:00,0.67255,0.67263,0.67244,0.67252,862200010.0
2006-10-20 02:10:00,0.67254,0.67262,0.67246,0.67252,528800000.0
2006-10-20 02:15:00,0.67252,0.67273,0.67252,0.67266,647699996.0
2006-10-20 02:20:00,0.67265,0.67285,0.67261,0.67282,551799995.0
2006-10-20 02:25:00,0.67275,0.67285,0.67267,0.67282,690600006.0
2006-10-20 02:30:00,0.6728,0.6728,0.67258,0.67265,462799998.0
2006-10-20 02:35:00,0.67261,0.6727,0.67254,0.67258,749600005.0
2006-10-20 02:40:00,0.67263,0.67274,0.67255,0.67274,716200000.0
2006-10-20 02:45:00,0.67268,0.67282,0.67259,0.67276,463699997.0
2006-10-20 02:50:00,0.67278,0.6728,0.67262,0.67274,801200006.0
2006-10-20 02:55:00,0.67274,0.67283,0.67266,0.67266,539700004.0
2006-10-20 03:00:00,0.67277,0.67281,0.67266,0.67267,721100003.0
2006-10-20 03:05:00,0.67271,0.67285,0.67261,0.67272,953000001.0
2006-10-20 03:10:00,0.67275,0.67282,0.67265,0.67279,705400009.0
2006-10-20 03:15:00,0.67277,0.67282,0.67266,0.67273,783400003.0
2006-10-20 03:20:00,0.67275,0.67282,0.6727,0.6728,609100001.0
2006-10-20 03:25:00,0.6728,0.67285,0.67273,0.67282,405900001.0
2006-10-20 03:30:00,0.67278,0.67286,0.67264,0.67279,698699996.0
2006-10-20 03:35:00,0.67283,0.67285,0.6726,0.67271,427399999.0
2006-10-20 03:40:00,0.67268,0.6727,0.6726,0.67269,560100002.0
2006-10-20 03:45:00,0.67269,0.67273,0.6726,0.67263,456000002.0
2006-10-20 03:50:00,0.6726,0.67275,0.67259,0.67272,526499992.0
2006-10-20 03:55:00,0.67271,0.67273,0.67257,0.67259,373300008.0
2006-10-20 04:00:00,0.67261,0.67283,0.67256,0.67278,628899999.0
2006-10-20 04:05:00,0.67278,0.67309,0.67267,0.67275,655099997.0
2006-10-20 04:10:00,0.67268,0.67275,0.67265,0.67265,504299999.0
2006-10-20 04:15:00,0.67273,0.67277,0.67265,0.67272,484099998.0
2006-10-20 04:20:00,0.67272,0.67283,0.67265,0.67274,648200009.0
2006-10-20 04:25:00,0.67273,0.67283,0.67265,0.67271,548899997.0
2006-10-20 04:30:00,0.67273,0.67284,0.67268,0.67275,825200009.0
2006-10-20 04:35:00,0.67274,0.67279,0.6726,0.67262,632300003.0
2006-10-20 04:40:00,0.67266,0.67295,0.67263,0.67289,795700014.0
2006-10-20 04:45:00,0.67275,0.67286,0.6727,0.67281,477199996.0
2006-10-20 04:50:00,0.67274,0.67296,0.67265,0.67285,575400000.0
2006-10-20 04:55:00,0.67279,0.6729,0.67272,0.67274,634199997.0
2006-10-20 05:00:00,0.67268,0.67286,0.67267,0.67283,647699998.0
2006-10-20 05:05:00,0.67288,0.67289,0.6727,0.67289,453599996.0
2006-10-20 05:10:00,0.67286,0.67292,0.67273,0.67285,444500005.0
2006-10-20 05:15:00,0.67284,0.67293,0.67278,0.6729,619600001.0
2006-10-20 05:20:00,0.67289,0.67294,0.67273,0.67288,505299995.0
2006-10-20 05:25:00,0.67293,0.67298,0.6729,0.67293,366800000.0
2006-10-20 05:30:00,0.67291,0.67293,0.67268,0.67268,476499999.0
2006-10-20 05:35:00,0.67269,0.67295,0.67269,0.6729,286599994.0
2006-10-20 05:40:00,0.67298,0.67298,0.67286,0.6729,501100005.0
2006-10-20 05:45:00,0.67291,0.673,0.6728,0.67289,806399996.0
2006-10-20 05:50:00,0.6729,0.67302,0.67277,0.67296,605800008.0
2006-10-20 05:55:00,0.67293,0.67308,0.67289,0.673,373700001.0
2006-10-20 06:00:00,0.673,0.67305,0.67287,0.6729,636099999.0
2006-10-20 06:05:00,0.67292,0.67301,0.6729,0.67295,455300003.0
2006-10-20 06:10:00,0.67295,0.67298,0.6729,0.67295,265000002.0
2006-10-20 06:15:00,0.67292,0.67295,0.67279,0.67294,607000000.0
2006-10-20 06:20:00,0.6729,0.67295,0.67269,0.67291,432800001.0
2006-10-20 06:25:00,0.6729,0.67295,0.67284,0.67295,547600003.0
2006-10-20 06:30:00,0.67303,0.6731,0.67287,0.67292,463299995.0
2006-10-20 06:35:00,0.67295,0.67298,0.67287,0.6729,380600000.0
2006-10-20 06:40:00,0.67297,0.67307,0.67285,0.67285,358499995.0
2006-10-20 06:45:00,0.67296,0.67312,0.6727,0.67305,771900002.0
2006-10-20 06:50:00,0.673,0.67308,0.67296,0.67302,232200001.0
2006-10-20 06:55:00,0.67303,0.67303,0.6729,0.67295,374899997.0
2006-10-20 07:00:00,0.6729,0.67308,0.6729,0.67308,530400000.0
2006-10-20 07:05:00,0.67301,0.67305,0.67289,0.67301,651199994.0
2006-10-20 07:10:00,0.67302,0.67305,0.67288,0.67292,645800000.0
2006-10-20 07:15:00,0.67295,0.673,0.67279,0.67291,765099993.0
2006-10-20 07:20:00,0.67291,0.67314,0.6728,0.67281,604299995.0
2006-10-20 07:25:00,0.67303,0.67305,0.67288,0.67295,406500009.0
2006-10-20 07:30:00,0.67292,0.67298,0.67287,0.67292,560500001.0
2006-10-20 07:35:00,0.67292,0.67293,0.67267,0.67271,604799990.0
2006-10-20 07:40:00,0.67278,0.67284,0.67256,0.67273,877899988.0
2006-10-20 07:45:00,0.67268,0.67268,0.67252,0.67263,519699995.0
2006-10-20 07:50:00,0.67263,0.67272,0.67245,0.67256,752899998.0
2006-10-20 07:55:00,0.67257,0.67262,0.67236,0.67237,736600000.0
2006-10-20 08:00:00,0.6724,0.67259,0.6724,0.67255,539400000.0
2006-10-20 08:05:00,0.67251,0.67269,0.67245,0.67261,535799999.0
2006-10-20 08:10:00,0.67265,0.67265,0.67243,0.67253,645899996.0
2006-10-20 08:15:00,0.67252,0.67263,0.67247,0.67252,583900007.0
2006-10-20 08:20:00,0.67251,0.67263,0.67251,0.67263,729400004.0
2006-10-20 08:25:00,0.67258,0.67267,0.67249,0.67252,620999998.0
2006-10-20 08:30:00,0.67249,0.67255,0.6724,0.67245,646800006.0
2006-10-20 08:35:00,0.67244,0.67249,0.67206,0.67217,691400003.0
2006-10-20 08:40:00,0.67212,0.67235,0.6721,0.67233,665000005.0
2006-10-20 08:45:00,0.67218,0.6725,0.67216,0.67245,875799997.0
2006-10-20 08:50:00,0.67246,0.67268,0.67239,0.67262,707799993.0
2006-10-20 08:55:00,0.67269,0.67293,0.67265,0.67273,721299997.0
2006-10-20 09:00:00,0.67275,0.67277,0.67261,0.67268,612199999.0
2006-10-20 09:05:00,0.67273,0.67279,0.67257,0.6726,582300003.0
2006-10-20 09:10:00,0.67251,0.67253,0.6724,0.6725,691399994.0
2006-10-20 09:15:00,0.67253,0.67265,0.67246,0.67255,689099997.0
2006-10-20 09:20:00,0.67252,0.67261,0.6725,0.67252,472399999.0
2006-10-20 09:25:00,0.67255,0.67258,0.6723,0.6724,645500000.0
2006-10-20 09:30:00,0.67242,0.67244,0.6723,0.67237,389600006.0
2006-10-20 09:35:00,0.67247,0.67253,0.67227,0.67227,485900002.0
2006-10-20 09:40:00,0.67224,0.67245,0.67219,0.67225,839800012.0
2006-10-20 09:45:00,0.67222,0.67233,0.67214,0.67214,507199999.0
2006-10-20 09:50:00,0.67214,0.67243,0.67207,0.6724,733299998.0
2006-10-20 09:55:00,0.67236,0.67239,0.67224,0.67228,505699998.0
2006-10-20 10:00:00,0.67227,0.67229,0.6722,0.67222,714999991.0
2006-10-20 10:05:00,0.67222,0.67233,0.67221,0.67224,697899998.0
2006-10-20 10:10:00,0.67227,0.67233,0.67224,0.67228,596199996.0
2006-10-20 10:15:00,0.67233,0.67233,0.67213,0.67224,853199991.0
2006-10-20 10:20:00,0.67225,0.67225,0.67195,0.67205,550699993.0
2006-10-20 10:25:00,0.67202,0.67212,0.67195,0.67202,831900011.0
2006-10-20 10:30:00,0.67179,0.67182,0.67138,0.6716,855399998.0
2006-10-20 10:35:00,0.67164,0.67164,0.67128,0.6713,774900002.0
2006-10-20 10:40:00,0.67131,0.67135,0.6711,0.67135,856399995.0
2006-10-20 10:45:00,0.67133,0.67133,0.67111,0.67124,775800002.0
2006-10-20 10:50:00,0.67122,0.67122,0.6709,0.6709,692899992.0
2006-10-20 10:55:00,0.67095,0.67113,0.67089,0.67102,671199996.0
2006-10-20 11:00:00,0.67104,0.67115,0.67101,0.67115,719500003.0
2006-10-20 11:05:00,0.67119,0.67123,0.67099,0.671,715699997.0
2006-10-20 11:10:00,0.67101,0.67104,0.67091,0.67097,693499996.0
2006-10-20 11:15:00,0.671,0.67103,0.67071,0.67084,731000004.0
2006-10-20 11:20:00,0.67084,0.67087,0.6706,0.67067,825699996.0
2006-10-20 11:25:00,0.67064,0.67073,0.67062,0.67071,605600001.0
2006-10-20 11:30:00,0.67075,0.67078,0.67061,0.67072,766699999.0
2006-10-20 11:35:00,0.67072,0.67072,0.67052,0.67056,729199999.0
2006-10-20 11:40:00,0.6706,0.67065,0.67048,0.67048,479499993.0
2006-10-20 11:45:00,0.6705,0.67064,0.67038,0.67052,677000000.0
2006-10-20 11:50:00,0.67038,0.67044,0.67026,0.6703,978899999.0
2006-10-20 11:55:00,0.67033,0.67036,0.67007,0.67019,731600001.0
2006-10-20 12:00:00,0.67014,0.67035,0.67014,0.6702,657600006.0
2006-10-20 12:05:00,0.67025,0.6703,0.66991,0.66992,572700006.0
2006-10-20 12:10:00,0.66992,0.66997,0.66969,0.66995,677700005.0
2006-10-20 12:15:00,0.66996,0.67005,0.66977,0.66989,524600004.0
2006-10-20 12:20:00,0.66981,0.66998,0.66971,0.66996,542200004.0
2006-10-20 12:25:00,0.66996,0.67002,0.66988,0.67,765600003.0
2006-10-20 12:30:00,0.66994,0.67004,0.6699,0.67,613600011.0
2006-10-20 12:35:00,0.66996,0.67006,0.66987,0.67006,495799999.0
2006-10-20 12:40:00,0.67003,0.67014,0.66997,0.67002,705999996.0
2006-10-20 12:45:00,0.67005,0.67005,0.6698,0.6698,527000001.0
2006-10-20 12:50:00,0.66984,0.66994,0.66969,0.66975,679499993.0
2006-10-20 12:55:00,0.66973,0.66973,0.66955,0.6696,662900007.0
2006-10-20 13:00:00,0.66961,0.66963,0.66948,0.66958,820299991.0
2006-10-20 13:05:00,0.66954,0.66957,0.6694,0.66951,692599992.0
2006-10-20 13:10:00,0.6695,0.66958,0.66942,0.66955,582100003.0
2006-10-20 13:15:00,0.6695,0.66958,0.66948,0.66955,617900000.0
2006-10-20 13:20:00,0.66952,0.66958,0.66926,0.66926,521800000.0
2006-10-20 13:25:00,0.66933,0.6694,0.66913,0.66915,609900000.0
2006-10-20 13:30:00,0.66917,0.66932,0.669,0.669,587200005.0
2006-10-20 13:35:00,0.66895,0.66908,0.66889,0.66902,744499999.0
2006-10-20 13:40:00,0.66907,0.66907,0.66889,0.66901,521100002.0
2006-10-20 13:45:00,0.66904,0.66924,0.66901,0.66921,640699999.0
2006-10-20 13:50:00,0.6692,0.66933,0.66914,0.66914,822700001.0
2006-10-20 13:55:00,0.66916,0.66921,0.66904,0.6691,620899998.0
2006-10-20 14:00:00,0.66912,0.66933,0.66906,0.66933,530599997.0
2006-10-20 14:05:00,0.6693,0.66953,0.6693,0.66933,641399996.0
2006-10-20 14:10:00,0.6693,0.66932,0.66917,0.66918,784999994.0
2006-10-20 14:15:00,0.66924,0.66947,0.6692,0.66938,559300004.0
2006-10-20 14:20:00,0.66939,0.66948,0.66932,0.66944,699300005.0
2006-10-20 14:25:00,0.66945,0.66952,0.66937,0.66948,567900002.0
2006-10-20 14:30:00,0.66944,0.66948,0.66922,0.66922,655499997.0
2006-10-20 14:35:00,0.66925,0.66934,0.6692,0.66922,599799999.0
2006-10-20 14:40:00,0.66922,0.66963,0.66919,0.66954,920099995.0
2006-10-20 14:45:00,0.66963,0.66973,0.66952,0.66973,443500001.0
2006-10-20 14:50:00,0.66976,0.66976,0.66962,0.66962,732299999.0
2006-10-20 14:55:00,0.66965,0.66973,0.66949,0.66965,565699999.0
2006-10-20 15:00:00,0.66964,0.6698,0.66963,0.66963,594899996.0
2006-10-20 15:05:00,0.66963,0.6697,0.6696,0.6696,739999999.0
2006-10-20 15:10:00,0.6696,0.66973,0.66958,0.66965,532900002.0
2006-10-20 15:15:00,0.66964,0.66971,0.66954,0.6697,636199997.0
2006-10-20 15:20:00,0.66974,0.66975,0.66958,0.66973,685299996.0
2006-10-20 15:25:00,0.66973,0.66975,0.6696,0.66969,699500005.0
2006-10-20 15:30:00,0.66965,0.66975,0.6696,0.66969,408599999.0
2006-10-20 15:35:00,0.66976,0.66982,0.66963,0.66974,819499994.0
2006-10-20 15:40:00,0.6698,0.67001,0.66975,0.66987,448700002.0
2006-10-20 15:45:00,0.6699,0.67003,0.66983,0.66995,862800015.0
2006-10-20 15:50:00,0.66999,0.67016,0.66992,0.66992,454900003.0
2006-10-20 15:55:00,0.66992,0.67001,0.6699,0.6699,270499998.0
2006-10-20 16:00:00,0.66995,0.67025,0.66991,0.67012,748499995.0
2006-10-20 16:05:00,0.6701,0.67024,0.6701,0.67022,767800000.0
2006-10-20 16:10:00,0.67022,0.67033,0.67008,0.67031,765099999.0
2006-10-20 16:15:00,0.67033,0.67033,0.67018,0.67027,546499993.0
2006-10-20 16:20:00,0.67024,0.67033,0.67014,0.67024,550599999.0
2006-10-20 16:25:00,0.67024,0.67037,0.67017,0.67035,534399997.0
2006-10-20 16:30:00,0.6703,0.6703,0.67012,0.67012,188899998.0
2006-10-20 16:35:00,0.67017,0.67021,0.66995,0.66997,510800002.0
2006-10-20 16:40:00,0.6699,0.67014,0.6699,0.6701,657900006.0
2006-10-20 16:45:00,0.6701,0.67016,0.67,0.67016,765200003.0
2006-10-20 16:50:00,0.67013,0.67015,0.67001,0.67001,532599998.0
2006-10-20 16:55:00,0.67006,0.67014,0.66997,0.66997,797599996.0
2006-10-20 17:00:00,0.66999,0.67016,0.66999,0.6701,903499990.0
2006-10-20 17:05:00,0.6701,0.67015,0.67,0.67006,760999992.0
2006-10-20 17:10:00,0.67005,0.67006,0.66987,0.66997,797900006.0
2006-10-20 17:15:00,0.66995,0.66995,0.66978,0.66982,690699995.0
2006-10-20 17:20:00,0.66987,0.66993,0.66971,0.66983,887799995.0
2006-10-20 17:25:00,0.66978,0.66982,0.66967,0.66967,453799993.0
2006-10-20 17:30:00,0.66965,0.66979,0.66961,0.66979,786099996.0
2006-10-20 17:35:00,0.66985,0.66987,0.66977,0.66983,514600002.0
2006-10-20 17:40:00,0.66981,0.66983,0.66969,0.6698,470800000.0
2006-10-20 17:45:00,0.66979,0.66985,0.66971,0.66979,586400009.0
2006-10-20 17:50:00,0.66972,0.6699,0.66971,0.66989,513799995.0
2006-10-20 17:55:00,0.66985,0.66999,0.66976,0.66977,500099995.0
2006-10-20 18:00:00,0.66979,0.66994,0.66977,0.6698,5202699996.0
2006-10-20 18:05:00,0.66975,0.66983,0.6697,0.66972,6560899978.0
2006-10-20 18:10:00,0.66975,0.66986,0.66967,0.6698,5789199996.0
2006-10-20 18:15:00,0.66984,0.66988,0.66971,0.66978,5300700005.0
2006-10-20 18:20:00,0.66981,0.66988,0.66972,0.66972,4979099981.0
2006-10-20 18:25:00,0.66975,0.66978,0.66956,0.66966,4038700006.0
2006-10-20 18:30:00,0.66965,0.66976,0.66956,0.66964,4204700012.0
2006-10-20 18:35:00,0.66968,0.66974,0.6696,0.66963,1738700005.0
2006-10-20 18:40:00,0.66965,0.66967,0.66953,0.66962,2590199996.0
2006-10-20 18:45:00,0.66961,0.66966,0.66941,0.66946,1389999995.0
2006-10-20 18:50:00,0.66942,0.66967,0.6694,0.66963,2136600001.0
2006-10-20 18:55:00,0.66962,0.66972,0.66943,0.6697,3098599986.0
2006-10-20 19:00:00,0.66965,0.66975,0.66962,0.66965,1848999998.0
2006-10-20 19:05:00,0.66962,0.66974,0.66956,0.66972,2963799972.0
2006-10-20 19:10:00,0.66973,0.66974,0.66958,0.66963,1454800002.0
2006-10-20 19:15:00,0.66963,0.66972,0.66957,0.66965,1814100001.0
2006-10-20 19:20:00,0.66963,0.66972,0.66955,0.66968,1416899992.0
2006-10-20 19:25:00,0.66967,0.66976,0.66962,0.66974,2049799998.0
2006-10-20 19:30:00,0.66972,0.66978,0.66965,0.66967,2556500003.0
2006-10-20 19:35:00,0.66966,0.66975,0.66962,0.66963,2639800003.0
2006-10-20 19:40:00,0.66962,0.66975,0.66957,0.66963,2043299994.0
2006-10-20 19:45:00,0.66965,0.66967,0.6696,0.66965,631499998.0
2006-10-20 19:50:00,0.66965,0.6697,0.6696,0.66967,1134400003.0
2006-10-20 19:55:00,0.66968,0.66968,0.66956,0.66962,1623199999.0
2006-10-20 20:00:00,0.6697,0.66975,0.66962,0.66975,1059899993.0
2006-10-20 20:05:00,0.66973,0.66975,0.66962,0.66966,1156100002.0
2006-10-20 20:10:00,0.66965,0.66971,0.66946,0.66963,2212600006.0
2006-10-20 20:15:00,0.66965,0.6697,0.6695,0.6695,2143499994.0
2006-10-20 20:20:00,0.66955,0.66968,0.66955,0.6696,1564599994.0
2006-10-20 20:25:00,0.6696,0.66968,0.66956,0.66962,2735700010.0
2006-10-20 20:30:00,0.66963,0.66968,0.66958,0.66962,4384599999.0
2006-10-20 20:35:00,0.66967,0.66973,0.6696,0.66967,2611199977.0
2006-10-20 20:40:00,0.66965,0.66971,0.6696,0.66962,2409100010.0
2006-10-20 20:45:00,0.66962,0.66973,0.66959,0.66973,2820900003.0
2006-10-20 20:50:00,0.66975,0.66981,0.66961,0.66975,4180700004.0
2006-10-20 20:55:00,0.66972,0.66976,0.66957,0.6696,4886600004.0
2006-10-20 21:00:00,0.66958,0.66974,0.66929,0.66962,4425600000.0
2006-10-20 21:05:00,0.6696,0.66977,0.66957,0.66975,2068999997.0
2006-10-20 21:10:00,0.66975,0.66981,0.66943,0.66968,1236899995.0
2006-10-20 21:15:00,0.6697,0.66977,0.66964,0.6697,1562100008.0
2006-10-20 21:20:00,0.66975,0.66977,0.6697,0.6697,2411399982.0
2006-10-20 21:25:00,0.66968,0.66976,0.66957,0.66967,982700000.0
2006-10-20 21:30:00,0.66965,0.66977,0.66962,0.66964,2104400005.0
2006-10-20 21:35:00,0.66965,0.66975,0.6696,0.66972,950099995.0
2006-10-20 21:40:00,0.66966,0.66978,0.66962,0.66975,1282600006.0
2006-10-20 21:45:00,0.66973,0.6699,0.66957,0.66971,1126099998.0
2006-10-20 21:50:00,0.66968,0.66977,0.66967,0.66969,1002600001.0
2006-10-20 21:55:00,0.6697,0.66978,0.66965,0.66977,1208599990.0
2006-10-20 22:00:00,0.66973,0.66978,0.66962,0.6697,1708599993.0
2006-10-20 22:05:00,0.6697,0.66994,0.66964,0.66994,891000001.0
2006-10-20 22:10:00,0.66992,0.6701,0.66988,0.6701,937899991.0
2006-10-20 22:15:00,0.66995,0.66998,0.66989,0.66992,1594499999.0
2006-10-20 22:20:00,0.66993,0.66998,0.66987,0.66992,1712200005.0
2006-10-20 22:25:00,0.6699,0.66995,0.66971,0.66983,1304499999.0
2006-10-20 22:30:00,0.66985,0.66985,0.66969,0.6697,1102800007.0
2006-10-20 22:35:00,0.66971,0.66985,0.66968,0.66977,1049999999.0
2006-10-20 22:40:00,0.66976,0.66983,0.66968,0.6698,1168800002.0
2006-10-20 22:45:00,0.66981,0.66981,0.66952,0.66953,783800001.0
2006-10-20 22:50:00,0.66962,0.66967,0.66948,0.66955,697499997.0
2006-10-20 22:55:00,0.66956,0.66979,0.6693,0.66953,1070800005.0
2006-10-22 23:00:00,0.66973,0.66995,0.66961,0.66981,544199999.0
2006-10-22 23:05:00,0.66977,0.66997,0.66958,0.66977,1164199993.0
2006-10-22 23:10:00,0.66978,0.66999,0.66941,0.66943,900100013.0
2006-10-22 23:15:00,0.66947,0.66971,0.6694,0.66971,448700002.0
2006-10-22 23:20:00,0.66968,0.66968,0.66931,0.66961,534899997.0
2006-10-22 23:25:00,0.66956,0.66959,0.66944,0.66948,475299993.0
2006-10-22 23:30:00,0.66954,0.66979,0.66948,0.66972,594900010.0
2006-10-22 23:35:00,0.66975,0.6698,0.66959,0.66965,830399994.0
2006-10-22 23:40:00,0.66958,0.6697,0.66948,0.66948,845399998.0
2006-10-22 23:45:00,0.66952,0.66977,0.66947,0.66951,745199990.0
2006-10-22 23:50:00,0.66953,0.66993,0.66953,0.6697,437100003.0
2006-10-22 23:55:00,0.66973,0.66976,0.66942,0.66972,750199996.0
2006-10-23 00:00:00,0.66969,0.66982,0.66942,0.66972,777000004.0
2006-10-23 00:05:00,0.6697,0.66982,0.66965,0.66978,799200008.0
2006-10-23 00:10:00,0.6698,0.66993,0.66965,0.66993,625900008.0
2006-10-23 00:15:00,0.6699,0.66999,0.6698,0.66986,584200007.0
2006-10-23 00:20:00,0.66991,0.66996,0.66979,0.66989,662700003.0
2006-10-23 00:25:00,0.66988,0.67003,0.66975,0.66986,523199998.0
2006-10-23 00:30:00,0.66993,0.66996,0.66969,0.6698,732100001.0
2006-10-23 00:35:00,0.66985,0.66998,0.66962,0.66998,530700013.0
2006-10-23 00:40:00,0.66985,0.66989,0.66967,0.66973,876500008.0
2006-10-23 00:45:00,0.66974,0.66986,0.66954,0.66954,599600000.0
2006-10-23 00:50:00,0.66978,0.66992,0.66961,0.66961,775699994.0
2006-10-23 00:55:00,0.6698,0.66985,0.66973,0.66979,492300002.0
2006-10-23 01:00:00,0.66968,0.6697,0.66954,0.6697,405399999.0
2006-10-23 01:05:00,0.66966,0.66973,0.66954,0.66963,678600006.0
2006-10-23 01:10:00,0.66966,0.66976,0.66955,0.66976,757399997.0
2006-10-23 01:15:00,0.66963,0.66986,0.66944,0.6698,650800002.0
2006-10-23 01:20:00,0.66977,0.66987,0.66969,0.66982,445000001.0
2006-10-23 01:25:00,0.66985,0.66997,0.66968,0.66997,514699997.0
2006-10-23 01:30:00,0.66997,0.67004,0.66965,0.66997,835000004.0
2006-10-23 01:35:00,0.66993,0.66999,0.66983,0.66994,839900003.0
2006-10-23 01:40:00,0.66988,0.66999,0.66988,0.66992,843999997.0
2006-10-23 01:45:00,0.66998,0.67014,0.66992,0.67008,552800000.0
2006-10-23 01:50:00,0.67008,0.67022,0.66999,0.67017,520300003.0
2006-10-23 01:55:00,0.66997,0.67027,0.6698,0.67005,899899992.0
2006-10-23 02:00:00,0.67013,0.67026,0.66995,0.6702,536099999.0
2006-10-23 02:05:00,0.6702,0.67023,0.67012,0.67017,720899997.0
2006-10-23 02:10:00,0.67016,0.67016,0.66999,0.67006,488099998.0
2006-10-23 02:15:00,0.66997,0.67018,0.66988,0.6701,606299999.0
2006-10-23 02:20:00,0.67007,0.67017,0.67007,0.67009,399800003.0
2006-10-23 02:25:00,0.67011,0.67015,0.67,0.67006,707299997.0
2006-10-23 02:30:00,0.67002,0.67015,0.66978,0.67013,567000010.0
2006-10-23 02:35:00,0.67015,0.67023,0.67006,0.6701,518000005.0
2006-10-23 02:40:00,0.67015,0.67015,0.67004,0.67015,636999993.0
2006-10-23 02:45:00,0.6701,0.67016,0.67,0.67004,609199999.0
2006-10-23 02:50:00,0.67002,0.67015,0.67,0.67012,563600000.0
2006-10-23 02:55:00,0.67016,0.67022,0.67006,0.67021,603600006.0
2006-10-23 03:00:00,0.67022,0.67022,0.67002,0.67002,656000003.0
2006-10-23 03:05:00,0.67003,0.67007,0.66988,0.66989,613499996.0
2006-10-23 03:10:00,0.66997,0.67002,0.66989,0.66992,521200006.0
2006-10-23 03:15:00,0.66999,0.67002,0.6699,0.66995,439299996.0
2006-10-23 03:20:00,0.66995,0.67003,0.6699,0.67003,272600003.0
2006-10-23 03:25:00,0.66999,0.67016,0.66979,0.66998,848899995.0
2006-10-23 03:30:00,0.67009,0.67017,0.66992,0.67002,576100004.0
2006-10-23 03:35:00,0.67003,0.67008,0.66998,0.67005,694800002.0
2006-10-23 03:40:00,0.66998,0.67004,0.66981,0.6699,503500005.0
2006-10-23 03:45:00,0.66994,0.67017,0.6699,0.67004,673400012.0
2006-10-23 03:50:00,0.67,0.67015,0.67,0.67014,247799996.0
2006-10-23 03:55:00,0.67011,0.67011,0.66996,0.67011,528900000.0
2006-10-23 04:00:00,0.67012,0.67013,0.67002,0.67005,667899999.0
2006-10-23 04:05:00,0.67007,0.67028,0.67007,0.67014,692399995.0
2006-10-23 04:10:00,0.67022,0.67036,0.67016,0.67033,610800006.0
2006-10-23 04:15:00,0.67031,0.67042,0.67026,0.67037,664299992.0
2006-10-23 04:20:00,0.67035,0.67043,0.6703,0.67035,673400004.0
2006-10-23 04:25:00,0.67036,0.6704,0.6702,0.67025,556299997.0
2006-10-23 04:30:00,0.6703,0.67036,0.67018,0.67023,509399995.0
2006-10-23 04:35:00,0.67029,0.67035,0.67014,0.67019,644999993.0
2006-10-23 04:40:00,0.67018,0.67037,0.67018,0.67037,753100002.0
2006-10-23 04:45:00,0.67037,0.67043,0.6702,0.67025,653700001.0
2006-10-23 04:50:00,0.67022,0.67032,0.67016,0.67025,409200003.0
2006-10-23 04:55:00,0.67022,0.67037,0.67004,0.67025,591700002.0
2006-10-23 05:00:00,0.6702,0.67033,0.67015,0.67021,547300006.0
2006-10-23 05:05:00,0.67024,0.67024,0.67008,0.6701,436500004.0
2006-10-23 05:10:00,0.67002,0.67011,0.66989,0.67,872899995.0
2006-10-23 05:15:00,0.67004,0.67005,0.66988,0.67005,761199996.0
2006-10-23 05:20:00,0.67003,0.67003,0.66995,0.66995,223200002.0
2006-10-23 05:25:00,0.66997,0.67004,0.66987,0.66992,1019400006.0
2006-10-23 05:30:00,0.66993,0.66999,0.6699,0.66994,743099998.0
2006-10-23 05:35:00,0.66995,0.66998,0.66989,0.66992,250399998.0
2006-10-23 05:40:00,0.66997,0.66997,0.66988,0.66994,329000004.0
2006-10-23 05:45:00,0.66992,0.67,0.66975,0.66981,443099996.0
2006-10-23 05:50:00,0.66995,0.67001,0.66989,0.66993,762700004.0
2006-10-23 05:55:00,0.66997,0.67014,0.66989,0.67007,575300003.0
2006-10-23 06:00:00,0.67007,0.67008,0.66997,0.67002,246900000.0
2006-10-23 06:05:00,0.67001,0.67004,0.66994,0.67002,492699999.0
2006-10-23 06:10:00,0.67005,0.67007,0.66984,0.67005,309499997.0
2006-10-23 06:15:00,0.67002,0.67014,0.67,0.67,783800013.0
2006-10-23 06:20:00,0.67004,0.67023,0.66997,0.6701,724100012.0
2006-10-23 06:25:00,0.67009,0.67027,0.67003,0.67017,624299996.0
2006-10-23 06:30:00,0.67015,0.67028,0.67003,0.67013,527999998.0
2006-10-23 06:35:00,0.67019,0.67019,0.67009,0.6701,316599998.0
2006-10-23 06:40:00,0.67014,0.67023,0.67007,0.67015,556100008.0
2006-10-23 06:45:00,0.67022,0.67024,0.67009,0.67014,626899996.0
2006-10-23 06:50:00,0.67012,0.67018,0.67006,0.67012,284199994.0
2006-10-23 06:55:00,0.67015,0.67017,0.67004,0.67017,806499991.0
2006-10-23 07:00:00,0.67016,0.67026,0.67011,0.67024,681199998.0
2006-10-23 07:05:00,0.67021,0.67026,0.67019,0.67025,415499995.0
2006-10-23 07:10:00,0.67017,0.67025,0.67008,0.67009,660899992.0
2006-10-23 07:15:00,0.6701,0.67019,0.67009,0.67015,620899989.0
2006-10-23 07:20:00,0.67013,0.67016,0.67004,0.67015,548500000.0
2006-10-23 07:25:00,0.67011,0.67018,0.67001,0.67013,609599992.0
2006-10-23 07:30:00,0.67008,0.67022,0.67007,0.67012,562499996.0
2006-10-23 07:35:00,0.67012,0.67025,0.67009,0.67022,680099997.0
2006-10-23 07:40:00,0.67021,0.67021,0.67007,0.6702,558699998.0
2006-10-23 07:45:00,0.67018,0.67023,0.67009,0.67011,366199997.0
2006-10-23 07:50:00,0.67015,0.67015,0.66989,0.66989,550500006.0
2006-10-23 07:55:00,0.66989,0.66991,0.6698,0.6698,681700010.0
2006-10-23 08:00:00,0.6699,0.67003,0.66988,0.67003,880099993.0
2006-10-23 08:05:00,0.67001,0.67006,0.66996,0.67005,467600007.0
2006-10-23 08:10:00,0.67005,0.67006,0.66997,0.67005,517499996.0
2006-10-23 08:15:00,0.67001,0.67003,0.66965,0.66969,865400005.0
2006-10-23 08:20:00,0.66973,0.66992,0.66958,0.6699,381300003.0
2006-10-23 08:25:00,0.66983,0.66988,0.66968,0.66977,579300000.0
2006-10-23 08:30:00,0.66975,0.66976,0.66955,0.66971,743600000.0
2006-10-23 08:35:00,0.66971,0.66979,0.66968,0.66972,487199994.0
2006-10-23 08:40:00,0.66966,0.66983,0.66955,0.66966,683600001.0
2006-10-23 08:45:00,0.66967,0.66975,0.66963,0.66975,573600002.0
2006-10-23 08:50:00,0.66972,0.66973,0.6694,0.66949,710700008.0
2006-10-23 08:55:00,0.66958,0.66963,0.6695,0.66952,482400002.0
2006-10-23 09:00:00,0.66954,0.66968,0.66944,0.66946,633900002.0
2006-10-23 09:05:00,0.66951,0.6698,0.66945,0.6697,632200001.0
2006-10-23 09:10:00,0.66968,0.66989,0.66965,0.66988,542200007.0
2006-10-23 09:15:00,0.66993,0.67007,0.66984,0.66986,848899992.0
2006-10-23 09:20:00,0.66994,0.67015,0.66992,0.67002,609199996.0
2006-10-23 09:25:00,0.67007,0.67014,0.66996,0.66999,608700001.0
2006-10-23 09:30:00,0.67003,0.67016,0.67,0.6701,705299997.0
2006-10-23 09:35:00,0.67014,0.67014,0.66988,0.67013,575900002.0
2006-10-23 09:40:00,0.67013,0.67047,0.67013,0.67045,895199989.0
2006-10-23 09:45:00,0.67044,0.67063,0.67038,0.67043,747599996.0
2006-10-23 09:50:00,0.67044,0.67048,0.67035,0.67043,612299996.0
2006-10-23 09:55:00,0.67038,0.67043,0.67028,0.67035,707000001.0
2006-10-23 10:00:00,0.67037,0.67044,0.67032,0.67043,741599998.0
2006-10-23 10:05:00,0.67042,0.67049,0.67037,0.67043,938499995.0
2006-10-23 10:10:00,0.67042,0.67056,0.67038,0.67054,400999990.0
2006-10-23 10:15:00,0.67051,0.67058,0.67036,0.67037,859999993.0
2006-10-23 10:20:00,0.67036,0.67038,0.67029,0.67031,698299993.0
2006-10-23 10:25:00,0.67037,0.67049,0.6703,0.67046,676100007.0
2006-10-23 10:30:00,0.67046,0.67064,0.67045,0.67064,637699997.0
2006-10-23 10:35:00,0.67058,0.67067,0.67046,0.67061,730500013.0
2006-10-23 10:40:00,0.67062,0.67068,0.67053,0.67055,645099996.0
2006-10-23 10:45:00,0.67061,0.67067,0.67053,0.67065,763500006.0
2006-10-23 10:50:00,0.67063,0.67063,0.67045,0.67045,608200007.0
2006-10-23 10:55:00,0.67045,0.6705,0.67035,0.67045,783699994.0
2006-10-23 11:00:00,0.67047,0.67052,0.67039,0.67052,552599999.0
2006-10-23 11:05:00,0.67045,0.67053,0.67035,0.67042,612599999.0
2006-10-23 11:10:00,0.6704,0.67054,0.67037,0.67048,820499996.0
2006-10-23 11:15:00,0.6705,0.67067,0.67043,0.67057,755900003.0
2006-10-23 11:20:00,0.67059,0.67062,0.67047,0.67049,565499999.0
2006-10-23 11:25:00,0.67044,0.6705,0.67023,0.67023,508000003.0
2006-10-23 11:30:00,0.67027,0.67028,0.67006,0.67019,856199999.0
2006-10-23 11:35:00,0.67023,0.67034,0.67012,0.67034,508799998.0
2006-10-23 11:40:00,0.67027,0.67034,0.67017,0.67017,528700001.0
2006-10-23 11:45:00,0.67013,0.67023,0.67012,0.67021,967600002.0
2006-10-23 11:50:00,0.67012,0.67022,0.66998,0.66999,725000006.0
2006-10-23 11:55:00,0.67003,0.67003,0.66986,0.66989,845400001.0
2006-10-23 12:00:00,0.6698,0.67009,0.6698,0.67001,789600001.0
2006-10-23 12:05:00,0.67009,0.67013,0.66974,0.66986,865800001.0
2006-10-23 12:10:00,0.66986,0.66998,0.66986,0.66995,621600000.0
2006-10-23 12:15:00,0.66992,0.67028,0.66987,0.67026,805500004.0
2006-10-23 12:20:00,0.67028,0.67036,0.6702,0.67036,886899999.0
2006-10-23 12:25:00,0.67035,0.67049,0.67031,0.67032,856899996.0
2006-10-23 12:30:00,0.67032,0.67047,0.67028,0.67032,582199999.0
2006-10-23 12:35:00,0.67034,0.67058,0.6703,0.67053,631100001.0
2006-10-23 12:40:00,0.67049,0.6705,0.67031,0.67033,704099996.0
2006-10-23 12:45:00,0.67035,0.67035,0.67015,0.67015,435599998.0
2006-10-23 12:50:00,0.67018,0.67038,0.67003,0.67035,829400004.0
2006-10-23 12:55:00,0.67037,0.6704,0.67022,0.67022,708799999.0
2006-10-23 13:00:00,0.67022,0.67022,0.67007,0.67015,587199999.0
2006-10-23 13:05:00,0.67019,0.6702,0.67007,0.67012,651199997.0
2006-10-23 13:10:00,0.67013,0.67029,0.67013,0.67028,727200001.0
2006-10-23 13:15:00,0.67031,0.67033,0.6702,0.67029,703399999.0
2006-10-23 13:20:00,0.67032,0.67036,0.67019,0.67024,362100006.0
2006-10-23 13:25:00,0.67022,0.67022,0.67003,0.67009,787200002.0
2006-10-23 13:30:00,0.67009,0.67013,0.66995,0.66998,518099993.0
2006-10-23 13:35:00,0.67,0.67012,0.66994,0.67002,652199998.0
2006-10-23 13:40:00,0.67007,0.67028,0.66997,0.67018,776699992.0
2006-10-23 13:45:00,0.67019,0.67036,0.67019,0.67032,800199992.0
2006-10-23 13:50:00,0.6703,0.67037,0.67021,0.67033,813699999.0
2006-10-23 13:55:00,0.67038,0.67047,0.67038,0.67041,449400000.0
2006-10-23 14:00:00,0.67047,0.67064,0.67044,0.67064,564200002.0
2006-10-23 14:05:00,0.6706,0.67065,0.67048,0.67054,677000003.0
2006-10-23 14:10:00,0.67055,0.67055,0.67046,0.67048,561400000.0
2006-10-23 14:15:00,0.6705,0.67054,0.67043,0.67044,635499994.0
2006-10-23 14:20:00,0.67043,0.67066,0.6704,0.67066,633999998.0
2006-10-23 14:25:00,0.67063,0.67063,0.67041,0.67041,792599994.0
2006-10-23 14:30:00,0.67043,0.67059,0.67043,0.67056,633600004.0
2006-10-23 14:35:00,0.67061,0.67062,0.67045,0.67052,681600008.0
2006-10-23 14:40:00,0.67055,0.67064,0.67051,0.67056,589000004.0
2006-10-23 14:45:00,0.67058,0.67064,0.67038,0.67045,666400008.0
2006-10-23 14:50:00,0.67049,0.67054,0.67042,0.67048,713600005.0
2006-10-23 14:55:00,0.6705,0.67053,0.67036,0.67044,828600013.0
2006-10-23 15:00:00,0.67046,0.67053,0.67035,0.67053,698400004.0
2006-10-23 15:05:00,0.67057,0.6706,0.67046,0.6705,706000001.0
2006-10-23 15:10:00,0.67049,0.67053,0.67041,0.67042,703599996.0
2006-10-23 15:15:00,0.67037,0.6706,0.67037,0.67057,729999997.0
2006-10-23 15:20:00,0.67058,0.67063,0.67045,0.67063,438300002.0
2006-10-23 15:25:00,0.67067,0.67081,0.67062,0.67079,578299996.0
2006-10-23 15:30:00,0.67081,0.67088,0.67071,0.67075,534600008.0
2006-10-23 15:35:00,0.67086,0.67087,0.67075,0.67083,577499999.0
2006-10-23 15:40:00,0.67089,0.67091,0.67075,0.67081,718000003.0
2006-10-23 15:45:00,0.6708,0.67086,0.67072,0.67072,657200002.0
2006-10-23 15:50:00,0.67073,0.67085,0.67072,0.67076,582499998.0
2006-10-23 15:55:00,0.67081,0.67099,0.67081,0.67085,336800001.0
2006-10-23 16:00:00,0.67089,0.67094,0.67058,0.67062,610200005.0
2006-10-23 16:05:00,0.6706,0.67075,0.6706,0.67073,764599996.0
2006-10-23 16:10:00,0.67069,0.67073,0.67066,0.67067,650399997.0
2006-10-23 16:15:00,0.67065,0.67071,0.67056,0.67068,621799997.0
2006-10-23 16:20:00,0.67069,0.67074,0.67056,0.67057,595299992.0
2006-10-23 16:25:00,0.67056,0.67073,0.67056,0.67067,634000004.0
2006-10-23 16:30:00,0.67067,0.67078,0.67058,0.67065,571600000.0
2006-10-23 16:35:00,0.67072,0.67074,0.67057,0.67072,539400004.0
2006-10-23 16:40:00,0.67069,0.67075,0.67065,0.67075,564999998.0
2006-10-23 16:45:00,0.6707,0.67077,0.67059,0.67061,1065799997.0
2006-10-23 16:50:00,0.67065,0.67075,0.67059,0.67068,386499997.0
2006-10-23 16:55:00,0.67073,0.67073,0.67037,0.67038,550600003.0
2006-10-23 17:00:00,0.67034,0.67045,0.67032,0.67033,823799997.0
2006-10-23 17:05:00,0.6703,0.67039,0.67022,0.6703,629799999.0
2006-10-23 17:10:00,0.67039,0.6704,0.67015,0.67025,521800002.0
2006-10-23 17:15:00,0.67025,0.67033,0.67014,0.67022,847699992.0
2006-10-23 17:20:00,0.67028,0.67031,0.67018,0.67024,919900001.0
2006-10-23 17:25:00,0.67026,0.67036,0.67016,0.67023,476900004.0
2006-10-23 17:30:00,0.67027,0.67035,0.6702,0.67022,537899999.0
2006-10-23 17:35:00,0.67024,0.67033,0.67019,0.67033,746400006.0
2006-10-23 17:40:00,0.67035,0.67036,0.67018,0.67028,815200002.0
2006-10-23 17:45:00,0.67023,0.67025,0.67012,0.67022,674200002.0
2006-10-23 17:50:00,0.67012,0.67034,0.67012,0.67034,600099994.0
2006-10-23 17:55:00,0.67028,0.67035,0.67023,0.67032,915299991.0
2006-10-23 18:00:00,0.67029,0.67043,0.67018,0.67021,5472400005.0
2006-10-23 18:05:00,0.67013,0.67027,0.67013,0.67023,5647500012.0
2006-10-23 18:10:00,0.67026,0.67036,0.67016,0.6703,5358900012.0
2006-10-23 18:15:00,0.6701,0.67036,0.67,0.67023,4598899996.0
2006-10-23 18:20:00,0.67024,0.67028,0.6701,0.67013,4724899997.0
2006-10-23 18:25:00,0.67013,0.67028,0.67012,0.67021,4472899997.0
2006-10-23 18:30:00,0.67019,0.67021,0.66988,0.66998,3973099988.0
2006-10-23 18:35:00,0.67002,0.6701,0.66998,0.67003,1732699999.0
2006-10-23 18:40:00,0.67004,0.6702,0.66997,0.67004,2599600004.0
2006-10-23 18:45:00,0.67002,0.67002,0.66987,0.66995,1043100000.0
2006-10-23 18:50:00,0.66992,0.67015,0.6699,0.67007,2090999999.0
2006-10-23 18:55:00,0.67001,0.67019,0.66995,0.6701,3451600009.0
2006-10-23 19:00:00,0.6701,0.67022,0.67009,0.67019,2176099992.0
2006-10-23 19:05:00,0.67017,0.67022,0.67007,0.67018,2924600006.0
2006-10-23 19:10:00,0.67017,0.67024,0.67006,0.67018,1298999986.0
2006-10-23 19:15:00,0.67018,0.67022,0.67009,0.67015,1871700004.0
2006-10-23 19:20:00,0.67012,0.67024,0.67006,0.67015,1599300010.0
2006-10-23 19:25:00,0.67014,0.6703,0.67008,0.67025,2031799991.0
2006-10-23 19:30:00,0.67023,0.67027,0.67013,0.67015,2404600013.0
2006-10-23 19:35:00,0.67015,0.67018,0.67,0.67002,2499100004.0
2006-10-23 19:40:00,0.66994,0.66994,0.66963,0.66977,1872399991.0
2006-10-23 19:45:00,0.66981,0.66984,0.6697,0.66978,913599994.0
2006-10-23 19:50:00,0.6698,0.66987,0.66973,0.66976,1444599993.0
2006-10-23 19:55:00,0.66981,0.66985,0.66975,0.66977,1804399991.0
2006-10-23 20:00:00,0.66983,0.66983,0.66972,0.66976,857299999.0
2006-10-23 20:05:00,0.66975,0.66975,0.66966,0.66975,1135199999.0
2006-10-23 20:10:00,0.66973,0.6698,0.66964,0.66978,2341699995.0
2006-10-23 20:15:00,0.6698,0.66987,0.6697,0.6698,2296100007.0
2006-10-23 20:20:00,0.66984,0.66989,0.66977,0.6698,1410100008.0
2006-10-23 20:25:00,0.6698,0.66988,0.66976,0.6698,2845499999.0
2006-10-23 20:30:00,0.66983,0.6699,0.66954,0.66964,4832799987.0
2006-10-23 20:35:00,0.6698,0.66983,0.66962,0.6697,2421600003.0
2006-10-23 20:40:00,0.6697,0.6698,0.66968,0.66972,2824399998.0
2006-10-23 20:45:00,0.66979,0.6698,0.66968,0.6698,2263099992.0
2006-10-23 20:50:00,0.66978,0.66993,0.66969,0.66987,4220199993.0
2006-10-23 20:55:00,0.66983,0.66987,0.6697,0.66977,5055099989.0
2006-10-23 21:00:00,0.66981,0.66984,0.66969,0.66969,4120300020.0
2006-10-23 21:05:00,0.6697,0.6698,0.66965,0.66975,1882499993.0
2006-10-23 21:10:00,0.66977,0.66985,0.66969,0.66983,1120400005.0
2006-10-23 21:15:00,0.66979,0.66984,0.66968,0.6697,1437799999.0
2006-10-23 21:20:00,0.66975,0.66982,0.66965,0.66965,2668300015.0
2006-10-23 21:25:00,0.66968,0.66987,0.66968,0.66982,960299996.0
2006-10-23 21:30:00,0.6698,0.66987,0.66964,0.66964,1871799992.0
2006-10-23 21:35:00,0.66963,0.66967,0.66951,0.66967,994399996.0
2006-10-23 21:40:00,0.66962,0.66973,0.6696,0.66973,1385199996.0
2006-10-23 21:45:00,0.66975,0.66975,0.6697,0.66975,1202600004.0
2006-10-23 21:50:00,0.66972,0.66977,0.66964,0.6697,968699990.0
2006-10-23 21:55:00,0.66972,0.66986,0.6697,0.66986,1142900001.0
2006-10-23 22:00:00,0.66981,0.66981,0.66965,0.66968,1662000014.0
2006-10-23 22:05:00,0.66965,0.66975,0.66962,0.66969,926099995.0
2006-10-23 22:10:00,0.66964,0.66975,0.6696,0.66975,925699998.0
2006-10-23 22:15:00,0.66973,0.66973,0.66963,0.66968,1479200001.0
2006-10-23 22:20:00,0.66967,0.66971,0.66955,0.6696,1642099992.0
2006-10-23 22:25:00,0.66956,0.66974,0.66956,0.6696,1331499997.0
2006-10-23 22:30:00,0.66963,0.66965,0.66956,0.6696,951200006.0
2006-10-23 22:35:00,0.66963,0.66974,0.66958,0.66963,1022399991.0
2006-10-23 22:40:00,0.6696,0.66969,0.66951,0.66962,970900010.0
2006-10-23 22:45:00,0.66968,0.66969,0.66956,0.6696,861399997.0
2006-10-23 22:50:00,0.66965,0.66985,0.6696,0.66981,380200000.0
2006-10-23 22:55:00,0.66983,0.66985,0.66951,0.6696,1122500002.0
2006-10-23 23:00:00,0.66924,0.66975,0.66924,0.66972,489000006.0
2006-10-23 23:05:00,0.66979,0.66987,0.66956,0.66973,717599995.0
2006-10-23 23:10:00,0.66969,0.66982,0.66949,0.6697,855600010.0
2006-10-23 23:15:00,0.66982,0.66985,0.66958,0.66963,402999998.0
2006-10-23 23:20:00,0.66963,0.66975,0.66961,0.66962,518799993.0
2006-10-23 23:25:00,0.66961,0.66982,0.66958,0.66975,885100009.0
2006-10-23 23:30:00,0.66978,0.66988,0.66972,0.66972,781400009.0
2006-10-23 23:35:00,0.66977,0.66984,0.66958,0.66975,506100001.0
2006-10-23 23:40:00,0.66975,0.66983,0.6697,0.66974,486999997.0
2006-10-23 23:45:00,0.66975,0.66986,0.66975,0.6698,441999997.0
2006-10-23 23:50:00,0.66978,0.66997,0.66978,0.66989,676299999.0
2006-10-23 23:55:00,0.66993,0.66993,0.66952,0.66975,666799997.0
2006-10-24 00:00:00,0.66972,0.6698,0.66954,0.66975,485299998.0
2006-10-24 00:05:00,0.66973,0.66983,0.66961,0.66972,808599999.0
2006-10-24 00:10:00,0.66974,0.66983,0.66943,0.66976,558600000.0
2006-10-24 00:15:00,0.66978,0.66978,0.6697,0.6697,414800001.0
2006-10-24 00:20:00,0.66972,0.66978,0.6697,0.66972,402999997.0
2006-10-24 00:25:00,0.6697,0.67005,0.66959,0.6696,479099994.0
2006-10-24 00:30:00,0.66965,0.66973,0.66946,0.66973,388500003.0
2006-10-24 00:35:00,0.6697,0.66978,0.66958,0.66973,399999993.0
2006-10-24 00:40:00,0.66971,0.66971,0.66956,0.66958,531200008.0
2006-10-24 00:45:00,0.66958,0.66975,0.66958,0.6696,554699994.0
2006-10-24 00:50:00,0.66961,0.66978,0.66958,0.66972,494099995.0
2006-10-24 00:55:00,0.66975,0.66978,0.66965,0.66978,608900000.0
2006-10-24 01:00:00,0.66975,0.66978,0.66963,0.66978,356099999.0
2006-10-24 01:05:00,0.66976,0.6698,0.66966,0.66973,717000000.0
2006-10-24 01:10:00,0.66976,0.66992,0.66972,0.66988,752199998.0
2006-10-24 01:15:00,0.66991,0.66991,0.66974,0.66983,594699995.0
2006-10-24 01:20:00,0.66985,0.66991,0.6698,0.66991,394400002.0
2006-10-24 01:25:00,0.6699,0.66991,0.66979,0.66991,591099997.0
2006-10-24 01:30:00,0.66988,0.66995,0.66986,0.6699,605000002.0
2006-10-24 01:35:00,0.6699,0.6699,0.66977,0.66987,638500000.0
2006-10-24 01:40:00,0.66983,0.66997,0.66983,0.66992,706799989.0
2006-10-24 01:45:00,0.66992,0.66995,0.6698,0.6698,623000001.0
2006-10-24 01:50:00,0.66981,0.66997,0.66977,0.66982,464999999.0
2006-10-24 01:55:00,0.66985,0.66997,0.66981,0.66988,579799991.0
2006-10-24 02:00:00,0.66985,0.66994,0.66975,0.66985,740400000.0
2006-10-24 02:05:00,0.66985,0.66991,0.66972,0.66975,675000003.0
2006-10-24 02:10:00,0.66972,0.66978,0.66965,0.66973,313800000.0
2006-10-24 02:15:00,0.66969,0.66975,0.66956,0.66975,680000009.0
2006-10-24 02:20:00,0.6697,0.66975,0.66958,0.66963,430599999.0
2006-10-24 02:25:00,0.66965,0.66968,0.66952,0.66965,647700001.0
2006-10-24 02:30:00,0.66964,0.66973,0.66956,0.66962,536799999.0
2006-10-24 02:35:00,0.66973,0.66979,0.66964,0.66968,771300001.0
2006-10-24 02:40:00,0.66973,0.66975,0.66959,0.66968,457799999.0
2006-10-24 02:45:00,0.66964,0.66966,0.66956,0.66962,306100008.0
2006-10-24 02:50:00,0.66964,0.66989,0.6696,0.66981,611100002.0
2006-10-24 02:55:00,0.66982,0.66985,0.66967,0.66971,390800003.0
2006-10-24 03:00:00,0.66973,0.66975,0.6697,0.6697,582900001.0
2006-10-24 03:05:00,0.66973,0.66985,0.66969,0.6698,784699989.0
2006-10-24 03:10:00,0.66985,0.66985,0.66969,0.66969,554499998.0
2006-10-24 03:15:00,0.66973,0.6699,0.66965,0.66981,643099998.0
2006-10-24 03:20:00,0.66979,0.66993,0.66966,0.66975,707500002.0
2006-10-24 03:25:00,0.66967,0.66974,0.66954,0.66967,666200007.0
2006-10-24 03:30:00,0.66963,0.66977,0.66962,0.66971,440899997.0
2006-10-24 03:35:00,0.66973,0.66975,0.6696,0.66968,500000006.0
2006-10-24 03:40:00,0.66966,0.66973,0.66958,0.66968,592899998.0
2006-10-24 03:45:00,0.66965,0.66978,0.66965,0.66973,339200001.0
2006-10-24 03:50:00,0.66972,0.66995,0.66972,0.66987,533799999.0
2006-10-24 03:55:00,0.66983,0.67,0.66978,0.66995,824500004.0
2006-10-24 04:00:00,0.66991,0.66991,0.66968,0.66968,595900005.0
2006-10-24 04:05:00,0.66975,0.66982,0.66972,0.66981,270999999.0
2006-10-24 04:10:00,0.66982,0.66982,0.66968,0.66968,591200000.0
2006-10-24 04:15:00,0.66974,0.66983,0.66967,0.66967,361900000.0
2006-10-24 04:20:00,0.66967,0.66987,0.66967,0.66982,449500003.0
2006-10-24 04:25:00,0.66971,0.66986,0.66962,0.66983,581999994.0
2006-10-24 04:30:00,0.66983,0.66988,0.66972,0.66973,487299998.0
2006-10-24 04:35:00,0.66978,0.66984,0.6697,0.6698,697800001.0
2006-10-24 04:40:00,0.66981,0.6699,0.66971,0.66974,608900000.0
2006-10-24 04:45:00,0.66965,0.6698,0.66965,0.66974,500200001.0
2006-10-24 04:50:00,0.66977,0.66988,0.6697,0.66983,494600000.0
2006-10-24 04:55:00,0.66963,0.66988,0.66963,0.6697,412399997.0
2006-10-24 05:00:00,0.66969,0.66978,0.66969,0.66973,571199996.0
2006-10-24 05:05:00,0.66978,0.66978,0.6697,0.66978,266999997.0
2006-10-24 05:10:00,0.66971,0.6698,0.6696,0.66961,594600008.0
2006-10-24 05:15:00,0.66978,0.66985,0.6697,0.66975,644299994.0
2006-10-24 05:20:00,0.66969,0.66986,0.6695,0.66978,521399999.0
2006-10-24 05:25:00,0.66985,0.66985,0.66973,0.66973,534400002.0
2006-10-24 05:30:00,0.66971,0.66978,0.66966,0.66972,520100001.0
2006-10-24 05:35:00,0.66973,0.66975,0.6697,0.6697,363900001.0
2006-10-24 05:40:00,0.66976,0.66983,0.66966,0.6697,459899998.0
2006-10-24 05:45:00,0.66969,0.66992,0.66962,0.6698,722200009.0
2006-10-24 05:50:00,0.66983,0.66984,0.66969,0.66975,358799998.0
2006-10-24 05:55:00,0.66975,0.66978,0.66972,0.66973,238599998.0
2006-10-24 06:00:00,0.66975,0.66985,0.66965,0.6697,707699992.0
2006-10-24 06:05:00,0.66973,0.66984,0.6697,0.6698,463399994.0
2006-10-24 06:10:00,0.66985,0.66985,0.66974,0.66983,486699998.0
2006-10-24 06:15:00,0.66986,0.66993,0.66977,0.66987,556700005.0
2006-10-24 06:20:00,0.66982,0.66994,0.66978,0.66984,748100003.0
2006-10-24 06:25:00,0.66979,0.66994,0.66965,0.66994,514799998.0
2006-10-24 06:30:00,0.66995,0.66998,0.66985,0.66993,446800002.0
2006-10-24 06:35:00,0.66989,0.66995,0.66979,0.6698,430200002.0
2006-10-24 06:40:00,0.66983,0.66985,0.66972,0.6698,444899997.0
2006-10-24 06:45:00,0.66987,0.66994,0.66971,0.66985,652100003.0
2006-10-24 06:50:00,0.66986,0.66998,0.66976,0.66982,561199990.0
2006-10-24 06:55:00,0.66988,0.66996,0.66975,0.66992,512500000.0
2006-10-24 07:00:00,0.66985,0.66992,0.66979,0.66986,511999996.0
2006-10-24 07:05:00,0.66982,0.66998,0.66973,0.66992,391899995.0
2006-10-24 07:10:00,0.66988,0.66999,0.66987,0.66992,706399999.0
2006-10-24 07:15:00,0.66995,0.67,0.66988,0.66992,702100010.0
2006-10-24 07:20:00,0.66994,0.67004,0.66986,0.66989,398699998.0
2006-10-24 07:25:00,0.66987,0.66993,0.66982,0.66987,330799996.0
2006-10-24 07:30:00,0.66985,0.66997,0.6698,0.66992,772799995.0
2006-10-24 07:35:00,0.66993,0.66997,0.66986,0.66993,711700000.0
2006-10-24 07:40:00,0.66995,0.67,0.66984,0.66992,792999998.0
2006-10-24 07:45:00,0.66988,0.66993,0.66978,0.66981,589100007.0
2006-10-24 07:50:00,0.66984,0.67004,0.66975,0.67004,751000006.0
2006-10-24 07:55:00,0.67006,0.67024,0.67006,0.67024,651799996.0
2006-10-24 08:00:00,0.67026,0.6704,0.67015,0.67028,896099991.0
2006-10-24 08:05:00,0.6703,0.67043,0.67023,0.67036,643199993.0
2006-10-24 08:10:00,0.67033,0.67055,0.67028,0.67045,782299996.0
2006-10-24 08:15:00,0.67045,0.67054,0.67035,0.67041,394400005.0
2006-10-24 08:20:00,0.67039,0.67043,0.67018,0.67027,598800003.0
2006-10-24 08:25:00,0.67031,0.6704,0.67024,0.67038,760299993.0
2006-10-24 08:30:00,0.67039,0.67046,0.67021,0.67028,758999993.0
2006-10-24 08:35:00,0.67028,0.67029,0.67013,0.67022,619500002.0
2006-10-24 08:40:00,0.67016,0.67021,0.67005,0.67017,752000003.0
2006-10-24 08:45:00,0.67013,0.6702,0.67003,0.67015,605599997.0
2006-10-24 08:50:00,0.67007,0.67022,0.66997,0.67013,424700000.0
2006-10-24 08:55:00,0.67013,0.6702,0.67009,0.6702,582900000.0
2006-10-24 09:00:00,0.67017,0.67024,0.6701,0.6701,607799999.0
2006-10-24 09:05:00,0.67013,0.67019,0.66999,0.67015,593600001.0
2006-10-24 09:10:00,0.67015,0.67032,0.67012,0.6703,817100006.0
2006-10-24 09:15:00,0.67026,0.67029,0.67014,0.67021,537199999.0
2006-10-24 09:20:00,0.67024,0.67029,0.67016,0.67025,568899995.0
2006-10-24 09:25:00,0.67025,0.67073,0.67018,0.67061,812500003.0
2006-10-24 09:30:00,0.67069,0.67069,0.67053,0.67056,569200000.0
2006-10-24 09:35:00,0.67057,0.67066,0.6705,0.67053,671699997.0
2006-10-24 09:40:00,0.67055,0.67057,0.67039,0.67044,797600002.0
2006-10-24 09:45:00,0.6704,0.6706,0.6704,0.67052,613599994.0
2006-10-24 09:50:00,0.67057,0.67063,0.67048,0.67059,965000004.0
2006-10-24 09:55:00,0.67057,0.67058,0.6704,0.67048,591300005.0
2006-10-24 10:00:00,0.67046,0.6706,0.67042,0.6705,698500003.0
2006-10-24 10:05:00,0.6705,0.67054,0.6704,0.6705,739900002.0
2006-10-24 10:10:00,0.67053,0.6706,0.67037,0.67055,508399996.0
2006-10-24 10:15:00,0.67055,0.6706,0.67049,0.6706,635100003.0
2006-10-24 10:20:00,0.6706,0.67064,0.67054,0.67064,742300004.0
2006-10-24 10:25:00,0.67056,0.67068,0.67052,0.67062,954799999.0
2006-10-24 10:30:00,0.67062,0.67068,0.67057,0.67068,591700004.0
2006-10-24 10:35:00,0.67068,0.67085,0.67057,0.67081,625000002.0
2006-10-24 10:40:00,0.67083,0.67088,0.67068,0.67084,955500007.0
2006-10-24 10:45:00,0.67087,0.67098,0.6708,0.67098,914600008.0
2006-10-24 10:50:00,0.67094,0.67098,0.67079,0.6708,814400009.0
2006-10-24 10:55:00,0.6708,0.67088,0.6707,0.67075,809300009.0
2006-10-24 11:00:00,0.67073,0.67074,0.67061,0.6707,599099992.0
2006-10-24 11:05:00,0.67066,0.67066,0.6705,0.67061,759799998.0
2006-10-24 11:10:00,0.67057,0.67066,0.67056,0.67061,770199993.0
2006-10-24 11:15:00,0.67065,0.67067,0.67049,0.67056,1030700010.0
2006-10-24 11:20:00,0.67052,0.6707,0.67052,0.67063,700800003.0
2006-10-24 11:25:00,0.67063,0.67067,0.67048,0.67052,825799997.0
2006-10-24 11:30:00,0.67059,0.67061,0.67046,0.67052,969200002.0
2006-10-24 11:35:00,0.67056,0.67062,0.6705,0.67055,576300004.0
2006-10-24 11:40:00,0.67054,0.67055,0.67039,0.67042,598900004.0
2006-10-24 11:45:00,0.67043,0.67056,0.67038,0.67056,620999993.0
2006-10-24 11:50:00,0.6705,0.67066,0.6705,0.67055,783600008.0
2006-10-24 11:55:00,0.67062,0.67116,0.67058,0.67112,872800007.0
2006-10-24 12:00:00,0.67107,0.67136,0.67104,0.67112,749000006.0
2006-10-24 12:05:00,0.67116,0.67126,0.67107,0.67114,771799995.0
2006-10-24 12:10:00,0.67113,0.67128,0.67113,0.67125,764800006.0
2006-10-24 12:15:00,0.67121,0.67135,0.67117,0.67128,566799994.0
2006-10-24 12:20:00,0.67124,0.67124,0.67107,0.67114,700699996.0
2006-10-24 12:25:00,0.67116,0.67117,0.67077,0.67083,844300005.0
2006-10-24 12:30:00,0.6708,0.67083,0.67057,0.67065,695799994.0
2006-10-24 12:35:00,0.67067,0.67073,0.6706,0.67073,570399999.0
2006-10-24 12:40:00,0.67066,0.67069,0.67058,0.67063,946600003.0
2006-10-24 12:45:00,0.67063,0.67065,0.67055,0.67056,622699995.0
2006-10-24 12:50:00,0.67061,0.67064,0.6705,0.67061,863599999.0
2006-10-24 12:55:00,0.67061,0.67064,0.67046,0.6705,656699994.0
2006-10-24 13:00:00,0.67054,0.67063,0.67052,0.67057,691199999.0
2006-10-24 13:05:00,0.67056,0.67068,0.67054,0.67068,704399994.0
2006-10-24 13:10:00,0.6706,0.67072,0.67057,0.67069,345899997.0
2006-10-24 13:15:00,0.67067,0.67076,0.67055,0.67057,875899994.0
2006-10-24 13:20:00,0.67054,0.67063,0.67049,0.6706,550700003.0
2006-10-24 13:25:00,0.67059,0.67061,0.67045,0.67052,699100005.0
2006-10-24 13:30:00,0.67057,0.67064,0.67042,0.6705,706900004.0
2006-10-24 13:35:00,0.67051,0.67057,0.67045,0.67049,662800002.0
2006-10-24 13:40:00,0.67054,0.67058,0.67031,0.67036,693600002.0
2006-10-24 13:45:00,0.67041,0.67042,0.66998,0.67005,858000005.0
2006-10-24 13:50:00,0.67,0.67023,0.67,0.67013,954400001.0
2006-10-24 13:55:00,0.67016,0.67024,0.67009,0.67009,632499995.0
2006-10-24 14:00:00,0.67012,0.67028,0.67008,0.67025,674800000.0
2006-10-24 14:05:00,0.67019,0.67028,0.67015,0.67017,710899989.0
2006-10-24 14:10:00,0.67018,0.67018,0.66997,0.6701,717699994.0
2006-10-24 14:15:00,0.67006,0.67033,0.67006,0.67027,416599997.0
2006-10-24 14:20:00,0.67028,0.67031,0.67017,0.67027,691400005.0
2006-10-24 14:25:00,0.67026,0.67031,0.67023,0.67023,837500002.0
2006-10-24 14:30:00,0.67025,0.67034,0.67025,0.67027,412800002.0
2006-10-24 14:35:00,0.67023,0.67028,0.67012,0.67022,616299995.0
2006-10-24 14:40:00,0.67023,0.67029,0.67019,0.67023,676200010.0
2006-10-24 14:45:00,0.67025,0.67029,0.67011,0.6702,745300003.0
2006-10-24 14:50:00,0.67018,0.67032,0.67012,0.67027,825900014.0
2006-10-24 14:55:00,0.6703,0.67048,0.67027,0.67046,799200002.0
2006-10-24 15:00:00,0.67042,0.67059,0.67038,0.67052,830899993.0
2006-10-24 15:05:00,0.67053,0.67066,0.6705,0.6705,711300006.0
2006-10-24 15:10:00,0.6705,0.6706,0.67038,0.67038,741800002.0
2006-10-24 15:15:00,0.67035,0.6704,0.67026,0.67032,495700004.0
2006-10-24 15:20:00,0.67038,0.67043,0.67032,0.6704,527200005.0
2006-10-24 15:25:00,0.67032,0.67045,0.67032,0.67038,518800000.0
2006-10-24 15:30:00,0.67022,0.67048,0.67004,0.67032,893200007.0
2006-10-24 15:35:00,0.67035,0.67047,0.67011,0.67015,756500007.0
2006-10-24 15:40:00,0.67049,0.67049,0.67002,0.67044,763900000.0
2006-10-24 15:45:00,0.67047,0.6705,0.67005,0.67034,720699992.0
2006-10-24 15:50:00,0.6705,0.6705,0.67004,0.67018,940799993.0
2006-10-24 15:55:00,0.6701,0.67058,0.66999,0.67045,639099999.0
2006-10-24 16:00:00,0.67048,0.67056,0.67016,0.67032,801300003.0
2006-10-24 16:05:00,0.67027,0.67046,0.67004,0.67015,1024200007.0
2006-10-24 16:10:00,0.6703,0.67053,0.67009,0.67046,1122899996.0
2006-10-24 16:15:00,0.67033,0.6706,0.67017,0.6704,895699996.0
2006-10-24 16:20:00,0.67035,0.67045,0.66996,0.67021,817400003.0
2006-10-24 16:25:00,0.67028,0.67036,0.66997,0.6703,872500001.0
2006-10-24 16:30:00,0.67018,0.67043,0.66999,0.67007,939300009.0
2006-10-24 16:35:00,0.6701,0.67044,0.67005,0.67028,1069799996.0
2006-10-24 16:40:00,0.67029,0.67038,0.66999,0.67017,898699991.0
2006-10-24 16:45:00,0.67007,0.67041,0.67,0.67014,834999999.0
2006-10-24 16:50:00,0.67022,0.67034,0.66983,0.66999,1062899999.0
2006-10-24 16:55:00,0.6701,0.67017,0.66977,0.66993,902399989.0
2006-10-24 17:00:00,0.67017,0.67038,0.66991,0.67015,885399999.0
2006-10-24 17:05:00,0.6701,0.67032,0.67,0.67027,726999996.0
2006-10-24 17:10:00,0.67037,0.67049,0.6703,0.67038,623199999.0
2006-10-24 17:15:00,0.67039,0.67044,0.67021,0.67027,769000011.0
2006-10-24 17:20:00,0.67032,0.67057,0.67029,0.67044,763800008.0
2006-10-24 17:25:00,0.67047,0.67051,0.67035,0.67043,629499991.0
2006-10-24 17:30:00,0.67047,0.67056,0.67032,0.67056,727100007.0
2006-10-24 17:35:00,0.6706,0.67063,0.67053,0.67054,742700002.0
2006-10-24 17:40:00,0.6705,0.6705,0.6703,0.67037,923699998.0
2006-10-24 17:45:00,0.6704,0.67042,0.67024,0.67024,501299997.0
2006-10-24 17:50:00,0.67015,0.67038,0.67015,0.67025,829699996.0
2006-10-24 17:55:00,0.6702,0.67025,0.67012,0.67017,432799998.0
2006-10-24 18:00:00,0.67014,0.67028,0.67005,0.67028,5086499983.0
2006-10-24 18:05:00,0.67024,0.67034,0.6701,0.67019,4656299991.0
2006-10-24 18:10:00,0.67031,0.67042,0.67025,0.67035,5299199996.0
2006-10-24 18:15:00,0.67035,0.67036,0.67024,0.67033,5311999983.0
2006-10-24 18:20:00,0.67035,0.67038,0.67025,0.67031,5225900001.0
2006-10-24 18:25:00,0.67031,0.67038,0.67025,0.67027,4214999979.0
2006-10-24 18:30:00,0.67025,0.67037,0.67024,0.67032,4367100003.0
2006-10-24 18:35:00,0.67035,0.67036,0.67026,0.67033,2149199998.0
2006-10-24 18:40:00,0.67035,0.67037,0.67026,0.67027,2567699999.0
2006-10-24 18:45:00,0.67032,0.67044,0.67026,0.6704,1303799994.0
2006-10-24 18:50:00,0.6704,0.67048,0.67032,0.67042,1492699994.0
2006-10-24 18:55:00,0.67042,0.67048,0.67036,0.67037,3302499994.0
2006-10-24 19:00:00,0.67035,0.67053,0.67031,0.67046,1733499995.0
2006-10-24 19:05:00,0.67041,0.67048,0.67033,0.67048,3023599997.0
2006-10-24 19:10:00,0.67047,0.67048,0.67036,0.67043,1388100003.0
2006-10-24 19:15:00,0.67039,0.67056,0.67035,0.6705,1718800000.0
2006-10-24 19:20:00,0.67047,0.67056,0.6704,0.67054,1312499992.0
2006-10-24 19:25:00,0.67052,0.67056,0.67041,0.67049,1950000001.0
2006-10-24 19:30:00,0.67046,0.67046,0.67017,0.67017,2336599994.0
2006-10-24 19:35:00,0.67013,0.67014,0.66984,0.66995,2692400000.0
2006-10-24 19:40:00,0.66993,0.67015,0.66993,0.67012,2080599990.0
2006-10-24 19:45:00,0.67016,0.6702,0.67,0.67005,1037600012.0
2006-10-24 19:50:00,0.67007,0.67013,0.67,0.67005,1244199998.0
2006-10-24 19:55:00,0.67008,0.67015,0.67004,0.67012,1665299995.0
2006-10-24 20:00:00,0.67019,0.67035,0.6701,0.67015,990699999.0
2006-10-24 20:05:00,0.67015,0.67023,0.6701,0.67022,1090399998.0
2006-10-24 20:10:00,0.67023,0.67027,0.67007,0.67009,2101399998.0
2006-10-24 20:15:00,0.67016,0.67025,0.67015,0.6702,2108599985.0
2006-10-24 20:20:00,0.67022,0.67025,0.6701,0.6701,1757799985.0
2006-10-24 20:25:00,0.67008,0.67018,0.66997,0.6701,2807099984.0
2006-10-24 20:30:00,0.67013,0.67031,0.6701,0.67022,4483499994.0
2006-10-24 20:35:00,0.67025,0.67028,0.67016,0.6702,2650800001.0
2006-10-24 20:40:00,0.67021,0.67036,0.67017,0.67023,2485300001.0
2006-10-24 20:45:00,0.67025,0.67032,0.67019,0.67025,2164699999.0
2006-10-24 20:50:00,0.67025,0.6703,0.67012,0.67023,3924700015.0
2006-10-24 20:55:00,0.67023,0.67032,0.67011,0.67025,4986900002.0
2006-10-24 21:00:00,0.67028,0.67036,0.67022,0.67031,4706399994.0
2006-10-24 21:05:00,0.67027,0.67034,0.67023,0.67034,2081099996.0
2006-10-24 21:10:00,0.67035,0.67037,0.67022,0.67033,1389000014.0
2006-10-24 21:15:00,0.67033,0.67036,0.67017,0.6702,1584499988.0
2006-10-24 21:20:00,0.67022,0.67027,0.67017,0.67019,2394000008.0
2006-10-24 21:25:00,0.67022,0.67029,0.67017,0.67022,876500000.0
2006-10-24 21:30:00,0.67019,0.67032,0.67017,0.67023,2049899989.0
2006-10-24 21:35:00,0.67025,0.67036,0.67018,0.67032,1145699994.0
2006-10-24 21:40:00,0.67027,0.67038,0.67021,0.67033,1345200002.0
2006-10-24 21:45:00,0.67032,0.67035,0.67015,0.67024,1130300004.0
2006-10-24 21:50:00,0.67023,0.67027,0.67018,0.67023,966499995.0
2006-10-24 21:55:00,0.67023,0.67027,0.67017,0.67027,1098299993.0
2006-10-24 22:00:00,0.67024,0.67027,0.67016,0.67023,1668900003.0
2006-10-24 22:05:00,0.67019,0.67025,0.67015,0.67024,917000008.0
2006-10-24 22:10:00,0.67018,0.67027,0.67014,0.6702,858299994.0
2006-10-24 22:15:00,0.67022,0.67029,0.67012,0.67021,1274099996.0
2006-10-24 22:20:00,0.67023,0.67025,0.67012,0.67018,1575299995.0
2006-10-24 22:25:00,0.67015,0.67027,0.67014,0.67019,1038100002.0
2006-10-24 22:30:00,0.67023,0.67023,0.67017,0.6702,1056100006.0
2006-10-24 22:35:00,0.67021,0.67028,0.67018,0.67027,853200002.0
2006-10-24 22:40:00,0.67023,0.67033,0.6702,0.67027,1135499995.0
2006-10-24 22:45:00,0.67027,0.67032,0.67013,0.6702,856700000.0
2006-10-24 22:50:00,0.67025,0.67034,0.6702,0.67029,567700001.0
2006-10-24 22:55:00,0.67026,0.67034,0.67016,0.67016,1223300001.0
2006-10-24 23:00:00,0.67007,0.6704,0.67007,0.67018,601099999.0
2006-10-24 23:05:00,0.67024,0.6703,0.66995,0.6702,623299996.0
2006-10-24 23:10:00,0.67018,0.67028,0.67002,0.67017,614800005.0
2006-10-24 23:15:00,0.67018,0.67027,0.67017,0.67024,304599999.0
2006-10-24 23:20:00,0.67018,0.67026,0.67013,0.67018,412600003.0
2006-10-24 23:25:00,0.67024,0.67024,0.67,0.67,383399998.0
2006-10-24 23:30:00,0.67002,0.67023,0.66992,0.67021,774900000.0
2006-10-24 23:35:00,0.67032,0.67044,0.67018,0.67027,687499994.0
2006-10-24 23:40:00,0.67025,0.67032,0.67017,0.67021,423600000.0
2006-10-24 23:45:00,0.67014,0.67023,0.6701,0.67013,427399999.0
2006-10-24 23:50:00,0.67012,0.67024,0.67006,0.67011,889200001.0
2006-10-24 23:55:00,0.67017,0.67024,0.66987,0.67023,587599999.0
2006-10-25 00:00:00,0.67024,0.67039,0.67024,0.6703,561199996.0
2006-10-25 00:05:00,0.67028,0.67037,0.67024,0.67026,730300003.0
2006-10-25 00:10:00,0.67027,0.6703,0.66999,0.67008,518100005.0
2006-10-25 00:15:00,0.67014,0.67028,0.67009,0.67022,684600000.0
2006-10-25 00:20:00,0.67021,0.67025,0.67012,0.67012,569500007.0
2006-10-25 00:25:00,0.67015,0.6703,0.67012,0.67026,611800001.0
2006-10-25 00:30:00,0.67033,0.67046,0.6701,0.67027,693599999.0
2006-10-25 00:35:00,0.6702,0.6703,0.67013,0.67022,307599998.0
2006-10-25 00:40:00,0.67023,0.67024,0.6701,0.67013,474000005.0
2006-10-25 00:45:00,0.67013,0.67023,0.6701,0.6701,591300004.0
2006-10-25 00:50:00,0.67025,0.67033,0.66999,0.67022,596099998.0
2006-10-25 00:55:00,0.67025,0.67025,0.67017,0.67022,448600004.0
2006-10-25 01:00:00,0.67019,0.6703,0.67015,0.67027,570099998.0
2006-10-25 01:05:00,0.67025,0.67037,0.67025,0.67032,750800001.0
2006-10-25 01:10:00,0.67035,0.67036,0.67028,0.67033,512600006.0
2006-10-25 01:15:00,0.67029,0.67032,0.6702,0.67025,759300002.0
2006-10-25 01:20:00,0.67025,0.67027,0.67015,0.67022,442999999.0
2006-10-25 01:25:00,0.67021,0.67023,0.67004,0.67015,529499996.0
2006-10-25 01:30:00,0.6701,0.67018,0.6701,0.67015,423099995.0
2006-10-25 01:35:00,0.67013,0.67034,0.6701,0.67034,500899996.0
2006-10-25 01:40:00,0.6703,0.67049,0.67027,0.67033,788799994.0
2006-10-25 01:45:00,0.6702,0.67048,0.67016,0.67031,697099999.0
2006-10-25 01:50:00,0.6703,0.67054,0.67029,0.67047,534400003.0
2006-10-25 01:55:00,0.67047,0.67052,0.67032,0.6704,536099996.0
2006-10-25 02:00:00,0.67032,0.67055,0.67032,0.67043,683499999.0
2006-10-25 02:05:00,0.67047,0.67053,0.6703,0.67032,724900002.0
2006-10-25 02:10:00,0.67033,0.67038,0.67026,0.67031,717000001.0
2006-10-25 02:15:00,0.67034,0.67044,0.67024,0.67029,588099996.0
2006-10-25 02:20:00,0.67026,0.67048,0.67026,0.67043,853699990.0
2006-10-25 02:25:00,0.67045,0.6706,0.67043,0.67055,628600001.0
2006-10-25 02:30:00,0.67054,0.67062,0.67045,0.6705,412700000.0
2006-10-25 02:35:00,0.67045,0.67045,0.67031,0.67031,475599998.0
2006-10-25 02:40:00,0.67043,0.6705,0.67034,0.67047,702800005.0
2006-10-25 02:45:00,0.67044,0.67048,0.67034,0.67037,669399996.0
2006-10-25 02:50:00,0.67037,0.67046,0.6701,0.6701,759600004.0
2006-10-25 02:55:00,0.67014,0.6704,0.67014,0.6704,477899999.0
2006-10-25 03:00:00,0.67042,0.67049,0.67031,0.67043,674699995.0
2006-10-25 03:05:00,0.67049,0.67055,0.67033,0.67045,611099997.0
2006-10-25 03:10:00,0.67052,0.67055,0.67037,0.67042,630999995.0
2006-10-25 03:15:00,0.67047,0.67051,0.67036,0.67037,390700000.0
2006-10-25 03:20:00,0.67038,0.6704,0.67016,0.6702,569400004.0
2006-10-25 03:25:00,0.67025,0.67034,0.6702,0.67027,681900012.0
2006-10-25 03:30:00,0.67023,0.67032,0.67012,0.67032,856700003.0
2006-10-25 03:35:00,0.67026,0.67033,0.67019,0.67025,678099998.0
2006-10-25 03:40:00,0.67026,0.67033,0.67022,0.67022,504799997.0
2006-10-25 03:45:00,0.6702,0.67038,0.67019,0.67034,721600007.0
2006-10-25 03:50:00,0.67031,0.67037,0.67019,0.67035,498900000.0
2006-10-25 03:55:00,0.67039,0.67046,0.67027,0.67033,637600005.0
2006-10-25 04:00:00,0.67037,0.67053,0.67027,0.67045,732399995.0
2006-10-25 04:05:00,0.67046,0.67052,0.6704,0.6705,797300002.0
2006-10-25 04:10:00,0.67048,0.6705,0.67035,0.67035,495500005.0
2006-10-25 04:15:00,0.67044,0.67055,0.67039,0.67042,449599999.0
2006-10-25 04:20:00,0.67044,0.67058,0.67044,0.67058,707900000.0
2006-10-25 04:25:00,0.67057,0.67058,0.67044,0.67058,473400005.0
2006-10-25 04:30:00,0.6706,0.6707,0.67042,0.67053,738200000.0
2006-10-25 04:35:00,0.67065,0.67067,0.67055,0.6706,507600001.0
2006-10-25 04:40:00,0.67065,0.67065,0.6705,0.67057,578400001.0
2006-10-25 04:45:00,0.67056,0.67079,0.67044,0.67056,683200002.0
2006-10-25 04:50:00,0.67057,0.67072,0.67054,0.67054,600199993.0
2006-10-25 04:55:00,0.67053,0.67057,0.67043,0.67055,792700010.0
2006-10-25 05:00:00,0.6705,0.67059,0.6705,0.67053,774400001.0
2006-10-25 05:05:00,0.67053,0.67065,0.67043,0.67065,357599999.0
2006-10-25 05:10:00,0.67065,0.67068,0.67055,0.67062,599000007.0
2006-10-25 05:15:00,0.67061,0.67063,0.6705,0.6706,765000006.0
2006-10-25 05:20:00,0.67064,0.6707,0.67036,0.6705,934799992.0
2006-10-25 05:25:00,0.67061,0.67067,0.67049,0.67061,841199992.0
2006-10-25 05:30:00,0.67063,0.67066,0.67047,0.67054,507600001.0
2006-10-25 05:35:00,0.67055,0.67055,0.67038,0.67044,533400012.0
2006-10-25 05:40:00,0.6705,0.6705,0.67038,0.67045,381399996.0
2006-10-25 05:45:00,0.67043,0.67045,0.67032,0.67032,510000005.0
2006-10-25 05:50:00,0.67038,0.67048,0.67033,0.67043,758200006.0
2006-10-25 05:55:00,0.67046,0.67054,0.67025,0.67053,507000007.0
2006-10-25 06:00:00,0.6705,0.67053,0.67029,0.67035,339800000.0
2006-10-25 06:05:00,0.67031,0.67042,0.67025,0.67038,534600001.0
2006-10-25 06:10:00,0.67037,0.67043,0.67028,0.6704,494600011.0
2006-10-25 06:15:00,0.67038,0.67041,0.67017,0.67027,794300005.0
2006-10-25 06:20:00,0.67022,0.67037,0.67022,0.6703,541700001.0
2006-10-25 06:25:00,0.67035,0.67043,0.67021,0.67043,569999996.0
2006-10-25 06:30:00,0.67045,0.67045,0.6703,0.6704,789899995.0
2006-10-25 06:35:00,0.67043,0.67046,0.67032,0.6704,567900004.0
2006-10-25 06:40:00,0.67041,0.67053,0.67031,0.67041,522299999.0
2006-10-25 06:45:00,0.67047,0.67047,0.67032,0.67038,704399998.0
2006-10-25 06:50:00,0.67033,0.6704,0.67027,0.67032,611999997.0
2006-10-25 06:55:00,0.67035,0.67043,0.67029,0.67035,665300000.0
2006-10-25 07:00:00,0.67032,0.67047,0.67032,0.67045,400400001.0
2006-10-25 07:05:00,0.67038,0.67048,0.67008,0.67045,425799998.0
2006-10-25 07:10:00,0.67042,0.67052,0.67035,0.67042,692900006.0
2006-10-25 07:15:00,0.67046,0.67053,0.67027,0.67046,509900003.0
2006-10-25 07:20:00,0.67042,0.67049,0.67037,0.67049,496699995.0
2006-10-25 07:25:00,0.67046,0.67055,0.67042,0.67054,491200003.0
2006-10-25 07:30:00,0.67047,0.67063,0.67039,0.67063,827899991.0
2006-10-25 07:35:00,0.67065,0.67065,0.67045,0.67045,834200009.0
2006-10-25 07:40:00,0.67047,0.67058,0.67047,0.67052,670500007.0
2006-10-25 07:45:00,0.6705,0.67063,0.67041,0.67053,542299993.0
2006-10-25 07:50:00,0.67055,0.67055,0.67028,0.67038,555799995.0
2006-10-25 07:55:00,0.67037,0.67042,0.67023,0.67042,753499996.0
2006-10-25 08:00:00,0.6704,0.67048,0.67034,0.67043,412399996.0
2006-10-25 08:05:00,0.67043,0.67045,0.67026,0.67042,398399997.0
2006-10-25 08:10:00,0.67035,0.67037,0.67018,0.67026,659100000.0
2006-10-25 08:15:00,0.6703,0.67039,0.67028,0.67038,244999997.0
2006-10-25 08:20:00,0.67038,0.67041,0.67001,0.67035,574700002.0
2006-10-25 08:25:00,0.67027,0.67037,0.67026,0.67027,431900001.0
2006-10-25 08:30:00,0.67027,0.67034,0.67006,0.67015,578500001.0
2006-10-25 08:35:00,0.67009,0.67019,0.67009,0.67018,812799989.0
2006-10-25 08:40:00,0.67012,0.67033,0.67011,0.67033,544799998.0
2006-10-25 08:45:00,0.67027,0.67039,0.67024,0.67039,837100004.0
2006-10-25 08:50:00,0.67034,0.67037,0.67021,0.67022,509099998.0
2006-10-25 08:55:00,0.67028,0.67028,0.67012,0.67013,599699998.0
2006-10-25 09:00:00,0.67012,0.67013,0.66991,0.66994,688299994.0
2006-10-25 09:05:00,0.66994,0.67011,0.6699,0.66997,771800000.0
2006-10-25 09:10:00,0.66999,0.67002,0.66988,0.6699,476700003.0
2006-10-25 09:15:00,0.66987,0.67005,0.66986,0.66993,737999994.0
2006-10-25 09:20:00,0.66993,0.66993,0.66955,0.6696,676099999.0
2006-10-25 09:25:00,0.66964,0.66964,0.66943,0.66961,719500003.0
2006-10-25 09:30:00,0.66963,0.66963,0.66933,0.66938,447799998.0
2006-10-25 09:35:00,0.66943,0.66967,0.6694,0.66963,334900001.0
2006-10-25 09:40:00,0.66957,0.66961,0.66945,0.66961,696800006.0
2006-10-25 09:45:00,0.66968,0.6697,0.66936,0.66943,670899998.0
2006-10-25 09:50:00,0.66947,0.66961,0.66945,0.66958,697100000.0
2006-10-25 09:55:00,0.66953,0.66953,0.66932,0.6694,541600005.0
2006-10-25 10:00:00,0.66938,0.67011,0.66938,0.66996,733299995.0
2006-10-25 10:05:00,0.66989,0.67011,0.66985,0.66993,796299993.0
2006-10-25 10:10:00,0.66993,0.66996,0.66984,0.6699,486700002.0
2006-10-25 10:15:00,0.66992,0.66992,0.66964,0.6697,965199999.0
2006-10-25 10:20:00,0.66965,0.66993,0.6696,0.6699,737999992.0
2006-10-25 10:25:00,0.66988,0.66991,0.66973,0.66982,596000002.0
2006-10-25 10:30:00,0.66981,0.66984,0.66953,0.66972,592299993.0
2006-10-25 10:35:00,0.66973,0.66977,0.66946,0.66952,666199991.0
2006-10-25 10:40:00,0.66947,0.66953,0.66928,0.66953,682600000.0
2006-10-25 10:45:00,0.66955,0.66955,0.6694,0.66948,905499999.0
2006-10-25 10:50:00,0.66947,0.6696,0.66945,0.66959,750600004.0
2006-10-25 10:55:00,0.66963,0.66975,0.66961,0.66975,616300005.0
2006-10-25 11:00:00,0.66973,0.66983,0.66967,0.66981,647399991.0
2006-10-25 11:05:00,0.66976,0.66994,0.66975,0.66994,512499993.0
2006-10-25 11:10:00,0.66989,0.66996,0.66978,0.66982,706900000.0
2006-10-25 11:15:00,0.66989,0.66996,0.6698,0.66989,890600001.0
2006-10-25 11:20:00,0.6699,0.66992,0.6697,0.66975,673999991.0
2006-10-25 11:25:00,0.66973,0.66988,0.66973,0.66978,731500004.0
2006-10-25 11:30:00,0.66984,0.6699,0.66977,0.66981,719300010.0
2006-10-25 11:35:00,0.66985,0.66986,0.66954,0.66968,650500001.0
2006-10-25 11:40:00,0.66973,0.66978,0.66965,0.66971,538600000.0
2006-10-25 11:45:00,0.66973,0.66986,0.66969,0.66986,851899993.0
2006-10-25 11:50:00,0.66979,0.66982,0.6697,0.66977,656099999.0
2006-10-25 11:55:00,0.66983,0.66983,0.6696,0.66967,670599992.0
2006-10-25 12:00:00,0.6696,0.66985,0.6696,0.66982,930599992.0
2006-10-25 12:05:00,0.66987,0.67002,0.66983,0.66992,723499998.0
2006-10-25 12:10:00,0.66993,0.67007,0.66984,0.67005,445700006.0
2006-10-25 12:15:00,0.67003,0.67008,0.66998,0.66998,652699994.0
2006-10-25 12:20:00,0.67002,0.67007,0.66992,0.67005,715999997.0
2006-10-25 12:25:00,0.67007,0.67012,0.66989,0.67004,807500004.0
2006-10-25 12:30:00,0.67002,0.67022,0.66998,0.67016,487599998.0
2006-10-25 12:35:00,0.67019,0.67028,0.6701,0.67028,563100000.0
2006-10-25 12:40:00,0.67021,0.67023,0.66998,0.66998,796699997.0
2006-10-25 12:45:00,0.67003,0.67007,0.66988,0.67003,620400007.0
2006-10-25 12:50:00,0.67007,0.67012,0.66997,0.67005,805399996.0
2006-10-25 12:55:00,0.67005,0.67005,0.6699,0.6699,539999998.0
2006-10-25 13:00:00,0.66996,0.67007,0.66992,0.66999,694500003.0
2006-10-25 13:05:00,0.67,0.67,0.66989,0.66998,713400000.0
2006-10-25 13:10:00,0.6699,0.67003,0.66987,0.67003,466199997.0
2006-10-25 13:15:00,0.67,0.67018,0.66998,0.67015,737299998.0
2006-10-25 13:20:00,0.67013,0.67017,0.67,0.67007,611499992.0
2006-10-25 13:25:00,0.67005,0.6701,0.66998,0.67008,632500002.0
2006-10-25 13:30:00,0.6701,0.6701,0.67,0.67007,728600007.0
2006-10-25 13:35:00,0.67005,0.67017,0.67005,0.67012,730500003.0
2006-10-25 13:40:00,0.67016,0.67027,0.67004,0.67023,825100000.0
2006-10-25 13:45:00,0.67021,0.67021,0.67007,0.67012,552499997.0
2006-10-25 13:50:00,0.6701,0.67019,0.67002,0.67003,934899995.0
2006-10-25 13:55:00,0.67005,0.67013,0.67,0.67004,438800000.0
2006-10-25 14:00:00,0.67003,0.67017,0.67002,0.67017,683000009.0
2006-10-25 14:05:00,0.67014,0.67022,0.67008,0.6702,689500005.0
2006-10-25 14:10:00,0.67025,0.67025,0.67004,0.67005,847300003.0
2006-10-25 14:15:00,0.67007,0.67024,0.67001,0.67022,587100000.0
2006-10-25 14:20:00,0.67021,0.67029,0.67011,0.67022,639899996.0
2006-10-25 14:25:00,0.67024,0.67026,0.67016,0.67024,624700000.0
2006-10-25 14:30:00,0.6702,0.67035,0.6702,0.6703,373699995.0
2006-10-25 14:35:00,0.67029,0.67041,0.67025,0.67032,812900003.0
2006-10-25 14:40:00,0.67032,0.67042,0.67028,0.67033,639800005.0
2006-10-25 14:45:00,0.67036,0.67045,0.67029,0.67035,467100001.0
2006-10-25 14:50:00,0.67038,0.6704,0.67032,0.67032,629299994.0
2006-10-25 14:55:00,0.67034,0.67037,0.67026,0.67034,801099995.0
2006-10-25 15:00:00,0.67032,0.67039,0.67029,0.67033,619900001.0
2006-10-25 15:05:00,0.67033,0.67046,0.67033,0.6704,482999999.0
2006-10-25 15:10:00,0.67042,0.67045,0.67032,0.67032,595500005.0
2006-10-25 15:15:00,0.67031,0.67043,0.6703,0.67032,749000008.0
2006-10-25 15:20:00,0.67034,0.67037,0.67026,0.67035,728399998.0
2006-10-25 15:25:00,0.67032,0.67038,0.67025,0.6703,438900001.0
2006-10-25 15:30:00,0.67033,0.67044,0.67021,0.67036,509199997.0
2006-10-25 15:35:00,0.67042,0.67042,0.67027,0.67032,773899996.0
2006-10-25 15:40:00,0.67035,0.67036,0.67028,0.67033,603699993.0
2006-10-25 15:45:00,0.67041,0.67047,0.67037,0.67042,656799999.0
2006-10-25 15:50:00,0.67041,0.67052,0.67038,0.67048,712899997.0
2006-10-25 15:55:00,0.67046,0.67055,0.67035,0.67037,572899996.0
2006-10-25 16:00:00,0.67039,0.67046,0.67027,0.67043,771799991.0
2006-10-25 16:05:00,0.67036,0.67046,0.6703,0.67043,823499986.0
2006-10-25 16:10:00,0.67043,0.67045,0.67027,0.67028,510000003.0
2006-10-25 16:15:00,0.6703,0.67038,0.67029,0.67035,449600001.0
2006-10-25 16:20:00,0.67032,0.67041,0.67028,0.67035,706800001.0
2006-10-25 16:25:00,0.67036,0.67053,0.67032,0.67044,584500007.0
2006-10-25 16:30:00,0.67048,0.67057,0.67042,0.67042,491700005.0
2006-10-25 16:35:00,0.67045,0.67045,0.67035,0.67045,398699998.0
2006-10-25 16:40:00,0.67043,0.67056,0.67038,0.67038,850400009.0
2006-10-25 16:45:00,0.6703,0.67049,0.67029,0.67036,510499992.0
2006-10-25 16:50:00,0.67039,0.67051,0.67036,0.67043,496400005.0
2006-10-25 16:55:00,0.67043,0.67057,0.67038,0.67052,627399998.0
2006-10-25 17:00:00,0.67052,0.67072,0.67048,0.67066,668500001.0
2006-10-25 17:05:00,0.67065,0.67074,0.6706,0.67063,689399996.0
2006-10-25 17:10:00,0.67067,0.67075,0.67056,0.67065,545700001.0
2006-10-25 17:15:00,0.67063,0.67073,0.67056,0.67068,807700003.0
2006-10-25 17:20:00,0.67076,0.67076,0.67063,0.67067,629900001.0
2006-10-25 17:25:00,0.67075,0.67077,0.67062,0.67062,614500003.0
2006-10-25 17:30:00,0.67065,0.67065,0.67055,0.67065,849600000.0
2006-10-25 17:35:00,0.6707,0.6707,0.6706,0.67065,511999997.0
2006-10-25 17:40:00,0.67062,0.67068,0.67056,0.67068,763299986.0
2006-10-25 17:45:00,0.67065,0.67072,0.6706,0.67067,581799998.0
2006-10-25 17:50:00,0.67063,0.67077,0.67063,0.67077,575800011.0
2006-10-25 17:55:00,0.67073,0.67075,0.67054,0.67061,441200004.0
2006-10-25 18:00:00,0.67053,0.67058,0.67043,0.67049,5104800016.0
2006-10-25 18:05:00,0.67043,0.67052,0.6703,0.67043,4904499989.0
2006-10-25 18:10:00,0.67045,0.6705,0.67026,0.67034,5969000002.0
2006-10-25 18:15:00,0.67042,0.67061,0.67042,0.67053,3624899996.0
2006-10-25 18:20:00,0.67056,0.67063,0.67047,0.67052,4755400001.0
2006-10-25 18:25:00,0.67052,0.67057,0.67045,0.67054,4304000005.0
2006-10-25 18:30:00,0.67055,0.67059,0.67045,0.67048,3770100016.0
2006-10-25 18:35:00,0.67051,0.67055,0.67042,0.67051,1880100002.0
2006-10-25 18:40:00,0.67053,0.67055,0.67035,0.67051,2386200004.0
2006-10-25 18:45:00,0.67053,0.67058,0.67045,0.67055,1329200011.0
2006-10-25 18:50:00,0.67053,0.67058,0.67044,0.67055,2166399991.0
2006-10-25 18:55:00,0.67052,0.67063,0.67047,0.6705,2764999990.0
2006-10-25 19:00:00,0.6705,0.67057,0.67045,0.67055,2343600000.0
2006-10-25 19:05:00,0.67052,0.67065,0.6705,0.67058,3113099980.0
2006-10-25 19:10:00,0.67058,0.67058,0.67048,0.67053,1515000001.0
2006-10-25 19:15:00,0.67049,0.67076,0.67049,0.6707,2080299996.0
2006-10-25 19:20:00,0.67066,0.6707,0.67048,0.67058,1966099992.0
2006-10-25 19:25:00,0.67059,0.67067,0.67047,0.67055,2016000014.0
2006-10-25 19:30:00,0.67053,0.67062,0.67047,0.67055,2391200006.0
2006-10-25 19:35:00,0.67054,0.67072,0.67049,0.67065,2670300000.0
2006-10-25 19:40:00,0.67071,0.6708,0.67054,0.67077,1981900002.0
2006-10-25 19:45:00,0.6708,0.67082,0.67075,0.6708,823300004.0
2006-10-25 19:50:00,0.6708,0.67083,0.67068,0.6707,1388100001.0
2006-10-25 19:55:00,0.67074,0.67075,0.67065,0.67067,1544400012.0
2006-10-25 20:00:00,0.67075,0.67077,0.67064,0.67072,955300002.0
2006-10-25 20:05:00,0.6707,0.67073,0.6706,0.67065,1193599999.0
2006-10-25 20:10:00,0.67064,0.67084,0.6704,0.67066,1913099990.0
2006-10-25 20:15:00,0.67061,0.671,0.6705,0.67091,2271300006.0
2006-10-25 20:20:00,0.67093,0.67115,0.67086,0.67099,1418400007.0
2006-10-25 20:25:00,0.67099,0.67103,0.67087,0.67092,3115299995.0
2006-10-25 20:30:00,0.67088,0.67097,0.6708,0.67082,5170400008.0
2006-10-25 20:35:00,0.67085,0.67098,0.67078,0.67088,2571699997.0
2006-10-25 20:40:00,0.67092,0.67102,0.67081,0.6709,2144999993.0
2006-10-25 20:45:00,0.67094,0.67115,0.67094,0.67097,2453200003.0
2006-10-25 20:50:00,0.671,0.67125,0.671,0.67119,3769099992.0
2006-10-25 20:55:00,0.67121,0.67125,0.67113,0.67118,5022199985.0
2006-10-25 21:00:00,0.67121,0.67136,0.67114,0.67122,4754799991.0
2006-10-25 21:05:00,0.6712,0.67125,0.6711,0.67124,2238699998.0
2006-10-25 21:10:00,0.67123,0.67123,0.6711,0.67113,1248699994.0
2006-10-25 21:15:00,0.67115,0.67121,0.67109,0.6711,1686099992.0
2006-10-25 21:20:00,0.67112,0.67117,0.6711,0.6711,2587099986.0
2006-10-25 21:25:00,0.67109,0.67121,0.67107,0.67112,892900002.0
2006-10-25 21:30:00,0.6711,0.67113,0.671,0.67102,2285099980.0
2006-10-25 21:35:00,0.67105,0.67107,0.67099,0.67107,1015500007.0
2006-10-25 21:40:00,0.67102,0.67106,0.67086,0.67094,1210900005.0
2006-10-25 21:45:00,0.67095,0.67118,0.67095,0.67112,1266700003.0
2006-10-25 21:50:00,0.67107,0.67114,0.67102,0.67112,1022799995.0
2006-10-25 21:55:00,0.67112,0.67115,0.67098,0.67107,1445500010.0
2006-10-25 22:00:00,0.67097,0.6711,0.67095,0.67096,1896199991.0
2006-10-25 22:05:00,0.6709,0.67104,0.67088,0.67097,825000006.0
2006-10-25 22:10:00,0.67092,0.67114,0.6709,0.67107,821499996.0
2006-10-25 22:15:00,0.67107,0.67122,0.67094,0.6711,1568899994.0
2006-10-25 22:20:00,0.67108,0.67118,0.6709,0.67102,1716000003.0
2006-10-25 22:25:00,0.671,0.67106,0.67072,0.6709,1313400007.0
2006-10-25 22:30:00,0.67103,0.67105,0.67092,0.67095,780699993.0
2006-10-25 22:35:00,0.67095,0.67105,0.67092,0.67098,1091799998.0
2006-10-25 22:40:00,0.67095,0.6711,0.67095,0.6711,1038500001.0
2006-10-25 22:45:00,0.671,0.67115,0.6709,0.67109,812699998.0
2006-10-25 22:50:00,0.67111,0.67116,0.67095,0.67113,487700000.0
2006-10-25 22:55:00,0.67108,0.67115,0.67091,0.67099,1223100006.0
2006-10-25 23:00:00,0.67083,0.67115,0.67083,0.67103,624000005.0
2006-10-25 23:05:00,0.67104,0.67117,0.67104,0.6711,528199998.0
2006-10-25 23:10:00,0.67109,0.67112,0.67092,0.67107,804300009.0
2006-10-25 23:15:00,0.67108,0.67129,0.67088,0.67105,552399996.0
2006-10-25 23:20:00,0.67104,0.67104,0.67081,0.67084,689800003.0
2006-10-25 23:25:00,0.67082,0.6711,0.67081,0.67088,483600005.0
2006-10-25 23:30:00,0.67092,0.67099,0.67078,0.67089,836400002.0
2006-10-25 23:35:00,0.67086,0.67103,0.67084,0.67093,480300001.0
2006-10-25 23:40:00,0.67088,0.67106,0.67088,0.67091,437299999.0
2006-10-25 23:45:00,0.67092,0.67099,0.67085,0.67091,285600005.0
2006-10-25 23:50:00,0.6709,0.67102,0.67088,0.6709,533499998.0
2006-10-25 23:55:00,0.67097,0.67106,0.67077,0.67097,633200000.0
2006-10-26 00:00:00,0.67097,0.67104,0.67087,0.67098,509000001.0
2006-10-26 00:05:00,0.67115,0.67121,0.671,0.67114,674199999.0
2006-10-26 00:10:00,0.67115,0.67122,0.67108,0.67108,818799992.0
2006-10-26 00:15:00,0.67113,0.67118,0.67107,0.67116,692899999.0
2006-10-26 00:20:00,0.67125,0.67126,0.67102,0.67118,804700000.0
2006-10-26 00:25:00,0.67121,0.67129,0.67096,0.67096,741299999.0
2006-10-26 00:30:00,0.67119,0.67123,0.67105,0.6712,545600002.0
2006-10-26 00:35:00,0.6711,0.67123,0.6711,0.67112,466500001.0
2006-10-26 00:40:00,0.67116,0.67118,0.67097,0.67113,658499999.0
2006-10-26 00:45:00,0.67114,0.67118,0.67104,0.67105,472100000.0
2006-10-26 00:50:00,0.67112,0.67118,0.67107,0.67112,295099997.0
2006-10-26 00:55:00,0.67115,0.67118,0.67095,0.67113,536699995.0
2006-10-26 01:00:00,0.67111,0.67134,0.6711,0.6712,573699995.0
2006-10-26 01:05:00,0.67118,0.67125,0.67112,0.67123,659199998.0
2006-10-26 01:10:00,0.67123,0.67123,0.6711,0.67113,890100004.0
2006-10-26 01:15:00,0.67111,0.67123,0.67099,0.67116,588600001.0
2006-10-26 01:20:00,0.67115,0.67119,0.67103,0.67115,819800003.0
2006-10-26 01:25:00,0.67113,0.67121,0.67107,0.67118,600999991.0
2006-10-26 01:30:00,0.67113,0.67127,0.67081,0.67081,421000002.0
2006-10-26 01:35:00,0.67115,0.67128,0.67086,0.67118,1050200000.0
2006-10-26 01:40:00,0.67115,0.67122,0.6711,0.67117,816599998.0
2006-10-26 01:45:00,0.67117,0.6712,0.67089,0.67112,534900005.0
2006-10-26 01:50:00,0.67111,0.67126,0.67107,0.67125,602500002.0
2006-10-26 01:55:00,0.67123,0.67129,0.67116,0.67127,590200001.0
2006-10-26 02:00:00,0.67122,0.67131,0.67114,0.67122,631199998.0
2006-10-26 02:05:00,0.67125,0.67125,0.67111,0.67111,763899998.0
2006-10-26 02:10:00,0.67111,0.6713,0.67105,0.6713,584500001.0
2006-10-26 02:15:00,0.67123,0.67129,0.67112,0.67117,509399999.0
2006-10-26 02:20:00,0.67112,0.67118,0.67092,0.67105,857000001.0
2006-10-26 02:25:00,0.67107,0.67112,0.67091,0.67105,754599998.0
2006-10-26 02:30:00,0.671,0.67123,0.6709,0.67115,598799999.0
2006-10-26 02:35:00,0.67112,0.67123,0.67107,0.67119,723199994.0
2006-10-26 02:40:00,0.67124,0.67124,0.67108,0.67123,550299997.0
2006-10-26 02:45:00,0.67118,0.67118,0.67108,0.67113,335600000.0
2006-10-26 02:50:00,0.67112,0.67118,0.67102,0.67113,508400007.0
2006-10-26 02:55:00,0.67113,0.67118,0.67102,0.67106,412100001.0
2006-10-26 03:00:00,0.67112,0.67115,0.67105,0.67105,499300002.0
2006-10-26 03:05:00,0.67089,0.67131,0.67089,0.67115,672400000.0
2006-10-26 03:10:00,0.67128,0.67128,0.67102,0.67112,487300003.0
2006-10-26 03:15:00,0.67115,0.67124,0.6711,0.67122,441399999.0
2006-10-26 03:20:00,0.67122,0.67122,0.67103,0.67103,455299994.0
2006-10-26 03:25:00,0.67107,0.67123,0.67102,0.67115,404099998.0
2006-10-26 03:30:00,0.67113,0.67117,0.67107,0.67113,314500000.0
2006-10-26 03:35:00,0.67112,0.67119,0.67109,0.6711,798800000.0
2006-10-26 03:40:00,0.67114,0.67124,0.67114,0.67114,354900001.0
2006-10-26 03:45:00,0.67112,0.67127,0.67112,0.67121,243200000.0
2006-10-26 03:50:00,0.6712,0.67127,0.67098,0.67113,525400001.0
2006-10-26 03:55:00,0.67117,0.67126,0.67106,0.6711,600600006.0
2006-10-26 04:00:00,0.67117,0.6713,0.67111,0.67123,555500001.0
2006-10-26 04:05:00,0.67118,0.67147,0.67114,0.67147,550099999.0
2006-10-26 04:10:00,0.67149,0.67156,0.67125,0.67139,561699998.0
2006-10-26 04:15:00,0.67127,0.6715,0.67127,0.67142,690000007.0
2006-10-26 04:20:00,0.67143,0.67163,0.67143,0.67157,619999995.0
2006-10-26 04:25:00,0.67152,0.6716,0.67139,0.67147,391199993.0
2006-10-26 04:30:00,0.67145,0.67151,0.6714,0.67151,616600004.0
2006-10-26 04:35:00,0.67154,0.67175,0.6715,0.67161,784499991.0
2006-10-26 04:40:00,0.6717,0.67187,0.67168,0.67179,905200008.0
2006-10-26 04:45:00,0.67172,0.67178,0.67164,0.67167,570999999.0
2006-10-26 04:50:00,0.67165,0.67172,0.67159,0.67165,290100001.0
2006-10-26 04:55:00,0.67162,0.67168,0.67158,0.67161,575600002.0
2006-10-26 05:00:00,0.6716,0.67173,0.67159,0.67173,516700002.0
2006-10-26 05:05:00,0.67169,0.67185,0.67165,0.67182,966000003.0
2006-10-26 05:10:00,0.67176,0.67186,0.67157,0.67159,597899996.0
2006-10-26 05:15:00,0.67176,0.67176,0.67151,0.67159,513000003.0
2006-10-26 05:20:00,0.6716,0.67168,0.67151,0.67158,770899991.0
2006-10-26 05:25:00,0.67165,0.67166,0.67151,0.67158,488899998.0
2006-10-26 05:30:00,0.67153,0.67158,0.67139,0.67147,688099992.0
2006-10-26 05:35:00,0.67151,0.67152,0.6714,0.67147,318900001.0
2006-10-26 05:40:00,0.67151,0.6716,0.67126,0.67142,724099998.0
2006-10-26 05:45:00,0.67143,0.67154,0.67133,0.67142,503699997.0
2006-10-26 05:50:00,0.67147,0.6715,0.67134,0.67145,591900000.0
2006-10-26 05:55:00,0.67145,0.6715,0.67138,0.67143,284300002.0
2006-10-26 06:00:00,0.67142,0.67156,0.67137,0.6714,398600001.0
2006-10-26 06:05:00,0.67143,0.6716,0.67137,0.67151,674200004.0
2006-10-26 06:10:00,0.67142,0.67153,0.6714,0.67145,423200004.0
2006-10-26 06:15:00,0.67142,0.67152,0.67134,0.67139,629099995.0
2006-10-26 06:20:00,0.67142,0.67158,0.67142,0.67152,823899993.0
2006-10-26 06:25:00,0.67147,0.67148,0.67125,0.67144,484499999.0
2006-10-26 06:30:00,0.6711,0.67145,0.67107,0.67137,655299996.0
2006-10-26 06:35:00,0.6714,0.67149,0.67134,0.67148,759200004.0
2006-10-26 06:40:00,0.67155,0.67162,0.67145,0.6715,700299999.0
2006-10-26 06:45:00,0.67157,0.67157,0.67141,0.67155,764199998.0
2006-10-26 06:50:00,0.67148,0.67158,0.67141,0.67148,460199998.0
2006-10-26 06:55:00,0.67155,0.67158,0.67147,0.67151,453099999.0
2006-10-26 07:00:00,0.6714,0.67161,0.67134,0.67152,942899998.0
2006-10-26 07:05:00,0.67152,0.67155,0.67147,0.67155,344600003.0
2006-10-26 07:10:00,0.67151,0.67158,0.67144,0.67147,418999994.0
2006-10-26 07:15:00,0.67149,0.67154,0.67144,0.67147,646299993.0
2006-10-26 07:20:00,0.67144,0.6716,0.67143,0.67153,810699996.0
2006-10-26 07:25:00,0.67149,0.67149,0.67133,0.67145,276199998.0
2006-10-26 07:30:00,0.67143,0.67155,0.6714,0.67155,755199999.0
2006-10-26 07:35:00,0.67149,0.6716,0.67141,0.6715,626700001.0
2006-10-26 07:40:00,0.67152,0.67158,0.67147,0.67156,704799997.0
2006-10-26 07:45:00,0.67153,0.67165,0.6714,0.67151,653700004.0
2006-10-26 07:50:00,0.67157,0.67158,0.6714,0.67141,580300003.0
2006-10-26 07:55:00,0.67145,0.67151,0.67138,0.67148,529699996.0
2006-10-26 08:00:00,0.67142,0.67153,0.67137,0.6715,562100002.0
2006-10-26 08:05:00,0.67146,0.6715,0.67139,0.67147,659000001.0
2006-10-26 08:10:00,0.67147,0.67149,0.67105,0.67117,710000001.0
2006-10-26 08:15:00,0.6712,0.67148,0.6712,0.67146,965199994.0
2006-10-26 08:20:00,0.67149,0.67151,0.67138,0.6714,455200002.0
2006-10-26 08:25:00,0.67134,0.67149,0.67134,0.67141,531199999.0
2006-10-26 08:30:00,0.67144,0.67159,0.67135,0.67158,686399996.0
2006-10-26 08:35:00,0.67157,0.67173,0.67157,0.67173,635100001.0
2006-10-26 08:40:00,0.67166,0.67178,0.67158,0.67168,708699992.0
2006-10-26 08:45:00,0.67163,0.67165,0.67157,0.67163,771300002.0
2006-10-26 08:50:00,0.67167,0.67191,0.67163,0.67182,659199999.0
2006-10-26 08:55:00,0.67188,0.67211,0.6718,0.67185,730299997.0
2006-10-26 09:00:00,0.67177,0.67209,0.67163,0.67183,496200001.0
2006-10-26 09:05:00,0.67188,0.67199,0.67174,0.67174,700599999.0
2006-10-26 09:10:00,0.67176,0.67183,0.67169,0.6717,613499999.0
2006-10-26 09:15:00,0.67175,0.67182,0.67167,0.67178,446799992.0
2006-10-26 09:20:00,0.67186,0.67202,0.67178,0.67194,848300003.0
2006-10-26 09:25:00,0.67197,0.67223,0.6719,0.6719,627800005.0
2006-10-26 09:30:00,0.67192,0.67199,0.67182,0.6719,512800002.0
2006-10-26 09:35:00,0.67193,0.67195,0.67162,0.67168,557699999.0
2006-10-26 09:40:00,0.67166,0.67171,0.67153,0.67158,733700005.0
2006-10-26 09:45:00,0.67158,0.67165,0.67152,0.67162,670500016.0
2006-10-26 09:50:00,0.67163,0.67167,0.67154,0.67167,480000001.0
2006-10-26 09:55:00,0.67163,0.67163,0.67156,0.67163,514400005.0
2006-10-26 10:00:00,0.67159,0.67172,0.67147,0.67172,741100005.0
2006-10-26 10:05:00,0.67173,0.67177,0.67156,0.67161,916999991.0
2006-10-26 10:10:00,0.67163,0.67177,0.6716,0.67165,818800007.0
2006-10-26 10:15:00,0.67165,0.67184,0.67158,0.67183,700600001.0
2006-10-26 10:20:00,0.67186,0.67205,0.67179,0.67195,642500005.0
2006-10-26 10:25:00,0.67191,0.67203,0.67185,0.672,613300006.0
2006-10-26 10:30:00,0.672,0.672,0.67179,0.67191,498500000.0
2006-10-26 10:35:00,0.67193,0.67197,0.6718,0.67186,673500002.0
2006-10-26 10:40:00,0.67183,0.67194,0.6717,0.67182,799499997.0
2006-10-26 10:45:00,0.67184,0.6719,0.6718,0.67188,507600001.0
2006-10-26 10:50:00,0.67185,0.67189,0.6718,0.6718,714099993.0
2006-10-26 10:55:00,0.6718,0.67188,0.67171,0.6718,588900001.0
2006-10-26 11:00:00,0.67178,0.67185,0.67164,0.67176,614899994.0
2006-10-26 11:05:00,0.67173,0.67175,0.67162,0.67175,595600003.0
2006-10-26 11:10:00,0.67175,0.67177,0.67154,0.6716,497100002.0
2006-10-26 11:15:00,0.67165,0.67165,0.6715,0.67155,755300008.0
2006-10-26 11:20:00,0.67154,0.6717,0.67151,0.6717,718799994.0
2006-10-26 11:25:00,0.67167,0.67179,0.67162,0.67172,611100001.0
2006-10-26 11:30:00,0.67177,0.67177,0.67152,0.67161,850199995.0
2006-10-26 11:35:00,0.67165,0.67176,0.67158,0.67167,674799999.0
2006-10-26 11:40:00,0.67167,0.67172,0.67155,0.67167,444200002.0
2006-10-26 11:45:00,0.67168,0.67178,0.6716,0.67173,753399990.0
2006-10-26 11:50:00,0.67163,0.67175,0.67161,0.67173,1053200002.0
2006-10-26 11:55:00,0.67175,0.67182,0.67164,0.67178,630299997.0
2006-10-26 12:00:00,0.67177,0.67183,0.67167,0.67173,854500007.0
2006-10-26 12:05:00,0.67175,0.67177,0.67161,0.67171,680600000.0
2006-10-26 12:10:00,0.67171,0.67175,0.67169,0.67173,552499996.0
2006-10-26 12:15:00,0.67173,0.67178,0.67165,0.67172,694799995.0
2006-10-26 12:20:00,0.67175,0.67177,0.67169,0.67171,641300006.0
2006-10-26 12:25:00,0.67168,0.67173,0.67159,0.67167,803400002.0
2006-10-26 12:30:00,0.67162,0.67166,0.67155,0.67161,624500008.0
2006-10-26 12:35:00,0.67153,0.67165,0.67147,0.67163,685500000.0
2006-10-26 12:40:00,0.67158,0.67176,0.67152,0.67168,731700002.0
2006-10-26 12:45:00,0.67168,0.67168,0.67144,0.67148,719600009.0
2006-10-26 12:50:00,0.67149,0.67149,0.67125,0.6713,645399999.0
2006-10-26 12:55:00,0.67132,0.67133,0.6712,0.6712,539899994.0
2006-10-26 13:00:00,0.67125,0.67153,0.67125,0.67138,683400006.0
2006-10-26 13:05:00,0.67142,0.67152,0.67124,0.67152,711699998.0
2006-10-26 13:10:00,0.67146,0.67149,0.67137,0.67144,628700001.0
2006-10-26 13:15:00,0.67139,0.67145,0.67111,0.67126,884199986.0
2006-10-26 13:20:00,0.67129,0.67145,0.67128,0.67144,611400006.0
2006-10-26 13:25:00,0.67143,0.67149,0.6713,0.67149,567000007.0
2006-10-26 13:30:00,0.67149,0.67158,0.67144,0.67151,601799999.0
2006-10-26 13:35:00,0.67154,0.67174,0.67154,0.67162,746500000.0
2006-10-26 13:40:00,0.67166,0.67174,0.67156,0.67165,742600001.0
2006-10-26 13:45:00,0.67161,0.67164,0.67149,0.6716,726199994.0
2006-10-26 13:50:00,0.6716,0.67166,0.67155,0.67155,1031599998.0
2006-10-26 13:55:00,0.67155,0.67155,0.67141,0.67143,557799995.0
2006-10-26 14:00:00,0.67138,0.67158,0.67138,0.67155,566499997.0
2006-10-26 14:05:00,0.67149,0.67162,0.67149,0.6715,757900000.0
2006-10-26 14:10:00,0.67155,0.67155,0.67142,0.67143,516499991.0
2006-10-26 14:15:00,0.67146,0.67155,0.67141,0.67143,689899996.0
2006-10-26 14:20:00,0.67145,0.67155,0.67126,0.67127,647500002.0
2006-10-26 14:25:00,0.67124,0.67131,0.67117,0.67129,854800000.0
2006-10-26 14:30:00,0.67123,0.67149,0.67116,0.67135,761400008.0
2006-10-26 14:35:00,0.67137,0.67142,0.67122,0.67123,789700005.0
2006-10-26 14:40:00,0.67124,0.67133,0.67122,0.67131,519399999.0
2006-10-26 14:45:00,0.67133,0.67135,0.67118,0.67118,803200004.0
2006-10-26 14:50:00,0.67113,0.67125,0.67111,0.67121,512600006.0
2006-10-26 14:55:00,0.67128,0.67134,0.6712,0.67129,830600004.0
2006-10-26 15:00:00,0.67125,0.67125,0.67115,0.67124,520199999.0
2006-10-26 15:05:00,0.67124,0.67128,0.67114,0.67114,803299998.0
2006-10-26 15:10:00,0.67114,0.67125,0.67106,0.67112,652899993.0
2006-10-26 15:15:00,0.6711,0.67113,0.67087,0.67087,634000003.0
2006-10-26 15:20:00,0.67088,0.67112,0.67087,0.67105,398800004.0
2006-10-26 15:25:00,0.67102,0.67108,0.67095,0.67097,501400001.0
2006-10-26 15:30:00,0.67097,0.6711,0.67095,0.67103,471000002.0
2006-10-26 15:35:00,0.67113,0.67117,0.671,0.67113,586299997.0
2006-10-26 15:40:00,0.67112,0.67119,0.67104,0.67115,632899996.0
2006-10-26 15:45:00,0.67117,0.6712,0.67103,0.67104,455300002.0
2006-10-26 15:50:00,0.67104,0.6711,0.67099,0.67099,580399998.0
2006-10-26 15:55:00,0.67099,0.67107,0.67097,0.67102,553499995.0
2006-10-26 16:00:00,0.671,0.67117,0.67095,0.67108,608500009.0
2006-10-26 16:05:00,0.67107,0.67132,0.67107,0.6713,508999997.0
2006-10-26 16:10:00,0.67131,0.6714,0.67114,0.67114,660600001.0
2006-10-26 16:15:00,0.67116,0.67128,0.67115,0.67126,403899994.0
2006-10-26 16:20:00,0.67124,0.6713,0.67118,0.67128,477499997.0
2006-10-26 16:25:00,0.67127,0.67131,0.67097,0.67114,1078299993.0
2006-10-26 16:30:00,0.67128,0.67128,0.67103,0.67105,472200001.0
2006-10-26 16:35:00,0.67109,0.67128,0.67104,0.67126,640400001.0
2006-10-26 16:40:00,0.67125,0.67126,0.67117,0.6712,612899999.0
2006-10-26 16:45:00,0.67119,0.67133,0.67119,0.6712,825000004.0
2006-10-26 16:50:00,0.67123,0.67123,0.67106,0.67116,585299997.0
2006-10-26 16:55:00,0.67124,0.67125,0.67111,0.67117,597199996.0
2006-10-26 17:00:00,0.6711,0.6711,0.67093,0.67098,827099997.0
2006-10-26 17:05:00,0.67095,0.67104,0.67086,0.67092,909500008.0
2006-10-26 17:10:00,0.67099,0.67103,0.67088,0.67088,668599998.0
2006-10-26 17:15:00,0.67088,0.67098,0.67082,0.6709,818099994.0
2006-10-26 17:20:00,0.67095,0.67098,0.67087,0.67093,823800002.0
2006-10-26 17:25:00,0.67091,0.67113,0.67087,0.67113,497299992.0
2006-10-26 17:30:00,0.67124,0.67124,0.67113,0.67118,466100004.0
2006-10-26 17:35:00,0.67125,0.67126,0.67107,0.67117,732500005.0
2006-10-26 17:40:00,0.67117,0.6712,0.67111,0.67118,541600001.0
2006-10-26 17:45:00,0.67114,0.67114,0.67098,0.67105,677400001.0
2006-10-26 17:50:00,0.67096,0.67106,0.6709,0.67106,409899999.0
2006-10-26 17:55:00,0.67105,0.67106,0.67097,0.67102,580500004.0
2006-10-26 18:00:00,0.67103,0.67131,0.67102,0.67131,5515499988.0
2006-10-26 18:05:00,0.67128,0.67131,0.6711,0.67123,6792300000.0
2006-10-26 18:10:00,0.67126,0.67134,0.67113,0.6712,5834499997.0
2006-10-26 18:15:00,0.67119,0.67127,0.67107,0.67113,5353999993.0
2006-10-26 18:20:00,0.67116,0.67148,0.67116,0.67133,5100100004.0
2006-10-26 18:25:00,0.67133,0.67161,0.67133,0.67154,3820400002.0
2006-10-26 18:30:00,0.67155,0.67163,0.67141,0.67151,3988800006.0
2006-10-26 18:35:00,0.67152,0.67155,0.67145,0.67153,1758500006.0
2006-10-26 18:40:00,0.67152,0.67156,0.67127,0.67132,2606299985.0
2006-10-26 18:45:00,0.67131,0.67136,0.67102,0.67109,1203500005.0
2006-10-26 18:50:00,0.67106,0.67106,0.67082,0.67095,1541799992.0
2006-10-26 18:55:00,0.67091,0.67106,0.67078,0.67099,2613200020.0
2006-10-26 19:00:00,0.671,0.67136,0.67099,0.67125,1843900010.0
2006-10-26 19:05:00,0.67125,0.67135,0.67116,0.67135,3277900022.0
2006-10-26 19:10:00,0.67136,0.67137,0.67123,0.67132,1566599995.0
2006-10-26 19:15:00,0.67133,0.67142,0.67123,0.67135,1770699998.0
2006-10-26 19:20:00,0.6713,0.67138,0.67124,0.6713,1265900009.0
2006-10-26 19:25:00,0.67128,0.67132,0.67118,0.67125,2136999999.0
2006-10-26 19:30:00,0.67123,0.67132,0.67117,0.67125,2762899991.0
2006-10-26 19:35:00,0.67125,0.6713,0.67113,0.67128,2559499988.0
2006-10-26 19:40:00,0.67125,0.67135,0.67119,0.67127,2055099998.0
2006-10-26 19:45:00,0.6713,0.67144,0.67124,0.67138,1100800002.0
2006-10-26 19:50:00,0.67134,0.67135,0.67126,0.67135,1392599990.0
2006-10-26 19:55:00,0.67136,0.67136,0.6713,0.67132,1680400006.0
2006-10-26 20:00:00,0.67138,0.67138,0.67132,0.67135,1186099990.0
2006-10-26 20:05:00,0.67134,0.67137,0.67123,0.67132,1391400015.0
2006-10-26 20:10:00,0.67128,0.67133,0.67116,0.67125,2399600000.0
2006-10-26 20:15:00,0.67126,0.67131,0.67111,0.67117,2250000005.0
2006-10-26 20:20:00,0.67123,0.67128,0.6712,0.6712,1397399995.0
2006-10-26 20:25:00,0.6712,0.67128,0.67115,0.6712,2695199995.0
2006-10-26 20:30:00,0.67123,0.67129,0.67118,0.67121,4835499987.0
2006-10-26 20:35:00,0.67126,0.67143,0.67117,0.67122,2875899996.0
2006-10-26 20:40:00,0.6713,0.67138,0.67122,0.67128,2590600004.0
2006-10-26 20:45:00,0.6713,0.67138,0.67122,0.67134,2261899997.0
2006-10-26 20:50:00,0.67133,0.67138,0.67122,0.67133,3930399984.0
2006-10-26 20:55:00,0.67125,0.67128,0.67114,0.6712,4938599993.0
2006-10-26 21:00:00,0.67122,0.67126,0.67109,0.6712,4778100007.0
2006-10-26 21:05:00,0.67117,0.67124,0.67102,0.67119,1732899990.0
2006-10-26 21:10:00,0.67119,0.67124,0.6711,0.67117,1421999994.0
2006-10-26 21:15:00,0.67118,0.67134,0.6711,0.67125,1619200003.0
2006-10-26 21:20:00,0.67127,0.67136,0.67122,0.67124,2239699988.0
2006-10-26 21:25:00,0.67127,0.6713,0.67118,0.67122,811900002.0
2006-10-26 21:30:00,0.6712,0.67127,0.6711,0.67112,2170900005.0
2006-10-26 21:35:00,0.67115,0.67115,0.67099,0.67114,916600001.0
2006-10-26 21:40:00,0.67112,0.67118,0.67102,0.67105,1125599999.0
2006-10-26 21:45:00,0.67104,0.67107,0.67098,0.67105,1088400003.0
2006-10-26 21:50:00,0.67102,0.67103,0.67091,0.67101,957999995.0
2006-10-26 21:55:00,0.67101,0.67101,0.67087,0.67095,1286800004.0
2006-10-26 22:00:00,0.67095,0.67095,0.67077,0.67091,1948000005.0
2006-10-26 22:05:00,0.6709,0.67095,0.6708,0.67085,880700004.0
2006-10-26 22:10:00,0.67082,0.67095,0.6708,0.67095,806300002.0
2006-10-26 22:15:00,0.6709,0.6711,0.67079,0.67082,1322099996.0
2006-10-26 22:20:00,0.67102,0.67108,0.67095,0.67102,1610100007.0
2006-10-26 22:25:00,0.67087,0.67115,0.67079,0.67095,1120200008.0
2006-10-26 22:30:00,0.67098,0.67113,0.67098,0.6711,980600007.0
2006-10-26 22:35:00,0.6711,0.67115,0.67102,0.67107,849700005.0
2006-10-26 22:40:00,0.67105,0.67115,0.67103,0.67115,1018000006.0
2006-10-26 22:45:00,0.67115,0.67121,0.671,0.67111,856500001.0
2006-10-26 22:50:00,0.67118,0.67124,0.6711,0.67113,626199996.0
2006-10-26 22:55:00,0.67115,0.67125,0.67096,0.67096,1431199999.0
2006-10-26 23:00:00,0.67059,0.67119,0.67016,0.67106,714100000.0
2006-10-26 23:05:00,0.67109,0.67118,0.67102,0.67107,710400012.0
2006-10-26 23:10:00,0.67105,0.67118,0.67105,0.67112,646999999.0
2006-10-26 23:15:00,0.67113,0.67118,0.671,0.67106,509100000.0
2006-10-26 23:20:00,0.67113,0.67114,0.67092,0.67104,728199999.0
2006-10-26 23:25:00,0.671,0.67118,0.67081,0.6711,605100000.0
2006-10-26 23:30:00,0.67112,0.67115,0.67095,0.6711,725299997.0
2006-10-26 23:35:00,0.67113,0.67113,0.67095,0.67102,627899996.0
2006-10-26 23:40:00,0.67105,0.67114,0.67092,0.67095,372500006.0
2006-10-26 23:45:00,0.67097,0.67141,0.67097,0.67133,513300000.0
2006-10-26 23:50:00,0.6713,0.6713,0.67093,0.67111,459100002.0
2006-10-26 23:55:00,0.67113,0.6712,0.67088,0.67119,497600004.0
2006-10-27 00:00:00,0.67118,0.67124,0.6711,0.67117,655599999.0
2006-10-27 00:05:00,0.6711,0.67122,0.67102,0.67106,611699998.0
2006-10-27 00:10:00,0.67112,0.67123,0.6711,0.67112,330299995.0
2006-10-27 00:15:00,0.67118,0.67136,0.67104,0.67124,616199998.0
2006-10-27 00:20:00,0.67122,0.67128,0.6712,0.67122,437899998.0
2006-10-27 00:25:00,0.67122,0.67135,0.67112,0.67112,542400000.0
2006-10-27 00:30:00,0.6712,0.67126,0.67114,0.67125,447100001.0
2006-10-27 00:35:00,0.6712,0.67132,0.67116,0.67132,663299997.0
2006-10-27 00:40:00,0.67133,0.67137,0.67107,0.67126,735000004.0
2006-10-27 00:45:00,0.6712,0.67138,0.67115,0.67118,741199996.0
2006-10-27 00:50:00,0.67123,0.6713,0.6711,0.67123,688899996.0
2006-10-27 00:55:00,0.67121,0.67125,0.67105,0.67118,426199996.0
2006-10-27 01:00:00,0.67111,0.67113,0.67101,0.67103,711600001.0
2006-10-27 01:05:00,0.67099,0.67124,0.67094,0.67102,634300002.0
2006-10-27 01:10:00,0.67105,0.67115,0.67095,0.67113,788300004.0
2006-10-27 01:15:00,0.6711,0.67115,0.67069,0.67073,609499995.0
2006-10-27 01:20:00,0.67085,0.67094,0.6708,0.67094,623800003.0
2006-10-27 01:25:00,0.6709,0.67095,0.67085,0.6709,333099994.0
2006-10-27 01:30:00,0.67085,0.67102,0.67082,0.67097,467700007.0
2006-10-27 01:35:00,0.67097,0.67124,0.6709,0.67124,732999997.0
2006-10-27 01:40:00,0.67123,0.67128,0.6712,0.67122,682600004.0
2006-10-27 01:45:00,0.67125,0.67129,0.67117,0.6712,600299998.0
2006-10-27 01:50:00,0.67118,0.67133,0.67118,0.67124,663700001.0
2006-10-27 01:55:00,0.67123,0.67136,0.6712,0.67136,803299994.0
2006-10-27 02:00:00,0.6714,0.67162,0.67135,0.67148,782699991.0
2006-10-27 02:05:00,0.67143,0.67158,0.67132,0.67151,518700005.0
2006-10-27 02:10:00,0.67152,0.67152,0.67122,0.67129,528700001.0
2006-10-27 02:15:00,0.67132,0.67156,0.67131,0.67148,412899999.0
2006-10-27 02:20:00,0.6715,0.67167,0.67146,0.67165,628599996.0
2006-10-27 02:25:00,0.67171,0.67175,0.67155,0.67163,804800002.0
2006-10-27 02:30:00,0.67152,0.67165,0.67152,0.67157,504800006.0
2006-10-27 02:35:00,0.67153,0.67167,0.67149,0.67158,673100000.0
2006-10-27 02:40:00,0.67161,0.67165,0.6715,0.67164,607799998.0
2006-10-27 02:45:00,0.67158,0.67169,0.67148,0.67161,514699996.0
2006-10-27 02:50:00,0.6716,0.67178,0.67152,0.67176,738400002.0
2006-10-27 02:55:00,0.67173,0.67173,0.67153,0.67169,754400009.0
2006-10-27 03:00:00,0.6717,0.67183,0.6716,0.67172,867299996.0
2006-10-27 03:05:00,0.67179,0.67183,0.67162,0.67172,957900007.0
2006-10-27 03:10:00,0.6718,0.67182,0.67166,0.67169,462599999.0
2006-10-27 03:15:00,0.67174,0.6718,0.67162,0.67173,638800005.0
2006-10-27 03:20:00,0.67173,0.67176,0.67164,0.67164,749500008.0
2006-10-27 03:25:00,0.67163,0.67173,0.67153,0.67169,555100000.0
2006-10-27 03:30:00,0.67169,0.67173,0.6716,0.67163,364600006.0
2006-10-27 03:35:00,0.67165,0.67175,0.67158,0.67165,855100005.0
2006-10-27 03:40:00,0.67166,0.67178,0.67164,0.67174,885699998.0
2006-10-27 03:45:00,0.67175,0.67179,0.67164,0.67174,648399993.0
2006-10-27 03:50:00,0.6717,0.67183,0.6717,0.6718,258099997.0
2006-10-27 03:55:00,0.67174,0.67179,0.67158,0.67169,429100000.0
2006-10-27 04:00:00,0.67178,0.67178,0.67163,0.67173,661300004.0
2006-10-27 04:05:00,0.67173,0.67176,0.6717,0.67175,411499998.0
2006-10-27 04:10:00,0.67169,0.67178,0.67164,0.67164,379900001.0
2006-10-27 04:15:00,0.67173,0.67178,0.67154,0.6717,329900002.0
2006-10-27 04:20:00,0.67174,0.67182,0.67173,0.67175,381999998.0
2006-10-27 04:25:00,0.67176,0.67187,0.67148,0.67178,469400002.0
2006-10-27 04:30:00,0.67175,0.67175,0.67164,0.67168,471100004.0
2006-10-27 04:35:00,0.67172,0.67177,0.67163,0.67168,448300006.0
2006-10-27 04:40:00,0.67171,0.67171,0.67156,0.67167,377000002.0
2006-10-27 04:45:00,0.6716,0.67169,0.67145,0.6715,625200000.0
2006-10-27 04:50:00,0.67149,0.67158,0.67144,0.67155,466100005.0
2006-10-27 04:55:00,0.67149,0.67163,0.67145,0.67158,803299992.0
2006-10-27 05:00:00,0.67157,0.6717,0.67152,0.67166,476299995.0
2006-10-27 05:05:00,0.67168,0.67168,0.67157,0.67165,475200004.0
2006-10-27 05:10:00,0.67156,0.67164,0.6715,0.6716,722300004.0
2006-10-27 05:15:00,0.67161,0.67171,0.67156,0.67168,632300000.0
2006-10-27 05:20:00,0.67166,0.6717,0.67159,0.6716,392800003.0
2006-10-27 05:25:00,0.67163,0.67176,0.67151,0.67165,663400007.0
2006-10-27 05:30:00,0.67161,0.67167,0.67154,0.6716,798899995.0
2006-10-27 05:35:00,0.6718,0.67185,0.67144,0.67144,648700006.0
2006-10-27 05:40:00,0.67156,0.67174,0.67146,0.67165,561200001.0
2006-10-27 05:45:00,0.67162,0.67183,0.67154,0.67175,721799999.0
2006-10-27 05:50:00,0.67175,0.6718,0.67153,0.67176,640099999.0
2006-10-27 05:55:00,0.67175,0.67178,0.67172,0.67173,348799994.0
2006-10-27 06:00:00,0.67172,0.67178,0.67168,0.67169,414000006.0
2006-10-27 06:05:00,0.67166,0.67171,0.6716,0.67165,490699992.0
2006-10-27 06:10:00,0.67165,0.67165,0.67151,0.67165,286400006.0
2006-10-27 06:15:00,0.67161,0.67173,0.67155,0.67167,570800003.0
2006-10-27 06:20:00,0.67162,0.67171,0.67162,0.67162,560600000.0
2006-10-27 06:25:00,0.67161,0.6717,0.67156,0.6716,425300001.0
2006-10-27 06:30:00,0.6716,0.67166,0.67154,0.67159,490000003.0
2006-10-27 06:35:00,0.67147,0.67168,0.67141,0.67163,661599996.0
2006-10-27 06:40:00,0.67165,0.67169,0.6716,0.6716,295400003.0
2006-10-27 06:45:00,0.67165,0.67166,0.67155,0.67165,726100005.0
2006-10-27 06:50:00,0.67147,0.67168,0.67143,0.67162,417199996.0
2006-10-27 06:55:00,0.67163,0.67177,0.67146,0.67161,433500005.0
2006-10-27 07:00:00,0.67156,0.67171,0.67151,0.67158,543000001.0
2006-10-27 07:05:00,0.6715,0.67162,0.67149,0.67155,498899998.0
2006-10-27 07:10:00,0.67152,0.67158,0.67133,0.6714,658000006.0
2006-10-27 07:15:00,0.6714,0.6714,0.67118,0.67132,657699995.0
2006-10-27 07:20:00,0.67133,0.67137,0.67115,0.67125,580399995.0
2006-10-27 07:25:00,0.67123,0.67136,0.67122,0.67135,332100005.0
2006-10-27 07:30:00,0.67135,0.67152,0.67122,0.67127,902799999.0
2006-10-27 07:35:00,0.6713,0.67148,0.6713,0.67134,650999998.0
2006-10-27 07:40:00,0.67135,0.67146,0.67132,0.67138,602700000.0
2006-10-27 07:45:00,0.67136,0.67143,0.67123,0.67136,533500004.0
2006-10-27 07:50:00,0.67134,0.67138,0.67115,0.67134,350499998.0
2006-10-27 07:55:00,0.67135,0.67138,0.67125,0.67138,543899995.0
2006-10-27 08:00:00,0.67135,0.67143,0.67115,0.67117,569899997.0
2006-10-27 08:05:00,0.67115,0.67121,0.67086,0.67101,750000000.0
2006-10-27 08:10:00,0.67107,0.67121,0.67102,0.67116,616900004.0
2006-10-27 08:15:00,0.67117,0.67125,0.6711,0.67122,506700008.0
2006-10-27 08:20:00,0.67121,0.67125,0.67111,0.67118,702200000.0
2006-10-27 08:25:00,0.67117,0.67119,0.67087,0.67088,579700005.0
2006-10-27 08:30:00,0.67086,0.67092,0.67063,0.67088,788899996.0
2006-10-27 08:35:00,0.67083,0.67095,0.67078,0.67095,427300000.0
2006-10-27 08:40:00,0.67088,0.67096,0.67078,0.67096,569700003.0
2006-10-27 08:45:00,0.67097,0.67099,0.67087,0.67095,943299998.0
2006-10-27 08:50:00,0.6709,0.67102,0.67087,0.67102,473200006.0
2006-10-27 08:55:00,0.67108,0.67122,0.67097,0.67109,446900002.0
2006-10-27 09:00:00,0.6711,0.6712,0.67105,0.67116,703300000.0
2006-10-27 09:05:00,0.67112,0.67125,0.67099,0.67109,730100000.0
2006-10-27 09:10:00,0.67113,0.67118,0.67107,0.67118,473499998.0
2006-10-27 09:15:00,0.67122,0.67125,0.6711,0.67117,683800002.0
2006-10-27 09:20:00,0.67116,0.67142,0.67116,0.67121,521000003.0
2006-10-27 09:25:00,0.67127,0.67146,0.67127,0.67139,791700000.0
2006-10-27 09:30:00,0.67138,0.6714,0.67123,0.67124,438399996.0
2006-10-27 09:35:00,0.67126,0.67132,0.6712,0.67122,431900003.0
2006-10-27 09:40:00,0.67122,0.67136,0.6712,0.67126,643899993.0
2006-10-27 09:45:00,0.67122,0.67134,0.67122,0.67126,662800001.0
2006-10-27 09:50:00,0.67127,0.67138,0.67121,0.67138,630499998.0
2006-10-27 09:55:00,0.67142,0.67168,0.67142,0.6716,568400003.0
2006-10-27 10:00:00,0.67162,0.67169,0.67143,0.67152,769600005.0
2006-10-27 10:05:00,0.67152,0.67161,0.67146,0.67158,679100000.0
2006-10-27 10:10:00,0.67161,0.67163,0.67152,0.6716,634899997.0
2006-10-27 10:15:00,0.6716,0.67165,0.67143,0.67146,754399994.0
2006-10-27 10:20:00,0.67146,0.67153,0.6714,0.67147,557899997.0
2006-10-27 10:25:00,0.67141,0.67147,0.6713,0.67142,845800000.0
2006-10-27 10:30:00,0.67143,0.67153,0.67131,0.67148,800299996.0
2006-10-27 10:35:00,0.67149,0.67149,0.6713,0.67137,625099994.0
2006-10-27 10:40:00,0.67137,0.67141,0.67129,0.6714,656399997.0
2006-10-27 10:45:00,0.67139,0.67146,0.67133,0.67146,634299989.0
2006-10-27 10:50:00,0.67143,0.67144,0.67125,0.67127,514100000.0
2006-10-27 10:55:00,0.67122,0.67128,0.67101,0.67117,715300002.0
2006-10-27 11:00:00,0.67107,0.67123,0.67104,0.6712,862800004.0
2006-10-27 11:05:00,0.67116,0.67125,0.67109,0.67125,553500005.0
2006-10-27 11:10:00,0.67125,0.67125,0.67094,0.67117,437900005.0
2006-10-27 11:15:00,0.67119,0.6712,0.6709,0.67099,910399990.0
2006-10-27 11:20:00,0.67089,0.67098,0.67082,0.67087,687200005.0
2006-10-27 11:25:00,0.67089,0.671,0.67086,0.67086,898299998.0
2006-10-27 11:30:00,0.6709,0.67099,0.67085,0.6709,576000005.0
2006-10-27 11:35:00,0.67093,0.67099,0.67081,0.67089,593399995.0
2006-10-27 11:40:00,0.67088,0.67096,0.67072,0.67072,608500002.0
2006-10-27 11:45:00,0.6707,0.67083,0.67068,0.67075,710100006.0
2006-10-27 11:50:00,0.67066,0.6707,0.67041,0.67053,678600001.0
2006-10-27 11:55:00,0.67062,0.67071,0.67053,0.67071,823800005.0
2006-10-27 12:00:00,0.6706,0.67075,0.6706,0.67072,645899996.0
2006-10-27 12:05:00,0.67069,0.67081,0.67065,0.67072,658599998.0
2006-10-27 12:10:00,0.67073,0.67079,0.67067,0.67067,443400004.0
2006-10-27 12:15:00,0.67066,0.67078,0.67063,0.67064,567299997.0
2006-10-27 12:20:00,0.67065,0.67073,0.67059,0.67068,621699995.0
2006-10-27 12:25:00,0.67071,0.67071,0.67053,0.67065,886599991.0
2006-10-27 12:30:00,0.67065,0.67077,0.67053,0.67054,540899996.0
2006-10-27 12:35:00,0.67047,0.67064,0.67042,0.67055,587599999.0
2006-10-27 12:40:00,0.67051,0.67055,0.67044,0.67053,668599999.0
2006-10-27 12:45:00,0.67048,0.67051,0.67031,0.67035,642700001.0
2006-10-27 12:50:00,0.67032,0.6704,0.67019,0.6703,1181499996.0
2006-10-27 12:55:00,0.67026,0.67038,0.67026,0.6703,776600005.0
2006-10-27 13:00:00,0.67032,0.67053,0.6703,0.6704,786399995.0
2006-10-27 13:05:00,0.67033,0.67049,0.67024,0.67041,755699998.0
2006-10-27 13:10:00,0.67037,0.67048,0.67035,0.67045,654400005.0
2006-10-27 13:15:00,0.67044,0.67061,0.67043,0.67048,848899991.0
2006-10-27 13:20:00,0.67047,0.67057,0.6704,0.67044,462500005.0
2006-10-27 13:25:00,0.67042,0.67052,0.67034,0.6705,532700001.0
2006-10-27 13:30:00,0.67051,0.67053,0.67038,0.67051,626500003.0
2006-10-27 13:35:00,0.6705,0.6706,0.67043,0.67043,465300003.0
2006-10-27 13:40:00,0.67049,0.67057,0.67041,0.67043,901800000.0
2006-10-27 13:45:00,0.6704,0.67045,0.67029,0.67032,916699996.0
2006-10-27 13:50:00,0.6703,0.67048,0.6703,0.67042,846999998.0
2006-10-27 13:55:00,0.67039,0.67043,0.6703,0.67035,588899994.0
2006-10-27 14:00:00,0.67041,0.67065,0.67035,0.67065,678400003.0
2006-10-27 14:05:00,0.6706,0.6707,0.67053,0.67065,668999998.0
2006-10-27 14:10:00,0.6707,0.6707,0.67044,0.67051,548899995.0
2006-10-27 14:15:00,0.67052,0.67076,0.67045,0.67073,503200004.0
2006-10-27 14:20:00,0.67071,0.67085,0.67068,0.67085,722299994.0
2006-10-27 14:25:00,0.67086,0.67095,0.67075,0.67075,683599998.0
2006-10-27 14:30:00,0.67076,0.671,0.67058,0.67076,567100002.0
2006-10-27 14:35:00,0.67071,0.67071,0.67036,0.67045,857600001.0
2006-10-27 14:40:00,0.67041,0.67056,0.67028,0.67031,1084400003.0
2006-10-27 14:45:00,0.6704,0.67078,0.67037,0.67075,600299999.0
2006-10-27 14:50:00,0.67079,0.67088,0.67059,0.6707,701900002.0
2006-10-27 14:55:00,0.6707,0.6708,0.67047,0.67053,564799998.0
2006-10-27 15:00:00,0.67051,0.67059,0.67042,0.67056,543499990.0
2006-10-27 15:05:00,0.67057,0.671,0.67046,0.6709,592800004.0
2006-10-27 15:10:00,0.67095,0.6711,0.67086,0.67103,676200000.0
2006-10-27 15:15:00,0.67102,0.67105,0.67087,0.67097,754599996.0
2006-10-27 15:20:00,0.67102,0.67105,0.67079,0.6709,589300002.0
2006-10-27 15:25:00,0.67085,0.67091,0.67076,0.67086,471500001.0
2006-10-27 15:30:00,0.6709,0.6711,0.67072,0.6708,744999998.0
2006-10-27 15:35:00,0.67074,0.67074,0.67049,0.6707,944800006.0
2006-10-27 15:40:00,0.6707,0.67083,0.67055,0.67073,762999995.0
2006-10-27 15:45:00,0.67075,0.6708,0.67051,0.67055,400699999.0
2006-10-27 15:50:00,0.67051,0.67078,0.67051,0.67078,802299996.0
2006-10-27 15:55:00,0.6707,0.67078,0.67066,0.67075,782200005.0
2006-10-27 16:00:00,0.67068,0.67084,0.67062,0.6707,632100003.0
2006-10-27 16:05:00,0.67068,0.67088,0.67056,0.67063,1000799996.0
2006-10-27 16:10:00,0.67065,0.67079,0.67055,0.67062,355100001.0
2006-10-27 16:15:00,0.67061,0.67068,0.67054,0.67068,956099997.0
2006-10-27 16:20:00,0.67066,0.67066,0.67044,0.67047,659199996.0
2006-10-27 16:25:00,0.67048,0.6706,0.67041,0.67054,508599995.0
2006-10-27 16:30:00,0.67054,0.67058,0.67033,0.67041,677999993.0
2006-10-27 16:35:00,0.67051,0.67051,0.67027,0.67037,799799988.0
2006-10-27 16:40:00,0.6704,0.67058,0.67033,0.67058,657600004.0
2006-10-27 16:45:00,0.67051,0.67051,0.67032,0.67041,886899998.0
2006-10-27 16:50:00,0.67037,0.67045,0.67031,0.67036,692300002.0
2006-10-27 16:55:00,0.67049,0.67065,0.67044,0.67063,581500008.0
2006-10-27 17:00:00,0.67061,0.6708,0.67058,0.67075,845200004.0
2006-10-27 17:05:00,0.6707,0.6708,0.6706,0.67067,834999997.0
2006-10-27 17:10:00,0.67072,0.67074,0.67049,0.6707,827199992.0
2006-10-27 17:15:00,0.67071,0.67077,0.67061,0.6707,818099995.0
2006-10-27 17:20:00,0.67082,0.67093,0.67075,0.67088,723400000.0
2006-10-27 17:25:00,0.67086,0.67094,0.67079,0.67085,842799998.0
2006-10-27 17:30:00,0.67083,0.67083,0.67043,0.67051,865499995.0
2006-10-27 17:35:00,0.67056,0.67085,0.67054,0.67078,801600001.0
2006-10-27 17:40:00,0.67087,0.67087,0.67067,0.67078,610200004.0
2006-10-27 17:45:00,0.67075,0.67083,0.67069,0.67076,506400005.0
2006-10-27 17:50:00,0.67061,0.67072,0.6705,0.67072,753399994.0
2006-10-27 17:55:00,0.67069,0.67083,0.67063,0.67077,511400006.0
2006-10-27 18:00:00,0.67077,0.67092,0.67057,0.67068,5511699995.0
2006-10-27 18:05:00,0.67061,0.67072,0.6704,0.67053,6821000012.0
2006-10-27 18:10:00,0.67057,0.67071,0.67057,0.67065,5916199998.0
2006-10-27 18:15:00,0.67069,0.67076,0.67064,0.67073,4884799989.0
2006-10-27 18:20:00,0.67074,0.67098,0.67068,0.67095,4865200023.0
2006-10-27 18:25:00,0.6709,0.67103,0.67082,0.67095,3778999989.0
2006-10-27 18:30:00,0.67099,0.67105,0.67091,0.67094,3837900008.0
2006-10-27 18:35:00,0.67095,0.67106,0.67091,0.67093,1953699991.0
2006-10-27 18:40:00,0.67095,0.67109,0.6709,0.67102,2465500002.0
2006-10-27 18:45:00,0.671,0.6711,0.67089,0.671,1391700012.0
2006-10-27 18:50:00,0.67096,0.67106,0.67088,0.67102,1900600013.0
2006-10-27 18:55:00,0.671,0.67106,0.67091,0.67098,2739400006.0
2006-10-27 19:00:00,0.67098,0.67105,0.6709,0.67095,2436399991.0
2006-10-27 19:05:00,0.6709,0.67107,0.67085,0.67107,3061299985.0
2006-10-27 19:10:00,0.67103,0.67103,0.67082,0.67093,1506299996.0
2006-10-27 19:15:00,0.67093,0.67105,0.67087,0.67095,2382999997.0
2006-10-27 19:20:00,0.6709,0.67096,0.67085,0.67094,1341099996.0
2006-10-27 19:25:00,0.67092,0.67098,0.67076,0.67098,2234400006.0
2006-10-27 19:30:00,0.67098,0.67108,0.67097,0.671,2600100004.0
2006-10-27 19:35:00,0.67098,0.67108,0.6709,0.67105,2628599985.0
2006-10-27 19:40:00,0.67102,0.67108,0.6709,0.67097,2060200012.0
2006-10-27 19:45:00,0.67097,0.67097,0.67084,0.6709,1130899987.0
2006-10-27 19:50:00,0.6709,0.67094,0.67075,0.67085,1307000004.0
2006-10-27 19:55:00,0.67091,0.67095,0.67085,0.67092,1406599995.0
2006-10-27 20:00:00,0.67096,0.67102,0.67087,0.671,896600002.0
2006-10-27 20:05:00,0.671,0.67107,0.67093,0.67099,1307600001.0
2006-10-27 20:10:00,0.67097,0.67121,0.67094,0.67113,1919100008.0
2006-10-27 20:15:00,0.67115,0.67121,0.67109,0.67115,2192499986.0
2006-10-27 20:20:00,0.67113,0.6712,0.67105,0.67118,1257000000.0
2006-10-27 20:25:00,0.6712,0.67147,0.67118,0.67137,2741500002.0
2006-10-27 20:30:00,0.67138,0.67143,0.67122,0.67131,5072699991.0
2006-10-27 20:35:00,0.67132,0.67132,0.67111,0.67112,2583900015.0
2006-10-27 20:40:00,0.67108,0.6714,0.67105,0.67132,2566699999.0
2006-10-27 20:45:00,0.67135,0.67144,0.67125,0.67141,2357099999.0
2006-10-27 20:50:00,0.67139,0.67146,0.67129,0.67137,4135299988.0
2006-10-27 20:55:00,0.67137,0.67144,0.67117,0.67138,4885500012.0
2006-10-27 21:00:00,0.67142,0.6715,0.67133,0.6715,4475299989.0
2006-10-27 21:05:00,0.67145,0.6715,0.67128,0.67144,1748500004.0
2006-10-27 21:10:00,0.67145,0.67153,0.67137,0.67151,1106500009.0
2006-10-27 21:15:00,0.67153,0.67158,0.67133,0.67143,1575600003.0
2006-10-27 21:20:00,0.67153,0.67164,0.67136,0.67139,2643199995.0
2006-10-27 21:25:00,0.67143,0.67146,0.67132,0.67134,958999988.0
2006-10-27 21:30:00,0.67135,0.67154,0.67135,0.67142,2205300008.0
2006-10-27 21:35:00,0.67145,0.67147,0.67136,0.67147,1022499992.0
2006-10-27 21:40:00,0.67142,0.67156,0.67136,0.67138,1291500003.0
2006-10-27 21:45:00,0.67136,0.67145,0.67136,0.67145,972999998.0
2006-10-27 21:50:00,0.67142,0.67147,0.67122,0.67132,845100008.0
2006-10-27 21:55:00,0.67132,0.67142,0.67117,0.67127,1012400002.0
2006-10-27 22:00:00,0.67127,0.67141,0.67124,0.67141,1518900004.0
2006-10-27 22:05:00,0.6714,0.67151,0.67139,0.67149,1241999990.0
2006-10-27 22:10:00,0.67145,0.67151,0.67136,0.67149,1103499993.0
2006-10-27 22:15:00,0.67151,0.67156,0.67144,0.67147,1230299999.0
2006-10-27 22:20:00,0.67148,0.6716,0.67144,0.67152,1468300003.0
2006-10-27 22:25:00,0.6715,0.67157,0.67136,0.67139,1097700006.0
2006-10-27 22:30:00,0.67144,0.67146,0.67133,0.67138,1147600003.0
2006-10-27 22:35:00,0.67137,0.67138,0.67113,0.67113,1184900004.0
2006-10-27 22:40:00,0.67112,0.67125,0.67112,0.67119,987500002.0
2006-10-27 22:45:00,0.67124,0.67125,0.67103,0.67108,852600006.0
2006-10-27 22:50:00,0.67112,0.67123,0.67106,0.67118,497800007.0
2006-10-27 22:55:00,0.67116,0.67118,0.6709,0.6709,921500003.0
2006-10-30 00:00:00,0.67132,0.67145,0.67107,0.67122,800599996.0
2006-10-30 00:05:00,0.6712,0.67149,0.67114,0.67121,598300003.0
2006-10-30 00:10:00,0.67128,0.67148,0.67096,0.67108,570399998.0
2006-10-30 00:15:00,0.67118,0.67129,0.67091,0.67104,749000010.0
2006-10-30 00:20:00,0.67105,0.6712,0.67098,0.67113,619700000.0
2006-10-30 00:25:00,0.67119,0.67119,0.67093,0.671,675899995.0
2006-10-30 00:30:00,0.67103,0.67111,0.67093,0.67098,615500003.0
2006-10-30 00:35:00,0.6709,0.67105,0.67082,0.67103,456000005.0
2006-10-30 00:40:00,0.67104,0.67108,0.67094,0.67103,569799998.0
2006-10-30 00:45:00,0.67102,0.67105,0.67077,0.67095,650899996.0
2006-10-30 00:50:00,0.67105,0.67107,0.67096,0.67102,430999994.0
2006-10-30 00:55:00,0.67105,0.67118,0.67091,0.67097,686499998.0
2006-10-30 01:00:00,0.67102,0.67107,0.67099,0.67105,479900006.0
2006-10-30 01:05:00,0.67105,0.6711,0.67098,0.67108,620300002.0
2006-10-30 01:10:00,0.6711,0.6712,0.67103,0.67113,844399995.0
2006-10-30 01:15:00,0.67112,0.67121,0.67107,0.67115,366299998.0
2006-10-30 01:20:00,0.67116,0.6712,0.67078,0.6712,563800004.0
2006-10-30 01:25:00,0.67116,0.67119,0.6711,0.67118,424299997.0
2006-10-30 01:30:00,0.67109,0.67114,0.67087,0.67092,612799995.0
2006-10-30 01:35:00,0.67095,0.67105,0.6708,0.67095,614199998.0
2006-10-30 01:40:00,0.67092,0.67095,0.67069,0.6708,626899997.0
2006-10-30 01:45:00,0.67082,0.67083,0.67061,0.67061,609799998.0
2006-10-30 01:50:00,0.67062,0.67087,0.67062,0.67073,551799997.0
2006-10-30 01:55:00,0.67072,0.67107,0.67065,0.67107,817899996.0
2006-10-30 02:00:00,0.671,0.67108,0.6708,0.67099,714199999.0
2006-10-30 02:05:00,0.67105,0.6711,0.67088,0.67088,848700003.0
2006-10-30 02:10:00,0.67077,0.67124,0.6706,0.67095,533400001.0
2006-10-30 02:15:00,0.67094,0.67095,0.67071,0.6709,751099998.0
2006-10-30 02:20:00,0.67085,0.67091,0.67074,0.67075,560800002.0
2006-10-30 02:25:00,0.67078,0.67096,0.67078,0.67085,659299999.0
2006-10-30 02:30:00,0.6708,0.67088,0.6707,0.67075,589299996.0
2006-10-30 02:35:00,0.67069,0.67082,0.67068,0.67072,597199998.0
2006-10-30 02:40:00,0.67075,0.67082,0.67068,0.6708,823500009.0
2006-10-30 02:45:00,0.67073,0.67085,0.67071,0.67075,750400000.0
2006-10-30 02:50:00,0.67072,0.67088,0.67067,0.67073,695900005.0
2006-10-30 02:55:00,0.67071,0.67072,0.67047,0.67055,563999998.0
2006-10-30 03:00:00,0.67055,0.67068,0.67043,0.67066,506699996.0
2006-10-30 03:05:00,0.67073,0.67076,0.67058,0.6706,704899999.0
2006-10-30 03:10:00,0.67068,0.67071,0.67045,0.67051,610300000.0
2006-10-30 03:15:00,0.67052,0.67058,0.67041,0.67048,727100006.0
2006-10-30 03:20:00,0.67052,0.67063,0.67043,0.67057,401400001.0
2006-10-30 03:25:00,0.67057,0.67062,0.67047,0.6705,435800005.0
2006-10-30 03:30:00,0.67053,0.67053,0.67036,0.67042,710699996.0
2006-10-30 03:35:00,0.67045,0.67063,0.67039,0.67063,480200001.0
2006-10-30 03:40:00,0.67062,0.67065,0.6705,0.67058,233799999.0
2006-10-30 03:45:00,0.67068,0.67071,0.6705,0.67053,535700002.0
2006-10-30 03:50:00,0.6705,0.67062,0.67043,0.67053,572299999.0
2006-10-30 03:55:00,0.67057,0.67064,0.67047,0.67047,403799996.0
2006-10-30 04:00:00,0.67052,0.67061,0.67046,0.67055,466600005.0
2006-10-30 04:05:00,0.67054,0.67061,0.67049,0.67049,475299998.0
2006-10-30 04:10:00,0.6705,0.67062,0.67047,0.67047,484900003.0
2006-10-30 04:15:00,0.67051,0.67053,0.67042,0.67042,430099998.0
2006-10-30 04:20:00,0.67042,0.67053,0.67038,0.67053,511900004.0
2006-10-30 04:25:00,0.67055,0.67055,0.67038,0.67045,540799993.0
2006-10-30 04:30:00,0.67048,0.67064,0.67043,0.67045,686900003.0
2006-10-30 04:35:00,0.67043,0.6705,0.6703,0.67032,655400010.0
2006-10-30 04:40:00,0.67032,0.67045,0.67024,0.67045,719999992.0
2006-10-30 04:45:00,0.67038,0.67051,0.67032,0.67045,566800001.0
2006-10-30 04:50:00,0.67041,0.67053,0.67034,0.67046,673199997.0
2006-10-30 04:55:00,0.67042,0.6706,0.67034,0.67048,690900000.0
2006-10-30 05:00:00,0.67053,0.67055,0.6704,0.6705,553500005.0
2006-10-30 05:05:00,0.67057,0.67062,0.67031,0.67058,602000003.0
2006-10-30 05:10:00,0.67049,0.67053,0.67025,0.67051,692099996.0
2006-10-30 05:15:00,0.67049,0.67058,0.67039,0.67052,491899997.0
2006-10-30 05:20:00,0.67049,0.67058,0.67037,0.6705,467099998.0
2006-10-30 05:25:00,0.67055,0.67055,0.67042,0.67052,586300002.0
2006-10-30 05:30:00,0.67048,0.67062,0.67035,0.67054,677700001.0
2006-10-30 05:35:00,0.67053,0.67064,0.67043,0.67063,439899992.0
2006-10-30 05:40:00,0.67059,0.6707,0.67056,0.67065,475699995.0
2006-10-30 05:45:00,0.67065,0.67077,0.67057,0.67065,798400003.0
2006-10-30 05:50:00,0.6707,0.67073,0.67057,0.67067,616600001.0
2006-10-30 05:55:00,0.67061,0.67075,0.6706,0.6707,665699999.0
2006-10-30 06:00:00,0.67073,0.67075,0.6706,0.67066,415300005.0
2006-10-30 06:05:00,0.6707,0.67075,0.67062,0.67075,531699998.0
2006-10-30 06:10:00,0.67075,0.67077,0.67064,0.6707,445899994.0
2006-10-30 06:15:00,0.67067,0.67073,0.67062,0.67073,660700002.0
2006-10-30 06:20:00,0.67072,0.67081,0.67058,0.67077,449100007.0
2006-10-30 06:25:00,0.67074,0.6708,0.67069,0.67075,531799997.0
2006-10-30 06:30:00,0.67077,0.67085,0.67069,0.67077,623499989.0
2006-10-30 06:35:00,0.67074,0.67076,0.67066,0.6707,579500000.0
2006-10-30 06:40:00,0.67075,0.67077,0.67068,0.6707,537800000.0
2006-10-30 06:45:00,0.67079,0.67083,0.67061,0.67068,574899998.0
2006-10-30 06:50:00,0.67069,0.67079,0.67062,0.67072,397700003.0
2006-10-30 06:55:00,0.67075,0.67077,0.67068,0.67075,383700003.0
2006-10-30 07:00:00,0.6707,0.67076,0.67069,0.67076,449000008.0
2006-10-30 07:05:00,0.67073,0.67083,0.6707,0.67076,613300003.0
2006-10-30 07:10:00,0.6707,0.67077,0.67065,0.67072,516799997.0
2006-10-30 07:15:00,0.67075,0.67087,0.67057,0.67073,605600001.0
2006-10-30 07:20:00,0.67075,0.67085,0.67046,0.67075,407899997.0
2006-10-30 07:25:00,0.67079,0.67079,0.6707,0.67075,338700003.0
2006-10-30 07:30:00,0.67073,0.67075,0.67052,0.67075,792699999.0
2006-10-30 07:35:00,0.67077,0.67077,0.6707,0.67073,684000006.0
2006-10-30 07:40:00,0.67075,0.67075,0.67051,0.67057,705400003.0
2006-10-30 07:45:00,0.67056,0.67065,0.67045,0.67049,605800000.0
2006-10-30 07:50:00,0.67056,0.67056,0.67032,0.67032,477100000.0
2006-10-30 07:55:00,0.67032,0.67044,0.67024,0.67031,397100001.0
2006-10-30 08:00:00,0.67029,0.67035,0.67012,0.67017,559600003.0
2006-10-30 08:05:00,0.67016,0.67033,0.67016,0.67018,395400002.0
2006-10-30 08:10:00,0.67014,0.67025,0.67007,0.67017,673500003.0
2006-10-30 08:15:00,0.67014,0.67021,0.67012,0.67012,526900005.0
2006-10-30 08:20:00,0.67007,0.67033,0.66993,0.67027,857300000.0
2006-10-30 08:25:00,0.67026,0.67043,0.67012,0.67012,842699996.0
2006-10-30 08:30:00,0.67011,0.67033,0.67009,0.67017,633799996.0
2006-10-30 08:35:00,0.67013,0.67021,0.67007,0.67018,424400005.0
2006-10-30 08:40:00,0.67011,0.67021,0.67002,0.67019,703599998.0
2006-10-30 08:45:00,0.67011,0.67014,0.67004,0.67007,439200006.0
2006-10-30 08:50:00,0.67002,0.67009,0.66994,0.66998,795099991.0
2006-10-30 08:55:00,0.66992,0.67005,0.66982,0.66998,570599991.0
2006-10-30 09:00:00,0.66998,0.67032,0.66998,0.67023,486099996.0
2006-10-30 09:05:00,0.67019,0.67032,0.67007,0.67028,628099997.0
2006-10-30 09:10:00,0.67033,0.67045,0.67025,0.67027,561499996.0
2006-10-30 09:15:00,0.67026,0.67037,0.67023,0.67029,584299996.0
2006-10-30 09:20:00,0.67031,0.67036,0.67014,0.67031,667500006.0
2006-10-30 09:25:00,0.67029,0.67032,0.67018,0.67032,539600002.0
2006-10-30 09:30:00,0.67039,0.67058,0.67037,0.67037,736599990.0
2006-10-30 09:35:00,0.67038,0.67055,0.67012,0.67016,849700001.0
2006-10-30 09:40:00,0.67014,0.67037,0.67014,0.67032,670899997.0
2006-10-30 09:45:00,0.67032,0.67041,0.67023,0.67031,544399997.0
2006-10-30 09:50:00,0.67029,0.67045,0.67024,0.67043,596000005.0
2006-10-30 09:55:00,0.67037,0.67045,0.67029,0.67032,766900010.0
2006-10-30 10:00:00,0.67027,0.67043,0.67023,0.67034,860100000.0
2006-10-30 10:05:00,0.67024,0.67041,0.67017,0.67022,846600006.0
2006-10-30 10:10:00,0.67025,0.67025,0.67019,0.6702,495800002.0
2006-10-30 10:15:00,0.67025,0.67027,0.67013,0.67013,923699998.0
2006-10-30 10:20:00,0.67015,0.67035,0.67008,0.67027,550600002.0
2006-10-30 10:25:00,0.67025,0.67033,0.67021,0.67031,746399994.0
2006-10-30 10:30:00,0.67033,0.67037,0.67018,0.67023,685600001.0
2006-10-30 10:35:00,0.67025,0.67027,0.67017,0.67024,637100002.0
2006-10-30 10:40:00,0.67027,0.67028,0.67005,0.67007,809000005.0
2006-10-30 10:45:00,0.67003,0.67022,0.66998,0.67012,887799993.0
2006-10-30 10:50:00,0.67014,0.67014,0.66986,0.66988,828999997.0
2006-10-30 10:55:00,0.66987,0.66995,0.66981,0.66987,740500002.0
2006-10-30 11:00:00,0.66983,0.66983,0.66957,0.66971,854399998.0
2006-10-30 11:05:00,0.66969,0.66983,0.66968,0.66977,727499999.0
2006-10-30 11:10:00,0.66977,0.66979,0.66959,0.66965,499000000.0
2006-10-30 11:15:00,0.66969,0.6697,0.66952,0.6697,745799996.0
2006-10-30 11:20:00,0.66969,0.66973,0.66958,0.66965,700799994.0
2006-10-30 11:25:00,0.66963,0.66982,0.6696,0.66974,866599994.0
2006-10-30 11:30:00,0.66977,0.6699,0.66967,0.66973,837000001.0
2006-10-30 11:35:00,0.6697,0.66986,0.66958,0.6698,663999995.0
2006-10-30 11:40:00,0.6698,0.6698,0.66965,0.66972,590600005.0
2006-10-30 11:45:00,0.66968,0.66977,0.6696,0.66966,790000007.0
2006-10-30 11:50:00,0.66965,0.6698,0.66965,0.66969,648699999.0
2006-10-30 11:55:00,0.66973,0.66985,0.6696,0.66985,748400003.0
2006-10-30 12:00:00,0.66978,0.66983,0.66955,0.66958,761599997.0
2006-10-30 12:05:00,0.66961,0.66976,0.66959,0.66976,708500001.0
2006-10-30 12:10:00,0.66975,0.66985,0.66971,0.66978,486500003.0
2006-10-30 12:15:00,0.66977,0.66996,0.66977,0.6699,652900001.0
2006-10-30 12:20:00,0.66995,0.66995,0.66985,0.66987,825499996.0
2006-10-30 12:25:00,0.66984,0.66989,0.66977,0.66985,713200000.0
2006-10-30 12:30:00,0.66984,0.66989,0.66973,0.6698,574800000.0
2006-10-30 12:35:00,0.66979,0.66998,0.66976,0.66993,462600000.0
2006-10-30 12:40:00,0.66985,0.66985,0.66967,0.66978,802999994.0
2006-10-30 12:45:00,0.6698,0.66982,0.66964,0.6697,647499997.0
2006-10-30 12:50:00,0.66975,0.66982,0.66963,0.66968,1009100000.0
2006-10-30 12:55:00,0.66967,0.66971,0.66958,0.6696,694500003.0
2006-10-30 13:00:00,0.66967,0.66981,0.66967,0.66981,698599998.0
2006-10-30 13:05:00,0.66978,0.66982,0.66967,0.66977,673099999.0
2006-10-30 13:10:00,0.66975,0.66988,0.66968,0.66974,653600009.0
2006-10-30 13:15:00,0.6697,0.66979,0.66968,0.66973,687499993.0
2006-10-30 13:20:00,0.66971,0.66973,0.66959,0.66972,741700004.0
2006-10-30 13:25:00,0.66969,0.66969,0.66949,0.66962,789000002.0
2006-10-30 13:30:00,0.66964,0.66966,0.66949,0.66952,770200012.0
2006-10-30 13:35:00,0.66948,0.6696,0.66945,0.6695,607100004.0
2006-10-30 13:40:00,0.66956,0.66956,0.66944,0.66945,581500000.0
2006-10-30 13:45:00,0.66942,0.66948,0.66911,0.66927,1024299996.0
2006-10-30 13:50:00,0.66929,0.66938,0.669,0.66914,768600006.0
2006-10-30 13:55:00,0.66912,0.6692,0.66896,0.66915,749300009.0
2006-10-30 14:00:00,0.66912,0.6692,0.66905,0.66915,718000001.0
2006-10-30 14:05:00,0.66907,0.66914,0.669,0.6691,872399999.0
2006-10-30 14:10:00,0.66909,0.66921,0.66902,0.6692,615699999.0
2006-10-30 14:15:00,0.6692,0.6695,0.66913,0.66935,731400016.0
2006-10-30 14:20:00,0.66934,0.66954,0.66934,0.66941,699799998.0
2006-10-30 14:25:00,0.66941,0.66946,0.66923,0.66928,701900005.0
2006-10-30 14:30:00,0.66921,0.66936,0.66921,0.66924,575700007.0
2006-10-30 14:35:00,0.66922,0.66924,0.66907,0.66917,659399997.0
2006-10-30 14:40:00,0.66912,0.66912,0.6687,0.6687,726399996.0
2006-10-30 14:45:00,0.66873,0.66873,0.66837,0.6684,625099996.0
2006-10-30 14:50:00,0.66838,0.66852,0.6683,0.66847,743700003.0
2006-10-30 14:55:00,0.6685,0.66869,0.66846,0.66862,812199999.0
2006-10-30 15:00:00,0.66856,0.66862,0.66842,0.66842,624600004.0
2006-10-30 15:05:00,0.66839,0.66846,0.6682,0.66823,651299997.0
2006-10-30 15:10:00,0.66827,0.6684,0.66787,0.66787,723000000.0
2006-10-30 15:15:00,0.66788,0.66815,0.66788,0.6681,648499996.0
2006-10-30 15:20:00,0.66817,0.66823,0.66798,0.66805,510500000.0
2006-10-30 15:25:00,0.66802,0.6682,0.66802,0.66812,663799994.0
2006-10-30 15:30:00,0.66815,0.66818,0.66784,0.66808,731399997.0
2006-10-30 15:35:00,0.66815,0.66818,0.66798,0.66817,651399998.0
2006-10-30 15:40:00,0.66822,0.66823,0.66805,0.66814,772699998.0
2006-10-30 15:45:00,0.66814,0.66834,0.66813,0.66827,697499999.0
2006-10-30 15:50:00,0.66826,0.66826,0.66807,0.6681,845699994.0
2006-10-30 15:55:00,0.66814,0.66818,0.66805,0.66805,792999991.0
2006-10-30 16:00:00,0.66805,0.66816,0.66793,0.668,820599993.0
2006-10-30 16:05:00,0.66807,0.66817,0.66802,0.66812,694400003.0
2006-10-30 16:10:00,0.66815,0.66823,0.6681,0.66817,578200000.0
2006-10-30 16:15:00,0.66821,0.66827,0.66811,0.66818,561900003.0
2006-10-30 16:20:00,0.66817,0.66831,0.66817,0.66828,886299993.0
2006-10-30 16:25:00,0.66826,0.66832,0.66822,0.66831,582100002.0
2006-10-30 16:30:00,0.66828,0.66834,0.66817,0.66821,845999998.0
2006-10-30 16:35:00,0.66821,0.66836,0.66815,0.6683,711800002.0
2006-10-30 16:40:00,0.66826,0.66835,0.66822,0.66835,819100008.0
2006-10-30 16:45:00,0.6683,0.66844,0.66828,0.66838,620200001.0
2006-10-30 16:50:00,0.66843,0.66847,0.66836,0.66836,601799995.0
2006-10-30 16:55:00,0.66839,0.66847,0.66829,0.6684,801699996.0
2006-10-30 17:00:00,0.66843,0.6685,0.66832,0.6684,779000001.0
2006-10-30 17:05:00,0.6684,0.66855,0.6684,0.66852,807200006.0
2006-10-30 17:10:00,0.66857,0.66857,0.66831,0.6685,739799999.0
2006-10-30 17:15:00,0.66851,0.66853,0.6683,0.6683,781300002.0
2006-10-30 17:20:00,0.66841,0.66852,0.66835,0.66843,812199998.0
2006-10-30 17:25:00,0.6684,0.66846,0.66829,0.66833,610099995.0
2006-10-30 17:30:00,0.66841,0.66845,0.66836,0.66845,454000003.0
2006-10-30 17:35:00,0.66847,0.66854,0.66845,0.66849,578200003.0
2006-10-30 17:40:00,0.66845,0.66846,0.66831,0.66846,516000004.0
2006-10-30 17:45:00,0.66844,0.66848,0.66835,0.66837,754400001.0
2006-10-30 17:50:00,0.66829,0.66854,0.66829,0.66853,541999997.0
2006-10-30 17:55:00,0.66848,0.6685,0.66825,0.66833,728400006.0
2006-10-30 18:00:00,0.66837,0.66845,0.66828,0.6683,4956800003.0
2006-10-30 18:05:00,0.66828,0.66834,0.66819,0.66821,5884600019.0
2006-10-30 18:10:00,0.66825,0.66827,0.66815,0.66825,5671099975.0
2006-10-30 18:15:00,0.66827,0.66837,0.6682,0.66828,5126500008.0
2006-10-30 18:20:00,0.6683,0.66841,0.66829,0.66832,5030000000.0
2006-10-30 18:25:00,0.66833,0.66844,0.6683,0.66835,4229500011.0
2006-10-30 18:30:00,0.66835,0.66844,0.66828,0.66837,4217999984.0
2006-10-30 18:35:00,0.66838,0.6684,0.66826,0.66831,1978600001.0
2006-10-30 18:40:00,0.66834,0.66836,0.66819,0.66827,2749000002.0
2006-10-30 18:45:00,0.66829,0.66837,0.6682,0.66826,1275999995.0
2006-10-30 18:50:00,0.66823,0.66836,0.66822,0.66827,1622100014.0
2006-10-30 18:55:00,0.66823,0.66839,0.6682,0.66827,2854699991.0
2006-10-30 19:00:00,0.66825,0.66835,0.66821,0.66826,2137800005.0
2006-10-30 19:05:00,0.66822,0.66827,0.66814,0.66827,2765200009.0
2006-10-30 19:10:00,0.66828,0.66834,0.6682,0.66831,1267900005.0
2006-10-30 19:15:00,0.66831,0.66842,0.66823,0.66826,1700600013.0
2006-10-30 19:20:00,0.66822,0.66837,0.6682,0.66834,1397000002.0
2006-10-30 19:25:00,0.66832,0.6685,0.66826,0.6685,2148800007.0
2006-10-30 19:30:00,0.66849,0.66857,0.66846,0.66854,2650599992.0
2006-10-30 19:35:00,0.66854,0.66856,0.66841,0.66855,2700800010.0
2006-10-30 19:40:00,0.66853,0.66865,0.66847,0.66847,1961399995.0
2006-10-30 19:45:00,0.66852,0.66867,0.66849,0.6686,1050999996.0
2006-10-30 19:50:00,0.66865,0.66867,0.66857,0.66864,1129400003.0
2006-10-30 19:55:00,0.66868,0.66871,0.66857,0.6687,1563799998.0
2006-10-30 20:00:00,0.66876,0.66886,0.6687,0.66876,834400008.0
2006-10-30 20:05:00,0.6688,0.66883,0.66865,0.66874,1253699996.0
2006-10-30 20:10:00,0.66873,0.66888,0.66867,0.66883,2216700000.0
2006-10-30 20:15:00,0.66888,0.66888,0.66877,0.6688,2244600001.0
2006-10-30 20:20:00,0.66883,0.66887,0.66876,0.6688,1391499989.0
2006-10-30 20:25:00,0.6688,0.66896,0.6688,0.66892,3027700006.0
2006-10-30 20:30:00,0.66893,0.66898,0.66879,0.66885,4390100015.0
2006-10-30 20:35:00,0.6689,0.66892,0.66881,0.66889,2836700013.0
2006-10-30 20:40:00,0.6689,0.66905,0.66868,0.66899,2565200005.0
2006-10-30 20:45:00,0.66879,0.66905,0.66874,0.66905,2550400012.0
2006-10-30 20:50:00,0.66905,0.66926,0.66896,0.66921,4193400007.0
2006-10-30 20:55:00,0.66922,0.66925,0.66896,0.669,4997399980.0
2006-10-30 21:00:00,0.66904,0.66918,0.669,0.66907,4192599993.0
2006-10-30 21:05:00,0.66907,0.66915,0.669,0.66913,2112900012.0
2006-10-30 21:10:00,0.66915,0.66927,0.66908,0.66914,1479300008.0
2006-10-30 21:15:00,0.66914,0.66928,0.6691,0.6691,1750999996.0
2006-10-30 21:20:00,0.66915,0.66922,0.66907,0.6692,2177700018.0
2006-10-30 21:25:00,0.6692,0.66924,0.66911,0.66913,819599987.0
2006-10-30 21:30:00,0.66915,0.66924,0.66902,0.66908,2178800005.0
2006-10-30 21:35:00,0.66912,0.66924,0.66911,0.66924,964799996.0
2006-10-30 21:40:00,0.66921,0.66926,0.66909,0.6692,1288499999.0
2006-10-30 21:45:00,0.66913,0.66922,0.66906,0.6692,1119700005.0
2006-10-30 21:50:00,0.6692,0.66927,0.66911,0.66925,764299999.0
2006-10-30 21:55:00,0.66928,0.6693,0.66916,0.66918,1241400006.0
2006-10-30 22:00:00,0.66917,0.66927,0.66914,0.66918,1764000018.0
2006-10-30 22:05:00,0.66915,0.66925,0.66914,0.66925,837400002.0
2006-10-30 22:10:00,0.66922,0.66928,0.66917,0.66921,1009699998.0
2006-10-30 22:15:00,0.6692,0.66924,0.66913,0.66921,1291000006.0
2006-10-30 22:20:00,0.66922,0.66923,0.66908,0.66918,1810799990.0
2006-10-30 22:25:00,0.66914,0.66919,0.66904,0.66905,1186500006.0
2006-10-30 22:30:00,0.66912,0.66912,0.66895,0.66899,1052300009.0
2006-10-30 22:35:00,0.66901,0.66918,0.66899,0.66912,934600005.0
2006-10-30 22:40:00,0.66908,0.66914,0.66897,0.66914,973000002.0
2006-10-30 22:45:00,0.66918,0.66922,0.66906,0.6691,742600002.0
2006-10-30 22:50:00,0.66914,0.66924,0.66907,0.66913,667700006.0
2006-10-30 22:55:00,0.66913,0.66915,0.66898,0.66898,931699995.0
2006-10-30 23:00:00,0.66882,0.66925,0.66882,0.6692,563500006.0
2006-10-30 23:05:00,0.66915,0.66925,0.66903,0.66925,696700004.0
2006-10-30 23:10:00,0.66908,0.66926,0.66902,0.66913,711499996.0
2006-10-30 23:15:00,0.66911,0.66924,0.66906,0.66915,442499998.0
2006-10-30 23:20:00,0.66913,0.66918,0.66907,0.66907,471600005.0
2006-10-30 23:25:00,0.66907,0.66913,0.66898,0.669,603199995.0
2006-10-30 23:30:00,0.66906,0.66915,0.66902,0.66912,611200001.0
2006-10-30 23:35:00,0.66916,0.66922,0.66878,0.66913,971299996.0
2006-10-30 23:40:00,0.66913,0.66913,0.66899,0.66911,548399997.0
2006-10-30 23:45:00,0.66912,0.66915,0.66902,0.66907,545499992.0
2006-10-30 23:50:00,0.66904,0.66915,0.66904,0.6691,427200000.0
2006-10-30 23:55:00,0.66914,0.66919,0.66885,0.66912,659399995.0
2006-10-31 00:00:00,0.66901,0.66914,0.66897,0.66901,574699999.0
2006-10-31 00:05:00,0.66905,0.66921,0.66902,0.66919,581499999.0
2006-10-31 00:10:00,0.66927,0.66928,0.6691,0.66922,626999998.0
2006-10-31 00:15:00,0.66926,0.66928,0.66915,0.66926,556600001.0
2006-10-31 00:20:00,0.66923,0.66951,0.66923,0.66951,472000000.0
2006-10-31 00:25:00,0.66949,0.66967,0.66941,0.66951,548799999.0
2006-10-31 00:30:00,0.66953,0.66958,0.66946,0.66958,579299998.0
2006-10-31 00:35:00,0.66955,0.6696,0.66948,0.66954,387000002.0
2006-10-31 00:40:00,0.66952,0.66956,0.6694,0.66951,648800003.0
2006-10-31 00:45:00,0.66949,0.66955,0.66945,0.6695,530000002.0
2006-10-31 00:50:00,0.66953,0.66958,0.66944,0.66956,580100000.0
2006-10-31 00:55:00,0.6696,0.66962,0.66936,0.66944,537799997.0
2006-10-31 01:00:00,0.66945,0.66956,0.6694,0.66953,470799996.0
2006-10-31 01:05:00,0.66947,0.66956,0.66919,0.66944,707400004.0
2006-10-31 01:10:00,0.66948,0.66948,0.66918,0.66936,764899999.0
2006-10-31 01:15:00,0.6693,0.66932,0.6692,0.66925,760900000.0
2006-10-31 01:20:00,0.66927,0.66937,0.66917,0.66935,508300002.0
2006-10-31 01:25:00,0.66931,0.66934,0.66921,0.66928,544699994.0
2006-10-31 01:30:00,0.66926,0.66935,0.66924,0.6693,436700002.0
2006-10-31 01:35:00,0.66933,0.66935,0.66919,0.66923,808500000.0
2006-10-31 01:40:00,0.66928,0.66942,0.66928,0.66941,714799999.0
2006-10-31 01:45:00,0.66945,0.66948,0.66929,0.6693,715099999.0
2006-10-31 01:50:00,0.6693,0.6694,0.66918,0.66923,622599996.0
2006-10-31 01:55:00,0.66927,0.66937,0.66924,0.66932,511700001.0
2006-10-31 02:00:00,0.66928,0.66938,0.66923,0.66932,556899989.0
2006-10-31 02:05:00,0.66935,0.66935,0.66918,0.66922,767499999.0
2006-10-31 02:10:00,0.66935,0.66939,0.66909,0.66915,663200002.0
2006-10-31 02:15:00,0.66908,0.66913,0.66901,0.66907,783099996.0
2006-10-31 02:20:00,0.66904,0.66917,0.66904,0.66909,361699999.0
2006-10-31 02:25:00,0.66908,0.66908,0.66887,0.66894,694699996.0
2006-10-31 02:30:00,0.66892,0.669,0.66885,0.66892,553799996.0
2006-10-31 02:35:00,0.66894,0.66903,0.66885,0.66898,415800000.0
2006-10-31 02:40:00,0.66903,0.6691,0.66892,0.66895,614600005.0
2006-10-31 02:45:00,0.66887,0.66896,0.66877,0.66887,647199990.0
2006-10-31 02:50:00,0.66885,0.669,0.66884,0.66888,595600007.0
2006-10-31 02:55:00,0.6688,0.66905,0.66867,0.66897,620899989.0
2006-10-31 03:00:00,0.66902,0.66905,0.669,0.669,595800000.0
2006-10-31 03:05:00,0.669,0.6691,0.66879,0.66881,440400003.0
2006-10-31 03:10:00,0.66884,0.66885,0.66876,0.66882,447599998.0
2006-10-31 03:15:00,0.6688,0.66915,0.66873,0.66884,430700001.0
2006-10-31 03:20:00,0.66879,0.66889,0.66879,0.66885,561000002.0
2006-10-31 03:25:00,0.66888,0.66903,0.66886,0.66903,826499994.0
2006-10-31 03:30:00,0.66902,0.66902,0.66885,0.66891,504899998.0
2006-10-31 03:35:00,0.66893,0.66895,0.6689,0.66895,472900001.0
2006-10-31 03:40:00,0.66892,0.66907,0.66881,0.66892,326000000.0
2006-10-31 03:45:00,0.66892,0.66899,0.66887,0.66888,453800000.0
2006-10-31 03:50:00,0.66885,0.66898,0.66885,0.66895,518400000.0
2006-10-31 03:55:00,0.66892,0.66897,0.66883,0.66888,281800003.0
2006-10-31 04:00:00,0.66893,0.66902,0.66887,0.66898,667499999.0
2006-10-31 04:05:00,0.66897,0.66904,0.66895,0.66899,286399998.0
2006-10-31 04:10:00,0.669,0.66908,0.6689,0.6689,680100003.0
2006-10-31 04:15:00,0.66899,0.669,0.66883,0.66885,621700006.0
2006-10-31 04:20:00,0.66887,0.66897,0.66885,0.66893,371400002.0
2006-10-31 04:25:00,0.66888,0.66904,0.66887,0.66887,318700002.0
2006-10-31 04:30:00,0.66884,0.66895,0.66884,0.66893,661300000.0
2006-10-31 04:35:00,0.66895,0.66906,0.6689,0.66892,629500000.0
2006-10-31 04:40:00,0.66897,0.66902,0.6688,0.66895,644800004.0
2006-10-31 04:45:00,0.6689,0.66903,0.66886,0.66903,756299997.0
2006-10-31 04:50:00,0.66902,0.66908,0.66892,0.66897,522300000.0
2006-10-31 04:55:00,0.6689,0.66902,0.66887,0.66892,380399994.0
2006-10-31 05:00:00,0.66891,0.66907,0.66891,0.66902,664900008.0
2006-10-31 05:05:00,0.6691,0.6691,0.66888,0.66898,467200008.0
2006-10-31 05:10:00,0.66892,0.66896,0.66888,0.66892,500999992.0
2006-10-31 05:15:00,0.66895,0.66902,0.66886,0.66895,647699999.0
2006-10-31 05:20:00,0.66893,0.66896,0.66884,0.66888,420399999.0
2006-10-31 05:25:00,0.66891,0.66893,0.66884,0.66885,531800001.0
2006-10-31 05:30:00,0.66886,0.66898,0.66886,0.66892,556099996.0
2006-10-31 05:35:00,0.66895,0.66901,0.66892,0.66892,374199997.0
2006-10-31 05:40:00,0.66892,0.66902,0.6689,0.6689,492499993.0
2006-10-31 05:45:00,0.6689,0.66914,0.66888,0.66905,577199997.0
2006-10-31 05:50:00,0.66908,0.66912,0.66896,0.66912,545599996.0
2006-10-31 05:55:00,0.6691,0.66915,0.66901,0.66904,665000004.0
2006-10-31 06:00:00,0.66905,0.66908,0.66898,0.66899,338199998.0
2006-10-31 06:05:00,0.669,0.66916,0.66889,0.66902,678300000.0
2006-10-31 06:10:00,0.66905,0.66913,0.66897,0.66912,446499996.0
2006-10-31 06:15:00,0.66885,0.66914,0.66883,0.66907,480800001.0
2006-10-31 06:20:00,0.66902,0.66917,0.66898,0.66914,382500001.0
2006-10-31 06:25:00,0.66915,0.6692,0.66897,0.66901,712999992.0
2006-10-31 06:30:00,0.66905,0.66909,0.66902,0.66907,403200002.0
2006-10-31 06:35:00,0.66905,0.66909,0.66899,0.66906,508299996.0
2006-10-31 06:40:00,0.66906,0.66916,0.66884,0.669,472799999.0
2006-10-31 06:45:00,0.66897,0.66922,0.66888,0.66911,532100003.0
2006-10-31 06:50:00,0.66902,0.66908,0.66877,0.66892,314200000.0
2006-10-31 06:55:00,0.66904,0.66922,0.66898,0.669,696300008.0
2006-10-31 07:00:00,0.66907,0.66915,0.66896,0.669,669500002.0
2006-10-31 07:05:00,0.669,0.66908,0.66897,0.66906,486200005.0
2006-10-31 07:10:00,0.66906,0.66913,0.66888,0.66892,810400001.0
2006-10-31 07:15:00,0.66895,0.66904,0.6689,0.66895,570100000.0
2006-10-31 07:20:00,0.66895,0.66911,0.66893,0.66904,402499999.0
2006-10-31 07:25:00,0.66907,0.66924,0.6689,0.66912,328700000.0
2006-10-31 07:30:00,0.66904,0.66918,0.66904,0.66914,545100002.0
2006-10-31 07:35:00,0.66912,0.66925,0.66899,0.66918,638799995.0
2006-10-31 07:40:00,0.66916,0.66922,0.6691,0.6692,605000005.0
2006-10-31 07:45:00,0.66918,0.66923,0.6689,0.66894,437600003.0
2006-10-31 07:50:00,0.66897,0.66903,0.66888,0.66899,466999992.0
2006-10-31 07:55:00,0.66902,0.66905,0.66887,0.6689,680100004.0
2006-10-31 08:00:00,0.66891,0.66904,0.66887,0.66895,866999999.0
2006-10-31 08:05:00,0.66896,0.66897,0.66885,0.66894,522799996.0
2006-10-31 08:10:00,0.66893,0.66901,0.66882,0.66901,625900002.0
2006-10-31 08:15:00,0.66903,0.66903,0.66891,0.66895,487400000.0
2006-10-31 08:20:00,0.66893,0.66903,0.66889,0.66895,558300002.0
2006-10-31 08:25:00,0.6689,0.66899,0.66885,0.6689,379399999.0
2006-10-31 08:30:00,0.66892,0.66895,0.66886,0.66894,654700005.0
2006-10-31 08:35:00,0.66893,0.66895,0.6688,0.66888,330599999.0
2006-10-31 08:40:00,0.66882,0.66898,0.66882,0.66898,463799996.0
2006-10-31 08:45:00,0.66895,0.66908,0.66889,0.66905,532300003.0
2006-10-31 08:50:00,0.66899,0.66923,0.66892,0.6692,693999999.0
2006-10-31 08:55:00,0.66928,0.66934,0.66914,0.66914,589200004.0
2006-10-31 09:00:00,0.66913,0.66922,0.66904,0.66919,686699992.0
2006-10-31 09:05:00,0.66904,0.66929,0.66893,0.66902,957700010.0
2006-10-31 09:10:00,0.66901,0.66908,0.6689,0.66908,730999995.0
2006-10-31 09:15:00,0.66908,0.66922,0.66896,0.66896,480400001.0
2006-10-31 09:20:00,0.66892,0.66918,0.66885,0.66918,640300006.0
2006-10-31 09:25:00,0.66928,0.66935,0.66901,0.66906,693099998.0
2006-10-31 09:30:00,0.66908,0.66911,0.66876,0.66876,505700001.0
2006-10-31 09:35:00,0.66875,0.66875,0.66851,0.6686,729200000.0
2006-10-31 09:40:00,0.66863,0.66871,0.6684,0.66858,788299999.0
2006-10-31 09:45:00,0.66853,0.66869,0.66851,0.66861,839300002.0
2006-10-31 09:50:00,0.66861,0.66871,0.66851,0.66871,620200001.0
2006-10-31 09:55:00,0.66866,0.66873,0.66851,0.66863,598399997.0
2006-10-31 10:00:00,0.66862,0.6687,0.66854,0.66863,939000005.0
2006-10-31 10:05:00,0.66863,0.66865,0.6684,0.66843,1002100004.0
2006-10-31 10:10:00,0.66843,0.66846,0.66822,0.66823,489000001.0
2006-10-31 10:15:00,0.66828,0.66831,0.66819,0.66829,641500005.0
2006-10-31 10:20:00,0.6683,0.6683,0.66816,0.66821,624100003.0
2006-10-31 10:25:00,0.66813,0.66813,0.66789,0.668,1034000003.0
2006-10-31 10:30:00,0.66802,0.66816,0.66786,0.66788,651200002.0
2006-10-31 10:35:00,0.66787,0.66789,0.66695,0.66709,670499997.0
2006-10-31 10:40:00,0.66715,0.66737,0.66712,0.66726,748300010.0
2006-10-31 10:45:00,0.66722,0.66732,0.66716,0.66732,667399999.0
2006-10-31 10:50:00,0.66725,0.66747,0.66717,0.6674,666700006.0
2006-10-31 10:55:00,0.66738,0.66754,0.66733,0.66749,577400004.0
2006-10-31 11:00:00,0.66752,0.66762,0.66746,0.6676,635199993.0
2006-10-31 11:05:00,0.66756,0.66762,0.66743,0.66749,588600001.0
2006-10-31 11:10:00,0.66748,0.6675,0.66734,0.66737,933899979.0
2006-10-31 11:15:00,0.66745,0.66765,0.66731,0.66756,785800002.0
2006-10-31 11:20:00,0.6675,0.66758,0.66742,0.66753,553399999.0
2006-10-31 11:25:00,0.66753,0.6676,0.66744,0.6676,611199998.0
2006-10-31 11:30:00,0.66765,0.66765,0.66745,0.66752,775400011.0
2006-10-31 11:35:00,0.66759,0.66771,0.66756,0.66761,583700003.0
2006-10-31 11:40:00,0.66762,0.6677,0.66755,0.66761,638300001.0
2006-10-31 11:45:00,0.66763,0.66768,0.66749,0.66763,826699994.0
2006-10-31 11:50:00,0.66753,0.66771,0.6675,0.66771,531599998.0
2006-10-31 11:55:00,0.66781,0.66787,0.66772,0.66777,610899999.0
2006-10-31 12:00:00,0.66769,0.66776,0.66757,0.66765,750000000.0
2006-10-31 12:05:00,0.66762,0.66773,0.6676,0.66762,791800004.0
2006-10-31 12:10:00,0.66765,0.66773,0.6676,0.66769,503799998.0
2006-10-31 12:15:00,0.66766,0.66777,0.66759,0.66771,475700008.0
2006-10-31 12:20:00,0.6678,0.66783,0.6676,0.66765,767300001.0
2006-10-31 12:25:00,0.66763,0.66774,0.66759,0.66773,712399994.0
2006-10-31 12:30:00,0.66775,0.66822,0.66775,0.66817,554599999.0
2006-10-31 12:35:00,0.66819,0.66839,0.66814,0.66835,801999999.0
2006-10-31 12:40:00,0.66834,0.66842,0.66818,0.66831,739100002.0
2006-10-31 12:45:00,0.6683,0.66833,0.66814,0.66829,645500003.0
2006-10-31 12:50:00,0.66829,0.66878,0.66829,0.6685,913500012.0
2006-10-31 12:55:00,0.66859,0.66888,0.66858,0.66877,383000005.0
2006-10-31 13:00:00,0.66889,0.66918,0.66887,0.66905,786299997.0
2006-10-31 13:05:00,0.66899,0.66903,0.66888,0.66903,832499998.0
2006-10-31 13:10:00,0.66895,0.66901,0.6689,0.66895,617699995.0
2006-10-31 13:15:00,0.66889,0.66904,0.6688,0.66886,551299999.0
2006-10-31 13:20:00,0.66873,0.66879,0.66846,0.6686,369000001.0
2006-10-31 13:25:00,0.66857,0.66868,0.66851,0.66865,712900007.0
2006-10-31 13:30:00,0.66868,0.66872,0.66854,0.6686,709799998.0
2006-10-31 13:35:00,0.66859,0.6687,0.66853,0.66861,798600000.0
2006-10-31 13:40:00,0.6686,0.66868,0.66848,0.66853,476900002.0
2006-10-31 13:45:00,0.66851,0.66851,0.66807,0.66824,899899997.0
2006-10-31 13:50:00,0.66821,0.66835,0.66821,0.6683,731699997.0
2006-10-31 13:55:00,0.6683,0.66848,0.6683,0.66841,529199995.0
2006-10-31 14:00:00,0.66851,0.66869,0.66844,0.66863,745899999.0
2006-10-31 14:05:00,0.6686,0.66867,0.66855,0.66859,743800006.0
2006-10-31 14:10:00,0.66859,0.66865,0.66851,0.6686,682299994.0
2006-10-31 14:15:00,0.66861,0.66863,0.66848,0.66859,568999994.0
2006-10-31 14:20:00,0.66855,0.66861,0.66839,0.66856,709399996.0
2006-10-31 14:25:00,0.66856,0.6686,0.66847,0.66853,607900012.0
2006-10-31 14:30:00,0.66852,0.66863,0.66851,0.66856,632599999.0
2006-10-31 14:35:00,0.66859,0.66867,0.66847,0.66862,563799999.0
2006-10-31 14:40:00,0.66863,0.66863,0.6683,0.66835,714500002.0
2006-10-31 14:45:00,0.66834,0.66841,0.6682,0.6683,481900003.0
2006-10-31 14:50:00,0.66832,0.66841,0.66829,0.66829,701000000.0
2006-10-31 14:55:00,0.6683,0.66838,0.66814,0.6682,586399998.0
2006-10-31 15:00:00,0.6682,0.66836,0.66815,0.66833,687900003.0
2006-10-31 15:05:00,0.66834,0.66846,0.6683,0.66837,838600007.0
2006-10-31 15:10:00,0.66841,0.66846,0.66829,0.66835,646899999.0
2006-10-31 15:15:00,0.66833,0.66838,0.6682,0.66822,666800008.0
2006-10-31 15:20:00,0.66822,0.66839,0.66815,0.6683,715299996.0
2006-10-31 15:25:00,0.66829,0.66854,0.66825,0.66845,797299992.0
2006-10-31 15:30:00,0.66847,0.66858,0.66838,0.66855,771499998.0
2006-10-31 15:35:00,0.6686,0.66868,0.66855,0.66863,630900001.0
2006-10-31 15:40:00,0.66861,0.66871,0.66851,0.66862,583900002.0
2006-10-31 15:45:00,0.66861,0.66876,0.66853,0.66865,658800000.0
2006-10-31 15:50:00,0.6686,0.66875,0.6686,0.66871,694699994.0
2006-10-31 15:55:00,0.66869,0.6687,0.66862,0.66869,396400000.0
2006-10-31 16:00:00,0.66868,0.66873,0.66858,0.66866,826999999.0
2006-10-31 16:05:00,0.6686,0.6687,0.66856,0.66863,775800004.0
2006-10-31 16:10:00,0.66861,0.66867,0.66853,0.66861,837200007.0
2006-10-31 16:15:00,0.66863,0.66863,0.66848,0.66857,368400006.0
2006-10-31 16:20:00,0.66857,0.66863,0.66849,0.66861,563800002.0
2006-10-31 16:25:00,0.66861,0.66868,0.66855,0.66863,580900005.0
2006-10-31 16:30:00,0.6686,0.66866,0.66848,0.66858,684200005.0
2006-10-31 16:35:00,0.66863,0.6687,0.66854,0.66869,530599999.0
2006-10-31 16:40:00,0.66867,0.66875,0.66861,0.66863,512499995.0
2006-10-31 16:45:00,0.66858,0.66871,0.66851,0.66865,960599993.0
2006-10-31 16:50:00,0.66861,0.66864,0.66851,0.66854,621700007.0
2006-10-31 16:55:00,0.66856,0.6689,0.66852,0.66888,595499994.0
2006-10-31 17:00:00,0.66882,0.66913,0.6687,0.66902,609000006.0
2006-10-31 17:05:00,0.66903,0.66978,0.66903,0.66951,1165499999.0
2006-10-31 17:10:00,0.66961,0.66965,0.66914,0.6692,448899999.0
2006-10-31 17:15:00,0.66917,0.66953,0.66914,0.66937,748799994.0
2006-10-31 17:20:00,0.66949,0.66957,0.66935,0.66951,755099995.0
2006-10-31 17:25:00,0.66953,0.66971,0.66953,0.66965,523899997.0
2006-10-31 17:30:00,0.66969,0.66984,0.66915,0.66915,631300015.0
2006-10-31 17:35:00,0.66919,0.66928,0.66904,0.66909,680600005.0
2006-10-31 17:40:00,0.669,0.66917,0.66894,0.66902,655600000.0
2006-10-31 17:45:00,0.66896,0.66909,0.66885,0.66906,699899997.0
2006-10-31 17:50:00,0.66897,0.6691,0.66891,0.66908,1036399989.0
2006-10-31 17:55:00,0.66903,0.66921,0.66892,0.66912,782299996.0
2006-10-31 18:00:00,0.6691,0.66929,0.669,0.66913,5451999981.0
2006-10-31 18:05:00,0.66913,0.66914,0.6688,0.66913,5512200046.0
2006-10-31 18:10:00,0.66917,0.66928,0.66901,0.66914,5706899996.0
2006-10-31 18:15:00,0.66919,0.66924,0.66907,0.66913,5597099990.0
2006-10-31 18:20:00,0.66913,0.66922,0.66905,0.66912,4997099992.0
2006-10-31 18:25:00,0.66911,0.6692,0.66902,0.66912,4267400008.0
2006-10-31 18:30:00,0.66916,0.66939,0.66903,0.66933,4087900001.0
2006-10-31 18:35:00,0.66936,0.66942,0.66918,0.66923,1855299999.0
2006-10-31 18:40:00,0.66926,0.66929,0.66908,0.66916,2369100000.0
2006-10-31 18:45:00,0.66917,0.66924,0.66905,0.66917,1382199995.0
2006-10-31 18:50:00,0.66912,0.66926,0.66898,0.66907,1992599989.0
2006-10-31 18:55:00,0.66902,0.66927,0.66899,0.6692,2976100006.0
2006-10-31 19:00:00,0.66915,0.6694,0.66915,0.66931,2284199998.0
2006-10-31 19:05:00,0.66927,0.66946,0.66927,0.6694,2988899996.0
2006-10-31 19:10:00,0.66936,0.66937,0.6692,0.66928,1360200003.0
2006-10-31 19:15:00,0.66928,0.66934,0.66917,0.66924,2005900015.0
2006-10-31 19:20:00,0.66922,0.66933,0.66913,0.66919,1386599996.0
2006-10-31 19:25:00,0.66916,0.66916,0.66898,0.66905,2216800000.0
2006-10-31 19:30:00,0.66903,0.66908,0.66889,0.66897,2426099993.0
2006-10-31 19:35:00,0.66895,0.66905,0.6689,0.66905,2339300003.0
2006-10-31 19:40:00,0.66902,0.66907,0.66893,0.669,1913799986.0
2006-10-31 19:45:00,0.66904,0.66915,0.66896,0.66905,928999999.0
2006-10-31 19:50:00,0.66906,0.66914,0.66897,0.66905,1423599999.0
2006-10-31 19:55:00,0.66907,0.66909,0.669,0.66906,1698500012.0
2006-10-31 20:00:00,0.66913,0.66913,0.66894,0.66895,915099999.0
2006-10-31 20:05:00,0.66897,0.669,0.66885,0.66895,1280100004.0
2006-10-31 20:10:00,0.66894,0.66906,0.66889,0.66903,1949800009.0
2006-10-31 20:15:00,0.66905,0.66911,0.66892,0.669,2067799997.0
2006-10-31 20:20:00,0.66903,0.66911,0.66897,0.669,1384499984.0
2006-10-31 20:25:00,0.669,0.66914,0.66897,0.66902,2646100005.0
2006-10-31 20:30:00,0.66904,0.66914,0.669,0.66902,4805399991.0
2006-10-31 20:35:00,0.66903,0.6691,0.66892,0.66898,2693400002.0
2006-10-31 20:40:00,0.66894,0.66905,0.6689,0.66896,2533299979.0
2006-10-31 20:45:00,0.66892,0.6691,0.66889,0.6691,2525900006.0
2006-10-31 20:50:00,0.66909,0.6691,0.66887,0.66895,4213899986.0
2006-10-31 20:55:00,0.66894,0.669,0.66882,0.6689,5140799967.0
2006-10-31 21:00:00,0.66894,0.66905,0.6689,0.66892,4527899989.0
2006-10-31 21:05:00,0.66892,0.66908,0.6689,0.66905,2186499990.0
2006-10-31 21:10:00,0.66905,0.66908,0.66893,0.66895,1556199996.0
2006-10-31 21:15:00,0.66893,0.66898,0.66886,0.6689,1582200010.0
2006-10-31 21:20:00,0.6689,0.66895,0.66882,0.66885,2618200005.0
2006-10-31 21:25:00,0.66887,0.66901,0.66884,0.66892,1232200009.0
2006-10-31 21:30:00,0.66888,0.66898,0.6688,0.66892,1963699993.0
2006-10-31 21:35:00,0.66895,0.66898,0.6689,0.66897,1105699994.0
2006-10-31 21:40:00,0.66889,0.66896,0.66883,0.6689,1070199999.0
2006-10-31 21:45:00,0.6689,0.66895,0.66878,0.66885,1099999997.0
2006-10-31 21:50:00,0.6688,0.6689,0.66877,0.66882,918399994.0
2006-10-31 21:55:00,0.66883,0.66915,0.6688,0.66915,1152700004.0
2006-10-31 22:00:00,0.66904,0.66912,0.66891,0.66901,1819399991.0
2006-10-31 22:05:00,0.66899,0.66904,0.66885,0.66904,799800011.0
2006-10-31 22:10:00,0.66904,0.66906,0.6689,0.669,880100000.0
2006-10-31 22:15:00,0.66902,0.66904,0.66893,0.66897,1483000004.0
2006-10-31 22:20:00,0.66898,0.669,0.66883,0.66895,1406099993.0
2006-10-31 22:25:00,0.66894,0.66906,0.66886,0.669,1427899998.0
2006-10-31 22:30:00,0.66902,0.66906,0.66898,0.669,1102099990.0
2006-10-31 22:35:00,0.669,0.66908,0.66892,0.66893,1184600018.0
2006-10-31 22:40:00,0.66892,0.66897,0.66882,0.66888,976399995.0
2006-10-31 22:45:00,0.6689,0.66904,0.66888,0.66895,730199997.0
2006-10-31 22:50:00,0.66899,0.66903,0.66892,0.66893,728799998.0
2006-10-31 22:55:00,0.66892,0.66905,0.66878,0.66878,964199999.0
2006-10-31 23:00:00,0.66865,0.66907,0.66865,0.66901,774699995.0
2006-10-31 23:05:00,0.66901,0.66914,0.66897,0.66904,678300002.0
2006-10-31 23:10:00,0.66903,0.66911,0.66882,0.6689,632000000.0
2006-10-31 23:15:00,0.66893,0.66898,0.66885,0.66895,696800000.0
2006-10-31 23:20:00,0.66891,0.66903,0.66881,0.66881,540799996.0
2006-10-31 23:25:00,0.66881,0.66902,0.66881,0.66897,636899998.0
2006-10-31 23:30:00,0.66903,0.66908,0.66893,0.66893,695899998.0
2006-10-31 23:35:00,0.66896,0.66905,0.66894,0.66902,681500000.0
2006-10-31 23:40:00,0.66914,0.66919,0.66883,0.66904,480800000.0
2006-10-31 23:45:00,0.66902,0.66908,0.66888,0.66903,488700005.0
2006-10-31 23:50:00,0.669,0.66907,0.66889,0.669,664199993.0
2006-10-31 23:55:00,0.66902,0.66905,0.66873,0.66894,624400006.0
2006-11-01 00:00:00,0.6689,0.66898,0.66877,0.66881,537199997.0
2006-11-01 00:05:00,0.6688,0.66895,0.66865,0.66877,940599999.0
2006-11-01 00:10:00,0.66883,0.66906,0.66883,0.66902,494899995.0
2006-11-01 00:15:00,0.66906,0.6691,0.66885,0.66886,635800006.0
2006-11-01 00:20:00,0.66884,0.66911,0.66884,0.66907,809700001.0
2006-11-01 00:25:00,0.66906,0.66907,0.66884,0.66898,582399996.0
2006-11-01 00:30:00,0.66903,0.66914,0.66875,0.66892,854000009.0
2006-11-01 00:35:00,0.66891,0.66903,0.66883,0.66903,398499994.0
2006-11-01 00:40:00,0.66895,0.66898,0.6686,0.66863,671600010.0
2006-11-01 00:45:00,0.66864,0.66886,0.66864,0.66875,522200000.0
2006-11-01 00:50:00,0.66875,0.66901,0.66862,0.66892,611400002.0
2006-11-01 00:55:00,0.66873,0.66907,0.66861,0.66864,643800010.0
2006-11-01 01:00:00,0.66861,0.6688,0.66858,0.66875,588000002.0
2006-11-01 01:05:00,0.66874,0.66883,0.66872,0.66877,728600000.0
2006-11-01 01:10:00,0.66876,0.66882,0.66866,0.66873,888399995.0
2006-11-01 01:15:00,0.66878,0.66886,0.66875,0.66877,616900005.0
2006-11-01 01:20:00,0.66878,0.66892,0.66875,0.66882,689899999.0
2006-11-01 01:25:00,0.6687,0.66885,0.6685,0.66885,780399994.0
2006-11-01 01:30:00,0.66888,0.66891,0.6687,0.66891,443400001.0
2006-11-01 01:35:00,0.66886,0.66903,0.6688,0.66903,463900001.0
2006-11-01 01:40:00,0.66898,0.66904,0.66884,0.6689,630800002.0
2006-11-01 01:45:00,0.66898,0.66902,0.66873,0.66873,657700000.0
2006-11-01 01:50:00,0.6687,0.66882,0.66854,0.66869,719300004.0
2006-11-01 01:55:00,0.66869,0.66883,0.66869,0.6688,664999994.0
2006-11-01 02:00:00,0.66876,0.6688,0.6686,0.6688,819999997.0
2006-11-01 02:05:00,0.66883,0.66897,0.66871,0.66892,950499990.0
2006-11-01 02:10:00,0.66891,0.669,0.66891,0.66893,243299997.0
2006-11-01 02:15:00,0.66892,0.66898,0.66884,0.66887,686899997.0
2006-11-01 02:20:00,0.66882,0.66898,0.6688,0.66883,489000004.0
2006-11-01 02:25:00,0.66885,0.66905,0.66867,0.66875,668000006.0
2006-11-01 02:30:00,0.66872,0.66885,0.66866,0.66875,609299990.0
2006-11-01 02:35:00,0.66875,0.66885,0.66866,0.66885,497800007.0
2006-11-01 02:40:00,0.66895,0.66895,0.6687,0.6688,556299998.0
2006-11-01 02:45:00,0.66878,0.6689,0.66875,0.66883,503000000.0
2006-11-01 02:50:00,0.66882,0.66892,0.6687,0.66881,673100008.0
2006-11-01 02:55:00,0.66884,0.66894,0.6688,0.66883,561400002.0
2006-11-01 03:00:00,0.66883,0.66883,0.66869,0.6687,681399998.0
2006-11-01 03:05:00,0.66878,0.66887,0.66864,0.6687,401400003.0
2006-11-01 03:10:00,0.66873,0.66885,0.66867,0.66872,726899995.0
2006-11-01 03:15:00,0.66872,0.66881,0.66848,0.66872,276299998.0
2006-11-01 03:20:00,0.66868,0.6689,0.66864,0.6689,385199996.0
2006-11-01 03:25:00,0.66887,0.66895,0.66876,0.66893,465300004.0
2006-11-01 03:30:00,0.66897,0.66897,0.6688,0.66885,526400000.0
2006-11-01 03:35:00,0.66885,0.66893,0.66875,0.66881,594800000.0
2006-11-01 03:40:00,0.66882,0.66903,0.66879,0.66896,442600000.0
2006-11-01 03:45:00,0.66896,0.66911,0.66881,0.66902,522300005.0
2006-11-01 03:50:00,0.66895,0.66905,0.66885,0.66895,719000003.0
2006-11-01 03:55:00,0.66887,0.669,0.66882,0.66896,364900003.0
2006-11-01 04:00:00,0.66892,0.669,0.66887,0.66893,833200005.0
2006-11-01 04:05:00,0.66895,0.66895,0.66878,0.66884,763200000.0
2006-11-01 04:10:00,0.66887,0.66898,0.66887,0.66888,462600003.0
2006-11-01 04:15:00,0.66893,0.66901,0.66889,0.66891,506400003.0
2006-11-01 04:20:00,0.66892,0.66898,0.66881,0.66893,616599999.0
2006-11-01 04:25:00,0.66892,0.66893,0.66872,0.66883,557499996.0
2006-11-01 04:30:00,0.66885,0.66892,0.66876,0.66881,755399997.0
2006-11-01 04:35:00,0.66886,0.66891,0.66876,0.6688,572899996.0
2006-11-01 04:40:00,0.66885,0.66895,0.66878,0.66887,649000004.0
2006-11-01 04:45:00,0.6688,0.66885,0.6688,0.66885,663500006.0
2006-11-01 04:50:00,0.66883,0.66897,0.66878,0.66893,589200001.0
2006-11-01 04:55:00,0.66886,0.66903,0.66882,0.66892,410999996.0
2006-11-01 05:00:00,0.6689,0.66898,0.66885,0.66893,534100003.0
2006-11-01 05:05:00,0.66896,0.66898,0.66885,0.66898,491699996.0
2006-11-01 05:10:00,0.66892,0.669,0.6688,0.66887,632300003.0
2006-11-01 05:15:00,0.6689,0.66901,0.66885,0.66898,536899996.0
2006-11-01 05:20:00,0.669,0.66905,0.6689,0.669,472200002.0
2006-11-01 05:25:00,0.66905,0.66908,0.66899,0.66904,655899994.0
2006-11-01 05:30:00,0.66903,0.66908,0.669,0.66902,731400006.0
2006-11-01 05:35:00,0.66905,0.66905,0.66889,0.66889,133599998.0
2006-11-01 05:40:00,0.66877,0.66893,0.66871,0.66893,578399996.0
2006-11-01 05:45:00,0.66892,0.66896,0.6688,0.6688,720199996.0
2006-11-01 05:50:00,0.66885,0.66888,0.66869,0.66875,662499995.0
2006-11-01 05:55:00,0.66874,0.66891,0.66866,0.66891,435800003.0
2006-11-01 06:00:00,0.66885,0.66895,0.66884,0.66888,543199996.0
2006-11-01 06:05:00,0.66893,0.669,0.66885,0.66897,574300001.0
2006-11-01 06:10:00,0.66891,0.66899,0.6688,0.66893,677100006.0
2006-11-01 06:15:00,0.6689,0.66901,0.66887,0.66897,657900001.0
2006-11-01 06:20:00,0.66892,0.66898,0.66883,0.66892,817999996.0
2006-11-01 06:25:00,0.66889,0.66903,0.66885,0.66895,725100005.0
2006-11-01 06:30:00,0.66895,0.66901,0.66887,0.66901,252500001.0
2006-11-01 06:35:00,0.66905,0.66908,0.66896,0.66904,600299998.0
2006-11-01 06:40:00,0.66907,0.6691,0.66894,0.66897,574600003.0
2006-11-01 06:45:00,0.66905,0.66908,0.66897,0.66908,485300001.0
2006-11-01 06:50:00,0.66906,0.66914,0.66889,0.669,558799993.0
2006-11-01 06:55:00,0.66905,0.66908,0.66895,0.66898,567700003.0
2006-11-01 07:00:00,0.6689,0.66919,0.66887,0.66908,600999997.0
2006-11-01 07:05:00,0.669,0.66907,0.669,0.66902,380499992.0
2006-11-01 07:10:00,0.66901,0.66914,0.669,0.66909,455899998.0
2006-11-01 07:15:00,0.66915,0.66915,0.66904,0.66912,613199998.0
2006-11-01 07:20:00,0.66913,0.6693,0.66907,0.66908,517300000.0
2006-11-01 07:25:00,0.66912,0.66922,0.669,0.66912,491300009.0
2006-11-01 07:30:00,0.66904,0.66917,0.66899,0.66915,771099995.0
2006-11-01 07:35:00,0.66896,0.66924,0.66894,0.66901,750699995.0
2006-11-01 07:40:00,0.669,0.66912,0.66891,0.66902,666499995.0
2006-11-01 07:45:00,0.669,0.66932,0.669,0.66913,583199998.0
2006-11-01 07:50:00,0.66915,0.66929,0.66906,0.66912,378199998.0
2006-11-01 07:55:00,0.66907,0.66925,0.66891,0.66913,435299999.0
2006-11-01 08:00:00,0.66903,0.66905,0.66881,0.66897,491800000.0
2006-11-01 08:05:00,0.66897,0.66911,0.66884,0.66884,397400002.0
2006-11-01 08:10:00,0.66879,0.6691,0.66879,0.6691,789399995.0
2006-11-01 08:15:00,0.66911,0.66915,0.66899,0.66915,497600002.0
2006-11-01 08:20:00,0.66913,0.66915,0.66906,0.66915,522099998.0
2006-11-01 08:25:00,0.66907,0.66908,0.66898,0.669,264500001.0
2006-11-01 08:30:00,0.669,0.66908,0.66887,0.66888,664900003.0
2006-11-01 08:35:00,0.6688,0.66902,0.6687,0.66898,656799995.0
2006-11-01 08:40:00,0.6689,0.6689,0.66871,0.66886,728000005.0
2006-11-01 08:45:00,0.66882,0.66885,0.66877,0.66884,615300000.0
2006-11-01 08:50:00,0.66881,0.66892,0.66878,0.66884,571800001.0
2006-11-01 08:55:00,0.66885,0.66894,0.6688,0.66885,624999996.0
2006-11-01 09:00:00,0.66885,0.66894,0.66882,0.66891,464800001.0
2006-11-01 09:05:00,0.66892,0.66901,0.66877,0.669,506199998.0
2006-11-01 09:10:00,0.66899,0.66903,0.66886,0.66886,597800004.0
2006-11-01 09:15:00,0.6689,0.66891,0.66858,0.66867,697799998.0
2006-11-01 09:20:00,0.66867,0.66879,0.66863,0.66875,685099996.0
2006-11-01 09:25:00,0.66874,0.66874,0.66862,0.66874,779899994.0
2006-11-01 09:30:00,0.66872,0.66885,0.66867,0.6688,567999999.0
2006-11-01 09:35:00,0.66881,0.66881,0.66866,0.66871,794799997.0
2006-11-01 09:40:00,0.6687,0.66876,0.66842,0.66873,1031099993.0
2006-11-01 09:45:00,0.66875,0.66876,0.66861,0.66868,741699995.0
2006-11-01 09:50:00,0.66869,0.66877,0.6686,0.66871,621700001.0
2006-11-01 09:55:00,0.66854,0.66872,0.66848,0.66864,627199994.0
2006-11-01 10:00:00,0.66862,0.6687,0.66852,0.6686,825799996.0
2006-11-01 10:05:00,0.66864,0.66867,0.66835,0.66835,677899995.0
2006-11-01 10:10:00,0.66837,0.66858,0.66829,0.66853,788500006.0
2006-11-01 10:15:00,0.66854,0.66854,0.66834,0.66846,691100002.0
2006-11-01 10:20:00,0.66846,0.6685,0.66835,0.66843,846800005.0
2006-11-01 10:25:00,0.66841,0.66841,0.6682,0.66829,789599985.0
2006-11-01 10:30:00,0.66833,0.66833,0.6682,0.66823,710699997.0
2006-11-01 10:35:00,0.66819,0.66829,0.66808,0.66823,608600004.0
2006-11-01 10:40:00,0.66824,0.66838,0.6682,0.66836,1000599995.0
2006-11-01 10:45:00,0.66835,0.66839,0.6682,0.66829,579100005.0
2006-11-01 10:50:00,0.6682,0.66833,0.66816,0.6682,697099996.0
2006-11-01 10:55:00,0.66819,0.6683,0.66816,0.66824,648000001.0
2006-11-01 11:00:00,0.66823,0.66826,0.66815,0.66826,604199992.0
2006-11-01 11:05:00,0.66822,0.66825,0.66819,0.66824,423399995.0
2006-11-01 11:10:00,0.66824,0.66825,0.66812,0.66817,740300000.0
2006-11-01 11:15:00,0.66819,0.66819,0.66805,0.66814,568600001.0
2006-11-01 11:20:00,0.66813,0.66817,0.66802,0.66814,651199997.0
2006-11-01 11:25:00,0.66811,0.66811,0.66792,0.66795,607699998.0
2006-11-01 11:30:00,0.66791,0.66798,0.66752,0.66752,955399991.0
2006-11-01 11:35:00,0.66769,0.66784,0.66769,0.6678,760300006.0
2006-11-01 11:40:00,0.6678,0.66812,0.66775,0.6681,441800004.0
2006-11-01 11:45:00,0.66806,0.66818,0.66799,0.66813,782699990.0
2006-11-01 11:50:00,0.66805,0.66812,0.6677,0.66794,931199995.0
2006-11-01 11:55:00,0.66802,0.66809,0.66794,0.66806,708899999.0
2006-11-01 12:00:00,0.668,0.66824,0.668,0.66811,741199993.0
2006-11-01 12:05:00,0.6681,0.66815,0.66787,0.66802,584000002.0
2006-11-01 12:10:00,0.66801,0.66808,0.66795,0.66808,647800003.0
2006-11-01 12:15:00,0.66808,0.66819,0.66782,0.66785,778800007.0
2006-11-01 12:20:00,0.66789,0.66793,0.66759,0.66775,640000004.0
2006-11-01 12:25:00,0.66777,0.6678,0.66765,0.66772,607899999.0
2006-11-01 12:30:00,0.66765,0.66784,0.66762,0.66773,613299996.0
2006-11-01 12:35:00,0.6677,0.66789,0.6677,0.66787,470199994.0
2006-11-01 12:40:00,0.66782,0.66798,0.6678,0.66798,735299999.0
2006-11-01 12:45:00,0.668,0.66801,0.66788,0.6679,583800005.0
2006-11-01 12:50:00,0.66793,0.66799,0.6679,0.66795,737600002.0
2006-11-01 12:55:00,0.66799,0.6681,0.66798,0.668,356900002.0
2006-11-01 13:00:00,0.66805,0.66809,0.66776,0.66783,597700002.0
2006-11-01 13:05:00,0.66783,0.66788,0.66765,0.66775,832299996.0
2006-11-01 13:10:00,0.66765,0.66777,0.66761,0.66776,495600002.0
2006-11-01 13:15:00,0.66775,0.66783,0.6677,0.66781,673399998.0
2006-11-01 13:20:00,0.66783,0.66789,0.66774,0.66789,669899998.0
2006-11-01 13:25:00,0.66782,0.66789,0.66773,0.66787,646400000.0
2006-11-01 13:30:00,0.66785,0.66793,0.66779,0.66787,535800002.0
2006-11-01 13:35:00,0.66784,0.66795,0.66783,0.66787,535800001.0
2006-11-01 13:40:00,0.66795,0.66806,0.6679,0.66805,531900003.0
2006-11-01 13:45:00,0.66805,0.66814,0.66796,0.66806,636699994.0
2006-11-01 13:50:00,0.66804,0.6682,0.668,0.66816,928399993.0
2006-11-01 13:55:00,0.66812,0.66837,0.66811,0.66832,723099999.0
2006-11-01 14:00:00,0.66835,0.66838,0.66818,0.6682,714199997.0
2006-11-01 14:05:00,0.66818,0.66837,0.66818,0.66832,630300001.0
2006-11-01 14:10:00,0.66836,0.66843,0.66824,0.66837,779400001.0
2006-11-01 14:15:00,0.66836,0.66845,0.66833,0.66841,721499997.0
2006-11-01 14:20:00,0.66847,0.66847,0.66834,0.66841,722099997.0
2006-11-01 14:25:00,0.66847,0.6685,0.66837,0.66845,546699992.0
2006-11-01 14:30:00,0.66839,0.66846,0.66831,0.66835,485299996.0
2006-11-01 14:35:00,0.66833,0.66841,0.66825,0.6684,604300001.0
2006-11-01 14:40:00,0.66842,0.66852,0.66836,0.66852,594100003.0
2006-11-01 14:45:00,0.66854,0.66865,0.66844,0.6685,632500002.0
2006-11-01 14:50:00,0.66853,0.66853,0.66841,0.66842,758999996.0
2006-11-01 14:55:00,0.66846,0.6685,0.66836,0.66844,641800003.0
2006-11-01 15:00:00,0.66843,0.66848,0.66834,0.66843,882199998.0
2006-11-01 15:05:00,0.66844,0.6685,0.66841,0.66841,722399992.0
2006-11-01 15:10:00,0.66843,0.66853,0.66825,0.66833,633199999.0
2006-11-01 15:15:00,0.66832,0.66851,0.66823,0.66837,615799995.0
2006-11-01 15:20:00,0.66834,0.66843,0.66831,0.66836,687700000.0
2006-11-01 15:25:00,0.66837,0.66846,0.66829,0.66831,739599993.0
2006-11-01 15:30:00,0.66835,0.66838,0.66827,0.6683,559700008.0
2006-11-01 15:35:00,0.66837,0.66837,0.66824,0.66829,731499996.0
2006-11-01 15:40:00,0.66832,0.66842,0.66815,0.66822,642299991.0
2006-11-01 15:45:00,0.66822,0.66824,0.66812,0.66819,772799994.0
2006-11-01 15:50:00,0.66824,0.66833,0.66817,0.66827,610700001.0
2006-11-01 15:55:00,0.66827,0.66849,0.66827,0.66845,949700003.0
2006-11-01 16:00:00,0.66852,0.66864,0.66849,0.66859,697599993.0
2006-11-01 16:05:00,0.66861,0.6687,0.66858,0.66859,743299996.0
2006-11-01 16:10:00,0.66853,0.66865,0.66853,0.66856,659600001.0
2006-11-01 16:15:00,0.66854,0.66866,0.66849,0.66866,784000001.0
2006-11-01 16:20:00,0.66865,0.6687,0.66853,0.66863,601099992.0
2006-11-01 16:25:00,0.66863,0.66878,0.6686,0.66873,981799991.0
2006-11-01 16:30:00,0.66874,0.66877,0.66863,0.66873,633400001.0
2006-11-01 16:35:00,0.66872,0.66872,0.66856,0.66868,603599994.0
2006-11-01 16:40:00,0.66863,0.66866,0.66855,0.66865,634400001.0
2006-11-01 16:45:00,0.6686,0.66865,0.66853,0.66855,718599998.0
2006-11-01 16:50:00,0.66861,0.66868,0.66857,0.66862,830399989.0
2006-11-01 16:55:00,0.66857,0.66865,0.66848,0.66848,771200006.0
2006-11-01 17:00:00,0.66849,0.66896,0.66845,0.66857,797499998.0
2006-11-01 17:05:00,0.66848,0.66867,0.66834,0.66861,854100002.0
2006-11-01 17:10:00,0.6687,0.66885,0.66854,0.66867,577300005.0
2006-11-01 17:15:00,0.66871,0.66905,0.6687,0.66899,727400003.0
2006-11-01 17:20:00,0.66909,0.66913,0.66895,0.66903,463299997.0
2006-11-01 17:25:00,0.66899,0.66907,0.66886,0.66898,585499996.0
2006-11-01 17:30:00,0.66899,0.66916,0.66896,0.66908,690200001.0
2006-11-01 17:35:00,0.66911,0.66915,0.66897,0.66903,784300006.0
2006-11-01 17:40:00,0.66898,0.66914,0.66888,0.66914,746100000.0
2006-11-01 17:45:00,0.6691,0.66914,0.66901,0.66913,686300004.0
2006-11-01 17:50:00,0.6691,0.66938,0.66899,0.6693,508800006.0
2006-11-01 17:55:00,0.66926,0.66967,0.66926,0.66962,668500003.0
2006-11-01 18:00:00,0.66964,0.66967,0.66937,0.6694,5278700005.0
2006-11-01 18:05:00,0.66933,0.66935,0.6691,0.66923,4926599994.0
2006-11-01 18:10:00,0.66923,0.66923,0.66906,0.66915,5335999979.0
2006-11-01 18:15:00,0.669,0.66915,0.669,0.66908,4810999988.0
2006-11-01 18:20:00,0.66912,0.66919,0.66906,0.66915,4911000009.0
2006-11-01 18:25:00,0.66912,0.6692,0.66905,0.66906,4177100012.0
2006-11-01 18:30:00,0.66911,0.66917,0.66903,0.66905,3935900005.0
2006-11-01 18:35:00,0.66907,0.66914,0.669,0.66903,1960300002.0
2006-11-01 18:40:00,0.66907,0.66915,0.66903,0.66911,2845300003.0
2006-11-01 18:45:00,0.66914,0.66923,0.66907,0.66915,1333099998.0
2006-11-01 18:50:00,0.66913,0.66915,0.66899,0.66902,1467399998.0
2006-11-01 18:55:00,0.66896,0.66898,0.66879,0.6688,3156900002.0
2006-11-01 19:00:00,0.6688,0.66898,0.66877,0.66895,2060100001.0
2006-11-01 19:05:00,0.66892,0.66897,0.66866,0.66877,2788300000.0
2006-11-01 19:10:00,0.66877,0.66877,0.66856,0.66861,1239299998.0
2006-11-01 19:15:00,0.66863,0.66872,0.66856,0.66865,1837399998.0
2006-11-01 19:20:00,0.66862,0.66875,0.66858,0.66875,1325100007.0
2006-11-01 19:25:00,0.66872,0.66876,0.66847,0.66855,2182699990.0
2006-11-01 19:30:00,0.66853,0.66866,0.66847,0.66853,2417499988.0
2006-11-01 19:35:00,0.66854,0.66865,0.66842,0.66857,2093300003.0
2006-11-01 19:40:00,0.66852,0.66861,0.66843,0.66852,2050200002.0
2006-11-01 19:45:00,0.66855,0.66861,0.66846,0.66854,959999998.0
2006-11-01 19:50:00,0.66855,0.66862,0.66839,0.66845,1301200008.0
2006-11-01 19:55:00,0.66846,0.66846,0.66831,0.66833,1366299996.0
2006-11-01 20:00:00,0.66837,0.66845,0.66833,0.66845,1032099997.0
2006-11-01 20:05:00,0.66845,0.66849,0.66833,0.66843,1332800004.0
2006-11-01 20:10:00,0.66844,0.6686,0.66844,0.66853,1903099998.0
2006-11-01 20:15:00,0.66856,0.66864,0.66842,0.6685,2200600007.0
2006-11-01 20:20:00,0.66853,0.66857,0.66843,0.66849,1383899999.0
2006-11-01 20:25:00,0.66849,0.66858,0.66843,0.66851,2798799994.0
2006-11-01 20:30:00,0.66853,0.6686,0.66846,0.66852,5447000014.0
2006-11-01 20:35:00,0.6685,0.6686,0.66845,0.66848,2288999996.0
2006-11-01 20:40:00,0.66847,0.66859,0.66843,0.66856,2740499986.0
2006-11-01 20:45:00,0.66858,0.6687,0.66856,0.66865,2178900008.0
2006-11-01 20:50:00,0.66865,0.66877,0.66854,0.66875,3818300011.0
2006-11-01 20:55:00,0.66874,0.66884,0.6686,0.6686,4991800013.0
2006-11-01 21:00:00,0.66863,0.66867,0.66846,0.66862,4662800006.0
2006-11-01 21:05:00,0.6686,0.66865,0.66834,0.66844,1817199999.0
2006-11-01 21:10:00,0.66844,0.66845,0.66826,0.66828,1651399995.0
2006-11-01 21:15:00,0.66833,0.6684,0.66824,0.6683,1165100006.0
2006-11-01 21:20:00,0.66833,0.66836,0.66821,0.66821,2391599993.0
2006-11-01 21:25:00,0.66822,0.66833,0.66817,0.66822,974199990.0
2006-11-01 21:30:00,0.6682,0.66837,0.66818,0.66827,2249000006.0
2006-11-01 21:35:00,0.6683,0.66836,0.66822,0.66828,878300010.0
2006-11-01 21:40:00,0.66823,0.66838,0.66823,0.66831,1214299998.0
2006-11-01 21:45:00,0.6683,0.66834,0.66812,0.66815,1294699995.0
2006-11-01 21:50:00,0.66815,0.66827,0.66811,0.66815,932400000.0
2006-11-01 21:55:00,0.66815,0.66826,0.66806,0.66816,1152799996.0
2006-11-01 22:00:00,0.66812,0.66819,0.66805,0.66812,1496799994.0
2006-11-01 22:05:00,0.6681,0.6682,0.66807,0.66815,1030500004.0
2006-11-01 22:10:00,0.66811,0.66822,0.66808,0.66818,922599992.0
2006-11-01 22:15:00,0.66819,0.66834,0.66815,0.66818,1505699991.0
2006-11-01 22:20:00,0.66819,0.66831,0.66816,0.66822,1681600004.0
2006-11-01 22:25:00,0.66822,0.66833,0.66821,0.66825,1421200007.0
2006-11-01 22:30:00,0.66825,0.66831,0.66815,0.66815,1034900001.0
2006-11-01 22:35:00,0.66817,0.66821,0.66806,0.66813,1145399985.0
2006-11-01 22:40:00,0.66812,0.6683,0.66812,0.66824,1024299993.0
2006-11-01 22:45:00,0.66827,0.66828,0.66816,0.66819,852199997.0
2006-11-01 22:50:00,0.66822,0.66822,0.66805,0.66813,539500003.0
2006-11-01 22:55:00,0.66813,0.66821,0.66805,0.66805,1044199995.0
2006-11-01 23:00:00,0.66789,0.66822,0.66789,0.6681,586399997.0
2006-11-01 23:05:00,0.66812,0.6682,0.66809,0.66815,675199999.0
2006-11-01 23:10:00,0.66815,0.66826,0.66812,0.6682,937600003.0
2006-11-01 23:15:00,0.66823,0.66827,0.66807,0.66811,560699990.0
2006-11-01 23:20:00,0.66811,0.66825,0.66803,0.66821,623900000.0
2006-11-01 23:25:00,0.66823,0.66829,0.66815,0.6682,424600003.0
2006-11-01 23:30:00,0.66823,0.66828,0.66812,0.66812,765899999.0
2006-11-01 23:35:00,0.66815,0.66823,0.6681,0.66816,576300004.0
2006-11-01 23:40:00,0.66818,0.66823,0.66803,0.66805,493399997.0
2006-11-01 23:45:00,0.66806,0.66813,0.66801,0.6681,640800000.0
2006-11-01 23:50:00,0.66806,0.66813,0.66799,0.66801,716300000.0
2006-11-01 23:55:00,0.66809,0.66818,0.66779,0.66807,545600004.0
2006-11-02 00:00:00,0.6677,0.66804,0.66731,0.66799,371399999.0
2006-11-02 00:05:00,0.66797,0.66828,0.66797,0.66814,742399994.0
2006-11-02 00:10:00,0.6682,0.66827,0.66814,0.66826,589599993.0
2006-11-02 00:15:00,0.66828,0.66841,0.66821,0.66826,612899999.0
2006-11-02 00:20:00,0.66827,0.66828,0.66809,0.66814,585500002.0
2006-11-02 00:25:00,0.66814,0.66825,0.66803,0.66805,860599996.0
2006-11-02 00:30:00,0.66818,0.66849,0.66803,0.66803,633100003.0
2006-11-02 00:35:00,0.6681,0.66827,0.6681,0.66823,462299993.0
2006-11-02 00:40:00,0.66818,0.66858,0.66801,0.66831,685599993.0
2006-11-02 00:45:00,0.66833,0.66844,0.66822,0.66835,735700006.0
2006-11-02 00:50:00,0.66843,0.66849,0.66819,0.66834,843700003.0
2006-11-02 00:55:00,0.66837,0.66845,0.66827,0.66833,543100003.0
2006-11-02 01:00:00,0.66833,0.66844,0.66825,0.66838,685699999.0
2006-11-02 01:05:00,0.66853,0.66855,0.66837,0.66843,734000004.0
2006-11-02 01:10:00,0.66845,0.66851,0.66832,0.66842,885600000.0
2006-11-02 01:15:00,0.66842,0.66845,0.66813,0.66835,560800005.0
2006-11-02 01:20:00,0.66835,0.66838,0.66829,0.66835,575099998.0
2006-11-02 01:25:00,0.6684,0.66863,0.66824,0.66859,564199998.0
2006-11-02 01:30:00,0.6686,0.66866,0.66838,0.6685,535899991.0
2006-11-02 01:35:00,0.66853,0.66856,0.66843,0.66855,723900003.0
2006-11-02 01:40:00,0.66852,0.66855,0.66847,0.66852,793000003.0
2006-11-02 01:45:00,0.66855,0.66863,0.66846,0.6685,788000001.0
2006-11-02 01:50:00,0.6686,0.66863,0.66847,0.66849,501400003.0
2006-11-02 01:55:00,0.66852,0.66861,0.66847,0.6685,481000000.0
2006-11-02 02:00:00,0.66853,0.66876,0.66848,0.66863,617099999.0
2006-11-02 02:05:00,0.66852,0.66865,0.66849,0.66858,784400000.0
2006-11-02 02:10:00,0.66858,0.66877,0.66858,0.66873,516500008.0
2006-11-02 02:15:00,0.6687,0.66876,0.66847,0.66854,635200001.0
2006-11-02 02:20:00,0.66858,0.66863,0.66847,0.66853,458399998.0
2006-11-02 02:25:00,0.66855,0.66865,0.66849,0.66865,586299996.0
2006-11-02 02:30:00,0.66859,0.66863,0.6685,0.66857,583599997.0
2006-11-02 02:35:00,0.66857,0.66869,0.66851,0.6686,700700005.0
2006-11-02 02:40:00,0.66867,0.66874,0.66858,0.66865,614899997.0
2006-11-02 02:45:00,0.66856,0.66863,0.66818,0.66818,740500003.0
2006-11-02 02:50:00,0.66831,0.66831,0.66803,0.66819,796499996.0
2006-11-02 02:55:00,0.66821,0.66828,0.66815,0.6682,563999998.0
2006-11-02 03:00:00,0.66823,0.66844,0.66816,0.6684,543700003.0
2006-11-02 03:05:00,0.66843,0.66853,0.6684,0.66848,574599999.0
2006-11-02 03:10:00,0.66853,0.66853,0.66824,0.66834,467800003.0
2006-11-02 03:15:00,0.66828,0.66828,0.66798,0.66816,658200011.0
2006-11-02 03:20:00,0.6682,0.66832,0.66813,0.66832,527400004.0
2006-11-02 03:25:00,0.66828,0.66831,0.66818,0.66828,407699999.0
2006-11-02 03:30:00,0.66828,0.66831,0.66819,0.6683,665699990.0
2006-11-02 03:35:00,0.66833,0.66835,0.66812,0.6682,651899997.0
2006-11-02 03:40:00,0.66823,0.66835,0.6682,0.66829,487800010.0
2006-11-02 03:45:00,0.66828,0.66832,0.66818,0.66831,467199998.0
2006-11-02 03:50:00,0.6683,0.66844,0.6682,0.66833,651400001.0
2006-11-02 03:55:00,0.66829,0.66857,0.66829,0.66839,612100006.0
2006-11-02 04:00:00,0.66844,0.66857,0.66837,0.66843,773699995.0
2006-11-02 04:05:00,0.66849,0.66855,0.66845,0.66855,334500000.0
2006-11-02 04:10:00,0.66855,0.6686,0.66848,0.6685,669300002.0
2006-11-02 04:15:00,0.6685,0.66864,0.66847,0.66857,557000008.0
2006-11-02 04:20:00,0.66855,0.66858,0.66843,0.66856,618199999.0
2006-11-02 04:25:00,0.66858,0.66861,0.66847,0.66847,376000002.0
2006-11-02 04:30:00,0.66845,0.66853,0.66838,0.66851,390399998.0
2006-11-02 04:35:00,0.66852,0.66855,0.66836,0.6684,383700000.0
2006-11-02 04:40:00,0.66845,0.66849,0.66835,0.66845,660900003.0
2006-11-02 04:45:00,0.6684,0.66845,0.66829,0.66845,509800002.0
2006-11-02 04:50:00,0.66841,0.66857,0.66836,0.66851,476000001.0
2006-11-02 04:55:00,0.66851,0.66865,0.66833,0.66855,519300004.0
2006-11-02 05:00:00,0.66862,0.66867,0.66814,0.66855,723399996.0
2006-11-02 05:05:00,0.66857,0.66863,0.6685,0.66859,355400002.0
2006-11-02 05:10:00,0.66849,0.66862,0.66841,0.66851,561599999.0
2006-11-02 05:15:00,0.66853,0.66858,0.66846,0.66847,519300009.0
2006-11-02 05:20:00,0.66846,0.6687,0.66824,0.66824,561099996.0
2006-11-02 05:25:00,0.66856,0.66857,0.66845,0.66852,776699994.0
2006-11-02 05:30:00,0.66853,0.66858,0.66819,0.66819,795300002.0
2006-11-02 05:35:00,0.66819,0.66858,0.66819,0.66853,521699997.0
2006-11-02 05:40:00,0.66855,0.66858,0.66849,0.66854,527099998.0
2006-11-02 05:45:00,0.66853,0.66859,0.66831,0.66835,468500000.0
2006-11-02 05:50:00,0.6684,0.66849,0.66831,0.66845,720099996.0
2006-11-02 05:55:00,0.66843,0.66853,0.66835,0.66851,627099999.0
2006-11-02 06:00:00,0.66854,0.66854,0.6684,0.66845,351700001.0
2006-11-02 06:05:00,0.66849,0.66852,0.66833,0.66841,616599994.0
2006-11-02 06:10:00,0.66843,0.66845,0.66829,0.66835,376000002.0
2006-11-02 06:15:00,0.66832,0.6684,0.66826,0.66836,788099996.0
2006-11-02 06:20:00,0.66831,0.66836,0.66826,0.66831,392899999.0
2006-11-02 06:25:00,0.66828,0.66834,0.66817,0.66834,881199998.0
2006-11-02 06:30:00,0.66834,0.66845,0.66833,0.66843,562699998.0
2006-11-02 06:35:00,0.66845,0.66851,0.66839,0.66839,602299994.0
2006-11-02 06:40:00,0.66848,0.66854,0.66826,0.6683,577499992.0
2006-11-02 06:45:00,0.66837,0.66856,0.66828,0.66845,630699998.0
2006-11-02 06:50:00,0.6684,0.66853,0.66835,0.66847,539300004.0
2006-11-02 06:55:00,0.66846,0.66855,0.66843,0.66847,556500003.0
2006-11-02 07:00:00,0.66847,0.66852,0.66837,0.66844,581800001.0
2006-11-02 07:05:00,0.6684,0.66852,0.6684,0.66852,282099997.0
2006-11-02 07:10:00,0.66852,0.66855,0.6684,0.66843,483300007.0
2006-11-02 07:15:00,0.66845,0.66856,0.66826,0.66838,613500004.0
2006-11-02 07:20:00,0.66837,0.66841,0.66827,0.66833,741899992.0
2006-11-02 07:25:00,0.66835,0.66845,0.66833,0.66843,494700001.0
2006-11-02 07:30:00,0.66841,0.66853,0.66833,0.66842,572400000.0
2006-11-02 07:35:00,0.66842,0.66863,0.66842,0.66861,723700006.0
2006-11-02 07:40:00,0.66861,0.66867,0.6685,0.6685,625700011.0
2006-11-02 07:45:00,0.66859,0.66863,0.66847,0.66855,490800000.0
2006-11-02 07:50:00,0.66857,0.66867,0.66852,0.6686,510700000.0
2006-11-02 07:55:00,0.66866,0.66875,0.66861,0.66875,576899992.0
2006-11-02 08:00:00,0.6687,0.66878,0.66862,0.6687,659000000.0
2006-11-02 08:05:00,0.66868,0.66879,0.66859,0.66872,429699997.0
2006-11-02 08:10:00,0.66875,0.66883,0.6687,0.66875,673999999.0
2006-11-02 08:15:00,0.66877,0.66883,0.66868,0.66878,636999997.0
2006-11-02 08:20:00,0.66875,0.66883,0.66863,0.66872,568600004.0
2006-11-02 08:25:00,0.66867,0.66899,0.66867,0.66886,673100000.0
2006-11-02 08:30:00,0.66882,0.669,0.66881,0.66885,886199991.0
2006-11-02 08:35:00,0.66884,0.66893,0.66875,0.66888,506900010.0
2006-11-02 08:40:00,0.66882,0.66891,0.6687,0.66878,845400009.0
2006-11-02 08:45:00,0.66873,0.66895,0.66869,0.66883,914299995.0
2006-11-02 08:50:00,0.66878,0.66914,0.66878,0.66908,720899999.0
2006-11-02 08:55:00,0.66909,0.66922,0.66898,0.66909,778399996.0
2006-11-02 09:00:00,0.66912,0.66938,0.66907,0.66928,724500011.0
2006-11-02 09:05:00,0.66932,0.66938,0.66917,0.66921,400700003.0
2006-11-02 09:10:00,0.66919,0.66929,0.66917,0.66925,436100001.0
2006-11-02 09:15:00,0.66921,0.66929,0.66917,0.66923,523899999.0
2006-11-02 09:20:00,0.66919,0.66941,0.66907,0.66911,527600000.0
2006-11-02 09:25:00,0.66914,0.66919,0.66904,0.66919,877899997.0
2006-11-02 09:30:00,0.66923,0.66923,0.66912,0.66918,414599996.0
2006-11-02 09:35:00,0.66921,0.66924,0.66905,0.66921,592899996.0
2006-11-02 09:40:00,0.66924,0.66935,0.66912,0.66924,628500005.0
2006-11-02 09:45:00,0.66927,0.66946,0.66923,0.66946,688300004.0
2006-11-02 09:50:00,0.66948,0.66956,0.6694,0.66956,670199997.0
2006-11-02 09:55:00,0.66955,0.66955,0.66934,0.6694,639100006.0
2006-11-02 10:00:00,0.66933,0.66943,0.66933,0.66935,517199998.0
2006-11-02 10:05:00,0.66938,0.66948,0.66929,0.66945,610299999.0
2006-11-02 10:10:00,0.66938,0.66952,0.66933,0.66948,294000002.0
2006-11-02 10:15:00,0.66955,0.66955,0.66937,0.66937,588000003.0
2006-11-02 10:20:00,0.66934,0.66942,0.6692,0.66925,674000001.0
2006-11-02 10:25:00,0.66921,0.66928,0.66905,0.6692,758199996.0
2006-11-02 10:30:00,0.66922,0.66923,0.66905,0.66911,398800003.0
2006-11-02 10:35:00,0.66908,0.66912,0.66885,0.66912,845900004.0
2006-11-02 10:40:00,0.66913,0.66918,0.6691,0.66915,676599992.0
2006-11-02 10:45:00,0.66915,0.66915,0.669,0.6691,648899999.0
2006-11-02 10:50:00,0.6691,0.66912,0.669,0.669,547199996.0
2006-11-02 10:55:00,0.66902,0.66915,0.66898,0.66915,822899999.0
2006-11-02 11:00:00,0.66915,0.66929,0.66907,0.66929,444700002.0
2006-11-02 11:05:00,0.66918,0.66929,0.66909,0.66929,682599992.0
2006-11-02 11:10:00,0.66928,0.66928,0.66911,0.66913,449600000.0
2006-11-02 11:15:00,0.66917,0.66917,0.66895,0.66911,718299998.0
2006-11-02 11:20:00,0.66905,0.66915,0.66891,0.66898,879099998.0
2006-11-02 11:25:00,0.669,0.66906,0.66894,0.66894,528800000.0
2006-11-02 11:30:00,0.66899,0.66908,0.66885,0.66892,729900003.0
2006-11-02 11:35:00,0.66896,0.66898,0.66877,0.66898,514700003.0
2006-11-02 11:40:00,0.66904,0.66905,0.66883,0.66887,588799999.0
2006-11-02 11:45:00,0.66885,0.66889,0.66875,0.6688,700600002.0
2006-11-02 11:50:00,0.6687,0.6688,0.66869,0.6687,912600003.0
2006-11-02 11:55:00,0.66875,0.66883,0.66869,0.66879,728200006.0
2006-11-02 12:00:00,0.66875,0.66881,0.66843,0.66844,709900002.0
2006-11-02 12:05:00,0.66844,0.66855,0.66837,0.66847,712299991.0
2006-11-02 12:10:00,0.66849,0.66853,0.66839,0.66845,606100001.0
2006-11-02 12:15:00,0.6684,0.66855,0.66832,0.66842,810599996.0
2006-11-02 12:20:00,0.66845,0.66851,0.66832,0.66845,582299993.0
2006-11-02 12:25:00,0.66845,0.66853,0.66841,0.66853,749499999.0
2006-11-02 12:30:00,0.66851,0.66856,0.66834,0.66839,548499992.0
2006-11-02 12:35:00,0.66844,0.66856,0.66829,0.66856,598500009.0
2006-11-02 12:40:00,0.66847,0.66855,0.66832,0.66838,831099991.0
2006-11-02 12:45:00,0.66834,0.6684,0.66819,0.6682,419400006.0
2006-11-02 12:50:00,0.66825,0.66842,0.66824,0.66835,927800000.0
2006-11-02 12:55:00,0.66833,0.66842,0.66827,0.66838,544899999.0
2006-11-02 13:00:00,0.6685,0.66855,0.66841,0.66849,680700003.0
2006-11-02 13:05:00,0.66851,0.66858,0.66837,0.66858,552800002.0
2006-11-02 13:10:00,0.66852,0.66861,0.66844,0.66853,641400002.0
2006-11-02 13:15:00,0.66847,0.6686,0.66845,0.66853,901600003.0
2006-11-02 13:20:00,0.66854,0.66863,0.66843,0.66857,628500006.0
2006-11-02 13:25:00,0.66855,0.66856,0.66843,0.66853,603399997.0
2006-11-02 13:30:00,0.66853,0.66867,0.66847,0.66864,631500000.0
2006-11-02 13:35:00,0.6686,0.66891,0.66856,0.66887,470200003.0
2006-11-02 13:40:00,0.66896,0.66903,0.66891,0.66902,619099993.0
2006-11-02 13:45:00,0.66903,0.66906,0.66892,0.66896,810699995.0
2006-11-02 13:50:00,0.66895,0.6693,0.66895,0.66924,757400004.0
2006-11-02 13:55:00,0.66922,0.66925,0.6691,0.66913,499899996.0
2006-11-02 14:00:00,0.6691,0.66924,0.66907,0.66924,868799994.0
2006-11-02 14:05:00,0.66918,0.66925,0.66905,0.66905,559999992.0
2006-11-02 14:10:00,0.6691,0.6691,0.669,0.66902,618400006.0
2006-11-02 14:15:00,0.66907,0.66907,0.66897,0.669,483600002.0
2006-11-02 14:20:00,0.66902,0.66905,0.66889,0.6689,596999997.0
2006-11-02 14:25:00,0.66897,0.66909,0.66895,0.66907,784299992.0
2006-11-02 14:30:00,0.66904,0.66913,0.66895,0.66911,659299997.0
2006-11-02 14:35:00,0.66913,0.66927,0.6691,0.66922,732299987.0
2006-11-02 14:40:00,0.66919,0.66931,0.66911,0.66931,450700004.0
2006-11-02 14:45:00,0.66937,0.66961,0.66935,0.66955,719799992.0
2006-11-02 14:50:00,0.66957,0.66961,0.66946,0.6695,678899993.0
2006-11-02 14:55:00,0.66955,0.66955,0.66939,0.66944,712799995.0
2006-11-02 15:00:00,0.66942,0.66945,0.66919,0.66927,658499993.0
2006-11-02 15:05:00,0.66927,0.66949,0.6692,0.66942,744400002.0
2006-11-02 15:10:00,0.66939,0.66939,0.66895,0.66895,619100003.0
2006-11-02 15:15:00,0.66893,0.66912,0.66893,0.66903,652599998.0
2006-11-02 15:20:00,0.66903,0.66903,0.66885,0.66886,584699994.0
2006-11-02 15:25:00,0.66884,0.66895,0.66876,0.66886,587800002.0
2006-11-02 15:30:00,0.66887,0.66894,0.66865,0.66883,1144699991.0
2006-11-02 15:35:00,0.66878,0.66887,0.66853,0.66865,667299996.0
2006-11-02 15:40:00,0.66868,0.66868,0.66839,0.66861,604699994.0
2006-11-02 15:45:00,0.66864,0.66882,0.66862,0.66873,755999993.0
2006-11-02 15:50:00,0.66872,0.66883,0.66868,0.66875,1005099991.0
2006-11-02 15:55:00,0.66873,0.66877,0.66858,0.66868,492200003.0
2006-11-02 16:00:00,0.66873,0.6688,0.66865,0.66873,601700004.0
2006-11-02 16:05:00,0.66875,0.66879,0.66856,0.66875,509999999.0
2006-11-02 16:10:00,0.66873,0.66877,0.66863,0.66875,715800002.0
2006-11-02 16:15:00,0.66871,0.66881,0.66864,0.66881,557799996.0
2006-11-02 16:20:00,0.66879,0.66882,0.66865,0.66871,618000005.0
2006-11-02 16:25:00,0.66875,0.66885,0.66873,0.66879,395800003.0
2006-11-02 16:30:00,0.66876,0.6689,0.66871,0.66872,567500000.0
2006-11-02 16:35:00,0.66873,0.66873,0.66853,0.66863,742499991.0
2006-11-02 16:40:00,0.66854,0.66868,0.66849,0.66862,700499994.0
2006-11-02 16:45:00,0.66856,0.66861,0.66848,0.66855,830700001.0
2006-11-02 16:50:00,0.66856,0.66863,0.66841,0.66848,545800002.0
2006-11-02 16:55:00,0.66848,0.66856,0.66839,0.66839,710199992.0
2006-11-02 17:00:00,0.66834,0.66864,0.66834,0.6686,798400001.0
2006-11-02 17:05:00,0.66858,0.66863,0.66843,0.66847,650300001.0
2006-11-02 17:10:00,0.66849,0.66857,0.66842,0.66855,688899999.0
2006-11-02 17:15:00,0.66855,0.66862,0.66843,0.66851,691300001.0
2006-11-02 17:20:00,0.66856,0.66856,0.66839,0.66843,895399990.0
2006-11-02 17:25:00,0.66842,0.66871,0.66839,0.66868,641399998.0
2006-11-02 17:30:00,0.66868,0.66892,0.66863,0.66887,690999997.0
2006-11-02 17:35:00,0.66894,0.66899,0.66885,0.66899,621899997.0
2006-11-02 17:40:00,0.669,0.66911,0.66889,0.66911,646500001.0
2006-11-02 17:45:00,0.6691,0.66923,0.66904,0.66923,540199996.0
2006-11-02 17:50:00,0.66915,0.66936,0.66915,0.66936,703299997.0
2006-11-02 17:55:00,0.66933,0.66939,0.66932,0.66933,551700001.0
2006-11-02 18:00:00,0.66931,0.66932,0.66906,0.66927,5835000001.0
2006-11-02 18:05:00,0.66917,0.66923,0.66904,0.66904,7239499973.0
2006-11-02 18:10:00,0.66911,0.66917,0.66899,0.6691,5462799994.0
2006-11-02 18:15:00,0.66911,0.66914,0.66898,0.66908,4798500002.0
2006-11-02 18:20:00,0.66912,0.66924,0.66907,0.6692,4678000002.0
2006-11-02 18:25:00,0.66921,0.66926,0.66905,0.66908,4504000002.0
2006-11-02 18:30:00,0.66909,0.66938,0.66902,0.66916,3825300002.0
2006-11-02 18:35:00,0.6692,0.66941,0.66917,0.66934,2007799993.0
2006-11-02 18:40:00,0.6694,0.66954,0.66933,0.66943,2512999979.0
2006-11-02 18:45:00,0.66941,0.66958,0.66935,0.66946,1272599992.0
2006-11-02 18:50:00,0.66942,0.66946,0.66933,0.66943,2230899994.0
2006-11-02 18:55:00,0.66941,0.66945,0.66926,0.66937,2829100002.0
2006-11-02 19:00:00,0.66935,0.66944,0.66926,0.66931,2063299993.0
2006-11-02 19:05:00,0.66931,0.66937,0.66919,0.66928,2937799997.0
2006-11-02 19:10:00,0.66925,0.66926,0.6691,0.66913,1633499997.0
2006-11-02 19:15:00,0.66912,0.66919,0.66902,0.66915,1893100002.0
2006-11-02 19:20:00,0.66911,0.66925,0.66908,0.6692,1379999992.0
2006-11-02 19:25:00,0.66918,0.66927,0.66912,0.66925,2032999989.0
2006-11-02 19:30:00,0.66923,0.66939,0.66915,0.66939,2327099998.0
2006-11-02 19:35:00,0.66939,0.66942,0.66915,0.66927,2669300009.0
2006-11-02 19:40:00,0.66922,0.66936,0.66921,0.66923,2053099996.0
2006-11-02 19:45:00,0.66925,0.66927,0.66915,0.66925,1045500004.0
2006-11-02 19:50:00,0.66922,0.66922,0.669,0.66915,1390999996.0
2006-11-02 19:55:00,0.66916,0.66933,0.66911,0.66931,1959499999.0
2006-11-02 20:00:00,0.66936,0.66937,0.66922,0.66925,973099995.0
2006-11-02 20:05:00,0.66926,0.66933,0.66922,0.66931,1152999997.0
2006-11-02 20:10:00,0.66928,0.66938,0.66923,0.66932,1985400008.0
2006-11-02 20:15:00,0.66933,0.66933,0.6692,0.6692,2554500004.0
2006-11-02 20:20:00,0.66921,0.66928,0.66916,0.6692,1595400003.0
2006-11-02 20:25:00,0.6692,0.66937,0.6692,0.66932,2573599997.0
2006-11-02 20:30:00,0.66933,0.66944,0.66929,0.66937,4931300007.0
2006-11-02 20:35:00,0.66942,0.66946,0.6693,0.66934,2775699992.0
2006-11-02 20:40:00,0.6694,0.66954,0.66929,0.66951,2399100017.0
2006-11-02 20:45:00,0.66954,0.66958,0.66942,0.66954,2163900006.0
2006-11-02 20:50:00,0.66955,0.66964,0.66945,0.66964,4338999994.0
2006-11-02 20:55:00,0.66965,0.66965,0.66946,0.66949,4964900002.0
2006-11-02 21:00:00,0.66953,0.66966,0.6694,0.66942,4224400008.0
2006-11-02 21:05:00,0.66937,0.66946,0.66929,0.66944,1691299994.0
2006-11-02 21:10:00,0.66945,0.66947,0.66936,0.66942,1424399994.0
2006-11-02 21:15:00,0.66943,0.66947,0.6693,0.6693,1595800001.0
2006-11-02 21:20:00,0.66932,0.66934,0.66914,0.6693,2596200010.0
2006-11-02 21:25:00,0.6693,0.66935,0.6692,0.66932,689499995.0
2006-11-02 21:30:00,0.6693,0.66938,0.66922,0.66928,2217500000.0
2006-11-02 21:35:00,0.66935,0.66944,0.66927,0.66934,854900001.0
2006-11-02 21:40:00,0.66932,0.66944,0.66922,0.66927,1221499999.0
2006-11-02 21:45:00,0.66927,0.66939,0.66923,0.66939,1101899997.0
2006-11-02 21:50:00,0.66933,0.66947,0.66931,0.66947,921299997.0
2006-11-02 21:55:00,0.66949,0.66954,0.66941,0.66948,1262100002.0
2006-11-02 22:00:00,0.66943,0.66943,0.6693,0.66933,1507200001.0
2006-11-02 22:05:00,0.6693,0.66943,0.6693,0.6694,961899999.0
2006-11-02 22:10:00,0.66936,0.66944,0.66932,0.66936,779800003.0
2006-11-02 22:15:00,0.66936,0.66941,0.66929,0.66932,1646099998.0
2006-11-02 22:20:00,0.66933,0.66938,0.66928,0.66932,1670499997.0
2006-11-02 22:25:00,0.6693,0.66935,0.6692,0.66922,1325500005.0
2006-11-02 22:30:00,0.66924,0.66932,0.6692,0.6692,1095300004.0
2006-11-02 22:35:00,0.6692,0.66933,0.66918,0.66922,1013200002.0
2006-11-02 22:40:00,0.6692,0.66933,0.66915,0.66933,1072899998.0
2006-11-02 22:45:00,0.66938,0.66941,0.66927,0.6693,860199999.0
2006-11-02 22:50:00,0.66932,0.66945,0.66925,0.66942,731699997.0
2006-11-02 22:55:00,0.66942,0.66945,0.66911,0.66911,1043999996.0
2006-11-02 23:00:00,0.669,0.66935,0.669,0.66932,495600001.0
2006-11-02 23:05:00,0.66932,0.66943,0.66932,0.66943,582800001.0
2006-11-02 23:10:00,0.66941,0.66946,0.66931,0.66936,719300004.0
2006-11-02 23:15:00,0.66936,0.66942,0.6693,0.66936,422799999.0
2006-11-02 23:20:00,0.66937,0.66942,0.66925,0.66932,719699998.0
2006-11-02 23:25:00,0.66933,0.66957,0.66929,0.6695,343000004.0
2006-11-02 23:30:00,0.66951,0.66957,0.66944,0.6695,818800006.0
2006-11-02 23:35:00,0.66956,0.6696,0.66946,0.66955,669399994.0
2006-11-02 23:40:00,0.6697,0.66976,0.66932,0.6694,772200000.0
2006-11-02 23:45:00,0.6694,0.66953,0.66933,0.66941,645499997.0
2006-11-02 23:50:00,0.66941,0.66951,0.66933,0.66938,722299992.0
2006-11-02 23:55:00,0.66945,0.66952,0.66918,0.66944,874400000.0
2006-11-03 00:00:00,0.66929,0.66944,0.66916,0.6694,394500001.0
2006-11-03 00:05:00,0.66944,0.66956,0.66938,0.66944,972799995.0
2006-11-03 00:10:00,0.66947,0.66958,0.66942,0.66944,439799994.0
2006-11-03 00:15:00,0.6695,0.66954,0.66943,0.66947,639999992.0
2006-11-03 00:20:00,0.6695,0.66953,0.6694,0.66943,453900002.0
2006-11-03 00:25:00,0.66944,0.66954,0.66941,0.66948,428700001.0
2006-11-03 00:30:00,0.66952,0.66967,0.66941,0.66965,769199998.0
2006-11-03 00:35:00,0.66959,0.66966,0.66942,0.6695,637499992.0
2006-11-03 00:40:00,0.66957,0.66964,0.6695,0.66962,588100000.0
2006-11-03 00:45:00,0.6696,0.66965,0.66944,0.66944,461900001.0
2006-11-03 00:50:00,0.66947,0.66967,0.66938,0.6695,429199998.0
2006-11-03 00:55:00,0.66955,0.66965,0.66924,0.66962,474799998.0
2006-11-03 01:00:00,0.66953,0.66965,0.66949,0.66965,651700002.0
2006-11-03 01:05:00,0.66961,0.66968,0.66953,0.66963,595300009.0
2006-11-03 01:10:00,0.66968,0.66978,0.66959,0.66963,866299990.0
2006-11-03 01:15:00,0.66961,0.66971,0.66956,0.66965,611099994.0
2006-11-03 01:20:00,0.66967,0.66981,0.6696,0.66968,481599991.0
2006-11-03 01:25:00,0.66967,0.66973,0.6695,0.66968,628700002.0
2006-11-03 01:30:00,0.66963,0.66978,0.66962,0.66962,192200000.0
2006-11-03 01:35:00,0.66961,0.66979,0.66957,0.66967,486200000.0
2006-11-03 01:40:00,0.66963,0.66973,0.66936,0.66962,841100009.0
2006-11-03 01:45:00,0.66965,0.66968,0.66958,0.6696,560999998.0
2006-11-03 01:50:00,0.66958,0.6697,0.66938,0.66947,644600005.0
2006-11-03 01:55:00,0.66951,0.66963,0.66948,0.66952,426299994.0
2006-11-03 02:00:00,0.66952,0.66958,0.66946,0.66955,765600004.0
2006-11-03 02:05:00,0.66953,0.66953,0.66931,0.66933,805599996.0
2006-11-03 02:10:00,0.66935,0.66944,0.66929,0.6694,552700002.0
2006-11-03 02:15:00,0.6694,0.66943,0.66932,0.66943,679800005.0
2006-11-03 02:20:00,0.66942,0.66962,0.66938,0.66952,621800004.0
2006-11-03 02:25:00,0.66955,0.66959,0.66934,0.66952,617000002.0
2006-11-03 02:30:00,0.66945,0.66959,0.66943,0.6695,516900003.0
2006-11-03 02:35:00,0.66943,0.66961,0.66935,0.66953,598700002.0
2006-11-03 02:40:00,0.66955,0.66964,0.66947,0.66955,846700004.0
2006-11-03 02:45:00,0.66948,0.66963,0.66947,0.66961,650300001.0
2006-11-03 02:50:00,0.66961,0.66963,0.66947,0.66954,689800009.0
2006-11-03 02:55:00,0.66959,0.66965,0.66948,0.66963,657599997.0
2006-11-03 03:00:00,0.66965,0.66965,0.66957,0.6696,536400000.0
2006-11-03 03:05:00,0.66963,0.66975,0.66948,0.6696,559200014.0
2006-11-03 03:10:00,0.66963,0.66966,0.66951,0.6696,448700001.0
2006-11-03 03:15:00,0.66965,0.66972,0.6696,0.66965,356900002.0
2006-11-03 03:20:00,0.66969,0.66976,0.66966,0.66968,428300002.0
2006-11-03 03:25:00,0.66965,0.66975,0.66956,0.6696,584000005.0
2006-11-03 03:30:00,0.66968,0.66972,0.66941,0.66963,539300000.0
2006-11-03 03:35:00,0.66963,0.66965,0.66955,0.66963,545200002.0
2006-11-03 03:40:00,0.6696,0.6697,0.66959,0.6696,274300001.0
2006-11-03 03:45:00,0.66961,0.66977,0.66944,0.66974,615299999.0
2006-11-03 03:50:00,0.6696,0.66965,0.66944,0.6695,283700002.0
2006-11-03 03:55:00,0.66948,0.66956,0.6694,0.6694,501899997.0
2006-11-03 04:00:00,0.66949,0.66955,0.66948,0.66953,626499991.0
2006-11-03 04:05:00,0.66956,0.66958,0.66947,0.66955,284800002.0
2006-11-03 04:10:00,0.66956,0.66966,0.66949,0.6695,531999999.0
2006-11-03 04:15:00,0.66956,0.66961,0.66944,0.66949,990999997.0
2006-11-03 04:20:00,0.66948,0.66961,0.66948,0.66961,543800000.0
2006-11-03 04:25:00,0.66965,0.66968,0.66956,0.66961,337800002.0
2006-11-03 04:30:00,0.66961,0.66966,0.66955,0.66955,551100004.0
2006-11-03 04:35:00,0.6696,0.66967,0.66956,0.6696,645999998.0
2006-11-03 04:40:00,0.66965,0.66968,0.66957,0.66965,717699995.0
2006-11-03 04:45:00,0.6696,0.66974,0.66953,0.66967,580099993.0
2006-11-03 04:50:00,0.66963,0.66972,0.66952,0.66961,737699998.0
2006-11-03 04:55:00,0.66959,0.66966,0.6695,0.66952,520700000.0
2006-11-03 05:00:00,0.6695,0.66965,0.66949,0.66953,654099996.0
2006-11-03 05:05:00,0.66953,0.6697,0.6695,0.6697,460000001.0
2006-11-03 05:10:00,0.6695,0.66961,0.66944,0.66947,611899995.0
2006-11-03 05:15:00,0.6695,0.6696,0.66945,0.66949,918799998.0
2006-11-03 05:20:00,0.6695,0.66955,0.66933,0.6695,747400005.0
2006-11-03 05:25:00,0.66955,0.66955,0.66944,0.66944,448499998.0
2006-11-03 05:30:00,0.66951,0.66957,0.66941,0.66945,703200000.0
2006-11-03 05:35:00,0.66946,0.66956,0.66941,0.66945,375600004.0
2006-11-03 05:40:00,0.66947,0.66954,0.66932,0.6695,570100004.0
2006-11-03 05:45:00,0.66942,0.6695,0.66938,0.6694,450100006.0
2006-11-03 05:50:00,0.66945,0.66951,0.66937,0.66944,405299996.0
2006-11-03 05:55:00,0.66942,0.6695,0.6694,0.66943,280299999.0
2006-11-03 06:00:00,0.66942,0.66951,0.66939,0.66948,596699999.0
2006-11-03 06:05:00,0.66951,0.66955,0.66944,0.66945,482400000.0
2006-11-03 06:10:00,0.66944,0.66958,0.66944,0.6695,623799994.0
2006-11-03 06:15:00,0.66949,0.66953,0.66931,0.66931,682200002.0
2006-11-03 06:20:00,0.66952,0.66955,0.66943,0.6695,544599999.0
2006-11-03 06:25:00,0.6695,0.66955,0.66948,0.66955,462499999.0
2006-11-03 06:30:00,0.66955,0.66957,0.66944,0.66952,892799997.0
2006-11-03 06:35:00,0.66955,0.66957,0.6694,0.6694,663900004.0
2006-11-03 06:40:00,0.66943,0.66964,0.66943,0.66955,466900004.0
2006-11-03 06:45:00,0.66944,0.66964,0.66942,0.66963,729500000.0
2006-11-03 06:50:00,0.66956,0.66965,0.66952,0.6696,259599996.0
2006-11-03 06:55:00,0.66955,0.66964,0.66928,0.66937,565299997.0
2006-11-03 07:00:00,0.6695,0.66968,0.6693,0.6694,970100002.0
2006-11-03 07:05:00,0.66942,0.66952,0.66908,0.66925,606000001.0
2006-11-03 07:10:00,0.66946,0.66956,0.66932,0.66947,499500003.0
2006-11-03 07:15:00,0.6695,0.66954,0.66942,0.66948,593299997.0
2006-11-03 07:20:00,0.66947,0.6695,0.66936,0.66943,522499993.0
2006-11-03 07:25:00,0.66941,0.66945,0.66934,0.66945,348600002.0
2006-11-03 07:30:00,0.66942,0.66955,0.66937,0.66955,775399996.0
2006-11-03 07:35:00,0.6695,0.66958,0.66931,0.66931,778600006.0
2006-11-03 07:40:00,0.66949,0.66953,0.66945,0.66951,550199998.0
2006-11-03 07:45:00,0.66948,0.66956,0.66942,0.66946,528799996.0
2006-11-03 07:50:00,0.66946,0.66952,0.66935,0.66943,590800005.0
2006-11-03 07:55:00,0.6692,0.66951,0.66916,0.66944,1019999999.0
2006-11-03 08:00:00,0.66935,0.66954,0.66922,0.66945,586299997.0
2006-11-03 08:05:00,0.6694,0.66953,0.6693,0.66948,523199996.0
2006-11-03 08:10:00,0.66948,0.66957,0.66943,0.66954,688299999.0
2006-11-03 08:15:00,0.66951,0.66954,0.66941,0.66947,414199997.0
2006-11-03 08:20:00,0.66947,0.66951,0.66942,0.66945,467900004.0
2006-11-03 08:25:00,0.6694,0.66956,0.6694,0.66944,277300003.0
2006-11-03 08:30:00,0.66942,0.66952,0.66934,0.66942,711100001.0
2006-11-03 08:35:00,0.6694,0.66946,0.66934,0.66946,656900001.0
2006-11-03 08:40:00,0.6694,0.66948,0.6693,0.66948,582699998.0
2006-11-03 08:45:00,0.66947,0.66953,0.66942,0.66945,530799998.0
2006-11-03 08:50:00,0.66945,0.66948,0.66935,0.66937,602599997.0
2006-11-03 08:55:00,0.66938,0.66955,0.66931,0.66948,741699988.0
2006-11-03 09:00:00,0.66948,0.66962,0.66948,0.66953,759299994.0
2006-11-03 09:05:00,0.66954,0.66963,0.66947,0.66952,527499996.0
2006-11-03 09:10:00,0.66957,0.66963,0.66949,0.66952,712499995.0
2006-11-03 09:15:00,0.66953,0.66979,0.66953,0.66978,594800004.0
2006-11-03 09:20:00,0.66968,0.66978,0.6696,0.66968,718500002.0
2006-11-03 09:25:00,0.66968,0.6697,0.66952,0.66965,718599995.0
2006-11-03 09:30:00,0.66967,0.66981,0.66957,0.66976,690600004.0
2006-11-03 09:35:00,0.6698,0.66983,0.6696,0.66977,566800007.0
2006-11-03 09:40:00,0.6698,0.67002,0.66967,0.66975,780800003.0
2006-11-03 09:45:00,0.66976,0.66976,0.66944,0.66945,734199995.0
2006-11-03 09:50:00,0.66946,0.66956,0.66933,0.66956,807099998.0
2006-11-03 09:55:00,0.66953,0.66957,0.66946,0.66949,640700000.0
2006-11-03 10:00:00,0.6695,0.66962,0.6695,0.66952,625900000.0
2006-11-03 10:05:00,0.66954,0.66957,0.66938,0.66946,751299996.0
2006-11-03 10:10:00,0.66948,0.66954,0.66937,0.66943,558000004.0
2006-11-03 10:15:00,0.66948,0.66948,0.6691,0.66923,645600005.0
2006-11-03 10:20:00,0.66915,0.66944,0.66911,0.6694,549299998.0
2006-11-03 10:25:00,0.66935,0.66945,0.66927,0.66932,926699994.0
2006-11-03 10:30:00,0.66932,0.66933,0.66921,0.66926,490299999.0
2006-11-03 10:35:00,0.6693,0.66932,0.66921,0.66927,915200001.0
2006-11-03 10:40:00,0.66928,0.66932,0.66918,0.66928,675000003.0
2006-11-03 10:45:00,0.6693,0.66938,0.66911,0.66917,551500001.0
2006-11-03 10:50:00,0.66917,0.66928,0.66915,0.66915,516200003.0
2006-11-03 10:55:00,0.66914,0.66917,0.66898,0.66905,826499990.0
2006-11-03 11:00:00,0.66903,0.66911,0.66899,0.66908,676599999.0
2006-11-03 11:05:00,0.66903,0.66908,0.66897,0.66904,545600009.0
2006-11-03 11:10:00,0.66905,0.66908,0.66898,0.66902,546000005.0
2006-11-03 11:15:00,0.66907,0.6691,0.66898,0.66905,868999994.0
2006-11-03 11:20:00,0.66904,0.66917,0.669,0.66912,837400006.0
2006-11-03 11:25:00,0.66907,0.66915,0.669,0.66902,832900011.0
2006-11-03 11:30:00,0.66901,0.66901,0.66846,0.6686,710099995.0
2006-11-03 11:35:00,0.66857,0.66868,0.66841,0.66866,618199995.0
2006-11-03 11:40:00,0.66873,0.66874,0.66851,0.66855,479799996.0
2006-11-03 11:45:00,0.66856,0.66901,0.66856,0.66898,821800011.0
2006-11-03 11:50:00,0.66891,0.66903,0.6689,0.6689,720099990.0
2006-11-03 11:55:00,0.66896,0.66904,0.66887,0.66897,644199996.0
2006-11-03 12:00:00,0.66893,0.66903,0.66877,0.66882,882300003.0
2006-11-03 12:05:00,0.66879,0.66881,0.66868,0.66877,562900002.0
2006-11-03 12:10:00,0.66876,0.66883,0.66869,0.66875,749800003.0
2006-11-03 12:15:00,0.6687,0.66872,0.66851,0.66862,609200005.0
2006-11-03 12:20:00,0.66868,0.6687,0.66856,0.66865,787799992.0
2006-11-03 12:25:00,0.66865,0.66867,0.66853,0.66857,732200001.0
2006-11-03 12:30:00,0.66852,0.6686,0.6684,0.66845,595200006.0
2006-11-03 12:35:00,0.66847,0.66853,0.66841,0.66848,516399997.0
2006-11-03 12:40:00,0.66846,0.66865,0.66845,0.66865,490400000.0
2006-11-03 12:45:00,0.66875,0.66936,0.66869,0.6692,759800002.0
2006-11-03 12:50:00,0.66924,0.66936,0.66923,0.6693,655400000.0
2006-11-03 12:55:00,0.66928,0.66931,0.66918,0.66925,750699994.0
2006-11-03 13:00:00,0.66927,0.66953,0.66924,0.66953,381700003.0
2006-11-03 13:05:00,0.66953,0.66971,0.66946,0.66959,451100000.0
2006-11-03 13:10:00,0.6695,0.6696,0.66945,0.6696,762999992.0
2006-11-03 13:15:00,0.66954,0.6696,0.66947,0.66957,629499999.0
2006-11-03 13:20:00,0.66953,0.66972,0.66947,0.66972,727699996.0
2006-11-03 13:25:00,0.66972,0.66972,0.66957,0.6697,683800000.0
2006-11-03 13:30:00,0.66957,0.66963,0.66942,0.66942,589199998.0
2006-11-03 13:35:00,0.6694,0.66943,0.66927,0.66937,574000001.0
2006-11-03 13:40:00,0.66933,0.66949,0.66933,0.66938,736599993.0
2006-11-03 13:45:00,0.66939,0.66945,0.66923,0.6694,695999991.0
2006-11-03 13:50:00,0.6694,0.66948,0.66932,0.66943,786900002.0
2006-11-03 13:55:00,0.66943,0.66943,0.66903,0.66903,482100003.0
2006-11-03 14:00:00,0.66898,0.66915,0.66894,0.66915,511399999.0
2006-11-03 14:05:00,0.66912,0.66923,0.66909,0.66915,689400002.0
2006-11-03 14:10:00,0.66917,0.66924,0.66903,0.66914,672799993.0
2006-11-03 14:15:00,0.66914,0.66918,0.66903,0.66912,626599999.0
2006-11-03 14:20:00,0.66914,0.66924,0.66912,0.66923,849300008.0
2006-11-03 14:25:00,0.66924,0.66926,0.66913,0.66917,628500000.0
2006-11-03 14:30:00,0.66909,0.66915,0.66897,0.669,424499997.0
2006-11-03 14:35:00,0.669,0.66901,0.66879,0.6689,831300001.0
2006-11-03 14:40:00,0.66889,0.66895,0.66878,0.66893,659199991.0
2006-11-03 14:45:00,0.66897,0.66914,0.66897,0.66906,849699989.0
2006-11-03 14:50:00,0.66908,0.66915,0.66889,0.66892,636999995.0
2006-11-03 14:55:00,0.66895,0.66908,0.6689,0.66897,924199996.0
2006-11-03 15:00:00,0.66895,0.66904,0.66891,0.66899,453099992.0
2006-11-03 15:05:00,0.66893,0.66897,0.6687,0.6688,694999997.0
2006-11-03 15:10:00,0.66881,0.66888,0.6686,0.66865,824499996.0
2006-11-03 15:15:00,0.66865,0.66872,0.66854,0.66854,602600001.0
2006-11-03 15:20:00,0.66857,0.66863,0.66843,0.66853,1075200002.0
2006-11-03 15:25:00,0.66857,0.66878,0.6685,0.66865,731099999.0
2006-11-03 15:30:00,0.66875,0.6688,0.66733,0.66733,668900010.0
2006-11-03 15:35:00,0.66715,0.66863,0.66714,0.66839,834199991.0
2006-11-03 15:40:00,0.66853,0.66884,0.66758,0.66817,667700004.0
2006-11-03 15:45:00,0.66816,0.66849,0.66745,0.66842,679199991.0
2006-11-03 15:50:00,0.66839,0.66842,0.66817,0.66835,769699998.0
2006-11-03 15:55:00,0.6684,0.66841,0.66794,0.66812,536699995.0
2006-11-03 16:00:00,0.66811,0.66832,0.66804,0.66831,814400005.0
2006-11-03 16:05:00,0.6683,0.66837,0.66823,0.66828,600599997.0
2006-11-03 16:10:00,0.66831,0.66841,0.66825,0.66841,618500000.0
2006-11-03 16:15:00,0.66843,0.66846,0.66833,0.66846,473500001.0
2006-11-03 16:20:00,0.6684,0.66842,0.6682,0.66831,746700002.0
2006-11-03 16:25:00,0.66826,0.66844,0.66823,0.66832,661600001.0
2006-11-03 16:30:00,0.66832,0.66841,0.6682,0.66832,563899996.0
2006-11-03 16:35:00,0.66837,0.6684,0.66823,0.66831,557900001.0
2006-11-03 16:40:00,0.66829,0.6685,0.66829,0.6685,584200002.0
2006-11-03 16:45:00,0.66843,0.66844,0.66828,0.66836,989999997.0
2006-11-03 16:50:00,0.66843,0.66848,0.66837,0.66837,509299990.0
2006-11-03 16:55:00,0.66843,0.66854,0.66828,0.66833,816400007.0
2006-11-03 17:00:00,0.66836,0.6685,0.66816,0.66838,657800006.0
2006-11-03 17:05:00,0.66843,0.6687,0.66843,0.66856,978599995.0
2006-11-03 17:10:00,0.66861,0.66878,0.6685,0.66865,588999996.0
2006-11-03 17:15:00,0.66863,0.66868,0.66851,0.6686,661299994.0
2006-11-03 17:20:00,0.66869,0.6687,0.66849,0.6685,746300005.0
2006-11-03 17:25:00,0.66849,0.66869,0.66843,0.66864,516900004.0
2006-11-03 17:30:00,0.66865,0.66869,0.66854,0.66854,428600002.0
2006-11-03 17:35:00,0.66856,0.66864,0.66848,0.66864,646100002.0
2006-11-03 17:40:00,0.66863,0.66871,0.66853,0.66856,636999993.0
2006-11-03 17:45:00,0.66852,0.6686,0.66851,0.66856,632199997.0
2006-11-03 17:50:00,0.66848,0.6686,0.66848,0.66855,524400003.0
2006-11-03 17:55:00,0.66854,0.66856,0.66828,0.66828,725599995.0
2006-11-03 18:00:00,0.66826,0.6684,0.66819,0.6684,4829899982.0
2006-11-03 18:05:00,0.66837,0.66842,0.6682,0.66837,7005399989.0
2006-11-03 18:10:00,0.66839,0.6685,0.66832,0.6684,5878800010.0
2006-11-03 18:15:00,0.6681,0.66845,0.6681,0.66833,4792000014.0
2006-11-03 18:20:00,0.66835,0.66839,0.66817,0.66827,5011599988.0
2006-11-03 18:25:00,0.66829,0.66829,0.66811,0.66816,4165900004.0
2006-11-03 18:30:00,0.66814,0.66827,0.66797,0.66798,3488999984.0
2006-11-03 18:35:00,0.66802,0.6682,0.66802,0.66818,1687900009.0
2006-11-03 18:40:00,0.66817,0.66826,0.66799,0.66823,2310800005.0
2006-11-03 18:45:00,0.66822,0.66828,0.66815,0.66822,1243899997.0
2006-11-03 18:50:00,0.66819,0.66825,0.66811,0.66811,1860300003.0
2006-11-03 18:55:00,0.66809,0.66829,0.66809,0.66815,2860599999.0
2006-11-03 19:00:00,0.66814,0.66845,0.66811,0.6684,2106599993.0
2006-11-03 19:05:00,0.66835,0.66852,0.66828,0.66847,2640600001.0
2006-11-03 19:10:00,0.66849,0.6685,0.6683,0.66833,1356799985.0
2006-11-03 19:15:00,0.66832,0.6685,0.66824,0.66841,2268100003.0
2006-11-03 19:20:00,0.66841,0.6685,0.66835,0.66848,984599994.0
2006-11-03 19:25:00,0.66846,0.66848,0.66836,0.66844,2097099993.0
2006-11-03 19:30:00,0.66843,0.66855,0.66838,0.6685,2307199998.0
2006-11-03 19:35:00,0.66848,0.66851,0.66839,0.6685,2929699996.0
2006-11-03 19:40:00,0.66842,0.66863,0.66842,0.66854,1837499999.0
2006-11-03 19:45:00,0.66855,0.6686,0.66838,0.66852,793899995.0
2006-11-03 19:50:00,0.66855,0.66861,0.66849,0.66855,1041000008.0
2006-11-03 19:55:00,0.66858,0.66858,0.66847,0.66852,1430499994.0
2006-11-03 20:00:00,0.6686,0.66867,0.66857,0.66864,1137200002.0
2006-11-03 20:05:00,0.66865,0.66868,0.66859,0.66865,1161899998.0
2006-11-03 20:10:00,0.66863,0.66876,0.66852,0.66863,2402199985.0
2006-11-03 20:15:00,0.66865,0.66865,0.66855,0.66859,2113500000.0
2006-11-03 20:20:00,0.66863,0.66871,0.66856,0.66856,1425999988.0
2006-11-03 20:25:00,0.6686,0.66868,0.66857,0.66862,2749600008.0
2006-11-03 20:30:00,0.66863,0.6687,0.66858,0.66862,4886000012.0
2006-11-03 20:35:00,0.66867,0.66875,0.66856,0.66858,2379199989.0
2006-11-03 20:40:00,0.66861,0.66874,0.66857,0.66858,2519900002.0
2006-11-03 20:45:00,0.66862,0.66869,0.66856,0.66868,2302199981.0
2006-11-03 20:50:00,0.66869,0.66873,0.66857,0.6687,4474600005.0
2006-11-03 20:55:00,0.66871,0.66875,0.6686,0.66865,4551999994.0
2006-11-03 21:00:00,0.66868,0.66876,0.66861,0.66864,4592299986.0
2006-11-03 21:05:00,0.6686,0.66873,0.66859,0.66873,1820399997.0
2006-11-03 21:10:00,0.66875,0.66875,0.66861,0.66863,1668400003.0
2006-11-03 21:15:00,0.66865,0.66875,0.6686,0.66865,1686000001.0
2006-11-03 21:20:00,0.66867,0.6687,0.6686,0.6686,2562199991.0
2006-11-03 21:25:00,0.66864,0.66879,0.66861,0.66872,1186600006.0
2006-11-03 21:30:00,0.66865,0.66875,0.66862,0.66863,1997300009.0
2006-11-03 21:35:00,0.66865,0.66871,0.66857,0.66865,985999996.0
2006-11-03 21:40:00,0.66867,0.66873,0.6686,0.6687,1434200001.0
2006-11-03 21:45:00,0.6687,0.66873,0.66862,0.66873,1365999995.0
2006-11-03 21:50:00,0.66873,0.66877,0.66867,0.66873,855699997.0
2006-11-03 21:55:00,0.66873,0.66887,0.6687,0.66883,1012200006.0
2006-11-03 22:00:00,0.66875,0.66896,0.6684,0.6686,1461100001.0
2006-11-03 22:05:00,0.6687,0.66899,0.66853,0.6687,942499994.0
2006-11-03 22:10:00,0.66895,0.66902,0.66859,0.66885,1026300001.0
2006-11-03 22:15:00,0.66877,0.66911,0.66848,0.66877,1552099996.0
2006-11-03 22:20:00,0.66883,0.66899,0.66859,0.66888,1870199992.0
2006-11-03 22:25:00,0.66884,0.66899,0.66856,0.6687,1267499992.0
2006-11-03 22:30:00,0.66859,0.66906,0.66856,0.6688,1199800009.0
2006-11-03 22:35:00,0.66875,0.66923,0.66867,0.66892,952100007.0
2006-11-03 22:40:00,0.66906,0.66913,0.66864,0.66889,1547999993.0
2006-11-03 22:45:00,0.66891,0.66909,0.66851,0.66883,836700002.0
2006-11-03 22:50:00,0.66875,0.66901,0.66855,0.66871,874600003.0
2006-11-03 22:55:00,0.66851,0.66893,0.66844,0.66854,1118499988.0
2006-11-03 23:00:00,0.66855,0.66898,0.66855,0.6688,602499997.0
2006-11-03 23:05:00,0.66868,0.66905,0.6686,0.6687,864100001.0
2006-11-03 23:10:00,0.66905,0.6691,0.66863,0.66872,829299996.0
2006-11-03 23:15:00,0.6689,0.66909,0.66872,0.66882,1037999988.0
2006-11-03 23:20:00,0.66876,0.66907,0.66862,0.66893,964100002.0
2006-11-03 23:25:00,0.66885,0.66902,0.66859,0.66865,786300001.0
2006-11-03 23:30:00,0.6687,0.66909,0.66869,0.66879,897800005.0
2006-11-03 23:35:00,0.6689,0.66907,0.66873,0.66897,747699995.0
2006-11-03 23:40:00,0.66907,0.66908,0.6687,0.66908,727500000.0
2006-11-03 23:45:00,0.66897,0.66909,0.66862,0.66874,1086399995.0
2006-11-03 23:50:00,0.66893,0.66911,0.66871,0.66885,806899996.0
2006-11-03 23:55:00,0.6689,0.66906,0.66848,0.66891,902200005.0
2006-11-06 00:00:00,0.66855,0.66883,0.66832,0.66872,815700006.0
2006-11-06 00:05:00,0.6686,0.66888,0.66828,0.66853,732299996.0
2006-11-06 00:10:00,0.66853,0.66872,0.66846,0.66862,631199990.0
2006-11-06 00:15:00,0.66843,0.66868,0.66843,0.66852,722299992.0
2006-11-06 00:20:00,0.66854,0.66867,0.66842,0.66858,392600000.0
2006-11-06 00:25:00,0.66859,0.66865,0.66841,0.66841,764699996.0
2006-11-06 00:30:00,0.66846,0.66853,0.66843,0.6685,621300003.0
2006-11-06 00:35:00,0.66845,0.66866,0.66831,0.66848,589499999.0
2006-11-06 00:40:00,0.66856,0.66871,0.66829,0.66858,838599998.0
2006-11-06 00:45:00,0.66855,0.66859,0.6685,0.66855,430299993.0
2006-11-06 00:50:00,0.66858,0.66859,0.6684,0.66842,621599993.0
2006-11-06 00:55:00,0.66847,0.66855,0.66844,0.66852,583400006.0
2006-11-06 01:00:00,0.66851,0.66858,0.66844,0.6685,450900006.0
2006-11-06 01:05:00,0.66847,0.6686,0.66843,0.66853,745999999.0
2006-11-06 01:10:00,0.66853,0.66855,0.6684,0.66843,888600005.0
2006-11-06 01:15:00,0.66841,0.66856,0.66841,0.66856,546900002.0
2006-11-06 01:20:00,0.66855,0.6686,0.66846,0.66857,608900003.0
2006-11-06 01:25:00,0.66853,0.6686,0.66846,0.66859,680500008.0
2006-11-06 01:30:00,0.66858,0.66862,0.66844,0.66853,649000001.0
2006-11-06 01:35:00,0.66851,0.66856,0.66837,0.66856,483100008.0
2006-11-06 01:40:00,0.66853,0.66859,0.66846,0.66852,785900002.0
2006-11-06 01:45:00,0.66855,0.66869,0.66844,0.66855,756200001.0
2006-11-06 01:50:00,0.66855,0.66868,0.66851,0.66862,798399999.0
2006-11-06 01:55:00,0.66862,0.66865,0.66839,0.66842,631700000.0
2006-11-06 02:00:00,0.66843,0.66866,0.66831,0.66838,812899995.0
2006-11-06 02:05:00,0.66837,0.66845,0.66831,0.66834,583100006.0
2006-11-06 02:10:00,0.66833,0.6684,0.66828,0.66834,393799997.0
2006-11-06 02:15:00,0.66835,0.6685,0.66828,0.66845,664799997.0
2006-11-06 02:20:00,0.66835,0.66841,0.66829,0.66841,682899998.0
2006-11-06 02:25:00,0.66838,0.66856,0.66838,0.66855,533500004.0
2006-11-06 02:30:00,0.66852,0.66859,0.6684,0.66855,410500000.0
2006-11-06 02:35:00,0.66853,0.66853,0.66839,0.6685,618399998.0
2006-11-06 02:40:00,0.66855,0.66863,0.6685,0.6686,414899999.0
2006-11-06 02:45:00,0.66858,0.66886,0.66853,0.66886,515699994.0
2006-11-06 02:50:00,0.66885,0.66885,0.66856,0.66863,696499993.0
2006-11-06 02:55:00,0.66864,0.66873,0.66861,0.66871,589400000.0
2006-11-06 03:00:00,0.66873,0.66877,0.66853,0.66853,518699999.0
2006-11-06 03:05:00,0.66855,0.66868,0.66852,0.66852,655600005.0
2006-11-06 03:10:00,0.66858,0.66859,0.66834,0.66842,628499993.0
2006-11-06 03:15:00,0.66843,0.66846,0.66826,0.66841,653100003.0
2006-11-06 03:20:00,0.66846,0.66846,0.66831,0.66845,665100001.0
2006-11-06 03:25:00,0.66842,0.66845,0.66838,0.66845,196799999.0
2006-11-06 03:30:00,0.66843,0.66847,0.66827,0.66842,321399998.0
2006-11-06 03:35:00,0.66841,0.66848,0.66827,0.66827,724600007.0
2006-11-06 03:40:00,0.66831,0.66839,0.6682,0.66835,402999994.0
2006-11-06 03:45:00,0.66832,0.66835,0.66817,0.66823,287399998.0
2006-11-06 03:50:00,0.6682,0.66838,0.66817,0.66835,489600001.0
2006-11-06 03:55:00,0.66831,0.66836,0.66825,0.66833,631899997.0
2006-11-06 04:00:00,0.66833,0.66839,0.66823,0.66833,632000006.0
2006-11-06 04:05:00,0.66835,0.66837,0.66816,0.66835,426200001.0
2006-11-06 04:10:00,0.66835,0.66837,0.6682,0.6683,346099996.0
2006-11-06 04:15:00,0.66833,0.66837,0.66829,0.6683,482600000.0
2006-11-06 04:20:00,0.66832,0.66836,0.66822,0.66834,418800001.0
2006-11-06 04:25:00,0.66833,0.66837,0.66823,0.66828,491700001.0
2006-11-06 04:30:00,0.66829,0.66848,0.66827,0.66835,815300003.0
2006-11-06 04:35:00,0.66835,0.66837,0.66827,0.6683,414700005.0
2006-11-06 04:40:00,0.66835,0.66844,0.66829,0.66838,533200002.0
2006-11-06 04:45:00,0.66832,0.66842,0.66814,0.66833,598399999.0
2006-11-06 04:50:00,0.66833,0.66837,0.66828,0.66831,415399999.0
2006-11-06 04:55:00,0.66827,0.66838,0.66824,0.66832,470799999.0
2006-11-06 05:00:00,0.6683,0.66847,0.6683,0.6684,564799996.0
2006-11-06 05:05:00,0.66841,0.66846,0.66827,0.66846,568200005.0
2006-11-06 05:10:00,0.66841,0.66845,0.66829,0.66837,528100000.0
2006-11-06 05:15:00,0.66836,0.66843,0.66833,0.66843,829400001.0
2006-11-06 05:20:00,0.66838,0.66843,0.66815,0.66815,352699997.0
2006-11-06 05:25:00,0.66824,0.66844,0.66824,0.66833,756000005.0
2006-11-06 05:30:00,0.66833,0.66841,0.66825,0.66834,413500003.0
2006-11-06 05:35:00,0.66836,0.66854,0.66817,0.66841,503900003.0
2006-11-06 05:40:00,0.66849,0.66849,0.66811,0.66831,472499997.0
2006-11-06 05:45:00,0.66843,0.66844,0.66813,0.66822,614899998.0
2006-11-06 05:50:00,0.66828,0.66845,0.66818,0.66831,678099999.0
2006-11-06 05:55:00,0.66826,0.66844,0.66815,0.66842,607000002.0
2006-11-06 06:00:00,0.66845,0.66845,0.66825,0.66827,571600002.0
2006-11-06 06:05:00,0.66828,0.66841,0.66828,0.66836,705199994.0
2006-11-06 06:10:00,0.66832,0.66846,0.6682,0.66836,502400003.0
2006-11-06 06:15:00,0.66832,0.66849,0.66824,0.66838,611299998.0
2006-11-06 06:20:00,0.66832,0.66849,0.66823,0.66837,590799993.0
2006-11-06 06:25:00,0.66843,0.6685,0.66816,0.66827,759599996.0
2006-11-06 06:30:00,0.66838,0.66843,0.66816,0.66843,351999997.0
2006-11-06 06:35:00,0.66843,0.66844,0.66823,0.6683,410400001.0
2006-11-06 06:40:00,0.66833,0.66846,0.66826,0.66828,587500000.0
2006-11-06 06:45:00,0.66827,0.66842,0.66816,0.6684,1015299999.0
2006-11-06 06:50:00,0.6683,0.66848,0.6682,0.66826,777599999.0
2006-11-06 06:55:00,0.6683,0.66834,0.66822,0.66833,474000000.0
2006-11-06 07:00:00,0.66829,0.66847,0.66826,0.66826,449399999.0
2006-11-06 07:05:00,0.66834,0.66844,0.66834,0.66838,512799999.0
2006-11-06 07:10:00,0.66835,0.66858,0.66822,0.66834,653699993.0
2006-11-06 07:15:00,0.66838,0.6687,0.66837,0.66842,639100009.0
2006-11-06 07:20:00,0.66843,0.66849,0.66837,0.66849,578699995.0
2006-11-06 07:25:00,0.66848,0.66851,0.66824,0.66848,477599996.0
2006-11-06 07:30:00,0.66852,0.66856,0.66839,0.66842,794000000.0
2006-11-06 07:35:00,0.66843,0.66855,0.6684,0.66843,682100003.0
2006-11-06 07:40:00,0.66844,0.66851,0.66835,0.66845,762699998.0
2006-11-06 07:45:00,0.66842,0.66853,0.66838,0.66841,677400010.0
2006-11-06 07:50:00,0.66847,0.66856,0.66836,0.66849,785300002.0
2006-11-06 07:55:00,0.66853,0.66853,0.6684,0.66853,702799999.0
2006-11-06 08:00:00,0.6685,0.66853,0.66836,0.66836,669699996.0
2006-11-06 08:05:00,0.66833,0.66838,0.66826,0.66832,644599995.0
2006-11-06 08:10:00,0.66835,0.66843,0.66833,0.66836,736100005.0
2006-11-06 08:15:00,0.66833,0.66842,0.66825,0.66837,613500005.0
2006-11-06 08:20:00,0.66838,0.66848,0.66833,0.66845,553199990.0
2006-11-06 08:25:00,0.6684,0.66852,0.66836,0.66846,555600001.0
2006-11-06 08:30:00,0.66851,0.66853,0.66833,0.66836,587400002.0
2006-11-06 08:35:00,0.66837,0.66847,0.66837,0.66841,519300000.0
2006-11-06 08:40:00,0.66836,0.6686,0.6683,0.6683,602400003.0
2006-11-06 08:45:00,0.66845,0.66847,0.66837,0.66845,600999993.0
2006-11-06 08:50:00,0.66848,0.66865,0.66848,0.66857,593999993.0
2006-11-06 08:55:00,0.66859,0.66868,0.66854,0.66863,640300008.0
2006-11-06 09:00:00,0.66865,0.66871,0.66858,0.66866,630600001.0
2006-11-06 09:05:00,0.66868,0.66868,0.66854,0.66863,577100009.0
2006-11-06 09:10:00,0.66863,0.6687,0.66843,0.66858,633699995.0
2006-11-06 09:15:00,0.66856,0.6687,0.66853,0.66859,373099999.0
2006-11-06 09:20:00,0.6686,0.66873,0.66852,0.66867,580199998.0
2006-11-06 09:25:00,0.66875,0.66894,0.66872,0.6689,687499993.0
2006-11-06 09:30:00,0.66888,0.6689,0.66878,0.66887,598599997.0
2006-11-06 09:35:00,0.6689,0.66904,0.6688,0.66892,418200001.0
2006-11-06 09:40:00,0.66894,0.66901,0.66882,0.66884,611200005.0
2006-11-06 09:45:00,0.66883,0.66896,0.66877,0.66893,630700003.0
2006-11-06 09:50:00,0.66892,0.66898,0.66878,0.66898,729300002.0
2006-11-06 09:55:00,0.66891,0.66899,0.66885,0.66893,715000007.0
2006-11-06 10:00:00,0.66888,0.66908,0.66888,0.66898,806500002.0
2006-11-06 10:05:00,0.66897,0.66902,0.6689,0.66894,975200008.0
2006-11-06 10:10:00,0.66897,0.66902,0.66887,0.66892,570500001.0
2006-11-06 10:15:00,0.66894,0.66901,0.66864,0.66875,741800002.0
2006-11-06 10:20:00,0.66876,0.669,0.6687,0.669,615099997.0
2006-11-06 10:25:00,0.66897,0.66905,0.66889,0.66892,943000004.0
2006-11-06 10:30:00,0.66894,0.66911,0.66894,0.66907,400299999.0
2006-11-06 10:35:00,0.66907,0.66909,0.66894,0.66906,768999999.0
2006-11-06 10:40:00,0.66906,0.66916,0.669,0.66915,686700006.0
2006-11-06 10:45:00,0.66914,0.66926,0.66909,0.66926,699600007.0
2006-11-06 10:50:00,0.66927,0.66931,0.66917,0.66924,816999996.0
2006-11-06 10:55:00,0.66927,0.66951,0.66921,0.66947,880000000.0
2006-11-06 11:00:00,0.66953,0.66955,0.66945,0.66955,735499995.0
2006-11-06 11:05:00,0.66948,0.6696,0.66942,0.66956,622100007.0
2006-11-06 11:10:00,0.66953,0.66955,0.66939,0.66942,599999997.0
2006-11-06 11:15:00,0.6695,0.66955,0.6694,0.6695,782200007.0
2006-11-06 11:20:00,0.66945,0.66954,0.66935,0.66941,789200001.0
2006-11-06 11:25:00,0.66937,0.66937,0.66918,0.66922,712600002.0
2006-11-06 11:30:00,0.66939,0.66971,0.66939,0.66961,513899997.0
2006-11-06 11:35:00,0.66961,0.66968,0.66949,0.66962,540000001.0
2006-11-06 11:40:00,0.6697,0.66979,0.66962,0.66966,669500008.0
2006-11-06 11:45:00,0.66966,0.66966,0.66946,0.66963,809799997.0
2006-11-06 11:50:00,0.6696,0.66971,0.66955,0.66964,644900002.0
2006-11-06 11:55:00,0.66968,0.66975,0.66955,0.66961,677700007.0
2006-11-06 12:00:00,0.66952,0.66961,0.66933,0.6694,837000001.0
2006-11-06 12:05:00,0.6694,0.66947,0.66933,0.66937,534300000.0
2006-11-06 12:10:00,0.66938,0.66938,0.66922,0.66933,607999993.0
2006-11-06 12:15:00,0.66932,0.66952,0.66925,0.66948,851800008.0
2006-11-06 12:20:00,0.66946,0.66954,0.66938,0.66938,835100008.0
2006-11-06 12:25:00,0.66943,0.66948,0.66934,0.66942,799199994.0
2006-11-06 12:30:00,0.66937,0.66943,0.66931,0.66943,769800001.0
2006-11-06 12:35:00,0.6694,0.66945,0.66933,0.66943,565100006.0
2006-11-06 12:40:00,0.66938,0.66943,0.6693,0.66938,633499996.0
2006-11-06 12:45:00,0.66938,0.66955,0.66931,0.66949,626700003.0
2006-11-06 12:50:00,0.66953,0.66962,0.66949,0.66955,917599991.0
2006-11-06 12:55:00,0.66962,0.66977,0.66961,0.6697,784799995.0
2006-11-06 13:00:00,0.66968,0.66983,0.66954,0.6697,741899988.0
2006-11-06 13:05:00,0.66972,0.66994,0.66965,0.66971,693600002.0
2006-11-06 13:10:00,0.66962,0.66978,0.6696,0.66971,654499998.0
2006-11-06 13:15:00,0.66965,0.66974,0.66961,0.66974,548199998.0
2006-11-06 13:20:00,0.66977,0.66978,0.66962,0.6697,380399999.0
2006-11-06 13:25:00,0.66968,0.66979,0.66959,0.66975,621899996.0
2006-11-06 13:30:00,0.66972,0.6698,0.6697,0.66977,725300001.0
2006-11-06 13:35:00,0.66977,0.66987,0.66975,0.66982,759999993.0
2006-11-06 13:40:00,0.66991,0.66993,0.66973,0.66976,662400004.0
2006-11-06 13:45:00,0.66978,0.66989,0.66976,0.66983,736000003.0
2006-11-06 13:50:00,0.6698,0.66987,0.66968,0.66973,809700003.0
2006-11-06 13:55:00,0.66973,0.6698,0.66966,0.66969,530999997.0
2006-11-06 14:00:00,0.66969,0.66972,0.66958,0.66965,729699991.0
2006-11-06 14:05:00,0.66959,0.66974,0.66959,0.66968,880100010.0
2006-11-06 14:10:00,0.6697,0.66975,0.66959,0.66959,737700002.0
2006-11-06 14:15:00,0.66958,0.66965,0.66951,0.6696,609400003.0
2006-11-06 14:20:00,0.66961,0.66967,0.66952,0.66965,622799998.0
2006-11-06 14:25:00,0.66964,0.66971,0.66954,0.66971,529500000.0
2006-11-06 14:30:00,0.6697,0.66978,0.66969,0.66978,597500001.0
2006-11-06 14:35:00,0.66978,0.66986,0.6697,0.66977,859000011.0
2006-11-06 14:40:00,0.66976,0.66982,0.66969,0.66973,758400008.0
2006-11-06 14:45:00,0.66976,0.66985,0.66973,0.66982,787000007.0
2006-11-06 14:50:00,0.66976,0.6698,0.66968,0.66972,719999997.0
2006-11-06 14:55:00,0.66975,0.66977,0.66961,0.66965,713300001.0
2006-11-06 15:00:00,0.66964,0.66977,0.66963,0.66973,632999998.0
2006-11-06 15:05:00,0.66973,0.66974,0.66961,0.66968,747799996.0
2006-11-06 15:10:00,0.66962,0.6698,0.66962,0.66966,471200000.0
2006-11-06 15:15:00,0.66968,0.66981,0.66963,0.66973,614699993.0
2006-11-06 15:20:00,0.66975,0.6698,0.66963,0.66969,584199993.0
2006-11-06 15:25:00,0.6697,0.66978,0.66961,0.6697,518200002.0
2006-11-06 15:30:00,0.6697,0.66976,0.66963,0.6697,619500003.0
2006-11-06 15:35:00,0.6698,0.66981,0.66972,0.66975,636099995.0
2006-11-06 15:40:00,0.6698,0.66985,0.66973,0.66974,694100001.0
2006-11-06 15:45:00,0.66974,0.66975,0.66958,0.66963,567999995.0
2006-11-06 15:50:00,0.66958,0.66966,0.66951,0.66959,502300001.0
2006-11-06 15:55:00,0.66957,0.66977,0.66957,0.66975,456999998.0
2006-11-06 16:00:00,0.66973,0.66978,0.66958,0.6696,501600004.0
2006-11-06 16:05:00,0.66956,0.66973,0.66956,0.66967,661200000.0
2006-11-06 16:10:00,0.66968,0.66978,0.66963,0.66968,653099997.0
2006-11-06 16:15:00,0.6697,0.66975,0.66961,0.66971,689600002.0
2006-11-06 16:20:00,0.66967,0.66975,0.66963,0.66968,551999996.0
2006-11-06 16:25:00,0.66968,0.6698,0.66963,0.6698,660700005.0
2006-11-06 16:30:00,0.66975,0.6699,0.66975,0.66979,711500002.0
2006-11-06 16:35:00,0.66985,0.66992,0.66973,0.66987,612200002.0
2006-11-06 16:40:00,0.66988,0.67023,0.66987,0.67012,677800001.0
2006-11-06 16:45:00,0.67011,0.67025,0.67006,0.67019,850000000.0
2006-11-06 16:50:00,0.67023,0.67026,0.6701,0.6701,719300003.0
2006-11-06 16:55:00,0.67012,0.67021,0.67006,0.67011,677300000.0
2006-11-06 17:00:00,0.67007,0.67019,0.67007,0.67012,834800005.0
2006-11-06 17:05:00,0.6701,0.67018,0.67006,0.67013,942699998.0
2006-11-06 17:10:00,0.67016,0.67022,0.67004,0.67022,674300001.0
2006-11-06 17:15:00,0.67025,0.67025,0.67011,0.67011,568400001.0
2006-11-06 17:20:00,0.6702,0.67024,0.67002,0.67004,894099997.0
2006-11-06 17:25:00,0.67002,0.67015,0.67002,0.6701,439599995.0
2006-11-06 17:30:00,0.66998,0.67015,0.66988,0.6701,561600000.0
2006-11-06 17:35:00,0.67014,0.67027,0.67009,0.67026,505400004.0
2006-11-06 17:40:00,0.67021,0.67046,0.6702,0.67041,607200001.0
2006-11-06 17:45:00,0.67036,0.67039,0.67029,0.67036,584199992.0
2006-11-06 17:50:00,0.67028,0.67047,0.67028,0.67047,607000007.0
2006-11-06 17:55:00,0.6704,0.67041,0.67023,0.67023,768100008.0
2006-11-06 18:00:00,0.6702,0.67039,0.67016,0.67038,5317799994.0
2006-11-06 18:05:00,0.67034,0.67041,0.67031,0.67037,6228400008.0
2006-11-06 18:10:00,0.67039,0.67042,0.67018,0.67025,5692899995.0
2006-11-06 18:15:00,0.67027,0.67027,0.67015,0.67022,5551499981.0
2006-11-06 18:20:00,0.67023,0.67028,0.67014,0.67017,5034499979.0
2006-11-06 18:25:00,0.67017,0.67026,0.67009,0.67015,4263699976.0
2006-11-06 18:30:00,0.67013,0.67016,0.66994,0.67013,3960600000.0
2006-11-06 18:35:00,0.67016,0.67023,0.6701,0.67013,1871999990.0
2006-11-06 18:40:00,0.67014,0.67019,0.67008,0.67013,2391400000.0
2006-11-06 18:45:00,0.67013,0.67017,0.67001,0.67014,1473799989.0
2006-11-06 18:50:00,0.67013,0.67021,0.67007,0.67017,2094800002.0
2006-11-06 18:55:00,0.67014,0.67028,0.67013,0.67022,3024699996.0
2006-11-06 19:00:00,0.67018,0.67026,0.67011,0.6702,2385099997.0
2006-11-06 19:05:00,0.67016,0.67028,0.67012,0.67028,2812900020.0
2006-11-06 19:10:00,0.67028,0.67042,0.6702,0.67037,1363299997.0
2006-11-06 19:15:00,0.67036,0.67041,0.67029,0.67035,2157900005.0
2006-11-06 19:20:00,0.67033,0.67047,0.67033,0.67047,1575799996.0
2006-11-06 19:25:00,0.67047,0.67055,0.67034,0.67044,2266699997.0
2006-11-06 19:30:00,0.67038,0.67047,0.67027,0.67027,2743100000.0
2006-11-06 19:35:00,0.67035,0.67049,0.6703,0.67043,2991000000.0
2006-11-06 19:40:00,0.67037,0.67044,0.67033,0.67037,1972699990.0
2006-11-06 19:45:00,0.67038,0.67046,0.6703,0.67045,1034699999.0
2006-11-06 19:50:00,0.67044,0.67052,0.67039,0.67045,1310700005.0
2006-11-06 19:55:00,0.67049,0.67055,0.67043,0.67052,1571099998.0
2006-11-06 20:00:00,0.67057,0.67057,0.67046,0.6705,656000000.0
2006-11-06 20:05:00,0.6705,0.67051,0.67042,0.6705,1442500000.0
2006-11-06 20:10:00,0.67049,0.67058,0.67017,0.67031,2419699985.0
2006-11-06 20:15:00,0.67043,0.67045,0.67038,0.6704,2308799990.0
2006-11-06 20:20:00,0.67043,0.67047,0.67036,0.67039,1533000002.0
2006-11-06 20:25:00,0.6704,0.67048,0.67036,0.67041,3162100003.0
2006-11-06 20:30:00,0.67043,0.6705,0.67037,0.67044,5114200006.0
2006-11-06 20:35:00,0.67044,0.67047,0.67036,0.6704,2363500000.0
2006-11-06 20:40:00,0.6704,0.6705,0.67037,0.67046,2079000019.0
2006-11-06 20:45:00,0.6705,0.67055,0.67022,0.6705,2237299997.0
2006-11-06 20:50:00,0.6705,0.67053,0.67039,0.6705,3608800009.0
2006-11-06 20:55:00,0.67045,0.67048,0.67036,0.6704,4870300000.0
2006-11-06 21:00:00,0.67045,0.67047,0.67036,0.67042,4776199990.0
2006-11-06 21:05:00,0.6704,0.67045,0.67037,0.67043,2087500008.0
2006-11-06 21:10:00,0.67044,0.6706,0.67041,0.67058,1469299999.0
2006-11-06 21:15:00,0.67058,0.6706,0.6705,0.6705,1482799995.0
2006-11-06 21:20:00,0.67055,0.67055,0.67044,0.67048,2235099995.0
2006-11-06 21:25:00,0.67051,0.67057,0.6704,0.67051,958199996.0
2006-11-06 21:30:00,0.67047,0.67056,0.67044,0.67051,1970999993.0
2006-11-06 21:35:00,0.67055,0.67055,0.6705,0.67053,920399996.0
2006-11-06 21:40:00,0.67046,0.67058,0.67046,0.67051,1172199992.0
2006-11-06 21:45:00,0.67052,0.6706,0.67045,0.67045,1042599990.0
2006-11-06 21:50:00,0.67048,0.67055,0.67045,0.67053,916600003.0
2006-11-06 21:55:00,0.67053,0.67059,0.67049,0.67058,1224100010.0
2006-11-06 22:00:00,0.67053,0.67053,0.67043,0.67052,1851699992.0
2006-11-06 22:05:00,0.67028,0.67055,0.67028,0.67051,1055399990.0
2006-11-06 22:10:00,0.67046,0.67054,0.67043,0.67049,1045200000.0
2006-11-06 22:15:00,0.6705,0.67055,0.67045,0.67048,1740399986.0
2006-11-06 22:20:00,0.67048,0.67054,0.67037,0.67047,1588799990.0
2006-11-06 22:25:00,0.67045,0.67054,0.67038,0.67044,1483899993.0
2006-11-06 22:30:00,0.67047,0.67052,0.6704,0.6704,927099999.0
2006-11-06 22:35:00,0.6704,0.67057,0.67035,0.67043,1050799999.0
2006-11-06 22:40:00,0.67038,0.67045,0.67033,0.67045,1132899995.0
2006-11-06 22:45:00,0.6705,0.67058,0.6704,0.6705,822899997.0
2006-11-06 22:50:00,0.67055,0.67055,0.67038,0.67051,638299999.0
2006-11-06 22:55:00,0.67053,0.67055,0.67027,0.67027,975900001.0
2006-11-06 23:00:00,0.67015,0.67047,0.67015,0.67042,556900001.0
2006-11-06 23:05:00,0.67042,0.67047,0.67024,0.67037,615500003.0
2006-11-06 23:10:00,0.67031,0.67045,0.67027,0.67045,603499996.0
2006-11-06 23:15:00,0.67048,0.67051,0.67039,0.67042,382800001.0
2006-11-06 23:20:00,0.67041,0.67056,0.6704,0.67047,466100006.0
2006-11-06 23:25:00,0.67045,0.67055,0.67044,0.67045,592800000.0
2006-11-06 23:30:00,0.67048,0.67057,0.67038,0.67042,625100005.0
2006-11-06 23:35:00,0.67045,0.67047,0.67028,0.67037,727999999.0
2006-11-06 23:40:00,0.67037,0.67041,0.6703,0.67034,372499994.0
2006-11-06 23:45:00,0.67032,0.67042,0.67028,0.6704,520699997.0
2006-11-06 23:50:00,0.67041,0.67046,0.67029,0.67031,673799999.0
2006-11-06 23:55:00,0.67037,0.67044,0.67003,0.67037,741100003.0
2006-11-07 00:00:00,0.67018,0.67038,0.67016,0.67035,475999998.0
2006-11-07 00:05:00,0.67032,0.67044,0.67026,0.67033,537799994.0
2006-11-07 00:10:00,0.67038,0.67061,0.67036,0.67051,340200004.0
2006-11-07 00:15:00,0.67052,0.67065,0.67044,0.67054,461899996.0
2006-11-07 00:20:00,0.67054,0.6707,0.67047,0.67052,784599991.0
2006-11-07 00:25:00,0.6705,0.67061,0.6704,0.67046,791899991.0
2006-11-07 00:30:00,0.67055,0.67057,0.67032,0.67047,348799997.0
2006-11-07 00:35:00,0.6704,0.67052,0.67037,0.67043,538699996.0
2006-11-07 00:40:00,0.67045,0.67055,0.67038,0.67051,361500001.0
2006-11-07 00:45:00,0.67047,0.67069,0.67026,0.67038,552800000.0
2006-11-07 00:50:00,0.67036,0.67036,0.67006,0.67007,690100005.0
2006-11-07 00:55:00,0.67012,0.67031,0.67007,0.67028,478799995.0
2006-11-07 01:00:00,0.67025,0.67027,0.67009,0.67025,553799999.0
2006-11-07 01:05:00,0.67022,0.67033,0.6701,0.67032,698500002.0
2006-11-07 01:10:00,0.67034,0.67043,0.67029,0.67035,704400004.0
2006-11-07 01:15:00,0.67028,0.67034,0.67002,0.67034,566799999.0
2006-11-07 01:20:00,0.67035,0.67041,0.67027,0.67036,517200001.0
2006-11-07 01:25:00,0.6703,0.67034,0.67023,0.67027,703500000.0
2006-11-07 01:30:00,0.67017,0.67028,0.67009,0.67022,529300003.0
2006-11-07 01:35:00,0.67023,0.67025,0.67007,0.67018,533800001.0
2006-11-07 01:40:00,0.67013,0.67021,0.6701,0.6702,757400001.0
2006-11-07 01:45:00,0.67019,0.67033,0.67012,0.67027,538699999.0
2006-11-07 01:50:00,0.6703,0.67037,0.67019,0.67023,757600001.0
2006-11-07 01:55:00,0.67022,0.67031,0.67019,0.67022,577299998.0
2006-11-07 02:00:00,0.67018,0.67022,0.67005,0.67017,878500005.0
2006-11-07 02:05:00,0.67015,0.67019,0.67005,0.67005,811500001.0
2006-11-07 02:10:00,0.67007,0.67016,0.67001,0.6701,318199999.0
2006-11-07 02:15:00,0.67007,0.67011,0.66997,0.6701,346300000.0
2006-11-07 02:20:00,0.67008,0.67015,0.66998,0.67004,411700004.0
2006-11-07 02:25:00,0.67005,0.67013,0.66994,0.67004,798599996.0
2006-11-07 02:30:00,0.67004,0.67018,0.66998,0.67014,722700000.0
2006-11-07 02:35:00,0.67014,0.67014,0.66999,0.67,569399997.0
2006-11-07 02:40:00,0.67005,0.67005,0.66989,0.66995,685299995.0
2006-11-07 02:45:00,0.6699,0.67001,0.6699,0.67001,446700001.0
2006-11-07 02:50:00,0.66989,0.67007,0.66985,0.66994,676399999.0
2006-11-07 02:55:00,0.66997,0.67007,0.66983,0.66989,647100008.0
2006-11-07 03:00:00,0.67001,0.67002,0.66987,0.6699,629600002.0
2006-11-07 03:05:00,0.66994,0.67005,0.66986,0.67,462499994.0
2006-11-07 03:10:00,0.67007,0.67015,0.66998,0.67015,563100012.0
2006-11-07 03:15:00,0.67018,0.6703,0.67016,0.67025,496999999.0
2006-11-07 03:20:00,0.67022,0.67022,0.66994,0.67004,489899998.0
2006-11-07 03:25:00,0.67002,0.6701,0.66968,0.66973,764399985.0
2006-11-07 03:30:00,0.66981,0.66988,0.66967,0.66983,641700004.0
2006-11-07 03:35:00,0.6698,0.66983,0.66971,0.66977,425000002.0
2006-11-07 03:40:00,0.66972,0.66985,0.66972,0.66979,225400001.0
2006-11-07 03:45:00,0.66977,0.66983,0.66974,0.66981,581400000.0
2006-11-07 03:50:00,0.6698,0.66985,0.66969,0.66984,573799993.0
2006-11-07 03:55:00,0.66983,0.66985,0.66976,0.66983,252600003.0
2006-11-07 04:00:00,0.66985,0.66987,0.66974,0.66981,576300004.0
2006-11-07 04:05:00,0.66983,0.66994,0.66978,0.66991,472300000.0
2006-11-07 04:10:00,0.66987,0.67003,0.66986,0.67003,536299993.0
2006-11-07 04:15:00,0.66995,0.67018,0.66995,0.67,441000001.0
2006-11-07 04:20:00,0.67,0.67007,0.66992,0.67003,597700000.0
2006-11-07 04:25:00,0.67,0.6701,0.66991,0.67002,605699997.0
2006-11-07 04:30:00,0.67003,0.67013,0.66989,0.67008,515400002.0
2006-11-07 04:35:00,0.67006,0.67018,0.66991,0.67,885800008.0
2006-11-07 04:40:00,0.67008,0.67013,0.6699,0.67005,534200000.0
2006-11-07 04:45:00,0.67001,0.67011,0.66994,0.67006,608500000.0
2006-11-07 04:50:00,0.67002,0.67009,0.66995,0.67006,567000000.0
2006-11-07 04:55:00,0.67,0.67015,0.66994,0.67004,676599991.0
2006-11-07 05:00:00,0.67009,0.67019,0.67002,0.67012,686100004.0
2006-11-07 05:05:00,0.67015,0.67015,0.66999,0.67008,415200001.0
2006-11-07 05:10:00,0.66991,0.67011,0.66989,0.67004,693299998.0
2006-11-07 05:15:00,0.67006,0.67015,0.66999,0.67015,569799992.0
2006-11-07 05:20:00,0.67013,0.67018,0.67002,0.6701,468699991.0
2006-11-07 05:25:00,0.67013,0.67019,0.66993,0.67008,465699998.0
2006-11-07 05:30:00,0.67008,0.6702,0.67001,0.67012,912299996.0
2006-11-07 05:35:00,0.67015,0.67019,0.67007,0.67019,272600001.0
2006-11-07 05:40:00,0.67022,0.67027,0.66993,0.67018,636799998.0
2006-11-07 05:45:00,0.67015,0.67023,0.66995,0.6701,624599998.0
2006-11-07 05:50:00,0.67015,0.67021,0.66995,0.67005,576300001.0
2006-11-07 05:55:00,0.67005,0.67013,0.66992,0.66997,449400001.0
2006-11-07 06:00:00,0.66997,0.67012,0.66995,0.66999,568800001.0
2006-11-07 06:05:00,0.66997,0.67003,0.66985,0.66991,678499999.0
2006-11-07 06:10:00,0.66992,0.67004,0.66985,0.66995,609300000.0
2006-11-07 06:15:00,0.66999,0.67022,0.66999,0.67022,711799994.0
2006-11-07 06:20:00,0.67019,0.67028,0.67009,0.67021,642899997.0
2006-11-07 06:25:00,0.67028,0.67046,0.67023,0.67042,614599992.0
2006-11-07 06:30:00,0.67041,0.67043,0.66983,0.66999,677099998.0
2006-11-07 06:35:00,0.66993,0.67005,0.66972,0.6698,493400006.0
2006-11-07 06:40:00,0.66983,0.67013,0.66977,0.67003,616800005.0
2006-11-07 06:45:00,0.67014,0.67014,0.66984,0.66995,651800000.0
2006-11-07 06:50:00,0.66996,0.67009,0.66993,0.67008,587000003.0
2006-11-07 06:55:00,0.67003,0.67005,0.66981,0.67005,828700002.0
2006-11-07 07:00:00,0.67001,0.67017,0.6699,0.67002,695899990.0
2006-11-07 07:05:00,0.67,0.6701,0.66996,0.67003,675599994.0
2006-11-07 07:10:00,0.67003,0.6701,0.66994,0.67002,704400003.0
2006-11-07 07:15:00,0.67006,0.67013,0.66996,0.67002,658799997.0
2006-11-07 07:20:00,0.67003,0.67009,0.66994,0.67008,503000003.0
2006-11-07 07:25:00,0.67004,0.67005,0.66992,0.67005,551200001.0
2006-11-07 07:30:00,0.67002,0.67003,0.66981,0.67002,613700003.0
2006-11-07 07:35:00,0.67003,0.67013,0.66995,0.67001,688500003.0
2006-11-07 07:40:00,0.67004,0.67015,0.66997,0.66997,731000004.0
2006-11-07 07:45:00,0.66992,0.67004,0.6699,0.66999,449099999.0
2006-11-07 07:50:00,0.66997,0.67014,0.66997,0.67005,560900002.0
2006-11-07 07:55:00,0.67007,0.67015,0.66995,0.67013,376100000.0
2006-11-07 08:00:00,0.6701,0.67025,0.67005,0.6701,561400004.0
2006-11-07 08:05:00,0.67007,0.67012,0.67004,0.67005,358100001.0
2006-11-07 08:10:00,0.67007,0.67022,0.67003,0.67022,555600002.0
2006-11-07 08:15:00,0.67023,0.67029,0.67009,0.67022,744000002.0
2006-11-07 08:20:00,0.6702,0.67025,0.67006,0.67013,353799997.0
2006-11-07 08:25:00,0.67011,0.6702,0.66999,0.67013,774099996.0
2006-11-07 08:30:00,0.67014,0.67015,0.66994,0.67004,788199989.0
2006-11-07 08:35:00,0.67006,0.67008,0.66984,0.66995,918100000.0
2006-11-07 08:40:00,0.66994,0.67,0.66977,0.66994,728799997.0
2006-11-07 08:45:00,0.6699,0.66992,0.66979,0.66992,839899996.0
2006-11-07 08:50:00,0.66982,0.66997,0.66979,0.66986,646600008.0
2006-11-07 08:55:00,0.66982,0.67002,0.6698,0.66989,523600003.0
2006-11-07 09:00:00,0.66993,0.6701,0.66988,0.67002,663499998.0
2006-11-07 09:05:00,0.67003,0.67005,0.6699,0.67003,650500005.0
2006-11-07 09:10:00,0.67002,0.67022,0.66998,0.67019,732599998.0
2006-11-07 09:15:00,0.67022,0.67022,0.66982,0.67,634800007.0
2006-11-07 09:20:00,0.67007,0.67015,0.66997,0.67004,699299999.0
2006-11-07 09:25:00,0.67007,0.67023,0.66986,0.66992,738600001.0
2006-11-07 09:30:00,0.66992,0.67,0.6698,0.66992,565200005.0
2006-11-07 09:35:00,0.66992,0.67,0.66982,0.66994,737400004.0
2006-11-07 09:40:00,0.6699,0.66994,0.66978,0.66979,640799997.0
2006-11-07 09:45:00,0.66982,0.66984,0.66969,0.66969,570500000.0
2006-11-07 09:50:00,0.66973,0.66982,0.66964,0.66982,571500003.0
2006-11-07 09:55:00,0.66978,0.66994,0.66974,0.66989,537199998.0
2006-11-07 10:00:00,0.66987,0.66995,0.66979,0.66988,624900003.0
2006-11-07 10:05:00,0.66987,0.6699,0.66979,0.6698,850300005.0
2006-11-07 10:10:00,0.66984,0.66995,0.66982,0.66982,502500007.0
2006-11-07 10:15:00,0.66985,0.66995,0.66981,0.66985,722800005.0
2006-11-07 10:20:00,0.66986,0.66995,0.66981,0.66992,519800002.0
2006-11-07 10:25:00,0.66989,0.66999,0.66983,0.66992,847899995.0
2006-11-07 10:30:00,0.66993,0.66998,0.6698,0.66983,587800004.0
2006-11-07 10:35:00,0.66986,0.66997,0.6698,0.66992,629700002.0
2006-11-07 10:40:00,0.6699,0.67,0.66982,0.66993,702499997.0
2006-11-07 10:45:00,0.66995,0.66997,0.66979,0.66995,456900002.0
2006-11-07 10:50:00,0.66992,0.66995,0.66979,0.6698,638799998.0
2006-11-07 10:55:00,0.66979,0.66995,0.66976,0.66992,885000003.0
2006-11-07 11:00:00,0.66993,0.67008,0.66992,0.67005,760500001.0
2006-11-07 11:05:00,0.66999,0.67007,0.66994,0.67004,580599993.0
2006-11-07 11:10:00,0.67001,0.67008,0.66988,0.66992,823500003.0
2006-11-07 11:15:00,0.66996,0.66996,0.66969,0.66976,1095199994.0
2006-11-07 11:20:00,0.66971,0.66987,0.66968,0.66985,523400007.0
2006-11-07 11:25:00,0.66982,0.66998,0.66979,0.66992,714500000.0
2006-11-07 11:30:00,0.66999,0.67002,0.66968,0.66981,651200002.0
2006-11-07 11:35:00,0.66978,0.66982,0.66964,0.6697,774899999.0
2006-11-07 11:40:00,0.6697,0.6697,0.66958,0.66959,307799998.0
2006-11-07 11:45:00,0.66956,0.66971,0.66956,0.66971,699000007.0
2006-11-07 11:50:00,0.66965,0.66976,0.66962,0.66969,672499999.0
2006-11-07 11:55:00,0.66974,0.66974,0.66957,0.6697,825800001.0
2006-11-07 12:00:00,0.66965,0.66976,0.66951,0.66973,754200001.0
2006-11-07 12:05:00,0.66971,0.66988,0.66971,0.66982,731000001.0
2006-11-07 12:10:00,0.66978,0.66992,0.66978,0.66987,753500009.0
2006-11-07 12:15:00,0.66981,0.66987,0.66972,0.66977,656899995.0
2006-11-07 12:20:00,0.66978,0.66984,0.66974,0.66978,666899998.0
2006-11-07 12:25:00,0.66983,0.6699,0.66979,0.66985,766700003.0
2006-11-07 12:30:00,0.6698,0.66994,0.66978,0.66979,489100007.0
2006-11-07 12:35:00,0.66983,0.66988,0.66977,0.66987,532300002.0
2006-11-07 12:40:00,0.6698,0.66981,0.66967,0.66976,607900000.0
2006-11-07 12:45:00,0.66979,0.66987,0.66974,0.6698,529299998.0
2006-11-07 12:50:00,0.66985,0.66995,0.66982,0.6699,750100003.0
2006-11-07 12:55:00,0.66992,0.66996,0.6698,0.66989,623699994.0
2006-11-07 13:00:00,0.66995,0.66998,0.66977,0.66988,591000005.0
2006-11-07 13:05:00,0.66993,0.66993,0.66969,0.6698,530399997.0
2006-11-07 13:10:00,0.66972,0.66987,0.66972,0.66985,765600001.0
2006-11-07 13:15:00,0.66981,0.66986,0.6697,0.66982,427700002.0
2006-11-07 13:20:00,0.66978,0.66987,0.66972,0.66987,632600008.0
2006-11-07 13:25:00,0.66984,0.66985,0.6697,0.66983,604799998.0
2006-11-07 13:30:00,0.66978,0.66982,0.6697,0.66974,691500005.0
2006-11-07 13:35:00,0.66972,0.66981,0.66969,0.66976,927600006.0
2006-11-07 13:40:00,0.66977,0.66984,0.66941,0.66978,600500001.0
2006-11-07 13:45:00,0.66978,0.66984,0.66968,0.66977,790500008.0
2006-11-07 13:50:00,0.66974,0.66985,0.66967,0.66978,975200002.0
2006-11-07 13:55:00,0.66978,0.66983,0.66973,0.6698,623900002.0
2006-11-07 14:00:00,0.66982,0.66983,0.66955,0.66962,881399994.0
2006-11-07 14:05:00,0.66957,0.66973,0.66957,0.66972,1025999994.0
2006-11-07 14:10:00,0.66975,0.66978,0.66965,0.66967,460099997.0
2006-11-07 14:15:00,0.66967,0.66973,0.66957,0.66965,759000006.0
2006-11-07 14:20:00,0.66963,0.66985,0.6696,0.66985,671199990.0
2006-11-07 14:25:00,0.66983,0.66983,0.66967,0.66975,803299993.0
2006-11-07 14:30:00,0.6697,0.6698,0.66968,0.6698,786800002.0
2006-11-07 14:35:00,0.66978,0.66981,0.66966,0.66972,736200004.0
2006-11-07 14:40:00,0.66976,0.66979,0.66972,0.66978,495000001.0
2006-11-07 14:45:00,0.6698,0.66989,0.66979,0.66985,631499995.0
2006-11-07 14:50:00,0.66983,0.66985,0.66975,0.66981,616099998.0
2006-11-07 14:55:00,0.66984,0.66984,0.66961,0.66966,769700005.0
2006-11-07 15:00:00,0.66967,0.66973,0.66961,0.66973,720199999.0
2006-11-07 15:05:00,0.66975,0.66978,0.66969,0.66969,822300002.0
2006-11-07 15:10:00,0.66972,0.66978,0.6696,0.66961,661099993.0
2006-11-07 15:15:00,0.66962,0.66973,0.66962,0.66972,612200003.0
2006-11-07 15:20:00,0.66974,0.66989,0.6697,0.66983,893300007.0
2006-11-07 15:25:00,0.66979,0.66994,0.66975,0.66983,684499998.0
2006-11-07 15:30:00,0.66985,0.66995,0.66982,0.66982,498599997.0
2006-11-07 15:35:00,0.66989,0.6699,0.66974,0.66986,734600007.0
2006-11-07 15:40:00,0.66993,0.66999,0.66985,0.66993,690600000.0
2006-11-07 15:45:00,0.66995,0.6701,0.66992,0.67006,870900002.0
2006-11-07 15:50:00,0.67004,0.67014,0.67,0.67004,655800001.0
2006-11-07 15:55:00,0.67008,0.67031,0.67007,0.67022,545799999.0
2006-11-07 16:00:00,0.6702,0.67041,0.6702,0.67026,648600003.0
2006-11-07 16:05:00,0.67022,0.67033,0.67017,0.6702,712399998.0
2006-11-07 16:10:00,0.6702,0.67027,0.67012,0.67018,593299993.0
2006-11-07 16:15:00,0.67017,0.67036,0.67015,0.67028,726099999.0
2006-11-07 16:20:00,0.67028,0.67028,0.67013,0.67017,659900001.0
2006-11-07 16:25:00,0.67016,0.67019,0.67002,0.67013,845200006.0
2006-11-07 16:30:00,0.67008,0.67037,0.66999,0.67011,583399996.0
2006-11-07 16:35:00,0.67018,0.67024,0.67005,0.67022,822099999.0
2006-11-07 16:40:00,0.67026,0.6704,0.67018,0.6704,890100003.0
2006-11-07 16:45:00,0.67035,0.67047,0.67034,0.67047,633699999.0
2006-11-07 16:50:00,0.6705,0.67053,0.67027,0.67028,689999997.0
2006-11-07 16:55:00,0.67029,0.67036,0.67022,0.67024,945099998.0
2006-11-07 17:00:00,0.67028,0.67032,0.67015,0.67019,804299997.0
2006-11-07 17:05:00,0.67015,0.67029,0.67012,0.67023,790600005.0
2006-11-07 17:10:00,0.67025,0.67032,0.67017,0.67028,755200004.0
2006-11-07 17:15:00,0.67031,0.67034,0.6702,0.6702,777300002.0
2006-11-07 17:20:00,0.6703,0.6703,0.67019,0.67022,830699999.0
2006-11-07 17:25:00,0.67023,0.67023,0.6701,0.67018,730600002.0
2006-11-07 17:30:00,0.67025,0.67025,0.67003,0.67003,653599998.0
2006-11-07 17:35:00,0.67004,0.67008,0.66993,0.66998,634000005.0
2006-11-07 17:40:00,0.66996,0.67016,0.66994,0.67016,586399995.0
2006-11-07 17:45:00,0.67011,0.6702,0.67004,0.67018,706199996.0
2006-11-07 17:50:00,0.67014,0.67046,0.67014,0.6704,801800010.0
2006-11-07 17:55:00,0.67039,0.67048,0.67028,0.67043,549000003.0
2006-11-07 18:00:00,0.6704,0.67053,0.67033,0.67043,5202899986.0
2006-11-07 18:05:00,0.67038,0.67044,0.6703,0.67033,5681899986.0
2006-11-07 18:10:00,0.67037,0.67082,0.67037,0.67065,5553599992.0
2006-11-07 18:15:00,0.67067,0.67072,0.6705,0.67053,5211399993.0
2006-11-07 18:20:00,0.67056,0.67065,0.6705,0.67054,4783700013.0
2006-11-07 18:25:00,0.67054,0.67063,0.67047,0.67058,3995300015.0
2006-11-07 18:30:00,0.6706,0.67062,0.67036,0.67052,3994499996.0
2006-11-07 18:35:00,0.67057,0.6706,0.67046,0.67053,1828699997.0
2006-11-07 18:40:00,0.67053,0.67057,0.67038,0.67039,2657500009.0
2006-11-07 18:45:00,0.6704,0.67056,0.67039,0.67053,1316200011.0
2006-11-07 18:50:00,0.67049,0.67057,0.67033,0.6704,1694300006.0
2006-11-07 18:55:00,0.67037,0.67049,0.6703,0.6704,3143499995.0
2006-11-07 19:00:00,0.6704,0.67062,0.67038,0.6706,1864299990.0
2006-11-07 19:05:00,0.67052,0.67063,0.6705,0.6706,2647900003.0
2006-11-07 19:10:00,0.67059,0.67065,0.67054,0.67058,1319000002.0
2006-11-07 19:15:00,0.67058,0.67065,0.67049,0.6706,1832200011.0
2006-11-07 19:20:00,0.67057,0.67074,0.67057,0.67073,1539099990.0
2006-11-07 19:25:00,0.67072,0.67081,0.67064,0.6708,2398400000.0
2006-11-07 19:30:00,0.67078,0.67089,0.67073,0.67076,2315900012.0
2006-11-07 19:35:00,0.67075,0.67083,0.6707,0.67079,2510700002.0
2006-11-07 19:40:00,0.67077,0.67083,0.67072,0.67072,2388300004.0
2006-11-07 19:45:00,0.67075,0.67082,0.67067,0.67075,1114599998.0
2006-11-07 19:50:00,0.67077,0.67086,0.67077,0.67081,1245900005.0
2006-11-07 19:55:00,0.67081,0.67087,0.67073,0.67085,1543499999.0
2006-11-07 20:00:00,0.67095,0.67118,0.67094,0.67101,993999993.0
2006-11-07 20:05:00,0.671,0.67106,0.67087,0.67098,1231999996.0
2006-11-07 20:10:00,0.67099,0.67107,0.67092,0.67101,2183300002.0
2006-11-07 20:15:00,0.67104,0.67104,0.67082,0.67085,2387899997.0
2006-11-07 20:20:00,0.67088,0.67093,0.67076,0.6708,1396800006.0
2006-11-07 20:25:00,0.6708,0.67092,0.6708,0.67082,3157000023.0
2006-11-07 20:30:00,0.67083,0.67095,0.67081,0.67082,4994399993.0
2006-11-07 20:35:00,0.67085,0.67085,0.67041,0.67042,2313800017.0
2006-11-07 20:40:00,0.67038,0.67042,0.67015,0.67026,2319600006.0
2006-11-07 20:45:00,0.67031,0.67035,0.6702,0.67029,2175599988.0
2006-11-07 20:50:00,0.67029,0.6703,0.67014,0.67025,4156500021.0
2006-11-07 20:55:00,0.67025,0.67033,0.67011,0.67025,4866600003.0
2006-11-07 21:00:00,0.67028,0.67037,0.67026,0.67028,4787599988.0
2006-11-07 21:05:00,0.67025,0.67033,0.67019,0.67025,1936199992.0
2006-11-07 21:10:00,0.67027,0.67036,0.67024,0.67028,1638300004.0
2006-11-07 21:15:00,0.67028,0.67041,0.67017,0.6703,1373299995.0
2006-11-07 21:20:00,0.67036,0.67046,0.6703,0.6703,2517799992.0
2006-11-07 21:25:00,0.67032,0.67046,0.67027,0.67032,852700003.0
2006-11-07 21:30:00,0.67028,0.67034,0.67018,0.67022,1931000012.0
2006-11-07 21:35:00,0.67023,0.67027,0.67014,0.67027,961700001.0
2006-11-07 21:40:00,0.67022,0.67039,0.67022,0.67035,1262299995.0
2006-11-07 21:45:00,0.67033,0.67035,0.67022,0.67027,1204900018.0
2006-11-07 21:50:00,0.67024,0.67035,0.67018,0.67023,1101600008.0
2006-11-07 21:55:00,0.67021,0.67021,0.67001,0.6701,1355300004.0
2006-11-07 22:00:00,0.67003,0.67004,0.66993,0.66994,1557499992.0
2006-11-07 22:05:00,0.66991,0.67005,0.66991,0.67003,999000008.0
2006-11-07 22:10:00,0.67,0.67013,0.66994,0.67002,1202699997.0
2006-11-07 22:15:00,0.67001,0.67006,0.66993,0.67002,1305499991.0
2006-11-07 22:20:00,0.67005,0.67009,0.66992,0.66992,1613699985.0
2006-11-07 22:25:00,0.6699,0.67004,0.6699,0.66999,1328600019.0
2006-11-07 22:30:00,0.67002,0.67003,0.66997,0.67,958900001.0
2006-11-07 22:35:00,0.67,0.67005,0.66994,0.67,998300003.0
2006-11-07 22:40:00,0.66999,0.67005,0.66995,0.67005,1011399995.0
2006-11-07 22:45:00,0.67008,0.67008,0.66995,0.66999,910099995.0
2006-11-07 22:50:00,0.67005,0.67008,0.66995,0.67003,554900005.0
2006-11-07 22:55:00,0.67003,0.6701,0.66987,0.66987,975199995.0
2006-11-07 23:00:00,0.66972,0.67005,0.66972,0.67002,828799991.0
2006-11-07 23:05:00,0.67002,0.67023,0.67002,0.67015,663499999.0
2006-11-07 23:10:00,0.67013,0.67017,0.66993,0.67004,873199996.0
2006-11-07 23:15:00,0.67005,0.67016,0.66998,0.67011,562500002.0
2006-11-07 23:20:00,0.67011,0.67014,0.66997,0.67002,777799995.0
2006-11-07 23:25:00,0.67,0.67008,0.66993,0.66995,281100000.0
2006-11-07 23:30:00,0.67002,0.67017,0.67,0.67002,821000004.0
2006-11-07 23:35:00,0.67005,0.67016,0.66996,0.67015,837600000.0
2006-11-07 23:40:00,0.67013,0.67014,0.66998,0.67008,602800001.0
2006-11-07 23:45:00,0.67012,0.67019,0.67004,0.67014,505699996.0
2006-11-07 23:50:00,0.67009,0.67021,0.67004,0.67008,677200001.0
2006-11-07 23:55:00,0.67015,0.67015,0.66985,0.67007,483500001.0
2006-11-08 00:00:00,0.66993,0.67014,0.66981,0.67005,575800005.0
2006-11-08 00:05:00,0.67004,0.67027,0.67001,0.67002,701200007.0
2006-11-08 00:10:00,0.67007,0.67015,0.67,0.6701,428000004.0
2006-11-08 00:15:00,0.67011,0.67019,0.66996,0.67012,906500005.0
2006-11-08 00:20:00,0.67012,0.67023,0.6701,0.6702,564000003.0
2006-11-08 00:25:00,0.6702,0.67022,0.67005,0.67008,381100000.0
2006-11-08 00:30:00,0.67002,0.67024,0.67001,0.67015,977600002.0
2006-11-08 00:35:00,0.67012,0.6703,0.67011,0.67018,559600004.0
2006-11-08 00:40:00,0.67014,0.67021,0.66996,0.67014,549499993.0
2006-11-08 00:45:00,0.67017,0.67023,0.67012,0.67012,505399999.0
2006-11-08 00:50:00,0.67012,0.67012,0.66999,0.67004,607499994.0
2006-11-08 00:55:00,0.67007,0.67017,0.67003,0.67011,638599999.0
2006-11-08 01:00:00,0.67006,0.67015,0.67006,0.67015,513600001.0
2006-11-08 01:05:00,0.67008,0.67041,0.67007,0.67038,920900004.0
2006-11-08 01:10:00,0.67039,0.67062,0.67036,0.67051,839299999.0
2006-11-08 01:15:00,0.67047,0.67071,0.6704,0.67071,665800005.0
2006-11-08 01:20:00,0.67076,0.67081,0.67034,0.67045,591000000.0
2006-11-08 01:25:00,0.67043,0.6706,0.6704,0.67053,756199999.0
2006-11-08 01:30:00,0.67048,0.67068,0.67039,0.67042,454800003.0
2006-11-08 01:35:00,0.67041,0.67072,0.67036,0.67058,624900009.0
2006-11-08 01:40:00,0.67053,0.67061,0.67033,0.67053,622499998.0
2006-11-08 01:45:00,0.67054,0.67054,0.6704,0.6704,427500003.0
2006-11-08 01:50:00,0.6704,0.67057,0.67039,0.67039,569900007.0
2006-11-08 01:55:00,0.67049,0.67049,0.67027,0.67042,739099995.0
2006-11-08 02:00:00,0.6704,0.67043,0.67003,0.67012,627400001.0
2006-11-08 02:05:00,0.67013,0.67018,0.67,0.67013,757700003.0
2006-11-08 02:10:00,0.67013,0.67018,0.67007,0.67009,628200003.0
2006-11-08 02:15:00,0.67007,0.67017,0.67004,0.67013,640899995.0
2006-11-08 02:20:00,0.6701,0.67024,0.6701,0.67021,505000003.0
2006-11-08 02:25:00,0.67026,0.67029,0.67013,0.67024,628200002.0
2006-11-08 02:30:00,0.67021,0.67025,0.67008,0.67012,627299998.0
2006-11-08 02:35:00,0.67008,0.67014,0.67005,0.6701,693200005.0
2006-11-08 02:40:00,0.67015,0.67017,0.67001,0.67014,672900003.0
2006-11-08 02:45:00,0.67008,0.67015,0.67006,0.67009,459999997.0
2006-11-08 02:50:00,0.67012,0.67016,0.67007,0.67009,539000001.0
2006-11-08 02:55:00,0.67009,0.67023,0.67009,0.67019,747000008.0
2006-11-08 03:00:00,0.67023,0.67023,0.6701,0.67018,548100003.0
2006-11-08 03:05:00,0.67023,0.67032,0.67015,0.67015,494799993.0
2006-11-08 03:10:00,0.67021,0.67023,0.67009,0.6702,415900003.0
2006-11-08 03:15:00,0.67023,0.67027,0.67014,0.67025,465800001.0
2006-11-08 03:20:00,0.67024,0.67038,0.67017,0.67035,530199999.0
2006-11-08 03:25:00,0.6703,0.67041,0.67019,0.67039,446600006.0
2006-11-08 03:30:00,0.67043,0.67045,0.67019,0.67042,521500005.0
2006-11-08 03:35:00,0.67042,0.67043,0.67015,0.67023,696100002.0
2006-11-08 03:40:00,0.6702,0.67028,0.67015,0.67022,451600000.0
2006-11-08 03:45:00,0.67018,0.67033,0.67011,0.67027,481999999.0
2006-11-08 03:50:00,0.67032,0.67038,0.67006,0.67025,537300001.0
2006-11-08 03:55:00,0.67023,0.67038,0.67023,0.67032,469500004.0
2006-11-08 04:00:00,0.67038,0.67039,0.67027,0.67037,631700005.0
2006-11-08 04:05:00,0.67035,0.67036,0.67028,0.67035,396299999.0
2006-11-08 04:10:00,0.67032,0.67035,0.67016,0.6703,488900002.0
2006-11-08 04:15:00,0.6703,0.67036,0.6702,0.6703,535299996.0
2006-11-08 04:20:00,0.67034,0.67041,0.6702,0.67029,535700002.0
2006-11-08 04:25:00,0.67029,0.67034,0.67018,0.67033,571999999.0
2006-11-08 04:30:00,0.67032,0.67035,0.67012,0.67013,696799997.0
2006-11-08 04:35:00,0.67014,0.67024,0.6701,0.67015,565599996.0
2006-11-08 04:40:00,0.67023,0.6704,0.67022,0.67034,631499998.0
2006-11-08 04:45:00,0.67027,0.67033,0.67017,0.67025,763600005.0
2006-11-08 04:50:00,0.67023,0.6703,0.67015,0.67021,645099994.0
2006-11-08 04:55:00,0.67022,0.67028,0.67014,0.67015,725999999.0
2006-11-08 05:00:00,0.67008,0.67022,0.67006,0.67006,844300003.0
2006-11-08 05:05:00,0.67006,0.67013,0.67,0.67008,501099995.0
2006-11-08 05:10:00,0.67007,0.67013,0.67,0.67004,495899997.0
2006-11-08 05:15:00,0.67009,0.6702,0.66999,0.67005,498499998.0
2006-11-08 05:20:00,0.67003,0.67014,0.67002,0.67002,259700001.0
2006-11-08 05:25:00,0.67005,0.67014,0.67002,0.67005,539299989.0
2006-11-08 05:30:00,0.67003,0.67009,0.66995,0.67002,732399992.0
2006-11-08 05:35:00,0.67005,0.67017,0.66977,0.67,529799997.0
2006-11-08 05:40:00,0.67007,0.67009,0.66998,0.67005,582599998.0
2006-11-08 05:45:00,0.67005,0.67014,0.66995,0.66995,635600002.0
2006-11-08 05:50:00,0.67003,0.67015,0.66974,0.66974,751799993.0
2006-11-08 05:55:00,0.67005,0.67007,0.66999,0.67004,365900001.0
2006-11-08 06:00:00,0.67009,0.67014,0.66986,0.67008,604499997.0
2006-11-08 06:05:00,0.67013,0.67015,0.6701,0.67015,313999996.0
2006-11-08 06:10:00,0.67015,0.67022,0.66997,0.67018,501099998.0
2006-11-08 06:15:00,0.67012,0.67015,0.66995,0.67004,523199994.0
2006-11-08 06:20:00,0.67004,0.6703,0.67,0.67011,556700001.0
2006-11-08 06:25:00,0.6701,0.67015,0.66998,0.67007,561600001.0
2006-11-08 06:30:00,0.67005,0.67027,0.66989,0.67013,541500003.0
2006-11-08 06:35:00,0.67013,0.67022,0.66994,0.67016,431399997.0
2006-11-08 06:40:00,0.67015,0.67017,0.67,0.67003,436399995.0
2006-11-08 06:45:00,0.67014,0.67019,0.67004,0.67013,661200000.0
2006-11-08 06:50:00,0.67013,0.67018,0.67001,0.67008,390499998.0
2006-11-08 06:55:00,0.67013,0.67015,0.67004,0.67015,453100001.0
2006-11-08 07:00:00,0.6701,0.67025,0.6701,0.67023,575999993.0
2006-11-08 07:05:00,0.67022,0.67027,0.6701,0.67021,839200001.0
2006-11-08 07:10:00,0.67023,0.67031,0.67015,0.67022,587199989.0
2006-11-08 07:15:00,0.67025,0.67056,0.66999,0.67012,932599990.0
2006-11-08 07:20:00,0.67012,0.67021,0.67003,0.67017,747400007.0
2006-11-08 07:25:00,0.6701,0.67015,0.67005,0.67015,357600000.0
2006-11-08 07:30:00,0.67005,0.67014,0.6699,0.67004,800400005.0
2006-11-08 07:35:00,0.67005,0.67014,0.67,0.6701,666799995.0
2006-11-08 07:40:00,0.67012,0.6702,0.67005,0.67015,559900000.0
2006-11-08 07:45:00,0.6701,0.67015,0.67,0.67013,408900001.0
2006-11-08 07:50:00,0.67013,0.67027,0.67005,0.67018,357900002.0
2006-11-08 07:55:00,0.67025,0.67026,0.66995,0.67022,550599996.0
2006-11-08 08:00:00,0.67013,0.67017,0.67003,0.67013,765599991.0
2006-11-08 08:05:00,0.67011,0.67013,0.66988,0.67002,750699996.0
2006-11-08 08:10:00,0.67005,0.67013,0.67,0.67005,648200007.0
2006-11-08 08:15:00,0.67001,0.67007,0.66991,0.66997,436899998.0
2006-11-08 08:20:00,0.67012,0.67017,0.66991,0.67005,394300001.0
2006-11-08 08:25:00,0.67,0.67012,0.66973,0.67005,629800008.0
2006-11-08 08:30:00,0.66997,0.67005,0.66992,0.67005,737900001.0
2006-11-08 08:35:00,0.67001,0.6701,0.66994,0.67005,856400009.0
2006-11-08 08:40:00,0.66997,0.67005,0.66994,0.67005,718900004.0
2006-11-08 08:45:00,0.66998,0.67006,0.66988,0.66997,681400001.0
2006-11-08 08:50:00,0.67001,0.67018,0.67001,0.67004,799200003.0
2006-11-08 08:55:00,0.67002,0.67017,0.67002,0.67005,790900007.0
2006-11-08 09:00:00,0.67005,0.67015,0.66995,0.67012,722000000.0
2006-11-08 09:05:00,0.67005,0.67011,0.66998,0.67004,901500001.0
2006-11-08 09:10:00,0.67003,0.67014,0.67,0.67012,588999999.0
2006-11-08 09:15:00,0.67012,0.67025,0.66998,0.6702,953299996.0
2006-11-08 09:20:00,0.67016,0.67043,0.67014,0.6704,588300004.0
2006-11-08 09:25:00,0.67042,0.67042,0.67016,0.67023,988800006.0
2006-11-08 09:30:00,0.67027,0.67033,0.67024,0.6703,647599991.0
2006-11-08 09:35:00,0.67031,0.67034,0.66998,0.67005,589400003.0
2006-11-08 09:40:00,0.67012,0.67012,0.66987,0.67003,911500005.0
2006-11-08 09:45:00,0.67003,0.67013,0.66981,0.66981,545699994.0
2006-11-08 09:50:00,0.6698,0.66993,0.66971,0.66988,634800001.0
2006-11-08 09:55:00,0.66989,0.67,0.66987,0.6699,500400001.0
2006-11-08 10:00:00,0.6699,0.67,0.66982,0.66982,804200005.0
2006-11-08 10:05:00,0.66977,0.66995,0.66977,0.66988,663100000.0
2006-11-08 10:10:00,0.66988,0.67007,0.66983,0.66997,429699998.0
2006-11-08 10:15:00,0.67001,0.67019,0.66993,0.67015,639500002.0
2006-11-08 10:20:00,0.67014,0.67017,0.66999,0.67011,685499995.0
2006-11-08 10:25:00,0.67007,0.67022,0.67003,0.67018,1006899995.0
2006-11-08 10:30:00,0.67017,0.67025,0.6701,0.6701,694899996.0
2006-11-08 10:35:00,0.67022,0.67025,0.67013,0.67013,789299990.0
2006-11-08 10:40:00,0.67018,0.67023,0.67007,0.67023,710300000.0
2006-11-08 10:45:00,0.67028,0.67028,0.66987,0.66997,731899998.0
2006-11-08 10:50:00,0.66994,0.67001,0.66976,0.66976,698499998.0
2006-11-08 10:55:00,0.66979,0.67009,0.66976,0.67008,826000002.0
2006-11-08 11:00:00,0.67006,0.67015,0.66992,0.67015,575700001.0
2006-11-08 11:05:00,0.67013,0.67033,0.67009,0.67024,553799999.0
2006-11-08 11:10:00,0.67025,0.6703,0.67015,0.67022,654799997.0
2006-11-08 11:15:00,0.67029,0.67041,0.67026,0.67041,902900000.0
2006-11-08 11:20:00,0.67046,0.67047,0.67025,0.67038,764499999.0
2006-11-08 11:25:00,0.6704,0.6707,0.67038,0.67061,777000002.0
2006-11-08 11:30:00,0.67064,0.67064,0.67042,0.67042,878300001.0
2006-11-08 11:35:00,0.67046,0.67087,0.67039,0.67087,1019099997.0
2006-11-08 11:40:00,0.67074,0.67083,0.67048,0.67073,674899999.0
2006-11-08 11:45:00,0.67075,0.67101,0.67068,0.671,565100004.0
2006-11-08 11:50:00,0.6709,0.67117,0.6709,0.67106,828300002.0
2006-11-08 11:55:00,0.67113,0.67116,0.67097,0.67109,805000006.0
2006-11-08 12:00:00,0.67102,0.6711,0.67082,0.67082,778500005.0
2006-11-08 12:05:00,0.67084,0.67095,0.67079,0.67082,626699999.0
2006-11-08 12:10:00,0.67083,0.67088,0.6708,0.67084,624399993.0
2006-11-08 12:15:00,0.67083,0.67093,0.6708,0.67087,604099995.0
2006-11-08 12:20:00,0.67092,0.67097,0.67084,0.67086,606799999.0
2006-11-08 12:25:00,0.67083,0.67083,0.6705,0.67054,743599999.0
2006-11-08 12:30:00,0.6705,0.67062,0.67041,0.67052,646999998.0
2006-11-08 12:35:00,0.67053,0.67062,0.67043,0.67062,580500002.0
2006-11-08 12:40:00,0.67056,0.6706,0.67047,0.67052,740899998.0
2006-11-08 12:45:00,0.67053,0.67059,0.6704,0.67051,635200001.0
2006-11-08 12:50:00,0.67055,0.6706,0.67042,0.67055,835099997.0
2006-11-08 12:55:00,0.67054,0.67059,0.67046,0.6705,666500008.0
2006-11-08 13:00:00,0.67053,0.67065,0.67048,0.67064,504900001.0
2006-11-08 13:05:00,0.67063,0.6708,0.67055,0.67079,844600002.0
2006-11-08 13:10:00,0.67074,0.67085,0.67069,0.67075,591000003.0
2006-11-08 13:15:00,0.67071,0.67083,0.67062,0.67075,817200007.0
2006-11-08 13:20:00,0.67068,0.67077,0.67065,0.6707,409400005.0
2006-11-08 13:25:00,0.6707,0.6707,0.67054,0.6706,590300001.0
2006-11-08 13:30:00,0.67061,0.67066,0.67053,0.67053,654699996.0
2006-11-08 13:35:00,0.67052,0.67067,0.67052,0.67062,656699998.0
2006-11-08 13:40:00,0.67056,0.67065,0.67051,0.67053,664799998.0
2006-11-08 13:45:00,0.67054,0.67062,0.67049,0.67049,687199996.0
2006-11-08 13:50:00,0.67045,0.67065,0.67045,0.67057,777399995.0
2006-11-08 13:55:00,0.67056,0.67064,0.67046,0.67046,614199993.0
2006-11-08 14:00:00,0.67043,0.67053,0.67017,0.67022,732699994.0
2006-11-08 14:05:00,0.67016,0.67019,0.66997,0.66998,781600000.0
2006-11-08 14:10:00,0.67005,0.6702,0.67,0.67018,733700000.0
2006-11-08 14:15:00,0.67025,0.6703,0.6702,0.67027,658200002.0
2006-11-08 14:20:00,0.67029,0.67041,0.67027,0.67036,701399998.0
2006-11-08 14:25:00,0.67038,0.67043,0.67028,0.67043,568099998.0
2006-11-08 14:30:00,0.67039,0.67047,0.67038,0.67044,601299999.0
2006-11-08 14:35:00,0.67046,0.67059,0.67038,0.67047,682000001.0
2006-11-08 14:40:00,0.67044,0.67048,0.67038,0.67047,451400000.0
2006-11-08 14:45:00,0.67051,0.67066,0.67048,0.67063,817199992.0
2006-11-08 14:50:00,0.67065,0.67068,0.67056,0.67065,575100002.0
2006-11-08 14:55:00,0.67068,0.67075,0.67059,0.67065,759999996.0
2006-11-08 15:00:00,0.67064,0.67074,0.67064,0.67071,603199995.0
2006-11-08 15:05:00,0.67072,0.67079,0.67059,0.67059,676799995.0
2006-11-08 15:10:00,0.67057,0.67057,0.67039,0.67039,454400000.0
2006-11-08 15:15:00,0.67037,0.67046,0.67037,0.67042,704799998.0
2006-11-08 15:20:00,0.67043,0.67053,0.67036,0.67053,785799997.0
2006-11-08 15:25:00,0.67051,0.67063,0.67048,0.67053,698799993.0
2006-11-08 15:30:00,0.67051,0.67065,0.6705,0.67063,748600003.0
2006-11-08 15:35:00,0.67066,0.67071,0.67053,0.67053,630800002.0
2006-11-08 15:40:00,0.67053,0.67053,0.67041,0.67051,855900009.0
2006-11-08 15:45:00,0.67055,0.6706,0.67043,0.6705,513500002.0
2006-11-08 15:50:00,0.6705,0.67058,0.67045,0.67051,536799988.0
2006-11-08 15:55:00,0.67051,0.67058,0.67047,0.6705,551200001.0
2006-11-08 16:00:00,0.67052,0.67054,0.67038,0.67049,597400004.0
2006-11-08 16:05:00,0.67048,0.67053,0.67034,0.67036,705600004.0
2006-11-08 16:10:00,0.67036,0.67047,0.67025,0.67035,633900005.0
2006-11-08 16:15:00,0.6703,0.67045,0.67028,0.67038,528299999.0
2006-11-08 16:20:00,0.67036,0.67045,0.6703,0.67042,726999998.0
2006-11-08 16:25:00,0.67042,0.67051,0.67032,0.67039,596399999.0
2006-11-08 16:30:00,0.67047,0.67051,0.67041,0.67045,382999997.0
2006-11-08 16:35:00,0.67053,0.67062,0.67041,0.67055,754100007.0
2006-11-08 16:40:00,0.6705,0.67062,0.67045,0.67057,818999996.0
2006-11-08 16:45:00,0.67053,0.67074,0.67053,0.67065,725299999.0
2006-11-08 16:50:00,0.67068,0.67072,0.67056,0.67064,468700002.0
2006-11-08 16:55:00,0.67068,0.67068,0.67049,0.67055,548800000.0
2006-11-08 17:00:00,0.67059,0.67061,0.67044,0.67044,908099996.0
2006-11-08 17:05:00,0.67042,0.67055,0.67041,0.67046,814899990.0
2006-11-08 17:10:00,0.67052,0.67061,0.67045,0.6706,756299991.0
2006-11-08 17:15:00,0.6706,0.67065,0.67044,0.67048,691500007.0
2006-11-08 17:20:00,0.67052,0.67055,0.67043,0.67048,782500010.0
2006-11-08 17:25:00,0.67048,0.6706,0.67043,0.67047,554099994.0
2006-11-08 17:30:00,0.67051,0.67063,0.6705,0.67062,525200004.0
2006-11-08 17:35:00,0.67063,0.67068,0.67056,0.67066,592399996.0
2006-11-08 17:40:00,0.67063,0.67068,0.67054,0.67061,775000001.0
2006-11-08 17:45:00,0.67056,0.67057,0.67044,0.6705,499700001.0
2006-11-08 17:50:00,0.67042,0.67055,0.67042,0.67048,394600001.0
2006-11-08 17:55:00,0.67046,0.6705,0.67016,0.67016,974099994.0
2006-11-08 18:00:00,0.67013,0.67033,0.67012,0.67028,5529299985.0
2006-11-08 18:05:00,0.67023,0.67033,0.6702,0.67028,3770900006.0
2006-11-08 18:10:00,0.67032,0.67041,0.67028,0.67038,5841299987.0
2006-11-08 18:15:00,0.67024,0.67037,0.67018,0.67025,3595999998.0
2006-11-08 18:20:00,0.67026,0.67032,0.6701,0.67012,4855800001.0
2006-11-08 18:25:00,0.67012,0.67028,0.6701,0.67024,3945900000.0
2006-11-08 18:30:00,0.67023,0.67029,0.67012,0.67022,3992300000.0
2006-11-08 18:35:00,0.6702,0.67028,0.67013,0.67027,1943699990.0
2006-11-08 18:40:00,0.67028,0.67035,0.67019,0.67023,2133499995.0
2006-11-08 18:45:00,0.67023,0.67034,0.6702,0.67031,1346500012.0
2006-11-08 18:50:00,0.67027,0.67034,0.67018,0.67025,1826199999.0
2006-11-08 18:55:00,0.67022,0.67027,0.67012,0.67019,3058000004.0
2006-11-08 19:00:00,0.67021,0.67027,0.67014,0.67016,1741599996.0
2006-11-08 19:05:00,0.67012,0.67025,0.67006,0.67018,3166999992.0
2006-11-08 19:10:00,0.67016,0.67016,0.66984,0.66988,1252599994.0
2006-11-08 19:15:00,0.66988,0.66996,0.66975,0.66985,1653700000.0
2006-11-08 19:20:00,0.66982,0.66987,0.66979,0.6698,1636799992.0
2006-11-08 19:25:00,0.66979,0.66987,0.66973,0.66984,2295999991.0
2006-11-08 19:30:00,0.66984,0.66996,0.66982,0.66982,2148600008.0
2006-11-08 19:35:00,0.6698,0.66988,0.66976,0.66982,2324300003.0
2006-11-08 19:40:00,0.66979,0.66998,0.66979,0.66992,2141699991.0
2006-11-08 19:45:00,0.66994,0.67002,0.66987,0.67002,861799994.0
2006-11-08 19:50:00,0.67005,0.67007,0.66977,0.66985,1297700005.0
2006-11-08 19:55:00,0.6699,0.66994,0.66982,0.6699,1658299995.0
2006-11-08 20:00:00,0.66998,0.67003,0.66988,0.67003,912899993.0
2006-11-08 20:05:00,0.67004,0.67011,0.66996,0.67004,1233800003.0
2006-11-08 20:10:00,0.67004,0.67009,0.66992,0.67003,2263999996.0
2006-11-08 20:15:00,0.67007,0.67012,0.66999,0.67,2477799997.0
2006-11-08 20:20:00,0.67003,0.67013,0.67,0.67001,1514000002.0
2006-11-08 20:25:00,0.67003,0.67011,0.66998,0.67002,2994900000.0
2006-11-08 20:30:00,0.67003,0.67008,0.66989,0.66989,5344500013.0
2006-11-08 20:35:00,0.6699,0.66997,0.66986,0.66989,2661600004.0
2006-11-08 20:40:00,0.6699,0.66997,0.66986,0.66987,2487600012.0
2006-11-08 20:45:00,0.66991,0.66997,0.66981,0.66995,2024899997.0
2006-11-08 20:50:00,0.66997,0.67009,0.66987,0.66995,4363899974.0
2006-11-08 20:55:00,0.66997,0.67006,0.66986,0.6699,5714999986.0
2006-11-08 21:00:00,0.66992,0.66997,0.66981,0.66992,4760800016.0
2006-11-08 21:05:00,0.6699,0.67002,0.66988,0.6699,1901099987.0
2006-11-08 21:10:00,0.66995,0.67006,0.6698,0.66998,1653700002.0
2006-11-08 21:15:00,0.67,0.67009,0.66995,0.67,1757200004.0
2006-11-08 21:20:00,0.67007,0.67014,0.66999,0.67005,2705899983.0
2006-11-08 21:25:00,0.67004,0.6701,0.66999,0.67007,834599998.0
2006-11-08 21:30:00,0.67005,0.67012,0.67003,0.67004,2154800004.0
2006-11-08 21:35:00,0.67005,0.67007,0.67,0.67007,1047899989.0
2006-11-08 21:40:00,0.67002,0.67006,0.66992,0.67,1440500003.0
2006-11-08 21:45:00,0.67001,0.6701,0.66999,0.6701,974000002.0
2006-11-08 21:50:00,0.67008,0.67022,0.67005,0.67022,1065999986.0
2006-11-08 21:55:00,0.67023,0.67025,0.67009,0.67009,1135699991.0
2006-11-08 22:00:00,0.67007,0.67014,0.66995,0.67013,1923699995.0
2006-11-08 22:05:00,0.6701,0.67015,0.67,0.67015,886700006.0
2006-11-08 22:10:00,0.6701,0.67015,0.67,0.67015,972400008.0
2006-11-08 22:15:00,0.67013,0.67014,0.66999,0.67002,1348100010.0
2006-11-08 22:20:00,0.67001,0.67002,0.66987,0.66992,1445000008.0
2006-11-08 22:25:00,0.6699,0.66995,0.6698,0.6698,1074899998.0
2006-11-08 22:30:00,0.66981,0.6699,0.66978,0.6698,1172699993.0
2006-11-08 22:35:00,0.66979,0.66987,0.66972,0.66982,952199991.0
2006-11-08 22:40:00,0.6698,0.66988,0.66977,0.66987,1256700000.0
2006-11-08 22:45:00,0.66988,0.66988,0.66978,0.6698,882000002.0
2006-11-08 22:50:00,0.66983,0.66986,0.66973,0.66973,484899996.0
2006-11-08 22:55:00,0.66973,0.66981,0.66948,0.66948,1126099992.0
2006-11-08 23:00:00,0.66932,0.66971,0.66932,0.66961,732400006.0
2006-11-08 23:05:00,0.66962,0.66968,0.66953,0.66956,413500001.0
2006-11-08 23:10:00,0.66955,0.66972,0.66952,0.66971,709500005.0
2006-11-08 23:15:00,0.66973,0.66978,0.66957,0.66957,400499999.0
2006-11-08 23:20:00,0.66952,0.66967,0.66951,0.6696,897700005.0
2006-11-08 23:25:00,0.6696,0.66965,0.6695,0.6695,271300001.0
2006-11-08 23:30:00,0.66955,0.66965,0.66947,0.66952,556599999.0
2006-11-08 23:35:00,0.66955,0.66959,0.66946,0.66956,673400000.0
2006-11-08 23:40:00,0.66955,0.66961,0.66944,0.66944,365099996.0
2006-11-08 23:45:00,0.66944,0.66955,0.6694,0.6694,481699999.0
2006-11-08 23:50:00,0.6694,0.66945,0.66924,0.66938,566500005.0
2006-11-08 23:55:00,0.66943,0.66944,0.66905,0.66934,576399996.0
2006-11-09 00:00:00,0.66927,0.66937,0.66926,0.66926,575900000.0
2006-11-09 00:05:00,0.66921,0.66938,0.6691,0.66934,710299992.0
2006-11-09 00:10:00,0.66936,0.66946,0.66915,0.66932,572100006.0
2006-11-09 00:15:00,0.66948,0.66948,0.66933,0.66933,443099998.0
2006-11-09 00:20:00,0.66932,0.66955,0.66932,0.66952,412199997.0
2006-11-09 00:25:00,0.66957,0.66958,0.66928,0.66934,649500006.0
2006-11-09 00:30:00,0.66944,0.66962,0.6694,0.66956,670000010.0
2006-11-09 00:35:00,0.6695,0.66965,0.66939,0.66965,599600003.0
2006-11-09 00:40:00,0.66965,0.66968,0.66954,0.66963,440799998.0
2006-11-09 00:45:00,0.66963,0.66968,0.66955,0.6696,637299997.0
2006-11-09 00:50:00,0.66965,0.66968,0.66957,0.66962,462600002.0
2006-11-09 00:55:00,0.66965,0.66978,0.66955,0.66972,510500001.0
2006-11-09 01:00:00,0.6698,0.6698,0.6696,0.66965,574800004.0
2006-11-09 01:05:00,0.66963,0.66975,0.66945,0.66971,617399997.0
2006-11-09 01:10:00,0.66973,0.66973,0.66959,0.66963,937199993.0
2006-11-09 01:15:00,0.66952,0.66959,0.66946,0.66954,276799999.0
2006-11-09 01:20:00,0.66959,0.66971,0.66954,0.66967,433000009.0
2006-11-09 01:25:00,0.66965,0.66974,0.66941,0.66948,649400000.0
2006-11-09 01:30:00,0.66946,0.6696,0.66936,0.6696,452799998.0
2006-11-09 01:35:00,0.66962,0.66975,0.66956,0.66969,604200002.0
2006-11-09 01:40:00,0.66966,0.66979,0.66966,0.66978,1104200004.0
2006-11-09 01:45:00,0.66981,0.6699,0.66956,0.6696,886700004.0
2006-11-09 01:50:00,0.66964,0.66975,0.66947,0.66952,666699997.0
2006-11-09 01:55:00,0.66955,0.66973,0.66953,0.66959,674399992.0
2006-11-09 02:00:00,0.6696,0.66966,0.66951,0.66963,751899997.0
2006-11-09 02:05:00,0.66956,0.66969,0.6695,0.66951,670200005.0
2006-11-09 02:10:00,0.6695,0.66965,0.66947,0.66951,585000003.0
2006-11-09 02:15:00,0.66952,0.66965,0.6695,0.66965,627400005.0
2006-11-09 02:20:00,0.66962,0.66968,0.66945,0.66963,520600005.0
2006-11-09 02:25:00,0.66964,0.66965,0.66934,0.6696,784500003.0
2006-11-09 02:30:00,0.66958,0.66963,0.66951,0.66963,538200000.0
2006-11-09 02:35:00,0.6696,0.66977,0.66956,0.66968,597299996.0
2006-11-09 02:40:00,0.66972,0.66992,0.66959,0.66973,775899997.0
2006-11-09 02:45:00,0.66959,0.66978,0.66949,0.66975,596500004.0
2006-11-09 02:50:00,0.66975,0.66984,0.66964,0.66977,730099990.0
2006-11-09 02:55:00,0.66981,0.66991,0.66967,0.66988,1011600001.0
2006-11-09 03:00:00,0.66983,0.66983,0.66963,0.66965,586199991.0
2006-11-09 03:05:00,0.66971,0.66983,0.66964,0.66968,742500004.0
2006-11-09 03:10:00,0.66975,0.66985,0.6697,0.66979,577199999.0
2006-11-09 03:15:00,0.66982,0.66986,0.66967,0.66981,323199997.0
2006-11-09 03:20:00,0.66983,0.66985,0.66972,0.66974,431999997.0
2006-11-09 03:25:00,0.66968,0.6698,0.66968,0.66975,549699997.0
2006-11-09 03:30:00,0.66973,0.66977,0.66964,0.66971,776300004.0
2006-11-09 03:35:00,0.66975,0.66982,0.66964,0.66975,490299994.0
2006-11-09 03:40:00,0.66968,0.66973,0.66965,0.66969,290400005.0
2006-11-09 03:45:00,0.66965,0.6698,0.66962,0.66973,698000006.0
2006-11-09 03:50:00,0.6697,0.66981,0.66965,0.66977,517100010.0
2006-11-09 03:55:00,0.66973,0.66983,0.66965,0.66965,564499999.0
2006-11-09 04:00:00,0.66967,0.66987,0.66959,0.66979,572400002.0
2006-11-09 04:05:00,0.66949,0.66991,0.66949,0.66991,523699998.0
2006-11-09 04:10:00,0.66993,0.66993,0.66974,0.66974,468699996.0
2006-11-09 04:15:00,0.66978,0.66993,0.66977,0.66985,544200001.0
2006-11-09 04:20:00,0.66984,0.66997,0.66976,0.66983,714099999.0
2006-11-09 04:25:00,0.66986,0.67,0.66976,0.66987,468400002.0
2006-11-09 04:30:00,0.66991,0.67001,0.66987,0.67001,575900007.0
2006-11-09 04:35:00,0.67003,0.67008,0.66995,0.67,736599999.0
2006-11-09 04:40:00,0.67003,0.67005,0.66994,0.66998,738799998.0
2006-11-09 04:45:00,0.66987,0.67005,0.66987,0.66995,827700001.0
2006-11-09 04:50:00,0.66991,0.67007,0.66986,0.67001,563999992.0
2006-11-09 04:55:00,0.66998,0.67004,0.66989,0.66996,637999999.0
2006-11-09 05:00:00,0.66992,0.67009,0.66987,0.67004,608900003.0
2006-11-09 05:05:00,0.67008,0.67016,0.66997,0.67016,538899996.0
2006-11-09 05:10:00,0.6701,0.67023,0.67002,0.6701,742100000.0
2006-11-09 05:15:00,0.67013,0.67015,0.67005,0.67012,588000004.0
2006-11-09 05:20:00,0.67013,0.67014,0.66999,0.67002,536799996.0
2006-11-09 05:25:00,0.66999,0.67014,0.66999,0.67005,424500002.0
2006-11-09 05:30:00,0.67008,0.67023,0.67002,0.67003,703800003.0
2006-11-09 05:35:00,0.67007,0.67008,0.66992,0.66992,281799998.0
2006-11-09 05:40:00,0.66997,0.67005,0.66985,0.67003,600800005.0
2006-11-09 05:45:00,0.67003,0.67009,0.66997,0.67,468899999.0
2006-11-09 05:50:00,0.67005,0.6701,0.66997,0.67001,466499998.0
2006-11-09 05:55:00,0.67003,0.6701,0.66996,0.67003,751500006.0
2006-11-09 06:00:00,0.67004,0.6701,0.67,0.67006,510999994.0
2006-11-09 06:05:00,0.67005,0.67013,0.66995,0.67013,636600000.0
2006-11-09 06:10:00,0.6701,0.67017,0.67,0.67015,292900003.0
2006-11-09 06:15:00,0.67012,0.67027,0.67002,0.67022,545800003.0
2006-11-09 06:20:00,0.67017,0.67021,0.67007,0.67013,509699999.0
2006-11-09 06:25:00,0.67014,0.67022,0.67,0.67015,573499996.0
2006-11-09 06:30:00,0.67014,0.67015,0.67005,0.67013,456800002.0
2006-11-09 06:35:00,0.67015,0.67017,0.67003,0.6701,419800002.0
2006-11-09 06:40:00,0.67013,0.67014,0.67007,0.67009,406199997.0
2006-11-09 06:45:00,0.67015,0.67023,0.66998,0.67012,618800002.0
2006-11-09 06:50:00,0.67012,0.6702,0.67002,0.67018,426600002.0
2006-11-09 06:55:00,0.67023,0.67023,0.67005,0.67012,373399999.0
2006-11-09 07:00:00,0.67007,0.67018,0.66999,0.67018,466600002.0
2006-11-09 07:05:00,0.6701,0.67012,0.66999,0.67003,565999996.0
2006-11-09 07:10:00,0.67002,0.67017,0.67002,0.67012,504300000.0
2006-11-09 07:15:00,0.67015,0.67025,0.67009,0.67013,565900002.0
2006-11-09 07:20:00,0.67012,0.67019,0.67006,0.67018,302600007.0
2006-11-09 07:25:00,0.67018,0.67023,0.6699,0.67022,822200003.0
2006-11-09 07:30:00,0.6702,0.67022,0.67008,0.67012,664600004.0
2006-11-09 07:35:00,0.67012,0.67028,0.67001,0.67015,811100003.0
2006-11-09 07:40:00,0.67014,0.67014,0.67,0.67008,479199999.0
2006-11-09 07:45:00,0.67008,0.67021,0.6699,0.6699,595200003.0
2006-11-09 07:50:00,0.66994,0.67013,0.66994,0.67011,474400006.0
2006-11-09 07:55:00,0.6701,0.67011,0.66995,0.67011,572900003.0
2006-11-09 08:00:00,0.67008,0.67014,0.67002,0.67005,613100005.0
2006-11-09 08:05:00,0.67003,0.67014,0.66993,0.67012,474700006.0
2006-11-09 08:10:00,0.67014,0.67014,0.67002,0.67007,424700002.0
2006-11-09 08:15:00,0.67017,0.67017,0.67001,0.67008,461999995.0
2006-11-09 08:20:00,0.66998,0.67009,0.66998,0.67008,509099998.0
2006-11-09 08:25:00,0.67001,0.67007,0.6699,0.67002,576600006.0
2006-11-09 08:30:00,0.66999,0.6701,0.66994,0.67004,688800004.0
2006-11-09 08:35:00,0.67003,0.67012,0.66976,0.6699,662400006.0
2006-11-09 08:40:00,0.67001,0.67008,0.6699,0.67005,791099994.0
2006-11-09 08:45:00,0.67002,0.67005,0.66992,0.67,537400000.0
2006-11-09 08:50:00,0.67,0.67003,0.66979,0.66996,665399999.0
2006-11-09 08:55:00,0.67003,0.67003,0.66972,0.66973,573100001.0
2006-11-09 09:00:00,0.66974,0.67,0.66974,0.66998,612300004.0
2006-11-09 09:05:00,0.67002,0.67008,0.66997,0.66998,550100003.0
2006-11-09 09:10:00,0.66997,0.67005,0.66993,0.67001,463600003.0
2006-11-09 09:15:00,0.67001,0.67007,0.66997,0.67005,642500002.0
2006-11-09 09:20:00,0.6701,0.67027,0.67008,0.67027,747000006.0
2006-11-09 09:25:00,0.67024,0.67032,0.67011,0.67026,908499996.0
2006-11-09 09:30:00,0.67031,0.67034,0.67012,0.67013,679700000.0
2006-11-09 09:35:00,0.67017,0.67025,0.6701,0.67013,613599998.0
2006-11-09 09:40:00,0.67015,0.67023,0.67012,0.67017,587499997.0
2006-11-09 09:45:00,0.6702,0.67037,0.67015,0.67025,693699993.0
2006-11-09 09:50:00,0.67027,0.67045,0.67025,0.67045,847199998.0
2006-11-09 09:55:00,0.67038,0.67038,0.67024,0.67027,381099993.0
2006-11-09 10:00:00,0.6703,0.67042,0.6702,0.67032,852999999.0
2006-11-09 10:05:00,0.67031,0.67045,0.67031,0.67043,720099999.0
2006-11-09 10:10:00,0.67047,0.67053,0.67032,0.67032,398300003.0
2006-11-09 10:15:00,0.67034,0.67036,0.67023,0.67035,893900000.0
2006-11-09 10:20:00,0.67037,0.67043,0.67021,0.67024,476100000.0
2006-11-09 10:25:00,0.67017,0.67027,0.67017,0.67022,895700006.0
2006-11-09 10:30:00,0.67022,0.67024,0.67002,0.67003,525399997.0
2006-11-09 10:35:00,0.67005,0.67015,0.67002,0.67013,805899994.0
2006-11-09 10:40:00,0.67013,0.67022,0.6701,0.67022,573700001.0
2006-11-09 10:45:00,0.67023,0.67024,0.6701,0.67023,602799996.0
2006-11-09 10:50:00,0.67022,0.6703,0.6702,0.67025,724199995.0
2006-11-09 10:55:00,0.67023,0.67033,0.67014,0.6702,766700002.0
2006-11-09 11:00:00,0.67022,0.67022,0.67012,0.67018,585299996.0
2006-11-09 11:05:00,0.67018,0.67023,0.67011,0.67011,564399991.0
2006-11-09 11:10:00,0.67011,0.6702,0.67005,0.6702,389900000.0
2006-11-09 11:15:00,0.67027,0.67035,0.67019,0.67035,982799994.0
2006-11-09 11:20:00,0.6703,0.67035,0.67023,0.67029,581700006.0
2006-11-09 11:25:00,0.67028,0.67036,0.67024,0.67024,703600000.0
2006-11-09 11:30:00,0.67034,0.67055,0.67025,0.67052,663099999.0
2006-11-09 11:35:00,0.67051,0.67052,0.67035,0.67042,864100011.0
2006-11-09 11:40:00,0.67049,0.67057,0.67043,0.67048,735300007.0
2006-11-09 11:45:00,0.67047,0.67048,0.67022,0.67031,805199995.0
2006-11-09 11:50:00,0.67019,0.67025,0.67008,0.67011,774799998.0
2006-11-09 11:55:00,0.67015,0.67028,0.67007,0.67027,754099993.0
2006-11-09 12:00:00,0.67018,0.67021,0.67009,0.67016,910999990.0
2006-11-09 12:05:00,0.67018,0.6702,0.67,0.67007,679699991.0
2006-11-09 12:10:00,0.67008,0.67015,0.66993,0.67014,508200006.0
2006-11-09 12:15:00,0.6701,0.67019,0.67004,0.67007,792699995.0
2006-11-09 12:20:00,0.67007,0.67011,0.66997,0.66997,727499998.0
2006-11-09 12:25:00,0.66997,0.67004,0.66991,0.67003,547899999.0
2006-11-09 12:30:00,0.67002,0.67003,0.6699,0.66992,435099998.0
2006-11-09 12:35:00,0.66985,0.66996,0.66967,0.66996,509099997.0
2006-11-09 12:40:00,0.6699,0.66997,0.66982,0.66987,772400009.0
2006-11-09 12:45:00,0.66989,0.66995,0.66983,0.6699,740299994.0
2006-11-09 12:50:00,0.66994,0.67012,0.66992,0.67011,863099995.0
2006-11-09 12:55:00,0.67012,0.6702,0.67006,0.67015,787099996.0
2006-11-09 13:00:00,0.67018,0.67042,0.66995,0.67,724600008.0
2006-11-09 13:05:00,0.66999,0.67005,0.66981,0.66988,830799996.0
2006-11-09 13:10:00,0.66984,0.67023,0.66984,0.67023,695000010.0
2006-11-09 13:15:00,0.67017,0.67023,0.67007,0.67013,721699997.0
2006-11-09 13:20:00,0.67013,0.67016,0.67003,0.67009,541099998.0
2006-11-09 13:25:00,0.67003,0.67015,0.66994,0.67015,564700004.0
2006-11-09 13:30:00,0.67014,0.67014,0.66993,0.66993,722999994.0
2006-11-09 13:35:00,0.66992,0.67014,0.66992,0.67002,743199996.0
2006-11-09 13:40:00,0.67008,0.67011,0.66996,0.67003,694200003.0
2006-11-09 13:45:00,0.67003,0.67015,0.67003,0.67015,538600004.0
2006-11-09 13:50:00,0.67015,0.67031,0.67013,0.67028,635200002.0
2006-11-09 13:55:00,0.67036,0.67036,0.67001,0.67009,420599999.0
2006-11-09 14:00:00,0.67033,0.67099,0.67033,0.67062,694199998.0
2006-11-09 14:05:00,0.67057,0.67071,0.6705,0.67068,848600002.0
2006-11-09 14:10:00,0.67067,0.67121,0.67064,0.67114,641300000.0
2006-11-09 14:15:00,0.67125,0.6719,0.67125,0.67175,564799994.0
2006-11-09 14:20:00,0.67171,0.67171,0.6714,0.67153,951200004.0
2006-11-09 14:25:00,0.67153,0.67172,0.67143,0.67149,809199990.0
2006-11-09 14:30:00,0.67152,0.67164,0.67132,0.67132,602400002.0
2006-11-09 14:35:00,0.67135,0.67153,0.67135,0.67144,764300001.0
2006-11-09 14:40:00,0.67141,0.67151,0.67128,0.67131,643899996.0
2006-11-09 14:45:00,0.67131,0.67149,0.67127,0.67149,453899993.0
2006-11-09 14:50:00,0.67148,0.6716,0.67143,0.67155,714100004.0
2006-11-09 14:55:00,0.6716,0.67165,0.67149,0.67165,659799998.0
2006-11-09 15:00:00,0.67164,0.67202,0.6716,0.672,734799996.0
2006-11-09 15:05:00,0.67202,0.67215,0.67197,0.67198,674199997.0
2006-11-09 15:10:00,0.67197,0.67238,0.67196,0.67232,680499994.0
2006-11-09 15:15:00,0.6723,0.6726,0.67221,0.67257,558899997.0
2006-11-09 15:20:00,0.67263,0.67282,0.67257,0.67267,598100003.0
2006-11-09 15:25:00,0.67261,0.67264,0.6724,0.6724,520499992.0
2006-11-09 15:30:00,0.67233,0.67247,0.67219,0.67235,728700001.0
2006-11-09 15:35:00,0.6724,0.67244,0.67227,0.67235,761100006.0
2006-11-09 15:40:00,0.67239,0.6725,0.67225,0.67225,439700002.0
2006-11-09 15:45:00,0.67222,0.67227,0.67194,0.67209,578599998.0
2006-11-09 15:50:00,0.67207,0.67233,0.67205,0.6722,527000001.0
2006-11-09 15:55:00,0.67216,0.67241,0.67209,0.67241,520400000.0
2006-11-09 16:00:00,0.67248,0.67259,0.6724,0.67259,741800004.0
2006-11-09 16:05:00,0.67258,0.67273,0.67255,0.67267,751100003.0
2006-11-09 16:10:00,0.67264,0.67268,0.67246,0.67254,643700003.0
2006-11-09 16:15:00,0.67256,0.67268,0.67253,0.67268,625800002.0
2006-11-09 16:20:00,0.67271,0.67275,0.6725,0.67263,503400000.0
2006-11-09 16:25:00,0.67264,0.67275,0.67257,0.67275,480100007.0
2006-11-09 16:30:00,0.6727,0.67292,0.6727,0.67278,338500000.0
2006-11-09 16:35:00,0.67288,0.67292,0.67274,0.67274,616599995.0
2006-11-09 16:40:00,0.67272,0.67286,0.67263,0.67283,746000003.0
2006-11-09 16:45:00,0.67279,0.67302,0.67279,0.67295,771200002.0
2006-11-09 16:50:00,0.67301,0.67314,0.673,0.67305,416799997.0
2006-11-09 16:55:00,0.67307,0.67315,0.67293,0.67293,544099997.0
2006-11-09 17:00:00,0.67284,0.67341,0.67281,0.67297,1055599996.0
2006-11-09 17:05:00,0.67296,0.67307,0.67289,0.67306,668300002.0
2006-11-09 17:10:00,0.67309,0.67315,0.67294,0.67305,796199994.0
2006-11-09 17:15:00,0.67304,0.67304,0.67276,0.67289,934599988.0
2006-11-09 17:20:00,0.67297,0.67302,0.67281,0.67293,852799995.0
2006-11-09 17:25:00,0.67291,0.67298,0.67289,0.6729,812600001.0
2006-11-09 17:30:00,0.67291,0.67303,0.67282,0.67292,675500005.0
2006-11-09 17:35:00,0.67294,0.67295,0.67288,0.67295,615499997.0
2006-11-09 17:40:00,0.67292,0.67298,0.67288,0.67295,705099998.0
2006-11-09 17:45:00,0.67295,0.67315,0.67292,0.67314,658900001.0
2006-11-09 17:50:00,0.6731,0.67346,0.67304,0.67344,724000000.0
2006-11-09 17:55:00,0.67334,0.67366,0.67334,0.67362,685000003.0
2006-11-09 18:00:00,0.67358,0.67358,0.67322,0.67328,5103100006.0
2006-11-09 18:05:00,0.67323,0.67326,0.673,0.67307,8027399977.0
2006-11-09 18:10:00,0.67307,0.6733,0.67305,0.67325,5395399985.0
2006-11-09 18:15:00,0.6728,0.67334,0.6727,0.67315,4449100032.0
2006-11-09 18:20:00,0.67316,0.67326,0.6729,0.67298,5339500008.0
2006-11-09 18:25:00,0.67299,0.67348,0.67299,0.67325,4529299988.0
2006-11-09 18:30:00,0.67322,0.67333,0.67312,0.6732,3925199994.0
2006-11-09 18:35:00,0.67325,0.67328,0.67295,0.67295,1925699993.0
2006-11-09 18:40:00,0.67302,0.6733,0.67302,0.67312,2600400009.0
2006-11-09 18:45:00,0.67314,0.67333,0.6731,0.67333,1360999991.0
2006-11-09 18:50:00,0.67331,0.67341,0.67312,0.67319,1998900014.0
2006-11-09 18:55:00,0.67316,0.67321,0.67301,0.67303,2972800005.0
2006-11-09 19:00:00,0.673,0.67307,0.6729,0.67305,2131299999.0
2006-11-09 19:05:00,0.67302,0.67328,0.67292,0.67298,3170999985.0
2006-11-09 19:10:00,0.67305,0.67307,0.67282,0.67287,1663099985.0
2006-11-09 19:15:00,0.67288,0.67295,0.67283,0.67285,2136600016.0
2006-11-09 19:20:00,0.67282,0.67292,0.6728,0.67289,1600499995.0
2006-11-09 19:25:00,0.67289,0.67297,0.67282,0.67294,2309299988.0
2006-11-09 19:30:00,0.67291,0.67294,0.67278,0.6729,2658999995.0
2006-11-09 19:35:00,0.67289,0.67307,0.67287,0.6729,2327300004.0
2006-11-09 19:40:00,0.67282,0.6729,0.67262,0.67262,2162500011.0
2006-11-09 19:45:00,0.67265,0.67273,0.6726,0.67266,919499998.0
2006-11-09 19:50:00,0.67263,0.67281,0.67257,0.67273,1385999998.0
2006-11-09 19:55:00,0.67278,0.67285,0.67271,0.6728,1646000006.0
2006-11-09 20:00:00,0.67291,0.67295,0.67283,0.67286,863400012.0
2006-11-09 20:05:00,0.67287,0.67304,0.67287,0.67304,1159999984.0
2006-11-09 20:10:00,0.67303,0.67305,0.67286,0.67297,2031499997.0
2006-11-09 20:15:00,0.673,0.67309,0.67291,0.67299,2096100003.0
2006-11-09 20:20:00,0.67303,0.67314,0.67296,0.673,1896399998.0
2006-11-09 20:25:00,0.67301,0.67319,0.67301,0.67312,2704100001.0
2006-11-09 20:30:00,0.67313,0.67319,0.67303,0.67307,4624900027.0
2006-11-09 20:35:00,0.6731,0.6731,0.67297,0.673,2621399988.0
2006-11-09 20:40:00,0.67299,0.67308,0.67297,0.67302,2629199992.0
2006-11-09 20:45:00,0.67302,0.67316,0.67297,0.67313,2359000011.0
2006-11-09 20:50:00,0.67315,0.67333,0.67305,0.67333,3823000010.0
2006-11-09 20:55:00,0.67333,0.67333,0.6731,0.67314,5151599970.0
2006-11-09 21:00:00,0.67318,0.67325,0.67308,0.67312,4670899984.0
2006-11-09 21:05:00,0.67315,0.67322,0.67305,0.67315,2020800011.0
2006-11-09 21:10:00,0.67315,0.67317,0.67305,0.67305,1449899990.0
2006-11-09 21:15:00,0.67303,0.67308,0.673,0.673,1528600003.0
2006-11-09 21:20:00,0.67302,0.67307,0.673,0.673,2480199986.0
2006-11-09 21:25:00,0.67302,0.67305,0.67296,0.67302,795799998.0
2006-11-09 21:30:00,0.673,0.67305,0.67293,0.67294,1936699986.0
2006-11-09 21:35:00,0.67296,0.67304,0.67279,0.67292,991399998.0
2006-11-09 21:40:00,0.67292,0.67298,0.67268,0.67285,1516800005.0
2006-11-09 21:45:00,0.67285,0.67294,0.67283,0.67292,1174799987.0
2006-11-09 21:50:00,0.67292,0.67293,0.67282,0.67288,919999996.0
2006-11-09 21:55:00,0.67289,0.67298,0.6728,0.67297,964100001.0
2006-11-09 22:00:00,0.67295,0.67305,0.67284,0.67298,1602400013.0
2006-11-09 22:05:00,0.67295,0.6731,0.67293,0.6731,825299998.0
2006-11-09 22:10:00,0.67305,0.6731,0.67293,0.67309,926600002.0
2006-11-09 22:15:00,0.6731,0.67311,0.67299,0.67302,1458199991.0
2006-11-09 22:20:00,0.67304,0.67316,0.67296,0.67304,1723100000.0
2006-11-09 22:25:00,0.67304,0.6731,0.673,0.67305,1410400000.0
2006-11-09 22:30:00,0.67308,0.67314,0.67275,0.67298,1036900000.0
2006-11-09 22:35:00,0.67305,0.67315,0.673,0.6731,1010300004.0
2006-11-09 22:40:00,0.67312,0.67324,0.67291,0.67315,1032100003.0
2006-11-09 22:45:00,0.67318,0.67318,0.67298,0.67309,1030599992.0
2006-11-09 22:50:00,0.67315,0.67318,0.67309,0.67313,554199997.0
2006-11-09 22:55:00,0.67312,0.67315,0.67295,0.6731,1062900003.0
2006-11-09 23:00:00,0.67291,0.67333,0.67291,0.6731,564599996.0
2006-11-09 23:05:00,0.67312,0.67314,0.67298,0.67302,747199990.0
2006-11-09 23:10:00,0.67302,0.67318,0.67302,0.67313,610600001.0
2006-11-09 23:15:00,0.67311,0.67321,0.67294,0.67311,553399996.0
2006-11-09 23:20:00,0.67315,0.67322,0.67305,0.67308,709199994.0
2006-11-09 23:25:00,0.6731,0.67324,0.6731,0.67318,310600004.0
2006-11-09 23:30:00,0.67321,0.67322,0.6731,0.6732,797399992.0
2006-11-09 23:35:00,0.67323,0.67324,0.6731,0.67315,662699993.0
2006-11-09 23:40:00,0.6731,0.67322,0.6731,0.67314,714499997.0
2006-11-09 23:45:00,0.67314,0.67324,0.67313,0.6732,613900000.0
2006-11-09 23:50:00,0.6732,0.67324,0.6731,0.67312,550600001.0
2006-11-09 23:55:00,0.67314,0.67323,0.67292,0.67314,691200004.0
2006-11-10 00:00:00,0.67302,0.67317,0.67297,0.67305,606199998.0
2006-11-10 00:05:00,0.67312,0.67314,0.67288,0.67301,711999997.0
2006-11-10 00:10:00,0.67302,0.67305,0.67286,0.67304,468800006.0
2006-11-10 00:15:00,0.67304,0.67315,0.67295,0.67313,708400001.0
2006-11-10 00:20:00,0.67315,0.67318,0.67294,0.67305,643499997.0
2006-11-10 00:25:00,0.67305,0.67318,0.67297,0.67306,514000004.0
2006-11-10 00:30:00,0.67314,0.67317,0.67295,0.67303,718300002.0
2006-11-10 00:35:00,0.673,0.67307,0.67287,0.67297,606500008.0
2006-11-10 00:40:00,0.67299,0.67304,0.67281,0.67293,631500011.0
2006-11-10 00:45:00,0.6729,0.67324,0.67287,0.67307,769499996.0
2006-11-10 00:50:00,0.67312,0.67315,0.67288,0.67292,567800004.0
2006-11-10 00:55:00,0.67295,0.673,0.67287,0.67296,596299997.0
2006-11-10 01:00:00,0.67299,0.6732,0.67294,0.67297,843099995.0
2006-11-10 01:05:00,0.67295,0.67295,0.67284,0.67291,826300002.0
2006-11-10 01:10:00,0.67293,0.67298,0.67287,0.67294,837800004.0
2006-11-10 01:15:00,0.67292,0.67302,0.67287,0.67296,567600004.0
2006-11-10 01:20:00,0.67295,0.67306,0.6729,0.67305,470899997.0
2006-11-10 01:25:00,0.67302,0.67302,0.67281,0.67281,566499994.0
2006-11-10 01:30:00,0.67289,0.67299,0.67267,0.67299,339700002.0
2006-11-10 01:35:00,0.673,0.673,0.67287,0.67298,645800001.0
2006-11-10 01:40:00,0.67293,0.67298,0.6729,0.67292,645200002.0
2006-11-10 01:45:00,0.67295,0.67298,0.67289,0.6729,630800008.0
2006-11-10 01:50:00,0.67289,0.67298,0.67283,0.67292,622799996.0
2006-11-10 01:55:00,0.67292,0.67295,0.6729,0.67292,426800000.0
2006-11-10 02:00:00,0.6729,0.67298,0.67286,0.67295,913899998.0
2006-11-10 02:05:00,0.67297,0.67313,0.67288,0.67308,618699999.0
2006-11-10 02:10:00,0.67307,0.67312,0.67294,0.67308,383800001.0
2006-11-10 02:15:00,0.67295,0.67305,0.67289,0.67294,510400003.0
2006-11-10 02:20:00,0.67292,0.67298,0.67285,0.67293,504000004.0
2006-11-10 02:25:00,0.67295,0.6731,0.67287,0.6731,602699991.0
2006-11-10 02:30:00,0.67292,0.67313,0.67287,0.6731,454499997.0
2006-11-10 02:35:00,0.67309,0.67314,0.67297,0.67299,627900001.0
2006-11-10 02:40:00,0.67305,0.67314,0.67299,0.6731,534599999.0
2006-11-10 02:45:00,0.67304,0.67313,0.67302,0.67312,371000001.0
2006-11-10 02:50:00,0.67311,0.67318,0.67307,0.67313,844100000.0
2006-11-10 02:55:00,0.67314,0.67334,0.67306,0.6732,613099998.0
2006-11-10 03:00:00,0.67323,0.67325,0.67306,0.67306,513199998.0
2006-11-10 03:05:00,0.67309,0.67318,0.67299,0.673,579400002.0
2006-11-10 03:10:00,0.67307,0.67312,0.67299,0.67306,403900004.0
2006-11-10 03:15:00,0.67309,0.67316,0.673,0.67302,350599999.0
2006-11-10 03:20:00,0.673,0.67308,0.67296,0.67305,291700001.0
2006-11-10 03:25:00,0.67307,0.67321,0.67302,0.67303,370899996.0
2006-11-10 03:30:00,0.67307,0.67323,0.673,0.67315,478599999.0
2006-11-10 03:35:00,0.67308,0.67308,0.67291,0.67298,487300002.0
2006-11-10 03:40:00,0.67297,0.67305,0.67292,0.67295,356600006.0
2006-11-10 03:45:00,0.67294,0.67306,0.67294,0.67302,519600002.0
2006-11-10 03:50:00,0.67299,0.67305,0.67277,0.67282,593300002.0
2006-11-10 03:55:00,0.67283,0.67304,0.67271,0.673,336700003.0
2006-11-10 04:00:00,0.67307,0.67331,0.67295,0.67326,650599990.0
2006-11-10 04:05:00,0.67334,0.67334,0.6729,0.6729,662600006.0
2006-11-10 04:10:00,0.67295,0.67327,0.67292,0.67326,797500013.0
2006-11-10 04:15:00,0.67326,0.67331,0.67315,0.6733,598500002.0
2006-11-10 04:20:00,0.67333,0.67341,0.67325,0.67333,783900000.0
2006-11-10 04:25:00,0.67327,0.67332,0.67315,0.67321,395000001.0
2006-11-10 04:30:00,0.67323,0.67331,0.67314,0.67324,905699992.0
2006-11-10 04:35:00,0.67321,0.67329,0.6731,0.67315,477799997.0
2006-11-10 04:40:00,0.67322,0.67322,0.6731,0.67315,521099998.0
2006-11-10 04:45:00,0.67305,0.67314,0.67304,0.67314,550699991.0
2006-11-10 04:50:00,0.67314,0.67327,0.67309,0.67322,783800006.0
2006-11-10 04:55:00,0.67319,0.67325,0.6731,0.67312,484100005.0
2006-11-10 05:00:00,0.6731,0.67327,0.6731,0.67315,404499993.0
2006-11-10 05:05:00,0.67313,0.67316,0.67297,0.67303,618599990.0
2006-11-10 05:10:00,0.673,0.67307,0.67282,0.67299,762000003.0
2006-11-10 05:15:00,0.67307,0.67317,0.67297,0.67315,761800002.0
2006-11-10 05:20:00,0.6731,0.67315,0.67306,0.6731,514900000.0
2006-11-10 05:25:00,0.67313,0.67314,0.673,0.67303,484799999.0
2006-11-10 05:30:00,0.67303,0.67305,0.67287,0.673,742500002.0
2006-11-10 05:35:00,0.67305,0.67308,0.67292,0.67302,379600000.0
2006-11-10 05:40:00,0.6731,0.6732,0.67289,0.67289,542199995.0
2006-11-10 05:45:00,0.673,0.67305,0.67292,0.673,687499995.0
2006-11-10 05:50:00,0.67305,0.67323,0.67296,0.67314,541299996.0
2006-11-10 05:55:00,0.67313,0.67321,0.67301,0.67314,505100002.0
2006-11-10 06:00:00,0.67313,0.67328,0.67306,0.67328,737699996.0
2006-11-10 06:05:00,0.67325,0.67328,0.67297,0.67298,696500003.0
2006-11-10 06:10:00,0.67315,0.67329,0.67311,0.67325,475600005.0
2006-11-10 06:15:00,0.67327,0.67327,0.6731,0.67317,782700005.0
2006-11-10 06:20:00,0.67312,0.67322,0.67311,0.67312,534300002.0
2006-11-10 06:25:00,0.67312,0.67323,0.6731,0.67323,458399997.0
2006-11-10 06:30:00,0.67315,0.67334,0.67301,0.67318,651399993.0
2006-11-10 06:35:00,0.67319,0.67328,0.67316,0.67316,595199991.0
2006-11-10 06:40:00,0.67334,0.67336,0.67291,0.67315,731399995.0
2006-11-10 06:45:00,0.67321,0.67324,0.67309,0.67317,851799999.0
2006-11-10 06:50:00,0.67311,0.67328,0.6731,0.67319,478899998.0
2006-11-10 06:55:00,0.67318,0.6732,0.67305,0.6732,473399994.0
2006-11-10 07:00:00,0.67318,0.67341,0.67316,0.67337,787300004.0
2006-11-10 07:05:00,0.67335,0.67336,0.67325,0.67333,579500000.0
2006-11-10 07:10:00,0.6733,0.67337,0.67322,0.6733,678599996.0
2006-11-10 07:15:00,0.67337,0.67344,0.67326,0.67333,798700005.0
2006-11-10 07:20:00,0.67331,0.67338,0.6732,0.67336,639700007.0
2006-11-10 07:25:00,0.67326,0.67335,0.67326,0.67335,256599995.0
2006-11-10 07:30:00,0.67334,0.67345,0.67321,0.67345,660900001.0
2006-11-10 07:35:00,0.67344,0.67354,0.67342,0.67343,851000005.0
2006-11-10 07:40:00,0.67348,0.67354,0.67342,0.6735,695399992.0
2006-11-10 07:45:00,0.67344,0.67353,0.67335,0.67339,651100006.0
2006-11-10 07:50:00,0.67341,0.67345,0.67332,0.67341,823700003.0
2006-11-10 07:55:00,0.67342,0.67342,0.67324,0.67335,446600003.0
2006-11-10 08:00:00,0.67332,0.67345,0.67326,0.67331,617399998.0
2006-11-10 08:05:00,0.67332,0.67342,0.67322,0.67334,334900002.0
2006-11-10 08:10:00,0.67335,0.67344,0.67324,0.67329,765999999.0
2006-11-10 08:15:00,0.67331,0.67334,0.6732,0.67325,456499995.0
2006-11-10 08:20:00,0.67323,0.67332,0.67317,0.67326,638699996.0
2006-11-10 08:25:00,0.67322,0.6734,0.67318,0.67332,630800000.0
2006-11-10 08:30:00,0.67333,0.67337,0.67318,0.67325,628800003.0
2006-11-10 08:35:00,0.67326,0.67333,0.67318,0.67329,581599994.0
2006-11-10 08:40:00,0.67322,0.67329,0.67318,0.67323,916299996.0
2006-11-10 08:45:00,0.67322,0.67325,0.67302,0.67302,603999997.0
2006-11-10 08:50:00,0.67301,0.67329,0.67301,0.67317,636400002.0
2006-11-10 08:55:00,0.67323,0.67323,0.67303,0.67303,606099994.0
2006-11-10 09:00:00,0.67301,0.67343,0.67301,0.67341,677199996.0
2006-11-10 09:05:00,0.67344,0.67345,0.67325,0.67341,634599996.0
2006-11-10 09:10:00,0.67344,0.67354,0.67333,0.67333,635499996.0
2006-11-10 09:15:00,0.67338,0.67338,0.67315,0.67322,478699998.0
2006-11-10 09:20:00,0.67324,0.6734,0.67312,0.67322,469799994.0
2006-11-10 09:25:00,0.67323,0.67328,0.67313,0.67322,625799996.0
2006-11-10 09:30:00,0.67322,0.67335,0.67319,0.67331,577400001.0
2006-11-10 09:35:00,0.67336,0.67364,0.67332,0.67358,720099997.0
2006-11-10 09:40:00,0.67356,0.67362,0.67322,0.67357,726400000.0
2006-11-10 09:45:00,0.67359,0.67388,0.67358,0.67381,695099994.0
2006-11-10 09:50:00,0.67381,0.67385,0.67357,0.67385,828200003.0
2006-11-10 09:55:00,0.67385,0.67392,0.67367,0.67369,672800001.0
2006-11-10 10:00:00,0.67368,0.67385,0.67366,0.67384,789299996.0
2006-11-10 10:05:00,0.67382,0.67383,0.67364,0.67373,572199994.0
2006-11-10 10:10:00,0.67373,0.67385,0.67362,0.67381,564300000.0
2006-11-10 10:15:00,0.67385,0.67391,0.67373,0.67385,699799998.0
2006-11-10 10:20:00,0.67385,0.67386,0.67377,0.67385,839200010.0
2006-11-10 10:25:00,0.67382,0.67385,0.6732,0.67326,708399997.0
2006-11-10 10:30:00,0.67323,0.67331,0.67272,0.67285,787799998.0
2006-11-10 10:35:00,0.67294,0.67311,0.67284,0.67302,698500007.0
2006-11-10 10:40:00,0.67307,0.67327,0.67307,0.67321,720100002.0
2006-11-10 10:45:00,0.67322,0.67336,0.67311,0.67322,632000000.0
2006-11-10 10:50:00,0.67321,0.67324,0.67305,0.6732,763500004.0
2006-11-10 10:55:00,0.6732,0.67344,0.67288,0.67303,753999994.0
2006-11-10 11:00:00,0.67301,0.67301,0.6726,0.67294,522199994.0
2006-11-10 11:05:00,0.67282,0.67282,0.67261,0.67279,652900001.0
2006-11-10 11:10:00,0.67279,0.67294,0.67276,0.67282,833299991.0
2006-11-10 11:15:00,0.67285,0.67285,0.6725,0.67268,613799997.0
2006-11-10 11:20:00,0.67262,0.67267,0.67253,0.67265,681499997.0
2006-11-10 11:25:00,0.67261,0.6728,0.67261,0.67272,786100003.0
2006-11-10 11:30:00,0.6728,0.67308,0.6728,0.6729,698200000.0
2006-11-10 11:35:00,0.67293,0.67293,0.67262,0.6728,867499998.0
2006-11-10 11:40:00,0.67278,0.673,0.67278,0.67278,651399994.0
2006-11-10 11:45:00,0.6728,0.6728,0.67254,0.67268,847900002.0
2006-11-10 11:50:00,0.6726,0.67276,0.6726,0.67274,631100003.0
2006-11-10 11:55:00,0.67278,0.67283,0.67258,0.6726,972399998.0
2006-11-10 12:00:00,0.67249,0.67258,0.67231,0.67232,802000007.0
2006-11-10 12:05:00,0.67226,0.67243,0.67225,0.67237,631899997.0
2006-11-10 12:10:00,0.67236,0.67245,0.6722,0.67225,652699995.0
2006-11-10 12:15:00,0.67221,0.67221,0.67198,0.6721,934500006.0
2006-11-10 12:20:00,0.6721,0.67217,0.67207,0.6721,895499995.0
2006-11-10 12:25:00,0.67211,0.67233,0.67199,0.67225,751600005.0
2006-11-10 12:30:00,0.6722,0.67232,0.67215,0.67227,669699995.0
2006-11-10 12:35:00,0.67218,0.67219,0.67207,0.6721,606799999.0
2006-11-10 12:40:00,0.67197,0.672,0.67171,0.67181,795799998.0
2006-11-10 12:45:00,0.67182,0.67182,0.67147,0.6715,615799995.0
2006-11-10 12:50:00,0.67151,0.67156,0.6714,0.67155,1040700009.0
2006-11-10 12:55:00,0.67151,0.67156,0.67135,0.6715,739299994.0
2006-11-10 13:00:00,0.67151,0.6717,0.67147,0.67158,639199992.0
2006-11-10 13:05:00,0.6716,0.6718,0.67157,0.6717,634399995.0
2006-11-10 13:10:00,0.67164,0.67183,0.67164,0.67175,556000000.0
2006-11-10 13:15:00,0.6717,0.67176,0.67153,0.6717,722399999.0
2006-11-10 13:20:00,0.67171,0.67175,0.67164,0.67174,553600000.0
2006-11-10 13:25:00,0.67172,0.67176,0.67159,0.67171,626800006.0
2006-11-10 13:30:00,0.67168,0.67181,0.67158,0.67172,535399999.0
2006-11-10 13:35:00,0.6717,0.6719,0.6717,0.67182,443800003.0
2006-11-10 13:40:00,0.6719,0.67205,0.67183,0.67201,648599998.0
2006-11-10 13:45:00,0.67204,0.67214,0.672,0.67214,727599998.0
2006-11-10 13:50:00,0.6721,0.67222,0.67199,0.67205,884200001.0
2006-11-10 13:55:00,0.67207,0.67218,0.67204,0.67218,489600001.0
2006-11-10 14:00:00,0.67224,0.67232,0.67212,0.67219,973200002.0
2006-11-10 14:05:00,0.67214,0.6725,0.67214,0.67237,940800009.0
2006-11-10 14:10:00,0.6724,0.67243,0.67228,0.67232,567500000.0
2006-11-10 14:15:00,0.67239,0.67239,0.67222,0.67236,550399999.0
2006-11-10 14:20:00,0.6724,0.67262,0.67233,0.67253,876499983.0
2006-11-10 14:25:00,0.67254,0.67256,0.67233,0.67239,878900000.0
2006-11-10 14:30:00,0.67235,0.67242,0.67207,0.67208,497700006.0
2006-11-10 14:35:00,0.67208,0.67219,0.67191,0.67193,835900004.0
2006-11-10 14:40:00,0.67196,0.67211,0.67196,0.67203,626700014.0
2006-11-10 14:45:00,0.67203,0.67214,0.67195,0.67212,638300002.0
2006-11-10 14:50:00,0.67204,0.67214,0.67203,0.67204,497099996.0
2006-11-10 14:55:00,0.67205,0.67215,0.672,0.67205,617200002.0
2006-11-10 15:00:00,0.67206,0.67219,0.67204,0.67215,750300000.0
2006-11-10 15:05:00,0.6721,0.67219,0.67201,0.67208,541699999.0
2006-11-10 15:10:00,0.67216,0.67233,0.67216,0.67224,537000003.0
2006-11-10 15:15:00,0.67215,0.67233,0.67214,0.67216,574000000.0
2006-11-10 15:20:00,0.67215,0.67215,0.67198,0.67205,404000001.0
2006-11-10 15:25:00,0.67203,0.67208,0.67196,0.672,738900004.0
2006-11-10 15:30:00,0.67202,0.67214,0.67195,0.67205,436099999.0
2006-11-10 15:35:00,0.67217,0.67217,0.67205,0.6721,655600003.0
2006-11-10 15:40:00,0.67216,0.67216,0.67202,0.67207,518400000.0
2006-11-10 15:45:00,0.67205,0.6721,0.67198,0.67203,838699997.0
2006-11-10 15:50:00,0.67206,0.67218,0.67202,0.67212,857800000.0
2006-11-10 15:55:00,0.67216,0.67218,0.67202,0.67202,463199998.0
2006-11-10 16:00:00,0.67202,0.67212,0.6719,0.67201,659399995.0
2006-11-10 16:05:00,0.672,0.67209,0.6719,0.67205,622899996.0
2006-11-10 16:10:00,0.67208,0.67209,0.67191,0.67203,781100002.0
2006-11-10 16:15:00,0.67201,0.67201,0.67178,0.67188,682500000.0
2006-11-10 16:20:00,0.67186,0.67187,0.67173,0.6718,863099991.0
2006-11-10 16:25:00,0.67177,0.67182,0.67171,0.6718,491299998.0
2006-11-10 16:30:00,0.67181,0.67185,0.6717,0.67171,477099998.0
2006-11-10 16:35:00,0.6718,0.67196,0.67173,0.67193,337200002.0
2006-11-10 16:40:00,0.6719,0.67194,0.67178,0.67185,585300006.0
2006-11-10 16:45:00,0.67179,0.67186,0.6717,0.6717,528300000.0
2006-11-10 16:50:00,0.67175,0.6718,0.6717,0.6717,464499998.0
2006-11-10 16:55:00,0.67169,0.67182,0.67167,0.67173,671399999.0
2006-11-10 17:00:00,0.67174,0.67185,0.67162,0.67168,669400000.0
2006-11-10 17:05:00,0.67165,0.67178,0.67163,0.67176,708600005.0
2006-11-10 17:10:00,0.67178,0.67178,0.67158,0.6717,604899993.0
2006-11-10 17:15:00,0.67169,0.67173,0.6716,0.67168,675300005.0
2006-11-10 17:20:00,0.67171,0.67198,0.67162,0.67188,864599999.0
2006-11-10 17:25:00,0.67188,0.67192,0.67177,0.67182,471799997.0
2006-11-10 17:30:00,0.67185,0.6719,0.67177,0.67182,739800001.0
2006-11-10 17:35:00,0.67186,0.67194,0.67179,0.67185,561100005.0
2006-11-10 17:40:00,0.67182,0.67193,0.6718,0.67193,546300001.0
2006-11-10 17:45:00,0.6719,0.67204,0.67181,0.67196,631199996.0
2006-11-10 17:50:00,0.67197,0.67221,0.67192,0.67221,568799997.0
2006-11-10 17:55:00,0.6722,0.67243,0.67215,0.67241,700799993.0
2006-11-10 18:00:00,0.67245,0.67251,0.67229,0.67247,5562199983.0
2006-11-10 18:05:00,0.67243,0.67246,0.6722,0.67238,6462000008.0
2006-11-10 18:10:00,0.6724,0.67247,0.67233,0.67236,5316899997.0
2006-11-10 18:15:00,0.67235,0.67237,0.67222,0.67232,5333299996.0
2006-11-10 18:20:00,0.67235,0.67238,0.67228,0.67232,5013600014.0
2006-11-10 18:25:00,0.6723,0.67234,0.67214,0.6723,4039400002.0
2006-11-10 18:30:00,0.67229,0.67241,0.67221,0.67235,4075400000.0
2006-11-10 18:35:00,0.67236,0.67252,0.67231,0.67248,1779199992.0
2006-11-10 18:40:00,0.67248,0.67262,0.67239,0.67257,2372200001.0
2006-11-10 18:45:00,0.67257,0.6727,0.6725,0.67263,1254499991.0
2006-11-10 18:50:00,0.67261,0.67268,0.67244,0.67255,2176599996.0
2006-11-10 18:55:00,0.67257,0.6726,0.6724,0.6724,2973499989.0
2006-11-10 19:00:00,0.6724,0.67248,0.6723,0.67244,2054199999.0
2006-11-10 19:05:00,0.67245,0.67249,0.67237,0.67248,2932399997.0
2006-11-10 19:10:00,0.67248,0.67256,0.6724,0.67248,1698900002.0
2006-11-10 19:15:00,0.67248,0.6725,0.67239,0.67245,1679600009.0
2006-11-10 19:20:00,0.67242,0.67247,0.67222,0.67233,1443400004.0
2006-11-10 19:25:00,0.67232,0.67233,0.67214,0.67215,2068499998.0
2006-11-10 19:30:00,0.67213,0.67225,0.67207,0.67219,2331800000.0
2006-11-10 19:35:00,0.67219,0.67223,0.67195,0.67205,2421900006.0
2006-11-10 19:40:00,0.67202,0.67215,0.67187,0.67201,1839700002.0
2006-11-10 19:45:00,0.67204,0.6721,0.67194,0.67205,887899996.0
2006-11-10 19:50:00,0.67205,0.67208,0.67192,0.672,1221500008.0
2006-11-10 19:55:00,0.67203,0.67203,0.67187,0.67192,1529700009.0
2006-11-10 20:00:00,0.67197,0.67205,0.6719,0.67198,932699997.0
2006-11-10 20:05:00,0.672,0.67204,0.67193,0.67195,1423000008.0
2006-11-10 20:10:00,0.67193,0.672,0.67185,0.67193,2192499995.0
2006-11-10 20:15:00,0.67194,0.67199,0.67185,0.67193,2129099990.0
2006-11-10 20:20:00,0.67198,0.67213,0.67194,0.672,1467099992.0
2006-11-10 20:25:00,0.67201,0.67213,0.672,0.67203,3141400011.0
2006-11-10 20:30:00,0.67204,0.67215,0.67197,0.67197,4178800002.0
2006-11-10 20:35:00,0.672,0.67205,0.67189,0.67195,2438300008.0
2006-11-10 20:40:00,0.67195,0.672,0.67178,0.67191,2112699991.0
2006-11-10 20:45:00,0.67193,0.67199,0.67182,0.67195,2245799998.0
2006-11-10 20:50:00,0.67195,0.67199,0.67182,0.67186,3811000006.0
2006-11-10 20:55:00,0.67195,0.67195,0.67178,0.67182,4853699997.0
2006-11-10 21:00:00,0.67183,0.67202,0.67177,0.67186,4678300007.0
2006-11-10 21:05:00,0.67185,0.67195,0.67176,0.6719,1832799985.0
2006-11-10 21:10:00,0.67189,0.67189,0.67177,0.67183,1674299995.0
2006-11-10 21:15:00,0.67174,0.67192,0.6717,0.6718,1613000009.0
2006-11-10 21:20:00,0.67185,0.67192,0.6717,0.67178,2673799991.0
2006-11-10 21:25:00,0.6718,0.67188,0.67173,0.67179,964500007.0
2006-11-10 21:30:00,0.67177,0.67179,0.67165,0.67173,1900299990.0
2006-11-10 21:35:00,0.67176,0.67184,0.67172,0.67182,917999990.0
2006-11-10 21:40:00,0.67177,0.67183,0.6717,0.67175,1144600004.0
2006-11-10 21:45:00,0.67173,0.67183,0.67166,0.67178,1169700002.0
2006-11-10 21:50:00,0.67178,0.6718,0.67162,0.6717,964000012.0
2006-11-10 21:55:00,0.67171,0.67204,0.67167,0.672,1157599994.0
2006-11-10 22:00:00,0.67196,0.67207,0.67184,0.67207,1991000001.0
2006-11-10 22:05:00,0.67205,0.67224,0.67199,0.67212,871199988.0
2006-11-10 22:10:00,0.67208,0.67212,0.67201,0.67211,847100003.0
2006-11-10 22:15:00,0.67212,0.67217,0.67196,0.67197,1524399995.0
2006-11-10 22:20:00,0.672,0.67204,0.67187,0.67202,1772199991.0
2006-11-10 22:25:00,0.672,0.67208,0.67193,0.672,1187300004.0
2006-11-10 22:30:00,0.67204,0.67213,0.67197,0.67205,1000900011.0
2006-11-10 22:35:00,0.67207,0.67214,0.67204,0.67207,1042700017.0
2006-11-10 22:40:00,0.67207,0.67223,0.67205,0.67222,1311500007.0
2006-11-10 22:45:00,0.67226,0.67228,0.67208,0.67216,850399992.0
2006-11-10 22:50:00,0.67222,0.67227,0.67209,0.67218,904199999.0
2006-11-10 22:55:00,0.67219,0.67222,0.67199,0.67199,1122400004.0
2006-11-10 23:00:00,0.67187,0.67229,0.67187,0.67192,779700003.0
2006-11-10 23:05:00,0.67192,0.67199,0.67189,0.67195,653699996.0
2006-11-10 23:10:00,0.67193,0.67198,0.67183,0.67183,736500003.0
2006-11-10 23:15:00,0.67181,0.67195,0.67181,0.67193,437399999.0
2006-11-10 23:20:00,0.6719,0.67194,0.67177,0.6718,576199994.0
2006-11-10 23:25:00,0.67188,0.67192,0.67177,0.67177,499799999.0
2006-11-10 23:30:00,0.67178,0.67189,0.67177,0.67177,533800003.0
2006-11-10 23:35:00,0.67181,0.67196,0.67178,0.67195,774099998.0
2006-11-10 23:40:00,0.67195,0.672,0.6718,0.67182,286100002.0
2006-11-10 23:45:00,0.67182,0.67189,0.67181,0.67189,404200000.0
2006-11-10 23:50:00,0.6719,0.67203,0.67178,0.6718,681500004.0
2006-11-10 23:55:00,0.67185,0.67192,0.67161,0.67185,606000000.0
2006-11-13 00:00:00,0.67212,0.67225,0.67183,0.67203,488200003.0
2006-11-13 00:05:00,0.672,0.67222,0.67193,0.6721,827000006.0
2006-11-13 00:10:00,0.67193,0.67201,0.67182,0.67201,450600005.0
2006-11-13 00:15:00,0.67213,0.67227,0.6719,0.67193,639699994.0
2006-11-13 00:20:00,0.67197,0.67218,0.67189,0.67192,592899998.0
2006-11-13 00:25:00,0.67192,0.67215,0.67178,0.67178,888700001.0
2006-11-13 00:30:00,0.6719,0.672,0.67184,0.67187,496100001.0
2006-11-13 00:35:00,0.67181,0.67203,0.67156,0.67172,820300005.0
2006-11-13 00:40:00,0.67178,0.67183,0.67164,0.67178,649200000.0
2006-11-13 00:45:00,0.67184,0.67195,0.67156,0.6716,723799995.0
2006-11-13 00:50:00,0.67166,0.67172,0.67155,0.67164,634599998.0
2006-11-13 00:55:00,0.67173,0.67194,0.67159,0.67193,769499994.0
2006-11-13 01:00:00,0.67168,0.67204,0.67163,0.67195,926499973.0
2006-11-13 01:05:00,0.67195,0.67199,0.67188,0.67193,706399995.0
2006-11-13 01:10:00,0.67207,0.67209,0.67173,0.67186,733999992.0
2006-11-13 01:15:00,0.67185,0.67201,0.6717,0.67196,439900000.0
2006-11-13 01:20:00,0.67197,0.67208,0.67195,0.67198,364000001.0
2006-11-13 01:25:00,0.672,0.67208,0.672,0.67202,505199999.0
2006-11-13 01:30:00,0.67203,0.67212,0.67183,0.67189,607800001.0
2006-11-13 01:35:00,0.6719,0.672,0.67166,0.67187,726799999.0
2006-11-13 01:40:00,0.67198,0.67204,0.67171,0.67171,774099996.0
2006-11-13 01:45:00,0.6719,0.67196,0.6718,0.67183,436000002.0
2006-11-13 01:50:00,0.67188,0.67195,0.67177,0.67195,684599997.0
2006-11-13 01:55:00,0.67192,0.67197,0.67154,0.6719,523599996.0
2006-11-13 02:00:00,0.67185,0.67193,0.6718,0.6719,723000002.0
2006-11-13 02:05:00,0.6719,0.67203,0.67181,0.67188,842600001.0
2006-11-13 02:10:00,0.67182,0.67202,0.67175,0.67201,689300009.0
2006-11-13 02:15:00,0.672,0.67205,0.67183,0.67191,841399997.0
2006-11-13 02:20:00,0.6719,0.67202,0.6719,0.67201,485000003.0
2006-11-13 02:25:00,0.67202,0.67202,0.67188,0.67197,607299995.0
2006-11-13 02:30:00,0.67191,0.67202,0.67189,0.67195,585800002.0
2006-11-13 02:35:00,0.67197,0.672,0.67167,0.67193,741500001.0
2006-11-13 02:40:00,0.67199,0.67203,0.6719,0.67202,432200002.0
2006-11-13 02:45:00,0.67199,0.67199,0.67179,0.67197,336999995.0
2006-11-13 02:50:00,0.67195,0.67212,0.67191,0.67203,1018299983.0
2006-11-13 02:55:00,0.67215,0.67218,0.67197,0.67201,774200000.0
2006-11-13 03:00:00,0.67202,0.67216,0.67197,0.67211,708699996.0
2006-11-13 03:05:00,0.67213,0.67214,0.6719,0.67202,843900002.0
2006-11-13 03:10:00,0.67207,0.67215,0.67194,0.67214,404599996.0
2006-11-13 03:15:00,0.67216,0.67216,0.67195,0.67207,730400003.0
2006-11-13 03:20:00,0.67213,0.67213,0.67192,0.67208,618600003.0
2006-11-13 03:25:00,0.67211,0.67231,0.672,0.67226,848400006.0
2006-11-13 03:30:00,0.67223,0.67231,0.67212,0.67222,533799998.0
2006-11-13 03:35:00,0.67221,0.6723,0.67215,0.67216,529400002.0
2006-11-13 03:40:00,0.6721,0.67218,0.67206,0.67218,388299996.0
2006-11-13 03:45:00,0.67224,0.67234,0.67217,0.67224,646999993.0
2006-11-13 03:50:00,0.67223,0.67233,0.6721,0.67214,773600009.0
2006-11-13 03:55:00,0.67211,0.67224,0.67208,0.67215,794199994.0
2006-11-13 04:00:00,0.67223,0.67223,0.67206,0.67213,552900002.0
2006-11-13 04:05:00,0.67214,0.6723,0.67206,0.67226,550600000.0
2006-11-13 04:10:00,0.67223,0.67229,0.67211,0.67225,759600003.0
2006-11-13 04:15:00,0.67221,0.67234,0.67218,0.67231,529800006.0
2006-11-13 04:20:00,0.67229,0.67237,0.67216,0.67225,643000004.0
2006-11-13 04:25:00,0.67222,0.6723,0.67209,0.6721,459999999.0
2006-11-13 04:30:00,0.6721,0.67223,0.67208,0.67214,821799994.0
2006-11-13 04:35:00,0.67214,0.67222,0.67208,0.67215,539000000.0
2006-11-13 04:40:00,0.67226,0.6723,0.67215,0.67227,579500006.0
2006-11-13 04:45:00,0.67219,0.67224,0.67206,0.67215,727299995.0
2006-11-13 04:50:00,0.67212,0.67217,0.67206,0.67215,631399997.0
2006-11-13 04:55:00,0.67215,0.67226,0.6721,0.67212,531900002.0
2006-11-13 05:00:00,0.67215,0.67229,0.67215,0.67225,386900004.0
2006-11-13 05:05:00,0.67232,0.67238,0.67218,0.67228,623600004.0
2006-11-13 05:10:00,0.67223,0.67227,0.67216,0.67222,663200009.0
2006-11-13 05:15:00,0.67225,0.67228,0.67219,0.67225,700499995.0
2006-11-13 05:20:00,0.67225,0.67232,0.67212,0.67219,428499999.0
2006-11-13 05:25:00,0.67225,0.67236,0.67207,0.67222,704599993.0
2006-11-13 05:30:00,0.67221,0.67226,0.67213,0.67222,711300003.0
2006-11-13 05:35:00,0.67225,0.67227,0.67209,0.67216,434099995.0
2006-11-13 05:40:00,0.67216,0.67224,0.67208,0.67215,605700003.0
2006-11-13 05:45:00,0.67215,0.67223,0.67207,0.67213,684899996.0
2006-11-13 05:50:00,0.67219,0.6722,0.67207,0.67215,687799998.0
2006-11-13 05:55:00,0.67214,0.67222,0.67194,0.67222,632800002.0
2006-11-13 06:00:00,0.67215,0.67224,0.67209,0.67212,509200000.0
2006-11-13 06:05:00,0.67212,0.67219,0.67209,0.67213,499300000.0
2006-11-13 06:10:00,0.67223,0.67231,0.67205,0.67224,745199998.0
2006-11-13 06:15:00,0.6722,0.67224,0.67208,0.67222,652900012.0
2006-11-13 06:20:00,0.67215,0.67231,0.67212,0.67223,581500000.0
2006-11-13 06:25:00,0.67223,0.67238,0.6721,0.67224,410799997.0
2006-11-13 06:30:00,0.67222,0.67229,0.67208,0.67215,639199993.0
2006-11-13 06:35:00,0.67215,0.67228,0.67212,0.67225,670199995.0
2006-11-13 06:40:00,0.67227,0.67235,0.67211,0.67217,997700005.0
2006-11-13 06:45:00,0.67225,0.67234,0.67212,0.67222,744500007.0
2006-11-13 06:50:00,0.6722,0.67238,0.67218,0.67238,431300005.0
2006-11-13 06:55:00,0.67238,0.67238,0.67224,0.67235,691899999.0
2006-11-13 07:00:00,0.67232,0.67243,0.67224,0.67242,538400008.0
2006-11-13 07:05:00,0.67232,0.67242,0.67224,0.67234,345700001.0
2006-11-13 07:10:00,0.6723,0.67249,0.67226,0.67247,666000001.0
2006-11-13 07:15:00,0.67243,0.67247,0.67236,0.67241,759800000.0
2006-11-13 07:20:00,0.67241,0.67245,0.6723,0.67245,663099997.0
2006-11-13 07:25:00,0.67243,0.6725,0.6722,0.67245,384000003.0
2006-11-13 07:30:00,0.67243,0.6726,0.67229,0.67245,550600002.0
2006-11-13 07:35:00,0.67243,0.67253,0.67231,0.67232,663499999.0
2006-11-13 07:40:00,0.67238,0.67253,0.67238,0.67242,594699992.0
2006-11-13 07:45:00,0.6724,0.67253,0.67235,0.67247,670300005.0
2006-11-13 07:50:00,0.67243,0.67246,0.67222,0.6724,519699998.0
2006-11-13 07:55:00,0.67248,0.67253,0.6722,0.67242,435500001.0
2006-11-13 08:00:00,0.6724,0.67247,0.6723,0.6724,438799997.0
2006-11-13 08:05:00,0.6724,0.67241,0.67231,0.67235,428599994.0
2006-11-13 08:10:00,0.67237,0.67245,0.67231,0.67233,608099991.0
2006-11-13 08:15:00,0.67237,0.67237,0.67223,0.67227,328299999.0
2006-11-13 08:20:00,0.67229,0.67234,0.67219,0.67227,352100006.0
2006-11-13 08:25:00,0.67227,0.67233,0.6722,0.6723,492200000.0
2006-11-13 08:30:00,0.67232,0.67239,0.6722,0.67232,608400003.0
2006-11-13 08:35:00,0.67227,0.67235,0.67202,0.67214,718599996.0
2006-11-13 08:40:00,0.67224,0.67244,0.67224,0.67244,707200002.0
2006-11-13 08:45:00,0.6724,0.67256,0.67228,0.67255,640099997.0
2006-11-13 08:50:00,0.67249,0.67261,0.67242,0.67244,405799994.0
2006-11-13 08:55:00,0.67243,0.6725,0.67234,0.67246,587600001.0
2006-11-13 09:00:00,0.67248,0.67249,0.6724,0.67243,640500002.0
2006-11-13 09:05:00,0.67237,0.67246,0.6723,0.67243,529000000.0
2006-11-13 09:10:00,0.67243,0.67245,0.67226,0.6723,718700001.0
2006-11-13 09:15:00,0.67224,0.67242,0.6722,0.6723,598199992.0
2006-11-13 09:20:00,0.67232,0.67235,0.67222,0.67225,399400002.0
2006-11-13 09:25:00,0.67223,0.67229,0.67217,0.67225,858100004.0
2006-11-13 09:30:00,0.67227,0.67235,0.67221,0.67233,751199997.0
2006-11-13 09:35:00,0.6724,0.67259,0.67228,0.67252,632199997.0
2006-11-13 09:40:00,0.67251,0.67254,0.67221,0.67221,626599994.0
2006-11-13 09:45:00,0.67226,0.67241,0.67217,0.67237,992000000.0
2006-11-13 09:50:00,0.67238,0.67244,0.67228,0.67243,668199997.0
2006-11-13 09:55:00,0.6724,0.67244,0.67228,0.67228,545500007.0
2006-11-13 10:00:00,0.67227,0.67246,0.67227,0.67237,607299999.0
2006-11-13 10:05:00,0.67234,0.67241,0.67208,0.67215,854799996.0
2006-11-13 10:10:00,0.67213,0.67214,0.672,0.67212,644299994.0
2006-11-13 10:15:00,0.67214,0.67221,0.67206,0.6722,650900002.0
2006-11-13 10:20:00,0.6722,0.6722,0.67204,0.6721,493400005.0
2006-11-13 10:25:00,0.67207,0.67211,0.67195,0.67204,850200002.0
2006-11-13 10:30:00,0.67207,0.67215,0.67204,0.67204,648199997.0
2006-11-13 10:35:00,0.67204,0.67208,0.67194,0.67202,628099995.0
2006-11-13 10:40:00,0.67205,0.67211,0.67191,0.6721,562900003.0
2006-11-13 10:45:00,0.67217,0.67233,0.67211,0.67233,727599994.0
2006-11-13 10:50:00,0.67231,0.67262,0.67231,0.67255,733999996.0
2006-11-13 10:55:00,0.67255,0.67265,0.67239,0.67248,539199999.0
2006-11-13 11:00:00,0.67248,0.67268,0.67239,0.67268,894299994.0
2006-11-13 11:05:00,0.6726,0.6726,0.67244,0.67254,605699998.0
2006-11-13 11:10:00,0.67253,0.67262,0.67246,0.67251,770299998.0
2006-11-13 11:15:00,0.67255,0.67255,0.67235,0.67244,1005199996.0
2006-11-13 11:20:00,0.67244,0.67252,0.67238,0.67244,779700007.0
2006-11-13 11:25:00,0.6724,0.67258,0.67237,0.67256,850299997.0
2006-11-13 11:30:00,0.67266,0.67268,0.67232,0.67232,802600000.0
2006-11-13 11:35:00,0.67237,0.67317,0.67237,0.67313,828800000.0
2006-11-13 11:40:00,0.67308,0.67311,0.67277,0.67283,605100002.0
2006-11-13 11:45:00,0.67283,0.67313,0.67279,0.67313,694299998.0
2006-11-13 11:50:00,0.67309,0.67331,0.67309,0.67325,911900004.0
2006-11-13 11:55:00,0.67332,0.67337,0.67322,0.67332,884499996.0
2006-11-13 12:00:00,0.67325,0.67343,0.67324,0.67327,688500008.0
2006-11-13 12:05:00,0.67328,0.67346,0.67325,0.67332,665199999.0
2006-11-13 12:10:00,0.67331,0.67335,0.67323,0.67331,502200001.0
2006-11-13 12:15:00,0.6733,0.67338,0.67317,0.67319,591900002.0
2006-11-13 12:20:00,0.67317,0.67323,0.67309,0.67319,637800007.0
2006-11-13 12:25:00,0.67317,0.67323,0.67302,0.67316,543800001.0
2006-11-13 12:30:00,0.67312,0.67322,0.67308,0.67315,673500005.0
2006-11-13 12:35:00,0.6731,0.67334,0.6731,0.67333,580900000.0
2006-11-13 12:40:00,0.67327,0.67351,0.67327,0.67338,864700001.0
2006-11-13 12:45:00,0.67338,0.67344,0.6733,0.67336,681399994.0
2006-11-13 12:50:00,0.67337,0.67343,0.67326,0.67333,877699999.0
2006-11-13 12:55:00,0.67331,0.67331,0.6731,0.6731,586099999.0
2006-11-13 13:00:00,0.67321,0.67333,0.67309,0.67333,776400000.0
2006-11-13 13:05:00,0.67339,0.67343,0.67326,0.67337,593800005.0
2006-11-13 13:10:00,0.67331,0.67338,0.67325,0.6733,658699993.0
2006-11-13 13:15:00,0.67324,0.67333,0.67321,0.67329,949099998.0
2006-11-13 13:20:00,0.67328,0.67348,0.67326,0.67346,715899998.0
2006-11-13 13:25:00,0.67343,0.67345,0.67327,0.67345,451099994.0
2006-11-13 13:30:00,0.67343,0.67344,0.67337,0.67341,569699994.0
2006-11-13 13:35:00,0.67338,0.67367,0.67334,0.67362,556499999.0
2006-11-13 13:40:00,0.67368,0.67368,0.67353,0.67358,601599993.0
2006-11-13 13:45:00,0.67358,0.67373,0.67355,0.67367,707799998.0
2006-11-13 13:50:00,0.67362,0.67372,0.67338,0.67343,1024999994.0
2006-11-13 13:55:00,0.67338,0.67342,0.6733,0.67336,771599999.0
2006-11-13 14:00:00,0.67334,0.67363,0.67332,0.67363,644300002.0
2006-11-13 14:05:00,0.67357,0.67372,0.67357,0.67361,762700001.0
2006-11-13 14:10:00,0.67363,0.6738,0.67357,0.67375,629400002.0
2006-11-13 14:15:00,0.67373,0.67378,0.67359,0.67378,557599994.0
2006-11-13 14:20:00,0.67381,0.67381,0.67355,0.67361,646300001.0
2006-11-13 14:25:00,0.67365,0.67373,0.67359,0.67373,569600001.0
2006-11-13 14:30:00,0.67363,0.67381,0.67363,0.67378,491699997.0
2006-11-13 14:35:00,0.67375,0.67385,0.67367,0.67368,670399996.0
2006-11-13 14:40:00,0.67368,0.6737,0.6736,0.67367,688599998.0
2006-11-13 14:45:00,0.67366,0.67382,0.67366,0.67371,662200004.0
2006-11-13 14:50:00,0.67372,0.67382,0.6737,0.67378,592500002.0
2006-11-13 14:55:00,0.67378,0.67388,0.67368,0.67375,627499998.0
2006-11-13 15:00:00,0.67372,0.67387,0.67369,0.67385,875499990.0
2006-11-13 15:05:00,0.67383,0.67384,0.67367,0.67368,689999990.0
2006-11-13 15:10:00,0.67369,0.67375,0.67359,0.67359,754400003.0
2006-11-13 15:15:00,0.67354,0.67384,0.67354,0.67384,699100001.0
2006-11-13 15:20:00,0.67389,0.67398,0.67383,0.67385,565599996.0
2006-11-13 15:25:00,0.67382,0.67388,0.67367,0.6737,494300000.0
2006-11-13 15:30:00,0.67369,0.67384,0.67369,0.67375,717300005.0
2006-11-13 15:35:00,0.67386,0.67386,0.67369,0.67383,757400002.0
2006-11-13 15:40:00,0.6739,0.67392,0.67381,0.67392,463000003.0
2006-11-13 15:45:00,0.67392,0.67404,0.67388,0.67392,633900002.0
2006-11-13 15:50:00,0.67394,0.67405,0.6739,0.67392,653500000.0
2006-11-13 15:55:00,0.67395,0.67406,0.67389,0.67397,511500000.0
2006-11-13 16:00:00,0.67398,0.6742,0.67391,0.67412,624199997.0
2006-11-13 16:05:00,0.67411,0.67453,0.67411,0.67451,931199996.0
2006-11-13 16:10:00,0.67449,0.67452,0.67435,0.67437,495200000.0
2006-11-13 16:15:00,0.67436,0.67443,0.67427,0.67439,705499994.0
2006-11-13 16:20:00,0.67438,0.67443,0.67423,0.67432,823100006.0
2006-11-13 16:25:00,0.67432,0.67438,0.67424,0.6743,688499994.0
2006-11-13 16:30:00,0.67425,0.67432,0.67416,0.67425,574800001.0
2006-11-13 16:35:00,0.67428,0.6743,0.6741,0.67412,416799994.0
2006-11-13 16:40:00,0.67417,0.67417,0.67405,0.67413,719500012.0
2006-11-13 16:45:00,0.67412,0.67427,0.6741,0.6741,774100000.0
2006-11-13 16:50:00,0.67413,0.67413,0.67387,0.67392,602100007.0
2006-11-13 16:55:00,0.67398,0.67404,0.67384,0.67402,685599996.0
2006-11-13 17:00:00,0.67397,0.67408,0.67392,0.67394,787400003.0
2006-11-13 17:05:00,0.67388,0.67402,0.67384,0.67393,758199999.0
2006-11-13 17:10:00,0.67396,0.67402,0.67383,0.67393,713500004.0
2006-11-13 17:15:00,0.67394,0.67397,0.67384,0.67389,937600006.0
2006-11-13 17:20:00,0.67399,0.67403,0.67375,0.67378,613200005.0
2006-11-13 17:25:00,0.6738,0.67382,0.67364,0.67369,773600003.0
2006-11-13 17:30:00,0.67368,0.67371,0.67359,0.67366,665899996.0
2006-11-13 17:35:00,0.67371,0.67371,0.67351,0.67357,812500005.0
2006-11-13 17:40:00,0.67358,0.67366,0.6735,0.6736,517999999.0
2006-11-13 17:45:00,0.67353,0.67353,0.67335,0.67345,818399995.0
2006-11-13 17:50:00,0.67341,0.67345,0.67327,0.67337,582800002.0
2006-11-13 17:55:00,0.67331,0.67336,0.67317,0.67317,868699999.0
2006-11-13 18:00:00,0.67319,0.67342,0.67318,0.67338,5349300007.0
2006-11-13 18:05:00,0.67333,0.67346,0.67332,0.67343,6076199946.0
2006-11-13 18:10:00,0.67346,0.67352,0.6733,0.67339,5218100005.0
2006-11-13 18:15:00,0.67337,0.67341,0.67325,0.67337,5695499996.0
2006-11-13 18:20:00,0.67341,0.67348,0.67331,0.67342,4691000008.0
2006-11-13 18:25:00,0.67341,0.67346,0.67331,0.67339,4423600002.0
2006-11-13 18:30:00,0.67338,0.67346,0.67322,0.67333,3893900000.0
2006-11-13 18:35:00,0.67334,0.67344,0.67329,0.67342,1785199987.0
2006-11-13 18:40:00,0.67345,0.67349,0.67335,0.67342,2453700002.0
2006-11-13 18:45:00,0.67344,0.67351,0.67338,0.67345,1271000004.0
2006-11-13 18:50:00,0.67343,0.67359,0.67338,0.67353,2107800009.0
2006-11-13 18:55:00,0.6735,0.67351,0.67329,0.67332,2967499997.0
2006-11-13 19:00:00,0.6733,0.67336,0.67316,0.6732,1605899996.0
2006-11-13 19:05:00,0.67314,0.67337,0.67312,0.67333,3124099997.0
2006-11-13 19:10:00,0.67331,0.67332,0.6732,0.67332,1507399998.0
2006-11-13 19:15:00,0.67332,0.67338,0.67324,0.67335,1992400000.0
2006-11-13 19:20:00,0.67332,0.67347,0.67332,0.67347,1465499995.0
2006-11-13 19:25:00,0.67347,0.67349,0.67337,0.67345,2065499990.0
2006-11-13 19:30:00,0.67343,0.67357,0.67328,0.67355,2689099994.0
2006-11-13 19:35:00,0.67354,0.6736,0.67344,0.67355,2882400000.0
2006-11-13 19:40:00,0.67352,0.67364,0.67342,0.67352,1798000002.0
2006-11-13 19:45:00,0.67353,0.67355,0.67335,0.67345,1287100008.0
2006-11-13 19:50:00,0.67347,0.67355,0.6734,0.67349,1491499995.0
2006-11-13 19:55:00,0.67352,0.67353,0.67345,0.67347,1400300004.0
2006-11-13 20:00:00,0.67358,0.67361,0.67345,0.67353,912999994.0
2006-11-13 20:05:00,0.67353,0.67358,0.67344,0.67358,1183300004.0
2006-11-13 20:10:00,0.67356,0.6737,0.67349,0.67363,1895900001.0
2006-11-13 20:15:00,0.67365,0.6737,0.67352,0.6736,2530999983.0
2006-11-13 20:20:00,0.67363,0.67368,0.67357,0.6736,1536699996.0
2006-11-13 20:25:00,0.6736,0.67368,0.67355,0.67357,3076399998.0
2006-11-13 20:30:00,0.67358,0.67374,0.67357,0.6736,4740000006.0
2006-11-13 20:35:00,0.6736,0.67376,0.67352,0.67358,2489500002.0
2006-11-13 20:40:00,0.67353,0.67371,0.67353,0.67364,2590900013.0
2006-11-13 20:45:00,0.67363,0.67378,0.67362,0.67371,2111400008.0
2006-11-13 20:50:00,0.67373,0.67376,0.67356,0.67365,3843800020.0
2006-11-13 20:55:00,0.67363,0.67375,0.67356,0.6736,5253999976.0
2006-11-13 21:00:00,0.67363,0.67367,0.67354,0.67358,4906499987.0
2006-11-13 21:05:00,0.67353,0.6736,0.67346,0.67355,2286499998.0
2006-11-13 21:10:00,0.67353,0.67353,0.67331,0.67331,1382899985.0
2006-11-13 21:15:00,0.67335,0.67338,0.67324,0.67325,1645199989.0
2006-11-13 21:20:00,0.67332,0.67341,0.67328,0.6733,2748899999.0
2006-11-13 21:25:00,0.67332,0.67339,0.67326,0.67331,840800002.0
2006-11-13 21:30:00,0.67328,0.67338,0.67326,0.67332,2015600002.0
2006-11-13 21:35:00,0.67335,0.6735,0.67327,0.6735,835300001.0
2006-11-13 21:40:00,0.67346,0.67364,0.67345,0.67361,1277500004.0
2006-11-13 21:45:00,0.67361,0.6737,0.67359,0.67369,1109299996.0
2006-11-13 21:50:00,0.67369,0.67379,0.67367,0.67372,933300006.0
2006-11-13 21:55:00,0.67372,0.67383,0.67363,0.67371,1206700001.0
2006-11-13 22:00:00,0.67368,0.67368,0.67352,0.6736,1650100002.0
2006-11-13 22:05:00,0.67356,0.67371,0.67349,0.67367,840800005.0
2006-11-13 22:10:00,0.67363,0.67367,0.67354,0.67363,979500004.0
2006-11-13 22:15:00,0.67362,0.67365,0.67353,0.67357,1645200003.0
2006-11-13 22:20:00,0.67356,0.67364,0.67348,0.67357,1632700002.0
2006-11-13 22:25:00,0.67355,0.6736,0.67342,0.67342,1338900000.0
2006-11-13 22:30:00,0.67349,0.67352,0.6734,0.6734,1118099991.0
2006-11-13 22:35:00,0.67338,0.67348,0.67331,0.67342,966299996.0
2006-11-13 22:40:00,0.6734,0.67344,0.67327,0.67341,1017500013.0
2006-11-13 22:45:00,0.67342,0.67343,0.6733,0.67333,902800002.0
2006-11-13 22:50:00,0.6734,0.67343,0.6733,0.67334,456300006.0
2006-11-13 22:55:00,0.67334,0.67339,0.67322,0.67322,1166900001.0
2006-11-13 23:00:00,0.6731,0.6735,0.6731,0.67345,699199997.0
2006-11-13 23:05:00,0.67349,0.6735,0.67335,0.67343,656400004.0
2006-11-13 23:10:00,0.6734,0.67346,0.67331,0.6734,795399993.0
2006-11-13 23:15:00,0.6734,0.67365,0.67328,0.67332,526800008.0
2006-11-13 23:20:00,0.67333,0.67343,0.67329,0.67332,557300002.0
2006-11-13 23:25:00,0.6733,0.67338,0.6733,0.6733,469900001.0
2006-11-13 23:30:00,0.67333,0.67348,0.6733,0.67346,859800009.0
2006-11-13 23:35:00,0.67347,0.67359,0.67339,0.67353,662000007.0
2006-11-13 23:40:00,0.6735,0.6735,0.67331,0.67342,571900003.0
2006-11-13 23:45:00,0.67339,0.67347,0.67334,0.67345,512400008.0
2006-11-13 23:50:00,0.67341,0.67347,0.67322,0.67331,636699998.0
2006-11-13 23:55:00,0.67337,0.67344,0.67309,0.67337,706799998.0
2006-11-14 00:00:00,0.67326,0.67338,0.67323,0.67336,427100000.0
2006-11-14 00:05:00,0.67332,0.67338,0.67328,0.67332,723500004.0
2006-11-14 00:10:00,0.67337,0.67347,0.6733,0.6734,493700007.0
2006-11-14 00:15:00,0.67352,0.67366,0.67332,0.67338,483700002.0
2006-11-14 00:20:00,0.67341,0.6735,0.67332,0.67347,458099997.0
2006-11-14 00:25:00,0.67347,0.67349,0.67308,0.67328,588100004.0
2006-11-14 00:30:00,0.67334,0.67342,0.67327,0.67337,636499996.0
2006-11-14 00:35:00,0.6733,0.67337,0.67327,0.67335,338300003.0
2006-11-14 00:40:00,0.67335,0.67338,0.67328,0.67333,711700002.0
2006-11-14 00:45:00,0.67333,0.6734,0.67324,0.67325,580899988.0
2006-11-14 00:50:00,0.6733,0.67332,0.67322,0.67327,497400001.0
2006-11-14 00:55:00,0.6733,0.6733,0.67322,0.67325,431600002.0
2006-11-14 01:00:00,0.67324,0.67343,0.67324,0.6733,668799994.0
2006-11-14 01:05:00,0.6733,0.67339,0.67329,0.67334,656500002.0
2006-11-14 01:10:00,0.67337,0.67355,0.67324,0.67341,798800008.0
2006-11-14 01:15:00,0.67341,0.67348,0.67336,0.67345,487199997.0
2006-11-14 01:20:00,0.67344,0.67353,0.67336,0.6734,548900002.0
2006-11-14 01:25:00,0.67343,0.67357,0.67343,0.67349,336900002.0
2006-11-14 01:30:00,0.67344,0.67354,0.67337,0.67352,703999993.0
2006-11-14 01:35:00,0.67352,0.67358,0.67335,0.67345,772300000.0
2006-11-14 01:40:00,0.67341,0.67344,0.67331,0.67342,623100005.0
2006-11-14 01:45:00,0.67341,0.67352,0.67332,0.67341,666699998.0
2006-11-14 01:50:00,0.67342,0.67349,0.67306,0.6732,752299997.0
2006-11-14 01:55:00,0.67324,0.67328,0.67289,0.67289,708700008.0
2006-11-14 02:00:00,0.67298,0.67305,0.67288,0.67294,799299992.0
2006-11-14 02:05:00,0.67292,0.67314,0.67288,0.67303,893600003.0
2006-11-14 02:10:00,0.67306,0.67322,0.67303,0.67314,536600002.0
2006-11-14 02:15:00,0.67311,0.67328,0.67306,0.67324,753799997.0
2006-11-14 02:20:00,0.67322,0.67326,0.67296,0.67309,372900002.0
2006-11-14 02:25:00,0.67317,0.67318,0.673,0.67313,680299994.0
2006-11-14 02:30:00,0.67304,0.67324,0.67304,0.67316,809800000.0
2006-11-14 02:35:00,0.67307,0.67312,0.67298,0.67308,777700005.0
2006-11-14 02:40:00,0.67313,0.67325,0.67305,0.67321,698100007.0
2006-11-14 02:45:00,0.67315,0.67325,0.67304,0.67317,473100004.0
2006-11-14 02:50:00,0.67318,0.67324,0.67298,0.67301,723099996.0
2006-11-14 02:55:00,0.673,0.67317,0.67295,0.67313,1106000008.0
2006-11-14 03:00:00,0.67311,0.67315,0.67298,0.67309,687300005.0
2006-11-14 03:05:00,0.67311,0.67324,0.67306,0.67311,720299993.0
2006-11-14 03:10:00,0.6732,0.67326,0.67307,0.67308,808300013.0
2006-11-14 03:15:00,0.67318,0.6733,0.67304,0.67316,440299998.0
2006-11-14 03:20:00,0.67312,0.67317,0.67305,0.67315,343200000.0
2006-11-14 03:25:00,0.67311,0.67315,0.67304,0.67315,286200005.0
2006-11-14 03:30:00,0.6731,0.67314,0.6729,0.67293,551699998.0
2006-11-14 03:35:00,0.67295,0.67308,0.6729,0.67295,508700002.0
2006-11-14 03:40:00,0.67296,0.67309,0.67296,0.67306,276600000.0
2006-11-14 03:45:00,0.67306,0.6731,0.67293,0.67302,598900003.0
2006-11-14 03:50:00,0.673,0.67312,0.67292,0.673,438599992.0
2006-11-14 03:55:00,0.67302,0.67308,0.67296,0.67298,441599999.0
2006-11-14 04:00:00,0.67306,0.6731,0.67286,0.67306,743699990.0
2006-11-14 04:05:00,0.67307,0.67311,0.67287,0.67305,604599998.0
2006-11-14 04:10:00,0.67308,0.67312,0.67292,0.67296,656200007.0
2006-11-14 04:15:00,0.67303,0.67308,0.67292,0.67299,494400005.0
2006-11-14 04:20:00,0.67302,0.6732,0.67294,0.67294,490999999.0
2006-11-14 04:25:00,0.67302,0.67307,0.67297,0.67303,316900002.0
2006-11-14 04:30:00,0.67303,0.67313,0.673,0.67313,504400005.0
2006-11-14 04:35:00,0.67315,0.67317,0.67306,0.6731,475600002.0
2006-11-14 04:40:00,0.67315,0.67315,0.67294,0.67305,530799999.0
2006-11-14 04:45:00,0.67298,0.67314,0.67293,0.67305,697400002.0
2006-11-14 04:50:00,0.67302,0.67308,0.67296,0.67305,310099998.0
2006-11-14 04:55:00,0.67302,0.67308,0.67293,0.67303,584199995.0
2006-11-14 05:00:00,0.67298,0.67306,0.67297,0.67302,553299998.0
2006-11-14 05:05:00,0.67301,0.67305,0.67294,0.67305,505100002.0
2006-11-14 05:10:00,0.67295,0.67304,0.67288,0.67297,603100005.0
2006-11-14 05:15:00,0.67296,0.67305,0.6728,0.67298,522499997.0
2006-11-14 05:20:00,0.67297,0.67298,0.67285,0.6729,467100001.0
2006-11-14 05:25:00,0.673,0.67302,0.67293,0.67297,433400002.0
2006-11-14 05:30:00,0.67298,0.67302,0.67292,0.67294,721199999.0
2006-11-14 05:35:00,0.67299,0.67299,0.6729,0.6729,410300001.0
2006-11-14 05:40:00,0.67298,0.6731,0.67285,0.67295,460699993.0
2006-11-14 05:45:00,0.67292,0.67307,0.67288,0.673,588200002.0
2006-11-14 05:50:00,0.67303,0.67324,0.67293,0.67305,845300003.0
2006-11-14 05:55:00,0.67304,0.67318,0.673,0.67302,494699998.0
2006-11-14 06:00:00,0.67302,0.67311,0.67298,0.6731,612499992.0
2006-11-14 06:05:00,0.6731,0.67314,0.673,0.67307,942100013.0
2006-11-14 06:10:00,0.67303,0.67308,0.67289,0.67295,755700007.0
2006-11-14 06:15:00,0.67295,0.6731,0.6729,0.67304,497400003.0
2006-11-14 06:20:00,0.67299,0.67312,0.67296,0.67307,569599996.0
2006-11-14 06:25:00,0.67302,0.67323,0.673,0.67311,744799995.0
2006-11-14 06:30:00,0.6731,0.67318,0.67304,0.67307,592000003.0
2006-11-14 06:35:00,0.67315,0.67325,0.67309,0.6732,446500004.0
2006-11-14 06:40:00,0.67324,0.67332,0.67314,0.6732,596499996.0
2006-11-14 06:45:00,0.67329,0.67332,0.6731,0.67332,763799994.0
2006-11-14 06:50:00,0.67327,0.67331,0.67316,0.67319,761899992.0
2006-11-14 06:55:00,0.67321,0.67349,0.67317,0.67324,758100008.0
2006-11-14 07:00:00,0.67322,0.67341,0.67322,0.67337,402800001.0
2006-11-14 07:05:00,0.67332,0.67335,0.67327,0.67333,278500001.0
2006-11-14 07:10:00,0.67333,0.67342,0.67327,0.67332,569600000.0
2006-11-14 07:15:00,0.67335,0.67335,0.67314,0.67325,477199996.0
2006-11-14 07:20:00,0.67323,0.67336,0.67314,0.67333,268400002.0
2006-11-14 07:25:00,0.67336,0.67336,0.67323,0.67329,337500007.0
2006-11-14 07:30:00,0.67328,0.67333,0.67321,0.6733,642000008.0
2006-11-14 07:35:00,0.6733,0.67338,0.67325,0.67332,544700000.0
2006-11-14 07:40:00,0.67337,0.67343,0.67325,0.6733,604699999.0
2006-11-14 07:45:00,0.6733,0.67335,0.6732,0.6733,332699999.0
2006-11-14 07:50:00,0.67329,0.67333,0.6732,0.6733,601699991.0
2006-11-14 07:55:00,0.67331,0.67339,0.67303,0.67335,597600000.0
2006-11-14 08:00:00,0.6733,0.67337,0.67328,0.67333,455600003.0
2006-11-14 08:05:00,0.67331,0.67334,0.67322,0.67328,524400001.0
2006-11-14 08:10:00,0.67327,0.67342,0.67327,0.67342,619800004.0
2006-11-14 08:15:00,0.67344,0.67352,0.67319,0.67332,975399986.0
2006-11-14 08:20:00,0.67333,0.67333,0.67319,0.67333,703199998.0
2006-11-14 08:25:00,0.67328,0.67337,0.67326,0.6733,423399994.0
2006-11-14 08:30:00,0.67341,0.67357,0.67332,0.67357,595200001.0
2006-11-14 08:35:00,0.67352,0.67368,0.67352,0.67368,644300007.0
2006-11-14 08:40:00,0.67362,0.67362,0.6734,0.67348,666999995.0
2006-11-14 08:45:00,0.67344,0.67354,0.67335,0.67345,521800000.0
2006-11-14 08:50:00,0.67345,0.67357,0.6734,0.67352,393299999.0
2006-11-14 08:55:00,0.67359,0.67359,0.67329,0.67341,879499995.0
2006-11-14 09:00:00,0.67338,0.67353,0.6732,0.67332,687899998.0
2006-11-14 09:05:00,0.67329,0.67343,0.67318,0.6734,665499995.0
2006-11-14 09:10:00,0.6734,0.67373,0.67333,0.67361,842799989.0
2006-11-14 09:15:00,0.67361,0.67375,0.67358,0.67372,440599997.0
2006-11-14 09:20:00,0.67373,0.67385,0.6737,0.67381,446499997.0
2006-11-14 09:25:00,0.67385,0.67401,0.67369,0.6739,793300005.0
2006-11-14 09:30:00,0.67393,0.67399,0.67384,0.67392,474899998.0
2006-11-14 09:35:00,0.67391,0.67397,0.67385,0.67392,769200002.0
2006-11-14 09:40:00,0.67389,0.67399,0.67387,0.67392,788699995.0
2006-11-14 09:45:00,0.67395,0.67422,0.67392,0.67422,869099988.0
2006-11-14 09:50:00,0.67423,0.67423,0.67394,0.67404,644000001.0
2006-11-14 09:55:00,0.67406,0.67416,0.67395,0.67395,637200001.0
2006-11-14 10:00:00,0.67395,0.67414,0.67393,0.67405,783799997.0
2006-11-14 10:05:00,0.67403,0.67413,0.67395,0.67409,643600005.0
2006-11-14 10:10:00,0.67408,0.67408,0.67393,0.67394,441399996.0
2006-11-14 10:15:00,0.67395,0.67401,0.67389,0.67395,645600006.0
2006-11-14 10:20:00,0.67392,0.67395,0.67376,0.67387,534499996.0
2006-11-14 10:25:00,0.67391,0.67419,0.67391,0.67412,714999996.0
2006-11-14 10:30:00,0.67409,0.67416,0.674,0.67403,604599999.0
2006-11-14 10:35:00,0.67404,0.67405,0.6739,0.67392,737800009.0
2006-11-14 10:40:00,0.67391,0.67413,0.67386,0.67405,651100004.0
2006-11-14 10:45:00,0.67401,0.6742,0.674,0.6742,948300000.0
2006-11-14 10:50:00,0.67415,0.67416,0.67403,0.6741,763500006.0
2006-11-14 10:55:00,0.67412,0.67418,0.67401,0.67417,728700005.0
2006-11-14 11:00:00,0.67418,0.67418,0.67405,0.67416,609400001.0
2006-11-14 11:05:00,0.67412,0.67422,0.67408,0.67416,514700007.0
2006-11-14 11:10:00,0.67418,0.67432,0.67418,0.67424,427800001.0
2006-11-14 11:15:00,0.6743,0.6743,0.67416,0.67425,767699998.0
2006-11-14 11:20:00,0.67421,0.67427,0.67411,0.67418,824800000.0
2006-11-14 11:25:00,0.67416,0.6742,0.67407,0.6742,717300003.0
2006-11-14 11:30:00,0.67439,0.67579,0.67439,0.67566,598299998.0
2006-11-14 11:35:00,0.67571,0.67573,0.67559,0.67567,888299996.0
2006-11-14 11:40:00,0.67561,0.67581,0.6756,0.67569,637199998.0
2006-11-14 11:45:00,0.6757,0.67578,0.67543,0.67558,848699990.0
2006-11-14 11:50:00,0.6755,0.67573,0.6755,0.67565,843900013.0
2006-11-14 11:55:00,0.67567,0.67569,0.67554,0.67559,899700005.0
2006-11-14 12:00:00,0.67542,0.67548,0.67518,0.67535,689700004.0
2006-11-14 12:05:00,0.6753,0.67535,0.67513,0.67535,718000001.0
2006-11-14 12:10:00,0.67532,0.67556,0.67527,0.67556,492899996.0
2006-11-14 12:15:00,0.67556,0.67577,0.67549,0.67564,568500005.0
2006-11-14 12:20:00,0.67566,0.67576,0.67563,0.67575,579300000.0
2006-11-14 12:25:00,0.67573,0.676,0.6757,0.676,630800005.0
2006-11-14 12:30:00,0.67598,0.67605,0.67587,0.67597,587899994.0
2006-11-14 12:35:00,0.67595,0.67608,0.67592,0.67598,760100007.0
2006-11-14 12:40:00,0.67592,0.67606,0.67588,0.67606,653500002.0
2006-11-14 12:45:00,0.67608,0.6761,0.67595,0.676,682000005.0
2006-11-14 12:50:00,0.67601,0.67608,0.67581,0.67588,803999999.0
2006-11-14 12:55:00,0.67593,0.67604,0.67592,0.67592,733299998.0
2006-11-14 13:00:00,0.67593,0.67602,0.67578,0.67601,566299993.0
2006-11-14 13:05:00,0.67598,0.67598,0.67584,0.67597,611499999.0
2006-11-14 13:10:00,0.6759,0.67597,0.67577,0.67578,597099996.0
2006-11-14 13:15:00,0.67573,0.67584,0.67562,0.67565,644300005.0
2006-11-14 13:20:00,0.67562,0.67586,0.67558,0.67579,628900002.0
2006-11-14 13:25:00,0.67578,0.67587,0.67566,0.67585,926699996.0
2006-11-14 13:30:00,0.67583,0.67583,0.67566,0.67571,545399998.0
2006-11-14 13:35:00,0.67566,0.6758,0.67562,0.67572,435800006.0
2006-11-14 13:40:00,0.67579,0.67589,0.67572,0.67573,772999995.0
2006-11-14 13:45:00,0.67573,0.67593,0.6757,0.67583,716700001.0
2006-11-14 13:50:00,0.67578,0.67589,0.67563,0.67563,878600007.0
2006-11-14 13:55:00,0.67569,0.67575,0.6756,0.67562,555699999.0
2006-11-14 14:00:00,0.67557,0.67567,0.67551,0.67566,692799998.0
2006-11-14 14:05:00,0.6756,0.67579,0.67558,0.67574,794200002.0
2006-11-14 14:10:00,0.67579,0.67582,0.67564,0.67564,567199997.0
2006-11-14 14:15:00,0.67563,0.67568,0.67556,0.67559,645299998.0
2006-11-14 14:20:00,0.67559,0.6759,0.67556,0.67572,604299994.0
2006-11-14 14:25:00,0.6758,0.67591,0.67572,0.67588,838100002.0
2006-11-14 14:30:00,0.67585,0.67597,0.67583,0.67588,731999997.0
2006-11-14 14:35:00,0.67588,0.67595,0.67577,0.67591,725200004.0
2006-11-14 14:40:00,0.67591,0.67591,0.67579,0.67582,463600005.0
2006-11-14 14:45:00,0.67584,0.6759,0.67579,0.67584,663999998.0
2006-11-14 14:50:00,0.67588,0.67592,0.67579,0.67584,730799997.0
2006-11-14 14:55:00,0.67583,0.67588,0.67569,0.67572,823300002.0
2006-11-14 15:00:00,0.67577,0.67583,0.67567,0.67575,1104599999.0
2006-11-14 15:05:00,0.67579,0.6758,0.67565,0.67575,837599997.0
2006-11-14 15:10:00,0.6758,0.67611,0.6758,0.67597,755499995.0
2006-11-14 15:15:00,0.6759,0.67617,0.67589,0.67609,606000001.0
2006-11-14 15:20:00,0.67616,0.67633,0.67616,0.67618,542000001.0
2006-11-14 15:25:00,0.67614,0.6762,0.67601,0.67603,759499999.0
2006-11-14 15:30:00,0.67601,0.67617,0.6757,0.6759,981700006.0
2006-11-14 15:35:00,0.67596,0.67602,0.67572,0.67577,785900004.0
2006-11-14 15:40:00,0.67585,0.67588,0.67573,0.67578,685299999.0
2006-11-14 15:45:00,0.67583,0.67583,0.67568,0.67574,748800001.0
2006-11-14 15:50:00,0.67574,0.67586,0.67565,0.67574,675100007.0
2006-11-14 15:55:00,0.67579,0.67587,0.67567,0.67585,554799998.0
2006-11-14 16:00:00,0.67585,0.67611,0.67585,0.67592,948600003.0
2006-11-14 16:05:00,0.67589,0.6761,0.67589,0.67599,587499990.0
2006-11-14 16:10:00,0.67599,0.67607,0.67594,0.67601,622299999.0
2006-11-14 16:15:00,0.67596,0.67612,0.67588,0.67596,568500002.0
2006-11-14 16:20:00,0.67595,0.67595,0.67582,0.67591,618199999.0
2006-11-14 16:25:00,0.67593,0.67604,0.67583,0.67601,769199996.0
2006-11-14 16:30:00,0.676,0.67624,0.67594,0.67616,600000002.0
2006-11-14 16:35:00,0.6762,0.67622,0.67605,0.67617,486499998.0
2006-11-14 16:40:00,0.67614,0.6763,0.67614,0.67627,548699994.0
2006-11-14 16:45:00,0.6762,0.67624,0.67611,0.67619,711899998.0
2006-11-14 16:50:00,0.67619,0.67624,0.67606,0.6761,428899999.0
2006-11-14 16:55:00,0.67611,0.67621,0.67601,0.67601,585499997.0
2006-11-14 17:00:00,0.67599,0.67614,0.67587,0.67588,597400008.0
2006-11-14 17:05:00,0.67586,0.67603,0.67584,0.67588,957299999.0
2006-11-14 17:10:00,0.67593,0.67593,0.67552,0.67584,789099999.0
2006-11-14 17:15:00,0.67585,0.67604,0.67578,0.67595,849600001.0
2006-11-14 17:20:00,0.67597,0.67597,0.67569,0.6757,882300004.0
2006-11-14 17:25:00,0.67567,0.67575,0.67562,0.67571,567000003.0
2006-11-14 17:30:00,0.6758,0.67592,0.67576,0.67582,1096400001.0
2006-11-14 17:35:00,0.67583,0.67599,0.67576,0.67599,581400003.0
2006-11-14 17:40:00,0.67595,0.67619,0.67591,0.67619,643999995.0
2006-11-14 17:45:00,0.67619,0.67629,0.67595,0.67603,773299999.0
2006-11-14 17:50:00,0.67601,0.67623,0.67601,0.67623,754400001.0
2006-11-14 17:55:00,0.67619,0.67629,0.67614,0.67624,619299995.0
2006-11-14 18:00:00,0.67627,0.67646,0.67626,0.67638,5321800001.0
2006-11-14 18:05:00,0.67633,0.67636,0.6757,0.67623,5568100015.0
2006-11-14 18:10:00,0.67625,0.67629,0.67603,0.67605,5734600003.0
2006-11-14 18:15:00,0.6756,0.67612,0.6756,0.67603,4547100008.0
2006-11-14 18:20:00,0.67607,0.67614,0.67594,0.67602,5698500004.0
2006-11-14 18:25:00,0.67605,0.67613,0.67595,0.67608,4419100010.0
2006-11-14 18:30:00,0.67612,0.67619,0.67597,0.67603,4055600001.0
2006-11-14 18:35:00,0.67605,0.67609,0.67595,0.67601,1619399985.0
2006-11-14 18:40:00,0.67608,0.67613,0.67593,0.67597,2594999992.0
2006-11-14 18:45:00,0.67598,0.67613,0.67595,0.67613,1252599995.0
2006-11-14 18:50:00,0.67612,0.67622,0.67605,0.67618,1563499996.0
2006-11-14 18:55:00,0.67616,0.67619,0.67598,0.67607,2734400006.0
2006-11-14 19:00:00,0.67605,0.67615,0.67604,0.6761,1983199992.0
2006-11-14 19:05:00,0.67611,0.67616,0.67574,0.67581,2934699989.0
2006-11-14 19:10:00,0.67576,0.67587,0.6756,0.67578,1604499999.0
2006-11-14 19:15:00,0.67578,0.6759,0.67574,0.6758,1905000014.0
2006-11-14 19:20:00,0.67577,0.67588,0.67577,0.67586,1287099994.0
2006-11-14 19:25:00,0.67587,0.6759,0.67575,0.67585,2286100003.0
2006-11-14 19:30:00,0.67583,0.67587,0.67573,0.67576,2591799993.0
2006-11-14 19:35:00,0.67576,0.67587,0.67566,0.67582,2512199990.0
2006-11-14 19:40:00,0.67582,0.67593,0.67577,0.67587,2168400001.0
2006-11-14 19:45:00,0.6759,0.67593,0.67578,0.67582,913100001.0
2006-11-14 19:50:00,0.6758,0.67581,0.67571,0.6758,1499599998.0
2006-11-14 19:55:00,0.67583,0.67593,0.67578,0.67587,1413600000.0
2006-11-14 20:00:00,0.67593,0.67595,0.67587,0.67595,1021300001.0
2006-11-14 20:05:00,0.67594,0.67594,0.67582,0.67586,1219200002.0
2006-11-14 20:10:00,0.67584,0.67593,0.67576,0.67588,2100100008.0
2006-11-14 20:15:00,0.6759,0.67591,0.6758,0.6758,2260899985.0
2006-11-14 20:20:00,0.67583,0.67597,0.67582,0.67585,1639099990.0
2006-11-14 20:25:00,0.67585,0.67592,0.67575,0.67577,2844099999.0
2006-11-14 20:30:00,0.67578,0.67584,0.67572,0.67579,4920899987.0
2006-11-14 20:35:00,0.67585,0.67585,0.6757,0.67573,2506300012.0
2006-11-14 20:40:00,0.67576,0.67588,0.67573,0.67578,2718400011.0
2006-11-14 20:45:00,0.67579,0.67587,0.67575,0.67585,2579699994.0
2006-11-14 20:50:00,0.6758,0.6759,0.67576,0.67589,3839899996.0
2006-11-14 20:55:00,0.6759,0.6759,0.67572,0.67575,5105899985.0
2006-11-14 21:00:00,0.67577,0.67579,0.67565,0.67568,4321499996.0
2006-11-14 21:05:00,0.67565,0.67575,0.67562,0.67571,2261999995.0
2006-11-14 21:10:00,0.67575,0.6758,0.67567,0.67571,1553400010.0
2006-11-14 21:15:00,0.67573,0.6759,0.67571,0.6758,1533299991.0
2006-11-14 21:20:00,0.67581,0.67587,0.67576,0.6758,2777099999.0
2006-11-14 21:25:00,0.67584,0.6759,0.6758,0.6759,973799997.0
2006-11-14 21:30:00,0.67585,0.67587,0.67578,0.67582,1956999992.0
2006-11-14 21:35:00,0.67584,0.67587,0.67577,0.67586,999300005.0
2006-11-14 21:40:00,0.6758,0.67591,0.67578,0.6759,1292200002.0
2006-11-14 21:45:00,0.67591,0.67592,0.6757,0.67575,992700002.0
2006-11-14 21:50:00,0.67574,0.67587,0.67571,0.67578,848099997.0
2006-11-14 21:55:00,0.67579,0.67588,0.67577,0.67587,1383200001.0
2006-11-14 22:00:00,0.67582,0.6759,0.67565,0.67568,1605800008.0
2006-11-14 22:05:00,0.67567,0.67582,0.67567,0.67582,989800007.0
2006-11-14 22:10:00,0.67584,0.6759,0.67578,0.67584,806900009.0
2006-11-14 22:15:00,0.67582,0.67588,0.67571,0.67587,1460600004.0
2006-11-14 22:20:00,0.67586,0.67588,0.67575,0.6758,1451700003.0
2006-11-14 22:25:00,0.6758,0.67585,0.6757,0.6758,1287800004.0
2006-11-14 22:30:00,0.67581,0.67583,0.6755,0.67578,1044899997.0
2006-11-14 22:35:00,0.6758,0.67585,0.67574,0.67582,1353399999.0
2006-11-14 22:40:00,0.6758,0.67585,0.67575,0.67577,1421700014.0
2006-11-14 22:45:00,0.6758,0.67588,0.67575,0.67578,938400006.0
2006-11-14 22:50:00,0.67583,0.67598,0.67578,0.67591,760100009.0
2006-11-14 22:55:00,0.67593,0.67606,0.67575,0.67578,868699996.0
2006-11-14 23:00:00,0.67567,0.67605,0.67556,0.67579,638900001.0
2006-11-14 23:05:00,0.67581,0.67581,0.67571,0.67575,627699999.0
2006-11-14 23:10:00,0.67569,0.67575,0.67541,0.67547,682699998.0
2006-11-14 23:15:00,0.67547,0.67559,0.67545,0.67553,579200004.0
2006-11-14 23:20:00,0.67553,0.67568,0.67552,0.67562,493999999.0
2006-11-14 23:25:00,0.6756,0.67569,0.67556,0.67559,621899995.0
2006-11-14 23:30:00,0.67563,0.67568,0.67558,0.67562,661400004.0
2006-11-14 23:35:00,0.67565,0.67577,0.67557,0.67565,617800000.0
2006-11-14 23:40:00,0.67569,0.67587,0.67566,0.67572,452000001.0
2006-11-14 23:45:00,0.67571,0.67578,0.67554,0.67578,489699999.0
2006-11-14 23:50:00,0.67573,0.67581,0.67559,0.67568,742899996.0
2006-11-14 23:55:00,0.67573,0.67575,0.67542,0.67563,912499997.0
2006-11-15 00:00:00,0.6756,0.6756,0.67533,0.6754,685600007.0
2006-11-15 00:05:00,0.67534,0.67564,0.67534,0.67553,620999999.0
2006-11-15 00:10:00,0.67555,0.67562,0.67546,0.67558,551000003.0
2006-11-15 00:15:00,0.6756,0.67571,0.67553,0.67564,627300002.0
2006-11-15 00:20:00,0.67565,0.67585,0.67563,0.67574,386899997.0
2006-11-15 00:25:00,0.67577,0.67582,0.67563,0.67568,619700009.0
2006-11-15 00:30:00,0.67572,0.67572,0.67549,0.67565,451000001.0
2006-11-15 00:35:00,0.6756,0.67563,0.6755,0.67555,509700005.0
2006-11-15 00:40:00,0.67558,0.67573,0.67548,0.67553,888299993.0
2006-11-15 00:45:00,0.67555,0.67575,0.67555,0.6756,634399999.0
2006-11-15 00:50:00,0.67567,0.67581,0.67556,0.67565,842200011.0
2006-11-15 00:55:00,0.67563,0.67565,0.67557,0.67565,610000002.0
2006-11-15 01:00:00,0.67566,0.67571,0.67555,0.6757,739700009.0
2006-11-15 01:05:00,0.67566,0.67578,0.67563,0.67565,685800000.0
2006-11-15 01:10:00,0.67567,0.67573,0.67564,0.67565,883199995.0
2006-11-15 01:15:00,0.67558,0.67565,0.67545,0.67563,578600003.0
2006-11-15 01:20:00,0.67564,0.67568,0.67556,0.67559,535500001.0
2006-11-15 01:25:00,0.67553,0.67559,0.6755,0.67555,625199998.0
2006-11-15 01:30:00,0.67557,0.67563,0.6755,0.6756,458299999.0
2006-11-15 01:35:00,0.67565,0.6757,0.67544,0.67565,594300004.0
2006-11-15 01:40:00,0.67561,0.67564,0.67543,0.67555,715600004.0
2006-11-15 01:45:00,0.67555,0.67565,0.67548,0.67557,468800007.0
2006-11-15 01:50:00,0.67561,0.67574,0.67556,0.67567,729900003.0
2006-11-15 01:55:00,0.67562,0.67565,0.67548,0.67557,507899996.0
2006-11-15 02:00:00,0.67559,0.67569,0.67536,0.67565,906900007.0
2006-11-15 02:05:00,0.67562,0.67571,0.67549,0.67563,748600005.0
2006-11-15 02:10:00,0.6757,0.67576,0.67555,0.67562,742700000.0
2006-11-15 02:15:00,0.6756,0.67569,0.67539,0.67565,635899998.0
2006-11-15 02:20:00,0.67557,0.67557,0.67544,0.67545,450300000.0
2006-11-15 02:25:00,0.67555,0.67558,0.67542,0.67552,502499999.0
2006-11-15 02:30:00,0.67553,0.67566,0.67535,0.67543,578299999.0
2006-11-15 02:35:00,0.67555,0.67555,0.67543,0.6755,445000007.0
2006-11-15 02:40:00,0.67555,0.67558,0.67546,0.67557,531800003.0
2006-11-15 02:45:00,0.67553,0.6756,0.6754,0.67557,522599997.0
2006-11-15 02:50:00,0.67555,0.67556,0.6754,0.67546,670099990.0
2006-11-15 02:55:00,0.67553,0.67555,0.67537,0.67553,480400002.0
2006-11-15 03:00:00,0.67555,0.67555,0.67544,0.67548,534500004.0
2006-11-15 03:05:00,0.67553,0.67564,0.67537,0.67549,814199994.0
2006-11-15 03:10:00,0.67555,0.67555,0.67549,0.67552,502799992.0
2006-11-15 03:15:00,0.67555,0.67558,0.6755,0.67556,496200003.0
2006-11-15 03:20:00,0.67557,0.67564,0.67546,0.67556,540099995.0
2006-11-15 03:25:00,0.67547,0.67563,0.6753,0.67556,478800002.0
2006-11-15 03:30:00,0.67556,0.67571,0.67552,0.67568,593099999.0
2006-11-15 03:35:00,0.67548,0.67578,0.67541,0.67573,569800001.0
2006-11-15 03:40:00,0.6757,0.67575,0.6756,0.67568,597100005.0
2006-11-15 03:45:00,0.67568,0.67569,0.6755,0.67568,242800004.0
2006-11-15 03:50:00,0.67562,0.67574,0.67549,0.67562,534199995.0
2006-11-15 03:55:00,0.67557,0.67563,0.67544,0.67558,613400000.0
2006-11-15 04:00:00,0.67561,0.67565,0.67549,0.67553,537999997.0
2006-11-15 04:05:00,0.67552,0.67563,0.6754,0.67563,369999998.0
2006-11-15 04:10:00,0.67562,0.67562,0.6755,0.67555,528899996.0
2006-11-15 04:15:00,0.67548,0.67553,0.67545,0.67551,350300002.0
2006-11-15 04:20:00,0.67564,0.67572,0.67545,0.67555,604400008.0
2006-11-15 04:25:00,0.67555,0.67562,0.67538,0.67552,566699995.0
2006-11-15 04:30:00,0.67554,0.67565,0.67554,0.67563,395500000.0
2006-11-15 04:35:00,0.67565,0.67567,0.67546,0.6755,526599992.0
2006-11-15 04:40:00,0.67527,0.67565,0.67527,0.67557,585300005.0
2006-11-15 04:45:00,0.6755,0.67565,0.67546,0.67557,611100001.0
2006-11-15 04:50:00,0.67558,0.67574,0.67547,0.6757,645700002.0
2006-11-15 04:55:00,0.67564,0.67578,0.67559,0.67572,628399992.0
2006-11-15 05:00:00,0.6757,0.67577,0.67567,0.67569,566699992.0
2006-11-15 05:05:00,0.6757,0.67573,0.67563,0.67573,391699998.0
2006-11-15 05:10:00,0.67566,0.67578,0.67566,0.67572,427100001.0
2006-11-15 05:15:00,0.67569,0.67578,0.67565,0.67572,488599997.0
2006-11-15 05:20:00,0.67571,0.67576,0.67567,0.67568,277700007.0
2006-11-15 05:25:00,0.67575,0.6758,0.67555,0.67573,594399998.0
2006-11-15 05:30:00,0.67573,0.6758,0.67569,0.67575,680200000.0
2006-11-15 05:35:00,0.6758,0.6758,0.67573,0.67574,385399996.0
2006-11-15 05:40:00,0.6758,0.67583,0.67575,0.6758,545799996.0
2006-11-15 05:45:00,0.6758,0.67586,0.67575,0.67575,576700006.0
2006-11-15 05:50:00,0.6758,0.67586,0.67575,0.67575,424600001.0
2006-11-15 05:55:00,0.67571,0.67578,0.67568,0.67573,654900000.0
2006-11-15 06:00:00,0.67572,0.67575,0.67564,0.6757,465300000.0
2006-11-15 06:05:00,0.67572,0.67576,0.67569,0.67573,323100004.0
2006-11-15 06:10:00,0.67575,0.67576,0.67566,0.67575,284400002.0
2006-11-15 06:15:00,0.67573,0.67588,0.67573,0.67587,421400002.0
2006-11-15 06:20:00,0.67582,0.67588,0.67578,0.6758,461000000.0
2006-11-15 06:25:00,0.6757,0.67591,0.6756,0.67585,773499988.0
2006-11-15 06:30:00,0.67585,0.67585,0.67569,0.67577,403899998.0
2006-11-15 06:35:00,0.67572,0.67582,0.67567,0.6757,357300000.0
2006-11-15 06:40:00,0.67576,0.67582,0.67572,0.67575,651800006.0
2006-11-15 06:45:00,0.67582,0.67582,0.67573,0.6758,750000013.0
2006-11-15 06:50:00,0.67577,0.67585,0.67573,0.67584,334000004.0
2006-11-15 06:55:00,0.67589,0.6759,0.67574,0.67587,501499994.0
2006-11-15 07:00:00,0.67584,0.67593,0.67582,0.67588,342700002.0
2006-11-15 07:05:00,0.67586,0.67591,0.67577,0.67585,744300002.0
2006-11-15 07:10:00,0.67582,0.67594,0.67579,0.67586,529900003.0
2006-11-15 07:15:00,0.67589,0.67603,0.67587,0.67593,590600002.0
2006-11-15 07:20:00,0.6759,0.67597,0.67561,0.6759,635699999.0
2006-11-15 07:25:00,0.67593,0.67595,0.67585,0.67587,468800003.0
2006-11-15 07:30:00,0.67583,0.67593,0.6758,0.67588,517799997.0
2006-11-15 07:35:00,0.67588,0.6759,0.67557,0.67586,686399995.0
2006-11-15 07:40:00,0.6759,0.67592,0.6757,0.67578,660400001.0
2006-11-15 07:45:00,0.67576,0.67591,0.67576,0.67581,696699997.0
2006-11-15 07:50:00,0.67585,0.67588,0.67579,0.67579,287700001.0
2006-11-15 07:55:00,0.67582,0.67595,0.67578,0.67594,686200003.0
2006-11-15 08:00:00,0.67588,0.67605,0.67577,0.67605,789799996.0
2006-11-15 08:05:00,0.67603,0.67615,0.67584,0.67585,754899999.0
2006-11-15 08:10:00,0.67589,0.67616,0.67589,0.67615,901300000.0
2006-11-15 08:15:00,0.67617,0.67648,0.67609,0.67646,478300000.0
2006-11-15 08:20:00,0.67637,0.67647,0.67624,0.67636,582200004.0
2006-11-15 08:25:00,0.6763,0.67636,0.67609,0.67622,573800000.0
2006-11-15 08:30:00,0.67618,0.67622,0.67592,0.67615,667400000.0
2006-11-15 08:35:00,0.67612,0.67628,0.6761,0.67628,559100000.0
2006-11-15 08:40:00,0.67617,0.67627,0.67609,0.67623,717800001.0
2006-11-15 08:45:00,0.67619,0.67632,0.67611,0.67624,620200001.0
2006-11-15 08:50:00,0.67618,0.67629,0.67614,0.67614,823499997.0
2006-11-15 08:55:00,0.67609,0.67622,0.67609,0.6762,832699992.0
2006-11-15 09:00:00,0.67621,0.67622,0.67605,0.67622,539300002.0
2006-11-15 09:05:00,0.67624,0.67627,0.67609,0.67618,839699999.0
2006-11-15 09:10:00,0.67617,0.67629,0.67611,0.67625,922399994.0
2006-11-15 09:15:00,0.67623,0.67645,0.67622,0.67643,739899995.0
2006-11-15 09:20:00,0.6764,0.67645,0.67633,0.67645,474400001.0
2006-11-15 09:25:00,0.67649,0.67656,0.67635,0.67641,899699995.0
2006-11-15 09:30:00,0.67645,0.67667,0.67629,0.67665,715499997.0
2006-11-15 09:35:00,0.67661,0.67663,0.67651,0.67655,611900003.0
2006-11-15 09:40:00,0.67651,0.67657,0.67642,0.67649,663900000.0
2006-11-15 09:45:00,0.67653,0.67666,0.67651,0.67663,638199994.0
2006-11-15 09:50:00,0.67663,0.67673,0.67658,0.67668,767699999.0
2006-11-15 09:55:00,0.67668,0.67669,0.67658,0.67665,731799999.0
2006-11-15 10:00:00,0.67665,0.67668,0.6765,0.67654,783199991.0
2006-11-15 10:05:00,0.67655,0.67668,0.67653,0.67663,544900006.0
2006-11-15 10:10:00,0.67663,0.67665,0.67645,0.67648,599500004.0
2006-11-15 10:15:00,0.67643,0.67643,0.67625,0.67633,913700002.0
2006-11-15 10:20:00,0.67633,0.67656,0.67633,0.67633,742500001.0
2006-11-15 10:25:00,0.67631,0.67637,0.67624,0.67632,659900000.0
2006-11-15 10:30:00,0.67632,0.67646,0.67624,0.67642,794400001.0
2006-11-15 10:35:00,0.67644,0.67654,0.67634,0.67647,725700002.0
2006-11-15 10:40:00,0.67646,0.67646,0.67626,0.67634,639600001.0
2006-11-15 10:45:00,0.67636,0.67651,0.67626,0.67651,388899995.0
2006-11-15 10:50:00,0.67648,0.67663,0.67635,0.67647,543100004.0
2006-11-15 10:55:00,0.67643,0.6765,0.67627,0.67632,656499996.0
2006-11-15 11:00:00,0.67632,0.67646,0.67627,0.67645,444800003.0
2006-11-15 11:05:00,0.67636,0.67654,0.67631,0.67654,563200002.0
2006-11-15 11:10:00,0.67653,0.67653,0.67638,0.67642,1013900000.0
2006-11-15 11:15:00,0.67654,0.67675,0.67651,0.67671,893700001.0
2006-11-15 11:20:00,0.67668,0.67679,0.67663,0.6767,624400009.0
2006-11-15 11:25:00,0.67666,0.67689,0.6766,0.67675,723299995.0
2006-11-15 11:30:00,0.67675,0.67729,0.67671,0.67727,882700003.0
2006-11-15 11:35:00,0.67734,0.67749,0.6772,0.67746,766400002.0
2006-11-15 11:40:00,0.67745,0.67745,0.67721,0.67726,756299997.0
2006-11-15 11:45:00,0.6773,0.67752,0.67729,0.67748,754900010.0
2006-11-15 11:50:00,0.67741,0.67748,0.67727,0.6773,1116899984.0
2006-11-15 11:55:00,0.67736,0.67745,0.67721,0.67728,836499994.0
2006-11-15 12:00:00,0.67722,0.67739,0.67722,0.67729,851899997.0
2006-11-15 12:05:00,0.6773,0.67745,0.67724,0.67742,920199996.0
2006-11-15 12:10:00,0.67743,0.67754,0.67725,0.6775,573399990.0
2006-11-15 12:15:00,0.67749,0.67756,0.67736,0.67741,706899999.0
2006-11-15 12:20:00,0.6774,0.6776,0.67727,0.67756,524600006.0
2006-11-15 12:25:00,0.67761,0.67784,0.67743,0.67753,988499997.0
2006-11-15 12:30:00,0.67746,0.67825,0.67741,0.67803,670199999.0
2006-11-15 12:35:00,0.67799,0.6781,0.67759,0.67762,663300000.0
2006-11-15 12:40:00,0.67757,0.67795,0.67757,0.67792,569000001.0
2006-11-15 12:45:00,0.67792,0.67803,0.67779,0.67785,556700006.0
2006-11-15 12:50:00,0.6779,0.67801,0.67782,0.67794,942300005.0
2006-11-15 12:55:00,0.67797,0.67822,0.67794,0.67809,884000003.0
2006-11-15 13:00:00,0.67805,0.67805,0.67784,0.67795,705900003.0
2006-11-15 13:05:00,0.67789,0.67799,0.67772,0.6779,866399996.0
2006-11-15 13:10:00,0.67783,0.67787,0.67768,0.67783,821099996.0
2006-11-15 13:15:00,0.6779,0.67793,0.67777,0.67787,783300004.0
2006-11-15 13:20:00,0.67785,0.67804,0.67783,0.67791,597199997.0
2006-11-15 13:25:00,0.6779,0.67797,0.67772,0.67775,609000001.0
2006-11-15 13:30:00,0.67776,0.6778,0.67762,0.67772,550000007.0
2006-11-15 13:35:00,0.67771,0.67779,0.6776,0.67777,961599988.0
2006-11-15 13:40:00,0.67777,0.6778,0.67766,0.67768,806499999.0
2006-11-15 13:45:00,0.67767,0.67772,0.67756,0.67756,817900001.0
2006-11-15 13:50:00,0.67755,0.67763,0.67746,0.67755,798600000.0
2006-11-15 13:55:00,0.67759,0.67779,0.67759,0.67772,807800001.0
2006-11-15 14:00:00,0.67771,0.67782,0.67765,0.67773,642000001.0
2006-11-15 14:05:00,0.6777,0.6779,0.67764,0.67782,774100000.0
2006-11-15 14:10:00,0.67787,0.678,0.67783,0.67799,753400002.0
2006-11-15 14:15:00,0.67802,0.6781,0.67793,0.67804,720999998.0
2006-11-15 14:20:00,0.67802,0.67813,0.67795,0.67813,541399998.0
2006-11-15 14:25:00,0.67814,0.67814,0.67779,0.67803,493200006.0
2006-11-15 14:30:00,0.678,0.67809,0.67787,0.67806,590300002.0
2006-11-15 14:35:00,0.67812,0.67823,0.67807,0.67822,772000002.0
2006-11-15 14:40:00,0.67822,0.67844,0.67817,0.67831,728900006.0
2006-11-15 14:45:00,0.67832,0.67841,0.6782,0.6784,724000000.0
2006-11-15 14:50:00,0.67841,0.67843,0.67822,0.67822,767499994.0
2006-11-15 14:55:00,0.67822,0.6783,0.67812,0.67828,606100004.0
2006-11-15 15:00:00,0.67831,0.67834,0.67822,0.67834,988600000.0
2006-11-15 15:05:00,0.67837,0.67861,0.67832,0.67851,632899994.0
2006-11-15 15:10:00,0.67853,0.67857,0.67821,0.67825,737600002.0
2006-11-15 15:15:00,0.6783,0.67837,0.6782,0.67827,592700007.0
2006-11-15 15:20:00,0.67831,0.67853,0.67831,0.67835,528500009.0
2006-11-15 15:25:00,0.6783,0.67851,0.67824,0.67849,503199998.0
2006-11-15 15:30:00,0.67838,0.67838,0.67814,0.67817,620800004.0
2006-11-15 15:35:00,0.67826,0.67826,0.67797,0.67814,955700005.0
2006-11-15 15:40:00,0.67815,0.67822,0.67799,0.67803,595500002.0
2006-11-15 15:45:00,0.67809,0.67817,0.67793,0.67809,803199996.0
2006-11-15 15:50:00,0.67814,0.67825,0.67809,0.67812,495099998.0
2006-11-15 15:55:00,0.67813,0.67817,0.67805,0.67805,998499992.0
2006-11-15 16:00:00,0.67808,0.67825,0.67801,0.67815,560300001.0
2006-11-15 16:05:00,0.67817,0.67836,0.67817,0.67829,661899995.0
2006-11-15 16:10:00,0.67829,0.67832,0.67815,0.67815,538899997.0
2006-11-15 16:15:00,0.67817,0.67838,0.67817,0.67837,380700004.0
2006-11-15 16:20:00,0.67837,0.67864,0.67837,0.67857,846200001.0
2006-11-15 16:25:00,0.67858,0.67867,0.67852,0.67863,727900004.0
2006-11-15 16:30:00,0.67863,0.67876,0.67856,0.67869,522700000.0
2006-11-15 16:35:00,0.67874,0.67878,0.67857,0.67865,443400002.0
2006-11-15 16:40:00,0.67859,0.67873,0.67855,0.6787,474400001.0
2006-11-15 16:45:00,0.67865,0.67875,0.67856,0.6786,869800002.0
2006-11-15 16:50:00,0.6786,0.67869,0.67852,0.67852,708199999.0
2006-11-15 16:55:00,0.67854,0.67862,0.67847,0.67848,680500002.0
2006-11-15 17:00:00,0.67848,0.6786,0.67842,0.67852,840499993.0
2006-11-15 17:05:00,0.67851,0.67879,0.67851,0.67873,733099996.0
2006-11-15 17:10:00,0.67878,0.67886,0.67853,0.6787,664300006.0
2006-11-15 17:15:00,0.6787,0.67873,0.67855,0.67856,766699993.0
2006-11-15 17:20:00,0.6786,0.67874,0.67856,0.67864,807800005.0
2006-11-15 17:25:00,0.67864,0.67864,0.67849,0.67854,722900008.0
2006-11-15 17:30:00,0.67859,0.67861,0.67844,0.67852,890100001.0
2006-11-15 17:35:00,0.67856,0.6786,0.6785,0.67854,716099999.0
2006-11-15 17:40:00,0.67852,0.6786,0.67845,0.67855,731900005.0
2006-11-15 17:45:00,0.67849,0.67865,0.67845,0.67865,727299991.0
2006-11-15 17:50:00,0.67857,0.67864,0.67852,0.67864,453899999.0
2006-11-15 17:55:00,0.67857,0.6786,0.67842,0.67844,775100003.0
2006-11-15 18:00:00,0.67846,0.67866,0.67846,0.67863,5183399990.0
2006-11-15 18:05:00,0.67858,0.67871,0.67855,0.67863,3733399999.0
2006-11-15 18:10:00,0.67864,0.67868,0.67848,0.67855,5153499998.0
2006-11-15 18:15:00,0.67859,0.67865,0.67842,0.67848,5283900009.0
2006-11-15 18:20:00,0.6785,0.67853,0.67831,0.67837,5199399988.0
2006-11-15 18:25:00,0.6784,0.67846,0.67818,0.67825,4469900007.0
2006-11-15 18:30:00,0.67827,0.67832,0.67809,0.6781,4178400000.0
2006-11-15 18:35:00,0.67812,0.6783,0.67807,0.67824,1979699999.0
2006-11-15 18:40:00,0.67825,0.6784,0.67824,0.67827,2477000008.0
2006-11-15 18:45:00,0.6783,0.6784,0.6782,0.67839,1227500012.0
2006-11-15 18:50:00,0.67839,0.6785,0.67832,0.67836,1725000007.0
2006-11-15 18:55:00,0.67831,0.6784,0.67819,0.67823,3036900000.0
2006-11-15 19:00:00,0.6782,0.67825,0.67805,0.6781,1941700000.0
2006-11-15 19:05:00,0.67807,0.67819,0.67803,0.67816,2542899995.0
2006-11-15 19:10:00,0.67818,0.67821,0.67806,0.67813,1455599998.0
2006-11-15 19:15:00,0.67818,0.67831,0.67815,0.67825,1939999991.0
2006-11-15 19:20:00,0.67822,0.67839,0.67822,0.67835,1503200004.0
2006-11-15 19:25:00,0.67837,0.67841,0.67829,0.67836,2089399999.0
2006-11-15 19:30:00,0.67834,0.6784,0.6782,0.67825,2630600004.0
2006-11-15 19:35:00,0.67824,0.67824,0.67806,0.67815,2481700000.0
2006-11-15 19:40:00,0.67811,0.67822,0.67807,0.67819,1901399993.0
2006-11-15 19:45:00,0.67827,0.6783,0.6782,0.67825,975300000.0
2006-11-15 19:50:00,0.67825,0.67827,0.67807,0.67814,1212699996.0
2006-11-15 19:55:00,0.67819,0.67819,0.67806,0.67817,1880000010.0
2006-11-15 20:00:00,0.67823,0.67825,0.67814,0.67815,1101300002.0
2006-11-15 20:05:00,0.67815,0.67816,0.67804,0.67807,1149599995.0
2006-11-15 20:10:00,0.67804,0.67816,0.67801,0.67812,2186699987.0
2006-11-15 20:15:00,0.67814,0.67825,0.67808,0.6782,2186500002.0
2006-11-15 20:20:00,0.67823,0.67833,0.67818,0.67825,1588199998.0
2006-11-15 20:25:00,0.67827,0.67847,0.67825,0.67842,2290100005.0
2006-11-15 20:30:00,0.67842,0.67847,0.67835,0.67841,4747800001.0
2006-11-15 20:35:00,0.6784,0.67846,0.67835,0.6784,2581499986.0
2006-11-15 20:40:00,0.67839,0.67846,0.67834,0.67845,2384299979.0
2006-11-15 20:45:00,0.67845,0.67848,0.67837,0.67845,2719400000.0
2006-11-15 20:50:00,0.67845,0.67847,0.67836,0.67845,4273200001.0
2006-11-15 20:55:00,0.67843,0.67847,0.67833,0.67838,5186900006.0
2006-11-15 21:00:00,0.67842,0.6786,0.67829,0.67847,5005000010.0
2006-11-15 21:05:00,0.67843,0.67859,0.67833,0.67843,2130399996.0
2006-11-15 21:10:00,0.67847,0.67861,0.67844,0.67853,1323699997.0
2006-11-15 21:15:00,0.67854,0.67866,0.67851,0.67859,1363900016.0
2006-11-15 21:20:00,0.67866,0.67886,0.67857,0.6788,2948999994.0
2006-11-15 21:25:00,0.67882,0.67884,0.67874,0.67874,923100004.0
2006-11-15 21:30:00,0.6787,0.67887,0.6787,0.67873,1931600010.0
2006-11-15 21:35:00,0.67876,0.6788,0.67855,0.67862,932800001.0
2006-11-15 21:40:00,0.67857,0.67863,0.6785,0.67854,1416300003.0
2006-11-15 21:45:00,0.67855,0.67864,0.67855,0.6786,1042700004.0
2006-11-15 21:50:00,0.67857,0.67864,0.67852,0.67858,1013299992.0
2006-11-15 21:55:00,0.67857,0.67865,0.67857,0.67862,1294599996.0
2006-11-15 22:00:00,0.67861,0.67877,0.67858,0.67873,1561899996.0
2006-11-15 22:05:00,0.67868,0.67874,0.67861,0.67861,894000001.0
2006-11-15 22:10:00,0.67857,0.67867,0.67857,0.67858,881799992.0
2006-11-15 22:15:00,0.67863,0.67877,0.67856,0.67873,1584899996.0
2006-11-15 22:20:00,0.67871,0.67878,0.67866,0.67872,1391600006.0
2006-11-15 22:25:00,0.6787,0.6788,0.67868,0.6787,1212600006.0
2006-11-15 22:30:00,0.67874,0.6788,0.67866,0.67866,933500004.0
2006-11-15 22:35:00,0.67866,0.67883,0.67865,0.67872,940600006.0
2006-11-15 22:40:00,0.6787,0.67875,0.67864,0.67875,1060799997.0
2006-11-15 22:45:00,0.67876,0.67878,0.67864,0.6787,892600000.0
2006-11-15 22:50:00,0.67873,0.67881,0.67865,0.67873,560700005.0
2006-11-15 22:55:00,0.67874,0.6788,0.67863,0.67863,1147599987.0
2006-11-15 23:00:00,0.67855,0.6789,0.67855,0.67874,566700005.0
2006-11-15 23:05:00,0.67873,0.67887,0.67873,0.67885,681299998.0
2006-11-15 23:10:00,0.67883,0.67892,0.67878,0.67887,665799996.0
2006-11-15 23:15:00,0.67881,0.67893,0.67875,0.67881,665700004.0
2006-11-15 23:20:00,0.67884,0.6789,0.6788,0.67886,525999994.0
2006-11-15 23:25:00,0.67884,0.67889,0.67872,0.6788,889200003.0
2006-11-15 23:30:00,0.67882,0.67891,0.67873,0.6788,670100001.0
2006-11-15 23:35:00,0.67885,0.67897,0.67882,0.67895,728299997.0
2006-11-15 23:40:00,0.67891,0.67901,0.67881,0.67895,351100001.0
2006-11-15 23:45:00,0.67893,0.67901,0.67887,0.67897,516499998.0
2006-11-15 23:50:00,0.67894,0.67901,0.67883,0.6789,634099995.0
2006-11-15 23:55:00,0.67895,0.67898,0.67859,0.67895,443700002.0
2006-11-16 00:00:00,0.67889,0.67892,0.6788,0.67885,476200003.0
2006-11-16 00:05:00,0.67881,0.679,0.67881,0.67899,831300005.0
2006-11-16 00:10:00,0.67903,0.67906,0.67888,0.67892,498900001.0
2006-11-16 00:15:00,0.67894,0.67904,0.67878,0.67878,685700001.0
2006-11-16 00:20:00,0.67884,0.67895,0.67882,0.67883,252000001.0
2006-11-16 00:25:00,0.67882,0.67885,0.67873,0.67877,509300001.0
2006-11-16 00:30:00,0.67885,0.67885,0.67873,0.67884,453899999.0
2006-11-16 00:35:00,0.6788,0.67887,0.67877,0.67883,409099999.0
2006-11-16 00:40:00,0.6788,0.67886,0.67873,0.67878,797999996.0
2006-11-16 00:45:00,0.67878,0.67882,0.67864,0.67865,796500007.0
2006-11-16 00:50:00,0.67872,0.67886,0.67868,0.67883,549500005.0
2006-11-16 00:55:00,0.67882,0.67882,0.67865,0.67875,846099993.0
2006-11-16 01:00:00,0.67885,0.67896,0.67876,0.67888,893300010.0
2006-11-16 01:05:00,0.67883,0.67884,0.67867,0.67873,905599992.0
2006-11-16 01:10:00,0.67874,0.67875,0.67864,0.67873,878900002.0
2006-11-16 01:15:00,0.67872,0.67884,0.67872,0.67872,683500001.0
2006-11-16 01:20:00,0.6787,0.67875,0.67867,0.67872,355699997.0
2006-11-16 01:25:00,0.67874,0.67883,0.67865,0.67877,509200000.0
2006-11-16 01:30:00,0.67877,0.67885,0.67871,0.67881,433799994.0
2006-11-16 01:35:00,0.67882,0.67882,0.67867,0.67877,553299995.0
2006-11-16 01:40:00,0.67872,0.67881,0.67869,0.67872,710100000.0
2006-11-16 01:45:00,0.67875,0.67883,0.6787,0.6787,581700001.0
2006-11-16 01:50:00,0.6787,0.67877,0.67848,0.67872,691800000.0
2006-11-16 01:55:00,0.67872,0.6788,0.67845,0.67867,685199999.0
2006-11-16 02:00:00,0.67865,0.67877,0.67862,0.6787,710199993.0
2006-11-16 02:05:00,0.6787,0.67873,0.67861,0.67864,661999996.0
2006-11-16 02:10:00,0.67864,0.67876,0.67841,0.67872,546799996.0
2006-11-16 02:15:00,0.67871,0.67877,0.67868,0.67875,775600001.0
2006-11-16 02:20:00,0.67872,0.67877,0.6785,0.67871,607300002.0
2006-11-16 02:25:00,0.67875,0.67877,0.67868,0.67871,555799999.0
2006-11-16 02:30:00,0.67865,0.67874,0.67864,0.67871,677999999.0
2006-11-16 02:35:00,0.6787,0.67871,0.67861,0.67861,476500000.0
2006-11-16 02:40:00,0.67867,0.67875,0.6786,0.67875,345500000.0
2006-11-16 02:45:00,0.67868,0.67874,0.6786,0.67872,505099996.0
2006-11-16 02:50:00,0.67872,0.67882,0.67862,0.67875,854399996.0
2006-11-16 02:55:00,0.67877,0.6788,0.67863,0.67875,805599999.0
2006-11-16 03:00:00,0.67877,0.67887,0.67867,0.67876,740099998.0
2006-11-16 03:05:00,0.67878,0.67885,0.67865,0.67865,592599995.0
2006-11-16 03:10:00,0.67872,0.6788,0.67869,0.67875,576800004.0
2006-11-16 03:15:00,0.67875,0.67883,0.6787,0.6788,594599998.0
2006-11-16 03:20:00,0.67883,0.67884,0.67868,0.67872,655800005.0
2006-11-16 03:25:00,0.67868,0.67876,0.67862,0.67867,576399997.0
2006-11-16 03:30:00,0.67866,0.67885,0.6786,0.67863,668499998.0
2006-11-16 03:35:00,0.67863,0.67868,0.67859,0.67865,548900001.0
2006-11-16 03:40:00,0.67862,0.67865,0.67859,0.67859,394700001.0
2006-11-16 03:45:00,0.67868,0.67868,0.67841,0.67851,356000003.0
2006-11-16 03:50:00,0.6786,0.67868,0.67859,0.67865,228699998.0
2006-11-16 03:55:00,0.67863,0.67867,0.67856,0.67856,405800006.0
2006-11-16 04:00:00,0.67865,0.67867,0.67858,0.67863,578199996.0
2006-11-16 04:05:00,0.67865,0.6787,0.67849,0.67857,504200002.0
2006-11-16 04:10:00,0.67861,0.67868,0.67857,0.67857,325900004.0
2006-11-16 04:15:00,0.67863,0.67872,0.67862,0.6787,381099992.0
2006-11-16 04:20:00,0.67872,0.67873,0.67859,0.67871,574399995.0
2006-11-16 04:25:00,0.67871,0.67871,0.67857,0.67863,327599999.0
2006-11-16 04:30:00,0.67861,0.67865,0.67853,0.67863,598800010.0
2006-11-16 04:35:00,0.67863,0.67877,0.67859,0.6787,671800002.0
2006-11-16 04:40:00,0.67873,0.67877,0.67866,0.67869,511500002.0
2006-11-16 04:45:00,0.67863,0.67873,0.67858,0.67867,433099997.0
2006-11-16 04:50:00,0.67861,0.67875,0.67856,0.67875,590799996.0
2006-11-16 04:55:00,0.67872,0.67877,0.67861,0.67868,477899999.0
2006-11-16 05:00:00,0.67868,0.67877,0.67865,0.67871,562499998.0
2006-11-16 05:05:00,0.67877,0.67878,0.67857,0.67878,510399996.0
2006-11-16 05:10:00,0.67869,0.67873,0.67857,0.67862,659999994.0
2006-11-16 05:15:00,0.67861,0.67867,0.67856,0.67865,518900002.0
2006-11-16 05:20:00,0.67868,0.67876,0.6786,0.67866,312899998.0
2006-11-16 05:25:00,0.67877,0.6788,0.67867,0.67877,541899995.0
2006-11-16 05:30:00,0.67876,0.67877,0.67863,0.67875,635399999.0
2006-11-16 05:35:00,0.67878,0.67878,0.67863,0.67871,533699996.0
2006-11-16 05:40:00,0.67877,0.67892,0.67868,0.6789,505499994.0
2006-11-16 05:45:00,0.67888,0.67895,0.67859,0.67859,800699994.0
2006-11-16 05:50:00,0.67884,0.67888,0.67873,0.67885,700599995.0
2006-11-16 05:55:00,0.67885,0.67892,0.67866,0.67874,691999993.0
2006-11-16 06:00:00,0.67874,0.67878,0.67868,0.67873,462800008.0
2006-11-16 06:05:00,0.67878,0.67882,0.67866,0.67866,875299998.0
2006-11-16 06:10:00,0.67874,0.67891,0.6787,0.67883,754800003.0
2006-11-16 06:15:00,0.67877,0.67889,0.67872,0.67882,496700000.0
2006-11-16 06:20:00,0.67877,0.67882,0.6787,0.67876,539899994.0
2006-11-16 06:25:00,0.67874,0.67881,0.6787,0.6788,614000012.0
2006-11-16 06:30:00,0.67882,0.67886,0.67869,0.67883,612000001.0
2006-11-16 06:35:00,0.67882,0.67897,0.67877,0.6788,847200001.0
2006-11-16 06:40:00,0.67886,0.67899,0.67874,0.67893,694500002.0
2006-11-16 06:45:00,0.679,0.67903,0.67888,0.67895,707199997.0
2006-11-16 06:50:00,0.6789,0.67897,0.67884,0.67889,345500005.0
2006-11-16 06:55:00,0.67891,0.67898,0.67883,0.67895,552499998.0
2006-11-16 07:00:00,0.67891,0.67893,0.6788,0.6789,690800005.0
2006-11-16 07:05:00,0.67884,0.6789,0.67875,0.67885,567300005.0
2006-11-16 07:10:00,0.67886,0.67887,0.67866,0.67874,866800001.0
2006-11-16 07:15:00,0.67877,0.67884,0.67873,0.67873,671100004.0
2006-11-16 07:20:00,0.67873,0.67892,0.67872,0.67882,530299995.0
2006-11-16 07:25:00,0.6788,0.67886,0.67867,0.6787,503400006.0
2006-11-16 07:30:00,0.67871,0.67887,0.67871,0.67885,768199998.0
2006-11-16 07:35:00,0.67885,0.67887,0.67877,0.67883,697799997.0
2006-11-16 07:40:00,0.67885,0.67898,0.67873,0.67885,628899993.0
2006-11-16 07:45:00,0.67881,0.67895,0.67876,0.67893,503999998.0
2006-11-16 07:50:00,0.67895,0.67895,0.67887,0.67892,367500001.0
2006-11-16 07:55:00,0.67894,0.67906,0.67884,0.67894,860899999.0
2006-11-16 08:00:00,0.6789,0.679,0.67885,0.67889,358600003.0
2006-11-16 08:05:00,0.67886,0.679,0.67856,0.67891,401300001.0
2006-11-16 08:10:00,0.67893,0.67894,0.67881,0.6789,593000000.0
2006-11-16 08:15:00,0.67894,0.67897,0.67888,0.67889,243799997.0
2006-11-16 08:20:00,0.67889,0.67898,0.67887,0.67898,547799996.0
2006-11-16 08:25:00,0.67898,0.67912,0.67892,0.679,944300008.0
2006-11-16 08:30:00,0.679,0.67907,0.67887,0.67903,660500007.0
2006-11-16 08:35:00,0.67901,0.67907,0.67889,0.67898,696499999.0
2006-11-16 08:40:00,0.6789,0.67898,0.67884,0.67893,551899999.0
2006-11-16 08:45:00,0.67878,0.6789,0.67866,0.67884,583300001.0
2006-11-16 08:50:00,0.67885,0.67897,0.6788,0.67892,493300004.0
2006-11-16 08:55:00,0.67892,0.67894,0.67881,0.67888,690900007.0
2006-11-16 09:00:00,0.67888,0.6789,0.67878,0.67883,664100004.0
2006-11-16 09:05:00,0.67882,0.67882,0.67865,0.67873,589999991.0
2006-11-16 09:10:00,0.67875,0.67883,0.67865,0.67865,633200001.0
2006-11-16 09:15:00,0.67872,0.67893,0.6787,0.6789,765300003.0
2006-11-16 09:20:00,0.67894,0.67915,0.67894,0.67901,558800001.0
2006-11-16 09:25:00,0.67905,0.67914,0.67897,0.67914,911499997.0
2006-11-16 09:30:00,0.67913,0.67913,0.67882,0.67894,586899997.0
2006-11-16 09:35:00,0.67895,0.67912,0.6788,0.67905,801700008.0
2006-11-16 09:40:00,0.67915,0.67935,0.67907,0.67908,832099996.0
2006-11-16 09:45:00,0.67915,0.67934,0.67912,0.67927,656599998.0
2006-11-16 09:50:00,0.6793,0.67932,0.67921,0.6793,805899996.0
2006-11-16 09:55:00,0.67925,0.67938,0.67915,0.67928,1024200005.0
2006-11-16 10:00:00,0.67918,0.67919,0.67906,0.6791,627899997.0
2006-11-16 10:05:00,0.67912,0.67918,0.67904,0.67913,750999991.0
2006-11-16 10:10:00,0.67917,0.67921,0.67909,0.67917,521600003.0
2006-11-16 10:15:00,0.67912,0.67919,0.679,0.67919,687500001.0
2006-11-16 10:20:00,0.67921,0.67934,0.6791,0.67931,1016999988.0
2006-11-16 10:25:00,0.67929,0.67939,0.6791,0.67927,856499989.0
2006-11-16 10:30:00,0.6793,0.6793,0.6791,0.67924,561500002.0
2006-11-16 10:35:00,0.67925,0.67939,0.67919,0.67925,803700002.0
2006-11-16 10:40:00,0.67925,0.67931,0.67915,0.67929,732800002.0
2006-11-16 10:45:00,0.67933,0.67936,0.67923,0.67924,687500001.0
2006-11-16 10:50:00,0.67932,0.67936,0.67921,0.67925,646700005.0
2006-11-16 10:55:00,0.67922,0.67935,0.67917,0.67927,704499992.0
2006-11-16 11:00:00,0.67926,0.67929,0.67899,0.67915,906599990.0
2006-11-16 11:05:00,0.67908,0.67915,0.67896,0.67898,537500001.0
2006-11-16 11:10:00,0.67903,0.67911,0.67886,0.67889,691200005.0
2006-11-16 11:15:00,0.67895,0.67904,0.67889,0.679,1071399994.0
2006-11-16 11:20:00,0.67899,0.67913,0.67875,0.67907,871599996.0
2006-11-16 11:25:00,0.67901,0.67931,0.679,0.67923,737499992.0
2006-11-16 11:30:00,0.6791,0.6791,0.67753,0.67763,754300000.0
2006-11-16 11:35:00,0.67772,0.67772,0.6774,0.6776,877599997.0
2006-11-16 11:40:00,0.67768,0.67787,0.67761,0.67786,568300004.0
2006-11-16 11:45:00,0.67786,0.67828,0.67782,0.67828,936299999.0
2006-11-16 11:50:00,0.67825,0.67833,0.67788,0.6779,834800001.0
2006-11-16 11:55:00,0.67794,0.67805,0.67784,0.67797,1083399999.0
2006-11-16 12:00:00,0.67793,0.67819,0.67793,0.67809,671400005.0
2006-11-16 12:05:00,0.67812,0.6783,0.67799,0.67822,685799999.0
2006-11-16 12:10:00,0.67821,0.67857,0.67816,0.67855,737700010.0
2006-11-16 12:15:00,0.67854,0.67857,0.67828,0.67841,540400006.0
2006-11-16 12:20:00,0.67846,0.67861,0.6784,0.67856,695099991.0
2006-11-16 12:25:00,0.67851,0.67851,0.67818,0.67825,616000001.0
2006-11-16 12:30:00,0.67824,0.67831,0.67816,0.67823,792499996.0
2006-11-16 12:35:00,0.67827,0.6783,0.67817,0.6782,666300002.0
2006-11-16 12:40:00,0.67818,0.67822,0.67811,0.67813,727400000.0
2006-11-16 12:45:00,0.67817,0.67824,0.67809,0.67819,714000007.0
2006-11-16 12:50:00,0.67823,0.67827,0.67815,0.67825,556700001.0
2006-11-16 12:55:00,0.67823,0.67835,0.67817,0.6783,677300000.0
2006-11-16 13:00:00,0.67832,0.67836,0.67817,0.67834,773699994.0
2006-11-16 13:05:00,0.67834,0.67838,0.67818,0.67835,896899991.0
2006-11-16 13:10:00,0.67833,0.67855,0.67833,0.6785,701600004.0
2006-11-16 13:15:00,0.67844,0.67856,0.67844,0.67848,586099998.0
2006-11-16 13:20:00,0.67847,0.67857,0.67844,0.67851,680799997.0
2006-11-16 13:25:00,0.67851,0.67853,0.67836,0.67847,722400004.0
2006-11-16 13:30:00,0.67847,0.67852,0.67827,0.67832,554000000.0
2006-11-16 13:35:00,0.67828,0.67844,0.67827,0.67832,746000000.0
2006-11-16 13:40:00,0.67838,0.67839,0.67828,0.67833,591900003.0
2006-11-16 13:45:00,0.67833,0.67837,0.67809,0.67809,637099986.0
2006-11-16 13:50:00,0.67805,0.67826,0.67805,0.67813,829500003.0
2006-11-16 13:55:00,0.67813,0.67815,0.67805,0.67815,545499998.0
2006-11-16 14:00:00,0.67812,0.67835,0.6781,0.67829,737000002.0
2006-11-16 14:05:00,0.67823,0.67828,0.67817,0.67822,540300002.0
2006-11-16 14:10:00,0.67825,0.67825,0.67814,0.67817,489699997.0
2006-11-16 14:15:00,0.67817,0.67825,0.67813,0.67822,525799997.0
2006-11-16 14:20:00,0.67823,0.67827,0.67813,0.67817,819299993.0
2006-11-16 14:25:00,0.67818,0.67825,0.67804,0.67807,736400004.0
2006-11-16 14:30:00,0.67807,0.67819,0.67798,0.67805,432500002.0
2006-11-16 14:35:00,0.67803,0.67809,0.67798,0.67802,634599995.0
2006-11-16 14:40:00,0.67805,0.67812,0.67802,0.67803,546299999.0
2006-11-16 14:45:00,0.67803,0.67809,0.67797,0.67805,731700000.0
2006-11-16 14:50:00,0.67807,0.67815,0.67802,0.67807,497500002.0
2006-11-16 14:55:00,0.6781,0.67815,0.67795,0.67807,797700001.0
2006-11-16 15:00:00,0.67807,0.67814,0.67803,0.67807,632300006.0
2006-11-16 15:05:00,0.67803,0.67808,0.67797,0.67799,680300003.0
2006-11-16 15:10:00,0.67802,0.67808,0.67795,0.67795,572099996.0
2006-11-16 15:15:00,0.67794,0.67802,0.67791,0.67792,956799992.0
2006-11-16 15:20:00,0.67798,0.67799,0.67787,0.67799,484100002.0
2006-11-16 15:25:00,0.67794,0.67807,0.67793,0.67797,533899997.0
2006-11-16 15:30:00,0.67802,0.67808,0.67759,0.67778,711000001.0
2006-11-16 15:35:00,0.67785,0.67795,0.67765,0.6779,779999995.0
2006-11-16 15:40:00,0.67799,0.67799,0.67775,0.67775,484000001.0
2006-11-16 15:45:00,0.67773,0.67778,0.67763,0.67771,706199999.0
2006-11-16 15:50:00,0.67772,0.6779,0.67762,0.67787,767700007.0
2006-11-16 15:55:00,0.67777,0.67793,0.67767,0.6778,687900004.0
2006-11-16 16:00:00,0.67787,0.67796,0.67766,0.67788,646099994.0
2006-11-16 16:05:00,0.67786,0.67798,0.67783,0.67797,367499999.0
2006-11-16 16:10:00,0.67793,0.67799,0.67782,0.67791,462599998.0
2006-11-16 16:15:00,0.6779,0.67796,0.67779,0.67796,768800000.0
2006-11-16 16:20:00,0.67794,0.67795,0.6778,0.67788,725600000.0
2006-11-16 16:25:00,0.67789,0.67794,0.67777,0.67782,1029099994.0
2006-11-16 16:30:00,0.67781,0.67785,0.67767,0.67767,624400001.0
2006-11-16 16:35:00,0.67771,0.67773,0.67755,0.67765,579399998.0
2006-11-16 16:40:00,0.67764,0.67776,0.67755,0.67775,849299996.0
2006-11-16 16:45:00,0.67772,0.67785,0.67772,0.6778,650899995.0
2006-11-16 16:50:00,0.67777,0.67785,0.6777,0.6777,630699992.0
2006-11-16 16:55:00,0.67773,0.67778,0.67765,0.67774,579700001.0
2006-11-16 17:00:00,0.67777,0.67788,0.67769,0.67778,682600001.0
2006-11-16 17:05:00,0.67776,0.678,0.67773,0.67793,697200000.0
2006-11-16 17:10:00,0.67797,0.67798,0.67782,0.6779,461999996.0
2006-11-16 17:15:00,0.67787,0.67793,0.67779,0.6778,785600013.0
2006-11-16 17:20:00,0.6779,0.67797,0.67781,0.67783,695399996.0
2006-11-16 17:25:00,0.6778,0.6779,0.67772,0.67776,523200001.0
2006-11-16 17:30:00,0.67777,0.67782,0.67751,0.67763,710500010.0
2006-11-16 17:35:00,0.67775,0.67781,0.67771,0.67775,602099999.0
2006-11-16 17:40:00,0.67772,0.67782,0.67772,0.6778,539200006.0
2006-11-16 17:45:00,0.67778,0.67783,0.67767,0.67782,711500000.0
2006-11-16 17:50:00,0.67777,0.67781,0.67767,0.6778,765800003.0
2006-11-16 17:55:00,0.6778,0.6779,0.67768,0.67787,585699995.0
2006-11-16 18:00:00,0.67784,0.67796,0.67774,0.67796,5811400002.0
2006-11-16 18:05:00,0.67793,0.67796,0.6772,0.6779,4803500016.0
2006-11-16 18:10:00,0.6779,0.67791,0.67775,0.67781,5574899996.0
2006-11-16 18:15:00,0.6778,0.67781,0.67767,0.67773,5330300009.0
2006-11-16 18:20:00,0.67774,0.67783,0.67768,0.67772,4732600016.0
2006-11-16 18:25:00,0.67772,0.67779,0.67758,0.67764,4073599994.0
2006-11-16 18:30:00,0.67765,0.67772,0.6775,0.67753,3984900016.0
2006-11-16 18:35:00,0.67753,0.67753,0.6774,0.67751,1746799994.0
2006-11-16 18:40:00,0.67751,0.67764,0.67747,0.67752,2697899997.0
2006-11-16 18:45:00,0.67752,0.67758,0.67744,0.6775,1361899996.0
2006-11-16 18:50:00,0.67749,0.67763,0.67739,0.67763,2042999983.0
2006-11-16 18:55:00,0.67762,0.67765,0.67742,0.67743,3150499992.0
2006-11-16 19:00:00,0.6774,0.67749,0.67721,0.67732,2142999996.0
2006-11-16 19:05:00,0.6773,0.67732,0.67714,0.67726,2950500013.0
2006-11-16 19:10:00,0.67728,0.67732,0.67714,0.67726,1336900006.0
2006-11-16 19:15:00,0.67726,0.6773,0.67714,0.67724,1906100009.0
2006-11-16 19:20:00,0.67712,0.67719,0.67699,0.67712,1273599998.0
2006-11-16 19:25:00,0.67712,0.67716,0.67702,0.67714,2267000003.0
2006-11-16 19:30:00,0.67711,0.67732,0.67708,0.67732,2511400004.0
2006-11-16 19:35:00,0.67732,0.67742,0.67722,0.67737,2478799990.0
2006-11-16 19:40:00,0.67733,0.6775,0.67733,0.67746,2060899994.0
2006-11-16 19:45:00,0.67752,0.67765,0.6775,0.67757,844900011.0
2006-11-16 19:50:00,0.67756,0.67766,0.67752,0.67765,1404199999.0
2006-11-16 19:55:00,0.67766,0.67773,0.67759,0.67762,1518900003.0
2006-11-16 20:00:00,0.67766,0.67768,0.67747,0.67759,1113200000.0
2006-11-16 20:05:00,0.67761,0.67767,0.67755,0.67765,1151400002.0
2006-11-16 20:10:00,0.67765,0.67767,0.67751,0.67763,2207299993.0
2006-11-16 20:15:00,0.67765,0.67765,0.67729,0.6775,2021800007.0
2006-11-16 20:20:00,0.67761,0.67763,0.67747,0.6775,1852799997.0
2006-11-16 20:25:00,0.6775,0.67758,0.67747,0.67752,2800900004.0
2006-11-16 20:30:00,0.67753,0.6776,0.67745,0.67752,4973999999.0
2006-11-16 20:35:00,0.67754,0.67754,0.67735,0.67735,2921099969.0
2006-11-16 20:40:00,0.67734,0.67745,0.67733,0.67738,2854899994.0
2006-11-16 20:45:00,0.67738,0.67752,0.67736,0.67741,2300200012.0
2006-11-16 20:50:00,0.67743,0.67743,0.67721,0.6773,3582300007.0
2006-11-16 20:55:00,0.67729,0.67746,0.67719,0.67739,4816900037.0
2006-11-16 21:00:00,0.67741,0.67745,0.67731,0.67732,4340700004.0
2006-11-16 21:05:00,0.67731,0.67738,0.67727,0.67735,2179599988.0
2006-11-16 21:10:00,0.67735,0.67751,0.67733,0.67745,1473200008.0
2006-11-16 21:15:00,0.67743,0.67748,0.67735,0.67735,1788199999.0
2006-11-16 21:20:00,0.67745,0.67753,0.6774,0.67746,2561599996.0
2006-11-16 21:25:00,0.67745,0.67754,0.67742,0.67746,866999993.0
2006-11-16 21:30:00,0.67747,0.67758,0.67741,0.67744,2096699995.0
2006-11-16 21:35:00,0.67747,0.67755,0.67742,0.67748,961700014.0
2006-11-16 21:40:00,0.67745,0.67758,0.67745,0.67755,1359500000.0
2006-11-16 21:45:00,0.67732,0.67758,0.6772,0.67755,1189000001.0
2006-11-16 21:50:00,0.67754,0.67767,0.67727,0.67734,881500005.0
2006-11-16 21:55:00,0.67742,0.67765,0.67739,0.6775,1202100001.0
2006-11-16 22:00:00,0.67754,0.67766,0.67745,0.67753,1744000010.0
2006-11-16 22:05:00,0.6775,0.67755,0.67746,0.67746,867899998.0
2006-11-16 22:10:00,0.67745,0.67754,0.67737,0.6774,860500002.0
2006-11-16 22:15:00,0.67742,0.67749,0.6773,0.67738,1382399992.0
2006-11-16 22:20:00,0.67737,0.67743,0.67724,0.6773,1302200004.0
2006-11-16 22:25:00,0.6773,0.67735,0.6772,0.6772,1200599986.0
2006-11-16 22:30:00,0.67724,0.67733,0.6772,0.67726,1150699999.0
2006-11-16 22:35:00,0.67725,0.67732,0.67699,0.67704,1004700002.0
2006-11-16 22:40:00,0.67709,0.6773,0.67686,0.67725,1136299992.0
2006-11-16 22:45:00,0.67728,0.67728,0.67718,0.6772,913099998.0
2006-11-16 22:50:00,0.67723,0.67735,0.6772,0.67732,598700000.0
2006-11-16 22:55:00,0.67731,0.67735,0.67718,0.67718,1153700006.0
2006-11-16 23:00:00,0.67708,0.67744,0.67708,0.6774,578600000.0
2006-11-16 23:05:00,0.67742,0.67748,0.67729,0.67735,664299995.0
2006-11-16 23:10:00,0.67737,0.67744,0.6773,0.67737,747999997.0
2006-11-16 23:15:00,0.67738,0.6775,0.67732,0.6775,417200001.0
2006-11-16 23:20:00,0.67752,0.67757,0.67745,0.6775,529400005.0
2006-11-16 23:25:00,0.67747,0.67755,0.67742,0.67746,436599998.0
2006-11-16 23:30:00,0.67738,0.67755,0.67731,0.67742,829599996.0
2006-11-16 23:35:00,0.67745,0.67755,0.6774,0.67753,815900006.0
2006-11-16 23:40:00,0.67756,0.6776,0.67748,0.67752,574299994.0
2006-11-16 23:45:00,0.6775,0.67762,0.67745,0.67758,650500004.0
2006-11-16 23:50:00,0.67756,0.67758,0.67744,0.67745,756900000.0
2006-11-16 23:55:00,0.6775,0.67759,0.67725,0.67747,727200000.0
2006-11-17 00:00:00,0.67738,0.6775,0.67713,0.67748,596899997.0
2006-11-17 00:05:00,0.67752,0.67756,0.67732,0.67742,698600004.0
2006-11-17 00:10:00,0.67749,0.67759,0.67745,0.67759,855000000.0
2006-11-17 00:15:00,0.67763,0.67767,0.67748,0.67754,736200008.0
2006-11-17 00:20:00,0.67751,0.67753,0.67744,0.67752,362499996.0
2006-11-17 00:25:00,0.67752,0.67763,0.67736,0.67748,525599999.0
2006-11-17 00:30:00,0.67755,0.67756,0.67741,0.67746,615199998.0
2006-11-17 00:35:00,0.67742,0.67751,0.67742,0.67747,230599999.0
2006-11-17 00:40:00,0.67743,0.67748,0.67734,0.67741,556199997.0
2006-11-17 00:45:00,0.67743,0.67748,0.67713,0.6774,464399999.0
2006-11-17 00:50:00,0.67745,0.67751,0.67737,0.67747,472000003.0
2006-11-17 00:55:00,0.67748,0.67766,0.67726,0.67745,816900000.0
2006-11-17 01:00:00,0.67745,0.67747,0.67726,0.6773,446800000.0
2006-11-17 01:05:00,0.67729,0.67742,0.67727,0.67737,603500005.0
2006-11-17 01:10:00,0.6774,0.6774,0.67708,0.67738,722199999.0
2006-11-17 01:15:00,0.67731,0.67738,0.6771,0.67738,398100001.0
2006-11-17 01:20:00,0.67732,0.67738,0.67728,0.67732,743699997.0
2006-11-17 01:25:00,0.67733,0.67739,0.67721,0.67737,522799996.0
2006-11-17 01:30:00,0.67736,0.67738,0.67726,0.6773,529200000.0
2006-11-17 01:35:00,0.67731,0.67737,0.67725,0.67737,718400011.0
2006-11-17 01:40:00,0.67733,0.67738,0.67715,0.67717,509000001.0
2006-11-17 01:45:00,0.67722,0.67734,0.67715,0.6772,708100002.0
2006-11-17 01:50:00,0.67717,0.6773,0.67701,0.67722,770000006.0
2006-11-17 01:55:00,0.67722,0.6773,0.67721,0.67727,702499997.0
2006-11-17 02:00:00,0.67723,0.67734,0.67716,0.67725,719399993.0
2006-11-17 02:05:00,0.67722,0.6773,0.67712,0.67721,729899999.0
2006-11-17 02:10:00,0.67721,0.6773,0.67712,0.67726,605499992.0
2006-11-17 02:15:00,0.67724,0.67737,0.67724,0.67728,696399994.0
2006-11-17 02:20:00,0.67723,0.67743,0.67722,0.67735,552200003.0
2006-11-17 02:25:00,0.67737,0.67757,0.67724,0.67734,645900001.0
2006-11-17 02:30:00,0.67735,0.67749,0.67725,0.6774,735799993.0
2006-11-17 02:35:00,0.6774,0.67742,0.6772,0.6774,563699998.0
2006-11-17 02:40:00,0.67738,0.67745,0.6773,0.67744,495900004.0
2006-11-17 02:45:00,0.67738,0.67747,0.67737,0.67743,322100003.0
2006-11-17 02:50:00,0.6774,0.67745,0.67733,0.67741,607900003.0
2006-11-17 02:55:00,0.67741,0.67744,0.67722,0.67724,711399998.0
2006-11-17 03:00:00,0.67723,0.67731,0.67715,0.6772,770099999.0
2006-11-17 03:05:00,0.67723,0.67727,0.67716,0.67723,595299998.0
2006-11-17 03:10:00,0.6773,0.67738,0.67724,0.67726,561199997.0
2006-11-17 03:15:00,0.67728,0.67738,0.67727,0.67735,419100002.0
2006-11-17 03:20:00,0.67733,0.67735,0.67725,0.67735,170899997.0
2006-11-17 03:25:00,0.677,0.67743,0.67699,0.67735,591700003.0
2006-11-17 03:30:00,0.67728,0.67737,0.67727,0.67733,793600001.0
2006-11-17 03:35:00,0.67732,0.67741,0.67724,0.67741,893300006.0
2006-11-17 03:40:00,0.67738,0.67743,0.67726,0.67733,465700004.0
2006-11-17 03:45:00,0.6773,0.67745,0.67725,0.67743,783300007.0
2006-11-17 03:50:00,0.6774,0.67746,0.67731,0.67732,584400002.0
2006-11-17 03:55:00,0.67738,0.67749,0.67726,0.6774,551799995.0
2006-11-17 04:00:00,0.67748,0.6775,0.67738,0.67744,806899996.0
2006-11-17 04:05:00,0.67744,0.67749,0.67728,0.67745,417900001.0
2006-11-17 04:10:00,0.67745,0.67752,0.67725,0.67738,376100001.0
2006-11-17 04:15:00,0.67741,0.67746,0.67731,0.67735,413099997.0
2006-11-17 04:20:00,0.6774,0.67747,0.67719,0.67743,779500004.0
2006-11-17 04:25:00,0.6774,0.67751,0.67732,0.67742,495899997.0
2006-11-17 04:30:00,0.67742,0.67746,0.67707,0.67742,504800009.0
2006-11-17 04:35:00,0.67745,0.67747,0.67729,0.67732,469700002.0
2006-11-17 04:40:00,0.67734,0.67748,0.67734,0.67747,702500008.0
2006-11-17 04:45:00,0.67737,0.67746,0.67731,0.67741,544399996.0
2006-11-17 04:50:00,0.67739,0.67745,0.67731,0.67732,566299999.0
2006-11-17 04:55:00,0.6773,0.67738,0.67727,0.67731,517400004.0
2006-11-17 05:00:00,0.67729,0.67739,0.67721,0.67724,870599995.0
2006-11-17 05:05:00,0.67723,0.67731,0.6772,0.67728,483200002.0
2006-11-17 05:10:00,0.67722,0.67728,0.67711,0.67721,570100000.0
2006-11-17 05:15:00,0.67723,0.67739,0.67705,0.67725,412999994.0
2006-11-17 05:20:00,0.67723,0.67735,0.6771,0.6772,524599999.0
2006-11-17 05:25:00,0.67723,0.67729,0.67712,0.67724,610000004.0
2006-11-17 05:30:00,0.67723,0.67727,0.67714,0.67722,866299998.0
2006-11-17 05:35:00,0.67723,0.67723,0.67697,0.677,351400004.0
2006-11-17 05:40:00,0.67718,0.67726,0.6771,0.67716,530099996.0
2006-11-17 05:45:00,0.67713,0.67734,0.67706,0.67711,768800002.0
2006-11-17 05:50:00,0.67721,0.67726,0.67712,0.67713,547699997.0
2006-11-17 05:55:00,0.67715,0.67728,0.67712,0.67713,447100000.0
2006-11-17 06:00:00,0.67712,0.67721,0.67712,0.6772,660999994.0
2006-11-17 06:05:00,0.67716,0.67718,0.67705,0.6771,689599996.0
2006-11-17 06:10:00,0.67717,0.67718,0.67707,0.67715,467999999.0
2006-11-17 06:15:00,0.67711,0.67718,0.677,0.67717,864199987.0
2006-11-17 06:20:00,0.67711,0.67715,0.67702,0.67702,575300003.0
2006-11-17 06:25:00,0.67702,0.67713,0.677,0.67708,756399994.0
2006-11-17 06:30:00,0.6771,0.67715,0.677,0.6771,433399999.0
2006-11-17 06:35:00,0.67713,0.67716,0.67699,0.67708,762699990.0
2006-11-17 06:40:00,0.6771,0.67715,0.67702,0.6771,580300001.0
2006-11-17 06:45:00,0.67717,0.67717,0.67698,0.67704,721600006.0
2006-11-17 06:50:00,0.67702,0.67709,0.67694,0.677,377100001.0
2006-11-17 06:55:00,0.67705,0.67708,0.6769,0.67702,671200002.0
2006-11-17 07:00:00,0.677,0.67707,0.677,0.67705,406900005.0
2006-11-17 07:05:00,0.67698,0.67705,0.67698,0.67699,339999998.0
2006-11-17 07:10:00,0.67694,0.67708,0.67694,0.67702,474099997.0
2006-11-17 07:15:00,0.67705,0.67708,0.677,0.67703,554299991.0
2006-11-17 07:20:00,0.67703,0.67707,0.67695,0.67705,589600008.0
2006-11-17 07:25:00,0.67703,0.67705,0.67694,0.67704,387599999.0
2006-11-17 07:30:00,0.67703,0.67706,0.67695,0.67704,705799999.0
2006-11-17 07:35:00,0.67704,0.67705,0.67692,0.677,676599997.0
2006-11-17 07:40:00,0.67703,0.67704,0.6769,0.67702,471700003.0
2006-11-17 07:45:00,0.67697,0.67699,0.67685,0.67689,542299994.0
2006-11-17 07:50:00,0.67697,0.67699,0.67685,0.67693,644700005.0
2006-11-17 07:55:00,0.67696,0.67696,0.67685,0.67692,643099998.0
2006-11-17 08:00:00,0.67685,0.67698,0.67678,0.67695,567899995.0
2006-11-17 08:05:00,0.67689,0.67693,0.6768,0.67689,709200003.0
2006-11-17 08:10:00,0.67695,0.67695,0.67682,0.67695,668600009.0
2006-11-17 08:15:00,0.67697,0.67697,0.6768,0.67693,426099997.0
2006-11-17 08:20:00,0.67693,0.67693,0.67677,0.67679,489500009.0
2006-11-17 08:25:00,0.67672,0.67685,0.67672,0.67681,446200000.0
2006-11-17 08:30:00,0.6768,0.67688,0.67673,0.67678,788099998.0
2006-11-17 08:35:00,0.67675,0.67702,0.67668,0.67696,649800002.0
2006-11-17 08:40:00,0.67679,0.677,0.67675,0.67699,708299994.0
2006-11-17 08:45:00,0.67697,0.677,0.67683,0.67693,1002199993.0
2006-11-17 08:50:00,0.67695,0.67695,0.6768,0.67694,708800004.0
2006-11-17 08:55:00,0.67698,0.67698,0.67674,0.67682,541700001.0
2006-11-17 09:00:00,0.67685,0.67694,0.67668,0.67668,724700001.0
2006-11-17 09:05:00,0.67671,0.67675,0.6766,0.67663,621200004.0
2006-11-17 09:10:00,0.67665,0.67678,0.67661,0.67669,576099998.0
2006-11-17 09:15:00,0.67675,0.67709,0.67675,0.67705,853699997.0
2006-11-17 09:20:00,0.67701,0.67724,0.67699,0.67717,624399995.0
2006-11-17 09:25:00,0.67717,0.6773,0.67711,0.67726,677300000.0
2006-11-17 09:30:00,0.67731,0.67738,0.67721,0.67732,785600003.0
2006-11-17 09:35:00,0.67737,0.67764,0.6773,0.6776,617499993.0
2006-11-17 09:40:00,0.67762,0.67765,0.67741,0.67748,654200003.0
2006-11-17 09:45:00,0.67743,0.67743,0.67731,0.6774,696199995.0
2006-11-17 09:50:00,0.67745,0.67759,0.67736,0.67759,849299994.0
2006-11-17 09:55:00,0.67757,0.67759,0.67741,0.67753,830199995.0
2006-11-17 10:00:00,0.67764,0.67826,0.67758,0.67818,827300008.0
2006-11-17 10:05:00,0.6781,0.67832,0.6781,0.6782,645000004.0
2006-11-17 10:10:00,0.67822,0.67828,0.67812,0.67812,609600006.0
2006-11-17 10:15:00,0.67819,0.67825,0.67807,0.6782,645000002.0
2006-11-17 10:20:00,0.67817,0.67819,0.67795,0.67807,930099999.0
2006-11-17 10:25:00,0.678,0.67809,0.67789,0.67789,809700012.0
2006-11-17 10:30:00,0.67787,0.6779,0.67773,0.67776,602900000.0
2006-11-17 10:35:00,0.6778,0.67788,0.67769,0.67783,762099999.0
2006-11-17 10:40:00,0.67788,0.67795,0.67783,0.6779,832299988.0
2006-11-17 10:45:00,0.67792,0.67798,0.67779,0.67788,909299999.0
2006-11-17 10:50:00,0.6779,0.67791,0.67777,0.6778,652699992.0
2006-11-17 10:55:00,0.67778,0.67812,0.67776,0.67807,611999991.0
2006-11-17 11:00:00,0.67801,0.67806,0.67782,0.67793,658299994.0
2006-11-17 11:05:00,0.67788,0.67793,0.67782,0.67782,744700008.0
2006-11-17 11:10:00,0.67786,0.67796,0.67781,0.6779,621699996.0
2006-11-17 11:15:00,0.67797,0.67802,0.67788,0.67795,731899993.0
2006-11-17 11:20:00,0.67792,0.67808,0.67785,0.67802,570599994.0
2006-11-17 11:25:00,0.67795,0.67803,0.67785,0.67797,753299996.0
2006-11-17 11:30:00,0.67804,0.67804,0.67778,0.67785,778300002.0
2006-11-17 11:35:00,0.67788,0.67789,0.67773,0.67777,814399997.0
2006-11-17 11:40:00,0.67781,0.67793,0.67778,0.67783,351900001.0
2006-11-17 11:45:00,0.67783,0.67791,0.67772,0.67783,872000009.0
2006-11-17 11:50:00,0.67768,0.67774,0.6775,0.6775,798700004.0
2006-11-17 11:55:00,0.67756,0.67764,0.67743,0.67754,507700004.0
2006-11-17 12:00:00,0.67748,0.67753,0.67741,0.67741,678299997.0
2006-11-17 12:05:00,0.6774,0.67746,0.67723,0.67724,870600004.0
2006-11-17 12:10:00,0.6773,0.6775,0.67727,0.67749,472200004.0
2006-11-17 12:15:00,0.67746,0.6775,0.67732,0.67746,578599999.0
2006-11-17 12:20:00,0.67747,0.67748,0.67725,0.67728,715299998.0
2006-11-17 12:25:00,0.67728,0.67728,0.67711,0.67716,807200008.0
2006-11-17 12:30:00,0.67716,0.67729,0.67713,0.67724,639600001.0
2006-11-17 12:35:00,0.6772,0.67735,0.67713,0.67733,515900007.0
2006-11-17 12:40:00,0.67724,0.67734,0.67717,0.67733,666599997.0
2006-11-17 12:45:00,0.67736,0.6775,0.67724,0.67748,762000004.0
2006-11-17 12:50:00,0.67755,0.6776,0.6774,0.67756,785499996.0
2006-11-17 12:55:00,0.67755,0.67759,0.67743,0.67745,781000002.0
2006-11-17 13:00:00,0.67746,0.67752,0.67737,0.67744,603700002.0
2006-11-17 13:05:00,0.67742,0.67742,0.67704,0.6772,662599996.0
2006-11-17 13:10:00,0.67721,0.67751,0.67721,0.6775,659500009.0
2006-11-17 13:15:00,0.67744,0.67767,0.67739,0.67761,677999997.0
2006-11-17 13:20:00,0.67761,0.67761,0.67739,0.67755,771700003.0
2006-11-17 13:25:00,0.67753,0.67753,0.67735,0.6774,578400003.0
2006-11-17 13:30:00,0.67734,0.67754,0.67731,0.67741,720899998.0
2006-11-17 13:35:00,0.67741,0.6775,0.6774,0.67746,623500003.0
2006-11-17 13:40:00,0.67743,0.67747,0.67722,0.67723,634399998.0
2006-11-17 13:45:00,0.67725,0.6774,0.67721,0.67724,694699996.0
2006-11-17 13:50:00,0.67719,0.67728,0.67709,0.67716,949799997.0
2006-11-17 13:55:00,0.67719,0.67731,0.67716,0.67725,771000005.0
2006-11-17 14:00:00,0.67728,0.67744,0.67728,0.67735,773099989.0
2006-11-17 14:05:00,0.67731,0.6774,0.6773,0.67732,815199999.0
2006-11-17 14:10:00,0.67733,0.67733,0.67721,0.67728,637800002.0
2006-11-17 14:15:00,0.67727,0.67733,0.67718,0.67718,656400000.0
2006-11-17 14:20:00,0.67718,0.67731,0.67712,0.67728,518199999.0
2006-11-17 14:25:00,0.67722,0.67722,0.67702,0.67704,863299998.0
2006-11-17 14:30:00,0.67703,0.67721,0.67703,0.67708,511300002.0
2006-11-17 14:35:00,0.6771,0.6772,0.677,0.67708,709099987.0
2006-11-17 14:40:00,0.6771,0.67722,0.67707,0.67715,556100005.0
2006-11-17 14:45:00,0.67715,0.67721,0.67707,0.67714,782999984.0
2006-11-17 14:50:00,0.67715,0.67725,0.67705,0.67712,738999999.0
2006-11-17 14:55:00,0.67714,0.67723,0.67703,0.67717,709700002.0
2006-11-17 15:00:00,0.67712,0.6773,0.67707,0.6773,767300002.0
2006-11-17 15:05:00,0.67727,0.67753,0.67727,0.67742,939199992.0
2006-11-17 15:10:00,0.6774,0.67748,0.67717,0.67742,571900006.0
2006-11-17 15:15:00,0.67751,0.67759,0.67739,0.67745,643599998.0
2006-11-17 15:20:00,0.67753,0.67758,0.67734,0.67754,688699996.0
2006-11-17 15:25:00,0.6775,0.6775,0.67725,0.67725,485100002.0
2006-11-17 15:30:00,0.67717,0.67744,0.67717,0.67737,848999997.0
2006-11-17 15:35:00,0.67747,0.67755,0.67728,0.67728,645600004.0
2006-11-17 15:40:00,0.67726,0.67748,0.67718,0.67741,539700001.0
2006-11-17 15:45:00,0.67747,0.6776,0.67743,0.67744,611000003.0
2006-11-17 15:50:00,0.67745,0.6776,0.67743,0.67755,787899996.0
2006-11-17 15:55:00,0.67756,0.67758,0.67742,0.67742,571600002.0
2006-11-17 16:00:00,0.67743,0.67751,0.67737,0.67744,630200014.0
2006-11-17 16:05:00,0.67743,0.6775,0.67737,0.67743,689299993.0
2006-11-17 16:10:00,0.6774,0.67747,0.67731,0.67734,619700002.0
2006-11-17 16:15:00,0.67738,0.67741,0.67723,0.67735,517899998.0
2006-11-17 16:20:00,0.67736,0.67737,0.67727,0.67737,977800002.0
2006-11-17 16:25:00,0.67736,0.67745,0.67726,0.67739,675600003.0
2006-11-17 16:30:00,0.67736,0.67747,0.67732,0.67737,783099995.0
2006-11-17 16:35:00,0.67739,0.67746,0.67724,0.67726,707000007.0
2006-11-17 16:40:00,0.6772,0.67724,0.67706,0.67723,673399993.0
2006-11-17 16:45:00,0.67718,0.67726,0.67709,0.67714,623900000.0
2006-11-17 16:50:00,0.67712,0.67725,0.677,0.677,839200005.0
2006-11-17 16:55:00,0.67702,0.67715,0.67698,0.67705,670899997.0
2006-11-17 17:00:00,0.67709,0.67715,0.67697,0.67701,793600002.0
2006-11-17 17:05:00,0.67702,0.67717,0.67696,0.67714,819099997.0
2006-11-17 17:10:00,0.67719,0.6772,0.67703,0.67716,810300003.0
2006-11-17 17:15:00,0.67716,0.6773,0.6771,0.67712,829199996.0
2006-11-17 17:20:00,0.67724,0.67728,0.67711,0.67718,707600003.0
2006-11-17 17:25:00,0.67714,0.67731,0.67707,0.67725,601199997.0
2006-11-17 17:30:00,0.67722,0.67735,0.67713,0.67713,771799997.0
2006-11-17 17:35:00,0.67715,0.67717,0.67702,0.6771,663500000.0
2006-11-17 17:40:00,0.67702,0.67713,0.67695,0.67701,555999997.0
2006-11-17 17:45:00,0.67696,0.67703,0.67683,0.67685,426800001.0
2006-11-17 17:50:00,0.67684,0.67702,0.67675,0.67702,848200008.0
2006-11-17 17:55:00,0.67698,0.67708,0.67694,0.67699,691700002.0
2006-11-17 18:00:00,0.67697,0.67709,0.67691,0.67705,5323700007.0
2006-11-17 18:05:00,0.67702,0.67713,0.67697,0.67708,3538099991.0
2006-11-17 18:10:00,0.6771,0.67715,0.677,0.67705,5352800005.0
2006-11-17 18:15:00,0.6767,0.6771,0.6767,0.67703,5088600004.0
2006-11-17 18:20:00,0.67705,0.67721,0.677,0.67707,4763400015.0
2006-11-17 18:25:00,0.67707,0.67726,0.67704,0.67716,4267100009.0
2006-11-17 18:30:00,0.67715,0.67734,0.67711,0.67728,3986400008.0
2006-11-17 18:35:00,0.6773,0.67732,0.67714,0.67714,1907000000.0
2006-11-17 18:40:00,0.67717,0.67723,0.6771,0.67712,2329600008.0
2006-11-17 18:45:00,0.67711,0.67712,0.67699,0.67705,1106000006.0
2006-11-17 18:50:00,0.67702,0.67711,0.67687,0.67695,2243499986.0
2006-11-17 18:55:00,0.67694,0.67707,0.67694,0.67699,2846400005.0
2006-11-17 19:00:00,0.67699,0.67703,0.67685,0.67698,1667900004.0
2006-11-17 19:05:00,0.67699,0.67704,0.67686,0.67696,3018000008.0
2006-11-17 19:10:00,0.67696,0.67696,0.67676,0.67681,1330100005.0
2006-11-17 19:15:00,0.67678,0.67688,0.67652,0.67671,1937299992.0
2006-11-17 19:20:00,0.67668,0.67678,0.67668,0.67678,1589400002.0
2006-11-17 19:25:00,0.67676,0.67676,0.67657,0.67665,2307000009.0
2006-11-17 19:30:00,0.6766,0.67667,0.67654,0.67656,2541900005.0
2006-11-17 19:35:00,0.67657,0.67667,0.67652,0.67656,2226399994.0
2006-11-17 19:40:00,0.67652,0.67658,0.6765,0.67652,1956599991.0
2006-11-17 19:45:00,0.67655,0.67657,0.67649,0.67651,887199998.0
2006-11-17 19:50:00,0.67651,0.67667,0.67644,0.67653,1246499997.0
2006-11-17 19:55:00,0.67656,0.67673,0.67651,0.6767,1657499990.0
2006-11-17 20:00:00,0.67686,0.67686,0.67669,0.67675,949299994.0
2006-11-17 20:05:00,0.67675,0.6768,0.67662,0.6768,1178400000.0
2006-11-17 20:10:00,0.67678,0.67684,0.67664,0.67673,2047300000.0
2006-11-17 20:15:00,0.67675,0.67675,0.67664,0.67667,2212000001.0
2006-11-17 20:20:00,0.67668,0.67672,0.67656,0.67658,1362199999.0
2006-11-17 20:25:00,0.6766,0.67672,0.67658,0.67667,2775700000.0
2006-11-17 20:30:00,0.67668,0.67676,0.6766,0.67672,4932099995.0
2006-11-17 20:35:00,0.67673,0.67675,0.67661,0.67665,2374799994.0
2006-11-17 20:40:00,0.6767,0.67691,0.67658,0.6769,2280799999.0
2006-11-17 20:45:00,0.67691,0.67724,0.67688,0.67724,2130399991.0
2006-11-17 20:50:00,0.67723,0.67724,0.67709,0.67722,3594800016.0
2006-11-17 20:55:00,0.67725,0.67727,0.67715,0.6772,4882800012.0
2006-11-17 21:00:00,0.67721,0.67727,0.67712,0.67712,4691200002.0
2006-11-17 21:05:00,0.67711,0.67718,0.67705,0.67711,2175799984.0
2006-11-17 21:10:00,0.6771,0.67716,0.67706,0.67708,1474999996.0
2006-11-17 21:15:00,0.67707,0.6771,0.67685,0.67695,1592700005.0
2006-11-17 21:20:00,0.67696,0.67702,0.67691,0.67694,2724800000.0
2006-11-17 21:25:00,0.67695,0.67708,0.67684,0.67702,928200002.0
2006-11-17 21:30:00,0.677,0.67707,0.67692,0.67697,2069099983.0
2006-11-17 21:35:00,0.677,0.677,0.67685,0.67692,1032100001.0
2006-11-17 21:40:00,0.67687,0.67693,0.67679,0.67688,1090099998.0
2006-11-17 21:45:00,0.6769,0.6769,0.67666,0.67668,1029100007.0
2006-11-17 21:50:00,0.67665,0.67671,0.67657,0.67663,931299999.0
2006-11-17 21:55:00,0.67663,0.67665,0.67657,0.67665,1089800007.0
2006-11-17 22:00:00,0.67663,0.67665,0.67647,0.67663,1813799994.0
2006-11-17 22:05:00,0.67659,0.67668,0.67654,0.67668,961799999.0
2006-11-17 22:10:00,0.67669,0.67672,0.67666,0.67671,857400001.0
2006-11-17 22:15:00,0.67672,0.67688,0.67669,0.67669,1784099997.0
2006-11-17 22:20:00,0.67679,0.67692,0.67673,0.67682,1879400006.0
2006-11-17 22:25:00,0.6768,0.67685,0.6767,0.6767,1248599992.0
2006-11-17 22:30:00,0.67675,0.67681,0.67668,0.67671,722899996.0
2006-11-17 22:35:00,0.67671,0.67677,0.67663,0.67667,1130000004.0
2006-11-17 22:40:00,0.67663,0.67669,0.67652,0.67663,1238399999.0
2006-11-17 22:45:00,0.67663,0.67673,0.67651,0.6766,854400000.0
2006-11-17 22:50:00,0.67666,0.67683,0.67664,0.67678,616100000.0
2006-11-17 22:55:00,0.67651,0.67686,0.67651,0.67657,1183299999.0
2006-11-17 23:00:00,0.67642,0.67684,0.67642,0.67676,719699999.0
2006-11-17 23:05:00,0.67668,0.67678,0.67668,0.67675,631100002.0
2006-11-17 23:10:00,0.67673,0.67678,0.67654,0.67657,590399995.0
2006-11-17 23:15:00,0.67657,0.67664,0.67648,0.67659,585600002.0
2006-11-17 23:20:00,0.67656,0.67668,0.67651,0.67656,656200000.0
2006-11-17 23:25:00,0.67657,0.67671,0.67657,0.67662,521400006.0
2006-11-17 23:30:00,0.67662,0.67667,0.67651,0.67662,601100003.0
2006-11-17 23:35:00,0.67663,0.67667,0.67652,0.67667,585500005.0
2006-11-17 23:40:00,0.67666,0.67668,0.67653,0.67655,652200001.0
2006-11-17 23:45:00,0.67659,0.67671,0.67656,0.67667,650499997.0
2006-11-17 23:50:00,0.67664,0.67668,0.67653,0.6766,583899998.0
2006-11-17 23:55:00,0.67665,0.67681,0.67639,0.67681,900199998.0
2006-11-20 00:00:00,0.67682,0.67691,0.67655,0.6768,628499994.0
2006-11-20 00:05:00,0.67679,0.67686,0.67673,0.67674,709999995.0
2006-11-20 00:10:00,0.6767,0.67682,0.67664,0.67668,547900003.0
2006-11-20 00:15:00,0.67673,0.67673,0.67649,0.67672,579000000.0
2006-11-20 00:20:00,0.67682,0.67684,0.6767,0.67677,524399996.0
2006-11-20 00:25:00,0.67662,0.67691,0.67652,0.67663,535700001.0
2006-11-20 00:30:00,0.67669,0.6768,0.67661,0.67675,512299997.0
2006-11-20 00:35:00,0.6767,0.67683,0.67666,0.67675,536500000.0
2006-11-20 00:40:00,0.67673,0.67684,0.6767,0.67678,593899995.0
2006-11-20 00:45:00,0.67678,0.67687,0.67662,0.67683,518799997.0
2006-11-20 00:50:00,0.67688,0.67688,0.67651,0.67651,442899997.0
2006-11-20 00:55:00,0.67667,0.67693,0.67667,0.67679,766299995.0
2006-11-20 01:00:00,0.67673,0.67682,0.67666,0.67675,783500007.0
2006-11-20 01:05:00,0.67676,0.67683,0.67669,0.67678,639100001.0
2006-11-20 01:10:00,0.67681,0.67696,0.67677,0.67694,797799997.0
2006-11-20 01:15:00,0.67689,0.67701,0.67683,0.67693,616099998.0
2006-11-20 01:20:00,0.67697,0.67701,0.6768,0.67697,541700003.0
2006-11-20 01:25:00,0.67697,0.67706,0.67671,0.67689,732699992.0
2006-11-20 01:30:00,0.67691,0.67692,0.6768,0.67691,397200000.0
2006-11-20 01:35:00,0.67691,0.67691,0.67666,0.67691,844099998.0
2006-11-20 01:40:00,0.67688,0.67699,0.67674,0.67682,869700004.0
2006-11-20 01:45:00,0.67685,0.67691,0.67673,0.6768,868000000.0
2006-11-20 01:50:00,0.67681,0.67696,0.67676,0.67683,495900002.0
2006-11-20 01:55:00,0.67682,0.67684,0.67676,0.67681,522699997.0
2006-11-20 02:00:00,0.67675,0.67683,0.67664,0.67674,759099998.0
2006-11-20 02:05:00,0.67673,0.6768,0.67664,0.67672,705900000.0
2006-11-20 02:10:00,0.67672,0.67684,0.67668,0.67677,513599995.0
2006-11-20 02:15:00,0.67676,0.67686,0.67673,0.67685,586500000.0
2006-11-20 02:20:00,0.67678,0.6769,0.67675,0.67684,685299999.0
2006-11-20 02:25:00,0.67685,0.67692,0.67678,0.67682,639600001.0
2006-11-20 02:30:00,0.67682,0.67687,0.67671,0.6768,436800001.0
2006-11-20 02:35:00,0.67685,0.6769,0.67666,0.6768,674399996.0
2006-11-20 02:40:00,0.67687,0.67691,0.67678,0.67689,569899994.0
2006-11-20 02:45:00,0.67685,0.67698,0.67685,0.67694,528300002.0
2006-11-20 02:50:00,0.67692,0.6771,0.67692,0.67704,695700005.0
2006-11-20 02:55:00,0.67712,0.67721,0.67695,0.67703,503100000.0
2006-11-20 03:00:00,0.67705,0.67715,0.67697,0.6771,540899998.0
2006-11-20 03:05:00,0.67713,0.67728,0.67707,0.67719,340799998.0
2006-11-20 03:10:00,0.67727,0.67729,0.6772,0.67722,514100007.0
2006-11-20 03:15:00,0.67723,0.6773,0.67717,0.67728,828599992.0
2006-11-20 03:20:00,0.67732,0.67737,0.67722,0.67726,600100000.0
2006-11-20 03:25:00,0.67719,0.67727,0.67713,0.67725,456000001.0
2006-11-20 03:30:00,0.67723,0.67723,0.67707,0.67713,760999998.0
2006-11-20 03:35:00,0.67715,0.67733,0.67714,0.67725,620899993.0
2006-11-20 03:40:00,0.67722,0.67725,0.67716,0.67722,329499997.0
2006-11-20 03:45:00,0.67721,0.67728,0.67714,0.67723,453099998.0
2006-11-20 03:50:00,0.6772,0.67744,0.67718,0.67728,470700004.0
2006-11-20 03:55:00,0.67728,0.6773,0.67715,0.67719,528300000.0
2006-11-20 04:00:00,0.67723,0.67724,0.67715,0.67722,664199998.0
2006-11-20 04:05:00,0.67723,0.67728,0.67716,0.67719,944399996.0
2006-11-20 04:10:00,0.67725,0.67733,0.67706,0.67719,746799994.0
2006-11-20 04:15:00,0.67728,0.67732,0.67718,0.67718,492899995.0
2006-11-20 04:20:00,0.67719,0.67728,0.677,0.67715,461100000.0
2006-11-20 04:25:00,0.67711,0.6772,0.67698,0.67712,464499999.0
2006-11-20 04:30:00,0.6771,0.67723,0.67707,0.67709,595800002.0
2006-11-20 04:35:00,0.6771,0.67722,0.677,0.67713,551599992.0
2006-11-20 04:40:00,0.67717,0.6773,0.67713,0.67724,590699994.0
2006-11-20 04:45:00,0.67716,0.67734,0.67716,0.67731,806500001.0
2006-11-20 04:50:00,0.67729,0.67748,0.67725,0.67745,462899996.0
2006-11-20 04:55:00,0.67741,0.67755,0.67739,0.67752,622100002.0
2006-11-20 05:00:00,0.6775,0.67753,0.67739,0.67742,802200002.0
2006-11-20 05:05:00,0.67746,0.67753,0.67742,0.67753,533899995.0
2006-11-20 05:10:00,0.67746,0.67748,0.67738,0.67742,611000008.0
2006-11-20 05:15:00,0.67743,0.67748,0.67738,0.67745,695999995.0
2006-11-20 05:20:00,0.6775,0.67755,0.6774,0.6775,566400000.0
2006-11-20 05:25:00,0.6776,0.67768,0.67749,0.67763,844599989.0
2006-11-20 05:30:00,0.67763,0.67765,0.6775,0.67752,610200004.0
2006-11-20 05:35:00,0.67753,0.67764,0.67751,0.67757,594499996.0
2006-11-20 05:40:00,0.67757,0.6776,0.67745,0.67754,547200003.0
2006-11-20 05:45:00,0.67749,0.67761,0.67742,0.67755,650300004.0
2006-11-20 05:50:00,0.67758,0.6776,0.6774,0.67758,899400011.0
2006-11-20 05:55:00,0.6776,0.67762,0.67745,0.67748,455299993.0
2006-11-20 06:00:00,0.6775,0.67753,0.67743,0.67745,435100003.0
2006-11-20 06:05:00,0.6775,0.67757,0.67748,0.67755,450700001.0
2006-11-20 06:10:00,0.67755,0.67762,0.67745,0.6776,277800000.0
2006-11-20 06:15:00,0.67754,0.67763,0.6775,0.67762,465400006.0
2006-11-20 06:20:00,0.67759,0.67763,0.67751,0.67752,526400000.0
2006-11-20 06:25:00,0.67756,0.67758,0.67729,0.67755,719199997.0
2006-11-20 06:30:00,0.67733,0.67758,0.67728,0.67752,678300005.0
2006-11-20 06:35:00,0.67757,0.67758,0.67748,0.6775,338599999.0
2006-11-20 06:40:00,0.67755,0.67758,0.67745,0.67751,536999997.0
2006-11-20 06:45:00,0.67759,0.67762,0.67749,0.6776,621900003.0
2006-11-20 06:50:00,0.67761,0.67775,0.67757,0.67772,554900003.0
2006-11-20 06:55:00,0.67776,0.67797,0.67768,0.67795,781399995.0
2006-11-20 07:00:00,0.67794,0.67797,0.67779,0.67785,453100005.0
2006-11-20 07:05:00,0.67784,0.67789,0.67774,0.67776,480200001.0
2006-11-20 07:10:00,0.67772,0.67785,0.67767,0.67782,678400005.0
2006-11-20 07:15:00,0.67782,0.67785,0.67756,0.6777,840499993.0
2006-11-20 07:20:00,0.67771,0.67778,0.6776,0.67766,422500004.0
2006-11-20 07:25:00,0.67761,0.67765,0.67751,0.67759,451200001.0
2006-11-20 07:30:00,0.67758,0.67762,0.6775,0.67756,826999998.0
2006-11-20 07:35:00,0.67755,0.67763,0.67746,0.67758,691000007.0
2006-11-20 07:40:00,0.6776,0.67765,0.67754,0.67762,478700008.0
2006-11-20 07:45:00,0.6776,0.67768,0.67759,0.67763,528100005.0
2006-11-20 07:50:00,0.67765,0.67768,0.6776,0.67762,362400001.0
2006-11-20 07:55:00,0.67765,0.67765,0.67758,0.67765,426900004.0
2006-11-20 08:00:00,0.6776,0.67775,0.6776,0.67767,619000002.0
2006-11-20 08:05:00,0.67767,0.67776,0.67733,0.67755,643900005.0
2006-11-20 08:10:00,0.67766,0.6777,0.67755,0.67765,621599993.0
2006-11-20 08:15:00,0.67763,0.67766,0.67758,0.67762,276800004.0
2006-11-20 08:20:00,0.6776,0.67765,0.67757,0.67765,327799997.0
2006-11-20 08:25:00,0.6776,0.67768,0.67758,0.67763,265500002.0
2006-11-20 08:30:00,0.67767,0.67774,0.6776,0.67765,739800000.0
2006-11-20 08:35:00,0.67763,0.67765,0.6775,0.67758,498800000.0
2006-11-20 08:40:00,0.67752,0.67758,0.67743,0.67758,731999996.0
2006-11-20 08:45:00,0.67755,0.67758,0.67742,0.67755,553800000.0
2006-11-20 08:50:00,0.67752,0.67752,0.67718,0.67722,685500004.0
2006-11-20 08:55:00,0.67738,0.67768,0.67734,0.6776,425599993.0
2006-11-20 09:00:00,0.67766,0.67771,0.67751,0.67755,629700008.0
2006-11-20 09:05:00,0.67757,0.67774,0.67754,0.67762,511400002.0
2006-11-20 09:10:00,0.67761,0.67765,0.67748,0.67748,743700003.0
2006-11-20 09:15:00,0.67743,0.67761,0.67743,0.67761,539500000.0
2006-11-20 09:20:00,0.67767,0.6778,0.67758,0.6777,610999999.0
2006-11-20 09:25:00,0.67772,0.67772,0.67744,0.67744,665999989.0
2006-11-20 09:30:00,0.67738,0.67752,0.67734,0.67737,477699998.0
2006-11-20 09:35:00,0.67735,0.67739,0.67726,0.67737,597400007.0
2006-11-20 09:40:00,0.67733,0.67737,0.67727,0.67731,571500005.0
2006-11-20 09:45:00,0.67728,0.67735,0.6772,0.67729,682300005.0
2006-11-20 09:50:00,0.67732,0.67734,0.67721,0.67728,642299997.0
2006-11-20 09:55:00,0.67723,0.6773,0.67717,0.6772,632800005.0
2006-11-20 10:00:00,0.67721,0.67738,0.67714,0.67738,563099988.0
2006-11-20 10:05:00,0.67731,0.67739,0.6771,0.67715,782800003.0
2006-11-20 10:10:00,0.67719,0.67746,0.67717,0.67737,693499997.0
2006-11-20 10:15:00,0.67737,0.67755,0.67735,0.67745,532400006.0
2006-11-20 10:20:00,0.67743,0.6775,0.67735,0.67747,822300007.0
2006-11-20 10:25:00,0.67751,0.67758,0.67742,0.67742,769800003.0
2006-11-20 10:30:00,0.67742,0.67754,0.67729,0.67729,579299994.0
2006-11-20 10:35:00,0.67733,0.67741,0.67725,0.67729,708000004.0
2006-11-20 10:40:00,0.67728,0.67734,0.67722,0.67732,690100003.0
2006-11-20 10:45:00,0.67735,0.67739,0.67715,0.67723,709600002.0
2006-11-20 10:50:00,0.6772,0.67729,0.67715,0.67718,720900001.0
2006-11-20 10:55:00,0.67719,0.67724,0.67708,0.67714,746000001.0
2006-11-20 11:00:00,0.67716,0.67716,0.6769,0.67706,529699994.0
2006-11-20 11:05:00,0.67702,0.67714,0.67694,0.67714,778899998.0
2006-11-20 11:10:00,0.67713,0.67718,0.67703,0.6771,631899997.0
2006-11-20 11:15:00,0.67714,0.67714,0.67697,0.67708,998099996.0
2006-11-20 11:20:00,0.67707,0.67713,0.67701,0.67711,750900000.0
2006-11-20 11:25:00,0.6771,0.67717,0.67697,0.67702,819100003.0
2006-11-20 11:30:00,0.67709,0.67715,0.67702,0.67703,789900002.0
2006-11-20 11:35:00,0.67705,0.67714,0.677,0.67714,627499998.0
2006-11-20 11:40:00,0.67716,0.67716,0.67693,0.67693,420700002.0
2006-11-20 11:45:00,0.67695,0.67701,0.6769,0.67695,841300005.0
2006-11-20 11:50:00,0.6769,0.67698,0.6767,0.6767,718500001.0
2006-11-20 11:55:00,0.67679,0.67687,0.67659,0.67663,686900005.0
2006-11-20 12:00:00,0.67656,0.67668,0.67645,0.67652,844299993.0
2006-11-20 12:05:00,0.67655,0.67672,0.67643,0.67667,847200005.0
2006-11-20 12:10:00,0.67673,0.67683,0.67667,0.67681,798399995.0
2006-11-20 12:15:00,0.67678,0.67684,0.67671,0.67683,487299998.0
2006-11-20 12:20:00,0.67675,0.67697,0.67675,0.67697,680900002.0
2006-11-20 12:25:00,0.67701,0.67705,0.67692,0.67695,732900010.0
2006-11-20 12:30:00,0.67688,0.677,0.67683,0.677,751800004.0
2006-11-20 12:35:00,0.67697,0.67722,0.67691,0.67713,822500006.0
2006-11-20 12:40:00,0.67712,0.67719,0.67706,0.67708,695599986.0
2006-11-20 12:45:00,0.67712,0.67727,0.6771,0.6772,871600004.0
2006-11-20 12:50:00,0.67724,0.67726,0.67715,0.67724,752899999.0
2006-11-20 12:55:00,0.67723,0.67723,0.6771,0.6771,646899994.0
2006-11-20 13:00:00,0.67711,0.6772,0.6769,0.67717,662000002.0
2006-11-20 13:05:00,0.67719,0.67731,0.67712,0.6772,710200004.0
2006-11-20 13:10:00,0.67716,0.67722,0.6771,0.67719,701700002.0
2006-11-20 13:15:00,0.67716,0.67725,0.67702,0.67714,680399999.0
2006-11-20 13:20:00,0.67712,0.67722,0.67699,0.67716,570000005.0
2006-11-20 13:25:00,0.6771,0.67721,0.67701,0.67706,555800000.0
2006-11-20 13:30:00,0.67711,0.67722,0.67703,0.67718,621100009.0
2006-11-20 13:35:00,0.67716,0.67724,0.67701,0.67702,764700008.0
2006-11-20 13:40:00,0.67708,0.67709,0.6769,0.67698,696400004.0
2006-11-20 13:45:00,0.67697,0.67699,0.67679,0.67687,526700004.0
2006-11-20 13:50:00,0.67685,0.67696,0.67679,0.67683,660100000.0
2006-11-20 13:55:00,0.67681,0.67716,0.67681,0.67715,575699995.0
2006-11-20 14:00:00,0.67717,0.67724,0.67703,0.67707,702999996.0
2006-11-20 14:05:00,0.67703,0.67723,0.67703,0.67712,866800002.0
2006-11-20 14:10:00,0.67715,0.67726,0.67707,0.67717,610900003.0
2006-11-20 14:15:00,0.67715,0.67715,0.67699,0.6771,586400003.0
2006-11-20 14:20:00,0.67708,0.67716,0.67703,0.67708,832199998.0
2006-11-20 14:25:00,0.67709,0.67709,0.67687,0.67693,895200010.0
2006-11-20 14:30:00,0.67685,0.67711,0.67685,0.67703,631700002.0
2006-11-20 14:35:00,0.67703,0.67719,0.67702,0.67713,701200005.0
2006-11-20 14:40:00,0.67715,0.67724,0.67714,0.67721,670600003.0
2006-11-20 14:45:00,0.67724,0.67728,0.67714,0.67717,678700002.0
2006-11-20 14:50:00,0.67716,0.67717,0.67695,0.67695,690100003.0
2006-11-20 14:55:00,0.67697,0.67718,0.67695,0.67712,447500002.0
2006-11-20 15:00:00,0.67712,0.67717,0.67705,0.67707,674200002.0
2006-11-20 15:05:00,0.67705,0.6771,0.67692,0.67692,614600004.0
2006-11-20 15:10:00,0.67689,0.67689,0.67665,0.6767,558299999.0
2006-11-20 15:15:00,0.67672,0.67685,0.67668,0.67681,693600006.0
2006-11-20 15:20:00,0.67687,0.6769,0.67653,0.67665,578899998.0
2006-11-20 15:25:00,0.67667,0.67678,0.6766,0.67667,464899995.0
2006-11-20 15:30:00,0.67666,0.67675,0.67663,0.67663,584099998.0
2006-11-20 15:35:00,0.67675,0.67675,0.67662,0.67668,660499997.0
2006-11-20 15:40:00,0.67671,0.67671,0.6765,0.67652,511100002.0
2006-11-20 15:45:00,0.67652,0.67661,0.67649,0.67652,699999993.0
2006-11-20 15:50:00,0.67653,0.67657,0.67642,0.67652,537200006.0
2006-11-20 15:55:00,0.67651,0.67656,0.67636,0.67636,552099997.0
2006-11-20 16:00:00,0.6764,0.67655,0.67635,0.67649,746299994.0
2006-11-20 16:05:00,0.67643,0.67649,0.67637,0.67644,765699998.0
2006-11-20 16:10:00,0.67647,0.67648,0.67639,0.67639,467300003.0
2006-11-20 16:15:00,0.6764,0.67644,0.67621,0.67623,829199995.0
2006-11-20 16:20:00,0.67623,0.67623,0.676,0.67609,730000001.0
2006-11-20 16:25:00,0.67607,0.67615,0.67601,0.67614,641300006.0
2006-11-20 16:30:00,0.67619,0.67624,0.67613,0.67616,486599996.0
2006-11-20 16:35:00,0.67621,0.67627,0.67616,0.67623,486999997.0
2006-11-20 16:40:00,0.67622,0.67623,0.67614,0.67622,433599995.0
2006-11-20 16:45:00,0.6762,0.67621,0.67612,0.67612,870600001.0
2006-11-20 16:50:00,0.67615,0.67627,0.67609,0.67609,819500011.0
2006-11-20 16:55:00,0.67608,0.67608,0.67591,0.67595,833299999.0
2006-11-20 17:00:00,0.67593,0.67599,0.67577,0.67586,879600006.0
2006-11-20 17:05:00,0.67585,0.67599,0.67561,0.67584,692599992.0
2006-11-20 17:10:00,0.67591,0.67591,0.67574,0.6758,549399997.0
2006-11-20 17:15:00,0.67581,0.67592,0.67573,0.67575,761100013.0
2006-11-20 17:20:00,0.67584,0.67585,0.67549,0.67551,772600008.0
2006-11-20 17:25:00,0.6755,0.67558,0.67548,0.67553,615099999.0
2006-11-20 17:30:00,0.67559,0.67561,0.67552,0.67557,876099999.0
2006-11-20 17:35:00,0.67561,0.67563,0.67549,0.6756,595500004.0
2006-11-20 17:40:00,0.67557,0.67565,0.67548,0.67556,608200006.0
2006-11-20 17:45:00,0.67557,0.67566,0.67554,0.67564,739900001.0
2006-11-20 17:50:00,0.67561,0.6757,0.67552,0.67569,482400004.0
2006-11-20 17:55:00,0.67569,0.67572,0.67543,0.67543,796800006.0
2006-11-20 18:00:00,0.6754,0.67562,0.67536,0.67558,4861599988.0
2006-11-20 18:05:00,0.67553,0.67568,0.67546,0.67567,8016599983.0
2006-11-20 18:10:00,0.6757,0.67577,0.67558,0.67569,5366299984.0
2006-11-20 18:15:00,0.67574,0.6758,0.67562,0.67568,5529700015.0
2006-11-20 18:20:00,0.67568,0.67575,0.67556,0.67562,4750399994.0
2006-11-20 18:25:00,0.67563,0.67569,0.67552,0.6756,4206300004.0
2006-11-20 18:30:00,0.6756,0.67563,0.67548,0.67549,3840600012.0
2006-11-20 18:35:00,0.6755,0.67555,0.67543,0.67549,1663900011.0
2006-11-20 18:40:00,0.6755,0.67556,0.67543,0.67548,2323199996.0
2006-11-20 18:45:00,0.67549,0.67558,0.67545,0.67548,1181499996.0
2006-11-20 18:50:00,0.67545,0.67553,0.67539,0.67546,1714399997.0
2006-11-20 18:55:00,0.67542,0.6755,0.67536,0.67543,2865899987.0
2006-11-20 19:00:00,0.6754,0.67549,0.67538,0.67545,1777800008.0
2006-11-20 19:05:00,0.67542,0.6755,0.67536,0.67548,3073199997.0
2006-11-20 19:10:00,0.67547,0.67547,0.67535,0.67538,1330199997.0
2006-11-20 19:15:00,0.67538,0.67542,0.67532,0.6754,2389799990.0
2006-11-20 19:20:00,0.67536,0.67546,0.67533,0.67543,1449800005.0
2006-11-20 19:25:00,0.67542,0.67544,0.67531,0.67538,2180099995.0
2006-11-20 19:30:00,0.67539,0.67545,0.67529,0.67536,2612900006.0
2006-11-20 19:35:00,0.67536,0.67546,0.67532,0.67532,2361999991.0
2006-11-20 19:40:00,0.67529,0.67539,0.67527,0.67531,2108900010.0
2006-11-20 19:45:00,0.67532,0.67534,0.67521,0.67528,991800003.0
2006-11-20 19:50:00,0.67529,0.6753,0.67517,0.67528,1123599998.0
2006-11-20 19:55:00,0.67532,0.67536,0.6752,0.67531,1628199999.0
2006-11-20 20:00:00,0.67537,0.67544,0.6753,0.67543,1103800000.0
2006-11-20 20:05:00,0.67544,0.67555,0.67543,0.67555,1012700000.0
2006-11-20 20:10:00,0.67553,0.67553,0.67539,0.67552,2116400004.0
2006-11-20 20:15:00,0.67555,0.67555,0.67547,0.6755,2728899990.0
2006-11-20 20:20:00,0.67553,0.67563,0.6755,0.6755,1511099997.0
2006-11-20 20:25:00,0.6755,0.67558,0.67548,0.67552,2647600000.0
2006-11-20 20:30:00,0.67553,0.67558,0.67538,0.67547,4664000033.0
2006-11-20 20:35:00,0.67547,0.6755,0.67535,0.6754,2601899991.0
2006-11-20 20:40:00,0.6754,0.67546,0.67535,0.67542,2491700005.0
2006-11-20 20:45:00,0.67545,0.67546,0.67532,0.67536,2300999999.0
2006-11-20 20:50:00,0.67538,0.67549,0.67527,0.67542,3772400000.0
2006-11-20 20:55:00,0.67544,0.67546,0.67526,0.6754,5287199987.0
2006-11-20 21:00:00,0.67543,0.67548,0.67534,0.67534,4821800021.0
2006-11-20 21:05:00,0.6753,0.67542,0.67528,0.6754,1988600007.0
2006-11-20 21:10:00,0.67535,0.67548,0.67534,0.67538,1545300004.0
2006-11-20 21:15:00,0.6754,0.67551,0.67535,0.67535,1665000004.0
2006-11-20 21:20:00,0.67534,0.67547,0.67516,0.67535,2743700010.0
2006-11-20 21:25:00,0.67537,0.67545,0.67535,0.67542,867200009.0
2006-11-20 21:30:00,0.6754,0.67548,0.6754,0.67542,2231299989.0
2006-11-20 21:35:00,0.67546,0.67553,0.67539,0.67552,929899993.0
2006-11-20 21:40:00,0.67547,0.67553,0.67541,0.6755,1403499999.0
2006-11-20 21:45:00,0.6755,0.6755,0.67542,0.67545,1163699996.0
2006-11-20 21:50:00,0.67544,0.67548,0.67535,0.67542,998900003.0
2006-11-20 21:55:00,0.67542,0.67549,0.6754,0.67547,1117200002.0
2006-11-20 22:00:00,0.67545,0.67545,0.67537,0.67543,1631899990.0
2006-11-20 22:05:00,0.6754,0.6755,0.67539,0.6755,811399999.0
2006-11-20 22:10:00,0.67547,0.67553,0.67541,0.6755,737000006.0
2006-11-20 22:15:00,0.6755,0.67555,0.67538,0.67547,1551799986.0
2006-11-20 22:20:00,0.67548,0.67558,0.67545,0.67552,1540600013.0
2006-11-20 22:25:00,0.6755,0.67555,0.67543,0.67545,1150999990.0
2006-11-20 22:30:00,0.67548,0.67552,0.67545,0.67545,1044099993.0
2006-11-20 22:35:00,0.67543,0.67555,0.67534,0.67552,951999992.0
2006-11-20 22:40:00,0.6755,0.67555,0.67547,0.6755,1136500009.0
2006-11-20 22:45:00,0.67551,0.67556,0.67542,0.67549,1036999993.0
2006-11-20 22:50:00,0.67552,0.67558,0.67548,0.67553,705299996.0
2006-11-20 22:55:00,0.67553,0.67555,0.67538,0.67538,841000001.0
2006-11-20 23:00:00,0.67525,0.67558,0.67525,0.67548,450400001.0
2006-11-20 23:05:00,0.67547,0.67555,0.67545,0.6755,636800001.0
2006-11-20 23:10:00,0.67548,0.67559,0.6752,0.67524,798699998.0
2006-11-20 23:15:00,0.67547,0.6755,0.67543,0.67545,559400001.0
2006-11-20 23:20:00,0.67542,0.67548,0.67532,0.67542,454399998.0
2006-11-20 23:25:00,0.6754,0.6757,0.67528,0.6754,442099995.0
2006-11-20 23:30:00,0.67541,0.67546,0.67533,0.67537,635799998.0
2006-11-20 23:35:00,0.67541,0.67545,0.67528,0.67533,552299996.0
2006-11-20 23:40:00,0.67537,0.67544,0.67513,0.67532,411199999.0
2006-11-20 23:45:00,0.67532,0.67535,0.67526,0.67531,433100003.0
2006-11-20 23:50:00,0.67528,0.67536,0.67527,0.6753,461699999.0
2006-11-20 23:55:00,0.6753,0.67532,0.67501,0.67522,488800000.0
2006-11-21 00:00:00,0.67518,0.6754,0.67509,0.67517,869400002.0
2006-11-21 00:05:00,0.67527,0.67532,0.6751,0.67517,723300009.0
2006-11-21 00:10:00,0.67518,0.67525,0.67508,0.67516,594100000.0
2006-11-21 00:15:00,0.67534,0.67538,0.67527,0.67527,715599997.0
2006-11-21 00:20:00,0.67528,0.67536,0.67527,0.67527,553499999.0
2006-11-21 00:25:00,0.67528,0.67543,0.67524,0.67524,471699996.0
2006-11-21 00:30:00,0.67529,0.67547,0.67525,0.6754,439900006.0
2006-11-21 00:35:00,0.67534,0.67545,0.67529,0.67545,262900000.0
2006-11-21 00:40:00,0.67544,0.67545,0.67529,0.67533,633999996.0
2006-11-21 00:45:00,0.67533,0.67542,0.6753,0.67538,659300004.0
2006-11-21 00:50:00,0.67544,0.67547,0.67523,0.67526,559200007.0
2006-11-21 00:55:00,0.67529,0.67537,0.67522,0.6753,521200002.0
2006-11-21 01:00:00,0.67527,0.67535,0.67516,0.67527,574000001.0
2006-11-21 01:05:00,0.67535,0.67537,0.6752,0.67523,781999997.0
2006-11-21 01:10:00,0.67524,0.67538,0.67518,0.67534,747700001.0
2006-11-21 01:15:00,0.6753,0.6754,0.6751,0.67514,1010600001.0
2006-11-21 01:20:00,0.67535,0.67543,0.6751,0.67542,558900006.0
2006-11-21 01:25:00,0.67537,0.6755,0.67518,0.6755,491800002.0
2006-11-21 01:30:00,0.67538,0.67548,0.67514,0.6753,388600002.0
2006-11-21 01:35:00,0.67529,0.67551,0.6752,0.67551,738400007.0
2006-11-21 01:40:00,0.67548,0.67551,0.67538,0.67545,722399995.0
2006-11-21 01:45:00,0.67547,0.67547,0.67513,0.6754,526600000.0
2006-11-21 01:50:00,0.6754,0.67548,0.67533,0.67542,477100008.0
2006-11-21 01:55:00,0.67541,0.67545,0.67536,0.67537,521200000.0
2006-11-21 02:00:00,0.67536,0.67545,0.67533,0.67545,589700001.0
2006-11-21 02:05:00,0.67544,0.67548,0.67535,0.67543,801800000.0
2006-11-21 02:10:00,0.6753,0.67579,0.67512,0.67561,740299995.0
2006-11-21 02:15:00,0.67555,0.67555,0.67538,0.67545,628700001.0
2006-11-21 02:20:00,0.6754,0.67544,0.6753,0.6753,373700000.0
2006-11-21 02:25:00,0.67524,0.67535,0.67524,0.67534,706199995.0
2006-11-21 02:30:00,0.67532,0.67539,0.67519,0.67539,539799999.0
2006-11-21 02:35:00,0.67523,0.67566,0.67508,0.67528,762000002.0
2006-11-21 02:40:00,0.67527,0.67543,0.67525,0.6754,610400004.0
2006-11-21 02:45:00,0.67535,0.67547,0.67535,0.67542,695300003.0
2006-11-21 02:50:00,0.67542,0.67545,0.67536,0.67538,778700009.0
2006-11-21 02:55:00,0.67533,0.6755,0.6753,0.67541,556100006.0
2006-11-21 03:00:00,0.67543,0.67555,0.67537,0.6755,616699999.0
2006-11-21 03:05:00,0.67543,0.67558,0.67519,0.67543,859399997.0
2006-11-21 03:10:00,0.6753,0.67557,0.67519,0.67524,550500010.0
2006-11-21 03:15:00,0.67553,0.67557,0.67524,0.67548,550500005.0
2006-11-21 03:20:00,0.67545,0.67558,0.67527,0.67538,677200013.0
2006-11-21 03:25:00,0.67539,0.67548,0.67539,0.67545,264900002.0
2006-11-21 03:30:00,0.67543,0.67552,0.67536,0.67542,370099996.0
2006-11-21 03:35:00,0.67542,0.67548,0.6754,0.67545,510000005.0
2006-11-21 03:40:00,0.67542,0.67548,0.6754,0.67546,339100000.0
2006-11-21 03:45:00,0.67545,0.67553,0.67534,0.67548,341299997.0
2006-11-21 03:50:00,0.67545,0.67558,0.67545,0.67555,534100000.0
2006-11-21 03:55:00,0.67552,0.67555,0.67542,0.67542,334400004.0
2006-11-21 04:00:00,0.67554,0.67559,0.67526,0.67558,609700009.0
2006-11-21 04:05:00,0.67558,0.67558,0.67538,0.67541,424499998.0
2006-11-21 04:10:00,0.67545,0.67546,0.67535,0.67545,430600009.0
2006-11-21 04:15:00,0.67543,0.67549,0.6754,0.67547,355699999.0
2006-11-21 04:20:00,0.67544,0.67548,0.67538,0.67541,332999999.0
2006-11-21 04:25:00,0.67542,0.67552,0.67538,0.67548,412500003.0
2006-11-21 04:30:00,0.67549,0.67554,0.67543,0.67549,518100001.0
2006-11-21 04:35:00,0.67548,0.67552,0.67542,0.67545,496900005.0
2006-11-21 04:40:00,0.67547,0.67547,0.67531,0.67545,575400000.0
2006-11-21 04:45:00,0.67538,0.67552,0.67534,0.67542,683700005.0
2006-11-21 04:50:00,0.67539,0.67545,0.67533,0.67543,617699993.0
2006-11-21 04:55:00,0.67541,0.67548,0.67532,0.67532,511600001.0
2006-11-21 05:00:00,0.67536,0.67547,0.67533,0.67545,396899997.0
2006-11-21 05:05:00,0.67541,0.67545,0.6753,0.67536,341999996.0
2006-11-21 05:10:00,0.67532,0.67545,0.67531,0.67537,714799998.0
2006-11-21 05:15:00,0.67535,0.67545,0.67531,0.67545,523599989.0
2006-11-21 05:20:00,0.67539,0.67549,0.67526,0.67535,521999999.0
2006-11-21 05:25:00,0.67525,0.6755,0.67525,0.67538,663200002.0
2006-11-21 05:30:00,0.67538,0.67543,0.6753,0.67537,537299994.0
2006-11-21 05:35:00,0.67539,0.67543,0.67529,0.67529,402999998.0
2006-11-21 05:40:00,0.67533,0.67539,0.67527,0.67535,426300004.0
2006-11-21 05:45:00,0.6753,0.67541,0.67527,0.67534,660399998.0
2006-11-21 05:50:00,0.67528,0.67553,0.67514,0.6754,628400000.0
2006-11-21 05:55:00,0.67507,0.67559,0.67503,0.67537,709000008.0
2006-11-21 06:00:00,0.67535,0.67538,0.6753,0.67532,254300000.0
2006-11-21 06:05:00,0.67531,0.67547,0.67519,0.67546,652000003.0
2006-11-21 06:10:00,0.6752,0.67542,0.6751,0.67533,632399993.0
2006-11-21 06:15:00,0.6753,0.67538,0.67505,0.67532,809200009.0
2006-11-21 06:20:00,0.67531,0.67539,0.67501,0.67525,407199999.0
2006-11-21 06:25:00,0.67515,0.67539,0.67502,0.67519,892100010.0
2006-11-21 06:30:00,0.67537,0.67542,0.67498,0.67515,815500006.0
2006-11-21 06:35:00,0.67507,0.6754,0.675,0.67531,513999996.0
2006-11-21 06:40:00,0.67517,0.67549,0.67515,0.67526,561199997.0
2006-11-21 06:45:00,0.67521,0.67537,0.67512,0.67532,608799999.0
2006-11-21 06:50:00,0.67529,0.67536,0.67508,0.6753,541699995.0
2006-11-21 06:55:00,0.67528,0.67535,0.675,0.67512,817499994.0
2006-11-21 07:00:00,0.67533,0.67534,0.67507,0.6753,479299990.0
2006-11-21 07:05:00,0.67527,0.67538,0.67494,0.67507,722100002.0
2006-11-21 07:10:00,0.67526,0.67529,0.67499,0.67508,816300005.0
2006-11-21 07:15:00,0.67503,0.67536,0.675,0.6752,627500005.0
2006-11-21 07:20:00,0.67527,0.67527,0.67517,0.6752,462700002.0
2006-11-21 07:25:00,0.67518,0.67525,0.67511,0.67525,422300001.0
2006-11-21 07:30:00,0.67523,0.67526,0.67494,0.67518,761499995.0
2006-11-21 07:35:00,0.67508,0.67516,0.67503,0.67512,630400005.0
2006-11-21 07:40:00,0.67514,0.67515,0.67505,0.67508,661100008.0
2006-11-21 07:45:00,0.67508,0.67517,0.67503,0.67505,631400004.0
2006-11-21 07:50:00,0.67507,0.67513,0.67504,0.6751,456400000.0
2006-11-21 07:55:00,0.67517,0.67517,0.675,0.67508,394599997.0
2006-11-21 08:00:00,0.67506,0.67525,0.6749,0.67503,503599990.0
2006-11-21 08:05:00,0.67516,0.6752,0.6749,0.67518,382100001.0
2006-11-21 08:10:00,0.67518,0.67529,0.67492,0.67519,602099998.0
2006-11-21 08:15:00,0.6752,0.6752,0.67493,0.67515,421900005.0
2006-11-21 08:20:00,0.67512,0.67528,0.67502,0.67526,708400001.0
2006-11-21 08:25:00,0.67519,0.67527,0.67514,0.67518,479800003.0
2006-11-21 08:30:00,0.67522,0.67529,0.67518,0.67525,657599996.0
2006-11-21 08:35:00,0.67524,0.6753,0.67518,0.67528,613799998.0
2006-11-21 08:40:00,0.67527,0.67538,0.67525,0.67538,652300009.0
2006-11-21 08:45:00,0.67535,0.67543,0.67531,0.67538,405400007.0
2006-11-21 08:50:00,0.67534,0.67546,0.67528,0.67537,753300003.0
2006-11-21 08:55:00,0.67545,0.67551,0.67526,0.67546,644099991.0
2006-11-21 09:00:00,0.67546,0.67553,0.67535,0.67548,663500005.0
2006-11-21 09:05:00,0.6755,0.67555,0.67532,0.67542,662399992.0
2006-11-21 09:10:00,0.67542,0.67555,0.67538,0.67552,469700000.0
2006-11-21 09:15:00,0.67552,0.67565,0.67547,0.67551,487999998.0
2006-11-21 09:20:00,0.67557,0.67572,0.67557,0.67565,590099998.0
2006-11-21 09:25:00,0.67566,0.67566,0.67553,0.67562,573500003.0
2006-11-21 09:30:00,0.67556,0.67568,0.67556,0.67562,661500002.0
2006-11-21 09:35:00,0.67565,0.6757,0.67555,0.67558,737800000.0
2006-11-21 09:40:00,0.67562,0.67575,0.67554,0.67575,808700007.0
2006-11-21 09:45:00,0.67578,0.67584,0.67569,0.67574,672699993.0
2006-11-21 09:50:00,0.67573,0.67582,0.67568,0.67582,781899994.0
2006-11-21 09:55:00,0.67582,0.67582,0.67569,0.67571,523500010.0
2006-11-21 10:00:00,0.6757,0.6758,0.67569,0.67579,759199993.0
2006-11-21 10:05:00,0.67583,0.67586,0.67571,0.67583,769600006.0
2006-11-21 10:10:00,0.67589,0.67596,0.67571,0.67582,497399998.0
2006-11-21 10:15:00,0.67585,0.6759,0.67581,0.67588,712099988.0
2006-11-21 10:20:00,0.6759,0.67593,0.67576,0.6758,639100004.0
2006-11-21 10:25:00,0.67582,0.67593,0.67572,0.67577,722900002.0
2006-11-21 10:30:00,0.67575,0.67575,0.67558,0.67567,404200006.0
2006-11-21 10:35:00,0.67568,0.67572,0.67554,0.67554,833200003.0
2006-11-21 10:40:00,0.67554,0.67559,0.67542,0.67546,680500000.0
2006-11-21 10:45:00,0.67545,0.67548,0.6753,0.67539,606900004.0
2006-11-21 10:50:00,0.67535,0.67548,0.6753,0.67537,706800002.0
2006-11-21 10:55:00,0.67533,0.67547,0.6753,0.67537,663999997.0
2006-11-21 11:00:00,0.67535,0.6754,0.67528,0.6754,711399995.0
2006-11-21 11:05:00,0.67528,0.67534,0.67515,0.67531,575200004.0
2006-11-21 11:10:00,0.67532,0.67535,0.6752,0.67535,841299999.0
2006-11-21 11:15:00,0.67541,0.67551,0.67532,0.67547,864500004.0
2006-11-21 11:20:00,0.67545,0.67556,0.67539,0.67552,687500002.0
2006-11-21 11:25:00,0.67552,0.67556,0.67544,0.6755,713300002.0
2006-11-21 11:30:00,0.67557,0.67557,0.67541,0.67544,892799991.0
2006-11-21 11:35:00,0.67544,0.67544,0.67516,0.67517,563000000.0
2006-11-21 11:40:00,0.67519,0.6754,0.67519,0.6754,620299991.0
2006-11-21 11:45:00,0.67544,0.67547,0.6752,0.67535,835500005.0
2006-11-21 11:50:00,0.67526,0.6753,0.67506,0.67506,885499996.0
2006-11-21 11:55:00,0.67508,0.67512,0.67496,0.67512,806800005.0
2006-11-21 12:00:00,0.67504,0.67519,0.67484,0.67493,745199991.0
2006-11-21 12:05:00,0.67492,0.67499,0.67473,0.67491,772799992.0
2006-11-21 12:10:00,0.67496,0.67504,0.6749,0.67494,836499986.0
2006-11-21 12:15:00,0.67494,0.67511,0.67487,0.67509,893800000.0
2006-11-21 12:20:00,0.67503,0.67507,0.67491,0.67492,659000004.0
2006-11-21 12:25:00,0.67494,0.67497,0.67481,0.67495,1077299989.0
2006-11-21 12:30:00,0.6749,0.67516,0.6749,0.67512,525199995.0
2006-11-21 12:35:00,0.6751,0.67516,0.67502,0.67505,720100003.0
2006-11-21 12:40:00,0.67496,0.67512,0.6749,0.67508,709599997.0
2006-11-21 12:45:00,0.67509,0.67522,0.67504,0.67518,549999997.0
2006-11-21 12:50:00,0.67521,0.67521,0.67505,0.67507,707299995.0
2006-11-21 12:55:00,0.67495,0.67518,0.67483,0.67509,865099998.0
2006-11-21 13:00:00,0.67503,0.6752,0.67481,0.67511,536300001.0
2006-11-21 13:05:00,0.67506,0.67506,0.67472,0.67486,624500007.0
2006-11-21 13:10:00,0.67479,0.67489,0.67473,0.67489,947699993.0
2006-11-21 13:15:00,0.6748,0.67489,0.6745,0.6745,793799998.0
2006-11-21 13:20:00,0.67455,0.67469,0.67446,0.67469,645799999.0
2006-11-21 13:25:00,0.6747,0.67474,0.67457,0.67468,607000001.0
2006-11-21 13:30:00,0.67468,0.67474,0.67453,0.67465,746600008.0
2006-11-21 13:35:00,0.67468,0.67479,0.67463,0.67475,478900003.0
2006-11-21 13:40:00,0.6747,0.67491,0.67462,0.67479,761999997.0
2006-11-21 13:45:00,0.67482,0.67522,0.67482,0.67501,618199997.0
2006-11-21 13:50:00,0.67498,0.67522,0.67498,0.67518,693999992.0
2006-11-21 13:55:00,0.67523,0.6753,0.67505,0.67512,827199992.0
2006-11-21 14:00:00,0.67511,0.67515,0.67492,0.67497,747999996.0
2006-11-21 14:05:00,0.67491,0.67508,0.6749,0.67498,757699992.0
2006-11-21 14:10:00,0.67505,0.6751,0.67498,0.67502,646000005.0
2006-11-21 14:15:00,0.67499,0.67502,0.67472,0.67488,753400000.0
2006-11-21 14:20:00,0.67488,0.67493,0.67479,0.67485,853700001.0
2006-11-21 14:25:00,0.67481,0.67487,0.67476,0.67485,760100003.0
2006-11-21 14:30:00,0.6748,0.6749,0.67471,0.67478,721000007.0
2006-11-21 14:35:00,0.67478,0.67489,0.67451,0.67482,781199998.0
2006-11-21 14:40:00,0.67483,0.67502,0.67478,0.67502,663299995.0
2006-11-21 14:45:00,0.67505,0.67508,0.67493,0.675,779900008.0
2006-11-21 14:50:00,0.67499,0.67503,0.67479,0.67482,775599997.0
2006-11-21 14:55:00,0.67484,0.67489,0.67477,0.67481,794700005.0
2006-11-21 15:00:00,0.67477,0.67492,0.67477,0.67487,626299997.0
2006-11-21 15:05:00,0.67486,0.67488,0.67464,0.67464,704199988.0
2006-11-21 15:10:00,0.67467,0.67475,0.67459,0.67469,634899994.0
2006-11-21 15:15:00,0.67471,0.67478,0.67449,0.67454,698100004.0
2006-11-21 15:20:00,0.67458,0.67464,0.67453,0.67458,795399997.0
2006-11-21 15:25:00,0.67455,0.67467,0.67453,0.67458,589400002.0
2006-11-21 15:30:00,0.67457,0.67477,0.67457,0.6747,551999997.0
2006-11-21 15:35:00,0.6748,0.6748,0.67466,0.67471,670099996.0
2006-11-21 15:40:00,0.67471,0.67476,0.67465,0.67468,824600000.0
2006-11-21 15:45:00,0.6747,0.6747,0.6746,0.67462,750500002.0
2006-11-21 15:50:00,0.67461,0.6747,0.67458,0.67463,645600008.0
2006-11-21 15:55:00,0.67456,0.67466,0.67453,0.67463,852600005.0
2006-11-21 16:00:00,0.67461,0.67468,0.67449,0.67451,823800000.0
2006-11-21 16:05:00,0.67447,0.6746,0.67441,0.67448,779499997.0
2006-11-21 16:10:00,0.67449,0.67457,0.67442,0.67447,713099993.0
2006-11-21 16:15:00,0.67444,0.67454,0.67439,0.67454,392500004.0
2006-11-21 16:20:00,0.67452,0.67454,0.67435,0.67443,895699998.0
2006-11-21 16:25:00,0.67437,0.67457,0.67437,0.67457,715299999.0
2006-11-21 16:30:00,0.67458,0.67458,0.67441,0.67441,449199997.0
2006-11-21 16:35:00,0.67452,0.67463,0.67442,0.67457,506799997.0
2006-11-21 16:40:00,0.67454,0.67473,0.67451,0.67473,725099999.0
2006-11-21 16:45:00,0.67468,0.67476,0.67462,0.67468,956899993.0
2006-11-21 16:50:00,0.67473,0.67476,0.67462,0.67462,698799991.0
2006-11-21 16:55:00,0.67461,0.67472,0.67449,0.67465,708499999.0
2006-11-21 17:00:00,0.67464,0.67489,0.67459,0.67482,896999998.0
2006-11-21 17:05:00,0.67479,0.67504,0.67478,0.67494,717200001.0
2006-11-21 17:10:00,0.67501,0.67509,0.67489,0.67509,753299999.0
2006-11-21 17:15:00,0.67507,0.67522,0.67505,0.67514,901500005.0
2006-11-21 17:20:00,0.67523,0.67526,0.67513,0.67522,841800000.0
2006-11-21 17:25:00,0.6752,0.67533,0.67515,0.67528,610199999.0
2006-11-21 17:30:00,0.67532,0.67544,0.67524,0.67527,507300001.0
2006-11-21 17:35:00,0.6753,0.6753,0.67514,0.67518,597699998.0
2006-11-21 17:40:00,0.67519,0.67534,0.67518,0.67534,725900001.0
2006-11-21 17:45:00,0.67531,0.67534,0.67525,0.67527,606400001.0
2006-11-21 17:50:00,0.67515,0.67531,0.67512,0.67531,446400005.0
2006-11-21 17:55:00,0.67524,0.67533,0.67521,0.67522,592900006.0
2006-11-21 18:00:00,0.67519,0.67529,0.675,0.67516,5730799994.0
2006-11-21 18:05:00,0.67513,0.6754,0.67501,0.67513,5062100013.0
2006-11-21 18:10:00,0.67516,0.6753,0.6751,0.67523,5508100016.0
2006-11-21 18:15:00,0.67526,0.67528,0.67516,0.67523,5243400000.0
2006-11-21 18:20:00,0.67524,0.67528,0.67515,0.67526,4617099994.0
2006-11-21 18:25:00,0.67527,0.67538,0.67516,0.67527,4316299991.0
2006-11-21 18:30:00,0.67524,0.67528,0.67511,0.6752,3613499983.0
2006-11-21 18:35:00,0.67522,0.67537,0.6752,0.67532,1813400000.0
2006-11-21 18:40:00,0.67534,0.67539,0.67525,0.67528,2321499992.0
2006-11-21 18:45:00,0.6753,0.67542,0.67527,0.67539,1348700008.0
2006-11-21 18:50:00,0.67539,0.67551,0.67527,0.67541,2038599994.0
2006-11-21 18:55:00,0.67537,0.67545,0.6753,0.6754,2756000011.0
2006-11-21 19:00:00,0.67539,0.67552,0.67536,0.6755,2091400007.0
2006-11-21 19:05:00,0.67547,0.67564,0.67544,0.67558,2502400005.0
2006-11-21 19:10:00,0.67559,0.6756,0.67542,0.67548,1389000000.0
2006-11-21 19:15:00,0.67543,0.67552,0.67536,0.67545,1746699991.0
2006-11-21 19:20:00,0.67542,0.67548,0.67526,0.67548,1368199991.0
2006-11-21 19:25:00,0.67547,0.67548,0.6753,0.6754,2373999997.0
2006-11-21 19:30:00,0.67538,0.67551,0.67537,0.67545,2871100010.0
2006-11-21 19:35:00,0.67544,0.67548,0.67538,0.67548,2636900010.0
2006-11-21 19:40:00,0.67547,0.67555,0.6754,0.67547,1915999995.0
2006-11-21 19:45:00,0.6755,0.67555,0.67544,0.67546,998500002.0
2006-11-21 19:50:00,0.67545,0.67549,0.6754,0.67545,1187199996.0
2006-11-21 19:55:00,0.67547,0.67547,0.67527,0.67541,1462300004.0
2006-11-21 20:00:00,0.67547,0.67548,0.67536,0.67536,872799996.0
2006-11-21 20:05:00,0.67536,0.6754,0.67532,0.6754,1018099995.0
2006-11-21 20:10:00,0.67538,0.67543,0.67527,0.67533,2120499997.0
2006-11-21 20:15:00,0.67537,0.67544,0.67534,0.67535,2554799992.0
2006-11-21 20:20:00,0.67538,0.67542,0.67533,0.67535,1354900001.0
2006-11-21 20:25:00,0.67535,0.67547,0.6753,0.67532,2709500004.0
2006-11-21 20:30:00,0.67533,0.67546,0.6753,0.67542,5443499975.0
2006-11-21 20:35:00,0.67545,0.67548,0.67532,0.67535,2582400006.0
2006-11-21 20:40:00,0.67535,0.67544,0.67527,0.67534,1996999998.0
2006-11-21 20:45:00,0.67532,0.67549,0.67531,0.67545,1879400011.0
2006-11-21 20:50:00,0.67545,0.67559,0.67536,0.67559,3846600000.0
2006-11-21 20:55:00,0.6756,0.67563,0.6755,0.67553,5696200001.0
2006-11-21 21:00:00,0.67559,0.67568,0.6755,0.67562,4557699993.0
2006-11-21 21:05:00,0.6756,0.67569,0.67557,0.67565,1863499988.0
2006-11-21 21:10:00,0.67565,0.67568,0.67559,0.67563,1695500000.0
2006-11-21 21:15:00,0.67564,0.67573,0.6756,0.67565,1540599999.0
2006-11-21 21:20:00,0.6757,0.67582,0.67561,0.67575,2715499988.0
2006-11-21 21:25:00,0.67577,0.67627,0.67575,0.67602,1004600000.0
2006-11-21 21:30:00,0.67597,0.67607,0.67591,0.67597,2113200009.0
2006-11-21 21:35:00,0.67602,0.67616,0.67599,0.67616,1120000000.0
2006-11-21 21:40:00,0.67611,0.67619,0.67606,0.67615,1285500007.0
2006-11-21 21:45:00,0.67617,0.67619,0.67597,0.67606,992199989.0
2006-11-21 21:50:00,0.67607,0.67608,0.67592,0.67597,951199998.0
2006-11-21 21:55:00,0.67602,0.67602,0.67588,0.67598,1082099998.0
2006-11-21 22:00:00,0.67593,0.67604,0.67583,0.67598,1571800008.0
2006-11-21 22:05:00,0.67594,0.67613,0.67594,0.6761,903299998.0
2006-11-21 22:10:00,0.67608,0.67616,0.67601,0.67605,847000003.0
2006-11-21 22:15:00,0.67603,0.67604,0.67588,0.67592,1381000004.0
2006-11-21 22:20:00,0.67593,0.67603,0.67587,0.67599,1777299995.0
2006-11-21 22:25:00,0.676,0.67605,0.67596,0.676,1323100001.0
2006-11-21 22:30:00,0.67603,0.67605,0.67594,0.676,855900007.0
2006-11-21 22:35:00,0.676,0.67613,0.67576,0.67604,850599995.0
2006-11-21 22:40:00,0.676,0.67608,0.67597,0.67606,1224499996.0
2006-11-21 22:45:00,0.67609,0.67615,0.67595,0.6761,942799994.0
2006-11-21 22:50:00,0.67614,0.67614,0.67602,0.67603,680599992.0
2006-11-21 22:55:00,0.67602,0.67609,0.67594,0.67594,943399999.0
2006-11-21 23:00:00,0.67585,0.67619,0.67585,0.67611,680199996.0
2006-11-21 23:05:00,0.67604,0.67621,0.67604,0.67616,649500000.0
2006-11-21 23:10:00,0.67614,0.67626,0.67607,0.67615,554099999.0
2006-11-21 23:15:00,0.67618,0.67623,0.67608,0.67613,364999996.0
2006-11-21 23:20:00,0.67615,0.67634,0.67614,0.67628,717000005.0
2006-11-21 23:25:00,0.67627,0.67639,0.67617,0.6763,609699998.0
2006-11-21 23:30:00,0.67632,0.67637,0.67626,0.67632,903900000.0
2006-11-21 23:35:00,0.67635,0.67637,0.67605,0.6763,463500000.0
2006-11-21 23:40:00,0.67628,0.67633,0.67617,0.67625,563699992.0
2006-11-21 23:45:00,0.67625,0.67629,0.67616,0.67617,464500007.0
2006-11-21 23:50:00,0.67613,0.67627,0.67608,0.6762,594100004.0
2006-11-21 23:55:00,0.67621,0.67622,0.67584,0.67615,922199984.0
2006-11-22 00:00:00,0.67609,0.67623,0.67609,0.67623,519899998.0
2006-11-22 00:05:00,0.67612,0.67623,0.67602,0.67612,559600000.0
2006-11-22 00:10:00,0.67614,0.67615,0.67604,0.67608,478100001.0
2006-11-22 00:15:00,0.67618,0.67618,0.67609,0.6761,319899996.0
2006-11-22 00:20:00,0.67613,0.6762,0.67602,0.67602,668600000.0
2006-11-22 00:25:00,0.67605,0.67616,0.67599,0.67599,671400006.0
2006-11-22 00:30:00,0.67607,0.67633,0.67605,0.67612,670100008.0
2006-11-22 00:35:00,0.67609,0.67617,0.67601,0.67615,526500002.0
2006-11-22 00:40:00,0.67615,0.67621,0.67608,0.67618,778799996.0
2006-11-22 00:45:00,0.67616,0.67621,0.67607,0.6761,597700001.0
2006-11-22 00:50:00,0.67614,0.67623,0.67604,0.67612,678799990.0
2006-11-22 00:55:00,0.6761,0.67617,0.676,0.67615,598499997.0
2006-11-22 01:00:00,0.67612,0.67615,0.67602,0.67609,558000003.0
2006-11-22 01:05:00,0.67607,0.67613,0.67595,0.67603,629599994.0
2006-11-22 01:10:00,0.67605,0.67619,0.676,0.67613,823499997.0
2006-11-22 01:15:00,0.67612,0.67622,0.67608,0.6761,660100000.0
2006-11-22 01:20:00,0.67611,0.67618,0.67608,0.67615,281499997.0
2006-11-22 01:25:00,0.67612,0.67624,0.67608,0.67623,968699995.0
2006-11-22 01:30:00,0.67615,0.67618,0.67607,0.67611,290600003.0
2006-11-22 01:35:00,0.67608,0.67622,0.67591,0.67622,793700001.0
2006-11-22 01:40:00,0.67618,0.67628,0.67606,0.67618,531699995.0
2006-11-22 01:45:00,0.67619,0.67625,0.6761,0.6761,872399994.0
2006-11-22 01:50:00,0.6761,0.67617,0.67599,0.67612,678800005.0
2006-11-22 01:55:00,0.67611,0.67615,0.67603,0.67603,648999993.0
2006-11-22 02:00:00,0.6761,0.67617,0.67604,0.67614,761600002.0
2006-11-22 02:05:00,0.67615,0.67638,0.67601,0.67602,809200001.0
2006-11-22 02:10:00,0.67603,0.67615,0.67602,0.67612,481000006.0
2006-11-22 02:15:00,0.67611,0.67617,0.67607,0.67615,500999996.0
2006-11-22 02:20:00,0.67612,0.67617,0.67607,0.67613,551900001.0
2006-11-22 02:25:00,0.67615,0.67617,0.67605,0.67607,735100003.0
2006-11-22 02:30:00,0.67604,0.67618,0.67604,0.67615,660499997.0
2006-11-22 02:35:00,0.67612,0.67615,0.67606,0.67606,454999998.0
2006-11-22 02:40:00,0.67609,0.67617,0.67603,0.67615,604399996.0
2006-11-22 02:45:00,0.6761,0.67615,0.6761,0.67613,392499999.0
2006-11-22 02:50:00,0.67612,0.67615,0.67602,0.67604,630699994.0
2006-11-22 02:55:00,0.67597,0.67615,0.67596,0.67613,751799994.0
2006-11-22 03:00:00,0.67611,0.67614,0.67599,0.67609,457499999.0
2006-11-22 03:05:00,0.67613,0.67617,0.67607,0.6761,426700003.0
2006-11-22 03:10:00,0.67614,0.67617,0.67605,0.67606,427200000.0
2006-11-22 03:15:00,0.67609,0.67617,0.67606,0.67615,464199999.0
2006-11-22 03:20:00,0.67615,0.67623,0.6761,0.67617,176400002.0
2006-11-22 03:25:00,0.67613,0.67614,0.67604,0.67604,429700000.0
2006-11-22 03:30:00,0.67603,0.67607,0.67597,0.676,573099995.0
2006-11-22 03:35:00,0.67601,0.67618,0.67595,0.67609,557300001.0
2006-11-22 03:40:00,0.676,0.6761,0.67597,0.67602,445099996.0
2006-11-22 03:45:00,0.67602,0.67605,0.67595,0.67598,406999998.0
2006-11-22 03:50:00,0.67594,0.676,0.67578,0.67587,732900003.0
2006-11-22 03:55:00,0.67588,0.676,0.67583,0.67588,563499995.0
2006-11-22 04:00:00,0.67589,0.67591,0.67578,0.67583,837100001.0
2006-11-22 04:05:00,0.67583,0.67592,0.67578,0.67582,425199994.0
2006-11-22 04:10:00,0.67585,0.67585,0.67574,0.67574,511700001.0
2006-11-22 04:15:00,0.67578,0.67587,0.67577,0.67582,527600003.0
2006-11-22 04:20:00,0.67589,0.67603,0.67575,0.67583,590500002.0
2006-11-22 04:25:00,0.67585,0.67587,0.67573,0.67587,552900001.0
2006-11-22 04:30:00,0.67585,0.67594,0.67576,0.67589,704800000.0
2006-11-22 04:35:00,0.67592,0.67592,0.67576,0.6758,639700001.0
2006-11-22 04:40:00,0.67586,0.67603,0.67582,0.67594,588599994.0
2006-11-22 04:45:00,0.67585,0.67595,0.67585,0.67595,662300002.0
2006-11-22 04:50:00,0.67593,0.67593,0.6758,0.6759,722299992.0
2006-11-22 04:55:00,0.67586,0.67597,0.67578,0.67582,619199999.0
2006-11-22 05:00:00,0.67582,0.67601,0.67582,0.67595,468699997.0
2006-11-22 05:05:00,0.67594,0.67596,0.67577,0.67588,561399997.0
2006-11-22 05:10:00,0.6758,0.67585,0.67571,0.67577,610199995.0
2006-11-22 05:15:00,0.67576,0.67588,0.67576,0.67577,671100002.0
2006-11-22 05:20:00,0.67578,0.67585,0.67565,0.67565,697699996.0
2006-11-22 05:25:00,0.67571,0.67582,0.67568,0.67578,667099998.0
2006-11-22 05:30:00,0.67578,0.67593,0.67575,0.6759,657800006.0
2006-11-22 05:35:00,0.67594,0.67594,0.67583,0.67587,301400000.0
2006-11-22 05:40:00,0.67592,0.67605,0.67588,0.67597,486400003.0
2006-11-22 05:45:00,0.67597,0.67608,0.67594,0.67595,697099995.0
2006-11-22 05:50:00,0.676,0.67608,0.67596,0.67599,481799997.0
2006-11-22 05:55:00,0.67599,0.67605,0.6759,0.67604,468600003.0
2006-11-22 06:00:00,0.67604,0.67615,0.676,0.67602,639399993.0
2006-11-22 06:05:00,0.67603,0.67609,0.67597,0.67603,641399999.0
2006-11-22 06:10:00,0.67604,0.67608,0.6759,0.676,601500007.0
2006-11-22 06:15:00,0.67594,0.67603,0.67591,0.67602,590899996.0
2006-11-22 06:20:00,0.67597,0.67606,0.67595,0.67602,530199995.0
2006-11-22 06:25:00,0.67603,0.67614,0.67596,0.67614,658700002.0
2006-11-22 06:30:00,0.67615,0.67622,0.67594,0.67594,425200001.0
2006-11-22 06:35:00,0.67612,0.67627,0.67602,0.67612,703799999.0
2006-11-22 06:40:00,0.67612,0.67618,0.67609,0.6761,317599996.0
2006-11-22 06:45:00,0.67619,0.67619,0.67602,0.67605,881099994.0
2006-11-22 06:50:00,0.67601,0.67608,0.67592,0.67602,448200001.0
2006-11-22 06:55:00,0.67601,0.6761,0.67588,0.67605,479199997.0
2006-11-22 07:00:00,0.67595,0.67617,0.67587,0.67587,616400006.0
2006-11-22 07:05:00,0.6759,0.67609,0.6758,0.676,603700005.0
2006-11-22 07:10:00,0.67602,0.67605,0.67596,0.67602,405900000.0
2006-11-22 07:15:00,0.67604,0.67609,0.67593,0.67595,760000011.0
2006-11-22 07:20:00,0.67594,0.67603,0.67589,0.67593,367300001.0
2006-11-22 07:25:00,0.67589,0.67595,0.67586,0.67594,424299994.0
2006-11-22 07:30:00,0.67592,0.6761,0.67581,0.67593,764800006.0
2006-11-22 07:35:00,0.67595,0.67597,0.67588,0.67593,744100002.0
2006-11-22 07:40:00,0.67595,0.67605,0.67593,0.67599,483100000.0
2006-11-22 07:45:00,0.67595,0.67607,0.67592,0.67597,313600005.0
2006-11-22 07:50:00,0.67617,0.67617,0.67585,0.67594,461300002.0
2006-11-22 07:55:00,0.67595,0.67595,0.6759,0.67595,327900002.0
2006-11-22 08:00:00,0.6759,0.67598,0.6759,0.67597,558999999.0
2006-11-22 08:05:00,0.6759,0.6761,0.67572,0.67595,637599991.0
2006-11-22 08:10:00,0.67595,0.67598,0.67586,0.67595,656899997.0
2006-11-22 08:15:00,0.67597,0.67603,0.67582,0.67593,392299997.0
2006-11-22 08:20:00,0.6759,0.67596,0.67587,0.67587,665700002.0
2006-11-22 08:25:00,0.67586,0.67591,0.6758,0.6758,567600000.0
2006-11-22 08:30:00,0.67582,0.6759,0.6758,0.67586,673499995.0
2006-11-22 08:35:00,0.6759,0.67592,0.67578,0.67588,707199998.0
2006-11-22 08:40:00,0.67582,0.67588,0.67572,0.67588,752300003.0
2006-11-22 08:45:00,0.67581,0.67583,0.6757,0.6758,604199996.0
2006-11-22 08:50:00,0.6757,0.67603,0.67569,0.67582,520699993.0
2006-11-22 08:55:00,0.67588,0.67588,0.67575,0.67579,665199994.0
2006-11-22 09:00:00,0.67579,0.67588,0.67577,0.67583,931399998.0
2006-11-22 09:05:00,0.67585,0.6759,0.67574,0.67587,697599996.0
2006-11-22 09:10:00,0.67586,0.67614,0.6758,0.67614,608300002.0
2006-11-22 09:15:00,0.67612,0.67613,0.67593,0.67598,657700004.0
2006-11-22 09:20:00,0.67593,0.67604,0.67591,0.67597,477400005.0
2006-11-22 09:25:00,0.67602,0.67607,0.67593,0.67595,555599997.0
2006-11-22 09:30:00,0.67604,0.67605,0.67583,0.67587,587400000.0
2006-11-22 09:35:00,0.6759,0.67604,0.67579,0.67587,732199995.0
2006-11-22 09:40:00,0.67583,0.67592,0.67564,0.6757,807300001.0
2006-11-22 09:45:00,0.67565,0.67581,0.6756,0.67568,807300002.0
2006-11-22 09:50:00,0.67567,0.67577,0.67562,0.67572,702700003.0
2006-11-22 09:55:00,0.67571,0.67578,0.67554,0.67563,831599994.0
2006-11-22 10:00:00,0.67562,0.67571,0.67552,0.67571,731400008.0
2006-11-22 10:05:00,0.67571,0.67572,0.67557,0.67563,592699997.0
2006-11-22 10:10:00,0.67566,0.67568,0.67545,0.67547,601399998.0
2006-11-22 10:15:00,0.67551,0.6756,0.67543,0.6756,710400003.0
2006-11-22 10:20:00,0.6756,0.67566,0.67551,0.67557,628100000.0
2006-11-22 10:25:00,0.67556,0.67558,0.67547,0.67552,703599998.0
2006-11-22 10:30:00,0.67553,0.67559,0.67522,0.67522,599999992.0
2006-11-22 10:35:00,0.67519,0.67541,0.67511,0.67531,642199998.0
2006-11-22 10:40:00,0.67534,0.6754,0.67519,0.67535,696000003.0
2006-11-22 10:45:00,0.67536,0.67539,0.67516,0.67521,345699997.0
2006-11-22 10:50:00,0.67521,0.67524,0.67508,0.67516,715500007.0
2006-11-22 10:55:00,0.67515,0.67521,0.67496,0.67505,795700004.0
2006-11-22 11:00:00,0.67507,0.67514,0.67497,0.67507,466800000.0
2006-11-22 11:05:00,0.67503,0.67507,0.67494,0.67499,509700001.0
2006-11-22 11:10:00,0.67504,0.67516,0.675,0.6751,548300002.0
2006-11-22 11:15:00,0.67517,0.6752,0.67503,0.6752,691100000.0
2006-11-22 11:20:00,0.67517,0.67521,0.67508,0.67517,510900001.0
2006-11-22 11:25:00,0.67509,0.67552,0.67507,0.6754,726600006.0
2006-11-22 11:30:00,0.67536,0.67606,0.67535,0.67592,762900001.0
2006-11-22 11:35:00,0.67593,0.67603,0.67571,0.67575,876099999.0
2006-11-22 11:40:00,0.67569,0.67569,0.67545,0.67554,828500008.0
2006-11-22 11:45:00,0.67548,0.67553,0.67506,0.67518,765000002.0
2006-11-22 11:50:00,0.67508,0.67546,0.675,0.67546,738600000.0
2006-11-22 11:55:00,0.67553,0.67553,0.67538,0.67547,851699993.0
2006-11-22 12:00:00,0.6754,0.6755,0.67537,0.67538,658799998.0
2006-11-22 12:05:00,0.67534,0.67547,0.67531,0.67545,677000005.0
2006-11-22 12:10:00,0.67538,0.67544,0.67532,0.67541,677400000.0
2006-11-22 12:15:00,0.67536,0.6754,0.67513,0.67513,489199994.0
2006-11-22 12:20:00,0.67514,0.67524,0.67501,0.67512,942400003.0
2006-11-22 12:25:00,0.67516,0.67523,0.67509,0.6752,747300002.0
2006-11-22 12:30:00,0.67522,0.67522,0.67508,0.67509,398600003.0
2006-11-22 12:35:00,0.67511,0.67513,0.675,0.67508,564199996.0
2006-11-22 12:40:00,0.67501,0.67504,0.67488,0.67493,966000013.0
2006-11-22 12:45:00,0.67488,0.67488,0.67462,0.67472,674200002.0
2006-11-22 12:50:00,0.67473,0.67476,0.67464,0.67475,798999994.0
2006-11-22 12:55:00,0.67472,0.67475,0.67465,0.67465,648000005.0
2006-11-22 13:00:00,0.67467,0.67473,0.67457,0.67466,524500001.0
2006-11-22 13:05:00,0.67461,0.67478,0.6746,0.67471,641600000.0
2006-11-22 13:10:00,0.67463,0.67473,0.67462,0.67473,571699997.0
2006-11-22 13:15:00,0.67462,0.67478,0.67455,0.67457,744299991.0
2006-11-22 13:20:00,0.67454,0.6746,0.67439,0.67453,582400003.0
2006-11-22 13:25:00,0.67448,0.67459,0.67435,0.67458,803999999.0
2006-11-22 13:30:00,0.67455,0.67458,0.67446,0.67452,646100009.0
2006-11-22 13:35:00,0.67453,0.67468,0.67453,0.67454,523300000.0
2006-11-22 13:40:00,0.6746,0.67466,0.67446,0.67466,678999993.0
2006-11-22 13:45:00,0.67464,0.67475,0.67458,0.67465,789200007.0
2006-11-22 13:50:00,0.6746,0.67473,0.6746,0.67468,966800000.0
2006-11-22 13:55:00,0.67478,0.67483,0.67467,0.67471,600000000.0
2006-11-22 14:00:00,0.67475,0.67487,0.67473,0.67479,800899998.0
2006-11-22 14:05:00,0.6748,0.67486,0.67467,0.67483,1050400011.0
2006-11-22 14:10:00,0.67483,0.67496,0.67473,0.67488,703600005.0
2006-11-22 14:15:00,0.67489,0.67492,0.67475,0.67481,800699988.0
2006-11-22 14:20:00,0.67481,0.67497,0.67469,0.67484,706999997.0
2006-11-22 14:25:00,0.67478,0.67483,0.67464,0.67477,834499998.0
2006-11-22 14:30:00,0.67475,0.67485,0.67474,0.67483,630400002.0
2006-11-22 14:35:00,0.67485,0.67495,0.67473,0.67495,782899998.0
2006-11-22 14:40:00,0.67501,0.67508,0.67494,0.67504,768499996.0
2006-11-22 14:45:00,0.67505,0.67507,0.67494,0.67498,623299997.0
2006-11-22 14:50:00,0.67503,0.67505,0.67486,0.67486,488199998.0
2006-11-22 14:55:00,0.67489,0.67493,0.67475,0.6748,632699996.0
2006-11-22 15:00:00,0.67476,0.67488,0.67474,0.67481,689800001.0
2006-11-22 15:05:00,0.67482,0.67487,0.67471,0.67476,807899993.0
2006-11-22 15:10:00,0.67477,0.67487,0.67477,0.67479,547899998.0
2006-11-22 15:15:00,0.67478,0.67488,0.67477,0.67483,734999991.0
2006-11-22 15:20:00,0.67487,0.67492,0.6745,0.6746,663600003.0
2006-11-22 15:25:00,0.67459,0.67492,0.67452,0.6749,669100000.0
2006-11-22 15:30:00,0.67488,0.6755,0.67488,0.67525,635900005.0
2006-11-22 15:35:00,0.67535,0.67546,0.67528,0.67534,712899996.0
2006-11-22 15:40:00,0.67536,0.67539,0.67524,0.67527,604900001.0
2006-11-22 15:45:00,0.67527,0.67537,0.67521,0.67532,969899996.0
2006-11-22 15:50:00,0.67537,0.67569,0.67537,0.67565,743900008.0
2006-11-22 15:55:00,0.67565,0.67571,0.67542,0.67557,996399997.0
2006-11-22 16:00:00,0.67557,0.67563,0.67552,0.67558,864299998.0
2006-11-22 16:05:00,0.67554,0.67559,0.67542,0.67546,783399994.0
2006-11-22 16:10:00,0.67546,0.67554,0.67543,0.67548,522199994.0
2006-11-22 16:15:00,0.67546,0.67558,0.67545,0.67551,347300004.0
2006-11-22 16:20:00,0.67545,0.67554,0.67541,0.67547,772400003.0
2006-11-22 16:25:00,0.67546,0.67548,0.67533,0.67543,855600007.0
2006-11-22 16:30:00,0.67546,0.67558,0.67534,0.67545,594899998.0
2006-11-22 16:35:00,0.67553,0.67559,0.67542,0.67559,714300001.0
2006-11-22 16:40:00,0.67558,0.67565,0.67551,0.6756,754099998.0
2006-11-22 16:45:00,0.67557,0.67564,0.67545,0.67551,814699995.0
2006-11-22 16:50:00,0.67553,0.67571,0.6755,0.67566,692900005.0
2006-11-22 16:55:00,0.67565,0.67577,0.67557,0.67565,707900008.0
2006-11-22 17:00:00,0.67559,0.67581,0.67559,0.67572,751700004.0
2006-11-22 17:05:00,0.67576,0.67616,0.67576,0.67605,663300010.0
2006-11-22 17:10:00,0.67609,0.67609,0.67574,0.67592,635100000.0
2006-11-22 17:15:00,0.67602,0.67602,0.67585,0.67588,813299992.0
2006-11-22 17:20:00,0.67589,0.67592,0.67558,0.6756,949500004.0
2006-11-22 17:25:00,0.6756,0.676,0.6756,0.67593,545700002.0
2006-11-22 17:30:00,0.67597,0.67604,0.67587,0.67593,619100002.0
2006-11-22 17:35:00,0.67593,0.67593,0.6756,0.67561,741599993.0
2006-11-22 17:40:00,0.67561,0.6758,0.67559,0.6758,783499998.0
2006-11-22 17:45:00,0.67581,0.67587,0.6757,0.67578,913400001.0
2006-11-22 17:50:00,0.67575,0.67576,0.6755,0.67568,528500004.0
2006-11-22 17:55:00,0.67562,0.67575,0.67559,0.67567,562000003.0
2006-11-22 18:00:00,0.6757,0.67579,0.6756,0.67576,3313499984.0
2006-11-22 18:05:00,0.67572,0.67589,0.67567,0.6758,6277600014.0
2006-11-22 18:10:00,0.67582,0.67595,0.67579,0.67585,5122200003.0
2006-11-22 18:15:00,0.67589,0.67592,0.67576,0.67586,5409400019.0
2006-11-22 18:20:00,0.6759,0.67597,0.67578,0.67582,4678700020.0
2006-11-22 18:25:00,0.67584,0.67593,0.67572,0.67585,4491400013.0
2006-11-22 18:30:00,0.67585,0.67587,0.67567,0.67583,4012299995.0
2006-11-22 18:35:00,0.67583,0.67583,0.67558,0.67563,1812700015.0
2006-11-22 18:40:00,0.67566,0.67574,0.6756,0.67562,2426799987.0
2006-11-22 18:45:00,0.67563,0.67568,0.67548,0.67552,1537199994.0
2006-11-22 18:50:00,0.67548,0.67563,0.67543,0.67551,1793899999.0
2006-11-22 18:55:00,0.67546,0.6755,0.6751,0.67519,2975300012.0
2006-11-22 19:00:00,0.6752,0.67543,0.6752,0.6754,1984900004.0
2006-11-22 19:05:00,0.67535,0.67545,0.67526,0.67535,2903000014.0
2006-11-22 19:10:00,0.67536,0.67551,0.67522,0.67548,1215500004.0
2006-11-22 19:15:00,0.67548,0.67562,0.6754,0.6756,1763000006.0
2006-11-22 19:20:00,0.67556,0.67564,0.67542,0.67563,1442600003.0
2006-11-22 19:25:00,0.67562,0.67567,0.67543,0.67565,2193700010.0
2006-11-22 19:30:00,0.67563,0.67568,0.67534,0.67543,2427800007.0
2006-11-22 19:35:00,0.67545,0.67551,0.67535,0.67537,2468400001.0
2006-11-22 19:40:00,0.67533,0.67546,0.67533,0.67537,2003300002.0
2006-11-22 19:45:00,0.67538,0.67545,0.67529,0.67529,1030199994.0
2006-11-22 19:50:00,0.67526,0.67536,0.67524,0.67531,1064899995.0
2006-11-22 19:55:00,0.67532,0.67536,0.67523,0.67523,1118099995.0
2006-11-22 20:00:00,0.67539,0.67545,0.67535,0.6754,916999992.0
2006-11-22 20:05:00,0.6754,0.67551,0.67536,0.67544,1092400002.0
2006-11-22 20:10:00,0.67544,0.67548,0.67537,0.67543,2047900008.0
2006-11-22 20:15:00,0.67545,0.67545,0.67535,0.6754,2109200004.0
2006-11-22 20:20:00,0.67543,0.67558,0.6754,0.67546,1485800006.0
2006-11-22 20:25:00,0.67549,0.67558,0.67546,0.67551,2823799995.0
2006-11-22 20:30:00,0.67553,0.67567,0.67544,0.67565,4906899998.0
2006-11-22 20:35:00,0.6757,0.67571,0.6755,0.67551,2428699987.0
2006-11-22 20:40:00,0.6755,0.67565,0.6755,0.67561,2727600005.0
2006-11-22 20:45:00,0.67565,0.67568,0.67558,0.67565,1964200003.0
2006-11-22 20:50:00,0.67565,0.67565,0.67547,0.67555,4583999985.0
2006-11-22 20:55:00,0.67553,0.67567,0.67529,0.67535,5046900005.0
2006-11-22 21:00:00,0.6755,0.67568,0.67546,0.67562,4167499999.0
2006-11-22 21:05:00,0.67554,0.67566,0.67553,0.67561,1759500008.0
2006-11-22 21:10:00,0.6756,0.67568,0.67555,0.67562,1417899992.0
2006-11-22 21:15:00,0.67563,0.67566,0.67552,0.67555,1686500000.0
2006-11-22 21:20:00,0.67558,0.67562,0.67548,0.67555,2488599995.0
2006-11-22 21:25:00,0.67556,0.67564,0.6755,0.67555,756300000.0
2006-11-22 21:30:00,0.67555,0.67575,0.67552,0.67572,2016099999.0
2006-11-22 21:35:00,0.67574,0.67578,0.67565,0.67577,1073499998.0
2006-11-22 21:40:00,0.67572,0.67578,0.67564,0.6757,1284399995.0
2006-11-22 21:45:00,0.6757,0.6757,0.6756,0.67565,1128799997.0
2006-11-22 21:50:00,0.67562,0.67565,0.6755,0.67552,1109899995.0
2006-11-22 21:55:00,0.67553,0.6756,0.67546,0.67557,1151799999.0
2006-11-22 22:00:00,0.67555,0.67558,0.67536,0.67536,1671199985.0
2006-11-22 22:05:00,0.67546,0.67555,0.67546,0.67555,848699991.0
2006-11-22 22:10:00,0.67552,0.67565,0.6755,0.67562,767400008.0
2006-11-22 22:15:00,0.67561,0.67565,0.67548,0.6756,1336300003.0
2006-11-22 22:20:00,0.67554,0.67574,0.67553,0.67567,1505699993.0
2006-11-22 22:25:00,0.67566,0.67575,0.67556,0.6756,1316399990.0
2006-11-22 22:30:00,0.67565,0.67571,0.67561,0.67565,1020000006.0
2006-11-22 22:35:00,0.67565,0.67576,0.6756,0.67572,1088200002.0
2006-11-22 22:40:00,0.67571,0.67583,0.67571,0.67581,971900001.0
2006-11-22 22:45:00,0.67586,0.676,0.67578,0.67581,792500010.0
2006-11-22 22:50:00,0.67587,0.6759,0.67577,0.6758,604999997.0
2006-11-22 22:55:00,0.67579,0.6759,0.67558,0.67558,1197999999.0
2006-11-22 23:00:00,0.67544,0.6758,0.67544,0.67569,729500003.0
2006-11-22 23:05:00,0.67571,0.67599,0.67569,0.67599,456199999.0
2006-11-22 23:10:00,0.67596,0.67602,0.67569,0.67572,646800002.0
2006-11-22 23:15:00,0.67573,0.6758,0.67573,0.67578,403500005.0
2006-11-22 23:20:00,0.67578,0.67588,0.67553,0.67585,790299999.0
2006-11-22 23:25:00,0.67585,0.67594,0.67574,0.67584,756500009.0
2006-11-22 23:30:00,0.67588,0.67591,0.67578,0.67582,836200004.0
2006-11-22 23:35:00,0.67584,0.67589,0.67575,0.67585,592600000.0
2006-11-22 23:40:00,0.67586,0.67595,0.67579,0.6758,760199992.0
2006-11-22 23:45:00,0.67575,0.67587,0.67573,0.67578,526799994.0
2006-11-22 23:50:00,0.6758,0.6758,0.67555,0.67559,702599998.0
2006-11-22 23:55:00,0.67563,0.6758,0.67545,0.67578,751300005.0
2006-11-23 00:00:00,0.67569,0.67583,0.67563,0.67575,486499997.0
2006-11-23 00:05:00,0.6757,0.67576,0.6756,0.67562,756400002.0
2006-11-23 00:10:00,0.67568,0.67571,0.67558,0.67561,611899996.0
2006-11-23 00:15:00,0.67568,0.67573,0.67562,0.67565,548300006.0
2006-11-23 00:20:00,0.67563,0.67579,0.6755,0.67566,507499999.0
2006-11-23 00:25:00,0.67564,0.67573,0.67555,0.67568,496899997.0
2006-11-23 00:30:00,0.67574,0.67578,0.67564,0.67575,654299996.0
2006-11-23 00:35:00,0.6757,0.67577,0.67561,0.67572,416200002.0
2006-11-23 00:40:00,0.67569,0.67579,0.67559,0.6757,354700009.0
2006-11-23 00:45:00,0.6757,0.67577,0.67565,0.67575,579899993.0
2006-11-23 00:50:00,0.67575,0.6758,0.67561,0.6757,736199992.0
2006-11-23 00:55:00,0.67568,0.67573,0.67561,0.6757,621200003.0
2006-11-23 01:00:00,0.6757,0.6759,0.67563,0.6759,675700005.0
2006-11-23 01:05:00,0.6759,0.6759,0.67568,0.67569,656699994.0
2006-11-23 01:10:00,0.67574,0.67592,0.67572,0.67588,736900001.0
2006-11-23 01:15:00,0.67585,0.67595,0.67572,0.6758,521500005.0
2006-11-23 01:20:00,0.67598,0.67606,0.67559,0.67582,720900012.0
2006-11-23 01:25:00,0.67581,0.67594,0.6757,0.67582,627199995.0
2006-11-23 01:30:00,0.67575,0.67593,0.67575,0.67587,828299999.0
2006-11-23 01:35:00,0.67587,0.67587,0.67575,0.67587,556700003.0
2006-11-23 01:40:00,0.67582,0.67588,0.67563,0.67577,620600000.0
2006-11-23 01:45:00,0.67582,0.6759,0.67579,0.67584,775199986.0
2006-11-23 01:50:00,0.67578,0.67585,0.67569,0.67573,624599997.0
2006-11-23 01:55:00,0.67572,0.67575,0.67564,0.67564,581499999.0
2006-11-23 02:00:00,0.67562,0.67576,0.67562,0.6757,822799995.0
2006-11-23 02:05:00,0.67575,0.67575,0.67564,0.67568,627299997.0
2006-11-23 02:10:00,0.67568,0.6758,0.67565,0.67571,414499999.0
2006-11-23 02:15:00,0.67567,0.6758,0.67566,0.6758,497800005.0
2006-11-23 02:20:00,0.67575,0.6758,0.6757,0.67576,553400003.0
2006-11-23 02:25:00,0.67575,0.6758,0.67571,0.67578,447100002.0
2006-11-23 02:30:00,0.67575,0.67578,0.6757,0.67578,666600003.0
2006-11-23 02:35:00,0.6758,0.67587,0.67576,0.67587,497599998.0
2006-11-23 02:40:00,0.67594,0.67594,0.67575,0.67582,576299994.0
2006-11-23 02:45:00,0.67578,0.67586,0.67576,0.67586,527500005.0
2006-11-23 02:50:00,0.67587,0.67588,0.67574,0.6758,491300003.0
2006-11-23 02:55:00,0.67586,0.67586,0.67571,0.67578,630699998.0
2006-11-23 03:00:00,0.67578,0.67596,0.6757,0.67585,584800000.0
2006-11-23 03:05:00,0.67586,0.67597,0.67581,0.6759,885700000.0
2006-11-23 03:10:00,0.67593,0.67597,0.67587,0.67587,498800003.0
2006-11-23 03:15:00,0.67592,0.67595,0.67585,0.67588,488600006.0
2006-11-23 03:20:00,0.67588,0.67589,0.67578,0.67588,290300004.0
2006-11-23 03:25:00,0.67595,0.67595,0.67585,0.67587,500400008.0
2006-11-23 03:30:00,0.67589,0.6759,0.67577,0.67583,443500000.0
2006-11-23 03:35:00,0.67583,0.6759,0.6758,0.67585,507399992.0
2006-11-23 03:40:00,0.67582,0.6759,0.6758,0.6758,503900007.0
2006-11-23 03:45:00,0.67581,0.67593,0.67581,0.67588,676900004.0
2006-11-23 03:50:00,0.67583,0.67589,0.67578,0.67581,410400002.0
2006-11-23 03:55:00,0.67576,0.6758,0.67566,0.67568,671200000.0
2006-11-23 04:00:00,0.67575,0.67577,0.67566,0.67573,472800009.0
2006-11-23 04:05:00,0.67575,0.67578,0.67568,0.67575,454499997.0
2006-11-23 04:10:00,0.67573,0.67573,0.6756,0.6756,426799993.0
2006-11-23 04:15:00,0.67563,0.67573,0.67562,0.67562,548699996.0
2006-11-23 04:20:00,0.67562,0.67568,0.67553,0.6756,539200002.0
2006-11-23 04:25:00,0.67557,0.67574,0.6755,0.67558,424099998.0
2006-11-23 04:30:00,0.6756,0.67575,0.6756,0.67568,522800006.0
2006-11-23 04:35:00,0.67572,0.67576,0.67558,0.67565,675600007.0
2006-11-23 04:40:00,0.67571,0.67576,0.67564,0.67576,513700011.0
2006-11-23 04:45:00,0.6757,0.67576,0.67566,0.67573,576500001.0
2006-11-23 04:50:00,0.67573,0.67575,0.67561,0.67561,468799998.0
2006-11-23 04:55:00,0.67556,0.67563,0.67551,0.67557,297100001.0
2006-11-23 05:00:00,0.67555,0.67573,0.67551,0.67558,647700000.0
2006-11-23 05:05:00,0.67559,0.67568,0.67555,0.67563,587899999.0
2006-11-23 05:10:00,0.6756,0.67563,0.67553,0.67557,550500006.0
2006-11-23 05:15:00,0.67556,0.67564,0.67551,0.6756,612899995.0
2006-11-23 05:20:00,0.67562,0.67566,0.67555,0.67555,671500004.0
2006-11-23 05:25:00,0.67561,0.67568,0.6756,0.67563,310400001.0
2006-11-23 05:30:00,0.67561,0.67565,0.67555,0.67561,648500007.0
2006-11-23 05:35:00,0.67563,0.67566,0.67558,0.67559,257100001.0
2006-11-23 05:40:00,0.67564,0.67565,0.67554,0.67565,581199995.0
2006-11-23 05:45:00,0.67562,0.67573,0.67556,0.67568,657200002.0
2006-11-23 05:50:00,0.67569,0.6757,0.6756,0.67561,457299999.0
2006-11-23 05:55:00,0.6756,0.67565,0.67555,0.67558,501800000.0
2006-11-23 06:00:00,0.67558,0.67558,0.67543,0.67552,658999996.0
2006-11-23 06:05:00,0.67553,0.67557,0.67548,0.67551,549800004.0
2006-11-23 06:10:00,0.67551,0.67559,0.67545,0.67553,840600001.0
2006-11-23 06:15:00,0.67553,0.67563,0.67551,0.67562,470100009.0
2006-11-23 06:20:00,0.67556,0.67564,0.67553,0.67557,486999998.0
2006-11-23 06:25:00,0.67555,0.6756,0.67553,0.6756,652000000.0
2006-11-23 06:30:00,0.67558,0.67564,0.67553,0.67557,383899999.0
2006-11-23 06:35:00,0.67556,0.67569,0.67556,0.67564,589499998.0
2006-11-23 06:40:00,0.67564,0.67566,0.67553,0.67558,498700006.0
2006-11-23 06:45:00,0.67565,0.67568,0.67556,0.67565,791700005.0
2006-11-23 06:50:00,0.6756,0.67565,0.67555,0.67562,347499999.0
2006-11-23 06:55:00,0.67563,0.67563,0.67555,0.6756,419100000.0
2006-11-23 07:00:00,0.67555,0.67565,0.67552,0.6756,573499997.0
2006-11-23 07:05:00,0.67559,0.67565,0.67552,0.67565,373900005.0
2006-11-23 07:10:00,0.67562,0.6757,0.67536,0.67541,522299998.0
2006-11-23 07:15:00,0.67556,0.67561,0.67552,0.67553,638200004.0
2006-11-23 07:20:00,0.67553,0.67557,0.67547,0.67555,500799995.0
2006-11-23 07:25:00,0.67553,0.6756,0.67552,0.6756,215900002.0
2006-11-23 07:30:00,0.67531,0.67563,0.6753,0.67563,780299998.0
2006-11-23 07:35:00,0.67577,0.67579,0.67549,0.67558,554499997.0
2006-11-23 07:40:00,0.6756,0.67565,0.67546,0.67558,384900001.0
2006-11-23 07:45:00,0.67556,0.67568,0.67556,0.67563,396600002.0
2006-11-23 07:50:00,0.67565,0.67568,0.67557,0.67557,437500005.0
2006-11-23 07:55:00,0.67561,0.67562,0.67549,0.67555,625800002.0
2006-11-23 08:00:00,0.67555,0.67563,0.67549,0.67555,400999998.0
2006-11-23 08:05:00,0.67553,0.6756,0.67549,0.67553,460199991.0
2006-11-23 08:10:00,0.67556,0.67561,0.67551,0.67556,633199997.0
2006-11-23 08:15:00,0.6756,0.6756,0.6755,0.67557,492799998.0
2006-11-23 08:20:00,0.67551,0.67553,0.67545,0.6755,291100000.0
2006-11-23 08:25:00,0.67545,0.67557,0.67545,0.6755,300200000.0
2006-11-23 08:30:00,0.67552,0.67556,0.67545,0.6755,623000003.0
2006-11-23 08:35:00,0.67551,0.67556,0.67543,0.67556,431300001.0
2006-11-23 08:40:00,0.67554,0.67567,0.67553,0.67562,440799998.0
2006-11-23 08:45:00,0.67562,0.67577,0.6756,0.6757,399800000.0
2006-11-23 08:50:00,0.67565,0.67566,0.67556,0.67557,512599999.0
2006-11-23 08:55:00,0.67553,0.67562,0.67552,0.67557,467500001.0
2006-11-23 09:00:00,0.67559,0.67563,0.67553,0.67557,652800005.0
2006-11-23 09:05:00,0.67561,0.67562,0.67549,0.6755,535100000.0
2006-11-23 09:10:00,0.67553,0.67558,0.67546,0.67558,571100000.0
2006-11-23 09:15:00,0.67556,0.6757,0.67553,0.67567,512400004.0
2006-11-23 09:20:00,0.67568,0.67576,0.67563,0.67564,601999993.0
2006-11-23 09:25:00,0.6757,0.6757,0.67557,0.67563,503300006.0
2006-11-23 09:30:00,0.67566,0.67575,0.67554,0.6757,473199997.0
2006-11-23 09:35:00,0.67571,0.67584,0.67567,0.67578,668700001.0
2006-11-23 09:40:00,0.67578,0.67586,0.6757,0.67573,746699995.0
2006-11-23 09:45:00,0.67575,0.67579,0.67569,0.67574,642500001.0
2006-11-23 09:50:00,0.67578,0.67586,0.67568,0.67586,651299997.0
2006-11-23 09:55:00,0.67583,0.67596,0.67574,0.67593,579299996.0
2006-11-23 10:00:00,0.67592,0.67598,0.67575,0.67595,733200002.0
2006-11-23 10:05:00,0.67599,0.67612,0.67597,0.67609,617099998.0
2006-11-23 10:10:00,0.67609,0.67612,0.67594,0.67594,657800003.0
2006-11-23 10:15:00,0.67595,0.67603,0.6759,0.676,887600000.0
2006-11-23 10:20:00,0.67603,0.67608,0.67595,0.67607,528999997.0
2006-11-23 10:25:00,0.67603,0.67605,0.67589,0.676,772500008.0
2006-11-23 10:30:00,0.676,0.67605,0.67595,0.67595,568699998.0
2006-11-23 10:35:00,0.67595,0.67605,0.67587,0.67595,711599994.0
2006-11-23 10:40:00,0.67591,0.67594,0.67566,0.67574,515300007.0
2006-11-23 10:45:00,0.67575,0.67575,0.67555,0.67575,564399995.0
2006-11-23 10:50:00,0.67572,0.67572,0.6756,0.67566,552899993.0
2006-11-23 10:55:00,0.67568,0.67592,0.67563,0.67587,759400000.0
2006-11-23 11:00:00,0.67589,0.67615,0.67576,0.67615,830899999.0
2006-11-23 11:05:00,0.6761,0.67662,0.6761,0.6766,480900004.0
2006-11-23 11:10:00,0.6766,0.67685,0.6766,0.67674,732899997.0
2006-11-23 11:15:00,0.67684,0.67698,0.6767,0.67698,909099987.0
2006-11-23 11:20:00,0.67692,0.67692,0.67668,0.67675,640300003.0
2006-11-23 11:25:00,0.67671,0.67674,0.67662,0.67664,702300001.0
2006-11-23 11:30:00,0.67669,0.67697,0.67669,0.67692,708799993.0
2006-11-23 11:35:00,0.67689,0.67692,0.6768,0.6769,820199987.0
2006-11-23 11:40:00,0.67688,0.67701,0.67678,0.67701,467500000.0
2006-11-23 11:45:00,0.67695,0.67735,0.67692,0.67735,753600000.0
2006-11-23 11:50:00,0.67726,0.6773,0.67694,0.67698,790400001.0
2006-11-23 11:55:00,0.67708,0.67729,0.67703,0.67722,841400003.0
2006-11-23 12:00:00,0.67716,0.67724,0.67692,0.67705,810599995.0
2006-11-23 12:05:00,0.67698,0.67716,0.67687,0.67702,923500002.0
2006-11-23 12:10:00,0.67709,0.6772,0.67702,0.67719,760599996.0
2006-11-23 12:15:00,0.67716,0.67721,0.67704,0.67714,651999998.0
2006-11-23 12:20:00,0.67705,0.67708,0.67693,0.67703,856099994.0
2006-11-23 12:25:00,0.67704,0.67709,0.67693,0.67709,716600001.0
2006-11-23 12:30:00,0.67708,0.67712,0.67672,0.67698,779900000.0
2006-11-23 12:35:00,0.67701,0.67704,0.67686,0.67703,803600011.0
2006-11-23 12:40:00,0.67701,0.67711,0.67698,0.67704,546700001.0
2006-11-23 12:45:00,0.67708,0.6773,0.67708,0.67725,699299999.0
2006-11-23 12:50:00,0.67723,0.67725,0.67697,0.67708,673599996.0
2006-11-23 12:55:00,0.67714,0.67724,0.67702,0.67702,511299998.0
2006-11-23 13:00:00,0.67707,0.67719,0.67696,0.67697,802999999.0
2006-11-23 13:05:00,0.67691,0.67691,0.67647,0.67666,844000009.0
2006-11-23 13:10:00,0.6766,0.67704,0.67656,0.67704,884599999.0
2006-11-23 13:15:00,0.67698,0.67702,0.67691,0.67698,704099995.0
2006-11-23 13:20:00,0.67698,0.67703,0.6769,0.67697,594400002.0
2006-11-23 13:25:00,0.67694,0.67709,0.67685,0.67698,728599999.0
2006-11-23 13:30:00,0.67702,0.67704,0.67687,0.6769,656299997.0
2006-11-23 13:35:00,0.67687,0.67696,0.67674,0.6768,718700003.0
2006-11-23 13:40:00,0.67686,0.67686,0.67671,0.67675,613199992.0
2006-11-23 13:45:00,0.67671,0.67696,0.67671,0.6769,780399996.0
2006-11-23 13:50:00,0.67684,0.67694,0.67674,0.67683,726099999.0
2006-11-23 13:55:00,0.67687,0.67691,0.67673,0.67683,669500002.0
2006-11-23 14:00:00,0.67678,0.67682,0.67664,0.67668,700299998.0
2006-11-23 14:05:00,0.67666,0.67673,0.67663,0.67669,741900007.0
2006-11-23 14:10:00,0.6767,0.67676,0.67649,0.67659,955699994.0
2006-11-23 14:15:00,0.67661,0.67672,0.67659,0.67665,622300004.0
2006-11-23 14:20:00,0.67663,0.67673,0.67659,0.6767,711999994.0
2006-11-23 14:25:00,0.67672,0.67674,0.67662,0.67665,774700001.0
2006-11-23 14:30:00,0.6766,0.67672,0.6766,0.67666,481500003.0
2006-11-23 14:35:00,0.67671,0.67673,0.67658,0.67666,719800001.0
2006-11-23 14:40:00,0.67668,0.67672,0.67661,0.67672,687600010.0
2006-11-23 14:45:00,0.67675,0.67677,0.67667,0.67673,807400007.0
2006-11-23 14:50:00,0.67671,0.67673,0.6766,0.6767,587300003.0
2006-11-23 14:55:00,0.67671,0.67673,0.67658,0.67665,664700003.0
2006-11-23 15:00:00,0.67669,0.67669,0.67654,0.67665,582699999.0
2006-11-23 15:05:00,0.67663,0.67667,0.67647,0.67649,595099997.0
2006-11-23 15:10:00,0.67652,0.67656,0.67633,0.67637,772799998.0
2006-11-23 15:15:00,0.67636,0.67645,0.6763,0.6764,757999995.0
2006-11-23 15:20:00,0.67645,0.6765,0.67636,0.6765,561999993.0
2006-11-23 15:25:00,0.67645,0.67656,0.67639,0.67643,458999997.0
2006-11-23 15:30:00,0.67645,0.67651,0.67636,0.67636,554499992.0
2006-11-23 15:35:00,0.67643,0.67653,0.67636,0.67652,809899997.0
2006-11-23 15:40:00,0.67655,0.6766,0.67646,0.67651,763700001.0
2006-11-23 15:45:00,0.67656,0.67666,0.67647,0.6766,557100002.0
2006-11-23 15:50:00,0.67659,0.67676,0.67659,0.67672,604300000.0
2006-11-23 15:55:00,0.67671,0.67672,0.67644,0.67647,532100001.0
2006-11-23 16:00:00,0.67643,0.6766,0.67637,0.67653,706199996.0
2006-11-23 16:05:00,0.67654,0.67658,0.67637,0.67642,642800008.0
2006-11-23 16:10:00,0.67642,0.6765,0.67637,0.67646,756200005.0
2006-11-23 16:15:00,0.67648,0.67655,0.67639,0.67653,543099994.0
2006-11-23 16:20:00,0.67648,0.67649,0.67631,0.67639,564899996.0
2006-11-23 16:25:00,0.67637,0.67643,0.6763,0.67639,600999997.0
2006-11-23 16:30:00,0.67634,0.67637,0.67601,0.67613,519499995.0
2006-11-23 16:35:00,0.6762,0.67627,0.67613,0.67627,551900003.0
2006-11-23 16:40:00,0.67628,0.67638,0.67627,0.67638,465100001.0
2006-11-23 16:45:00,0.67635,0.67645,0.67632,0.67632,852700005.0
2006-11-23 16:50:00,0.67637,0.67644,0.6763,0.67637,521300000.0
2006-11-23 16:55:00,0.6764,0.67653,0.67635,0.67637,540299999.0
2006-11-23 17:00:00,0.67638,0.67657,0.67633,0.6764,796900005.0
2006-11-23 17:05:00,0.67639,0.67649,0.67632,0.67634,755399993.0
2006-11-23 17:10:00,0.67639,0.67648,0.67629,0.67648,533500003.0
2006-11-23 17:15:00,0.6765,0.67652,0.67635,0.67645,478899998.0
2006-11-23 17:20:00,0.6765,0.67655,0.67641,0.67653,861599991.0
2006-11-23 17:25:00,0.67648,0.67649,0.67616,0.67623,653899998.0
2006-11-23 17:30:00,0.67621,0.6763,0.67612,0.67622,684699998.0
2006-11-23 17:35:00,0.67622,0.67627,0.67602,0.67608,562799994.0
2006-11-23 17:40:00,0.67609,0.67626,0.67609,0.67626,537100009.0
2006-11-23 17:45:00,0.67625,0.67627,0.67612,0.67614,810500003.0
2006-11-23 17:50:00,0.67612,0.67621,0.67599,0.67621,438400006.0
2006-11-23 17:55:00,0.67617,0.67619,0.67585,0.67609,792300002.0
2006-11-23 18:00:00,0.67614,0.67623,0.67605,0.67605,5558300009.0
2006-11-23 18:05:00,0.67599,0.67607,0.67591,0.67598,5667499996.0
2006-11-23 18:10:00,0.67602,0.67618,0.676,0.67606,5690400010.0
2006-11-23 18:15:00,0.67603,0.67615,0.67597,0.67613,5596199977.0
2006-11-23 18:20:00,0.67613,0.67614,0.67597,0.67607,4836599997.0
2006-11-23 18:25:00,0.67606,0.67613,0.67598,0.67605,4026300010.0
2006-11-23 18:30:00,0.67603,0.67606,0.67575,0.67575,4117500010.0
2006-11-23 18:35:00,0.67575,0.67581,0.6756,0.6756,1775000003.0
2006-11-23 18:40:00,0.67561,0.6757,0.67552,0.6756,2450200002.0
2006-11-23 18:45:00,0.67563,0.67575,0.67558,0.67573,1270199997.0
2006-11-23 18:50:00,0.67572,0.67602,0.6757,0.67602,1863099989.0
2006-11-23 18:55:00,0.67601,0.67604,0.6758,0.6758,3022099990.0
2006-11-23 19:00:00,0.67583,0.67599,0.67579,0.67589,2011999995.0
2006-11-23 19:05:00,0.67587,0.67603,0.67583,0.67603,2933000000.0
2006-11-23 19:10:00,0.67603,0.67603,0.67591,0.67598,1375400006.0
2006-11-23 19:15:00,0.67598,0.676,0.67589,0.67595,1924999990.0
2006-11-23 19:20:00,0.67591,0.676,0.67582,0.67589,1453399993.0
2006-11-23 19:25:00,0.67587,0.67593,0.6758,0.67593,2183999988.0
2006-11-23 19:30:00,0.6759,0.67595,0.67576,0.67576,2393500019.0
2006-11-23 19:35:00,0.6758,0.67588,0.67572,0.67585,2551599992.0
2006-11-23 19:40:00,0.67582,0.6759,0.67573,0.6758,2036100000.0
2006-11-23 19:45:00,0.67587,0.67591,0.67562,0.67573,998299992.0
2006-11-23 19:50:00,0.67577,0.67586,0.67576,0.67584,1233700001.0
2006-11-23 19:55:00,0.67586,0.67586,0.67565,0.67569,1627100002.0
2006-11-23 20:00:00,0.67573,0.67595,0.67568,0.67595,1008600012.0
2006-11-23 20:05:00,0.67595,0.67597,0.67585,0.67594,1157300003.0
2006-11-23 20:10:00,0.67592,0.67594,0.67571,0.67573,2267999996.0
2006-11-23 20:15:00,0.67575,0.67575,0.67561,0.67567,2068900019.0
2006-11-23 20:20:00,0.67573,0.67576,0.67562,0.6757,1411999997.0
2006-11-23 20:25:00,0.67569,0.67576,0.67558,0.67566,2840999990.0
2006-11-23 20:30:00,0.67567,0.67578,0.67543,0.67572,4984099991.0
2006-11-23 20:35:00,0.67572,0.67572,0.67551,0.67557,2586300000.0
2006-11-23 20:40:00,0.6756,0.67581,0.67554,0.67581,2688900004.0
2006-11-23 20:45:00,0.6758,0.67586,0.67566,0.67583,2406300003.0
2006-11-23 20:50:00,0.67582,0.67582,0.67552,0.67568,4157599997.0
2006-11-23 20:55:00,0.6757,0.67581,0.67553,0.67572,4546500023.0
2006-11-23 21:00:00,0.67576,0.67593,0.67568,0.6758,4979799995.0
2006-11-23 21:05:00,0.6758,0.67596,0.67579,0.67591,2125399988.0
2006-11-23 21:10:00,0.67591,0.67595,0.67587,0.67588,1687599998.0
2006-11-23 21:15:00,0.67588,0.67591,0.67568,0.67585,1646299999.0
2006-11-23 21:20:00,0.6759,0.67597,0.67556,0.67585,2652900004.0
2006-11-23 21:25:00,0.67587,0.67593,0.67579,0.67587,732400007.0
2006-11-23 21:30:00,0.67585,0.67599,0.67582,0.67591,2102499982.0
2006-11-23 21:35:00,0.6759,0.67597,0.67585,0.67597,1152499999.0
2006-11-23 21:40:00,0.67591,0.67595,0.67585,0.67587,1345299997.0
2006-11-23 21:45:00,0.67578,0.67578,0.67551,0.67558,1005399999.0
2006-11-23 21:50:00,0.67554,0.67568,0.67552,0.67562,1092200000.0
2006-11-23 21:55:00,0.67557,0.67588,0.67552,0.67587,1228799998.0
2006-11-23 22:00:00,0.67585,0.67588,0.67577,0.67583,1589100015.0
2006-11-23 22:05:00,0.6758,0.67582,0.67559,0.67565,879299997.0
2006-11-23 22:10:00,0.67562,0.67582,0.67554,0.67572,1121399990.0
2006-11-23 22:15:00,0.6757,0.67585,0.67565,0.67582,1325300003.0
2006-11-23 22:20:00,0.67583,0.67586,0.6757,0.67582,1642900000.0
2006-11-23 22:25:00,0.6758,0.67585,0.6757,0.6757,1105700000.0
2006-11-23 22:30:00,0.67572,0.67573,0.67565,0.6757,971400007.0
2006-11-23 22:35:00,0.6757,0.67578,0.67565,0.67567,1087400006.0
2006-11-23 22:40:00,0.67565,0.67575,0.67565,0.67575,1019499995.0
2006-11-23 22:45:00,0.67578,0.67592,0.67551,0.6757,1020700001.0
2006-11-23 22:50:00,0.67575,0.67578,0.67554,0.67573,576099997.0
2006-11-23 22:55:00,0.67573,0.67575,0.67551,0.6756,956899996.0
2006-11-23 23:00:00,0.67533,0.67575,0.67533,0.67572,425899998.0
2006-11-23 23:05:00,0.67572,0.67576,0.67562,0.6757,685900001.0
2006-11-23 23:10:00,0.6757,0.67577,0.67564,0.67564,826499999.0
2006-11-23 23:15:00,0.67565,0.67573,0.6755,0.6755,369700003.0
2006-11-23 23:20:00,0.67547,0.67563,0.67547,0.67552,631200004.0
2006-11-23 23:25:00,0.6755,0.67567,0.67546,0.67558,389899999.0
2006-11-23 23:30:00,0.67563,0.67568,0.6755,0.67564,669500000.0
2006-11-23 23:35:00,0.67567,0.67572,0.6754,0.67565,778499999.0
2006-11-23 23:40:00,0.67563,0.67568,0.67543,0.6755,472499992.0
2006-11-23 23:45:00,0.67562,0.67565,0.67547,0.67553,660799995.0
2006-11-23 23:50:00,0.67554,0.67571,0.67554,0.67564,455000001.0
2006-11-23 23:55:00,0.67569,0.67578,0.67542,0.67567,621299998.0
2006-11-24 00:00:00,0.67551,0.67578,0.67546,0.67578,766099999.0
2006-11-24 00:05:00,0.67575,0.67592,0.67568,0.67585,625000006.0
2006-11-24 00:10:00,0.67593,0.67597,0.67572,0.67584,462900002.0
2006-11-24 00:15:00,0.67588,0.67602,0.6758,0.67594,644999998.0
2006-11-24 00:20:00,0.67596,0.67616,0.67596,0.67602,707199994.0
2006-11-24 00:25:00,0.67601,0.67622,0.67598,0.67603,618999998.0
2006-11-24 00:30:00,0.67609,0.67615,0.676,0.67602,575499999.0
2006-11-24 00:35:00,0.67593,0.67604,0.6758,0.6759,692599988.0
2006-11-24 00:40:00,0.67592,0.67598,0.67586,0.67591,528400001.0
2006-11-24 00:45:00,0.67589,0.67595,0.67584,0.67588,404299998.0
2006-11-24 00:50:00,0.67595,0.67604,0.67581,0.67592,461500002.0
2006-11-24 00:55:00,0.67592,0.67597,0.67572,0.67591,513700005.0
2006-11-24 01:00:00,0.6759,0.6759,0.67574,0.67587,820900001.0
2006-11-24 01:05:00,0.67585,0.67597,0.67583,0.67588,784200003.0
2006-11-24 01:10:00,0.67588,0.67594,0.67582,0.67588,649999996.0
2006-11-24 01:15:00,0.67582,0.67597,0.6758,0.6759,625299990.0
2006-11-24 01:20:00,0.67595,0.67595,0.67586,0.67592,548200002.0
2006-11-24 01:25:00,0.67588,0.67605,0.67575,0.67591,495800004.0
2006-11-24 01:30:00,0.67578,0.67594,0.67566,0.6759,730699999.0
2006-11-24 01:35:00,0.67586,0.67587,0.67571,0.67585,753299998.0
2006-11-24 01:40:00,0.67583,0.67588,0.67577,0.67582,829700004.0
2006-11-24 01:45:00,0.67585,0.67588,0.67575,0.67575,535599998.0
2006-11-24 01:50:00,0.67573,0.6759,0.67571,0.67582,532899999.0
2006-11-24 01:55:00,0.67582,0.67598,0.67578,0.67593,579200005.0
2006-11-24 02:00:00,0.67588,0.67592,0.67577,0.67586,724699991.0
2006-11-24 02:05:00,0.67583,0.67589,0.67572,0.67577,722799990.0
2006-11-24 02:10:00,0.67578,0.67586,0.67572,0.67582,172699999.0
2006-11-24 02:15:00,0.67582,0.67597,0.6758,0.67588,495300005.0
2006-11-24 02:20:00,0.67585,0.67592,0.6758,0.67583,583999997.0
2006-11-24 02:25:00,0.67585,0.67599,0.67582,0.67587,957599993.0
2006-11-24 02:30:00,0.67585,0.67594,0.67582,0.67592,819199993.0
2006-11-24 02:35:00,0.67589,0.67601,0.67588,0.67598,768800002.0
2006-11-24 02:40:00,0.67597,0.67605,0.67594,0.67602,652599997.0
2006-11-24 02:45:00,0.67604,0.67606,0.67592,0.67598,428299999.0
2006-11-24 02:50:00,0.67593,0.67612,0.67593,0.67608,523999996.0
2006-11-24 02:55:00,0.676,0.67604,0.67593,0.67603,599400003.0
2006-11-24 03:00:00,0.67604,0.67605,0.67598,0.67598,601599999.0
2006-11-24 03:05:00,0.67602,0.67609,0.67597,0.67601,877400003.0
2006-11-24 03:10:00,0.67606,0.67612,0.676,0.67603,628499999.0
2006-11-24 03:15:00,0.67611,0.67616,0.67602,0.67607,501899997.0
2006-11-24 03:20:00,0.67609,0.6761,0.676,0.67605,649899991.0
2006-11-24 03:25:00,0.67605,0.67614,0.6759,0.67607,459199999.0
2006-11-24 03:30:00,0.67609,0.67635,0.67597,0.67617,498599997.0
2006-11-24 03:35:00,0.67618,0.67628,0.67617,0.67628,479399994.0
2006-11-24 03:40:00,0.67635,0.67637,0.67597,0.67632,387100000.0
2006-11-24 03:45:00,0.67632,0.67635,0.67607,0.67613,350199996.0
2006-11-24 03:50:00,0.67611,0.67622,0.67609,0.67612,601300002.0
2006-11-24 03:55:00,0.67613,0.67621,0.67602,0.67612,651900004.0
2006-11-24 04:00:00,0.6762,0.67625,0.67611,0.67623,636500006.0
2006-11-24 04:05:00,0.67625,0.67627,0.67613,0.67619,612900003.0
2006-11-24 04:10:00,0.67617,0.67623,0.67601,0.6761,412000003.0
2006-11-24 04:15:00,0.67605,0.67614,0.67599,0.67602,615399999.0
2006-11-24 04:20:00,0.67597,0.67611,0.67597,0.67611,497900003.0
2006-11-24 04:25:00,0.67609,0.67615,0.67601,0.6761,363100001.0
2006-11-24 04:30:00,0.67612,0.67614,0.67604,0.67609,705100000.0
2006-11-24 04:35:00,0.67608,0.67616,0.67603,0.67605,454999994.0
2006-11-24 04:40:00,0.67609,0.67616,0.676,0.67611,477100000.0
2006-11-24 04:45:00,0.67605,0.67623,0.67605,0.67623,517199997.0
2006-11-24 04:50:00,0.67621,0.67625,0.67613,0.67619,529400001.0
2006-11-24 04:55:00,0.67617,0.67628,0.67617,0.67622,576399997.0
2006-11-24 05:00:00,0.67621,0.67628,0.67614,0.67615,855500003.0
2006-11-24 05:05:00,0.67619,0.67621,0.67612,0.67621,642299997.0
2006-11-24 05:10:00,0.67617,0.67624,0.67614,0.67617,629999991.0
2006-11-24 05:15:00,0.6762,0.67625,0.67619,0.67622,603199995.0
2006-11-24 05:20:00,0.67623,0.67625,0.67609,0.6762,637900007.0
2006-11-24 05:25:00,0.67625,0.67625,0.67615,0.67623,503399997.0
2006-11-24 05:30:00,0.67623,0.67626,0.67612,0.67616,568600004.0
2006-11-24 05:35:00,0.67616,0.67621,0.67614,0.67614,472000004.0
2006-11-24 05:40:00,0.67619,0.67622,0.67615,0.67616,572800000.0
2006-11-24 05:45:00,0.67614,0.67627,0.67607,0.67619,691599991.0
2006-11-24 05:50:00,0.67627,0.67635,0.67621,0.67634,895400002.0
2006-11-24 05:55:00,0.67635,0.67635,0.67618,0.67621,273100001.0
2006-11-24 06:00:00,0.67621,0.67626,0.67616,0.67619,379799996.0
2006-11-24 06:05:00,0.67618,0.67625,0.67613,0.67625,505300006.0
2006-11-24 06:10:00,0.67625,0.67633,0.67618,0.67633,354499999.0
2006-11-24 06:15:00,0.67627,0.67636,0.67612,0.67636,646400002.0
2006-11-24 06:20:00,0.67631,0.67637,0.67628,0.67632,519800001.0
2006-11-24 06:25:00,0.6763,0.67635,0.67624,0.67635,560800003.0
2006-11-24 06:30:00,0.67635,0.67638,0.67612,0.67634,524900000.0
2006-11-24 06:35:00,0.67629,0.67635,0.67618,0.67624,591900001.0
2006-11-24 06:40:00,0.67625,0.67627,0.67616,0.6762,443399999.0
2006-11-24 06:45:00,0.67627,0.67627,0.67618,0.67623,907900008.0
2006-11-24 06:50:00,0.67622,0.67628,0.67614,0.67621,340099997.0
2006-11-24 06:55:00,0.67625,0.67627,0.67618,0.67625,453799998.0
2006-11-24 07:00:00,0.6762,0.67628,0.67618,0.67628,648700002.0
2006-11-24 07:05:00,0.67622,0.67625,0.67622,0.67625,287299998.0
2006-11-24 07:10:00,0.67627,0.67646,0.67622,0.67641,813299996.0
2006-11-24 07:15:00,0.67643,0.67644,0.6763,0.67641,713500008.0
2006-11-24 07:20:00,0.67642,0.67653,0.67637,0.67645,272699998.0
2006-11-24 07:25:00,0.67643,0.67652,0.67631,0.67637,480399992.0
2006-11-24 07:30:00,0.67633,0.67637,0.6763,0.67635,489299997.0
2006-11-24 07:35:00,0.67634,0.67643,0.67628,0.67637,701499998.0
2006-11-24 07:40:00,0.6764,0.67648,0.6763,0.67633,489700001.0
2006-11-24 07:45:00,0.6763,0.67644,0.67628,0.67639,703499994.0
2006-11-24 07:50:00,0.6764,0.67643,0.67632,0.67632,429200000.0
2006-11-24 07:55:00,0.67633,0.67634,0.67619,0.67628,460000005.0
2006-11-24 08:00:00,0.67625,0.67637,0.67625,0.67634,513100004.0
2006-11-24 08:05:00,0.67633,0.67642,0.6763,0.67638,243099998.0
2006-11-24 08:10:00,0.67639,0.67639,0.67632,0.67635,591099986.0
2006-11-24 08:15:00,0.67636,0.67636,0.67612,0.67624,424199994.0
2006-11-24 08:20:00,0.67647,0.67647,0.67615,0.67631,533800002.0
2006-11-24 08:25:00,0.67627,0.67635,0.67627,0.6763,315399996.0
2006-11-24 08:30:00,0.67632,0.67638,0.67618,0.67621,652399997.0
2006-11-24 08:35:00,0.67618,0.67625,0.67613,0.67625,562399998.0
2006-11-24 08:40:00,0.67623,0.67632,0.67616,0.67625,662500004.0
2006-11-24 08:45:00,0.67626,0.67642,0.67618,0.67642,673899997.0
2006-11-24 08:50:00,0.6764,0.67649,0.67636,0.67638,638500000.0
2006-11-24 08:55:00,0.67641,0.67642,0.67626,0.67636,552200002.0
2006-11-24 09:00:00,0.6764,0.67649,0.67635,0.67643,525300000.0
2006-11-24 09:05:00,0.67645,0.67648,0.67635,0.67643,480199996.0
2006-11-24 09:10:00,0.67641,0.67646,0.6762,0.6762,845700007.0
2006-11-24 09:15:00,0.67642,0.67645,0.67592,0.676,781800002.0
2006-11-24 09:20:00,0.67602,0.67612,0.67601,0.67609,496600001.0
2006-11-24 09:25:00,0.67612,0.67621,0.67608,0.67616,773399996.0
2006-11-24 09:30:00,0.67612,0.6762,0.67597,0.67604,727299995.0
2006-11-24 09:35:00,0.67604,0.67618,0.676,0.67605,860599990.0
2006-11-24 09:40:00,0.67607,0.6762,0.67606,0.67612,751700006.0
2006-11-24 09:45:00,0.67612,0.67618,0.67607,0.67614,663300002.0
2006-11-24 09:50:00,0.67612,0.67632,0.67604,0.6762,619000003.0
2006-11-24 09:55:00,0.67617,0.6764,0.67617,0.67627,697199999.0
2006-11-24 10:00:00,0.67621,0.67624,0.67596,0.67616,719699998.0
2006-11-24 10:05:00,0.67619,0.67624,0.67605,0.67608,644299991.0
2006-11-24 10:10:00,0.67608,0.67609,0.67598,0.67605,627800006.0
2006-11-24 10:15:00,0.67605,0.67611,0.67594,0.67599,902500003.0
2006-11-24 10:20:00,0.67604,0.6761,0.67542,0.67547,728899999.0
2006-11-24 10:25:00,0.67551,0.67587,0.67551,0.67582,1045500007.0
2006-11-24 10:30:00,0.67586,0.6778,0.67586,0.67726,692899999.0
2006-11-24 10:35:00,0.67729,0.67731,0.67687,0.67697,858399995.0
2006-11-24 10:40:00,0.67699,0.67736,0.67689,0.67736,795000007.0
2006-11-24 10:45:00,0.67737,0.67737,0.67637,0.67641,705900004.0
2006-11-24 10:50:00,0.67634,0.67672,0.67633,0.67655,775400003.0
2006-11-24 10:55:00,0.67649,0.67651,0.67616,0.67641,645100005.0
2006-11-24 11:00:00,0.67642,0.67642,0.67611,0.67626,618200001.0
2006-11-24 11:05:00,0.67618,0.67618,0.67579,0.6759,470700003.0
2006-11-24 11:10:00,0.67593,0.67642,0.67593,0.6764,607800002.0
2006-11-24 11:15:00,0.6765,0.67661,0.6764,0.6766,725599995.0
2006-11-24 11:20:00,0.67666,0.67669,0.67639,0.67649,783299995.0
2006-11-24 11:25:00,0.67649,0.67653,0.67613,0.67635,976500001.0
2006-11-24 11:30:00,0.67644,0.67684,0.67636,0.67669,707899991.0
2006-11-24 11:35:00,0.67668,0.67668,0.67644,0.6765,693000003.0
2006-11-24 11:40:00,0.67647,0.67649,0.67629,0.67643,594900004.0
2006-11-24 11:45:00,0.67642,0.67652,0.6763,0.67652,980000006.0
2006-11-24 11:50:00,0.67645,0.67658,0.67638,0.67653,841799998.0
2006-11-24 11:55:00,0.67659,0.6766,0.67643,0.67649,783700003.0
2006-11-24 12:00:00,0.6764,0.67681,0.6764,0.67681,1031799997.0
2006-11-24 12:05:00,0.6768,0.67685,0.6766,0.67672,623699997.0
2006-11-24 12:10:00,0.6767,0.67686,0.67657,0.67682,593000001.0
2006-11-24 12:15:00,0.67682,0.67701,0.67682,0.67698,698000006.0
2006-11-24 12:20:00,0.67702,0.67717,0.67702,0.67707,806999991.0
2006-11-24 12:25:00,0.67708,0.67715,0.67688,0.67688,813799998.0
2006-11-24 12:30:00,0.67682,0.67728,0.67671,0.67707,789800003.0
2006-11-24 12:35:00,0.67693,0.67695,0.67672,0.67689,924000004.0
2006-11-24 12:40:00,0.67686,0.67703,0.67675,0.67675,884500000.0
2006-11-24 12:45:00,0.67673,0.67692,0.67665,0.6768,560900003.0
2006-11-24 12:50:00,0.67681,0.67681,0.67666,0.67675,681699999.0
2006-11-24 12:55:00,0.6767,0.67683,0.6767,0.67678,755599986.0
2006-11-24 13:00:00,0.67681,0.67685,0.67661,0.67677,904999999.0
2006-11-24 13:05:00,0.67668,0.6768,0.67653,0.67664,738400006.0
2006-11-24 13:10:00,0.6765,0.67666,0.67648,0.6766,889400003.0
2006-11-24 13:15:00,0.67658,0.67671,0.67655,0.67659,683699988.0
2006-11-24 13:20:00,0.6766,0.67666,0.67649,0.67659,638599998.0
2006-11-24 13:25:00,0.67656,0.67668,0.67653,0.6766,702400005.0
2006-11-24 13:30:00,0.67664,0.6768,0.67653,0.67657,796899995.0
2006-11-24 13:35:00,0.67652,0.67659,0.67643,0.67644,759099996.0
2006-11-24 13:40:00,0.6765,0.67652,0.67626,0.67648,826500004.0
2006-11-24 13:45:00,0.67646,0.6768,0.67638,0.6768,837499990.0
2006-11-24 13:50:00,0.67674,0.67688,0.67672,0.67681,841800002.0
2006-11-24 13:55:00,0.67689,0.67694,0.67681,0.67692,627899999.0
2006-11-24 14:00:00,0.67692,0.67709,0.67688,0.67701,781199998.0
2006-11-24 14:05:00,0.67697,0.67714,0.67691,0.67691,584500007.0
2006-11-24 14:10:00,0.67692,0.677,0.67689,0.67692,764500002.0
2006-11-24 14:15:00,0.67696,0.6771,0.6769,0.67693,560899995.0
2006-11-24 14:20:00,0.67693,0.67701,0.67688,0.67695,686199995.0
2006-11-24 14:25:00,0.67692,0.67698,0.67649,0.6765,834000000.0
2006-11-24 14:30:00,0.67651,0.67687,0.67651,0.67683,513899997.0
2006-11-24 14:35:00,0.67685,0.67692,0.67669,0.67682,795600000.0
2006-11-24 14:40:00,0.67685,0.67701,0.67682,0.67688,734499992.0
2006-11-24 14:45:00,0.67692,0.67707,0.67692,0.67692,614400000.0
2006-11-24 14:50:00,0.6769,0.67697,0.67681,0.67689,924599994.0
2006-11-24 14:55:00,0.67694,0.67705,0.67692,0.67704,549600003.0
2006-11-24 15:00:00,0.677,0.67706,0.67685,0.67687,629300001.0
2006-11-24 15:05:00,0.67685,0.67699,0.67678,0.6769,851300000.0
2006-11-24 15:10:00,0.67689,0.67696,0.67683,0.67683,443400000.0
2006-11-24 15:15:00,0.67675,0.6769,0.67671,0.6769,832699997.0
2006-11-24 15:20:00,0.6769,0.6769,0.67674,0.67679,465699999.0
2006-11-24 15:25:00,0.67677,0.67687,0.67675,0.67687,532899996.0
2006-11-24 15:30:00,0.6769,0.67711,0.67685,0.677,633799998.0
2006-11-24 15:35:00,0.6771,0.67716,0.677,0.67714,609900002.0
2006-11-24 15:40:00,0.67708,0.6772,0.677,0.67712,828699997.0
2006-11-24 15:45:00,0.67713,0.67714,0.67693,0.67702,546299999.0
2006-11-24 15:50:00,0.67699,0.67706,0.67686,0.67687,887899998.0
2006-11-24 15:55:00,0.67687,0.67693,0.67675,0.67685,647300004.0
2006-11-24 16:00:00,0.67689,0.67695,0.67679,0.67684,481200000.0
2006-11-24 16:05:00,0.67681,0.67704,0.67681,0.677,806700001.0
2006-11-24 16:10:00,0.67698,0.67704,0.67691,0.67692,504599996.0
2006-11-24 16:15:00,0.6769,0.67704,0.6769,0.67698,504100002.0
2006-11-24 16:20:00,0.67695,0.67706,0.67687,0.67688,810599998.0
2006-11-24 16:25:00,0.67691,0.67702,0.67687,0.67697,668600001.0
2006-11-24 16:30:00,0.67692,0.67703,0.67689,0.67695,685800004.0
2006-11-24 16:35:00,0.67694,0.67708,0.67685,0.67705,708799987.0
2006-11-24 16:40:00,0.67699,0.67709,0.67689,0.67709,836400006.0
2006-11-24 16:45:00,0.67703,0.67708,0.67696,0.67696,879900008.0
2006-11-24 16:50:00,0.67702,0.67705,0.6769,0.6769,565999997.0
2006-11-24 16:55:00,0.67692,0.67701,0.67688,0.67698,598000002.0
2006-11-24 17:00:00,0.67698,0.67741,0.67692,0.67738,780800004.0
2006-11-24 17:05:00,0.67738,0.67739,0.67722,0.67723,723300001.0
2006-11-24 17:10:00,0.67733,0.67755,0.67725,0.6775,1078199999.0
2006-11-24 17:15:00,0.6775,0.67757,0.67743,0.67748,704599999.0
2006-11-24 17:20:00,0.67757,0.67769,0.67746,0.67766,908899991.0
2006-11-24 17:25:00,0.67763,0.67766,0.67727,0.6774,622400003.0
2006-11-24 17:30:00,0.67739,0.67751,0.67732,0.67732,637299999.0
2006-11-24 17:35:00,0.67736,0.67756,0.67734,0.67755,815799992.0
2006-11-24 17:40:00,0.67758,0.67763,0.67748,0.6776,678600000.0
2006-11-24 17:45:00,0.67756,0.67773,0.67755,0.67773,505799993.0
2006-11-24 17:50:00,0.67767,0.67795,0.67767,0.67782,772500002.0
2006-11-24 17:55:00,0.67775,0.67776,0.67759,0.67759,913399994.0
2006-11-24 18:00:00,0.67755,0.67781,0.67753,0.67764,5469100006.0
2006-11-24 18:05:00,0.67756,0.67759,0.6771,0.67747,4613099992.0
2006-11-24 18:10:00,0.67753,0.67759,0.67745,0.6775,5444399999.0
2006-11-24 18:15:00,0.6771,0.67763,0.6771,0.67748,4867799999.0
2006-11-24 18:20:00,0.6775,0.67758,0.67741,0.67747,4969699983.0
2006-11-24 18:25:00,0.67747,0.67755,0.67741,0.67745,3866899987.0
2006-11-24 18:30:00,0.67745,0.67748,0.67735,0.67738,4131100002.0
2006-11-24 18:35:00,0.67743,0.67755,0.67741,0.67753,1749199987.0
2006-11-24 18:40:00,0.67755,0.67755,0.67727,0.6774,2701300000.0
2006-11-24 18:45:00,0.67743,0.67753,0.6772,0.67725,1397499999.0
2006-11-24 18:50:00,0.67723,0.67735,0.67721,0.67735,1989600001.0
2006-11-24 18:55:00,0.67732,0.67737,0.6771,0.6771,3043400001.0
2006-11-24 19:00:00,0.67713,0.67736,0.67713,0.67735,1832900010.0
2006-11-24 19:05:00,0.67732,0.67741,0.67724,0.67738,2858499981.0
2006-11-24 19:10:00,0.67737,0.67739,0.67719,0.67719,1366899996.0
2006-11-24 19:15:00,0.6772,0.6775,0.67715,0.67748,1991999992.0
2006-11-24 19:20:00,0.67746,0.67751,0.67737,0.67747,1365499993.0
2006-11-24 19:25:00,0.67746,0.67748,0.67738,0.67742,2019299996.0
2006-11-24 19:30:00,0.67736,0.67745,0.67723,0.6774,2427199985.0
2006-11-24 19:35:00,0.6774,0.67745,0.67732,0.67744,2723399993.0
2006-11-24 19:40:00,0.67741,0.67747,0.67735,0.67737,2183700006.0
2006-11-24 19:45:00,0.67743,0.67751,0.67737,0.67743,875699996.0
2006-11-24 19:50:00,0.67747,0.67754,0.67738,0.67753,1285200001.0
2006-11-24 19:55:00,0.67756,0.67757,0.67723,0.67723,1612500002.0
2006-11-24 20:00:00,0.67733,0.67738,0.67725,0.67725,1190699998.0
2006-11-24 20:05:00,0.67725,0.67734,0.67722,0.6773,1439100002.0
2006-11-24 20:10:00,0.67727,0.67746,0.67724,0.67728,2317399991.0
2006-11-24 20:15:00,0.67731,0.67746,0.67729,0.67742,2313699986.0
2006-11-24 20:20:00,0.67748,0.67773,0.67748,0.6776,1530900007.0
2006-11-24 20:25:00,0.67765,0.67776,0.67762,0.67771,2851999995.0
2006-11-24 20:30:00,0.67771,0.67775,0.6776,0.67762,4635700026.0
2006-11-24 20:35:00,0.67766,0.67782,0.67756,0.67768,2720100003.0
2006-11-24 20:40:00,0.67765,0.67785,0.67762,0.67782,2617699996.0
2006-11-24 20:45:00,0.67784,0.67794,0.67776,0.67782,2529199998.0
2006-11-24 20:50:00,0.6778,0.67785,0.67771,0.67777,3560500010.0
2006-11-24 20:55:00,0.67775,0.67783,0.67765,0.67765,4954100008.0
2006-11-24 21:00:00,0.67767,0.67769,0.67742,0.67742,4266500005.0
2006-11-24 21:05:00,0.67741,0.67757,0.67737,0.67742,2063199997.0
2006-11-24 21:10:00,0.6774,0.67754,0.67739,0.67753,1677700008.0
2006-11-24 21:15:00,0.67753,0.67765,0.67743,0.67758,1858300016.0
2006-11-24 21:20:00,0.67763,0.67779,0.6776,0.67769,2664799992.0
2006-11-24 21:25:00,0.6777,0.67784,0.67766,0.67777,860899999.0
2006-11-24 21:30:00,0.67767,0.6779,0.67761,0.67778,1895000001.0
2006-11-24 21:35:00,0.67781,0.67787,0.67755,0.67786,984000003.0
2006-11-24 21:40:00,0.67782,0.67788,0.67775,0.67783,1178600000.0
2006-11-24 21:45:00,0.67782,0.67788,0.6775,0.67785,1496899995.0
2006-11-24 21:50:00,0.67776,0.6778,0.6777,0.67778,928600000.0
2006-11-24 21:55:00,0.67777,0.67788,0.6775,0.67782,1175600002.0
2006-11-24 22:00:00,0.6778,0.67782,0.6777,0.67778,1721299985.0
2006-11-24 22:05:00,0.67774,0.6778,0.6777,0.67776,970899998.0
2006-11-24 22:10:00,0.67774,0.67782,0.67773,0.6778,945399997.0
2006-11-24 22:15:00,0.67785,0.67788,0.67775,0.67783,1643099988.0
2006-11-24 22:20:00,0.67785,0.6779,0.67763,0.6777,1352199996.0
2006-11-24 22:25:00,0.67769,0.67773,0.67763,0.67765,1246300004.0
2006-11-24 22:30:00,0.67767,0.67768,0.67755,0.67755,879299999.0
2006-11-24 22:35:00,0.67755,0.67768,0.67751,0.67762,919800007.0
2006-11-24 22:40:00,0.6776,0.67765,0.67757,0.67765,1275299994.0
2006-11-24 22:45:00,0.67769,0.67787,0.6776,0.6778,991099999.0
2006-11-24 22:50:00,0.67783,0.67797,0.6776,0.67774,646400006.0
2006-11-24 22:55:00,0.67775,0.67783,0.67768,0.67768,1381899998.0
2006-11-24 23:00:00,0.6776,0.67796,0.6776,0.67771,546100000.0
2006-11-24 23:05:00,0.67772,0.67778,0.6777,0.67775,585700004.0
2006-11-24 23:10:00,0.67773,0.67782,0.6777,0.67772,646500009.0
2006-11-24 23:15:00,0.67773,0.67778,0.67767,0.67767,440899999.0
2006-11-24 23:20:00,0.67763,0.6777,0.67743,0.67759,495400000.0
2006-11-24 23:25:00,0.67763,0.67774,0.67731,0.67755,993100002.0
2006-11-24 23:30:00,0.67759,0.67769,0.67755,0.67762,876800001.0
2006-11-24 23:35:00,0.67765,0.67767,0.67755,0.67764,626900002.0
2006-11-24 23:40:00,0.67759,0.67762,0.67741,0.67751,396999994.0
2006-11-24 23:45:00,0.67748,0.67772,0.67748,0.67765,550499993.0
2006-11-24 23:50:00,0.67761,0.67775,0.67761,0.67764,732900004.0
2006-11-24 23:55:00,0.67771,0.67781,0.6774,0.67759,929999993.0
2006-11-27 00:00:00,0.67639,0.67697,0.67628,0.67696,804400004.0
2006-11-27 00:05:00,0.67682,0.67717,0.67677,0.67694,728799998.0
2006-11-27 00:10:00,0.67703,0.67734,0.67644,0.67701,913699998.0
2006-11-27 00:15:00,0.67699,0.67719,0.67699,0.6771,833099994.0
2006-11-27 00:20:00,0.6771,0.67725,0.67703,0.67725,599499996.0
2006-11-27 00:25:00,0.6773,0.67808,0.67721,0.67808,809599995.0
2006-11-27 00:30:00,0.67813,0.67813,0.67761,0.67769,1004900003.0
2006-11-27 00:35:00,0.67763,0.67813,0.67756,0.6781,687200003.0
2006-11-27 00:40:00,0.67801,0.67834,0.67787,0.67825,704300007.0
2006-11-27 00:45:00,0.67822,0.67828,0.67816,0.6782,928200000.0
2006-11-27 00:50:00,0.67825,0.67839,0.67816,0.67832,472400002.0
2006-11-27 00:55:00,0.67829,0.67829,0.67803,0.67815,543899999.0
2006-11-27 01:00:00,0.67818,0.67838,0.67805,0.6783,883400003.0
2006-11-27 01:05:00,0.67825,0.67825,0.67807,0.67822,470100003.0
2006-11-27 01:10:00,0.67825,0.67829,0.67809,0.67813,836600009.0
2006-11-27 01:15:00,0.6781,0.67829,0.6781,0.67815,561699995.0
2006-11-27 01:20:00,0.67815,0.67817,0.67781,0.67801,530199997.0
2006-11-27 01:25:00,0.67804,0.67816,0.67785,0.67791,615200004.0
2006-11-27 01:30:00,0.67792,0.67813,0.67792,0.67804,639799999.0
2006-11-27 01:35:00,0.67805,0.67816,0.67797,0.67804,684500003.0
2006-11-27 01:40:00,0.67799,0.67809,0.67798,0.67805,747100001.0
2006-11-27 01:45:00,0.67803,0.67811,0.67794,0.67811,887199992.0
2006-11-27 01:50:00,0.67808,0.67817,0.67799,0.67812,665700000.0
2006-11-27 01:55:00,0.6781,0.67815,0.67804,0.67815,476099998.0
2006-11-27 02:00:00,0.67814,0.67822,0.67794,0.67802,811900000.0
2006-11-27 02:05:00,0.67804,0.67809,0.67793,0.67808,635400004.0
2006-11-27 02:10:00,0.67811,0.67811,0.67794,0.67799,730000003.0
2006-11-27 02:15:00,0.67799,0.67805,0.67765,0.6777,750700002.0
2006-11-27 02:20:00,0.6776,0.67775,0.67755,0.67768,587800004.0
2006-11-27 02:25:00,0.6777,0.67785,0.67751,0.67758,818699995.0
2006-11-27 02:30:00,0.67754,0.67764,0.67746,0.67753,549399998.0
2006-11-27 02:35:00,0.67742,0.67751,0.67705,0.67713,715200001.0
2006-11-27 02:40:00,0.67712,0.6774,0.67703,0.67739,776900007.0
2006-11-27 02:45:00,0.67732,0.67743,0.67728,0.67742,516400000.0
2006-11-27 02:50:00,0.67742,0.67745,0.67725,0.67734,563499995.0
2006-11-27 02:55:00,0.6773,0.67738,0.67725,0.67729,475899995.0
2006-11-27 03:00:00,0.67732,0.67736,0.67723,0.67728,453399993.0
2006-11-27 03:05:00,0.6773,0.67749,0.67711,0.67741,759000000.0
2006-11-27 03:10:00,0.6774,0.67764,0.67733,0.67764,663799990.0
2006-11-27 03:15:00,0.67759,0.67759,0.67725,0.67739,400000006.0
2006-11-27 03:20:00,0.67742,0.67751,0.67733,0.67739,651099996.0
2006-11-27 03:25:00,0.67741,0.67747,0.67734,0.67743,616800002.0
2006-11-27 03:30:00,0.67743,0.67763,0.67737,0.67751,626599999.0
2006-11-27 03:35:00,0.67752,0.67756,0.67721,0.67728,571499995.0
2006-11-27 03:40:00,0.67719,0.67724,0.67703,0.67707,424500000.0
2006-11-27 03:45:00,0.67711,0.67737,0.6771,0.67733,674000005.0
2006-11-27 03:50:00,0.67726,0.67748,0.6772,0.67734,633400003.0
2006-11-27 03:55:00,0.6773,0.67745,0.67721,0.67732,553800000.0
2006-11-27 04:00:00,0.67737,0.67739,0.67716,0.67723,705600009.0
2006-11-27 04:05:00,0.67724,0.67739,0.67724,0.67739,356600001.0
2006-11-27 04:10:00,0.67738,0.67739,0.67727,0.67734,575499997.0
2006-11-27 04:15:00,0.67734,0.67741,0.67724,0.67724,451300002.0
2006-11-27 04:20:00,0.67722,0.67733,0.6772,0.67733,482599999.0
2006-11-27 04:25:00,0.67736,0.67739,0.67719,0.67737,566699998.0
2006-11-27 04:30:00,0.67739,0.67748,0.67738,0.67747,416400000.0
2006-11-27 04:35:00,0.67748,0.67748,0.67717,0.6772,730100006.0
2006-11-27 04:40:00,0.67724,0.67726,0.6771,0.67717,819700003.0
2006-11-27 04:45:00,0.67708,0.67728,0.67708,0.67728,642500010.0
2006-11-27 04:50:00,0.67726,0.67726,0.67705,0.67705,503199997.0
2006-11-27 04:55:00,0.67705,0.67712,0.67703,0.67708,469499999.0
2006-11-27 05:00:00,0.67706,0.67711,0.677,0.67705,699899993.0
2006-11-27 05:05:00,0.67706,0.67718,0.67701,0.67718,335600005.0
2006-11-27 05:10:00,0.67711,0.6772,0.67708,0.67712,668600002.0
2006-11-27 05:15:00,0.677,0.67718,0.67699,0.67707,738999991.0
2006-11-27 05:20:00,0.67703,0.67712,0.67697,0.67701,388699993.0
2006-11-27 05:25:00,0.67704,0.67717,0.67698,0.67713,561199994.0
2006-11-27 05:30:00,0.67713,0.67715,0.67684,0.67701,881700010.0
2006-11-27 05:35:00,0.67705,0.67711,0.677,0.67707,385500000.0
2006-11-27 05:40:00,0.67711,0.67711,0.67696,0.67705,525199996.0
2006-11-27 05:45:00,0.67702,0.67708,0.67695,0.67695,660600000.0
2006-11-27 05:50:00,0.67701,0.67707,0.6769,0.67698,570099995.0
2006-11-27 05:55:00,0.677,0.67702,0.67689,0.67691,255000001.0
2006-11-27 06:00:00,0.6769,0.67699,0.67688,0.6769,516299999.0
2006-11-27 06:05:00,0.67693,0.6771,0.67688,0.67709,669300001.0
2006-11-27 06:10:00,0.67713,0.67713,0.67692,0.67704,399299996.0
2006-11-27 06:15:00,0.677,0.67705,0.67689,0.67697,576400000.0
2006-11-27 06:20:00,0.677,0.67707,0.67693,0.67702,628200007.0
2006-11-27 06:25:00,0.67696,0.67699,0.6769,0.67695,541800000.0
2006-11-27 06:30:00,0.67695,0.67706,0.67679,0.67703,466200002.0
2006-11-27 06:35:00,0.67702,0.67717,0.67702,0.67713,542999999.0
2006-11-27 06:40:00,0.67714,0.67715,0.67703,0.67705,646199999.0
2006-11-27 06:45:00,0.67715,0.67717,0.67704,0.67709,660500001.0
2006-11-27 06:50:00,0.67706,0.67727,0.67702,0.67727,405099999.0
2006-11-27 06:55:00,0.67728,0.67739,0.67723,0.67734,652799996.0
2006-11-27 07:00:00,0.6773,0.67746,0.67717,0.67736,604699999.0
2006-11-27 07:05:00,0.67739,0.67747,0.67725,0.6773,826500001.0
2006-11-27 07:10:00,0.67727,0.67758,0.67727,0.67744,541500002.0
2006-11-27 07:15:00,0.67746,0.67748,0.67732,0.67738,719499998.0
2006-11-27 07:20:00,0.67736,0.67743,0.67728,0.67738,641399999.0
2006-11-27 07:25:00,0.67737,0.67766,0.67737,0.6775,670399992.0
2006-11-27 07:30:00,0.67747,0.6775,0.6771,0.67722,790900003.0
2006-11-27 07:35:00,0.67727,0.67743,0.67718,0.67729,882600000.0
2006-11-27 07:40:00,0.67729,0.67766,0.67725,0.67762,870700003.0
2006-11-27 07:45:00,0.67766,0.67784,0.67753,0.67756,914499996.0
2006-11-27 07:50:00,0.67759,0.67761,0.67748,0.6776,619200004.0
2006-11-27 07:55:00,0.6776,0.6776,0.6772,0.67742,542000000.0
2006-11-27 08:00:00,0.6774,0.67749,0.67733,0.67743,723099997.0
2006-11-27 08:05:00,0.67742,0.67755,0.67734,0.67739,653500005.0
2006-11-27 08:10:00,0.6774,0.67745,0.67735,0.67743,605400006.0
2006-11-27 08:15:00,0.67739,0.67761,0.67737,0.67761,370400000.0
2006-11-27 08:20:00,0.67766,0.67787,0.67762,0.67785,791799996.0
2006-11-27 08:25:00,0.67778,0.67787,0.67732,0.67742,646600002.0
2006-11-27 08:30:00,0.67747,0.67753,0.67732,0.67732,565300001.0
2006-11-27 08:35:00,0.67729,0.67746,0.67702,0.67708,596500007.0
2006-11-27 08:40:00,0.67716,0.67781,0.67716,0.67773,747700000.0
2006-11-27 08:45:00,0.67768,0.67773,0.67758,0.67765,618199999.0
2006-11-27 08:50:00,0.67763,0.67795,0.67758,0.67783,805599990.0
2006-11-27 08:55:00,0.67788,0.67794,0.67742,0.67759,665600003.0
2006-11-27 09:00:00,0.67761,0.67768,0.67753,0.67763,544000009.0
2006-11-27 09:05:00,0.67765,0.67792,0.67758,0.6778,508400004.0
2006-11-27 09:10:00,0.67779,0.67779,0.67758,0.67762,415300003.0
2006-11-27 09:15:00,0.67751,0.67777,0.67749,0.67765,628899996.0
2006-11-27 09:20:00,0.67764,0.67773,0.6776,0.67766,838099998.0
2006-11-27 09:25:00,0.67767,0.67776,0.67755,0.67775,756699993.0
2006-11-27 09:30:00,0.67777,0.67785,0.67775,0.67775,735899998.0
2006-11-27 09:35:00,0.67772,0.67778,0.67755,0.67766,467299996.0
2006-11-27 09:40:00,0.67753,0.67767,0.67752,0.67759,797399992.0
2006-11-27 09:45:00,0.6776,0.6776,0.67742,0.67753,724800008.0
2006-11-27 09:50:00,0.67753,0.67772,0.67738,0.67763,599299995.0
2006-11-27 09:55:00,0.6775,0.67768,0.67742,0.67765,945099991.0
2006-11-27 10:00:00,0.67771,0.67775,0.6775,0.67753,703900000.0
2006-11-27 10:05:00,0.67754,0.67764,0.67753,0.67759,754499982.0
2006-11-27 10:10:00,0.6776,0.6776,0.67708,0.67724,427099993.0
2006-11-27 10:15:00,0.67734,0.67734,0.67704,0.67717,942300001.0
2006-11-27 10:20:00,0.6772,0.67726,0.677,0.67702,774900004.0
2006-11-27 10:25:00,0.67705,0.67732,0.67687,0.67689,916499997.0
2006-11-27 10:30:00,0.67687,0.67744,0.67687,0.67722,674599995.0
2006-11-27 10:35:00,0.67717,0.67718,0.67704,0.67712,994999998.0
2006-11-27 10:40:00,0.67718,0.67726,0.67707,0.67714,684499990.0
2006-11-27 10:45:00,0.67714,0.67743,0.6771,0.67743,505500003.0
2006-11-27 10:50:00,0.67747,0.67751,0.6774,0.6774,812200000.0
2006-11-27 10:55:00,0.67749,0.67777,0.67738,0.67763,892000001.0
2006-11-27 11:00:00,0.67764,0.67769,0.67756,0.67768,940200000.0
2006-11-27 11:05:00,0.67759,0.6778,0.6775,0.67778,769300002.0
2006-11-27 11:10:00,0.6778,0.67782,0.67748,0.67755,695400005.0
2006-11-27 11:15:00,0.6776,0.67776,0.67753,0.67773,898700002.0
2006-11-27 11:20:00,0.67772,0.67777,0.6775,0.67757,780399999.0
2006-11-27 11:25:00,0.67753,0.67766,0.67753,0.6776,475400004.0
2006-11-27 11:30:00,0.67767,0.67768,0.67737,0.67759,750499996.0
2006-11-27 11:35:00,0.67766,0.67774,0.67738,0.67738,619600001.0
2006-11-27 11:40:00,0.67733,0.67752,0.67724,0.6775,888800006.0
2006-11-27 11:45:00,0.67748,0.67768,0.67747,0.67768,651200003.0
2006-11-27 11:50:00,0.67758,0.6776,0.67707,0.67707,715500006.0
2006-11-27 11:55:00,0.67707,0.67717,0.67695,0.67699,800599997.0
2006-11-27 12:00:00,0.6769,0.67705,0.6769,0.67697,863999997.0
2006-11-27 12:05:00,0.67695,0.67704,0.67692,0.67697,715100006.0
2006-11-27 12:10:00,0.67694,0.67708,0.67672,0.677,663599995.0
2006-11-27 12:15:00,0.67702,0.67723,0.67695,0.67721,691499994.0
2006-11-27 12:20:00,0.67719,0.67746,0.67719,0.67745,685500005.0
2006-11-27 12:25:00,0.67747,0.67753,0.67742,0.67753,766099998.0
2006-11-27 12:30:00,0.67749,0.67756,0.67742,0.67751,671899999.0
2006-11-27 12:35:00,0.67752,0.67768,0.67739,0.67763,574900000.0
2006-11-27 12:40:00,0.67759,0.67767,0.67748,0.67759,737200003.0
2006-11-27 12:45:00,0.67757,0.67765,0.67746,0.67749,549299995.0
2006-11-27 12:50:00,0.67751,0.67753,0.67742,0.67753,728700005.0
2006-11-27 12:55:00,0.67753,0.67763,0.67744,0.6776,712500002.0
2006-11-27 13:00:00,0.67767,0.67771,0.67742,0.67748,761400007.0
2006-11-27 13:05:00,0.67749,0.67762,0.67748,0.67757,713899999.0
2006-11-27 13:10:00,0.67751,0.6777,0.67751,0.67762,450000003.0
2006-11-27 13:15:00,0.67755,0.67761,0.67734,0.67737,848899992.0
2006-11-27 13:20:00,0.67731,0.67731,0.67711,0.67717,694500006.0
2006-11-27 13:25:00,0.67709,0.67728,0.67703,0.67725,1006100003.0
2006-11-27 13:30:00,0.67724,0.67732,0.6771,0.67731,700599997.0
2006-11-27 13:35:00,0.67727,0.67737,0.67718,0.67724,814799996.0
2006-11-27 13:40:00,0.67723,0.67732,0.67709,0.67718,522299999.0
2006-11-27 13:45:00,0.67718,0.67722,0.67707,0.67717,691799997.0
2006-11-27 13:50:00,0.67714,0.67721,0.67699,0.67703,732200006.0
2006-11-27 13:55:00,0.67709,0.67717,0.67698,0.67698,606200001.0
2006-11-27 14:00:00,0.67693,0.6771,0.67691,0.67704,790199997.0
2006-11-27 14:05:00,0.67698,0.67705,0.67681,0.67692,677400006.0
2006-11-27 14:10:00,0.67695,0.677,0.67691,0.67699,518300003.0
2006-11-27 14:15:00,0.677,0.6771,0.67695,0.67699,532599997.0
2006-11-27 14:20:00,0.67698,0.67732,0.67694,0.6773,452200004.0
2006-11-27 14:25:00,0.6773,0.67734,0.67725,0.6773,767199999.0
2006-11-27 14:30:00,0.67726,0.6774,0.67726,0.6773,621699999.0
2006-11-27 14:35:00,0.67734,0.67738,0.67717,0.67722,699099997.0
2006-11-27 14:40:00,0.67721,0.67733,0.67715,0.67728,487500003.0
2006-11-27 14:45:00,0.6773,0.67735,0.67721,0.67727,740799998.0
2006-11-27 14:50:00,0.67728,0.67739,0.67725,0.67739,631099995.0
2006-11-27 14:55:00,0.67743,0.67761,0.67734,0.67761,655000007.0
2006-11-27 15:00:00,0.67761,0.67771,0.67759,0.67765,532900002.0
2006-11-27 15:05:00,0.67765,0.6777,0.67752,0.67754,617000002.0
2006-11-27 15:10:00,0.6775,0.67773,0.6775,0.67762,729700005.0
2006-11-27 15:15:00,0.6776,0.67766,0.67748,0.67758,600199996.0
2006-11-27 15:20:00,0.67762,0.67768,0.67741,0.67747,524099993.0
2006-11-27 15:25:00,0.67744,0.67756,0.67738,0.6774,684199997.0
2006-11-27 15:30:00,0.67738,0.67746,0.67732,0.67733,768500003.0
2006-11-27 15:35:00,0.67743,0.67744,0.67735,0.67735,601499998.0
2006-11-27 15:40:00,0.67733,0.67739,0.6771,0.67719,616400001.0
2006-11-27 15:45:00,0.67718,0.67733,0.67707,0.67727,604399999.0
2006-11-27 15:50:00,0.67725,0.67738,0.67723,0.67732,478999995.0
2006-11-27 15:55:00,0.67739,0.67741,0.67727,0.67735,472500002.0
2006-11-27 16:00:00,0.67735,0.6774,0.67724,0.6773,467100000.0
2006-11-27 16:05:00,0.67725,0.67733,0.67719,0.67728,831700003.0
2006-11-27 16:10:00,0.67732,0.67735,0.67714,0.67714,613799998.0
2006-11-27 16:15:00,0.67717,0.67728,0.67714,0.67728,711200008.0
2006-11-27 16:20:00,0.67724,0.67749,0.6772,0.67746,581599999.0
2006-11-27 16:25:00,0.67745,0.67773,0.67745,0.67758,860700008.0
2006-11-27 16:30:00,0.67754,0.67758,0.67725,0.67729,924600008.0
2006-11-27 16:35:00,0.67734,0.67741,0.67724,0.67732,647999994.0
2006-11-27 16:40:00,0.67731,0.67743,0.67717,0.67743,613299996.0
2006-11-27 16:45:00,0.67745,0.67749,0.67731,0.67731,794800011.0
2006-11-27 16:50:00,0.67734,0.67739,0.67722,0.67722,375800000.0
2006-11-27 16:55:00,0.67717,0.67724,0.67698,0.67704,720900003.0
2006-11-27 17:00:00,0.67703,0.67718,0.677,0.67712,788700002.0
2006-11-27 17:05:00,0.67711,0.67724,0.6771,0.67714,749199998.0
2006-11-27 17:10:00,0.67716,0.67722,0.67695,0.67722,736000003.0
2006-11-27 17:15:00,0.67726,0.67731,0.6771,0.6771,761700003.0
2006-11-27 17:20:00,0.67716,0.67719,0.67704,0.67717,676299997.0
2006-11-27 17:25:00,0.67713,0.6773,0.67709,0.67721,710299999.0
2006-11-27 17:30:00,0.67725,0.67729,0.67712,0.67712,533499999.0
2006-11-27 17:35:00,0.67715,0.67727,0.67711,0.67725,615899996.0
2006-11-27 17:40:00,0.67726,0.67735,0.6772,0.67727,815500003.0
2006-11-27 17:45:00,0.67722,0.67733,0.67713,0.67733,577199998.0
2006-11-27 17:50:00,0.67727,0.67752,0.67727,0.67752,753900000.0
2006-11-27 17:55:00,0.67746,0.67752,0.67737,0.67744,431700002.0
2006-11-27 18:00:00,0.67745,0.67753,0.67733,0.67746,5511600001.0
2006-11-27 18:05:00,0.67743,0.6775,0.677,0.67738,7077099963.0
2006-11-27 18:10:00,0.67744,0.67749,0.67736,0.67745,5387899975.0
2006-11-27 18:15:00,0.6774,0.67755,0.6773,0.67745,4416099987.0
2006-11-27 18:20:00,0.67745,0.67768,0.6774,0.67762,4658100012.0
2006-11-27 18:25:00,0.67765,0.67771,0.67758,0.6777,3828299984.0
2006-11-27 18:30:00,0.6777,0.6777,0.67743,0.67744,4067600005.0
2006-11-27 18:35:00,0.67754,0.67761,0.67745,0.67748,1927699999.0
2006-11-27 18:40:00,0.67748,0.67756,0.67737,0.67742,2526799994.0
2006-11-27 18:45:00,0.67737,0.67748,0.67732,0.6774,1423600005.0
2006-11-27 18:50:00,0.67738,0.67746,0.67729,0.67731,1715799980.0
2006-11-27 18:55:00,0.67727,0.67738,0.67725,0.67725,3669200003.0
2006-11-27 19:00:00,0.67725,0.67735,0.67723,0.67733,1930499990.0
2006-11-27 19:05:00,0.67732,0.67738,0.67722,0.67735,2994000000.0
2006-11-27 19:10:00,0.67737,0.67752,0.67726,0.67743,1561500000.0
2006-11-27 19:15:00,0.67743,0.67752,0.67736,0.67744,1874099994.0
2006-11-27 19:20:00,0.67742,0.67751,0.67736,0.67751,1507400006.0
2006-11-27 19:25:00,0.6775,0.67756,0.67739,0.6775,2271999987.0
2006-11-27 19:30:00,0.67748,0.67772,0.67742,0.67766,2590600010.0
2006-11-27 19:35:00,0.67768,0.67778,0.67754,0.67772,2788999990.0
2006-11-27 19:40:00,0.67769,0.67769,0.67744,0.67752,2009199991.0
2006-11-27 19:45:00,0.67755,0.67766,0.6775,0.67755,969000005.0
2006-11-27 19:50:00,0.67757,0.67769,0.67754,0.67765,1604599992.0
2006-11-27 19:55:00,0.6777,0.67773,0.6775,0.67753,1540999992.0
2006-11-27 20:00:00,0.67758,0.67762,0.67751,0.67754,842100000.0
2006-11-27 20:05:00,0.67755,0.67764,0.67752,0.67764,1277599996.0
2006-11-27 20:10:00,0.67763,0.67768,0.67749,0.67753,2255800003.0
2006-11-27 20:15:00,0.67754,0.67754,0.67729,0.6773,1871700009.0
2006-11-27 20:20:00,0.67733,0.67742,0.67729,0.67731,1216800000.0
2006-11-27 20:25:00,0.6773,0.67738,0.67726,0.67732,2752300002.0
2006-11-27 20:30:00,0.67733,0.67743,0.67728,0.67731,4679999994.0
2006-11-27 20:35:00,0.67735,0.67749,0.6773,0.6773,2633400006.0
2006-11-27 20:40:00,0.67732,0.67741,0.67732,0.67738,2447099980.0
2006-11-27 20:45:00,0.67737,0.67753,0.6773,0.6775,2157200000.0
2006-11-27 20:50:00,0.6775,0.67755,0.67738,0.6775,3950899990.0
2006-11-27 20:55:00,0.67748,0.67749,0.67737,0.6774,5141799986.0
2006-11-27 21:00:00,0.67742,0.67748,0.67736,0.67742,4637600014.0
2006-11-27 21:05:00,0.67738,0.67743,0.67733,0.67736,2226400002.0
2006-11-27 21:10:00,0.67732,0.67776,0.67731,0.67768,1685599996.0
2006-11-27 21:15:00,0.67768,0.67775,0.67755,0.67765,1607499984.0
2006-11-27 21:20:00,0.67771,0.67782,0.67767,0.67775,2537599986.0
2006-11-27 21:25:00,0.67778,0.67785,0.67771,0.67776,962999996.0
2006-11-27 21:30:00,0.67774,0.67775,0.67763,0.67772,2080799988.0
2006-11-27 21:35:00,0.67774,0.67774,0.67762,0.67769,968400003.0
2006-11-27 21:40:00,0.67763,0.67777,0.67762,0.67773,1375799982.0
2006-11-27 21:45:00,0.67773,0.6778,0.6776,0.67765,978500004.0
2006-11-27 21:50:00,0.67762,0.67765,0.67758,0.67762,832800000.0
2006-11-27 21:55:00,0.67762,0.67775,0.6776,0.67769,853900000.0
2006-11-27 22:00:00,0.67766,0.67772,0.67755,0.67763,1618200008.0
2006-11-27 22:05:00,0.6776,0.67767,0.67752,0.67762,810000003.0
2006-11-27 22:10:00,0.67762,0.67768,0.67755,0.6776,905499995.0
2006-11-27 22:15:00,0.67759,0.67765,0.67748,0.67761,1382099992.0
2006-11-27 22:20:00,0.67761,0.67763,0.67748,0.67752,1543799988.0
2006-11-27 22:25:00,0.67749,0.67755,0.67742,0.6775,1074699997.0
2006-11-27 22:30:00,0.67753,0.67755,0.67745,0.6775,802900002.0
2006-11-27 22:35:00,0.67747,0.67771,0.67746,0.67767,1266599983.0
2006-11-27 22:40:00,0.67765,0.67775,0.67757,0.67775,1108100003.0
2006-11-27 22:45:00,0.67778,0.67781,0.67766,0.6777,748700004.0
2006-11-27 22:50:00,0.67775,0.67783,0.67768,0.67774,618500002.0
2006-11-27 22:55:00,0.67777,0.6778,0.67758,0.67758,758899999.0
2006-11-27 23:00:00,0.67747,0.67785,0.67747,0.67769,628100002.0
2006-11-27 23:05:00,0.67767,0.67775,0.67764,0.67774,740500001.0
2006-11-27 23:10:00,0.67773,0.6778,0.67766,0.67774,559899997.0
2006-11-27 23:15:00,0.67778,0.67783,0.67774,0.6778,556600000.0
2006-11-27 23:20:00,0.67778,0.67778,0.6777,0.67772,520400000.0
2006-11-27 23:25:00,0.67774,0.6778,0.67757,0.67767,747099998.0
2006-11-27 23:30:00,0.67777,0.67787,0.6775,0.67772,716200004.0
2006-11-27 23:35:00,0.67775,0.67782,0.67768,0.67778,716299995.0
2006-11-27 23:40:00,0.67775,0.67775,0.67764,0.67771,273200000.0
2006-11-27 23:45:00,0.67771,0.67775,0.67762,0.67769,466599999.0
2006-11-27 23:50:00,0.67772,0.67772,0.6776,0.67761,729900005.0
2006-11-27 23:55:00,0.67766,0.67768,0.67735,0.67765,579799998.0
2006-11-28 00:00:00,0.67735,0.67757,0.67735,0.67755,370399998.0
2006-11-28 00:05:00,0.67752,0.67758,0.67749,0.67752,497299995.0
2006-11-28 00:10:00,0.67755,0.67758,0.6775,0.67751,534599997.0
2006-11-28 00:15:00,0.67758,0.67762,0.67751,0.67759,634899999.0
2006-11-28 00:20:00,0.67754,0.67771,0.67754,0.67757,529500000.0
2006-11-28 00:25:00,0.67755,0.67764,0.67748,0.67752,555399996.0
2006-11-28 00:30:00,0.67759,0.67765,0.6775,0.6776,488799999.0
2006-11-28 00:35:00,0.67755,0.67766,0.67755,0.67762,565399999.0
2006-11-28 00:40:00,0.67766,0.67777,0.67761,0.67768,751400002.0
2006-11-28 00:45:00,0.67774,0.6778,0.67765,0.6777,785699995.0
2006-11-28 00:50:00,0.67777,0.67782,0.6777,0.67771,415199999.0
2006-11-28 00:55:00,0.67775,0.67775,0.67761,0.67771,607300002.0
2006-11-28 01:00:00,0.6777,0.67776,0.67762,0.67775,646400002.0
2006-11-28 01:05:00,0.67773,0.67778,0.67767,0.67773,863300001.0
2006-11-28 01:10:00,0.67774,0.67775,0.67761,0.67763,708699999.0
2006-11-28 01:15:00,0.6776,0.67773,0.67758,0.6777,608000000.0
2006-11-28 01:20:00,0.6777,0.67771,0.67761,0.67771,603000005.0
2006-11-28 01:25:00,0.67766,0.67772,0.67758,0.67772,522600005.0
2006-11-28 01:30:00,0.6777,0.67773,0.67757,0.67757,682999999.0
2006-11-28 01:35:00,0.67759,0.67766,0.6775,0.67766,1029500010.0
2006-11-28 01:40:00,0.6776,0.67763,0.67749,0.67757,873100001.0
2006-11-28 01:45:00,0.67761,0.67761,0.67743,0.67756,661300001.0
2006-11-28 01:50:00,0.67758,0.67761,0.67741,0.67748,767399999.0
2006-11-28 01:55:00,0.67746,0.67757,0.67743,0.67751,710399996.0
2006-11-28 02:00:00,0.67747,0.67757,0.67742,0.67745,849600005.0
2006-11-28 02:05:00,0.67747,0.67753,0.67743,0.67748,774399995.0
2006-11-28 02:10:00,0.67748,0.67753,0.67744,0.67748,471300012.0
2006-11-28 02:15:00,0.67747,0.67756,0.67744,0.6775,715200005.0
2006-11-28 02:20:00,0.67747,0.67752,0.67742,0.67748,338200001.0
2006-11-28 02:25:00,0.6775,0.67758,0.67745,0.67758,484200001.0
2006-11-28 02:30:00,0.67756,0.67767,0.67752,0.67754,679899997.0
2006-11-28 02:35:00,0.67755,0.67755,0.6774,0.6774,498399995.0
2006-11-28 02:40:00,0.67745,0.67748,0.67739,0.67745,594400001.0
2006-11-28 02:45:00,0.67745,0.67753,0.67738,0.67743,425999999.0
2006-11-28 02:50:00,0.67742,0.67748,0.6774,0.67743,523500001.0
2006-11-28 02:55:00,0.67742,0.67754,0.6774,0.67743,490899990.0
2006-11-28 03:00:00,0.67745,0.67752,0.67736,0.67736,640099997.0
2006-11-28 03:05:00,0.67741,0.67755,0.67735,0.67735,646199999.0
2006-11-28 03:10:00,0.67755,0.67755,0.67742,0.67742,492800000.0
2006-11-28 03:15:00,0.67745,0.67749,0.67738,0.67749,407799999.0
2006-11-28 03:20:00,0.67753,0.67753,0.67738,0.67745,210499999.0
2006-11-28 03:25:00,0.67738,0.67746,0.67733,0.6774,266400004.0
2006-11-28 03:30:00,0.6774,0.67752,0.67737,0.67744,252900005.0
2006-11-28 03:35:00,0.67743,0.67753,0.67737,0.67744,677700001.0
2006-11-28 03:40:00,0.67741,0.67748,0.67734,0.6774,466100002.0
2006-11-28 03:45:00,0.67743,0.67752,0.67739,0.67751,606600002.0
2006-11-28 03:50:00,0.67747,0.67756,0.67744,0.67753,634299998.0
2006-11-28 03:55:00,0.67752,0.67755,0.6774,0.6774,531500006.0
2006-11-28 04:00:00,0.67748,0.67757,0.67741,0.67753,440200003.0
2006-11-28 04:05:00,0.67754,0.67757,0.67748,0.67752,695399999.0
2006-11-28 04:10:00,0.67752,0.67758,0.67746,0.67751,375400002.0
2006-11-28 04:15:00,0.67748,0.6777,0.67738,0.67743,426499998.0
2006-11-28 04:20:00,0.67743,0.67752,0.67737,0.6775,719199997.0
2006-11-28 04:25:00,0.67748,0.67752,0.67738,0.67748,438300001.0
2006-11-28 04:30:00,0.67748,0.67754,0.6774,0.67753,437599998.0
2006-11-28 04:35:00,0.67753,0.67757,0.67743,0.6775,611799997.0
2006-11-28 04:40:00,0.67752,0.67758,0.67745,0.67755,403900000.0
2006-11-28 04:45:00,0.6775,0.67755,0.67747,0.67755,513099993.0
2006-11-28 04:50:00,0.67749,0.67756,0.6774,0.67751,518300005.0
2006-11-28 04:55:00,0.67748,0.67758,0.67728,0.67737,716699999.0
2006-11-28 05:00:00,0.67746,0.67756,0.6774,0.67748,613199994.0
2006-11-28 05:05:00,0.67752,0.67758,0.67748,0.67757,340700003.0
2006-11-28 05:10:00,0.67753,0.67762,0.6775,0.67757,372300004.0
2006-11-28 05:15:00,0.67758,0.6776,0.67752,0.67757,573500002.0
2006-11-28 05:20:00,0.67751,0.67763,0.67751,0.6776,589599995.0
2006-11-28 05:25:00,0.67763,0.67763,0.6775,0.67758,659800001.0
2006-11-28 05:30:00,0.67758,0.67762,0.67753,0.67757,623000009.0
2006-11-28 05:35:00,0.67759,0.67771,0.6775,0.67752,961199992.0
2006-11-28 05:40:00,0.6775,0.67768,0.67748,0.67768,737999999.0
2006-11-28 05:45:00,0.67766,0.67775,0.67758,0.6776,734799999.0
2006-11-28 05:50:00,0.67766,0.67773,0.67762,0.6777,445499992.0
2006-11-28 05:55:00,0.67768,0.67772,0.67761,0.67763,387100002.0
2006-11-28 06:00:00,0.67766,0.67772,0.67744,0.67762,666799996.0
2006-11-28 06:05:00,0.67763,0.67768,0.67757,0.67768,618300002.0
2006-11-28 06:10:00,0.67765,0.67774,0.6776,0.67768,311299992.0
2006-11-28 06:15:00,0.67766,0.6777,0.67761,0.67767,644399989.0
2006-11-28 06:20:00,0.67762,0.67771,0.67755,0.67757,772599999.0
2006-11-28 06:25:00,0.67763,0.6777,0.6776,0.67765,590299996.0
2006-11-28 06:30:00,0.67765,0.67773,0.6775,0.67761,502100003.0
2006-11-28 06:35:00,0.67765,0.67773,0.67756,0.67773,839499997.0
2006-11-28 06:40:00,0.67775,0.67777,0.67763,0.67768,309199999.0
2006-11-28 06:45:00,0.67775,0.67777,0.67744,0.6775,679199994.0
2006-11-28 06:50:00,0.6775,0.6776,0.67746,0.67757,372899999.0
2006-11-28 06:55:00,0.67755,0.67758,0.67747,0.67755,562700000.0
2006-11-28 07:00:00,0.67754,0.67755,0.67744,0.67744,511900000.0
2006-11-28 07:05:00,0.67755,0.67759,0.67741,0.67759,508799998.0
2006-11-28 07:10:00,0.67759,0.67761,0.67744,0.67747,534700000.0
2006-11-28 07:15:00,0.67753,0.67758,0.67746,0.67753,640500002.0
2006-11-28 07:20:00,0.67747,0.67755,0.67739,0.67753,380199999.0
2006-11-28 07:25:00,0.6775,0.67752,0.67739,0.67752,540099999.0
2006-11-28 07:30:00,0.67753,0.67758,0.67747,0.67755,651400002.0
2006-11-28 07:35:00,0.67755,0.67755,0.6775,0.67752,728700003.0
2006-11-28 07:40:00,0.67755,0.67758,0.67749,0.67752,605800004.0
2006-11-28 07:45:00,0.6775,0.67758,0.67749,0.67756,360700001.0
2006-11-28 07:50:00,0.67759,0.67763,0.67745,0.67745,455599995.0
2006-11-28 07:55:00,0.6774,0.67743,0.67722,0.67732,608899992.0
2006-11-28 08:00:00,0.67723,0.67731,0.67719,0.67725,701499993.0
2006-11-28 08:05:00,0.67723,0.67733,0.67716,0.67723,470100005.0
2006-11-28 08:10:00,0.67726,0.67736,0.6772,0.67728,819300003.0
2006-11-28 08:15:00,0.67729,0.67734,0.67717,0.67725,444899994.0
2006-11-28 08:20:00,0.67722,0.67735,0.67721,0.67735,644599992.0
2006-11-28 08:25:00,0.6773,0.67735,0.67718,0.6772,317999999.0
2006-11-28 08:30:00,0.6772,0.67727,0.677,0.67714,605200001.0
2006-11-28 08:35:00,0.67717,0.67748,0.67717,0.67748,591799998.0
2006-11-28 08:40:00,0.67739,0.67739,0.67717,0.6773,640199994.0
2006-11-28 08:45:00,0.67732,0.67734,0.67721,0.67733,671100003.0
2006-11-28 08:50:00,0.67733,0.67744,0.67727,0.67732,689199995.0
2006-11-28 08:55:00,0.67737,0.67741,0.67727,0.67734,566399998.0
2006-11-28 09:00:00,0.67735,0.67743,0.6773,0.67735,395799998.0
2006-11-28 09:05:00,0.67742,0.67742,0.67725,0.67725,361700001.0
2006-11-28 09:10:00,0.6772,0.6772,0.67695,0.67707,938399999.0
2006-11-28 09:15:00,0.67704,0.67729,0.67704,0.67713,633599993.0
2006-11-28 09:20:00,0.67715,0.67724,0.67711,0.67716,528199999.0
2006-11-28 09:25:00,0.67719,0.67728,0.67695,0.67721,839500005.0
2006-11-28 09:30:00,0.67718,0.67729,0.67713,0.67722,648499993.0
2006-11-28 09:35:00,0.67726,0.6773,0.67717,0.67717,688399997.0
2006-11-28 09:40:00,0.67723,0.67733,0.67722,0.67733,823900005.0
2006-11-28 09:45:00,0.67737,0.67737,0.67709,0.67713,658299994.0
2006-11-28 09:50:00,0.67718,0.67718,0.67664,0.67671,861800004.0
2006-11-28 09:55:00,0.67663,0.67668,0.67638,0.67638,710599998.0
2006-11-28 10:00:00,0.67631,0.67643,0.67623,0.67638,1070699997.0
2006-11-28 10:05:00,0.67638,0.67655,0.67631,0.67653,988999998.0
2006-11-28 10:10:00,0.67651,0.67661,0.67646,0.67656,593300001.0
2006-11-28 10:15:00,0.67653,0.67663,0.67647,0.67653,880800001.0
2006-11-28 10:20:00,0.67654,0.67658,0.67642,0.6765,759599997.0
2006-11-28 10:25:00,0.67647,0.6765,0.67623,0.67626,1118299994.0
2006-11-28 10:30:00,0.67625,0.67625,0.67596,0.676,567300005.0
2006-11-28 10:35:00,0.67602,0.67602,0.67574,0.6758,634799994.0
2006-11-28 10:40:00,0.67582,0.67585,0.67556,0.67565,859100000.0
2006-11-28 10:45:00,0.67567,0.67575,0.67557,0.67571,689899992.0
2006-11-28 10:50:00,0.67568,0.67586,0.67565,0.6758,619899991.0
2006-11-28 10:55:00,0.67583,0.67598,0.67579,0.67598,615100010.0
2006-11-28 11:00:00,0.67597,0.67606,0.67586,0.67598,799499996.0
2006-11-28 11:05:00,0.6759,0.67611,0.67586,0.67607,645900005.0
2006-11-28 11:10:00,0.67609,0.67613,0.67598,0.67605,762300005.0
2006-11-28 11:15:00,0.67608,0.67608,0.67591,0.67608,1026800004.0
2006-11-28 11:20:00,0.67607,0.6761,0.67585,0.67591,692500001.0
2006-11-28 11:25:00,0.67589,0.67599,0.67588,0.67593,580400005.0
2006-11-28 11:30:00,0.67599,0.67604,0.67585,0.67602,893099997.0
2006-11-28 11:35:00,0.67604,0.67612,0.67595,0.67609,669099999.0
2006-11-28 11:40:00,0.67612,0.67614,0.67604,0.67608,415400001.0
2006-11-28 11:45:00,0.67607,0.67611,0.67597,0.67611,643699995.0
2006-11-28 11:50:00,0.67605,0.67616,0.67603,0.67606,681100005.0
2006-11-28 11:55:00,0.6761,0.67614,0.67585,0.67596,646500000.0
2006-11-28 12:00:00,0.67595,0.67623,0.67595,0.67623,829600010.0
2006-11-28 12:05:00,0.6762,0.67632,0.67617,0.67623,882699997.0
2006-11-28 12:10:00,0.6762,0.67628,0.67611,0.67624,491399996.0
2006-11-28 12:15:00,0.67622,0.67633,0.67616,0.67616,699799997.0
2006-11-28 12:20:00,0.67621,0.67636,0.67618,0.67636,676900007.0
2006-11-28 12:25:00,0.67636,0.67636,0.67604,0.67625,673199997.0
2006-11-28 12:30:00,0.67615,0.6763,0.67611,0.6763,459900002.0
2006-11-28 12:35:00,0.67632,0.67638,0.67623,0.67633,715099994.0
2006-11-28 12:40:00,0.67627,0.67635,0.6762,0.67623,868199996.0
2006-11-28 12:45:00,0.67629,0.67635,0.67619,0.6763,664000009.0
2006-11-28 12:50:00,0.67626,0.67639,0.67621,0.67636,1023099999.0
2006-11-28 12:55:00,0.6764,0.6764,0.67611,0.67615,719699995.0
2006-11-28 13:00:00,0.67618,0.67624,0.67612,0.67624,606900002.0
2006-11-28 13:05:00,0.67623,0.67627,0.67614,0.67627,650599999.0
2006-11-28 13:10:00,0.67622,0.67627,0.67612,0.67619,869300002.0
2006-11-28 13:15:00,0.67613,0.67619,0.67598,0.67603,708499992.0
2006-11-28 13:20:00,0.67607,0.6762,0.67599,0.6762,719399991.0
2006-11-28 13:25:00,0.67618,0.67633,0.67606,0.67624,423199998.0
2006-11-28 13:30:00,0.67623,0.67623,0.67597,0.67602,418199992.0
2006-11-28 13:35:00,0.676,0.6761,0.67592,0.67592,862900004.0
2006-11-28 13:40:00,0.67597,0.67611,0.67592,0.67603,873800004.0
2006-11-28 13:45:00,0.67601,0.67615,0.67596,0.67612,636099992.0
2006-11-28 13:50:00,0.6761,0.67619,0.67598,0.67603,964100004.0
2006-11-28 13:55:00,0.67604,0.67606,0.67592,0.676,595899996.0
2006-11-28 14:00:00,0.67604,0.67606,0.67582,0.67585,677300012.0
2006-11-28 14:05:00,0.67581,0.67595,0.6758,0.67595,861499999.0
2006-11-28 14:10:00,0.67585,0.67593,0.6758,0.67588,799399998.0
2006-11-28 14:15:00,0.67591,0.67593,0.6758,0.67593,546599996.0
2006-11-28 14:20:00,0.67592,0.67596,0.67582,0.67593,598900009.0
2006-11-28 14:25:00,0.67594,0.67602,0.67587,0.67602,684399996.0
2006-11-28 14:30:00,0.67597,0.6761,0.67596,0.67602,514299994.0
2006-11-28 14:35:00,0.67602,0.67605,0.67574,0.67579,731600003.0
2006-11-28 14:40:00,0.67581,0.67597,0.67574,0.67597,524499997.0
2006-11-28 14:45:00,0.67598,0.6761,0.67593,0.6761,639400001.0
2006-11-28 14:50:00,0.67612,0.67614,0.67598,0.67605,690400003.0
2006-11-28 14:55:00,0.67605,0.67611,0.67601,0.67605,671899998.0
2006-11-28 15:00:00,0.67603,0.67614,0.676,0.67611,894500000.0
2006-11-28 15:05:00,0.67617,0.67628,0.67609,0.67609,832699998.0
2006-11-28 15:10:00,0.67613,0.6762,0.67602,0.67609,852200004.0
2006-11-28 15:15:00,0.67611,0.67614,0.67577,0.67577,673800004.0
2006-11-28 15:20:00,0.67579,0.67583,0.67571,0.67576,798100006.0
2006-11-28 15:25:00,0.67569,0.67572,0.67558,0.67561,698800010.0
2006-11-28 15:30:00,0.67556,0.67617,0.67548,0.67612,726099998.0
2006-11-28 15:35:00,0.67625,0.67625,0.6759,0.676,771899994.0
2006-11-28 15:40:00,0.67601,0.67615,0.67594,0.67595,784200002.0
2006-11-28 15:45:00,0.67602,0.67607,0.6756,0.6757,565199999.0
2006-11-28 15:50:00,0.67569,0.67583,0.67562,0.67562,533600002.0
2006-11-28 15:55:00,0.67562,0.67575,0.6756,0.67564,642100003.0
2006-11-28 16:00:00,0.67565,0.67573,0.67558,0.67565,445700004.0
2006-11-28 16:05:00,0.67562,0.67574,0.6755,0.67555,747100000.0
2006-11-28 16:10:00,0.67556,0.67574,0.67556,0.67569,719099987.0
2006-11-28 16:15:00,0.67568,0.67575,0.67565,0.67575,679699993.0
2006-11-28 16:20:00,0.67571,0.67582,0.67558,0.67559,528399998.0
2006-11-28 16:25:00,0.67559,0.67565,0.67528,0.67536,497900006.0
2006-11-28 16:30:00,0.6753,0.67575,0.6753,0.6757,543900005.0
2006-11-28 16:35:00,0.67571,0.67583,0.67558,0.67573,889100000.0
2006-11-28 16:40:00,0.67571,0.67577,0.6756,0.67565,665300002.0
2006-11-28 16:45:00,0.67559,0.67568,0.67555,0.67565,1003300002.0
2006-11-28 16:50:00,0.67564,0.67577,0.67535,0.67548,556399995.0
2006-11-28 16:55:00,0.67553,0.67559,0.67517,0.67517,672399992.0
2006-11-28 17:00:00,0.67509,0.6754,0.67499,0.67499,813299993.0
2006-11-28 17:05:00,0.67501,0.6751,0.67489,0.67502,846200003.0
2006-11-28 17:10:00,0.6751,0.67527,0.67505,0.67525,772300006.0
2006-11-28 17:15:00,0.67524,0.67533,0.67517,0.67524,826200008.0
2006-11-28 17:20:00,0.67534,0.67536,0.67511,0.67513,563900005.0
2006-11-28 17:25:00,0.67516,0.6752,0.67498,0.67514,657500002.0
2006-11-28 17:30:00,0.67517,0.67528,0.67508,0.67509,720200001.0
2006-11-28 17:35:00,0.67508,0.67514,0.67499,0.67513,735000002.0
2006-11-28 17:40:00,0.67512,0.6752,0.67505,0.67515,658400007.0
2006-11-28 17:45:00,0.67511,0.67528,0.67509,0.67524,802600010.0
2006-11-28 17:50:00,0.67517,0.67528,0.67511,0.67526,516899991.0
2006-11-28 17:55:00,0.67527,0.6754,0.67519,0.67526,691199997.0
2006-11-28 18:00:00,0.67521,0.67533,0.6751,0.67518,5286299996.0
2006-11-28 18:05:00,0.67515,0.67538,0.67515,0.67529,5478799989.0
2006-11-28 18:10:00,0.6753,0.67542,0.67523,0.67535,5956000003.0
2006-11-28 18:15:00,0.67531,0.67547,0.67524,0.67542,5648599975.0
2006-11-28 18:20:00,0.67546,0.67551,0.67533,0.67541,4959000017.0
2006-11-28 18:25:00,0.67546,0.6755,0.67525,0.67526,3985499993.0
2006-11-28 18:30:00,0.67525,0.67541,0.67519,0.67521,3879500005.0
2006-11-28 18:35:00,0.67524,0.67524,0.675,0.67511,2082599979.0
2006-11-28 18:40:00,0.67512,0.67531,0.67497,0.67527,2572799991.0
2006-11-28 18:45:00,0.67528,0.67563,0.67524,0.67555,1244000000.0
2006-11-28 18:50:00,0.67547,0.67558,0.6754,0.67558,2029200002.0
2006-11-28 18:55:00,0.67556,0.67571,0.67547,0.67563,3009800018.0
2006-11-28 19:00:00,0.6756,0.67565,0.67546,0.6755,1798499999.0
2006-11-28 19:05:00,0.67547,0.67558,0.67542,0.67558,2889800004.0
2006-11-28 19:10:00,0.67558,0.67558,0.6755,0.67553,1496600008.0
2006-11-28 19:15:00,0.67555,0.67562,0.6755,0.67555,1596500001.0
2006-11-28 19:20:00,0.67552,0.67558,0.67543,0.67556,1505500002.0
2006-11-28 19:25:00,0.67549,0.67556,0.67542,0.67547,2428300004.0
2006-11-28 19:30:00,0.67541,0.67548,0.6753,0.67535,2478099996.0
2006-11-28 19:35:00,0.67535,0.67548,0.67531,0.67542,2345400001.0
2006-11-28 19:40:00,0.67544,0.67556,0.67541,0.67552,2218500002.0
2006-11-28 19:45:00,0.67554,0.67555,0.67543,0.67553,805300006.0
2006-11-28 19:50:00,0.67555,0.67555,0.67537,0.67544,1334699991.0
2006-11-28 19:55:00,0.67546,0.67559,0.67541,0.67558,1590100004.0
2006-11-28 20:00:00,0.67566,0.67572,0.67556,0.6756,922399996.0
2006-11-28 20:05:00,0.6756,0.67585,0.67558,0.67565,1281499991.0
2006-11-28 20:10:00,0.67565,0.67573,0.67554,0.67571,2350299994.0
2006-11-28 20:15:00,0.6757,0.67594,0.67548,0.67558,2230599999.0
2006-11-28 20:20:00,0.67563,0.67574,0.67547,0.67554,1551800000.0
2006-11-28 20:25:00,0.67555,0.67562,0.67545,0.6755,2668599983.0
2006-11-28 20:30:00,0.67554,0.67579,0.6755,0.67574,4951299983.0
2006-11-28 20:35:00,0.67579,0.67603,0.67568,0.6759,2575899992.0
2006-11-28 20:40:00,0.67588,0.67588,0.67553,0.6756,2462500002.0
2006-11-28 20:45:00,0.6756,0.67574,0.67546,0.67565,2243100007.0
2006-11-28 20:50:00,0.6756,0.67563,0.67528,0.67533,3903900004.0
2006-11-28 20:55:00,0.67532,0.67554,0.67532,0.67545,4989499997.0
2006-11-28 21:00:00,0.67547,0.67563,0.67542,0.67561,4629500005.0
2006-11-28 21:05:00,0.6756,0.67571,0.67551,0.67558,1890599994.0
2006-11-28 21:10:00,0.6756,0.67568,0.67556,0.67563,1680799995.0
2006-11-28 21:15:00,0.67563,0.67565,0.67548,0.6755,1419600015.0
2006-11-28 21:20:00,0.67556,0.67565,0.6755,0.6756,2581200001.0
2006-11-28 21:25:00,0.6756,0.67572,0.6755,0.67561,911900001.0
2006-11-28 21:30:00,0.6756,0.67571,0.6756,0.67562,2073200002.0
2006-11-28 21:35:00,0.67565,0.67574,0.67551,0.67573,972199988.0
2006-11-28 21:40:00,0.67568,0.67575,0.67562,0.67575,1142700004.0
2006-11-28 21:45:00,0.67576,0.67583,0.67566,0.67566,916500001.0
2006-11-28 21:50:00,0.67565,0.67586,0.67565,0.67586,987499994.0
2006-11-28 21:55:00,0.67587,0.67609,0.67583,0.67593,1182099992.0
2006-11-28 22:00:00,0.67592,0.67599,0.67584,0.67593,1371999995.0
2006-11-28 22:05:00,0.67592,0.67605,0.67592,0.67605,911999997.0
2006-11-28 22:10:00,0.67602,0.67608,0.67597,0.67597,1043800004.0
2006-11-28 22:15:00,0.67595,0.67599,0.67588,0.67592,1407699998.0
2006-11-28 22:20:00,0.67592,0.6761,0.67588,0.67601,1482900008.0
2006-11-28 22:25:00,0.67599,0.67605,0.67592,0.67595,1022700004.0
2006-11-28 22:30:00,0.67596,0.67597,0.67587,0.6759,1070399998.0
2006-11-28 22:35:00,0.6759,0.67604,0.67585,0.67592,1175800003.0
2006-11-28 22:40:00,0.67592,0.67612,0.67587,0.67607,1137800006.0
2006-11-28 22:45:00,0.67608,0.67608,0.67587,0.6759,808900002.0
2006-11-28 22:50:00,0.67598,0.6761,0.67595,0.67603,565299998.0
2006-11-28 22:55:00,0.67603,0.67605,0.67583,0.67583,1065600010.0
2006-11-28 23:00:00,0.67573,0.67609,0.67573,0.67604,893999995.0
2006-11-28 23:05:00,0.67597,0.67597,0.67576,0.67583,602599994.0
2006-11-28 23:10:00,0.67581,0.676,0.67577,0.67584,708299995.0
2006-11-28 23:15:00,0.67586,0.67597,0.67583,0.6759,524199993.0
2006-11-28 23:20:00,0.67593,0.67612,0.67582,0.67595,845400006.0
2006-11-28 23:25:00,0.67596,0.67603,0.6758,0.67582,711200006.0
2006-11-28 23:30:00,0.67586,0.67605,0.67583,0.67602,737399997.0
2006-11-28 23:35:00,0.67607,0.67618,0.67606,0.67607,753499999.0
2006-11-28 23:40:00,0.67607,0.6761,0.67594,0.67595,475100006.0
2006-11-28 23:45:00,0.6759,0.67615,0.6759,0.67605,419699997.0
2006-11-28 23:50:00,0.676,0.67618,0.67591,0.67602,370800006.0
2006-11-28 23:55:00,0.67606,0.67614,0.67577,0.67607,618699999.0
2006-11-29 00:00:00,0.67601,0.67622,0.67599,0.67611,515000001.0
2006-11-29 00:05:00,0.67611,0.67624,0.67597,0.676,657899994.0
2006-11-29 00:10:00,0.67609,0.67614,0.67595,0.67605,681799999.0
2006-11-29 00:15:00,0.67608,0.67611,0.676,0.676,640600001.0
2006-11-29 00:20:00,0.67604,0.6763,0.67599,0.67612,641300007.0
2006-11-29 00:25:00,0.67612,0.67615,0.67571,0.67585,543799997.0
2006-11-29 00:30:00,0.67593,0.67593,0.67575,0.67583,433400005.0
2006-11-29 00:35:00,0.67576,0.67592,0.67564,0.67574,697199993.0
2006-11-29 00:40:00,0.67592,0.67597,0.67581,0.67583,528199997.0
2006-11-29 00:45:00,0.67586,0.67602,0.67581,0.67581,795700002.0
2006-11-29 00:50:00,0.6759,0.67602,0.67585,0.67585,449999999.0
2006-11-29 00:55:00,0.67587,0.67598,0.67582,0.67594,243900002.0
2006-11-29 01:00:00,0.67583,0.67588,0.67573,0.67582,857099994.0
2006-11-29 01:05:00,0.67575,0.67599,0.67573,0.6759,772000002.0
2006-11-29 01:10:00,0.67592,0.67601,0.67579,0.67586,508900001.0
2006-11-29 01:15:00,0.67585,0.67597,0.67575,0.67585,674800004.0
2006-11-29 01:20:00,0.67584,0.67593,0.67573,0.67593,542700000.0
2006-11-29 01:25:00,0.67589,0.67598,0.67586,0.67594,524400009.0
2006-11-29 01:30:00,0.67593,0.67598,0.67585,0.67596,398600007.0
2006-11-29 01:35:00,0.676,0.67604,0.67579,0.67585,618900006.0
2006-11-29 01:40:00,0.67583,0.67587,0.67558,0.6758,828200005.0
2006-11-29 01:45:00,0.67576,0.6759,0.67572,0.67575,725599997.0
2006-11-29 01:50:00,0.67577,0.67616,0.67568,0.67612,697300002.0
2006-11-29 01:55:00,0.6761,0.6761,0.67564,0.67578,683199997.0
2006-11-29 02:00:00,0.67573,0.676,0.67567,0.676,744400003.0
2006-11-29 02:05:00,0.67605,0.67605,0.67582,0.67598,772599992.0
2006-11-29 02:10:00,0.67589,0.67598,0.67584,0.6759,886699998.0
2006-11-29 02:15:00,0.67593,0.67593,0.67563,0.67573,750800005.0
2006-11-29 02:20:00,0.67572,0.67612,0.67564,0.67608,470300002.0
2006-11-29 02:25:00,0.67603,0.67621,0.67596,0.67609,553000003.0
2006-11-29 02:30:00,0.67607,0.67612,0.67581,0.67583,500600000.0
2006-11-29 02:35:00,0.67583,0.67599,0.67573,0.67576,699100005.0
2006-11-29 02:40:00,0.67572,0.67581,0.67562,0.67572,703400000.0
2006-11-29 02:45:00,0.67572,0.67581,0.67572,0.67581,273799997.0
2006-11-29 02:50:00,0.67582,0.67582,0.67563,0.67566,609299998.0
2006-11-29 02:55:00,0.67559,0.67581,0.6755,0.67575,773899998.0
2006-11-29 03:00:00,0.67573,0.67585,0.67565,0.6758,635700006.0
2006-11-29 03:05:00,0.67582,0.67584,0.67569,0.67578,709800005.0
2006-11-29 03:10:00,0.67583,0.67583,0.6757,0.6757,477299989.0
2006-11-29 03:15:00,0.67575,0.67578,0.67565,0.67566,790200005.0
2006-11-29 03:20:00,0.67565,0.67573,0.6756,0.6757,283500000.0
2006-11-29 03:25:00,0.67568,0.67575,0.67557,0.67575,329300000.0
2006-11-29 03:30:00,0.67566,0.67567,0.67552,0.67554,337699995.0
2006-11-29 03:35:00,0.6755,0.67555,0.67542,0.6755,465800001.0
2006-11-29 03:40:00,0.67544,0.67553,0.67542,0.67552,465999997.0
2006-11-29 03:45:00,0.67552,0.67555,0.67542,0.67544,297300003.0
2006-11-29 03:50:00,0.67542,0.67572,0.67542,0.6757,514899992.0
2006-11-29 03:55:00,0.67567,0.67575,0.67558,0.67563,598800002.0
2006-11-29 04:00:00,0.6757,0.6757,0.67552,0.67553,771699996.0
2006-11-29 04:05:00,0.67556,0.67562,0.67552,0.67558,437599994.0
2006-11-29 04:10:00,0.6756,0.6757,0.67558,0.6756,548399994.0
2006-11-29 04:15:00,0.67568,0.6757,0.67553,0.67553,499000002.0
2006-11-29 04:20:00,0.67553,0.67563,0.67549,0.67552,476799997.0
2006-11-29 04:25:00,0.67553,0.67561,0.6755,0.67553,406199999.0
2006-11-29 04:30:00,0.67553,0.67558,0.67544,0.67545,554100002.0
2006-11-29 04:35:00,0.67547,0.6755,0.67537,0.6754,549799996.0
2006-11-29 04:40:00,0.67545,0.67554,0.6754,0.67554,543300001.0
2006-11-29 04:45:00,0.67548,0.67553,0.67537,0.67553,610100011.0
2006-11-29 04:50:00,0.67551,0.67555,0.67535,0.67549,474800001.0
2006-11-29 04:55:00,0.67546,0.67553,0.6754,0.6754,401000001.0
2006-11-29 05:00:00,0.6754,0.67552,0.6754,0.67552,578499999.0
2006-11-29 05:05:00,0.67553,0.67561,0.67544,0.6756,511699996.0
2006-11-29 05:10:00,0.67546,0.67551,0.6754,0.67546,471399998.0
2006-11-29 05:15:00,0.67548,0.67554,0.67542,0.67548,607499995.0
2006-11-29 05:20:00,0.6755,0.67555,0.67544,0.6755,501699999.0
2006-11-29 05:25:00,0.67552,0.6756,0.67549,0.6756,661699993.0
2006-11-29 05:30:00,0.67563,0.67565,0.67545,0.67549,471900000.0
2006-11-29 05:35:00,0.67554,0.67563,0.6755,0.67553,590499997.0
2006-11-29 05:40:00,0.67558,0.67566,0.67548,0.67564,457600001.0
2006-11-29 05:45:00,0.67562,0.67572,0.67536,0.6756,499499998.0
2006-11-29 05:50:00,0.67565,0.67568,0.67536,0.67542,681599998.0
2006-11-29 05:55:00,0.67546,0.67555,0.67535,0.67549,605300004.0
2006-11-29 06:00:00,0.67551,0.67553,0.6754,0.67548,243399998.0
2006-11-29 06:05:00,0.67552,0.67563,0.6755,0.67554,528799999.0
2006-11-29 06:10:00,0.6756,0.67564,0.67548,0.67552,546099994.0
2006-11-29 06:15:00,0.67549,0.67558,0.67547,0.6755,744299997.0
2006-11-29 06:20:00,0.67555,0.67563,0.67533,0.67557,486400006.0
2006-11-29 06:25:00,0.67561,0.6757,0.67557,0.6757,582500008.0
2006-11-29 06:30:00,0.67572,0.67574,0.67542,0.67549,666799998.0
2006-11-29 06:35:00,0.67554,0.67558,0.67549,0.67549,432599994.0
2006-11-29 06:40:00,0.67549,0.67558,0.67549,0.6755,716399993.0
2006-11-29 06:45:00,0.67557,0.67557,0.67548,0.67555,547000008.0
2006-11-29 06:50:00,0.67552,0.67555,0.67548,0.67552,504200006.0
2006-11-29 06:55:00,0.67555,0.67558,0.67544,0.67555,517399999.0
2006-11-29 07:00:00,0.6755,0.67555,0.67523,0.67554,750699997.0
2006-11-29 07:05:00,0.67548,0.67559,0.67546,0.67555,486500003.0
2006-11-29 07:10:00,0.67552,0.6756,0.6755,0.6756,529999990.0
2006-11-29 07:15:00,0.67565,0.67565,0.67542,0.67553,794500002.0
2006-11-29 07:20:00,0.67553,0.67568,0.67553,0.67567,750100009.0
2006-11-29 07:25:00,0.67563,0.67571,0.67555,0.67557,538000008.0
2006-11-29 07:30:00,0.67556,0.67561,0.67541,0.67546,635100001.0
2006-11-29 07:35:00,0.67546,0.67575,0.67542,0.67569,554499998.0
2006-11-29 07:40:00,0.6757,0.67572,0.6756,0.67562,656099997.0
2006-11-29 07:45:00,0.67558,0.67565,0.67555,0.67563,291500002.0
2006-11-29 07:50:00,0.67565,0.67568,0.67554,0.67563,510400002.0
2006-11-29 07:55:00,0.67565,0.67571,0.67558,0.67565,265100005.0
2006-11-29 08:00:00,0.67559,0.6757,0.67554,0.67559,701299993.0
2006-11-29 08:05:00,0.6756,0.67567,0.67557,0.67559,565299998.0
2006-11-29 08:10:00,0.67561,0.67567,0.67552,0.67565,716899993.0
2006-11-29 08:15:00,0.67565,0.67567,0.67549,0.67554,383099996.0
2006-11-29 08:20:00,0.67549,0.67563,0.67545,0.67556,534699999.0
2006-11-29 08:25:00,0.67552,0.67572,0.67551,0.6757,392399999.0
2006-11-29 08:30:00,0.67572,0.67583,0.67568,0.67582,647099997.0
2006-11-29 08:35:00,0.67579,0.67583,0.67564,0.67576,432199994.0
2006-11-29 08:40:00,0.67572,0.67578,0.67568,0.67578,659999997.0
2006-11-29 08:45:00,0.67572,0.67583,0.67561,0.67566,541399995.0
2006-11-29 08:50:00,0.67569,0.67582,0.67568,0.67577,591699999.0
2006-11-29 08:55:00,0.6758,0.6759,0.67563,0.6759,812099993.0
2006-11-29 09:00:00,0.67593,0.67609,0.67588,0.67603,734899998.0
2006-11-29 09:05:00,0.67606,0.67611,0.67569,0.67573,668100000.0
2006-11-29 09:10:00,0.67574,0.67578,0.67561,0.6757,437399998.0
2006-11-29 09:15:00,0.67574,0.67606,0.67574,0.676,599500001.0
2006-11-29 09:20:00,0.67594,0.67595,0.67549,0.67559,635299997.0
2006-11-29 09:25:00,0.67562,0.67566,0.67546,0.67565,598700003.0
2006-11-29 09:30:00,0.67563,0.67588,0.67559,0.67577,625999998.0
2006-11-29 09:35:00,0.6758,0.6758,0.6756,0.67564,647100000.0
2006-11-29 09:40:00,0.67562,0.6759,0.67557,0.67567,816400000.0
2006-11-29 09:45:00,0.67571,0.67573,0.67554,0.67568,747200003.0
2006-11-29 09:50:00,0.67571,0.67571,0.67549,0.67566,783199996.0
2006-11-29 09:55:00,0.67565,0.67576,0.67562,0.67565,593400006.0
2006-11-29 10:00:00,0.67567,0.67575,0.67559,0.67575,986899997.0
2006-11-29 10:05:00,0.67584,0.67623,0.67581,0.67619,819000000.0
2006-11-29 10:10:00,0.67615,0.67615,0.67569,0.67569,574499996.0
2006-11-29 10:15:00,0.67571,0.67579,0.67554,0.67578,814199997.0
2006-11-29 10:20:00,0.67581,0.67585,0.67557,0.67557,643600003.0
2006-11-29 10:25:00,0.67561,0.67574,0.6755,0.67566,943500002.0
2006-11-29 10:30:00,0.67566,0.67569,0.67558,0.67563,432600003.0
2006-11-29 10:35:00,0.67566,0.67575,0.67549,0.67551,633299992.0
2006-11-29 10:40:00,0.67552,0.67564,0.67532,0.67538,572500006.0
2006-11-29 10:45:00,0.67537,0.67551,0.6753,0.67551,621099992.0
2006-11-29 10:50:00,0.6755,0.67559,0.67531,0.67531,599100002.0
2006-11-29 10:55:00,0.67537,0.67578,0.67537,0.67556,716700000.0
2006-11-29 11:00:00,0.67546,0.67561,0.67543,0.67558,862699995.0
2006-11-29 11:05:00,0.6756,0.67567,0.67546,0.67547,363799998.0
2006-11-29 11:10:00,0.67549,0.67553,0.67535,0.6754,577300000.0
2006-11-29 11:15:00,0.67542,0.67568,0.67535,0.67568,901900007.0
2006-11-29 11:20:00,0.67565,0.67579,0.67561,0.67574,700499995.0
2006-11-29 11:25:00,0.67571,0.67571,0.67552,0.67552,801400002.0
2006-11-29 11:30:00,0.67557,0.67563,0.67541,0.67557,881500009.0
2006-11-29 11:35:00,0.67554,0.67568,0.67551,0.67557,922399998.0
2006-11-29 11:40:00,0.67558,0.67561,0.67528,0.67532,491500000.0
2006-11-29 11:45:00,0.67534,0.6756,0.67517,0.6756,636799991.0
2006-11-29 11:50:00,0.67553,0.67575,0.67553,0.67568,690500005.0
2006-11-29 11:55:00,0.67575,0.6758,0.67555,0.67559,832400012.0
2006-11-29 12:00:00,0.67552,0.67566,0.67549,0.67557,939200002.0
2006-11-29 12:05:00,0.67561,0.67569,0.67551,0.67562,694699997.0
2006-11-29 12:10:00,0.67563,0.67577,0.67559,0.67562,660799993.0
2006-11-29 12:15:00,0.67561,0.67575,0.67555,0.67567,615500002.0
2006-11-29 12:20:00,0.67568,0.67572,0.67558,0.67565,572200001.0
2006-11-29 12:25:00,0.67563,0.67563,0.67548,0.67548,554800005.0
2006-11-29 12:30:00,0.67544,0.67552,0.67535,0.67535,561400004.0
2006-11-29 12:35:00,0.67528,0.67536,0.67515,0.67523,388199997.0
2006-11-29 12:40:00,0.67518,0.6753,0.67516,0.67519,834100000.0
2006-11-29 12:45:00,0.6752,0.67535,0.67514,0.67515,516200002.0
2006-11-29 12:50:00,0.67518,0.67521,0.67501,0.67512,557300000.0
2006-11-29 12:55:00,0.67511,0.67532,0.67499,0.67522,617400001.0
2006-11-29 13:00:00,0.67521,0.6753,0.67514,0.67525,830199991.0
2006-11-29 13:05:00,0.67524,0.67533,0.67511,0.6752,914400000.0
2006-11-29 13:10:00,0.67514,0.67515,0.67495,0.67505,767599999.0
2006-11-29 13:15:00,0.67502,0.67516,0.67494,0.675,988899994.0
2006-11-29 13:20:00,0.67496,0.67497,0.67478,0.67483,697000003.0
2006-11-29 13:25:00,0.67477,0.67486,0.67462,0.67485,676000001.0
2006-11-29 13:30:00,0.67487,0.67492,0.6747,0.67472,611699992.0
2006-11-29 13:35:00,0.67475,0.67483,0.6746,0.67482,624399994.0
2006-11-29 13:40:00,0.67493,0.67493,0.6748,0.67483,743299993.0
2006-11-29 13:45:00,0.6748,0.67482,0.67466,0.67474,522400004.0
2006-11-29 13:50:00,0.6747,0.67483,0.67465,0.67465,928799992.0
2006-11-29 13:55:00,0.67473,0.67482,0.67463,0.67479,683999997.0
2006-11-29 14:00:00,0.67477,0.67481,0.67463,0.6747,644100002.0
2006-11-29 14:05:00,0.67463,0.67474,0.67461,0.67471,705100000.0
2006-11-29 14:10:00,0.67475,0.67475,0.67459,0.67459,704599995.0
2006-11-29 14:15:00,0.67459,0.67471,0.67454,0.67458,583599995.0
2006-11-29 14:20:00,0.67461,0.6747,0.67452,0.67464,886299998.0
2006-11-29 14:25:00,0.67467,0.67471,0.67457,0.67458,641100005.0
2006-11-29 14:30:00,0.67456,0.67463,0.67442,0.67442,388100002.0
2006-11-29 14:35:00,0.6743,0.67455,0.6743,0.67455,787700001.0
2006-11-29 14:40:00,0.6745,0.6745,0.67409,0.67413,667099998.0
2006-11-29 14:45:00,0.67414,0.67428,0.6741,0.67424,693099996.0
2006-11-29 14:50:00,0.67425,0.67429,0.6742,0.67422,541900003.0
2006-11-29 14:55:00,0.67423,0.67426,0.67411,0.67416,778800003.0
2006-11-29 15:00:00,0.67408,0.67425,0.67408,0.67421,520499993.0
2006-11-29 15:05:00,0.67422,0.67424,0.67409,0.67412,914400003.0
2006-11-29 15:10:00,0.67416,0.67423,0.6741,0.67414,573100002.0
2006-11-29 15:15:00,0.67418,0.67424,0.67404,0.67409,773400010.0
2006-11-29 15:20:00,0.6741,0.6741,0.67391,0.6741,470499999.0
2006-11-29 15:25:00,0.67409,0.6742,0.67404,0.67404,574199997.0
2006-11-29 15:30:00,0.67405,0.6741,0.67375,0.67385,851199997.0
2006-11-29 15:35:00,0.67394,0.67404,0.67387,0.67389,738000000.0
2006-11-29 15:40:00,0.67394,0.67398,0.67381,0.67396,621800006.0
2006-11-29 15:45:00,0.67397,0.67412,0.67387,0.67409,460800001.0
2006-11-29 15:50:00,0.67409,0.6742,0.67409,0.67414,605299999.0
2006-11-29 15:55:00,0.67414,0.67428,0.67407,0.67427,754300010.0
2006-11-29 16:00:00,0.67423,0.67439,0.67415,0.67423,894600001.0
2006-11-29 16:05:00,0.67423,0.67436,0.67419,0.67435,736300002.0
2006-11-29 16:10:00,0.67432,0.6745,0.67432,0.67438,723399994.0
2006-11-29 16:15:00,0.67442,0.67449,0.67435,0.67442,525599996.0
2006-11-29 16:20:00,0.6744,0.67456,0.67435,0.67453,878500002.0
2006-11-29 16:25:00,0.67448,0.67448,0.67413,0.67419,793099996.0
2006-11-29 16:30:00,0.67419,0.67429,0.67413,0.67422,668300002.0
2006-11-29 16:35:00,0.67417,0.67423,0.67407,0.67415,717799997.0
2006-11-29 16:40:00,0.6741,0.67416,0.67402,0.67412,642300006.0
2006-11-29 16:45:00,0.67407,0.67429,0.67407,0.6742,983999999.0
2006-11-29 16:50:00,0.67425,0.67439,0.67421,0.67436,616199995.0
2006-11-29 16:55:00,0.67436,0.67436,0.67419,0.67432,648399994.0
2006-11-29 17:00:00,0.6743,0.67449,0.67416,0.67419,690000001.0
2006-11-29 17:05:00,0.67415,0.67472,0.67415,0.67461,750499998.0
2006-11-29 17:10:00,0.67468,0.67468,0.67443,0.67447,683900000.0
2006-11-29 17:15:00,0.67456,0.67461,0.67448,0.67449,581900001.0
2006-11-29 17:20:00,0.67457,0.67459,0.67425,0.67431,634100006.0
2006-11-29 17:25:00,0.67437,0.67453,0.67433,0.67443,760699996.0
2006-11-29 17:30:00,0.67446,0.67456,0.67439,0.67452,713299992.0
2006-11-29 17:35:00,0.67457,0.67465,0.6745,0.67465,531499998.0
2006-11-29 17:40:00,0.6746,0.67475,0.67459,0.67468,624200001.0
2006-11-29 17:45:00,0.6747,0.67477,0.67465,0.67472,602300002.0
2006-11-29 17:50:00,0.67473,0.67475,0.67464,0.67468,716200002.0
2006-11-29 17:55:00,0.67465,0.67477,0.67458,0.67458,741999996.0
2006-11-29 18:00:00,0.67457,0.67473,0.6745,0.67471,5638099977.0
2006-11-29 18:05:00,0.67466,0.6747,0.67449,0.67458,6302500012.0
2006-11-29 18:10:00,0.6746,0.67473,0.67453,0.67466,5843100003.0
2006-11-29 18:15:00,0.67471,0.67477,0.67462,0.67463,3645799991.0
2006-11-29 18:20:00,0.67468,0.67476,0.67451,0.67469,4844199989.0
2006-11-29 18:25:00,0.67467,0.67477,0.6746,0.67465,3890599989.0
2006-11-29 18:30:00,0.67465,0.67468,0.67452,0.67454,4401199999.0
2006-11-29 18:35:00,0.67455,0.67468,0.67447,0.67463,1894700007.0
2006-11-29 18:40:00,0.67465,0.6747,0.67451,0.67454,2361699998.0
2006-11-29 18:45:00,0.67454,0.67464,0.67443,0.67447,1288600004.0
2006-11-29 18:50:00,0.67443,0.67453,0.67425,0.67435,2063399999.0
2006-11-29 18:55:00,0.67432,0.67444,0.67422,0.67429,3170500008.0
2006-11-29 19:00:00,0.67432,0.67443,0.67426,0.67435,1598499993.0
2006-11-29 19:05:00,0.67424,0.67444,0.67424,0.67437,2868099962.0
2006-11-29 19:10:00,0.67432,0.67441,0.67422,0.67426,1434299997.0
2006-11-29 19:15:00,0.67426,0.67443,0.67425,0.67442,1890000010.0
2006-11-29 19:20:00,0.67432,0.6757,0.67428,0.6756,1294700007.0
2006-11-29 19:25:00,0.6757,0.6757,0.6754,0.6756,2244500005.0
2006-11-29 19:30:00,0.6757,0.6757,0.6754,0.6754,1795600004.0
2006-11-29 19:35:00,0.6753,0.6754,0.67424,0.67442,2257499999.0
2006-11-29 19:40:00,0.67447,0.675,0.67436,0.67464,1946300005.0
2006-11-29 19:45:00,0.67465,0.67497,0.67439,0.67453,1115800006.0
2006-11-29 19:50:00,0.67447,0.67492,0.67441,0.6747,1311900003.0
2006-11-29 19:55:00,0.67478,0.67495,0.67475,0.67494,1583800001.0
2006-11-29 20:00:00,0.675,0.67528,0.67499,0.67524,918099995.0
2006-11-29 20:05:00,0.67523,0.67533,0.67515,0.6753,1334699996.0
2006-11-29 20:10:00,0.67529,0.67535,0.67517,0.67528,2388799985.0
2006-11-29 20:15:00,0.67529,0.6754,0.67521,0.6753,2657299995.0
2006-11-29 20:20:00,0.67533,0.67574,0.67528,0.6757,1537899994.0
2006-11-29 20:25:00,0.67569,0.67581,0.67552,0.67569,2811999987.0
2006-11-29 20:30:00,0.67577,0.67585,0.67551,0.67551,4768699997.0
2006-11-29 20:35:00,0.67554,0.67562,0.67545,0.67557,2450799995.0
2006-11-29 20:40:00,0.67555,0.67566,0.67552,0.67554,2618600009.0
2006-11-29 20:45:00,0.67555,0.67579,0.67555,0.6757,2654099991.0
2006-11-29 20:50:00,0.67572,0.6758,0.67557,0.67569,3966800002.0
2006-11-29 20:55:00,0.67569,0.67571,0.67544,0.67556,5023599989.0
2006-11-29 21:00:00,0.67558,0.67571,0.67552,0.67554,4796200009.0
2006-11-29 21:05:00,0.67555,0.67562,0.67549,0.6756,1904699991.0
2006-11-29 21:10:00,0.6756,0.67566,0.67552,0.67557,1526600004.0
2006-11-29 21:15:00,0.67561,0.67586,0.67555,0.67566,1705400001.0
2006-11-29 21:20:00,0.67569,0.67582,0.67568,0.67571,2634500003.0
2006-11-29 21:25:00,0.67572,0.67575,0.67566,0.67573,986299996.0
2006-11-29 21:30:00,0.67573,0.67593,0.67572,0.67582,1981099992.0
2006-11-29 21:35:00,0.6759,0.6759,0.67574,0.67585,529800002.0
2006-11-29 21:40:00,0.67579,0.67589,0.67572,0.67575,1380699999.0
2006-11-29 21:45:00,0.6758,0.67595,0.67558,0.67591,1234599994.0
2006-11-29 21:50:00,0.67585,0.67615,0.67571,0.67595,1240499992.0
2006-11-29 21:55:00,0.676,0.67614,0.67571,0.67587,1102199998.0
2006-11-29 22:00:00,0.67577,0.67599,0.67553,0.67568,1552500001.0
2006-11-29 22:05:00,0.67567,0.67585,0.67547,0.67554,728400002.0
2006-11-29 22:10:00,0.67559,0.67578,0.67539,0.67561,959199994.0
2006-11-29 22:15:00,0.67561,0.67578,0.67556,0.67573,1414999997.0
2006-11-29 22:20:00,0.67575,0.67585,0.67568,0.67569,1893500001.0
2006-11-29 22:25:00,0.67567,0.67582,0.67567,0.67578,1328799995.0
2006-11-29 22:30:00,0.67582,0.67586,0.6758,0.6758,1203699992.0
2006-11-29 22:35:00,0.67578,0.6759,0.67569,0.67582,1132100005.0
2006-11-29 22:40:00,0.6758,0.67585,0.67576,0.67577,1200199997.0
2006-11-29 22:45:00,0.67578,0.67589,0.67568,0.6757,760899999.0
2006-11-29 22:50:00,0.67572,0.67596,0.67564,0.67584,617899999.0
2006-11-29 22:55:00,0.67578,0.67583,0.67564,0.67564,1100699998.0
2006-11-29 23:00:00,0.6755,0.67585,0.6755,0.67572,667000004.0
2006-11-29 23:05:00,0.67568,0.6758,0.67568,0.67575,601699997.0
2006-11-29 23:10:00,0.67573,0.67574,0.67556,0.67561,536100001.0
2006-11-29 23:15:00,0.67567,0.67581,0.67567,0.67567,492200006.0
2006-11-29 23:20:00,0.67569,0.67576,0.67538,0.6756,784899998.0
2006-11-29 23:25:00,0.67558,0.67568,0.67553,0.67555,429399998.0
2006-11-29 23:30:00,0.6756,0.67569,0.67556,0.67558,752000015.0
2006-11-29 23:35:00,0.67561,0.67571,0.67556,0.67569,627800002.0
2006-11-29 23:40:00,0.67565,0.67574,0.6756,0.67572,540400004.0
2006-11-29 23:45:00,0.67572,0.67578,0.67568,0.6757,198800000.0
2006-11-29 23:50:00,0.67567,0.67577,0.6756,0.6756,436200002.0
2006-11-29 23:55:00,0.67565,0.67565,0.67535,0.67558,691700001.0
2006-11-30 00:00:00,0.67558,0.67564,0.67545,0.67561,601499996.0
2006-11-30 00:05:00,0.67552,0.67564,0.67542,0.67542,845499990.0
2006-11-30 00:10:00,0.67544,0.67569,0.6754,0.67567,456700002.0
2006-11-30 00:15:00,0.6756,0.67582,0.6756,0.67575,730300005.0
2006-11-30 00:20:00,0.67574,0.67585,0.67565,0.67578,328199999.0
2006-11-30 00:25:00,0.67577,0.6758,0.67559,0.67567,558000002.0
2006-11-30 00:30:00,0.67574,0.67581,0.67565,0.67577,418399995.0
2006-11-30 00:35:00,0.67574,0.67577,0.6756,0.67565,568300009.0
2006-11-30 00:40:00,0.67563,0.67577,0.67553,0.67563,704500006.0
2006-11-30 00:45:00,0.67565,0.67571,0.67553,0.67555,653700005.0
2006-11-30 00:50:00,0.67562,0.67571,0.67554,0.67561,474400000.0
2006-11-30 00:55:00,0.67566,0.6757,0.67559,0.67568,814500011.0
2006-11-30 01:00:00,0.67566,0.67574,0.67558,0.67574,819500001.0
2006-11-30 01:05:00,0.67573,0.67575,0.67561,0.67568,862800001.0
2006-11-30 01:10:00,0.6757,0.67572,0.67563,0.67569,787800006.0
2006-11-30 01:15:00,0.67564,0.6758,0.67563,0.67575,514600000.0
2006-11-30 01:20:00,0.67574,0.67574,0.67565,0.67567,519900003.0
2006-11-30 01:25:00,0.67566,0.67577,0.67552,0.67558,392199993.0
2006-11-30 01:30:00,0.67557,0.6757,0.67552,0.67552,681900005.0
2006-11-30 01:35:00,0.67552,0.67565,0.67546,0.67559,679199991.0
2006-11-30 01:40:00,0.67552,0.67563,0.6755,0.67557,775499998.0
2006-11-30 01:45:00,0.67558,0.67562,0.67545,0.67545,692700000.0
2006-11-30 01:50:00,0.6755,0.67562,0.67533,0.67556,738699998.0
2006-11-30 01:55:00,0.67557,0.6756,0.67543,0.67551,658900003.0
2006-11-30 02:00:00,0.6755,0.6756,0.67543,0.67557,810800003.0
2006-11-30 02:05:00,0.67555,0.67561,0.67547,0.67558,435800007.0
2006-11-30 02:10:00,0.67559,0.67571,0.67556,0.67561,568600006.0
2006-11-30 02:15:00,0.67561,0.6757,0.67553,0.67553,775700006.0
2006-11-30 02:20:00,0.67547,0.6756,0.67547,0.67555,514300004.0
2006-11-30 02:25:00,0.67555,0.67565,0.67545,0.67555,687599994.0
2006-11-30 02:30:00,0.67552,0.67555,0.67544,0.67553,607300001.0
2006-11-30 02:35:00,0.67553,0.67554,0.67539,0.67549,699499993.0
2006-11-30 02:40:00,0.67554,0.67563,0.67548,0.67555,565500000.0
2006-11-30 02:45:00,0.6755,0.67566,0.6755,0.67555,442299995.0
2006-11-30 02:50:00,0.67554,0.67574,0.6755,0.67556,712400007.0
2006-11-30 02:55:00,0.67556,0.67565,0.67546,0.67563,582200007.0
2006-11-30 03:00:00,0.67557,0.67569,0.67549,0.6756,562600001.0
2006-11-30 03:05:00,0.67558,0.67572,0.6755,0.6756,788799994.0
2006-11-30 03:10:00,0.67566,0.6757,0.67547,0.67564,515700002.0
2006-11-30 03:15:00,0.67565,0.67568,0.6756,0.67565,300699997.0
2006-11-30 03:20:00,0.67567,0.6757,0.67554,0.67557,653700005.0
2006-11-30 03:25:00,0.67554,0.6757,0.67548,0.67564,537800000.0
2006-11-30 03:30:00,0.67563,0.67565,0.67538,0.67553,492700000.0
2006-11-30 03:35:00,0.67554,0.67556,0.67549,0.67555,531499999.0
2006-11-30 03:40:00,0.67554,0.67563,0.67554,0.67562,289999997.0
2006-11-30 03:45:00,0.67558,0.67572,0.67553,0.67563,671800001.0
2006-11-30 03:50:00,0.67558,0.67571,0.67556,0.67561,543499999.0
2006-11-30 03:55:00,0.67559,0.67565,0.67546,0.67548,628900003.0
2006-11-30 04:00:00,0.6756,0.67581,0.67553,0.67566,557200005.0
2006-11-30 04:05:00,0.67569,0.67581,0.67562,0.6757,843399990.0
2006-11-30 04:10:00,0.67575,0.67582,0.67557,0.67573,555500004.0
2006-11-30 04:15:00,0.67576,0.67598,0.67576,0.67589,637200007.0
2006-11-30 04:20:00,0.67586,0.67596,0.67568,0.67588,683600005.0
2006-11-30 04:25:00,0.67587,0.67588,0.67571,0.67576,698699997.0
2006-11-30 04:30:00,0.67577,0.67585,0.6757,0.67577,528000007.0
2006-11-30 04:35:00,0.67577,0.67585,0.67571,0.6758,727000002.0
2006-11-30 04:40:00,0.6758,0.67589,0.67575,0.67585,619399997.0
2006-11-30 04:45:00,0.67578,0.67587,0.67569,0.67584,516499998.0
2006-11-30 04:50:00,0.67581,0.67588,0.67567,0.6758,681600000.0
2006-11-30 04:55:00,0.67579,0.67588,0.67573,0.6758,543700003.0
2006-11-30 05:00:00,0.67579,0.67581,0.67566,0.67571,592899998.0
2006-11-30 05:05:00,0.6757,0.67578,0.67565,0.67578,492199999.0
2006-11-30 05:10:00,0.6757,0.67574,0.67558,0.67562,693500003.0
2006-11-30 05:15:00,0.67561,0.67569,0.67537,0.67569,663099998.0
2006-11-30 05:20:00,0.67571,0.67578,0.67568,0.67575,429099999.0
2006-11-30 05:25:00,0.67579,0.67583,0.67573,0.67578,595300005.0
2006-11-30 05:30:00,0.67572,0.67583,0.6757,0.67574,817300000.0
2006-11-30 05:35:00,0.67573,0.67573,0.6756,0.67564,466799999.0
2006-11-30 05:40:00,0.67562,0.67576,0.67562,0.67571,310700005.0
2006-11-30 05:45:00,0.67565,0.67569,0.67559,0.6756,524899998.0
2006-11-30 05:50:00,0.67565,0.67568,0.67555,0.67565,451200000.0
2006-11-30 05:55:00,0.67563,0.67566,0.67557,0.67563,400499999.0
2006-11-30 06:00:00,0.67567,0.67574,0.67562,0.67563,343699992.0
2006-11-30 06:05:00,0.67562,0.67575,0.67558,0.67575,508599998.0
2006-11-30 06:10:00,0.67575,0.67578,0.67568,0.67571,242500003.0
2006-11-30 06:15:00,0.67568,0.67575,0.67567,0.6757,608400005.0
2006-11-30 06:20:00,0.67565,0.67571,0.67559,0.67565,592099999.0
2006-11-30 06:25:00,0.67562,0.67576,0.67562,0.67575,496900001.0
2006-11-30 06:30:00,0.67575,0.67578,0.67568,0.67575,374999998.0
2006-11-30 06:35:00,0.67573,0.67578,0.67569,0.67578,425700002.0
2006-11-30 06:40:00,0.67578,0.67578,0.6757,0.6757,288100004.0
2006-11-30 06:45:00,0.67577,0.67578,0.67568,0.67575,763099999.0
2006-11-30 06:50:00,0.67569,0.67577,0.67566,0.67572,464199995.0
2006-11-30 06:55:00,0.67575,0.67578,0.67568,0.67575,460100006.0
2006-11-30 07:00:00,0.6757,0.67578,0.6757,0.67578,398199994.0
2006-11-30 07:05:00,0.67572,0.67575,0.67569,0.67575,203000001.0
2006-11-30 07:10:00,0.67572,0.67578,0.67565,0.67567,482299999.0
2006-11-30 07:15:00,0.6757,0.67584,0.67568,0.67576,641099995.0
2006-11-30 07:20:00,0.67573,0.67575,0.6757,0.67575,292600002.0
2006-11-30 07:25:00,0.67575,0.6759,0.67574,0.6759,373500000.0
2006-11-30 07:30:00,0.67588,0.67594,0.67575,0.67585,797500000.0
2006-11-30 07:35:00,0.67585,0.67585,0.67566,0.67572,737699999.0
2006-11-30 07:40:00,0.67567,0.67584,0.67558,0.6758,692499994.0
2006-11-30 07:45:00,0.67571,0.67578,0.67561,0.67563,416700003.0
2006-11-30 07:50:00,0.67563,0.67567,0.67554,0.67562,646499995.0
2006-11-30 07:55:00,0.67565,0.67566,0.67558,0.67565,497299998.0
2006-11-30 08:00:00,0.6756,0.67585,0.6756,0.67575,607200000.0
2006-11-30 08:05:00,0.67572,0.67576,0.67563,0.67569,566399998.0
2006-11-30 08:10:00,0.67568,0.67572,0.6756,0.67565,449699999.0
2006-11-30 08:15:00,0.67553,0.67565,0.67547,0.67565,294099997.0
2006-11-30 08:20:00,0.67561,0.67565,0.67554,0.67561,420100001.0
2006-11-30 08:25:00,0.67557,0.67567,0.67556,0.67558,308800000.0
2006-11-30 08:30:00,0.67562,0.67569,0.67559,0.67565,814400003.0
2006-11-30 08:35:00,0.67563,0.67568,0.67551,0.67561,415600000.0
2006-11-30 08:40:00,0.67553,0.67556,0.67533,0.67546,531600001.0
2006-11-30 08:45:00,0.67538,0.67542,0.67521,0.67541,556800002.0
2006-11-30 08:50:00,0.67538,0.67544,0.67525,0.67542,620500000.0
2006-11-30 08:55:00,0.67537,0.67537,0.67522,0.67536,704500000.0
2006-11-30 09:00:00,0.67531,0.67531,0.67501,0.67512,657300001.0
2006-11-30 09:05:00,0.6752,0.67531,0.67504,0.67512,706199999.0
2006-11-30 09:10:00,0.67506,0.67516,0.67491,0.67499,715500004.0
2006-11-30 09:15:00,0.67505,0.67511,0.67497,0.675,723400002.0
2006-11-30 09:20:00,0.6751,0.6751,0.67438,0.67455,1169699993.0
2006-11-30 09:25:00,0.67455,0.67473,0.67444,0.6746,694799997.0
2006-11-30 09:30:00,0.6746,0.67506,0.67455,0.67504,445100001.0
2006-11-30 09:35:00,0.67524,0.67553,0.67523,0.67533,650900002.0
2006-11-30 09:40:00,0.67531,0.67555,0.67531,0.67536,700699995.0
2006-11-30 09:45:00,0.67531,0.67537,0.67518,0.67524,875000007.0
2006-11-30 09:50:00,0.67525,0.67534,0.6752,0.67533,540799999.0
2006-11-30 09:55:00,0.67532,0.67534,0.67513,0.67519,549000002.0
2006-11-30 10:00:00,0.67514,0.67514,0.67489,0.67503,643100004.0
2006-11-30 10:05:00,0.67507,0.67526,0.67504,0.67508,557799998.0
2006-11-30 10:10:00,0.67509,0.67509,0.67488,0.675,660500003.0
2006-11-30 10:15:00,0.67498,0.67515,0.67492,0.67515,782600010.0
2006-11-30 10:20:00,0.67515,0.67518,0.67498,0.67504,721400000.0
2006-11-30 10:25:00,0.6751,0.67513,0.67492,0.67502,640000001.0
2006-11-30 10:30:00,0.67501,0.67505,0.67493,0.67499,661799995.0
2006-11-30 10:35:00,0.67497,0.67505,0.67476,0.67476,605100001.0
2006-11-30 10:40:00,0.6748,0.67487,0.6747,0.67476,667599999.0
2006-11-30 10:45:00,0.67475,0.67475,0.67458,0.6747,570200003.0
2006-11-30 10:50:00,0.67473,0.6748,0.67456,0.67461,795800001.0
2006-11-30 10:55:00,0.6746,0.67482,0.6746,0.67467,729500001.0
2006-11-30 11:00:00,0.67463,0.67478,0.67461,0.67478,822200000.0
2006-11-30 11:05:00,0.67481,0.67481,0.67467,0.67479,717199997.0
2006-11-30 11:10:00,0.67476,0.67485,0.67474,0.6748,658199992.0
2006-11-30 11:15:00,0.67489,0.6751,0.67481,0.67505,879499997.0
2006-11-30 11:20:00,0.67504,0.67513,0.67482,0.67482,697199998.0
2006-11-30 11:25:00,0.67469,0.67486,0.67465,0.67472,684799997.0
2006-11-30 11:30:00,0.67474,0.67482,0.6746,0.67475,681899997.0
2006-11-30 11:35:00,0.67478,0.67478,0.67459,0.67465,420600000.0
2006-11-30 11:40:00,0.67462,0.67462,0.67443,0.67455,626399994.0
2006-11-30 11:45:00,0.67454,0.67461,0.67439,0.67448,780899995.0
2006-11-30 11:50:00,0.67439,0.67444,0.67425,0.67437,725899998.0
2006-11-30 11:55:00,0.67443,0.67445,0.67423,0.67445,966199997.0
2006-11-30 12:00:00,0.6744,0.67446,0.67431,0.67437,764199996.0
2006-11-30 12:05:00,0.67441,0.67474,0.67433,0.67459,684399999.0
2006-11-30 12:10:00,0.67462,0.6747,0.67443,0.67453,867899998.0
2006-11-30 12:15:00,0.6745,0.6746,0.67438,0.6745,758700010.0
2006-11-30 12:20:00,0.67456,0.67456,0.67421,0.67425,829600001.0
2006-11-30 12:25:00,0.67424,0.67428,0.67417,0.67425,608399998.0
2006-11-30 12:30:00,0.67424,0.67453,0.67424,0.67447,683999990.0
2006-11-30 12:35:00,0.67446,0.67452,0.6742,0.67431,793400001.0
2006-11-30 12:40:00,0.67428,0.6744,0.67427,0.67428,981500005.0
2006-11-30 12:45:00,0.67428,0.67432,0.67403,0.67425,672399994.0
2006-11-30 12:50:00,0.67431,0.67496,0.67431,0.67485,899699995.0
2006-11-30 12:55:00,0.67481,0.67517,0.67472,0.67507,682000007.0
2006-11-30 13:00:00,0.6751,0.6751,0.67473,0.67484,870500001.0
2006-11-30 13:05:00,0.67484,0.67488,0.67464,0.6748,759599997.0
2006-11-30 13:10:00,0.67474,0.67492,0.67474,0.67478,661300006.0
2006-11-30 13:15:00,0.67473,0.67482,0.67465,0.67477,516599996.0
2006-11-30 13:20:00,0.6747,0.67501,0.6747,0.67501,597300002.0
2006-11-30 13:25:00,0.67503,0.67511,0.67494,0.67506,796900002.0
2006-11-30 13:30:00,0.67511,0.67522,0.67498,0.67502,483300002.0
2006-11-30 13:35:00,0.67497,0.675,0.67463,0.67463,758700001.0
2006-11-30 13:40:00,0.67461,0.67461,0.67437,0.6745,792399999.0
2006-11-30 13:45:00,0.67444,0.67454,0.6744,0.67447,628200006.0
2006-11-30 13:50:00,0.67443,0.6745,0.67429,0.67433,848200003.0
2006-11-30 13:55:00,0.67431,0.67441,0.67416,0.67416,746499997.0
2006-11-30 14:00:00,0.67413,0.67425,0.67413,0.67425,802599994.0
2006-11-30 14:05:00,0.6742,0.67436,0.6742,0.67431,789000006.0
2006-11-30 14:10:00,0.6743,0.67455,0.67421,0.67455,586899997.0
2006-11-30 14:15:00,0.67455,0.67455,0.67428,0.67436,591200004.0
2006-11-30 14:20:00,0.67438,0.67463,0.67433,0.67451,699599991.0
2006-11-30 14:25:00,0.67449,0.67453,0.67442,0.67452,824900004.0
2006-11-30 14:30:00,0.67446,0.67473,0.67446,0.67471,793600004.0
2006-11-30 14:35:00,0.67469,0.6748,0.67466,0.67472,741300002.0
2006-11-30 14:40:00,0.67476,0.67486,0.67475,0.6748,514100002.0
2006-11-30 14:45:00,0.67485,0.67494,0.67479,0.67485,835299989.0
2006-11-30 14:50:00,0.67475,0.67481,0.67463,0.67465,783500008.0
2006-11-30 14:55:00,0.6747,0.67472,0.67448,0.67452,775399996.0
2006-11-30 15:00:00,0.67448,0.67456,0.67428,0.67435,619499997.0
2006-11-30 15:05:00,0.67433,0.67439,0.67422,0.67425,982300003.0
2006-11-30 15:10:00,0.67431,0.67441,0.67416,0.67416,440700006.0
2006-11-30 15:15:00,0.67415,0.67436,0.67415,0.67432,704399994.0
2006-11-30 15:20:00,0.67434,0.67446,0.67422,0.67445,732900001.0
2006-11-30 15:25:00,0.67434,0.67459,0.67431,0.67455,751399999.0
2006-11-30 15:30:00,0.67453,0.67454,0.67409,0.67425,758299998.0
2006-11-30 15:35:00,0.67426,0.67449,0.67421,0.67444,865300001.0
2006-11-30 15:40:00,0.67445,0.67449,0.67436,0.67448,734100003.0
2006-11-30 15:45:00,0.6745,0.67452,0.67421,0.67429,830300007.0
2006-11-30 15:50:00,0.6743,0.67444,0.67427,0.6743,696000001.0
2006-11-30 15:55:00,0.67432,0.67439,0.67422,0.67422,680299999.0
2006-11-30 16:00:00,0.6743,0.67435,0.67407,0.67423,431000002.0
2006-11-30 16:05:00,0.67423,0.67429,0.67418,0.67424,641199999.0
2006-11-30 16:10:00,0.67424,0.67429,0.67391,0.67397,724099999.0
2006-11-30 16:15:00,0.67395,0.67405,0.67393,0.67405,430400001.0
2006-11-30 16:20:00,0.674,0.67408,0.67397,0.67405,720299993.0
2006-11-30 16:25:00,0.67405,0.67413,0.67393,0.67413,632500000.0
2006-11-30 16:30:00,0.6741,0.67411,0.67397,0.674,515299997.0
2006-11-30 16:35:00,0.67402,0.67412,0.67397,0.67411,664400000.0
2006-11-30 16:40:00,0.67403,0.67412,0.67399,0.67402,471899999.0
2006-11-30 16:45:00,0.674,0.67419,0.67398,0.67411,678200005.0
2006-11-30 16:50:00,0.67417,0.67427,0.67416,0.67419,598999992.0
2006-11-30 16:55:00,0.67424,0.67439,0.67411,0.6742,879799996.0
2006-11-30 17:00:00,0.67418,0.67452,0.67416,0.67447,665599996.0
2006-11-30 17:05:00,0.67445,0.67458,0.67431,0.67441,817999997.0
2006-11-30 17:10:00,0.67444,0.67454,0.67435,0.67452,684800005.0
2006-11-30 17:15:00,0.67454,0.67463,0.67444,0.67444,788900015.0
2006-11-30 17:20:00,0.67451,0.67457,0.67445,0.67456,785799992.0
2006-11-30 17:25:00,0.67455,0.6747,0.67455,0.67457,413800001.0
2006-11-30 17:30:00,0.67462,0.67471,0.67454,0.67462,575199998.0
2006-11-30 17:35:00,0.67466,0.67472,0.67458,0.6747,607800002.0
2006-11-30 17:40:00,0.67465,0.67474,0.67458,0.67469,705999998.0
2006-11-30 17:45:00,0.67469,0.67487,0.67463,0.67487,732099994.0
2006-11-30 17:50:00,0.6749,0.67497,0.67478,0.67485,767800002.0
2006-11-30 17:55:00,0.67472,0.67472,0.67381,0.67382,728200003.0
2006-11-30 18:00:00,0.67378,0.67395,0.67356,0.67393,5808899986.0
2006-11-30 18:05:00,0.67385,0.67389,0.6732,0.67374,4826200031.0
2006-11-30 18:10:00,0.67375,0.67382,0.67365,0.67375,5538599969.0
2006-11-30 18:15:00,0.67372,0.67394,0.67363,0.67375,5313999983.0
2006-11-30 18:20:00,0.67379,0.6739,0.67363,0.67375,4958099989.0
2006-11-30 18:25:00,0.67372,0.67398,0.67371,0.67397,3929300003.0
2006-11-30 18:30:00,0.674,0.67404,0.67382,0.674,3472299994.0
2006-11-30 18:35:00,0.67403,0.67403,0.67375,0.67383,1600000009.0
2006-11-30 18:40:00,0.67387,0.67393,0.6736,0.6736,2342800009.0
2006-11-30 18:45:00,0.67359,0.67372,0.67352,0.67365,1423800001.0
2006-11-30 18:50:00,0.67358,0.67358,0.67342,0.67347,2067400007.0
2006-11-30 18:55:00,0.67341,0.67346,0.67328,0.6733,3062700004.0
2006-11-30 19:00:00,0.67325,0.67332,0.67307,0.67325,1859300009.0
2006-11-30 19:05:00,0.67323,0.67331,0.67311,0.67331,2680100002.0
2006-11-30 19:10:00,0.67335,0.67354,0.67332,0.67348,1402599998.0
2006-11-30 19:15:00,0.67342,0.67345,0.67332,0.67335,2163299997.0
2006-11-30 19:20:00,0.67332,0.67348,0.6733,0.67345,1229999999.0
2006-11-30 19:25:00,0.67346,0.67358,0.67338,0.67355,1932500001.0
2006-11-30 19:30:00,0.67354,0.67367,0.67351,0.67363,2710300000.0
2006-11-30 19:35:00,0.67365,0.67368,0.67351,0.67363,2235100021.0
2006-11-30 19:40:00,0.67362,0.67368,0.67334,0.67334,2003800006.0
2006-11-30 19:45:00,0.67335,0.67344,0.67327,0.67335,872699992.0
2006-11-30 19:50:00,0.67335,0.67348,0.6733,0.67345,1042499997.0
2006-11-30 19:55:00,0.67346,0.67354,0.6734,0.67347,1571400004.0
2006-11-30 20:00:00,0.67353,0.6737,0.67346,0.6737,1111000004.0
2006-11-30 20:05:00,0.67371,0.67378,0.67361,0.6737,1338600001.0
2006-11-30 20:10:00,0.67368,0.67375,0.67362,0.67371,2099099992.0
2006-11-30 20:15:00,0.67375,0.67382,0.6737,0.6737,2473800003.0
2006-11-30 20:20:00,0.67373,0.67382,0.67367,0.67375,1471600002.0
2006-11-30 20:25:00,0.67375,0.67384,0.67368,0.67377,2276400001.0
2006-11-30 20:30:00,0.67378,0.67383,0.67369,0.67369,4468999994.0
2006-11-30 20:35:00,0.67371,0.67379,0.67367,0.67372,2427099994.0
2006-11-30 20:40:00,0.6737,0.67378,0.67366,0.67368,2503499980.0
2006-11-30 20:45:00,0.67372,0.67377,0.67365,0.67375,2123200014.0
2006-11-30 20:50:00,0.67375,0.67384,0.67363,0.67384,3970599975.0
2006-11-30 20:55:00,0.67385,0.67387,0.67363,0.67365,4962099993.0
2006-11-30 21:00:00,0.67374,0.67387,0.6736,0.67369,4948499998.0
2006-11-30 21:05:00,0.67365,0.6737,0.67349,0.6736,1979699990.0
2006-11-30 21:10:00,0.67361,0.67365,0.67352,0.67354,1380499995.0
2006-11-30 21:15:00,0.67357,0.67366,0.67347,0.67351,1535799994.0
2006-11-30 21:20:00,0.67353,0.67357,0.67344,0.67349,2492500008.0
2006-11-30 21:25:00,0.67351,0.67368,0.6735,0.6736,970900003.0
2006-11-30 21:30:00,0.6736,0.67378,0.6736,0.67371,1849000008.0
2006-11-30 21:35:00,0.67367,0.67372,0.67353,0.67357,969099995.0
2006-11-30 21:40:00,0.67352,0.67378,0.67352,0.67378,1289400001.0
2006-11-30 21:45:00,0.6738,0.67381,0.67371,0.67375,1074699989.0
2006-11-30 21:50:00,0.67372,0.67377,0.67368,0.67369,974099999.0
2006-11-30 21:55:00,0.67367,0.67385,0.67365,0.67385,1234500011.0
2006-11-30 22:00:00,0.67383,0.67383,0.67367,0.67373,1752100005.0
2006-11-30 22:05:00,0.6737,0.67389,0.67367,0.67375,902699999.0
2006-11-30 22:10:00,0.67371,0.67379,0.67368,0.67373,998899989.0
2006-11-30 22:15:00,0.67375,0.67378,0.67367,0.67373,1304200003.0
2006-11-30 22:20:00,0.67369,0.67376,0.67359,0.67362,1731999996.0
2006-11-30 22:25:00,0.6736,0.67373,0.67357,0.67361,1194799998.0
2006-11-30 22:30:00,0.67362,0.6737,0.67355,0.67365,940999992.0
2006-11-30 22:35:00,0.67369,0.67373,0.67352,0.6736,1225900005.0
2006-11-30 22:40:00,0.6736,0.6736,0.67346,0.67355,1152000002.0
2006-11-30 22:45:00,0.67356,0.67372,0.67342,0.67348,634299995.0
2006-11-30 22:50:00,0.67354,0.67356,0.67345,0.67348,634199996.0
2006-11-30 22:55:00,0.67358,0.67361,0.67339,0.67355,1200900003.0
2006-11-30 23:00:00,0.67332,0.67367,0.67332,0.67358,721299994.0
2006-11-30 23:05:00,0.67357,0.67367,0.67349,0.67355,712899996.0
2006-11-30 23:10:00,0.67356,0.67366,0.67345,0.6735,796799991.0
2006-11-30 23:15:00,0.67355,0.67363,0.67347,0.67358,549299996.0
2006-11-30 23:20:00,0.67357,0.67372,0.67344,0.67345,742999989.0
2006-11-30 23:25:00,0.67347,0.67368,0.67342,0.67363,558400002.0
2006-11-30 23:30:00,0.67367,0.67371,0.67353,0.67355,583400004.0
2006-11-30 23:35:00,0.6736,0.67369,0.6735,0.67362,471599999.0
2006-11-30 23:40:00,0.67358,0.67358,0.67344,0.6735,572699993.0
2006-11-30 23:45:00,0.6735,0.6735,0.67336,0.67336,458100003.0
2006-11-30 23:50:00,0.67328,0.67339,0.6732,0.67327,614000002.0
2006-11-30 23:55:00,0.67333,0.67341,0.67311,0.67335,936999996.0
2006-12-01 00:00:00,0.67331,0.67342,0.67327,0.6734,682400002.0
2006-12-01 00:05:00,0.67344,0.67354,0.67337,0.67342,597999993.0
2006-12-01 00:10:00,0.67343,0.67358,0.67327,0.67352,595599998.0
2006-12-01 00:15:00,0.67355,0.67356,0.67338,0.67354,611199998.0
2006-12-01 00:20:00,0.67356,0.67363,0.67348,0.67348,355400000.0
2006-12-01 00:25:00,0.67349,0.6737,0.67348,0.67348,566600010.0
2006-12-01 00:30:00,0.67356,0.67357,0.67336,0.67348,935900005.0
2006-12-01 00:35:00,0.67345,0.67359,0.6734,0.67345,516599999.0
2006-12-01 00:40:00,0.67345,0.67354,0.67336,0.67346,648000005.0
2006-12-01 00:45:00,0.67342,0.67351,0.67332,0.67339,729200002.0
2006-12-01 00:50:00,0.67343,0.67361,0.67334,0.67351,515200002.0
2006-12-01 00:55:00,0.67357,0.67361,0.6734,0.67349,671799996.0
2006-12-01 01:00:00,0.67345,0.6735,0.67337,0.67348,478200006.0
2006-12-01 01:05:00,0.67348,0.67348,0.67337,0.67343,821200003.0
2006-12-01 01:10:00,0.67343,0.67343,0.67326,0.67332,607800002.0
2006-12-01 01:15:00,0.67338,0.6734,0.6731,0.67338,748500000.0
2006-12-01 01:20:00,0.67341,0.67353,0.67338,0.67339,509500000.0
2006-12-01 01:25:00,0.67341,0.6736,0.67337,0.67345,733900012.0
2006-12-01 01:30:00,0.67339,0.67348,0.67331,0.67337,455600000.0
2006-12-01 01:35:00,0.67341,0.67362,0.67341,0.67355,1020599991.0
2006-12-01 01:40:00,0.67353,0.67368,0.67343,0.67343,1073799995.0
2006-12-01 01:45:00,0.67344,0.67358,0.67333,0.67348,820599999.0
2006-12-01 01:50:00,0.67351,0.67375,0.67347,0.67357,706699988.0
2006-12-01 01:55:00,0.67357,0.67372,0.67348,0.67365,441099994.0
2006-12-01 02:00:00,0.67364,0.67383,0.67356,0.67368,778500008.0
2006-12-01 02:05:00,0.6737,0.6738,0.67359,0.67363,757500000.0
2006-12-01 02:10:00,0.67366,0.67367,0.67348,0.67363,648799997.0
2006-12-01 02:15:00,0.6737,0.67375,0.6736,0.67365,714000006.0
2006-12-01 02:20:00,0.67362,0.67371,0.67358,0.67362,540000001.0
2006-12-01 02:25:00,0.67367,0.67373,0.6736,0.6737,748399991.0
2006-12-01 02:30:00,0.67367,0.67375,0.67358,0.67365,465700002.0
2006-12-01 02:35:00,0.6736,0.6738,0.67342,0.67356,518600003.0
2006-12-01 02:40:00,0.6736,0.6737,0.67356,0.67366,635499993.0
2006-12-01 02:45:00,0.67362,0.67372,0.67357,0.67359,488799998.0
2006-12-01 02:50:00,0.67357,0.6737,0.67355,0.67367,514600006.0
2006-12-01 02:55:00,0.6737,0.67372,0.67358,0.67363,768500009.0
2006-12-01 03:00:00,0.67363,0.6737,0.67349,0.6735,530600002.0
2006-12-01 03:05:00,0.67353,0.67358,0.67336,0.67338,635400005.0
2006-12-01 03:10:00,0.67338,0.67348,0.67328,0.67329,680200000.0
2006-12-01 03:15:00,0.67329,0.67341,0.67329,0.67331,553400006.0
2006-12-01 03:20:00,0.67326,0.67342,0.67319,0.67332,619299994.0
2006-12-01 03:25:00,0.67336,0.67342,0.67333,0.67338,446600002.0
2006-12-01 03:30:00,0.67335,0.67343,0.67327,0.67333,640399999.0
2006-12-01 03:35:00,0.67333,0.6734,0.6732,0.67328,691900003.0
2006-12-01 03:40:00,0.67325,0.6735,0.67321,0.6735,394600000.0
2006-12-01 03:45:00,0.67349,0.67366,0.67347,0.67363,538400004.0
2006-12-01 03:50:00,0.67363,0.67375,0.6735,0.67354,598500003.0
2006-12-01 03:55:00,0.67353,0.67358,0.67347,0.67347,464499994.0
2006-12-01 04:00:00,0.67352,0.67354,0.67345,0.67348,696399997.0
2006-12-01 04:05:00,0.67346,0.67373,0.67344,0.67373,317900000.0
2006-12-01 04:10:00,0.67373,0.67373,0.67356,0.67365,517899999.0
2006-12-01 04:15:00,0.67363,0.67376,0.67363,0.6737,455000004.0
2006-12-01 04:20:00,0.67372,0.67375,0.6735,0.67356,704500005.0
2006-12-01 04:25:00,0.67361,0.67373,0.67352,0.67363,540699996.0
2006-12-01 04:30:00,0.67359,0.67362,0.67348,0.67348,750699995.0
2006-12-01 04:35:00,0.67351,0.67364,0.67345,0.6735,872400009.0
2006-12-01 04:40:00,0.67351,0.67364,0.67344,0.67364,521400000.0
2006-12-01 04:45:00,0.6736,0.67366,0.67358,0.67365,418000004.0
2006-12-01 04:50:00,0.67361,0.67368,0.67355,0.67363,576299996.0
2006-12-01 04:55:00,0.67362,0.67367,0.67352,0.67358,402800000.0
2006-12-01 05:00:00,0.67351,0.67372,0.67351,0.67363,573499997.0
2006-12-01 05:05:00,0.67362,0.67375,0.67362,0.67375,555500000.0
2006-12-01 05:10:00,0.67372,0.67378,0.6737,0.67373,397299998.0
2006-12-01 05:15:00,0.67373,0.67379,0.67365,0.67376,654800002.0
2006-12-01 05:20:00,0.67374,0.67382,0.67368,0.6737,537199999.0
2006-12-01 05:25:00,0.67377,0.67383,0.6737,0.67374,522699998.0
2006-12-01 05:30:00,0.67377,0.67388,0.67374,0.67374,564500000.0
2006-12-01 05:35:00,0.67376,0.67384,0.6737,0.67372,465700004.0
2006-12-01 05:40:00,0.6738,0.67382,0.6737,0.67373,470899998.0
2006-12-01 05:45:00,0.67373,0.6738,0.67368,0.6737,590000000.0
2006-12-01 05:50:00,0.67373,0.6738,0.67364,0.67376,613199997.0
2006-12-01 05:55:00,0.67371,0.6738,0.67363,0.67374,365200002.0
2006-12-01 06:00:00,0.67374,0.67374,0.67355,0.6737,638100001.0
2006-12-01 06:05:00,0.67366,0.67378,0.67363,0.6737,800800003.0
2006-12-01 06:10:00,0.67366,0.67372,0.6736,0.67365,573900004.0
2006-12-01 06:15:00,0.67362,0.67375,0.67353,0.67369,738800011.0
2006-12-01 06:20:00,0.6737,0.67372,0.67351,0.67362,746100004.0
2006-12-01 06:25:00,0.6736,0.67365,0.67354,0.67361,603700003.0
2006-12-01 06:30:00,0.67375,0.67377,0.67364,0.67375,309499999.0
2006-12-01 06:35:00,0.67375,0.67382,0.67368,0.6737,607199997.0
2006-12-01 06:40:00,0.67373,0.67373,0.67355,0.67355,667599994.0
2006-12-01 06:45:00,0.67364,0.67364,0.67355,0.67357,301300004.0
2006-12-01 06:50:00,0.6735,0.67359,0.67331,0.6735,713399998.0
2006-12-01 06:55:00,0.67355,0.67358,0.67345,0.67351,541500003.0
2006-12-01 07:00:00,0.6735,0.67355,0.67337,0.67348,494099999.0
2006-12-01 07:05:00,0.67343,0.67353,0.67342,0.67352,326099997.0
2006-12-01 07:10:00,0.67348,0.6736,0.67344,0.67352,882000003.0
2006-12-01 07:15:00,0.67353,0.67355,0.67345,0.6735,656900000.0
2006-12-01 07:20:00,0.67348,0.67373,0.67345,0.67373,734100002.0
2006-12-01 07:25:00,0.67375,0.67375,0.67351,0.67365,432500003.0
2006-12-01 07:30:00,0.67363,0.6737,0.67339,0.67342,742999996.0
2006-12-01 07:35:00,0.67342,0.67348,0.67336,0.67342,684699996.0
2006-12-01 07:40:00,0.67343,0.6737,0.6734,0.67366,579599997.0
2006-12-01 07:45:00,0.67365,0.67375,0.67359,0.67366,495400004.0
2006-12-01 07:50:00,0.67368,0.67368,0.67353,0.6736,324900002.0
2006-12-01 07:55:00,0.67367,0.67378,0.67363,0.67369,364200002.0
2006-12-01 08:00:00,0.67361,0.6738,0.67361,0.67371,376800001.0
2006-12-01 08:05:00,0.67372,0.67376,0.67352,0.67358,480900000.0
2006-12-01 08:10:00,0.67358,0.67366,0.67348,0.67363,521299997.0
2006-12-01 08:15:00,0.67358,0.67369,0.67354,0.6736,558700000.0
2006-12-01 08:20:00,0.67363,0.67363,0.6734,0.67345,734300001.0
2006-12-01 08:25:00,0.67344,0.67348,0.67226,0.6723,909399993.0
2006-12-01 08:30:00,0.67227,0.67235,0.67149,0.6718,867700006.0
2006-12-01 08:35:00,0.67189,0.672,0.67178,0.67191,517299997.0
2006-12-01 08:40:00,0.67184,0.67231,0.67179,0.67208,561899997.0
2006-12-01 08:45:00,0.67204,0.67233,0.67203,0.67233,724799999.0
2006-12-01 08:50:00,0.67226,0.67235,0.67219,0.67222,608400004.0
2006-12-01 08:55:00,0.67228,0.67231,0.6722,0.67226,399500001.0
2006-12-01 09:00:00,0.67231,0.6725,0.67231,0.67248,450399999.0
2006-12-01 09:05:00,0.67248,0.67248,0.67215,0.67215,463300004.0
2006-12-01 09:10:00,0.6721,0.6721,0.67192,0.67199,848100001.0
2006-12-01 09:15:00,0.67188,0.67205,0.67183,0.67194,780100003.0
2006-12-01 09:20:00,0.67187,0.67187,0.67157,0.67177,661800001.0
2006-12-01 09:25:00,0.6718,0.67183,0.67174,0.67175,638899994.0
2006-12-01 09:30:00,0.67182,0.67206,0.67175,0.67205,627499997.0
2006-12-01 09:35:00,0.67207,0.67223,0.67206,0.67214,634500000.0
2006-12-01 09:40:00,0.67217,0.67254,0.67217,0.67245,787299998.0
2006-12-01 09:45:00,0.67247,0.67262,0.67241,0.67251,884400001.0
2006-12-01 09:50:00,0.67251,0.67256,0.67239,0.67253,874699995.0
2006-12-01 09:55:00,0.67247,0.67262,0.67239,0.67247,730499999.0
2006-12-01 10:00:00,0.67239,0.67253,0.67227,0.67244,720900000.0
2006-12-01 10:05:00,0.67245,0.67262,0.67242,0.67253,911600000.0
2006-12-01 10:10:00,0.67254,0.67258,0.67236,0.67245,478700004.0
2006-12-01 10:15:00,0.67247,0.67255,0.67243,0.67253,788399992.0
2006-12-01 10:20:00,0.67254,0.67254,0.6724,0.67244,613999999.0
2006-12-01 10:25:00,0.67236,0.67248,0.67228,0.67242,873799999.0
2006-12-01 10:30:00,0.67245,0.67253,0.67239,0.67239,467200004.0
2006-12-01 10:35:00,0.67237,0.67262,0.67235,0.67243,585999997.0
2006-12-01 10:40:00,0.67248,0.67253,0.67232,0.67243,771900001.0
2006-12-01 10:45:00,0.67245,0.67262,0.67244,0.67253,614699993.0
2006-12-01 10:50:00,0.67249,0.67264,0.67246,0.67248,625399992.0
2006-12-01 10:55:00,0.67248,0.67271,0.67248,0.67266,902000002.0
2006-12-01 11:00:00,0.67265,0.67273,0.67246,0.6725,828199997.0
2006-12-01 11:05:00,0.67254,0.6726,0.67233,0.67238,570300009.0
2006-12-01 11:10:00,0.67232,0.67263,0.6723,0.67254,836900001.0
2006-12-01 11:15:00,0.67256,0.67258,0.67243,0.6725,890499997.0
2006-12-01 11:20:00,0.67241,0.67247,0.67222,0.67226,654499996.0
2006-12-01 11:25:00,0.67224,0.67227,0.6719,0.67214,690300005.0
2006-12-01 11:30:00,0.67229,0.67285,0.67229,0.67285,499899995.0
2006-12-01 11:35:00,0.67286,0.67298,0.6726,0.6726,724399996.0
2006-12-01 11:40:00,0.67261,0.67297,0.67261,0.67283,729099990.0
2006-12-01 11:45:00,0.67283,0.67297,0.6728,0.67293,864899999.0
2006-12-01 11:50:00,0.67285,0.67304,0.67273,0.67301,777900002.0
2006-12-01 11:55:00,0.673,0.6734,0.67294,0.67332,881900004.0
2006-12-01 12:00:00,0.67323,0.67333,0.67309,0.67313,943999991.0
2006-12-01 12:05:00,0.67315,0.67315,0.67289,0.67289,781800000.0
2006-12-01 12:10:00,0.67281,0.67283,0.67266,0.67266,564799993.0
2006-12-01 12:15:00,0.67264,0.67276,0.6726,0.67274,605299989.0
2006-12-01 12:20:00,0.67275,0.67321,0.67275,0.67316,1028900008.0
2006-12-01 12:25:00,0.67314,0.67318,0.67278,0.67278,972800007.0
2006-12-01 12:30:00,0.67274,0.67277,0.67252,0.67267,825499998.0
2006-12-01 12:35:00,0.67262,0.67278,0.67262,0.67278,815599995.0
2006-12-01 12:40:00,0.67267,0.67288,0.67267,0.67283,668599996.0
2006-12-01 12:45:00,0.67289,0.67314,0.67281,0.67309,603400004.0
2006-12-01 12:50:00,0.67317,0.67329,0.6731,0.67325,882099997.0
2006-12-01 12:55:00,0.67325,0.67325,0.67303,0.67305,669099997.0
2006-12-01 13:00:00,0.6731,0.67316,0.67298,0.67307,668600007.0
2006-12-01 13:05:00,0.67303,0.67326,0.67302,0.67326,606200010.0
2006-12-01 13:10:00,0.6732,0.67328,0.67307,0.67307,444700001.0
2006-12-01 13:15:00,0.67301,0.6731,0.67275,0.67285,1094000004.0
2006-12-01 13:20:00,0.67283,0.67291,0.67247,0.67254,610500001.0
2006-12-01 13:25:00,0.67258,0.67283,0.67258,0.67276,772599986.0
2006-12-01 13:30:00,0.67263,0.673,0.67252,0.67293,731299991.0
2006-12-01 13:35:00,0.67295,0.67313,0.67267,0.67293,835200003.0
2006-12-01 13:40:00,0.67293,0.67297,0.67251,0.67272,965000006.0
2006-12-01 13:45:00,0.6728,0.67291,0.67259,0.6729,1016200006.0
2006-12-01 13:50:00,0.67295,0.67304,0.67275,0.67275,867899998.0
2006-12-01 13:55:00,0.67279,0.67283,0.67259,0.67259,358900007.0
2006-12-01 14:00:00,0.67253,0.67262,0.67247,0.6725,620500004.0
2006-12-01 14:05:00,0.67243,0.67266,0.67242,0.6726,722899991.0
2006-12-01 14:10:00,0.6726,0.67273,0.67254,0.67259,660999998.0
2006-12-01 14:15:00,0.67256,0.67288,0.67254,0.67276,742799992.0
2006-12-01 14:20:00,0.6727,0.67271,0.67257,0.67267,857699994.0
2006-12-01 14:25:00,0.67272,0.67283,0.67267,0.67267,630599998.0
2006-12-01 14:30:00,0.67262,0.67277,0.67262,0.67275,660400008.0
2006-12-01 14:35:00,0.67277,0.67287,0.67276,0.67282,868199994.0
2006-12-01 14:40:00,0.67281,0.67284,0.67269,0.67284,478100003.0
2006-12-01 14:45:00,0.67284,0.67288,0.67278,0.67285,558700002.0
2006-12-01 14:50:00,0.67283,0.67289,0.67276,0.67285,721000006.0
2006-12-01 14:55:00,0.6729,0.67298,0.67277,0.67298,833199998.0
2006-12-01 15:00:00,0.67298,0.67307,0.67276,0.67285,834699994.0
2006-12-01 15:05:00,0.67286,0.67296,0.67281,0.67286,739199989.0
2006-12-01 15:10:00,0.67287,0.67293,0.67279,0.67279,607100007.0
2006-12-01 15:15:00,0.6728,0.67288,0.67275,0.67285,668400002.0
2006-12-01 15:20:00,0.67288,0.67297,0.6728,0.67295,746799997.0
2006-12-01 15:25:00,0.67287,0.67291,0.67273,0.67285,472900001.0
2006-12-01 15:30:00,0.67284,0.67302,0.67284,0.67293,679900003.0
2006-12-01 15:35:00,0.67298,0.67298,0.6728,0.6729,666399999.0
2006-12-01 15:40:00,0.67296,0.67296,0.67269,0.67273,647800000.0
2006-12-01 15:45:00,0.67279,0.67285,0.67271,0.67276,587499992.0
2006-12-01 15:50:00,0.67278,0.67283,0.6727,0.67276,939799994.0
2006-12-01 15:55:00,0.67279,0.67289,0.67272,0.67272,589999997.0
2006-12-01 16:00:00,0.67274,0.6728,0.67258,0.67277,586800001.0
2006-12-01 16:05:00,0.6728,0.67298,0.67275,0.67295,741100000.0
2006-12-01 16:10:00,0.6729,0.67314,0.67286,0.67314,528200000.0
2006-12-01 16:15:00,0.67323,0.67329,0.67299,0.67306,731700004.0
2006-12-01 16:20:00,0.67305,0.67322,0.67303,0.67317,719800000.0
2006-12-01 16:25:00,0.67317,0.67323,0.67286,0.67297,622999987.0
2006-12-01 16:30:00,0.6729,0.67297,0.67259,0.6726,808400001.0
2006-12-01 16:35:00,0.67271,0.67289,0.67271,0.67285,507200000.0
2006-12-01 16:40:00,0.67279,0.67285,0.67274,0.6728,658700004.0
2006-12-01 16:45:00,0.67269,0.67294,0.67269,0.67288,862000004.0
2006-12-01 16:50:00,0.67291,0.67295,0.67281,0.67282,492400003.0
2006-12-01 16:55:00,0.67285,0.67315,0.67277,0.67315,647800003.0
2006-12-01 17:00:00,0.67306,0.67369,0.67306,0.67359,727799995.0
2006-12-01 17:05:00,0.67345,0.67345,0.67316,0.6732,739300002.0
2006-12-01 17:10:00,0.67327,0.67334,0.67297,0.67297,724900003.0
2006-12-01 17:15:00,0.673,0.67305,0.67275,0.67285,859499995.0
2006-12-01 17:20:00,0.67293,0.67294,0.67276,0.6728,619799999.0
2006-12-01 17:25:00,0.6728,0.67297,0.67269,0.67292,940399995.0
2006-12-01 17:30:00,0.67292,0.67292,0.67268,0.67272,858899999.0
2006-12-01 17:35:00,0.67254,0.6726,0.67198,0.67255,686600001.0
2006-12-01 17:40:00,0.67251,0.67284,0.67237,0.67272,738900009.0
2006-12-01 17:45:00,0.6728,0.67282,0.67261,0.67268,623899997.0
2006-12-01 17:50:00,0.67263,0.67275,0.67261,0.67275,575800004.0
2006-12-01 17:55:00,0.67274,0.67323,0.67273,0.67321,761599993.0
2006-12-01 18:00:00,0.67321,0.67322,0.67266,0.67273,5614900010.0
2006-12-01 18:05:00,0.67266,0.67284,0.6723,0.67273,7024800010.0
2006-12-01 18:10:00,0.67275,0.67281,0.67256,0.67263,5018299999.0
2006-12-01 18:15:00,0.67265,0.67265,0.67246,0.67255,5816000001.0
2006-12-01 18:20:00,0.67255,0.67264,0.67234,0.67252,4544800010.0
2006-12-01 18:25:00,0.67252,0.67263,0.67246,0.67259,4197400005.0
2006-12-01 18:30:00,0.6726,0.67265,0.67237,0.67246,4177400002.0
2006-12-01 18:35:00,0.67253,0.67263,0.67246,0.67253,1958999999.0
2006-12-01 18:40:00,0.67256,0.67259,0.67238,0.67246,2640199995.0
2006-12-01 18:45:00,0.67247,0.67276,0.6724,0.67266,1328600005.0
2006-12-01 18:50:00,0.67265,0.67284,0.67265,0.67276,2092500001.0
2006-12-01 18:55:00,0.67272,0.67279,0.67261,0.67261,2815200004.0
2006-12-01 19:00:00,0.6726,0.67266,0.67251,0.67255,1874399994.0
2006-12-01 19:05:00,0.67252,0.67259,0.67234,0.67257,3378999981.0
2006-12-01 19:10:00,0.67257,0.67259,0.67245,0.67253,1492499990.0
2006-12-01 19:15:00,0.67251,0.67264,0.67244,0.67255,1930399995.0
2006-12-01 19:20:00,0.67254,0.67287,0.6725,0.67287,1593099999.0
2006-12-01 19:25:00,0.67284,0.67298,0.6727,0.67272,2120300003.0
2006-12-01 19:30:00,0.67273,0.67283,0.67266,0.67277,2273700004.0
2006-12-01 19:35:00,0.67284,0.67286,0.67271,0.6728,2127500003.0
2006-12-01 19:40:00,0.6728,0.67285,0.67273,0.67282,2142300004.0
2006-12-01 19:45:00,0.67285,0.6729,0.67278,0.6729,1004399998.0
2006-12-01 19:50:00,0.6729,0.67297,0.67279,0.67292,1298500005.0
2006-12-01 19:55:00,0.67291,0.67293,0.67272,0.67282,1442400005.0
2006-12-01 20:00:00,0.6729,0.67304,0.67287,0.67304,861599997.0
2006-12-01 20:05:00,0.67304,0.67304,0.6729,0.67292,1535200005.0
2006-12-01 20:10:00,0.67293,0.67301,0.67285,0.67301,2000299982.0
2006-12-01 20:15:00,0.67305,0.67305,0.67277,0.67279,2214699992.0
2006-12-01 20:20:00,0.67285,0.67305,0.67284,0.67292,1485299994.0
2006-12-01 20:25:00,0.67295,0.67303,0.67282,0.67287,2618400005.0
2006-12-01 20:30:00,0.67288,0.67297,0.6728,0.67292,4504400010.0
2006-12-01 20:35:00,0.67297,0.67311,0.67291,0.67293,2479999996.0
2006-12-01 20:40:00,0.6729,0.67294,0.67279,0.67279,2539299996.0
2006-12-01 20:45:00,0.67281,0.67281,0.67256,0.67273,2258799997.0
2006-12-01 20:50:00,0.67275,0.67277,0.67262,0.67275,3984700007.0
2006-12-01 20:55:00,0.67275,0.67281,0.67264,0.67265,4959299995.0
2006-12-01 21:00:00,0.6727,0.67288,0.6727,0.6728,4686700030.0
2006-12-01 21:05:00,0.67273,0.67282,0.67266,0.67275,1822899995.0
2006-12-01 21:10:00,0.67266,0.67275,0.67264,0.67273,1756400007.0
2006-12-01 21:15:00,0.67264,0.67277,0.67261,0.6727,1817599989.0
2006-12-01 21:20:00,0.67275,0.67277,0.67269,0.6727,2470099991.0
2006-12-01 21:25:00,0.67272,0.67291,0.6727,0.67291,799299998.0
2006-12-01 21:30:00,0.67294,0.67301,0.67285,0.67285,1778400008.0
2006-12-01 21:35:00,0.67292,0.67303,0.67289,0.67294,912800006.0
2006-12-01 21:40:00,0.6729,0.67312,0.6728,0.67309,1437499993.0
2006-12-01 21:45:00,0.67311,0.67324,0.67304,0.67312,1035100010.0
2006-12-01 21:50:00,0.67308,0.67317,0.67302,0.67311,854500003.0
2006-12-01 21:55:00,0.67312,0.67319,0.67297,0.6731,1093600003.0
2006-12-01 22:00:00,0.67312,0.6732,0.67308,0.67317,1271999999.0
2006-12-01 22:05:00,0.67315,0.67325,0.67308,0.67325,975100008.0
2006-12-01 22:10:00,0.67322,0.6733,0.67315,0.67324,818099997.0
2006-12-01 22:15:00,0.67325,0.67337,0.67317,0.6733,1570600008.0
2006-12-01 22:20:00,0.67327,0.67361,0.67323,0.67349,1694100004.0
2006-12-01 22:25:00,0.67346,0.67356,0.67338,0.67344,1216200015.0
2006-12-01 22:30:00,0.67348,0.67357,0.67333,0.67341,919300009.0
2006-12-01 22:35:00,0.6734,0.6735,0.67332,0.67341,1014099997.0
2006-12-01 22:40:00,0.67337,0.67343,0.67325,0.6734,1121899999.0
2006-12-01 22:45:00,0.67341,0.67355,0.67341,0.6735,774700000.0
2006-12-01 22:50:00,0.67353,0.67353,0.6733,0.67334,491100002.0
2006-12-01 22:55:00,0.67337,0.67352,0.67334,0.67335,942399995.0
2006-12-01 23:00:00,0.67323,0.67355,0.67323,0.67347,777099996.0
2006-12-01 23:05:00,0.67346,0.67355,0.67343,0.67347,589300004.0
2006-12-01 23:10:00,0.67347,0.67363,0.6734,0.67345,759800004.0
2006-12-01 23:15:00,0.67347,0.67356,0.67341,0.67348,719600001.0
2006-12-01 23:20:00,0.67349,0.67353,0.67337,0.67338,598400007.0
2006-12-01 23:25:00,0.67339,0.67344,0.67323,0.67325,468100001.0
2006-12-01 23:30:00,0.67328,0.67338,0.67324,0.67327,697200005.0
2006-12-01 23:35:00,0.67327,0.67333,0.6731,0.6733,522899997.0
2006-12-01 23:40:00,0.6733,0.67331,0.67323,0.67324,553899997.0
2006-12-01 23:45:00,0.67327,0.67336,0.67319,0.67324,582000001.0
2006-12-01 23:50:00,0.67327,0.67341,0.67321,0.67335,534299999.0
2006-12-01 23:55:00,0.67341,0.67341,0.67289,0.67311,836499994.0
2006-12-04 00:00:00,0.67437,0.67462,0.67305,0.67396,774700005.0
2006-12-04 00:05:00,0.67435,0.67443,0.67417,0.67431,740499998.0
2006-12-04 00:10:00,0.67434,0.67434,0.67415,0.6742,413800000.0
2006-12-04 00:15:00,0.67428,0.67428,0.6741,0.67425,451699999.0
2006-12-04 00:20:00,0.67423,0.67426,0.67409,0.67421,386799996.0
2006-12-04 00:25:00,0.67418,0.67418,0.67404,0.67407,528100000.0
2006-12-04 00:30:00,0.67413,0.67413,0.67372,0.67406,614999997.0
2006-12-04 00:35:00,0.67408,0.67409,0.6739,0.67395,540399995.0
2006-12-04 00:40:00,0.67394,0.67398,0.67384,0.67384,718700000.0
2006-12-04 00:45:00,0.67374,0.67378,0.67363,0.6737,653099991.0
2006-12-04 00:50:00,0.67368,0.67368,0.67345,0.67357,758499996.0
2006-12-04 00:55:00,0.67366,0.67377,0.6735,0.67357,730899996.0
2006-12-04 01:00:00,0.67352,0.67355,0.67338,0.67352,497900003.0
2006-12-04 01:05:00,0.67352,0.67355,0.6734,0.67348,621099996.0
2006-12-04 01:10:00,0.67353,0.67357,0.67338,0.67353,1051500005.0
2006-12-04 01:15:00,0.67349,0.67356,0.67326,0.67332,557500002.0
2006-12-04 01:20:00,0.67333,0.67342,0.67321,0.67336,648400000.0
2006-12-04 01:25:00,0.67334,0.67341,0.67325,0.67341,553900004.0
2006-12-04 01:30:00,0.67345,0.67362,0.67345,0.67346,608799997.0
2006-12-04 01:35:00,0.67353,0.67363,0.67348,0.6736,766300008.0
2006-12-04 01:40:00,0.67358,0.67363,0.67347,0.67352,1115099999.0
2006-12-04 01:45:00,0.67354,0.67358,0.67345,0.67345,491800009.0
2006-12-04 01:50:00,0.67353,0.67366,0.67346,0.67357,643099997.0
2006-12-04 01:55:00,0.67359,0.67366,0.67346,0.67359,1017999996.0
2006-12-04 02:00:00,0.67362,0.67392,0.6735,0.67363,829400003.0
2006-12-04 02:05:00,0.67365,0.67367,0.67348,0.6736,738899993.0
2006-12-04 02:10:00,0.67361,0.67361,0.67333,0.67333,631799994.0
2006-12-04 02:15:00,0.67332,0.67354,0.67332,0.67354,635100005.0
2006-12-04 02:20:00,0.67354,0.6736,0.67337,0.67339,603199994.0
2006-12-04 02:25:00,0.67342,0.67354,0.67335,0.67354,538400002.0
2006-12-04 02:30:00,0.67349,0.67355,0.6734,0.67342,503300001.0
2006-12-04 02:35:00,0.67339,0.67349,0.67336,0.6734,665300002.0
2006-12-04 02:40:00,0.67344,0.67344,0.67328,0.67339,451799997.0
2006-12-04 02:45:00,0.67336,0.67358,0.67332,0.67345,494000003.0
2006-12-04 02:50:00,0.67347,0.67353,0.67343,0.67343,757199997.0
2006-12-04 02:55:00,0.67341,0.67348,0.67336,0.67343,697600000.0
2006-12-04 03:00:00,0.67346,0.67355,0.6734,0.67349,919799988.0
2006-12-04 03:05:00,0.67353,0.67356,0.67332,0.67334,431600002.0
2006-12-04 03:10:00,0.67332,0.67332,0.67316,0.67328,638700010.0
2006-12-04 03:15:00,0.67329,0.6734,0.67316,0.67335,722699998.0
2006-12-04 03:20:00,0.67333,0.67337,0.67323,0.67325,489500003.0
2006-12-04 03:25:00,0.67323,0.67327,0.67306,0.6731,606799997.0
2006-12-04 03:30:00,0.67307,0.67312,0.67297,0.67303,846699985.0
2006-12-04 03:35:00,0.673,0.67326,0.67297,0.67317,570299993.0
2006-12-04 03:40:00,0.67315,0.6732,0.67303,0.6731,635200000.0
2006-12-04 03:45:00,0.6731,0.67325,0.67305,0.67323,696499997.0
2006-12-04 03:50:00,0.67318,0.67338,0.67308,0.67335,449200006.0
2006-12-04 03:55:00,0.67333,0.67333,0.67316,0.67318,629100002.0
2006-12-04 04:00:00,0.67321,0.6733,0.67315,0.67323,762900002.0
2006-12-04 04:05:00,0.67324,0.67339,0.67318,0.67334,564599992.0
2006-12-04 04:10:00,0.67338,0.67346,0.67329,0.67342,641100008.0
2006-12-04 04:15:00,0.6734,0.67342,0.67331,0.67337,999999997.0
2006-12-04 04:20:00,0.67337,0.67344,0.67332,0.6734,764399995.0
2006-12-04 04:25:00,0.67338,0.6734,0.67327,0.6734,308600006.0
2006-12-04 04:30:00,0.67343,0.67348,0.67334,0.67343,779000004.0
2006-12-04 04:35:00,0.67342,0.67346,0.67333,0.67335,835600002.0
2006-12-04 04:40:00,0.67337,0.67346,0.67333,0.67344,688099999.0
2006-12-04 04:45:00,0.67322,0.67345,0.6732,0.67345,330099999.0
2006-12-04 04:50:00,0.67343,0.67358,0.67336,0.67358,484100001.0
2006-12-04 04:55:00,0.67352,0.67357,0.67343,0.67345,525300002.0
2006-12-04 05:00:00,0.67345,0.67364,0.67345,0.67356,912199996.0
2006-12-04 05:05:00,0.6736,0.67365,0.67341,0.67359,644399996.0
2006-12-04 05:10:00,0.67361,0.67361,0.67338,0.67342,803800001.0
2006-12-04 05:15:00,0.67341,0.67355,0.67334,0.67338,656399987.0
2006-12-04 05:20:00,0.67324,0.67336,0.6731,0.6731,638000007.0
2006-12-04 05:25:00,0.67314,0.67324,0.67309,0.67312,617700002.0
2006-12-04 05:30:00,0.67312,0.67323,0.67309,0.67314,872699996.0
2006-12-04 05:35:00,0.67316,0.6732,0.67308,0.67308,398299997.0
2006-12-04 05:40:00,0.6732,0.67343,0.67311,0.6734,503399995.0
2006-12-04 05:45:00,0.67329,0.67335,0.67307,0.67325,679600000.0
2006-12-04 05:50:00,0.67331,0.67336,0.67323,0.6733,580199998.0
2006-12-04 05:55:00,0.67328,0.67328,0.67311,0.67311,575300008.0
2006-12-04 06:00:00,0.67314,0.67335,0.67313,0.67324,376300000.0
2006-12-04 06:05:00,0.67321,0.67332,0.6731,0.67332,640900005.0
2006-12-04 06:10:00,0.67333,0.67334,0.67314,0.67325,851800000.0
2006-12-04 06:15:00,0.67324,0.67346,0.67315,0.67338,909299997.0
2006-12-04 06:20:00,0.67331,0.67335,0.67319,0.67319,515200004.0
2006-12-04 06:25:00,0.67324,0.67338,0.67322,0.67331,675499995.0
2006-12-04 06:30:00,0.67331,0.6734,0.67322,0.67327,646000000.0
2006-12-04 06:35:00,0.67332,0.6735,0.67323,0.6733,495800013.0
2006-12-04 06:40:00,0.67331,0.67336,0.67329,0.6733,335499997.0
2006-12-04 06:45:00,0.67337,0.67337,0.67305,0.67314,788799994.0
2006-12-04 06:50:00,0.67316,0.67323,0.6731,0.67314,462999996.0
2006-12-04 06:55:00,0.67317,0.67323,0.67307,0.67314,576700001.0
2006-12-04 07:00:00,0.67309,0.67317,0.67307,0.67317,465900003.0
2006-12-04 07:05:00,0.67312,0.67317,0.67301,0.67301,401300002.0
2006-12-04 07:10:00,0.67289,0.67326,0.67289,0.67302,593299999.0
2006-12-04 07:15:00,0.6731,0.67329,0.673,0.67316,686299996.0
2006-12-04 07:20:00,0.67312,0.6733,0.67302,0.67322,555999996.0
2006-12-04 07:25:00,0.67315,0.67335,0.67312,0.6733,812900011.0
2006-12-04 07:30:00,0.67327,0.67336,0.6729,0.67295,682099994.0
2006-12-04 07:35:00,0.67296,0.67304,0.67287,0.67295,904100002.0
2006-12-04 07:40:00,0.67292,0.67299,0.6728,0.67283,699499996.0
2006-12-04 07:45:00,0.67281,0.67288,0.67277,0.67281,651000003.0
2006-12-04 07:50:00,0.67279,0.67299,0.67271,0.67297,556800003.0
2006-12-04 07:55:00,0.67297,0.67304,0.67293,0.673,627399999.0
2006-12-04 08:00:00,0.67299,0.67313,0.67291,0.67301,631599997.0
2006-12-04 08:05:00,0.673,0.67306,0.67293,0.67298,674700006.0
2006-12-04 08:10:00,0.67299,0.67313,0.67288,0.67299,656200005.0
2006-12-04 08:15:00,0.67302,0.67319,0.6729,0.67299,634299998.0
2006-12-04 08:20:00,0.673,0.67313,0.67294,0.67313,830999995.0
2006-12-04 08:25:00,0.6731,0.67315,0.67305,0.67308,683599998.0
2006-12-04 08:30:00,0.67314,0.67321,0.67288,0.67288,748499999.0
2006-12-04 08:35:00,0.67282,0.67294,0.67261,0.67293,530700003.0
2006-12-04 08:40:00,0.67289,0.67311,0.67288,0.67302,734999994.0
2006-12-04 08:45:00,0.67302,0.67312,0.67295,0.67307,719299999.0
2006-12-04 08:50:00,0.67299,0.67314,0.67299,0.673,722900000.0
2006-12-04 08:55:00,0.67294,0.67303,0.67279,0.67295,753200003.0
2006-12-04 09:00:00,0.67297,0.67304,0.67263,0.67281,641900001.0
2006-12-04 09:05:00,0.67285,0.67294,0.67279,0.67292,1003999995.0
2006-12-04 09:10:00,0.67296,0.67309,0.67294,0.67301,755900005.0
2006-12-04 09:15:00,0.67306,0.6733,0.67306,0.67322,657100001.0
2006-12-04 09:20:00,0.67314,0.67325,0.67306,0.6731,799499999.0
2006-12-04 09:25:00,0.6731,0.6731,0.67275,0.67275,856599996.0
2006-12-04 09:30:00,0.67268,0.67296,0.67265,0.67291,915900005.0
2006-12-04 09:35:00,0.67297,0.67305,0.67285,0.673,786499994.0
2006-12-04 09:40:00,0.67304,0.67335,0.67304,0.67328,943900001.0
2006-12-04 09:45:00,0.67328,0.6733,0.67311,0.67311,776900000.0
2006-12-04 09:50:00,0.67308,0.67324,0.67296,0.67322,980400003.0
2006-12-04 09:55:00,0.67319,0.67322,0.6728,0.67283,619700002.0
2006-12-04 10:00:00,0.67286,0.67286,0.67246,0.67265,747100005.0
2006-12-04 10:05:00,0.67268,0.6732,0.67268,0.67303,671599999.0
2006-12-04 10:10:00,0.67309,0.67319,0.67294,0.67297,889899987.0
2006-12-04 10:15:00,0.67294,0.67305,0.67288,0.67301,847400004.0
2006-12-04 10:20:00,0.67301,0.67346,0.67297,0.67343,755900000.0
2006-12-04 10:25:00,0.67341,0.67341,0.67318,0.67335,892999998.0
2006-12-04 10:30:00,0.67335,0.67349,0.67326,0.67341,727000003.0
2006-12-04 10:35:00,0.67339,0.67356,0.6732,0.67322,852299997.0
2006-12-04 10:40:00,0.67326,0.67326,0.67267,0.67282,821299998.0
2006-12-04 10:45:00,0.67269,0.67293,0.67264,0.67293,690299989.0
2006-12-04 10:50:00,0.67287,0.67287,0.67258,0.67264,703100001.0
2006-12-04 10:55:00,0.67263,0.67268,0.6722,0.67222,854600011.0
2006-12-04 11:00:00,0.67217,0.67221,0.67204,0.6721,941600004.0
2006-12-04 11:05:00,0.67209,0.67233,0.67209,0.67222,482699997.0
2006-12-04 11:10:00,0.67224,0.67239,0.6722,0.67232,811400002.0
2006-12-04 11:15:00,0.67234,0.67253,0.67232,0.6725,861799993.0
2006-12-04 11:20:00,0.67249,0.67256,0.67236,0.67241,674500001.0
2006-12-04 11:25:00,0.67239,0.67266,0.67236,0.67266,841999988.0
2006-12-04 11:30:00,0.67274,0.67292,0.67253,0.67287,814099998.0
2006-12-04 11:35:00,0.67288,0.67293,0.67276,0.67293,621099996.0
2006-12-04 11:40:00,0.67295,0.67316,0.6729,0.67316,538400006.0
2006-12-04 11:45:00,0.67318,0.67322,0.67294,0.67303,836500002.0
2006-12-04 11:50:00,0.67299,0.67313,0.67298,0.67305,858899995.0
2006-12-04 11:55:00,0.67308,0.67308,0.67289,0.67295,893500003.0
2006-12-04 12:00:00,0.67285,0.67306,0.67285,0.67297,900599999.0
2006-12-04 12:05:00,0.67296,0.67304,0.67288,0.67288,600100001.0
2006-12-04 12:10:00,0.67291,0.67295,0.67274,0.67274,629600001.0
2006-12-04 12:15:00,0.67266,0.67268,0.67243,0.67251,805099994.0
2006-12-04 12:20:00,0.67249,0.67255,0.67234,0.6724,733499999.0
2006-12-04 12:25:00,0.67244,0.67258,0.67233,0.67255,900299998.0
2006-12-04 12:30:00,0.6725,0.67273,0.67249,0.67266,467699991.0
2006-12-04 12:35:00,0.67268,0.67275,0.67266,0.6727,565000008.0
2006-12-04 12:40:00,0.67264,0.67271,0.67254,0.67263,698899998.0
2006-12-04 12:45:00,0.67263,0.67271,0.6725,0.67265,778300000.0
2006-12-04 12:50:00,0.67267,0.67275,0.67259,0.67265,801699996.0
2006-12-04 12:55:00,0.67264,0.67276,0.6726,0.67266,974800003.0
2006-12-04 13:00:00,0.67269,0.67282,0.67263,0.67282,927699998.0
2006-12-04 13:05:00,0.67278,0.6728,0.67267,0.67277,748500004.0
2006-12-04 13:10:00,0.67265,0.67279,0.67258,0.67275,764200003.0
2006-12-04 13:15:00,0.67269,0.67284,0.67268,0.6728,709600000.0
2006-12-04 13:20:00,0.67275,0.67287,0.67272,0.67287,841799992.0
2006-12-04 13:25:00,0.67282,0.67282,0.67264,0.67275,613800006.0
2006-12-04 13:30:00,0.67272,0.67272,0.67248,0.67259,584400002.0
2006-12-04 13:35:00,0.67257,0.67266,0.67252,0.67265,551200002.0
2006-12-04 13:40:00,0.67267,0.6728,0.67264,0.6727,758199999.0
2006-12-04 13:45:00,0.67273,0.67276,0.67259,0.67271,857899999.0
2006-12-04 13:50:00,0.6727,0.6728,0.67266,0.6727,675199999.0
2006-12-04 13:55:00,0.67272,0.67281,0.67268,0.67277,690700003.0
2006-12-04 14:00:00,0.67276,0.6728,0.67267,0.6728,574099997.0
2006-12-04 14:05:00,0.67276,0.67286,0.67273,0.67273,725200000.0
2006-12-04 14:10:00,0.67275,0.67291,0.67269,0.67285,619100006.0
2006-12-04 14:15:00,0.67293,0.67311,0.67293,0.67302,761999999.0
2006-12-04 14:20:00,0.67303,0.67311,0.67299,0.67302,882700002.0
2006-12-04 14:25:00,0.67299,0.67309,0.67293,0.673,905000002.0
2006-12-04 14:30:00,0.67297,0.67308,0.67287,0.67298,611800004.0
2006-12-04 14:35:00,0.67293,0.67302,0.67283,0.67287,546499994.0
2006-12-04 14:40:00,0.67288,0.67308,0.67282,0.67308,566800001.0
2006-12-04 14:45:00,0.6731,0.67322,0.67302,0.6732,629099994.0
2006-12-04 14:50:00,0.67321,0.67332,0.67311,0.67324,755799991.0
2006-12-04 14:55:00,0.67327,0.67348,0.67326,0.67334,760500004.0
2006-12-04 15:00:00,0.67335,0.67349,0.67326,0.67337,566200001.0
2006-12-04 15:05:00,0.67337,0.67343,0.67326,0.67335,924899996.0
2006-12-04 15:10:00,0.67333,0.67338,0.67326,0.67327,590499999.0
2006-12-04 15:15:00,0.67335,0.67348,0.67333,0.67334,539599998.0
2006-12-04 15:20:00,0.67337,0.67343,0.67327,0.67328,614800001.0
2006-12-04 15:25:00,0.67324,0.6733,0.67316,0.6733,700100011.0
2006-12-04 15:30:00,0.67335,0.67347,0.67323,0.67343,565700004.0
2006-12-04 15:35:00,0.67351,0.67351,0.6733,0.67339,965600002.0
2006-12-04 15:40:00,0.67336,0.67341,0.67328,0.67332,719699998.0
2006-12-04 15:45:00,0.67334,0.67353,0.67331,0.67335,682100000.0
2006-12-04 15:50:00,0.67333,0.67339,0.6732,0.6733,570799996.0
2006-12-04 15:55:00,0.67339,0.6734,0.67318,0.67325,585700002.0
2006-12-04 16:00:00,0.67332,0.67335,0.67309,0.67313,830900002.0
2006-12-04 16:05:00,0.67308,0.67321,0.67305,0.6732,748599990.0
2006-12-04 16:10:00,0.67318,0.67332,0.67318,0.67322,597299999.0
2006-12-04 16:15:00,0.67325,0.67339,0.67318,0.67334,721700008.0
2006-12-04 16:20:00,0.67329,0.67361,0.67328,0.67358,725100006.0
2006-12-04 16:25:00,0.67359,0.6738,0.67359,0.67368,945299994.0
2006-12-04 16:30:00,0.6736,0.6736,0.67334,0.67338,480900000.0
2006-12-04 16:35:00,0.67343,0.67356,0.67331,0.67353,764499996.0
2006-12-04 16:40:00,0.67356,0.67365,0.67339,0.67344,707800000.0
2006-12-04 16:45:00,0.6734,0.6736,0.67339,0.67356,877000011.0
2006-12-04 16:50:00,0.67353,0.67353,0.67332,0.67335,836799993.0
2006-12-04 16:55:00,0.67337,0.67346,0.67333,0.67334,529400007.0
2006-12-04 17:00:00,0.67331,0.67346,0.67307,0.67321,771300004.0
2006-12-04 17:05:00,0.67319,0.67324,0.67311,0.67316,878300003.0
2006-12-04 17:10:00,0.67321,0.67322,0.67303,0.6732,768499997.0
2006-12-04 17:15:00,0.67317,0.67325,0.67309,0.67319,712599994.0
2006-12-04 17:20:00,0.67327,0.67328,0.67311,0.67317,771599996.0
2006-12-04 17:25:00,0.67314,0.6733,0.6731,0.67325,609400002.0
2006-12-04 17:30:00,0.67319,0.67325,0.67306,0.67317,439099998.0
2006-12-04 17:35:00,0.67315,0.67328,0.6731,0.67324,738200006.0
2006-12-04 17:40:00,0.6732,0.67331,0.6732,0.67323,514899998.0
2006-12-04 17:45:00,0.67314,0.67317,0.67301,0.6731,658200007.0
2006-12-04 17:50:00,0.67316,0.67325,0.6731,0.67325,574599998.0
2006-12-04 17:55:00,0.6732,0.67339,0.6732,0.67322,505199999.0
2006-12-04 18:00:00,0.67322,0.67325,0.67311,0.67317,5246900003.0
2006-12-04 18:05:00,0.67312,0.6733,0.67304,0.67313,6593400000.0
2006-12-04 18:10:00,0.67317,0.67321,0.67305,0.67319,5573000007.0
2006-12-04 18:15:00,0.6733,0.67333,0.67312,0.67324,4602000001.0
2006-12-04 18:20:00,0.6733,0.67339,0.6732,0.67337,5162799998.0
2006-12-04 18:25:00,0.67336,0.67345,0.67331,0.67336,3959699996.0
2006-12-04 18:30:00,0.67337,0.67347,0.67317,0.67328,4195800001.0
2006-12-04 18:35:00,0.67328,0.67329,0.67317,0.67327,1851100000.0
2006-12-04 18:40:00,0.67332,0.67338,0.67322,0.67328,2386399998.0
2006-12-04 18:45:00,0.67329,0.6734,0.67322,0.67327,1396800012.0
2006-12-04 18:50:00,0.67322,0.67335,0.67317,0.67333,1663099999.0
2006-12-04 18:55:00,0.67332,0.67341,0.67327,0.6733,3252400024.0
2006-12-04 19:00:00,0.6733,0.67348,0.6733,0.67345,1906399979.0
2006-12-04 19:05:00,0.67347,0.6735,0.67332,0.67346,3118200014.0
2006-12-04 19:10:00,0.67346,0.67346,0.6733,0.67333,1238900000.0
2006-12-04 19:15:00,0.67334,0.67353,0.67332,0.67353,1817299997.0
2006-12-04 19:20:00,0.67352,0.67358,0.67341,0.67358,1675200010.0
2006-12-04 19:25:00,0.67357,0.67359,0.67345,0.67347,2133699999.0
2006-12-04 19:30:00,0.67343,0.67354,0.67339,0.67348,2488000017.0
2006-12-04 19:35:00,0.6735,0.6735,0.67336,0.67345,2494099997.0
2006-12-04 19:40:00,0.6734,0.67349,0.67317,0.67322,2028299999.0
2006-12-04 19:45:00,0.67323,0.67337,0.67307,0.67327,1031099989.0
2006-12-04 19:50:00,0.67324,0.67328,0.67311,0.67316,1263800001.0
2006-12-04 19:55:00,0.67324,0.67326,0.67319,0.67322,1495900014.0
2006-12-04 20:00:00,0.67324,0.67328,0.67313,0.67321,1038100008.0
2006-12-04 20:05:00,0.67321,0.67325,0.67319,0.67325,1420600000.0
2006-12-04 20:10:00,0.67323,0.67334,0.67316,0.67319,2270499990.0
2006-12-04 20:15:00,0.67323,0.67325,0.67316,0.6732,2026600002.0
2006-12-04 20:20:00,0.67323,0.67335,0.67318,0.6733,1490700003.0
2006-12-04 20:25:00,0.67325,0.67338,0.67325,0.67332,2810900002.0
2006-12-04 20:30:00,0.67333,0.67339,0.67322,0.67322,4527399989.0
2006-12-04 20:35:00,0.67324,0.67331,0.67316,0.6732,2443999998.0
2006-12-04 20:40:00,0.67322,0.67331,0.67315,0.67323,2489399979.0
2006-12-04 20:45:00,0.67324,0.67329,0.67317,0.67325,2435799994.0
2006-12-04 20:50:00,0.67325,0.67326,0.67312,0.67317,3676300008.0
2006-12-04 20:55:00,0.67316,0.67329,0.67307,0.67315,4741299984.0
2006-12-04 21:00:00,0.67319,0.67333,0.67319,0.67322,4531000014.0
2006-12-04 21:05:00,0.67319,0.67334,0.67318,0.67334,2089300004.0
2006-12-04 21:10:00,0.67335,0.67337,0.6732,0.67323,1413300007.0
2006-12-04 21:15:00,0.67323,0.6733,0.6732,0.67321,1583400001.0
2006-12-04 21:20:00,0.67325,0.67325,0.67301,0.67309,2615099989.0
2006-12-04 21:25:00,0.67312,0.67318,0.67307,0.6731,1026100006.0
2006-12-04 21:30:00,0.6731,0.67318,0.67309,0.67312,1905300000.0
2006-12-04 21:35:00,0.67314,0.67315,0.67305,0.67312,928299996.0
2006-12-04 21:40:00,0.67308,0.67319,0.67308,0.6731,1628799999.0
2006-12-04 21:45:00,0.67311,0.67323,0.67311,0.67323,1236499996.0
2006-12-04 21:50:00,0.67319,0.67321,0.67306,0.67312,1051800006.0
2006-12-04 21:55:00,0.67312,0.67317,0.673,0.67315,1274699991.0
2006-12-04 22:00:00,0.67309,0.67313,0.67299,0.67308,1568099996.0
2006-12-04 22:05:00,0.67304,0.67311,0.67295,0.67301,666800002.0
2006-12-04 22:10:00,0.67298,0.67307,0.67294,0.67295,1109000001.0
2006-12-04 22:15:00,0.67302,0.67303,0.67288,0.67302,1536199995.0
2006-12-04 22:20:00,0.67303,0.67308,0.67295,0.67299,1525300012.0
2006-12-04 22:25:00,0.67294,0.67305,0.6729,0.67295,1395399994.0
2006-12-04 22:30:00,0.67299,0.67304,0.67294,0.67303,954100006.0
2006-12-04 22:35:00,0.673,0.67305,0.67291,0.67302,1020499998.0
2006-12-04 22:40:00,0.673,0.67304,0.67271,0.673,1365800019.0
2006-12-04 22:45:00,0.67303,0.67303,0.67283,0.67285,676499999.0
2006-12-04 22:50:00,0.67292,0.673,0.67286,0.6729,572700000.0
2006-12-04 22:55:00,0.6729,0.67307,0.6729,0.67292,912000002.0
2006-12-04 23:00:00,0.67261,0.67314,0.67261,0.67302,624399999.0
2006-12-04 23:05:00,0.67302,0.67306,0.67296,0.67305,733400004.0
2006-12-04 23:10:00,0.67302,0.67308,0.67292,0.67296,741500004.0
2006-12-04 23:15:00,0.67299,0.67309,0.67292,0.67309,691500007.0
2006-12-04 23:20:00,0.67307,0.67307,0.6729,0.67294,719900002.0
2006-12-04 23:25:00,0.6729,0.67301,0.67279,0.67294,636899986.0
2006-12-04 23:30:00,0.67298,0.67306,0.67289,0.67292,719000003.0
2006-12-04 23:35:00,0.67296,0.67305,0.67289,0.67304,357400001.0
2006-12-04 23:40:00,0.67303,0.67311,0.67295,0.67307,591799992.0
2006-12-04 23:45:00,0.67307,0.6732,0.67301,0.67314,965799999.0
2006-12-04 23:50:00,0.67311,0.67323,0.67306,0.67311,572800003.0
2006-12-04 23:55:00,0.67314,0.67324,0.67282,0.67317,588500000.0
2006-12-05 00:00:00,0.67308,0.67326,0.67296,0.67324,544699999.0
2006-12-05 00:05:00,0.67316,0.67333,0.67309,0.6733,859399993.0
2006-12-05 00:10:00,0.67332,0.67337,0.67323,0.67328,561400001.0
2006-12-05 00:15:00,0.67334,0.67338,0.67317,0.67317,729800002.0
2006-12-05 00:20:00,0.67318,0.67325,0.67309,0.67322,330199998.0
2006-12-05 00:25:00,0.67319,0.67326,0.67311,0.67316,665000001.0
2006-12-05 00:30:00,0.67323,0.67324,0.6731,0.67324,743000003.0
2006-12-05 00:35:00,0.67314,0.67333,0.67314,0.67332,480400000.0
2006-12-05 00:40:00,0.67333,0.67345,0.67327,0.67337,481599998.0
2006-12-05 00:45:00,0.67337,0.67337,0.67317,0.67318,652899994.0
2006-12-05 00:50:00,0.67327,0.67335,0.67321,0.67326,429700003.0
2006-12-05 00:55:00,0.67327,0.67333,0.67319,0.67326,578600010.0
2006-12-05 01:00:00,0.67317,0.67327,0.67302,0.67326,660099999.0
2006-12-05 01:05:00,0.67323,0.67325,0.67308,0.67313,757199991.0
2006-12-05 01:10:00,0.67317,0.67338,0.67313,0.67321,880099990.0
2006-12-05 01:15:00,0.67317,0.67326,0.67308,0.67315,693600005.0
2006-12-05 01:20:00,0.67315,0.67323,0.6731,0.6732,375200001.0
2006-12-05 01:25:00,0.67318,0.67327,0.67311,0.67323,573400001.0
2006-12-05 01:30:00,0.67318,0.67325,0.67302,0.67303,629800003.0
2006-12-05 01:35:00,0.67312,0.6732,0.67305,0.67318,688399996.0
2006-12-05 01:40:00,0.67311,0.67314,0.67297,0.67307,962199997.0
2006-12-05 01:45:00,0.6731,0.67312,0.67295,0.67295,826100000.0
2006-12-05 01:50:00,0.67297,0.67314,0.67297,0.67305,746100001.0
2006-12-05 01:55:00,0.67304,0.67315,0.67302,0.67307,839400003.0
2006-12-05 02:00:00,0.67305,0.67338,0.67303,0.67338,632200008.0
2006-12-05 02:05:00,0.67339,0.67347,0.67323,0.6734,852900000.0
2006-12-05 02:10:00,0.67336,0.67347,0.67331,0.67345,826399997.0
2006-12-05 02:15:00,0.6734,0.6737,0.67334,0.67365,815900005.0
2006-12-05 02:20:00,0.67362,0.67397,0.67359,0.67389,862699996.0
2006-12-05 02:25:00,0.67389,0.67394,0.67378,0.67388,638200002.0
2006-12-05 02:30:00,0.67387,0.67395,0.6738,0.67389,493899996.0
2006-12-05 02:35:00,0.67385,0.67389,0.67377,0.67383,553399998.0
2006-12-05 02:40:00,0.67386,0.67401,0.67379,0.6739,762800001.0
2006-12-05 02:45:00,0.67386,0.67395,0.67383,0.67393,659899998.0
2006-12-05 02:50:00,0.67392,0.67395,0.67381,0.6739,794599994.0
2006-12-05 02:55:00,0.67393,0.67397,0.67382,0.67391,640600006.0
2006-12-05 03:00:00,0.67394,0.67403,0.67388,0.67398,1079200000.0
2006-12-05 03:05:00,0.67403,0.67407,0.67393,0.67395,672399997.0
2006-12-05 03:10:00,0.67402,0.67403,0.67388,0.67399,567199999.0
2006-12-05 03:15:00,0.67402,0.67418,0.67398,0.67405,597199998.0
2006-12-05 03:20:00,0.67408,0.67408,0.67367,0.67367,731699988.0
2006-12-05 03:25:00,0.67364,0.67372,0.67355,0.67366,629699993.0
2006-12-05 03:30:00,0.67359,0.67367,0.67352,0.67358,466999993.0
2006-12-05 03:35:00,0.67361,0.67363,0.67347,0.67359,723900003.0
2006-12-05 03:40:00,0.6736,0.67363,0.67354,0.67354,343600003.0
2006-12-05 03:45:00,0.67352,0.67368,0.67352,0.67361,475200000.0
2006-12-05 03:50:00,0.67353,0.67367,0.67353,0.67362,647700001.0
2006-12-05 03:55:00,0.67362,0.67365,0.67343,0.67348,299800002.0
2006-12-05 04:00:00,0.67359,0.6736,0.67348,0.67353,760900002.0
2006-12-05 04:05:00,0.67355,0.67365,0.67349,0.67365,442900002.0
2006-12-05 04:10:00,0.67366,0.67375,0.6736,0.67373,683300007.0
2006-12-05 04:15:00,0.67373,0.67376,0.67357,0.6737,379300002.0
2006-12-05 04:20:00,0.6737,0.67372,0.67351,0.67365,723499992.0
2006-12-05 04:25:00,0.67363,0.67377,0.6734,0.67343,501300002.0
2006-12-05 04:30:00,0.67362,0.67367,0.6735,0.67354,919099999.0
2006-12-05 04:35:00,0.67357,0.67371,0.67357,0.67368,715600006.0
2006-12-05 04:40:00,0.67373,0.67378,0.67363,0.67377,621500004.0
2006-12-05 04:45:00,0.6737,0.67376,0.6736,0.67371,700500005.0
2006-12-05 04:50:00,0.6737,0.67375,0.67364,0.67375,615400005.0
2006-12-05 04:55:00,0.67369,0.6738,0.67369,0.67374,774600008.0
2006-12-05 05:00:00,0.67375,0.67381,0.67365,0.6738,544300004.0
2006-12-05 05:05:00,0.67382,0.67387,0.67374,0.67385,712599996.0
2006-12-05 05:10:00,0.67378,0.67388,0.67372,0.67387,632700001.0
2006-12-05 05:15:00,0.67387,0.67402,0.6738,0.67398,865599999.0
2006-12-05 05:20:00,0.67399,0.67405,0.67397,0.674,233699999.0
2006-12-05 05:25:00,0.67407,0.6741,0.67397,0.67402,340699996.0
2006-12-05 05:30:00,0.67401,0.67402,0.67385,0.67392,633200005.0
2006-12-05 05:35:00,0.67394,0.67395,0.6739,0.6739,310999994.0
2006-12-05 05:40:00,0.67396,0.67398,0.67389,0.67395,414000004.0
2006-12-05 05:45:00,0.67393,0.674,0.67388,0.6739,662699997.0
2006-12-05 05:50:00,0.67396,0.67401,0.67386,0.67399,622899991.0
2006-12-05 05:55:00,0.67401,0.67401,0.6739,0.67397,402700003.0
2006-12-05 06:00:00,0.67397,0.67408,0.67397,0.67403,589700000.0
2006-12-05 06:05:00,0.67406,0.67409,0.67399,0.67405,424299999.0
2006-12-05 06:10:00,0.67404,0.67408,0.67399,0.67405,701499999.0
2006-12-05 06:15:00,0.67404,0.67415,0.674,0.67405,515000000.0
2006-12-05 06:20:00,0.67402,0.6741,0.67389,0.67402,660800000.0
2006-12-05 06:25:00,0.67398,0.67404,0.67387,0.67404,517999998.0
2006-12-05 06:30:00,0.67402,0.67405,0.67391,0.67395,702699998.0
2006-12-05 06:35:00,0.67393,0.67398,0.67385,0.67385,386100000.0
2006-12-05 06:40:00,0.67389,0.67395,0.67387,0.6739,442800003.0
2006-12-05 06:45:00,0.67394,0.67395,0.6738,0.67385,833299991.0
2006-12-05 06:50:00,0.67375,0.67391,0.67375,0.67384,318500000.0
2006-12-05 06:55:00,0.67384,0.67389,0.67375,0.67383,785900007.0
2006-12-05 07:00:00,0.67383,0.67385,0.67364,0.67372,555800004.0
2006-12-05 07:05:00,0.67362,0.67376,0.67361,0.67372,591699997.0
2006-12-05 07:10:00,0.67372,0.67378,0.67366,0.67372,582799996.0
2006-12-05 07:15:00,0.67374,0.67387,0.6737,0.67378,625500000.0
2006-12-05 07:20:00,0.67379,0.67385,0.67373,0.67385,461700000.0
2006-12-05 07:25:00,0.67379,0.6738,0.67367,0.67374,355699996.0
2006-12-05 07:30:00,0.67373,0.67385,0.6737,0.67385,545000003.0
2006-12-05 07:35:00,0.67383,0.67392,0.67376,0.67383,883300003.0
2006-12-05 07:40:00,0.67389,0.67409,0.67389,0.67409,409500003.0
2006-12-05 07:45:00,0.67404,0.67415,0.67401,0.67411,419399997.0
2006-12-05 07:50:00,0.67415,0.67415,0.674,0.67407,551000012.0
2006-12-05 07:55:00,0.67411,0.67423,0.67409,0.67413,611199997.0
2006-12-05 08:00:00,0.67406,0.67427,0.67406,0.67423,746699997.0
2006-12-05 08:05:00,0.67421,0.67441,0.67421,0.67431,442399996.0
2006-12-05 08:10:00,0.67431,0.67438,0.67426,0.67433,676999998.0
2006-12-05 08:15:00,0.67429,0.67436,0.6742,0.67434,798300006.0
2006-12-05 08:20:00,0.67435,0.67448,0.67427,0.67438,685499994.0
2006-12-05 08:25:00,0.6743,0.67431,0.67417,0.6742,257100000.0
2006-12-05 08:30:00,0.6742,0.67432,0.67417,0.67432,703100005.0
2006-12-05 08:35:00,0.67433,0.6744,0.67422,0.67436,576800000.0
2006-12-05 08:40:00,0.67428,0.67432,0.67415,0.67425,790600001.0
2006-12-05 08:45:00,0.67419,0.67426,0.67409,0.67418,739800001.0
2006-12-05 08:50:00,0.6742,0.67425,0.67396,0.67419,529199999.0
2006-12-05 08:55:00,0.67426,0.67426,0.6741,0.67421,433500001.0
2006-12-05 09:00:00,0.67422,0.67435,0.67419,0.67423,881100005.0
2006-12-05 09:05:00,0.67427,0.67431,0.67396,0.67397,757000004.0
2006-12-05 09:10:00,0.67392,0.67407,0.67388,0.67393,948899996.0
2006-12-05 09:15:00,0.67393,0.67398,0.67367,0.67372,707200005.0
2006-12-05 09:20:00,0.67374,0.67375,0.67348,0.67363,674300000.0
2006-12-05 09:25:00,0.67364,0.67369,0.67351,0.67362,731900003.0
2006-12-05 09:30:00,0.67363,0.67372,0.67346,0.6735,579400004.0
2006-12-05 09:35:00,0.67352,0.67355,0.67327,0.67348,712300007.0
2006-12-05 09:40:00,0.67343,0.67415,0.67343,0.67398,659600004.0
2006-12-05 09:45:00,0.67383,0.67387,0.67366,0.67373,918799995.0
2006-12-05 09:50:00,0.67377,0.67381,0.67359,0.67379,609200004.0
2006-12-05 09:55:00,0.67372,0.67376,0.6735,0.67366,589800003.0
2006-12-05 10:00:00,0.67368,0.67382,0.67366,0.67381,797800000.0
2006-12-05 10:05:00,0.67384,0.67387,0.67362,0.67368,720300006.0
2006-12-05 10:10:00,0.67371,0.67379,0.67367,0.67377,679000001.0
2006-12-05 10:15:00,0.67387,0.67406,0.67373,0.67406,672600002.0
2006-12-05 10:20:00,0.67411,0.67446,0.67411,0.67424,718500003.0
2006-12-05 10:25:00,0.67426,0.67427,0.67388,0.67394,1025700002.0
2006-12-05 10:30:00,0.67396,0.67404,0.6739,0.67399,571000007.0
2006-12-05 10:35:00,0.67402,0.67404,0.67385,0.67389,678300004.0
2006-12-05 10:40:00,0.67383,0.67383,0.67371,0.67373,796099998.0
2006-12-05 10:45:00,0.67372,0.67376,0.67349,0.67358,795499994.0
2006-12-05 10:50:00,0.67354,0.67358,0.67344,0.67345,824799998.0
2006-12-05 10:55:00,0.67347,0.67361,0.67341,0.67361,913200005.0
2006-12-05 11:00:00,0.67365,0.67365,0.67338,0.67358,558999998.0
2006-12-05 11:05:00,0.67355,0.67365,0.67351,0.67363,660599995.0
2006-12-05 11:10:00,0.67358,0.67382,0.67357,0.67377,675400000.0
2006-12-05 11:15:00,0.6739,0.67407,0.6738,0.67392,884400007.0
2006-12-05 11:20:00,0.6739,0.67396,0.67359,0.67368,681300002.0
2006-12-05 11:25:00,0.67366,0.67371,0.67353,0.67362,711300000.0
2006-12-05 11:30:00,0.67356,0.67356,0.67309,0.67353,810800004.0
2006-12-05 11:35:00,0.67356,0.67369,0.67351,0.67363,732600003.0
2006-12-05 11:40:00,0.67366,0.67368,0.67348,0.6735,371400000.0
2006-12-05 11:45:00,0.67349,0.67385,0.67349,0.67385,859299995.0
2006-12-05 11:50:00,0.67379,0.67393,0.67355,0.67363,1069800014.0
2006-12-05 11:55:00,0.6737,0.67379,0.6736,0.67375,666399994.0
2006-12-05 12:00:00,0.6737,0.6738,0.67329,0.67347,985999999.0
2006-12-05 12:05:00,0.67343,0.67345,0.67319,0.67322,695700000.0
2006-12-05 12:10:00,0.67322,0.67336,0.6732,0.67333,691000006.0
2006-12-05 12:15:00,0.67331,0.67355,0.67323,0.67323,855399996.0
2006-12-05 12:20:00,0.67325,0.67353,0.67325,0.67347,608600001.0
2006-12-05 12:25:00,0.67344,0.67352,0.67337,0.67351,754699999.0
2006-12-05 12:30:00,0.67344,0.67347,0.67318,0.67329,822800005.0
2006-12-05 12:35:00,0.6733,0.67343,0.67321,0.67337,700500002.0
2006-12-05 12:40:00,0.67331,0.67348,0.6733,0.67348,643299998.0
2006-12-05 12:45:00,0.67353,0.67381,0.67353,0.67375,661900000.0
2006-12-05 12:50:00,0.67381,0.67407,0.67381,0.67407,822399999.0
2006-12-05 12:55:00,0.67408,0.67408,0.6738,0.67385,626200002.0
2006-12-05 13:00:00,0.67382,0.67393,0.67375,0.67383,885099995.0
2006-12-05 13:05:00,0.67387,0.67397,0.67379,0.67397,860100003.0
2006-12-05 13:10:00,0.67392,0.67409,0.67385,0.67387,395900004.0
2006-12-05 13:15:00,0.6738,0.67399,0.67379,0.67383,683500003.0
2006-12-05 13:20:00,0.67381,0.67403,0.67374,0.67388,664900007.0
2006-12-05 13:25:00,0.67391,0.67409,0.67391,0.67397,762000000.0
2006-12-05 13:30:00,0.67397,0.67399,0.67388,0.67397,555999995.0
2006-12-05 13:35:00,0.67393,0.67409,0.67393,0.67399,754199995.0
2006-12-05 13:40:00,0.67414,0.67416,0.67398,0.67413,796099997.0
2006-12-05 13:45:00,0.67412,0.67414,0.67396,0.67399,953699990.0
2006-12-05 13:50:00,0.67403,0.67431,0.67403,0.67414,793300007.0
2006-12-05 13:55:00,0.67412,0.67429,0.67409,0.67425,711399997.0
2006-12-05 14:00:00,0.67423,0.67439,0.67422,0.67431,795799999.0
2006-12-05 14:05:00,0.67425,0.67444,0.67425,0.67431,817099999.0
2006-12-05 14:10:00,0.67431,0.67435,0.67423,0.67426,725000009.0
2006-12-05 14:15:00,0.67427,0.67432,0.67382,0.67392,796500008.0
2006-12-05 14:20:00,0.67388,0.67405,0.67378,0.67405,557499999.0
2006-12-05 14:25:00,0.67403,0.6741,0.67394,0.674,868599996.0
2006-12-05 14:30:00,0.67394,0.6741,0.67394,0.67405,756099991.0
2006-12-05 14:35:00,0.67409,0.67417,0.67404,0.67412,767500002.0
2006-12-05 14:40:00,0.67411,0.6743,0.67406,0.67428,595000000.0
2006-12-05 14:45:00,0.67429,0.6743,0.67417,0.67422,995900005.0
2006-12-05 14:50:00,0.67423,0.67432,0.67422,0.67431,605999995.0
2006-12-05 14:55:00,0.67433,0.67437,0.67419,0.67425,1031999992.0
2006-12-05 15:00:00,0.67427,0.67427,0.67415,0.67426,778599996.0
2006-12-05 15:05:00,0.67422,0.67432,0.67412,0.67425,820899996.0
2006-12-05 15:10:00,0.67428,0.67438,0.67419,0.67425,975199996.0
2006-12-05 15:15:00,0.67423,0.67427,0.67413,0.67413,692399995.0
2006-12-05 15:20:00,0.67417,0.67435,0.67412,0.67435,718499990.0
2006-12-05 15:25:00,0.67425,0.67449,0.67422,0.67446,735899996.0
2006-12-05 15:30:00,0.67454,0.67485,0.67433,0.67433,676900001.0
2006-12-05 15:35:00,0.67442,0.67446,0.67423,0.67436,697499997.0
2006-12-05 15:40:00,0.67443,0.67458,0.67427,0.67458,798599995.0
2006-12-05 15:45:00,0.67455,0.67464,0.67437,0.67442,805399997.0
2006-12-05 15:50:00,0.6744,0.6747,0.67437,0.67462,813300003.0
2006-12-05 15:55:00,0.67461,0.6747,0.67445,0.67445,492099994.0
2006-12-05 16:00:00,0.67449,0.67463,0.67441,0.67444,643500000.0
2006-12-05 16:05:00,0.67437,0.67446,0.6743,0.67444,797899995.0
2006-12-05 16:10:00,0.67442,0.6745,0.67432,0.67435,519999998.0
2006-12-05 16:15:00,0.67436,0.67455,0.67433,0.67447,748500005.0
2006-12-05 16:20:00,0.67447,0.67458,0.67433,0.67456,941299999.0
2006-12-05 16:25:00,0.67464,0.6747,0.67456,0.67465,720400000.0
2006-12-05 16:30:00,0.6747,0.67475,0.67454,0.6746,519999997.0
2006-12-05 16:35:00,0.67465,0.67469,0.67451,0.67453,535099996.0
2006-12-05 16:40:00,0.67451,0.67454,0.67444,0.67454,650500002.0
2006-12-05 16:45:00,0.67448,0.67464,0.67447,0.67463,642100000.0
2006-12-05 16:50:00,0.67461,0.67465,0.6745,0.67465,776699998.0
2006-12-05 16:55:00,0.67465,0.67485,0.67459,0.67483,569800005.0
2006-12-05 17:00:00,0.67484,0.6749,0.67456,0.67483,763600008.0
2006-12-05 17:05:00,0.67479,0.67485,0.67451,0.67456,745700012.0
2006-12-05 17:10:00,0.67462,0.67503,0.67456,0.67473,808399993.0
2006-12-05 17:15:00,0.67471,0.67527,0.67469,0.6752,609700007.0
2006-12-05 17:20:00,0.67524,0.67524,0.67506,0.67518,747600006.0
2006-12-05 17:25:00,0.67518,0.67522,0.67507,0.67514,632399999.0
2006-12-05 17:30:00,0.67518,0.67524,0.67509,0.67517,786000000.0
2006-12-05 17:35:00,0.6752,0.67523,0.67508,0.67515,744099987.0
2006-12-05 17:40:00,0.67507,0.6751,0.6749,0.67506,738599991.0
2006-12-05 17:45:00,0.67504,0.67526,0.67504,0.67515,599800004.0
2006-12-05 17:50:00,0.67512,0.67522,0.675,0.67514,803700009.0
2006-12-05 17:55:00,0.67515,0.67521,0.67505,0.6751,846699995.0
2006-12-05 18:00:00,0.67509,0.67525,0.675,0.67518,5582799987.0
2006-12-05 18:05:00,0.67513,0.67519,0.6747,0.67517,6271500020.0
2006-12-05 18:10:00,0.67521,0.67535,0.67515,0.67524,5966399990.0
2006-12-05 18:15:00,0.6751,0.67517,0.6749,0.6749,3726199992.0
2006-12-05 18:20:00,0.6749,0.67508,0.67483,0.67484,4780000008.0
2006-12-05 18:25:00,0.67482,0.67498,0.67481,0.67493,4046600002.0
2006-12-05 18:30:00,0.67493,0.67501,0.67481,0.67498,3804099999.0
2006-12-05 18:35:00,0.675,0.67509,0.6749,0.6749,1810800009.0
2006-12-05 18:40:00,0.67492,0.67502,0.67487,0.67498,2712900007.0
2006-12-05 18:45:00,0.67497,0.67501,0.67479,0.67485,1349300001.0
2006-12-05 18:50:00,0.67484,0.67494,0.67469,0.67475,1988099993.0
2006-12-05 18:55:00,0.67472,0.6748,0.67462,0.67475,3018099993.0
2006-12-05 19:00:00,0.67475,0.67486,0.67465,0.67484,1997400004.0
2006-12-05 19:05:00,0.67479,0.67493,0.67466,0.6749,3004699991.0
2006-12-05 19:10:00,0.67488,0.67502,0.67477,0.67497,1502299994.0
2006-12-05 19:15:00,0.67497,0.675,0.6747,0.67476,1751300000.0
2006-12-05 19:20:00,0.67478,0.67489,0.67474,0.67488,1474599999.0
2006-12-05 19:25:00,0.67491,0.67498,0.67481,0.67495,2221499984.0
2006-12-05 19:30:00,0.67494,0.67517,0.67487,0.67515,2433099998.0
2006-12-05 19:35:00,0.67512,0.67524,0.67507,0.67516,2689800001.0
2006-12-05 19:40:00,0.67512,0.67522,0.67507,0.67516,2142600007.0
2006-12-05 19:45:00,0.6752,0.67536,0.67515,0.67534,752199998.0
2006-12-05 19:50:00,0.67532,0.67532,0.67499,0.67515,1167799994.0
2006-12-05 19:55:00,0.67517,0.6752,0.67502,0.67504,1666200006.0
2006-12-05 20:00:00,0.67514,0.67516,0.67502,0.67507,1121900006.0
2006-12-05 20:05:00,0.67505,0.6752,0.67502,0.67519,1487299989.0
2006-12-05 20:10:00,0.67516,0.67524,0.67505,0.6752,2236799992.0
2006-12-05 20:15:00,0.67519,0.67533,0.67514,0.67528,2488800007.0
2006-12-05 20:20:00,0.67528,0.67545,0.67525,0.6754,1442300009.0
2006-12-05 20:25:00,0.67541,0.67549,0.67526,0.67527,3164600003.0
2006-12-05 20:30:00,0.67528,0.67543,0.67528,0.67532,4939800009.0
2006-12-05 20:35:00,0.67534,0.6754,0.67525,0.6753,2505000003.0
2006-12-05 20:40:00,0.6753,0.67538,0.67518,0.67523,2381400012.0
2006-12-05 20:45:00,0.67523,0.67526,0.67507,0.67525,2022500009.0
2006-12-05 20:50:00,0.67524,0.67528,0.67515,0.6752,3792900002.0
2006-12-05 20:55:00,0.6752,0.67528,0.6751,0.67515,5216799984.0
2006-12-05 21:00:00,0.67518,0.67528,0.67511,0.67512,4384599997.0
2006-12-05 21:05:00,0.67511,0.6752,0.67509,0.67519,1865900007.0
2006-12-05 21:10:00,0.6752,0.67521,0.6751,0.67513,1497300005.0
2006-12-05 21:15:00,0.67512,0.67514,0.675,0.675,1691199995.0
2006-12-05 21:20:00,0.67504,0.67509,0.67495,0.67505,2027099997.0
2006-12-05 21:25:00,0.67506,0.6751,0.67499,0.67508,802300006.0
2006-12-05 21:30:00,0.67507,0.67519,0.675,0.67517,2540999998.0
2006-12-05 21:35:00,0.6752,0.67521,0.67494,0.67505,970900009.0
2006-12-05 21:40:00,0.675,0.67503,0.67477,0.67498,1296900007.0
2006-12-05 21:45:00,0.675,0.67511,0.675,0.67505,1206200005.0
2006-12-05 21:50:00,0.67503,0.67508,0.67494,0.67494,1233899991.0
2006-12-05 21:55:00,0.67498,0.67502,0.67485,0.67498,1021399999.0
2006-12-05 22:00:00,0.67493,0.67501,0.67485,0.67493,1334600006.0
2006-12-05 22:05:00,0.67491,0.67509,0.67491,0.67505,891100003.0
2006-12-05 22:10:00,0.67502,0.6751,0.67498,0.67504,644799995.0
2006-12-05 22:15:00,0.67505,0.67508,0.6746,0.67503,1617199994.0
2006-12-05 22:20:00,0.67502,0.6751,0.67491,0.67497,1611099999.0
2006-12-05 22:25:00,0.67495,0.67505,0.67494,0.67497,1194800006.0
2006-12-05 22:30:00,0.67497,0.67502,0.67489,0.67495,1112200001.0
2006-12-05 22:35:00,0.67493,0.675,0.67485,0.67489,1132999999.0
2006-12-05 22:40:00,0.67485,0.67496,0.67485,0.67492,1134699991.0
2006-12-05 22:45:00,0.67495,0.67501,0.67483,0.67487,839899998.0
2006-12-05 22:50:00,0.6749,0.67507,0.67488,0.67499,671199999.0
2006-12-05 22:55:00,0.67498,0.67506,0.67481,0.67481,1235999995.0
2006-12-05 23:00:00,0.67469,0.67498,0.67469,0.67482,838299991.0
2006-12-05 23:05:00,0.67482,0.67494,0.67479,0.67482,679999995.0
2006-12-05 23:10:00,0.6748,0.6749,0.67474,0.67474,571600000.0
2006-12-05 23:15:00,0.67475,0.67483,0.67467,0.67474,513100001.0
2006-12-05 23:20:00,0.67471,0.67486,0.67471,0.67481,578799993.0
2006-12-05 23:25:00,0.67485,0.67486,0.67475,0.67476,576499999.0
2006-12-05 23:30:00,0.67478,0.6749,0.67474,0.6748,995300009.0
2006-12-05 23:35:00,0.67483,0.67487,0.67471,0.67475,603100001.0
2006-12-05 23:40:00,0.67476,0.67487,0.6747,0.67484,370500003.0
2006-12-05 23:45:00,0.67482,0.67488,0.67477,0.67482,326900000.0
2006-12-05 23:50:00,0.67476,0.67488,0.67472,0.67477,678699994.0
2006-12-05 23:55:00,0.6748,0.67485,0.67452,0.67477,529900002.0
2006-12-06 00:00:00,0.67464,0.67477,0.67464,0.67471,469399999.0
2006-12-06 00:05:00,0.67472,0.67485,0.6747,0.67476,770100003.0
2006-12-06 00:10:00,0.67477,0.67483,0.67467,0.67478,535500005.0
2006-12-06 00:15:00,0.67484,0.67486,0.67465,0.67483,787600000.0
2006-12-06 00:20:00,0.67477,0.67494,0.67468,0.67468,874499994.0
2006-12-06 00:25:00,0.67471,0.67485,0.67471,0.67478,585300001.0
2006-12-06 00:30:00,0.67484,0.67486,0.67476,0.67479,471700001.0
2006-12-06 00:35:00,0.67475,0.67488,0.67475,0.67486,501300006.0
2006-12-06 00:40:00,0.67483,0.67483,0.67467,0.67475,569700001.0
2006-12-06 00:45:00,0.67471,0.6748,0.67469,0.67472,641600000.0
2006-12-06 00:50:00,0.67478,0.67485,0.6747,0.67475,560700007.0
2006-12-06 00:55:00,0.67475,0.67501,0.67458,0.67475,642100000.0
2006-12-06 01:00:00,0.6747,0.67475,0.67461,0.67471,649599993.0
2006-12-06 01:05:00,0.67468,0.67482,0.6746,0.67468,642299992.0
2006-12-06 01:10:00,0.67468,0.67473,0.67461,0.67471,856500000.0
2006-12-06 01:15:00,0.6747,0.67476,0.67466,0.67474,404700005.0
2006-12-06 01:20:00,0.67475,0.67487,0.67463,0.67463,730899997.0
2006-12-06 01:25:00,0.67469,0.67476,0.67465,0.67476,555899993.0
2006-12-06 01:30:00,0.67475,0.67478,0.67458,0.67462,696499997.0
2006-12-06 01:35:00,0.67463,0.67487,0.67457,0.67486,662199995.0
2006-12-06 01:40:00,0.67481,0.67494,0.67475,0.67482,624500001.0
2006-12-06 01:45:00,0.67487,0.67494,0.67475,0.6748,664899999.0
2006-12-06 01:50:00,0.6748,0.67482,0.67454,0.67462,726199999.0
2006-12-06 01:55:00,0.6746,0.67465,0.67454,0.67457,607199991.0
2006-12-06 02:00:00,0.6746,0.67475,0.67455,0.67461,746400001.0
2006-12-06 02:05:00,0.67465,0.67477,0.67454,0.67469,818200000.0
2006-12-06 02:10:00,0.67473,0.67479,0.67467,0.67471,412700002.0
2006-12-06 02:15:00,0.67472,0.67493,0.67465,0.67489,772199999.0
2006-12-06 02:20:00,0.67486,0.6749,0.67467,0.67473,495599998.0
2006-12-06 02:25:00,0.67473,0.67476,0.6746,0.67466,903100008.0
2006-12-06 02:30:00,0.67464,0.67473,0.67456,0.67463,365200005.0
2006-12-06 02:35:00,0.67461,0.67464,0.67448,0.67461,788200003.0
2006-12-06 02:40:00,0.67464,0.67471,0.6746,0.67469,905300005.0
2006-12-06 02:45:00,0.67465,0.67475,0.67463,0.67473,545599994.0
2006-12-06 02:50:00,0.67472,0.67482,0.67468,0.67473,666699994.0
2006-12-06 02:55:00,0.67469,0.67482,0.67469,0.67475,714200006.0
2006-12-06 03:00:00,0.67477,0.67482,0.67471,0.67475,681799993.0
2006-12-06 03:05:00,0.67471,0.67479,0.67465,0.67473,827299995.0
2006-12-06 03:10:00,0.67478,0.6748,0.6747,0.67474,539299996.0
2006-12-06 03:15:00,0.67472,0.67477,0.67461,0.67471,664500000.0
2006-12-06 03:20:00,0.67475,0.67478,0.67465,0.67471,709599996.0
2006-12-06 03:25:00,0.67467,0.67483,0.67467,0.67483,332699998.0
2006-12-06 03:30:00,0.67476,0.67481,0.67462,0.6747,597200000.0
2006-12-06 03:35:00,0.67471,0.67488,0.6747,0.67482,590299993.0
2006-12-06 03:40:00,0.67476,0.67484,0.67475,0.6748,587600000.0
2006-12-06 03:45:00,0.67479,0.67485,0.6747,0.67473,807100004.0
2006-12-06 03:50:00,0.67471,0.6748,0.67471,0.67474,488200001.0
2006-12-06 03:55:00,0.67475,0.67484,0.67471,0.67473,711799993.0
2006-12-06 04:00:00,0.67482,0.67486,0.67473,0.67473,579300002.0
2006-12-06 04:05:00,0.67477,0.6748,0.67467,0.67477,488200000.0
2006-12-06 04:10:00,0.67478,0.67482,0.67465,0.67465,492999996.0
2006-12-06 04:15:00,0.67473,0.67478,0.6747,0.67472,384899993.0
2006-12-06 04:20:00,0.67472,0.67477,0.67466,0.67473,659799997.0
2006-12-06 04:25:00,0.67477,0.67489,0.6746,0.67472,585500002.0
2006-12-06 04:30:00,0.67476,0.67488,0.67471,0.67486,569600003.0
2006-12-06 04:35:00,0.6749,0.67493,0.67476,0.6748,748100002.0
2006-12-06 04:40:00,0.67482,0.67493,0.67476,0.6749,680700000.0
2006-12-06 04:45:00,0.67485,0.67499,0.67482,0.67497,636300008.0
2006-12-06 04:50:00,0.67493,0.67508,0.67486,0.67505,587600001.0
2006-12-06 04:55:00,0.675,0.675,0.67487,0.67492,354299995.0
2006-12-06 05:00:00,0.67488,0.67495,0.67485,0.67488,838800013.0
2006-12-06 05:05:00,0.67492,0.67498,0.67486,0.67498,615899998.0
2006-12-06 05:10:00,0.6749,0.67498,0.67472,0.67488,663100002.0
2006-12-06 05:15:00,0.6749,0.67503,0.67471,0.67496,545699993.0
2006-12-06 05:20:00,0.67495,0.67495,0.67483,0.67485,352800000.0
2006-12-06 05:25:00,0.6749,0.67496,0.67485,0.67489,568599995.0
2006-12-06 05:30:00,0.67488,0.67492,0.67471,0.67471,639500012.0
2006-12-06 05:35:00,0.67473,0.67483,0.67469,0.67477,714800002.0
2006-12-06 05:40:00,0.67485,0.67489,0.67478,0.67489,537299999.0
2006-12-06 05:45:00,0.67488,0.67493,0.67479,0.67482,633699998.0
2006-12-06 05:50:00,0.67488,0.6749,0.67469,0.67486,509400000.0
2006-12-06 05:55:00,0.67482,0.67501,0.67475,0.67492,642600001.0
2006-12-06 06:00:00,0.67494,0.67505,0.67489,0.67494,532099992.0
2006-12-06 06:05:00,0.67497,0.67509,0.67493,0.67505,677300003.0
2006-12-06 06:10:00,0.67505,0.67514,0.67495,0.6751,540499991.0
2006-12-06 06:15:00,0.67505,0.67516,0.67505,0.67508,684199994.0
2006-12-06 06:20:00,0.67509,0.67518,0.67505,0.67512,585700005.0
2006-12-06 06:25:00,0.6751,0.67515,0.67504,0.6751,471100002.0
2006-12-06 06:30:00,0.6751,0.6751,0.67494,0.675,350099998.0
2006-12-06 06:35:00,0.67502,0.67505,0.6749,0.675,420500000.0
2006-12-06 06:40:00,0.67506,0.67515,0.67497,0.67497,486200006.0
2006-12-06 06:45:00,0.67509,0.67517,0.67508,0.67512,596399992.0
2006-12-06 06:50:00,0.67512,0.67523,0.67504,0.67504,510799999.0
2006-12-06 06:55:00,0.6751,0.6751,0.675,0.67507,621099993.0
2006-12-06 07:00:00,0.67502,0.67512,0.67501,0.6751,484300000.0
2006-12-06 07:05:00,0.67513,0.6752,0.67502,0.67512,564400003.0
2006-12-06 07:10:00,0.67509,0.67526,0.67509,0.67517,503099998.0
2006-12-06 07:15:00,0.67521,0.67536,0.67521,0.67531,580499997.0
2006-12-06 07:20:00,0.67528,0.67536,0.67524,0.6753,762499994.0
2006-12-06 07:25:00,0.67529,0.67542,0.67525,0.67542,697300004.0
2006-12-06 07:30:00,0.67543,0.67568,0.67538,0.67565,688300003.0
2006-12-06 07:35:00,0.67564,0.67582,0.67558,0.67562,626599998.0
2006-12-06 07:40:00,0.67568,0.67571,0.67555,0.67559,586599996.0
2006-12-06 07:45:00,0.67557,0.67565,0.67547,0.67547,314799998.0
2006-12-06 07:50:00,0.67544,0.67567,0.67541,0.67557,865900006.0
2006-12-06 07:55:00,0.67564,0.67576,0.6756,0.67575,635600003.0
2006-12-06 08:00:00,0.67569,0.67576,0.67562,0.6757,455700000.0
2006-12-06 08:05:00,0.67572,0.67572,0.67559,0.67565,227800000.0
2006-12-06 08:10:00,0.67562,0.67573,0.67552,0.67573,512800002.0
2006-12-06 08:15:00,0.67572,0.67577,0.67564,0.67573,456800001.0
2006-12-06 08:20:00,0.67569,0.67575,0.67558,0.67565,621399999.0
2006-12-06 08:25:00,0.67562,0.67582,0.67561,0.67568,511200004.0
2006-12-06 08:30:00,0.67571,0.67592,0.67568,0.67592,524300002.0
2006-12-06 08:35:00,0.67589,0.67589,0.6757,0.67572,550799996.0
2006-12-06 08:40:00,0.67562,0.67573,0.67555,0.6756,568300004.0
2006-12-06 08:45:00,0.67554,0.67565,0.67553,0.67565,710600001.0
2006-12-06 08:50:00,0.67565,0.67568,0.67559,0.67561,533999994.0
2006-12-06 08:55:00,0.67567,0.67575,0.67559,0.67564,700900010.0
2006-12-06 09:00:00,0.67559,0.67559,0.67528,0.67542,706999990.0
2006-12-06 09:05:00,0.67541,0.67547,0.67531,0.67541,481799996.0
2006-12-06 09:10:00,0.67543,0.67543,0.67522,0.6753,874099999.0
2006-12-06 09:15:00,0.67532,0.67541,0.6752,0.67538,487500005.0
2006-12-06 09:20:00,0.67532,0.67558,0.67532,0.67547,763700007.0
2006-12-06 09:25:00,0.67542,0.67553,0.6754,0.67553,904900000.0
2006-12-06 09:30:00,0.67558,0.67566,0.6755,0.67564,637600004.0
2006-12-06 09:35:00,0.67564,0.67576,0.67552,0.67552,558500009.0
2006-12-06 09:40:00,0.67554,0.6757,0.67553,0.67561,1044900007.0
2006-12-06 09:45:00,0.6756,0.67567,0.67556,0.6756,734899994.0
2006-12-06 09:50:00,0.67567,0.67576,0.67563,0.67567,656699996.0
2006-12-06 09:55:00,0.67558,0.67572,0.67551,0.67551,654700002.0
2006-12-06 10:00:00,0.6755,0.67554,0.67509,0.67509,621800003.0
2006-12-06 10:05:00,0.67509,0.67518,0.675,0.67503,767499995.0
2006-12-06 10:10:00,0.67507,0.67508,0.67463,0.67464,822699993.0
2006-12-06 10:15:00,0.67473,0.67483,0.67467,0.67483,609300000.0
2006-12-06 10:20:00,0.67482,0.67482,0.67465,0.67471,706200003.0
2006-12-06 10:25:00,0.6747,0.67473,0.67443,0.67443,854499998.0
2006-12-06 10:30:00,0.67444,0.67453,0.67435,0.67441,752400005.0
2006-12-06 10:35:00,0.67446,0.67458,0.67436,0.67436,540200001.0
2006-12-06 10:40:00,0.67433,0.67437,0.67424,0.67437,783600008.0
2006-12-06 10:45:00,0.67438,0.67447,0.67429,0.67438,682000003.0
2006-12-06 10:50:00,0.67438,0.67447,0.6743,0.67445,698999996.0
2006-12-06 10:55:00,0.6744,0.67448,0.67427,0.67428,703599998.0
2006-12-06 11:00:00,0.6743,0.67438,0.67422,0.67438,614600000.0
2006-12-06 11:05:00,0.6743,0.67443,0.67398,0.6743,762700006.0
2006-12-06 11:10:00,0.6743,0.67447,0.67409,0.67441,948899999.0
2006-12-06 11:15:00,0.67446,0.67461,0.67434,0.67453,836800005.0
2006-12-06 11:20:00,0.6745,0.67477,0.67446,0.67473,690600006.0
2006-12-06 11:25:00,0.67471,0.67482,0.67461,0.67469,867300002.0
2006-12-06 11:30:00,0.67492,0.67573,0.67492,0.67554,868200002.0
2006-12-06 11:35:00,0.67557,0.67558,0.67523,0.67523,820499996.0
2006-12-06 11:40:00,0.6752,0.67543,0.6751,0.67542,529099994.0
2006-12-06 11:45:00,0.67541,0.67541,0.67519,0.67532,667000001.0
2006-12-06 11:50:00,0.67523,0.67538,0.67514,0.67538,701899998.0
2006-12-06 11:55:00,0.67548,0.67548,0.6752,0.67531,802999999.0
2006-12-06 12:00:00,0.67525,0.67538,0.67508,0.67509,916100008.0
2006-12-06 12:05:00,0.67514,0.67522,0.67507,0.67512,724500009.0
2006-12-06 12:10:00,0.67515,0.67521,0.6751,0.67514,497499999.0
2006-12-06 12:15:00,0.67513,0.67522,0.67509,0.67519,601600006.0
2006-12-06 12:20:00,0.67523,0.67536,0.67515,0.67536,654999995.0
2006-12-06 12:25:00,0.67536,0.67557,0.67528,0.67555,834699995.0
2006-12-06 12:30:00,0.6755,0.6755,0.67537,0.6754,586600003.0
2006-12-06 12:35:00,0.67543,0.67561,0.67542,0.67558,694500007.0
2006-12-06 12:40:00,0.67551,0.67568,0.67548,0.67568,831899999.0
2006-12-06 12:45:00,0.67571,0.67571,0.67557,0.6756,563200007.0
2006-12-06 12:50:00,0.67559,0.67575,0.67558,0.67565,954900002.0
2006-12-06 12:55:00,0.67566,0.67573,0.67556,0.6756,912800003.0
2006-12-06 13:00:00,0.67563,0.67563,0.67542,0.67552,653400002.0
2006-12-06 13:05:00,0.67551,0.67552,0.67532,0.67538,664700001.0
2006-12-06 13:10:00,0.67528,0.67535,0.6752,0.6753,685699994.0
2006-12-06 13:15:00,0.67524,0.67544,0.67522,0.67538,768700005.0
2006-12-06 13:20:00,0.67538,0.67555,0.67537,0.67549,764599993.0
2006-12-06 13:25:00,0.67553,0.67564,0.67535,0.67552,810400002.0
2006-12-06 13:30:00,0.67551,0.67551,0.67527,0.67536,485499998.0
2006-12-06 13:35:00,0.67538,0.6756,0.67538,0.67549,571400003.0
2006-12-06 13:40:00,0.67555,0.67557,0.67545,0.67552,686499999.0
2006-12-06 13:45:00,0.67553,0.67572,0.67553,0.67572,809400000.0
2006-12-06 13:50:00,0.6757,0.67579,0.67564,0.67571,968199989.0
2006-12-06 13:55:00,0.67576,0.67585,0.67567,0.6757,542999994.0
2006-12-06 14:00:00,0.67567,0.67576,0.67563,0.67571,582100003.0
2006-12-06 14:05:00,0.67566,0.67572,0.67555,0.67563,750499997.0
2006-12-06 14:10:00,0.67567,0.67572,0.67544,0.67552,476000002.0
2006-12-06 14:15:00,0.6755,0.67569,0.67545,0.67566,646100004.0
2006-12-06 14:20:00,0.67563,0.67571,0.67556,0.67565,791400008.0
2006-12-06 14:25:00,0.67564,0.67568,0.67552,0.67559,806799991.0
2006-12-06 14:30:00,0.67555,0.67558,0.67534,0.67542,446600002.0
2006-12-06 14:35:00,0.67538,0.67556,0.67538,0.67547,657300002.0
2006-12-06 14:40:00,0.67547,0.67554,0.67534,0.67538,551200004.0
2006-12-06 14:45:00,0.67541,0.67552,0.67536,0.6754,703900002.0
2006-12-06 14:50:00,0.67538,0.67547,0.67534,0.6754,714500010.0
2006-12-06 14:55:00,0.67546,0.67548,0.67531,0.67544,701100001.0
2006-12-06 15:00:00,0.67541,0.67544,0.67535,0.67541,552799994.0
2006-12-06 15:05:00,0.67538,0.67538,0.67504,0.67518,655699995.0
2006-12-06 15:10:00,0.67516,0.67528,0.67516,0.6752,551200001.0
2006-12-06 15:15:00,0.6752,0.67553,0.67515,0.67551,615899994.0
2006-12-06 15:20:00,0.67554,0.67566,0.67553,0.67565,603600001.0
2006-12-06 15:25:00,0.67558,0.67558,0.67535,0.67547,571099995.0
2006-12-06 15:30:00,0.6755,0.67561,0.67549,0.67549,591899996.0
2006-12-06 15:35:00,0.67561,0.67561,0.67547,0.67561,627700000.0
2006-12-06 15:40:00,0.67566,0.67566,0.67534,0.67534,777199990.0
2006-12-06 15:45:00,0.67528,0.67539,0.67527,0.6753,688000002.0
2006-12-06 15:50:00,0.67537,0.67546,0.67529,0.67534,778399997.0
2006-12-06 15:55:00,0.67536,0.67541,0.6753,0.67539,574000009.0
2006-12-06 16:00:00,0.67539,0.67551,0.67539,0.67548,400500001.0
2006-12-06 16:05:00,0.67546,0.67558,0.67544,0.67557,761400002.0
2006-12-06 16:10:00,0.67552,0.67561,0.67542,0.67561,778999998.0
2006-12-06 16:15:00,0.67561,0.67573,0.67551,0.67558,620900005.0
2006-12-06 16:20:00,0.67558,0.67566,0.67555,0.67559,584999991.0
2006-12-06 16:25:00,0.67557,0.67567,0.67551,0.67563,631799996.0
2006-12-06 16:30:00,0.67569,0.67578,0.67563,0.67563,348799999.0
2006-12-06 16:35:00,0.67565,0.67571,0.67554,0.67565,622800001.0
2006-12-06 16:40:00,0.67561,0.67572,0.67555,0.67567,754299998.0
2006-12-06 16:45:00,0.67566,0.67594,0.67566,0.67575,683400000.0
2006-12-06 16:50:00,0.67578,0.67602,0.67572,0.67595,620299997.0
2006-12-06 16:55:00,0.67598,0.67609,0.67594,0.67594,760999989.0
2006-12-06 17:00:00,0.6759,0.67602,0.6758,0.6758,668700005.0
2006-12-06 17:05:00,0.67581,0.67592,0.67577,0.67582,843899995.0
2006-12-06 17:10:00,0.67586,0.67592,0.67574,0.67585,807899992.0
2006-12-06 17:15:00,0.67588,0.67589,0.6757,0.67577,864099997.0
2006-12-06 17:20:00,0.6758,0.67584,0.67565,0.67573,750999997.0
2006-12-06 17:25:00,0.67572,0.67579,0.67559,0.67563,786200005.0
2006-12-06 17:30:00,0.67566,0.67572,0.67552,0.67556,814800000.0
2006-12-06 17:35:00,0.67561,0.67585,0.67559,0.67585,603199996.0
2006-12-06 17:40:00,0.67585,0.67586,0.67561,0.67566,616200002.0
2006-12-06 17:45:00,0.67561,0.67581,0.67559,0.67573,621399992.0
2006-12-06 17:50:00,0.67571,0.676,0.67567,0.676,687900003.0
2006-12-06 17:55:00,0.67595,0.67609,0.67584,0.67584,404600004.0
2006-12-06 18:00:00,0.67579,0.67592,0.6757,0.67575,6150100013.0
2006-12-06 18:05:00,0.67569,0.67575,0.6756,0.67567,6030599997.0
2006-12-06 18:10:00,0.6757,0.67578,0.67561,0.67571,5631199994.0
2006-12-06 18:15:00,0.67574,0.67582,0.67569,0.67575,5465300012.0
2006-12-06 18:20:00,0.67577,0.6759,0.67569,0.67585,4701700005.0
2006-12-06 18:25:00,0.67582,0.67589,0.67573,0.67576,3976599995.0
2006-12-06 18:30:00,0.67579,0.67579,0.67547,0.67563,3819900002.0
2006-12-06 18:35:00,0.67565,0.67567,0.6755,0.67558,1742700005.0
2006-12-06 18:40:00,0.6756,0.6757,0.67551,0.67562,2682900004.0
2006-12-06 18:45:00,0.67562,0.6757,0.6755,0.67564,1265500006.0
2006-12-06 18:50:00,0.67562,0.67566,0.67546,0.67558,2039199997.0
2006-12-06 18:55:00,0.67556,0.67565,0.67549,0.67562,3029500013.0
2006-12-06 19:00:00,0.67555,0.67571,0.67552,0.67559,1540100014.0
2006-12-06 19:05:00,0.67556,0.67571,0.67548,0.67568,2876800021.0
2006-12-06 19:10:00,0.6757,0.67574,0.6756,0.67563,1422299983.0
2006-12-06 19:15:00,0.67561,0.67575,0.67553,0.6757,2023899981.0
2006-12-06 19:20:00,0.67567,0.67572,0.67558,0.67568,1282299999.0
2006-12-06 19:25:00,0.67567,0.67572,0.67555,0.67565,2297100006.0
2006-12-06 19:30:00,0.67563,0.6757,0.67558,0.67565,2532900004.0
2006-12-06 19:35:00,0.67565,0.6757,0.67556,0.67565,2635300002.0
2006-12-06 19:40:00,0.67562,0.67576,0.67551,0.67552,1858799999.0
2006-12-06 19:45:00,0.67555,0.67569,0.67551,0.67555,935000002.0
2006-12-06 19:50:00,0.67555,0.67568,0.67554,0.67557,1169599999.0
2006-12-06 19:55:00,0.6756,0.67564,0.67538,0.6755,1564400002.0
2006-12-06 20:00:00,0.67557,0.67573,0.67548,0.67558,749200003.0
2006-12-06 20:05:00,0.67559,0.67559,0.67541,0.67552,1216100008.0
2006-12-06 20:10:00,0.67551,0.67566,0.67546,0.67556,2129599996.0
2006-12-06 20:15:00,0.67561,0.67563,0.67545,0.67545,2179199991.0
2006-12-06 20:20:00,0.67549,0.67558,0.67547,0.67554,1411799990.0
2006-12-06 20:25:00,0.67554,0.67561,0.67548,0.67552,2917900004.0
2006-12-06 20:30:00,0.67554,0.67568,0.67547,0.67561,5485500006.0
2006-12-06 20:35:00,0.67563,0.67568,0.67555,0.6756,2460400005.0
2006-12-06 20:40:00,0.6756,0.67565,0.67555,0.67561,2552800009.0
2006-12-06 20:45:00,0.67561,0.6757,0.67556,0.67565,2290600004.0
2006-12-06 20:50:00,0.67568,0.67577,0.67559,0.67575,4551800002.0
2006-12-06 20:55:00,0.67575,0.67586,0.6757,0.67572,4843799995.0
2006-12-06 21:00:00,0.67572,0.67581,0.67568,0.67572,4542100000.0
2006-12-06 21:05:00,0.67571,0.6759,0.67568,0.67585,2023000001.0
2006-12-06 21:10:00,0.67585,0.67593,0.67579,0.6758,1613800021.0
2006-12-06 21:15:00,0.6758,0.67591,0.67575,0.67575,1533999995.0
2006-12-06 21:20:00,0.67581,0.67585,0.67575,0.67575,2481999992.0
2006-12-06 21:25:00,0.67577,0.67582,0.67571,0.67577,723099992.0
2006-12-06 21:30:00,0.67573,0.67588,0.67571,0.67582,1872699992.0
2006-12-06 21:35:00,0.67586,0.67589,0.67575,0.67584,1167900005.0
2006-12-06 21:40:00,0.67581,0.67586,0.67564,0.67573,1363400000.0
2006-12-06 21:45:00,0.67572,0.67575,0.67565,0.67575,1067300011.0
2006-12-06 21:50:00,0.6757,0.67577,0.67558,0.6756,765399994.0
2006-12-06 21:55:00,0.67559,0.67575,0.6755,0.67575,1176100012.0
2006-12-06 22:00:00,0.67567,0.67573,0.67554,0.67563,1462100000.0
2006-12-06 22:05:00,0.67559,0.67562,0.67551,0.6756,811899993.0
2006-12-06 22:10:00,0.67557,0.6757,0.67557,0.6757,871500005.0
2006-12-06 22:15:00,0.67572,0.6758,0.67566,0.67573,1460100006.0
2006-12-06 22:20:00,0.67571,0.67577,0.67557,0.67572,1630500004.0
2006-12-06 22:25:00,0.67565,0.67573,0.67557,0.67557,1062799998.0
2006-12-06 22:30:00,0.67561,0.6757,0.67555,0.67559,865299996.0
2006-12-06 22:35:00,0.6756,0.67565,0.67539,0.6755,1121799994.0
2006-12-06 22:40:00,0.67548,0.67553,0.6754,0.67553,1163100000.0
2006-12-06 22:45:00,0.67557,0.67558,0.67546,0.6755,640199997.0
2006-12-06 22:50:00,0.67552,0.67558,0.67544,0.67551,475099997.0
2006-12-06 22:55:00,0.67552,0.67553,0.67532,0.67532,1206899990.0
2006-12-06 23:00:00,0.67517,0.67561,0.67517,0.67549,489300002.0
2006-12-06 23:05:00,0.67559,0.67578,0.67548,0.67565,1187399988.0
2006-12-06 23:10:00,0.67559,0.67569,0.67549,0.67562,837000001.0
2006-12-06 23:15:00,0.67563,0.67577,0.67559,0.67571,686299999.0
2006-12-06 23:20:00,0.67569,0.67573,0.67555,0.67568,797400002.0
2006-12-06 23:25:00,0.67566,0.67573,0.67558,0.67567,571199996.0
2006-12-06 23:30:00,0.6757,0.67578,0.67559,0.67567,794699999.0
2006-12-06 23:35:00,0.6757,0.67576,0.67563,0.67574,599200001.0
2006-12-06 23:40:00,0.67573,0.67573,0.6755,0.67557,610999997.0
2006-12-06 23:45:00,0.67551,0.67556,0.67546,0.67553,443399998.0
2006-12-06 23:50:00,0.67556,0.67556,0.67535,0.67544,774800004.0
2006-12-06 23:55:00,0.6752,0.67556,0.67516,0.67545,872599998.0
2006-12-07 00:00:00,0.6753,0.67555,0.67529,0.67552,526300004.0
2006-12-07 00:05:00,0.67552,0.67563,0.6754,0.6754,664900006.0
2006-12-07 00:10:00,0.67543,0.67559,0.67543,0.6755,753099995.0
2006-12-07 00:15:00,0.67555,0.67555,0.67526,0.67532,734500007.0
2006-12-07 00:20:00,0.67538,0.67548,0.67529,0.67542,691599996.0
2006-12-07 00:25:00,0.67542,0.6756,0.67539,0.67541,553000000.0
2006-12-07 00:30:00,0.67552,0.67557,0.67538,0.67544,522299998.0
2006-12-07 00:35:00,0.6754,0.67554,0.6754,0.67548,754899998.0
2006-12-07 00:40:00,0.67548,0.6755,0.67536,0.67538,511400002.0
2006-12-07 00:45:00,0.67536,0.67545,0.67525,0.67525,881799996.0
2006-12-07 00:50:00,0.67528,0.67534,0.6751,0.67517,730900008.0
2006-12-07 00:55:00,0.67527,0.67554,0.67519,0.67554,551700001.0
2006-12-07 01:00:00,0.67557,0.67563,0.67542,0.67553,622500004.0
2006-12-07 01:05:00,0.67555,0.67559,0.67539,0.67551,837300001.0
2006-12-07 01:10:00,0.67553,0.67568,0.67543,0.67563,757800002.0
2006-12-07 01:15:00,0.6756,0.67568,0.67536,0.6754,674400005.0
2006-12-07 01:20:00,0.67541,0.67545,0.67531,0.67539,373099999.0
2006-12-07 01:25:00,0.67541,0.67546,0.67533,0.67546,525200006.0
2006-12-07 01:30:00,0.67541,0.67546,0.67535,0.67542,755799998.0
2006-12-07 01:35:00,0.67541,0.67547,0.67534,0.67547,731599998.0
2006-12-07 01:40:00,0.67543,0.67549,0.67539,0.67542,755300001.0
2006-12-07 01:45:00,0.67548,0.67554,0.67535,0.67548,599500005.0
2006-12-07 01:50:00,0.67547,0.67557,0.6754,0.67545,728699998.0
2006-12-07 01:55:00,0.67541,0.67561,0.67541,0.67552,805000002.0
2006-12-07 02:00:00,0.67552,0.67578,0.67551,0.67572,636799997.0
2006-12-07 02:05:00,0.67573,0.6758,0.67555,0.67573,648400003.0
2006-12-07 02:10:00,0.67573,0.67576,0.67549,0.6755,761700009.0
2006-12-07 02:15:00,0.6755,0.67567,0.67545,0.67565,846099993.0
2006-12-07 02:20:00,0.67562,0.67569,0.6755,0.6756,548900005.0
2006-12-07 02:25:00,0.67561,0.67564,0.67548,0.67558,847899996.0
2006-12-07 02:30:00,0.67561,0.67572,0.67556,0.6756,741300008.0
2006-12-07 02:35:00,0.67558,0.67558,0.67524,0.67533,642500001.0
2006-12-07 02:40:00,0.6754,0.67542,0.6753,0.6754,502200004.0
2006-12-07 02:45:00,0.67535,0.67544,0.67529,0.67533,421599998.0
2006-12-07 02:50:00,0.67531,0.67551,0.6753,0.67547,983599997.0
2006-12-07 02:55:00,0.67546,0.67553,0.67529,0.67551,671199998.0
2006-12-07 03:00:00,0.67552,0.67576,0.67543,0.6757,692800002.0
2006-12-07 03:05:00,0.67573,0.67579,0.67552,0.67552,656500001.0
2006-12-07 03:10:00,0.67555,0.67555,0.67538,0.67542,521700006.0
2006-12-07 03:15:00,0.67545,0.67546,0.67534,0.67545,390799998.0
2006-12-07 03:20:00,0.67541,0.67561,0.67535,0.67556,596300000.0
2006-12-07 03:25:00,0.67555,0.67558,0.67543,0.67552,324000002.0
2006-12-07 03:30:00,0.67557,0.67576,0.67547,0.67568,548799999.0
2006-12-07 03:35:00,0.6757,0.67573,0.67549,0.6756,608599997.0
2006-12-07 03:40:00,0.67559,0.67568,0.67556,0.67561,493800001.0
2006-12-07 03:45:00,0.67562,0.67572,0.67558,0.67564,505699996.0
2006-12-07 03:50:00,0.6756,0.67568,0.67552,0.67559,803600006.0
2006-12-07 03:55:00,0.67561,0.67565,0.67545,0.67549,641200003.0
2006-12-07 04:00:00,0.67557,0.67568,0.6755,0.67558,612700000.0
2006-12-07 04:05:00,0.67552,0.67573,0.67552,0.67573,471799999.0
2006-12-07 04:10:00,0.67575,0.6758,0.67563,0.67573,646099993.0
2006-12-07 04:15:00,0.67571,0.67582,0.6757,0.67574,625699998.0
2006-12-07 04:20:00,0.67574,0.67584,0.67569,0.6758,665600000.0
2006-12-07 04:25:00,0.6758,0.67581,0.67568,0.67573,405200004.0
2006-12-07 04:30:00,0.67573,0.67578,0.67559,0.67566,731199991.0
2006-12-07 04:35:00,0.67568,0.67568,0.67553,0.67555,887700001.0
2006-12-07 04:40:00,0.67564,0.67571,0.67555,0.67567,591000005.0
2006-12-07 04:45:00,0.67559,0.67582,0.67556,0.67578,557099995.0
2006-12-07 04:50:00,0.67578,0.67582,0.67569,0.67571,639899996.0
2006-12-07 04:55:00,0.67567,0.67577,0.67562,0.6757,452100008.0
2006-12-07 05:00:00,0.67567,0.67576,0.67565,0.67573,376200006.0
2006-12-07 05:05:00,0.67578,0.67582,0.6757,0.67578,337200006.0
2006-12-07 05:10:00,0.67577,0.6758,0.67563,0.6757,548399997.0
2006-12-07 05:15:00,0.6757,0.67583,0.67551,0.67551,656600002.0
2006-12-07 05:20:00,0.67575,0.67576,0.67561,0.67565,541799992.0
2006-12-07 05:25:00,0.6757,0.67578,0.67557,0.67568,507000006.0
2006-12-07 05:30:00,0.67568,0.67578,0.67565,0.67571,726500005.0
2006-12-07 05:35:00,0.67575,0.67575,0.6756,0.67562,590899999.0
2006-12-07 05:40:00,0.67569,0.67576,0.67552,0.6756,740800001.0
2006-12-07 05:45:00,0.67561,0.67578,0.67558,0.67564,922500006.0
2006-12-07 05:50:00,0.67568,0.6757,0.67557,0.67563,738999990.0
2006-12-07 05:55:00,0.67563,0.67569,0.6755,0.67561,408199999.0
2006-12-07 06:00:00,0.67566,0.67574,0.67553,0.67565,584499999.0
2006-12-07 06:05:00,0.67571,0.67585,0.67565,0.67578,661000000.0
2006-12-07 06:10:00,0.67589,0.67613,0.67588,0.67594,700600000.0
2006-12-07 06:15:00,0.67593,0.67603,0.67574,0.67589,743799998.0
2006-12-07 06:20:00,0.67585,0.67593,0.67582,0.67584,703099995.0
2006-12-07 06:25:00,0.67582,0.67592,0.67574,0.67585,545799997.0
2006-12-07 06:30:00,0.67587,0.676,0.67584,0.67595,714999995.0
2006-12-07 06:35:00,0.67598,0.67598,0.67587,0.67591,495300000.0
2006-12-07 06:40:00,0.67594,0.67597,0.67586,0.6759,772799990.0
2006-12-07 06:45:00,0.676,0.67604,0.6759,0.67602,551199996.0
2006-12-07 06:50:00,0.67599,0.67606,0.67591,0.67603,650999997.0
2006-12-07 06:55:00,0.67601,0.67611,0.6759,0.6761,854099996.0
2006-12-07 07:00:00,0.67603,0.67605,0.6758,0.67591,533500003.0
2006-12-07 07:05:00,0.67594,0.67594,0.67575,0.67583,471000005.0
2006-12-07 07:10:00,0.67579,0.67586,0.67573,0.67582,638300004.0
2006-12-07 07:15:00,0.67582,0.67588,0.67571,0.67571,479000006.0
2006-12-07 07:20:00,0.67573,0.67603,0.67569,0.67603,1032399993.0
2006-12-07 07:25:00,0.67594,0.67602,0.6759,0.676,576399999.0
2006-12-07 07:30:00,0.676,0.67602,0.67587,0.67595,752200001.0
2006-12-07 07:35:00,0.67593,0.67611,0.67591,0.67607,716700004.0
2006-12-07 07:40:00,0.67607,0.67621,0.67586,0.67591,648299992.0
2006-12-07 07:45:00,0.6759,0.67606,0.6759,0.67603,821700003.0
2006-12-07 07:50:00,0.67604,0.67605,0.67579,0.67587,726300001.0
2006-12-07 07:55:00,0.67595,0.67595,0.67567,0.6757,687099997.0
2006-12-07 08:00:00,0.67564,0.67583,0.67558,0.67583,564000006.0
2006-12-07 08:05:00,0.67585,0.67592,0.6757,0.6758,441899998.0
2006-12-07 08:10:00,0.67577,0.6759,0.67558,0.67558,749500006.0
2006-12-07 08:15:00,0.67584,0.67596,0.67575,0.67592,620899997.0
2006-12-07 08:20:00,0.67586,0.67602,0.67583,0.6759,620200001.0
2006-12-07 08:25:00,0.67584,0.67598,0.67571,0.6759,650399994.0
2006-12-07 08:30:00,0.67592,0.67595,0.67569,0.67569,739999999.0
2006-12-07 08:35:00,0.67571,0.6759,0.67561,0.67588,898900001.0
2006-12-07 08:40:00,0.67584,0.67587,0.67575,0.67586,689299999.0
2006-12-07 08:45:00,0.67585,0.67585,0.67571,0.67575,524499996.0
2006-12-07 08:50:00,0.67575,0.67578,0.67565,0.67565,418200001.0
2006-12-07 08:55:00,0.67558,0.67568,0.6755,0.6755,553100007.0
2006-12-07 09:00:00,0.67549,0.67565,0.67547,0.67548,669699997.0
2006-12-07 09:05:00,0.67546,0.67573,0.67543,0.67564,615300005.0
2006-12-07 09:10:00,0.6756,0.67568,0.67551,0.67558,830400004.0
2006-12-07 09:15:00,0.67554,0.67569,0.67543,0.67543,471300005.0
2006-12-07 09:20:00,0.67547,0.67565,0.67547,0.67557,484200003.0
2006-12-07 09:25:00,0.67557,0.67587,0.67556,0.67586,605799997.0
2006-12-07 09:30:00,0.67585,0.67612,0.67579,0.67595,672099997.0
2006-12-07 09:35:00,0.67596,0.67621,0.67586,0.67612,467600004.0
2006-12-07 09:40:00,0.67621,0.67647,0.67621,0.6763,754599999.0
2006-12-07 09:45:00,0.67633,0.67634,0.67619,0.67624,729399999.0
2006-12-07 09:50:00,0.67627,0.67644,0.67618,0.67643,914200013.0
2006-12-07 09:55:00,0.67632,0.67648,0.67631,0.67647,883499993.0
2006-12-07 10:00:00,0.67629,0.67629,0.67575,0.67592,667000001.0
2006-12-07 10:05:00,0.67589,0.67612,0.67589,0.67611,649299999.0
2006-12-07 10:10:00,0.67614,0.6763,0.67609,0.67625,625100002.0
2006-12-07 10:15:00,0.67624,0.67624,0.67608,0.67608,947399998.0
2006-12-07 10:20:00,0.67607,0.67615,0.67599,0.6761,576400003.0
2006-12-07 10:25:00,0.6761,0.67623,0.67603,0.67611,839999997.0
2006-12-07 10:30:00,0.67607,0.67613,0.67596,0.676,826400000.0
2006-12-07 10:35:00,0.67599,0.67604,0.67589,0.67601,750900006.0
2006-12-07 10:40:00,0.67601,0.6761,0.67592,0.67602,702900000.0
2006-12-07 10:45:00,0.67604,0.6761,0.6759,0.67605,618799999.0
2006-12-07 10:50:00,0.67602,0.67612,0.67597,0.67597,620400007.0
2006-12-07 10:55:00,0.67599,0.67613,0.67597,0.67605,775500004.0
2006-12-07 11:00:00,0.67603,0.67608,0.67593,0.67608,513099998.0
2006-12-07 11:05:00,0.67601,0.67607,0.67592,0.676,587000009.0
2006-12-07 11:10:00,0.67601,0.67604,0.67578,0.67582,691600003.0
2006-12-07 11:15:00,0.67585,0.67585,0.67567,0.67572,774599994.0
2006-12-07 11:20:00,0.67565,0.67575,0.67561,0.67568,481200001.0
2006-12-07 11:25:00,0.67566,0.67574,0.67561,0.67562,648500000.0
2006-12-07 11:30:00,0.67568,0.67572,0.67557,0.67562,847499990.0
2006-12-07 11:35:00,0.67564,0.67575,0.67558,0.67572,858400005.0
2006-12-07 11:40:00,0.67572,0.67572,0.67559,0.67563,427000000.0
2006-12-07 11:45:00,0.6756,0.67569,0.67552,0.67567,635300001.0
2006-12-07 11:50:00,0.6756,0.6757,0.6755,0.6755,760100000.0
2006-12-07 11:55:00,0.67562,0.67566,0.6755,0.67562,763400001.0
2006-12-07 12:00:00,0.67555,0.67566,0.67548,0.67554,856800008.0
2006-12-07 12:05:00,0.67553,0.67568,0.67553,0.67561,761800000.0
2006-12-07 12:10:00,0.67561,0.67561,0.67535,0.67536,684300005.0
2006-12-07 12:15:00,0.67535,0.67544,0.6753,0.67538,684899999.0
2006-12-07 12:20:00,0.67535,0.67539,0.67515,0.6752,803799990.0
2006-12-07 12:25:00,0.67519,0.67524,0.67515,0.67521,800500003.0
2006-12-07 12:30:00,0.67517,0.67523,0.67509,0.67514,949600000.0
2006-12-07 12:35:00,0.67506,0.67518,0.675,0.67515,707599999.0
2006-12-07 12:40:00,0.67508,0.67512,0.67492,0.67492,749599998.0
2006-12-07 12:45:00,0.67496,0.67502,0.67487,0.6749,647799995.0
2006-12-07 12:50:00,0.67491,0.6751,0.67489,0.67498,981100006.0
2006-12-07 12:55:00,0.67504,0.67514,0.67498,0.67505,646100000.0
2006-12-07 13:00:00,0.6751,0.67524,0.6751,0.67524,759200002.0
2006-12-07 13:05:00,0.67526,0.6756,0.67526,0.67548,611300001.0
2006-12-07 13:10:00,0.67539,0.67553,0.67534,0.67543,800899993.0
2006-12-07 13:15:00,0.67541,0.67559,0.67541,0.67552,848299989.0
2006-12-07 13:20:00,0.67556,0.67569,0.67549,0.67564,657100001.0
2006-12-07 13:25:00,0.67562,0.67565,0.6755,0.67557,869400004.0
2006-12-07 13:30:00,0.67557,0.67568,0.67554,0.67565,716600003.0
2006-12-07 13:35:00,0.67564,0.67571,0.67561,0.67563,727700004.0
2006-12-07 13:40:00,0.67558,0.67564,0.67551,0.67563,770999998.0
2006-12-07 13:45:00,0.67563,0.67566,0.67543,0.6756,943300006.0
2006-12-07 13:50:00,0.6756,0.67573,0.67558,0.67563,784200010.0
2006-12-07 13:55:00,0.67563,0.67582,0.67561,0.67576,537499996.0
2006-12-07 14:00:00,0.67569,0.67592,0.67569,0.6759,595500000.0
2006-12-07 14:05:00,0.67585,0.67598,0.67581,0.6759,618799996.0
2006-12-07 14:10:00,0.67592,0.67604,0.67592,0.676,551299997.0
2006-12-07 14:15:00,0.676,0.67612,0.67595,0.67596,415500003.0
2006-12-07 14:20:00,0.67594,0.676,0.67588,0.6759,762900004.0
2006-12-07 14:25:00,0.67588,0.67588,0.67568,0.67572,705100000.0
2006-12-07 14:30:00,0.67571,0.67579,0.67559,0.67563,538200003.0
2006-12-07 14:35:00,0.67561,0.67574,0.67559,0.67567,785699999.0
2006-12-07 14:40:00,0.67571,0.67571,0.67534,0.67541,771399999.0
2006-12-07 14:45:00,0.67545,0.6757,0.67537,0.6757,715900001.0
2006-12-07 14:50:00,0.67571,0.67577,0.67563,0.67575,780499995.0
2006-12-07 14:55:00,0.67575,0.67584,0.67565,0.67576,722999999.0
2006-12-07 15:00:00,0.67575,0.6758,0.67567,0.67575,638800002.0
2006-12-07 15:05:00,0.67573,0.67595,0.67567,0.6759,618100008.0
2006-12-07 15:10:00,0.67594,0.67606,0.67591,0.67602,469300001.0
2006-12-07 15:15:00,0.67599,0.67604,0.67592,0.67597,1090700000.0
2006-12-07 15:20:00,0.67602,0.67623,0.676,0.67623,749899994.0
2006-12-07 15:25:00,0.6762,0.67624,0.67605,0.6761,386699995.0
2006-12-07 15:30:00,0.67606,0.67611,0.67594,0.67595,827200003.0
2006-12-07 15:35:00,0.67602,0.67677,0.67599,0.67666,866400005.0
2006-12-07 15:40:00,0.67675,0.67678,0.67643,0.67657,723800005.0
2006-12-07 15:45:00,0.67656,0.67662,0.67636,0.67636,917900002.0
2006-12-07 15:50:00,0.67635,0.67665,0.67635,0.67652,688500004.0
2006-12-07 15:55:00,0.67651,0.67665,0.67643,0.67663,609299996.0
2006-12-07 16:00:00,0.67656,0.67661,0.6763,0.67661,687500008.0
2006-12-07 16:05:00,0.67656,0.67662,0.67644,0.67657,935099998.0
2006-12-07 16:10:00,0.67651,0.67666,0.6765,0.67657,641299999.0
2006-12-07 16:15:00,0.67656,0.67678,0.67654,0.67671,684400006.0
2006-12-07 16:20:00,0.67667,0.67667,0.67644,0.67654,758899998.0
2006-12-07 16:25:00,0.67653,0.67674,0.67649,0.67673,776599999.0
2006-12-07 16:30:00,0.67674,0.67682,0.67666,0.67666,464799996.0
2006-12-07 16:35:00,0.67668,0.67678,0.67655,0.67677,532700003.0
2006-12-07 16:40:00,0.67675,0.67702,0.67674,0.677,707499994.0
2006-12-07 16:45:00,0.67693,0.67711,0.67679,0.67679,779799999.0
2006-12-07 16:50:00,0.67682,0.67692,0.67675,0.67675,510199997.0
2006-12-07 16:55:00,0.67682,0.67699,0.67673,0.67692,557699999.0
2006-12-07 17:00:00,0.67692,0.67699,0.67681,0.67683,813999996.0
2006-12-07 17:05:00,0.67679,0.67691,0.67679,0.67683,742300003.0
2006-12-07 17:10:00,0.67687,0.67693,0.67677,0.67688,549999996.0
2006-12-07 17:15:00,0.67688,0.67694,0.67672,0.67678,570099996.0
2006-12-07 17:20:00,0.6769,0.67692,0.67675,0.67683,721499994.0
2006-12-07 17:25:00,0.67682,0.67697,0.67682,0.67692,737900003.0
2006-12-07 17:30:00,0.67694,0.67709,0.67681,0.67695,814299995.0
2006-12-07 17:35:00,0.67694,0.67704,0.67689,0.67699,558200000.0
2006-12-07 17:40:00,0.67696,0.67706,0.67694,0.67706,660800002.0
2006-12-07 17:45:00,0.67699,0.67704,0.6769,0.67704,749599990.0
2006-12-07 17:50:00,0.67697,0.67708,0.67693,0.67694,272200000.0
2006-12-07 17:55:00,0.67691,0.67692,0.67679,0.6768,778000001.0
2006-12-07 18:00:00,0.67679,0.67687,0.67671,0.67686,5364799981.0
2006-12-07 18:05:00,0.67683,0.67703,0.67672,0.67702,5575600002.0
2006-12-07 18:10:00,0.67706,0.67732,0.67705,0.67726,5641599992.0
2006-12-07 18:15:00,0.67727,0.67731,0.67697,0.67707,5200499999.0
2006-12-07 18:20:00,0.6771,0.67721,0.67704,0.67717,5206099998.0
2006-12-07 18:25:00,0.67718,0.67726,0.67712,0.67724,4394799994.0
2006-12-07 18:30:00,0.67722,0.67729,0.67712,0.67726,3821399999.0
2006-12-07 18:35:00,0.67729,0.67729,0.67713,0.67719,1797499995.0
2006-12-07 18:40:00,0.67722,0.67732,0.67717,0.67728,2424199997.0
2006-12-07 18:45:00,0.67728,0.67743,0.67722,0.67731,1187300008.0
2006-12-07 18:50:00,0.67725,0.67744,0.67722,0.67731,1793899989.0
2006-12-07 18:55:00,0.67727,0.67738,0.67721,0.67728,3193700001.0
2006-12-07 19:00:00,0.67725,0.67737,0.67723,0.67725,2020199992.0
2006-12-07 19:05:00,0.67721,0.67727,0.67707,0.67718,3038500002.0
2006-12-07 19:10:00,0.67717,0.67721,0.67704,0.67713,1599299998.0
2006-12-07 19:15:00,0.67711,0.67716,0.67704,0.67714,1819100004.0
2006-12-07 19:20:00,0.67712,0.67718,0.67704,0.67718,1454800004.0
2006-12-07 19:25:00,0.67715,0.67715,0.67697,0.677,2256899985.0
2006-12-07 19:30:00,0.67702,0.67706,0.67693,0.67699,2653199996.0
2006-12-07 19:35:00,0.677,0.67701,0.67676,0.6769,2576599993.0
2006-12-07 19:40:00,0.67692,0.67702,0.67682,0.677,2370100005.0
2006-12-07 19:45:00,0.67705,0.67707,0.67699,0.67702,1002199994.0
2006-12-07 19:50:00,0.677,0.67703,0.67688,0.6769,1175599999.0
2006-12-07 19:55:00,0.67695,0.67703,0.6769,0.677,1312300007.0
2006-12-07 20:00:00,0.67706,0.67706,0.67689,0.67694,919700001.0
2006-12-07 20:05:00,0.67695,0.67695,0.67688,0.67691,1414500005.0
2006-12-07 20:10:00,0.67688,0.67698,0.67684,0.67692,2230699986.0
2006-12-07 20:15:00,0.67695,0.67695,0.67685,0.6769,2109799994.0
2006-12-07 20:20:00,0.67693,0.67695,0.67675,0.67675,1840200012.0
2006-12-07 20:25:00,0.67675,0.67691,0.6767,0.67687,2571200002.0
2006-12-07 20:30:00,0.67688,0.67693,0.67673,0.67674,5021600005.0
2006-12-07 20:35:00,0.67677,0.67687,0.67668,0.67668,2750599994.0
2006-12-07 20:40:00,0.67666,0.67686,0.67666,0.67677,2331999999.0
2006-12-07 20:45:00,0.67679,0.6768,0.67664,0.67674,2109100008.0
2006-12-07 20:50:00,0.67675,0.6768,0.67667,0.67671,4352300000.0
2006-12-07 20:55:00,0.67675,0.67681,0.67666,0.67675,4672299992.0
2006-12-07 21:00:00,0.67678,0.67687,0.67668,0.67677,4502500005.0
2006-12-07 21:05:00,0.67675,0.67686,0.6767,0.67676,2351600003.0
2006-12-07 21:10:00,0.6768,0.67684,0.67675,0.67678,1646900006.0
2006-12-07 21:15:00,0.67678,0.67686,0.67647,0.67675,1339700004.0
2006-12-07 21:20:00,0.67678,0.67685,0.67671,0.67671,2517400002.0
2006-12-07 21:25:00,0.67674,0.67681,0.67669,0.67669,702299992.0
2006-12-07 21:30:00,0.67667,0.67682,0.67666,0.67677,1755100021.0
2006-12-07 21:35:00,0.6768,0.67685,0.67669,0.67672,1073100004.0
2006-12-07 21:40:00,0.67672,0.67684,0.67669,0.6768,1327800006.0
2006-12-07 21:45:00,0.67678,0.67689,0.67677,0.67689,996999992.0
2006-12-07 21:50:00,0.67688,0.677,0.67682,0.67683,1120799997.0
2006-12-07 21:55:00,0.67683,0.67685,0.67661,0.67676,1305200002.0
2006-12-07 22:00:00,0.67675,0.67678,0.67667,0.67674,1670399987.0
2006-12-07 22:05:00,0.6767,0.67677,0.67667,0.67672,800399995.0
2006-12-07 22:10:00,0.67667,0.67673,0.67665,0.67666,727699998.0
2006-12-07 22:15:00,0.67666,0.67675,0.67664,0.67667,1495700003.0
2006-12-07 22:20:00,0.67666,0.67677,0.67661,0.67669,1620000001.0
2006-12-07 22:25:00,0.67665,0.6768,0.67665,0.67665,1415999995.0
2006-12-07 22:30:00,0.67669,0.67673,0.67665,0.67665,1283699991.0
2006-12-07 22:35:00,0.67666,0.67671,0.67657,0.67657,1094999999.0
2006-12-07 22:40:00,0.67656,0.67665,0.67655,0.6766,1333500011.0
2006-12-07 22:45:00,0.67666,0.67669,0.67654,0.67657,601799998.0
2006-12-07 22:50:00,0.67662,0.67676,0.6766,0.67663,570999998.0
2006-12-07 22:55:00,0.67664,0.67668,0.67647,0.67647,1050099992.0
2006-12-07 23:00:00,0.67635,0.67668,0.67635,0.67662,727699999.0
2006-12-07 23:05:00,0.67664,0.67666,0.67654,0.67663,745399996.0
2006-12-07 23:10:00,0.67661,0.67667,0.67653,0.67653,747299997.0
2006-12-07 23:15:00,0.67654,0.67663,0.67639,0.67644,575600003.0
2006-12-07 23:20:00,0.67643,0.67656,0.6764,0.67648,683800004.0
2006-12-07 23:25:00,0.67648,0.67674,0.67642,0.67667,412900000.0
2006-12-07 23:30:00,0.67675,0.67685,0.67662,0.67671,669799991.0
2006-12-07 23:35:00,0.67672,0.67673,0.67651,0.67671,470499997.0
2006-12-07 23:40:00,0.67672,0.67673,0.6765,0.67668,684599995.0
2006-12-07 23:45:00,0.67662,0.67672,0.67652,0.67653,315100001.0
2006-12-07 23:50:00,0.67659,0.67671,0.67646,0.67646,799699998.0
2006-12-07 23:55:00,0.67653,0.6767,0.67629,0.67666,800299997.0
2006-12-08 00:00:00,0.67652,0.67665,0.6764,0.67642,552599999.0
2006-12-08 00:05:00,0.67642,0.67656,0.67642,0.67651,779199995.0
2006-12-08 00:10:00,0.67651,0.67655,0.6764,0.67651,528800001.0
2006-12-08 00:15:00,0.67656,0.67656,0.67632,0.67643,705600008.0
2006-12-08 00:20:00,0.67644,0.6766,0.6764,0.67653,536000001.0
2006-12-08 00:25:00,0.6765,0.67662,0.67645,0.67647,728900007.0
2006-12-08 00:30:00,0.67659,0.67665,0.6765,0.6766,874999993.0
2006-12-08 00:35:00,0.67655,0.67664,0.67649,0.67657,519100003.0
2006-12-08 00:40:00,0.67655,0.67661,0.67641,0.67658,708300007.0
2006-12-08 00:45:00,0.67661,0.67663,0.67649,0.67653,793900003.0
2006-12-08 00:50:00,0.67658,0.6766,0.67646,0.67647,580899998.0
2006-12-08 00:55:00,0.6765,0.67655,0.67635,0.67653,559499997.0
2006-12-08 01:00:00,0.67652,0.67675,0.67643,0.67675,735099999.0
2006-12-08 01:05:00,0.67672,0.67677,0.67665,0.67676,619400001.0
2006-12-08 01:10:00,0.67694,0.67706,0.67662,0.67669,787400001.0
2006-12-08 01:15:00,0.67671,0.67677,0.67658,0.67675,590799999.0
2006-12-08 01:20:00,0.67673,0.67674,0.67662,0.67669,583800009.0
2006-12-08 01:25:00,0.67664,0.6767,0.67648,0.67661,483800002.0
2006-12-08 01:30:00,0.67656,0.67665,0.67654,0.67662,387399995.0
2006-12-08 01:35:00,0.6766,0.67665,0.67653,0.67663,739200005.0
2006-12-08 01:40:00,0.67661,0.67663,0.67637,0.67641,761199994.0
2006-12-08 01:45:00,0.67645,0.67661,0.67642,0.67661,655400008.0
2006-12-08 01:50:00,0.67662,0.67671,0.67646,0.67669,755600003.0
2006-12-08 01:55:00,0.67669,0.67675,0.67661,0.67662,536999998.0
2006-12-08 02:00:00,0.6766,0.6767,0.67645,0.67653,607600001.0
2006-12-08 02:05:00,0.67657,0.67677,0.67649,0.67668,803000000.0
2006-12-08 02:10:00,0.67668,0.6767,0.67656,0.67661,628800000.0
2006-12-08 02:15:00,0.67662,0.67667,0.67656,0.67663,730500007.0
2006-12-08 02:20:00,0.6766,0.67665,0.67649,0.6766,350600003.0
2006-12-08 02:25:00,0.67665,0.67679,0.6766,0.67671,660600006.0
2006-12-08 02:30:00,0.67667,0.67677,0.67661,0.67671,616699990.0
2006-12-08 02:35:00,0.67672,0.67673,0.67659,0.67665,518999996.0
2006-12-08 02:40:00,0.67665,0.67675,0.67661,0.67671,551300006.0
2006-12-08 02:45:00,0.67665,0.67676,0.67665,0.67666,562100003.0
2006-12-08 02:50:00,0.67662,0.67675,0.67662,0.67668,853199985.0
2006-12-08 02:55:00,0.67669,0.67672,0.67658,0.67663,451600005.0
2006-12-08 03:00:00,0.67665,0.67665,0.67655,0.67655,476299999.0
2006-12-08 03:05:00,0.67658,0.67666,0.67655,0.6766,554000007.0
2006-12-08 03:10:00,0.67665,0.67666,0.67655,0.67662,552900006.0
2006-12-08 03:15:00,0.67663,0.67667,0.67658,0.67665,569600005.0
2006-12-08 03:20:00,0.67665,0.67673,0.6766,0.67667,507899998.0
2006-12-08 03:25:00,0.67665,0.67668,0.6766,0.67668,447400004.0
2006-12-08 03:30:00,0.67666,0.67672,0.67656,0.67663,739800008.0
2006-12-08 03:35:00,0.67663,0.67671,0.67655,0.67661,652800000.0
2006-12-08 03:40:00,0.67659,0.67665,0.67659,0.6766,372099998.0
2006-12-08 03:45:00,0.67662,0.67671,0.67646,0.67654,525099997.0
2006-12-08 03:50:00,0.67652,0.67671,0.67652,0.67666,346200004.0
2006-12-08 03:55:00,0.67664,0.67668,0.67657,0.67657,445299995.0
2006-12-08 04:00:00,0.67664,0.67675,0.6766,0.67673,738600010.0
2006-12-08 04:05:00,0.67669,0.67669,0.6765,0.67665,354899990.0
2006-12-08 04:10:00,0.67665,0.67667,0.67655,0.67655,576800000.0
2006-12-08 04:15:00,0.67663,0.67668,0.67662,0.67662,384199991.0
2006-12-08 04:20:00,0.67662,0.67671,0.6766,0.6767,755499999.0
2006-12-08 04:25:00,0.67666,0.67672,0.67656,0.67665,337499997.0
2006-12-08 04:30:00,0.67663,0.67671,0.67659,0.67663,518999999.0
2006-12-08 04:35:00,0.67665,0.67667,0.67656,0.6766,649899994.0
2006-12-08 04:40:00,0.67665,0.67669,0.6766,0.67667,437099996.0
2006-12-08 04:45:00,0.67658,0.67666,0.67657,0.67665,511699997.0
2006-12-08 04:50:00,0.67664,0.67664,0.6765,0.67655,648300001.0
2006-12-08 04:55:00,0.67652,0.67671,0.67647,0.67653,788400006.0
2006-12-08 05:00:00,0.67652,0.67665,0.67652,0.67661,587900007.0
2006-12-08 05:05:00,0.67667,0.67668,0.67655,0.67668,614799998.0
2006-12-08 05:10:00,0.67663,0.67665,0.67644,0.67651,556500004.0
2006-12-08 05:15:00,0.67653,0.67664,0.67649,0.67654,820999999.0
2006-12-08 05:20:00,0.67653,0.67655,0.67648,0.67649,443399996.0
2006-12-08 05:25:00,0.67653,0.67667,0.67642,0.67652,607299998.0
2006-12-08 05:30:00,0.67651,0.67659,0.67645,0.67651,607299999.0
2006-12-08 05:35:00,0.67655,0.67661,0.67649,0.67659,451799994.0
2006-12-08 05:40:00,0.67665,0.67667,0.67653,0.67659,548000002.0
2006-12-08 05:45:00,0.67657,0.67666,0.67647,0.6765,439700004.0
2006-12-08 05:50:00,0.67655,0.67665,0.67647,0.67664,427799994.0
2006-12-08 05:55:00,0.67658,0.6766,0.67649,0.67656,284000000.0
2006-12-08 06:00:00,0.67653,0.6766,0.67647,0.67652,487500004.0
2006-12-08 06:05:00,0.67651,0.67667,0.67638,0.67666,552299999.0
2006-12-08 06:10:00,0.67664,0.67668,0.67649,0.67653,452799996.0
2006-12-08 06:15:00,0.67649,0.67663,0.67646,0.67661,673799988.0
2006-12-08 06:20:00,0.67657,0.67664,0.67655,0.67657,604900003.0
2006-12-08 06:25:00,0.67659,0.67662,0.67647,0.67655,574699989.0
2006-12-08 06:30:00,0.67655,0.67661,0.67645,0.67661,512700001.0
2006-12-08 06:35:00,0.67655,0.67659,0.67648,0.67659,486700001.0
2006-12-08 06:40:00,0.67665,0.67668,0.67653,0.67655,408900002.0
2006-12-08 06:45:00,0.6766,0.67665,0.67648,0.67661,645700000.0
2006-12-08 06:50:00,0.6766,0.67678,0.67651,0.67672,610700010.0
2006-12-08 06:55:00,0.67664,0.67678,0.67659,0.67668,612600001.0
2006-12-08 07:00:00,0.67662,0.67667,0.67648,0.67658,606199992.0
2006-12-08 07:05:00,0.67651,0.67665,0.67649,0.67665,485000000.0
2006-12-08 07:10:00,0.6766,0.67671,0.67653,0.6767,658900007.0
2006-12-08 07:15:00,0.67673,0.67673,0.67657,0.67666,478500002.0
2006-12-08 07:20:00,0.6767,0.67682,0.67665,0.67671,641699999.0
2006-12-08 07:25:00,0.67669,0.67676,0.67666,0.67675,521200002.0
2006-12-08 07:30:00,0.67673,0.67683,0.67668,0.67671,640600002.0
2006-12-08 07:35:00,0.67677,0.67686,0.67671,0.67682,580400006.0
2006-12-08 07:40:00,0.67683,0.67687,0.67671,0.67682,680500005.0
2006-12-08 07:45:00,0.67683,0.6769,0.67676,0.67682,767800007.0
2006-12-08 07:50:00,0.67685,0.67687,0.6768,0.67682,348799999.0
2006-12-08 07:55:00,0.67685,0.67691,0.67679,0.67691,515400002.0
2006-12-08 08:00:00,0.6769,0.67699,0.67687,0.67697,541900006.0
2006-12-08 08:05:00,0.67693,0.67712,0.6769,0.67705,738700000.0
2006-12-08 08:10:00,0.6771,0.6771,0.67693,0.67693,496700005.0
2006-12-08 08:15:00,0.67691,0.67702,0.67675,0.67688,516999995.0
2006-12-08 08:20:00,0.67694,0.67696,0.67682,0.67685,659399993.0
2006-12-08 08:25:00,0.67683,0.67693,0.6768,0.6769,763800009.0
2006-12-08 08:30:00,0.67689,0.67695,0.67682,0.67693,652999994.0
2006-12-08 08:35:00,0.67695,0.67701,0.67689,0.67696,524599997.0
2006-12-08 08:40:00,0.67687,0.67695,0.67677,0.67687,680099998.0
2006-12-08 08:45:00,0.67685,0.67685,0.67661,0.67673,627500001.0
2006-12-08 08:50:00,0.67675,0.6769,0.6767,0.67689,492600002.0
2006-12-08 08:55:00,0.67692,0.67696,0.6768,0.67686,580299998.0
2006-12-08 09:00:00,0.67683,0.67707,0.67683,0.67702,663099999.0
2006-12-08 09:05:00,0.67704,0.67714,0.67697,0.67702,421899997.0
2006-12-08 09:10:00,0.67702,0.67711,0.67697,0.67705,622599994.0
2006-12-08 09:15:00,0.67695,0.67704,0.6768,0.67697,630199997.0
2006-12-08 09:20:00,0.67691,0.67705,0.67688,0.677,501500006.0
2006-12-08 09:25:00,0.67707,0.6772,0.67705,0.6771,561800000.0
2006-12-08 09:30:00,0.67712,0.67722,0.67702,0.67712,861299993.0
2006-12-08 09:35:00,0.67713,0.67721,0.67698,0.67704,791799995.0
2006-12-08 09:40:00,0.67703,0.67706,0.67685,0.67696,743700002.0
2006-12-08 09:45:00,0.67698,0.677,0.67685,0.67693,696100009.0
2006-12-08 09:50:00,0.67691,0.67692,0.67676,0.67687,792900002.0
2006-12-08 09:55:00,0.67683,0.67693,0.67672,0.6768,725500003.0
2006-12-08 10:00:00,0.67679,0.6769,0.67671,0.67684,1054500004.0
2006-12-08 10:05:00,0.67679,0.67685,0.67668,0.67683,847000002.0
2006-12-08 10:10:00,0.67686,0.67689,0.67676,0.6768,360799998.0
2006-12-08 10:15:00,0.67684,0.67694,0.67676,0.67693,837300000.0
2006-12-08 10:20:00,0.67692,0.67696,0.67678,0.67696,720900009.0
2006-12-08 10:25:00,0.67699,0.67705,0.67692,0.67698,856399993.0
2006-12-08 10:30:00,0.67702,0.67708,0.67697,0.67698,581999998.0
2006-12-08 10:35:00,0.677,0.67707,0.67693,0.677,809700004.0
2006-12-08 10:40:00,0.67702,0.67702,0.67683,0.67695,567500000.0
2006-12-08 10:45:00,0.67695,0.67704,0.6769,0.67702,571199999.0
2006-12-08 10:50:00,0.67697,0.67705,0.6769,0.6769,662500002.0
2006-12-08 10:55:00,0.67689,0.677,0.67678,0.677,821399995.0
2006-12-08 11:00:00,0.67702,0.67711,0.677,0.67711,549799994.0
2006-12-08 11:05:00,0.67708,0.67738,0.67704,0.67735,750000007.0
2006-12-08 11:10:00,0.67728,0.67747,0.67725,0.67737,479999997.0
2006-12-08 11:15:00,0.6774,0.6774,0.6772,0.67731,808599992.0
2006-12-08 11:20:00,0.67732,0.67768,0.6773,0.67768,776699996.0
2006-12-08 11:25:00,0.67767,0.67768,0.67753,0.67757,911200008.0
2006-12-08 11:30:00,0.67769,0.67769,0.6773,0.67739,905999999.0
2006-12-08 11:35:00,0.67741,0.67756,0.67729,0.67752,643100000.0
2006-12-08 11:40:00,0.67756,0.67763,0.67747,0.67752,602799992.0
2006-12-08 11:45:00,0.67751,0.67751,0.67726,0.67741,911300012.0
2006-12-08 11:50:00,0.67732,0.67756,0.67732,0.6775,816499999.0
2006-12-08 11:55:00,0.67753,0.67766,0.67747,0.67766,798799995.0
2006-12-08 12:00:00,0.6776,0.67776,0.6776,0.6777,876799994.0
2006-12-08 12:05:00,0.67768,0.67787,0.67762,0.67767,516200004.0
2006-12-08 12:10:00,0.67766,0.67776,0.67763,0.67773,624500005.0
2006-12-08 12:15:00,0.67773,0.67783,0.67754,0.67754,538600001.0
2006-12-08 12:20:00,0.67753,0.67768,0.67753,0.67765,596000005.0
2006-12-08 12:25:00,0.67767,0.67782,0.67767,0.6778,708799995.0
2006-12-08 12:30:00,0.67776,0.6778,0.67767,0.67772,912199994.0
2006-12-08 12:35:00,0.67775,0.67778,0.67765,0.67771,529299998.0
2006-12-08 12:40:00,0.67764,0.67772,0.67762,0.67764,873500011.0
2006-12-08 12:45:00,0.67766,0.67767,0.67753,0.67755,516200003.0
2006-12-08 12:50:00,0.67759,0.67767,0.67749,0.67758,853500000.0
2006-12-08 12:55:00,0.67758,0.67771,0.67752,0.67752,685500002.0
2006-12-08 13:00:00,0.67755,0.6776,0.67731,0.67739,581099998.0
2006-12-08 13:05:00,0.67736,0.67747,0.67729,0.67747,781800002.0
2006-12-08 13:10:00,0.67745,0.67763,0.67745,0.67763,490800007.0
2006-12-08 13:15:00,0.67762,0.6777,0.67753,0.67764,755200000.0
2006-12-08 13:20:00,0.6776,0.67775,0.67757,0.67775,864800003.0
2006-12-08 13:25:00,0.67771,0.67775,0.67757,0.67772,663400004.0
2006-12-08 13:30:00,0.67776,0.67778,0.67763,0.67767,722500001.0
2006-12-08 13:35:00,0.67762,0.6777,0.67749,0.67767,582200000.0
2006-12-08 13:40:00,0.67775,0.67775,0.67758,0.67758,926000007.0
2006-12-08 13:45:00,0.67763,0.67778,0.67762,0.67773,870599994.0
2006-12-08 13:50:00,0.6777,0.67786,0.6777,0.6778,833000008.0
2006-12-08 13:55:00,0.67775,0.67785,0.67766,0.67785,603599998.0
2006-12-08 14:00:00,0.6778,0.67784,0.67772,0.6778,498999998.0
2006-12-08 14:05:00,0.67772,0.67787,0.67772,0.67782,726800001.0
2006-12-08 14:10:00,0.67785,0.67795,0.67775,0.67782,743099998.0
2006-12-08 14:15:00,0.67782,0.67785,0.67773,0.67778,485999996.0
2006-12-08 14:20:00,0.67778,0.67789,0.67776,0.67783,786999992.0
2006-12-08 14:25:00,0.67784,0.67794,0.67777,0.67785,750000002.0
2006-12-08 14:30:00,0.67782,0.6779,0.67773,0.67779,436100002.0
2006-12-08 14:35:00,0.67778,0.67787,0.67767,0.67779,869700011.0
2006-12-08 14:40:00,0.6778,0.6778,0.67752,0.67758,635999999.0
2006-12-08 14:45:00,0.67759,0.6776,0.67742,0.67749,666099992.0
2006-12-08 14:50:00,0.67749,0.67755,0.67738,0.67738,676200004.0
2006-12-08 14:55:00,0.67742,0.67755,0.6774,0.67755,672300001.0
2006-12-08 15:00:00,0.67754,0.67758,0.67741,0.67755,1020100009.0
2006-12-08 15:05:00,0.67749,0.67758,0.6773,0.6773,705100001.0
2006-12-08 15:10:00,0.67748,0.67758,0.67742,0.67747,537399999.0
2006-12-08 15:15:00,0.67747,0.67757,0.6774,0.67752,834700003.0
2006-12-08 15:20:00,0.67754,0.67756,0.67741,0.67745,761799999.0
2006-12-08 15:25:00,0.67747,0.67766,0.6774,0.67766,884299992.0
2006-12-08 15:30:00,0.67764,0.6782,0.67751,0.67816,888599994.0
2006-12-08 15:35:00,0.67825,0.67828,0.67789,0.67808,803399997.0
2006-12-08 15:40:00,0.67812,0.67835,0.67812,0.67823,644900004.0
2006-12-08 15:45:00,0.67829,0.67864,0.67815,0.67835,847599995.0
2006-12-08 15:50:00,0.67827,0.67835,0.67763,0.67763,888699996.0
2006-12-08 15:55:00,0.67759,0.67782,0.67753,0.67768,592299998.0
2006-12-08 16:00:00,0.6777,0.67777,0.67747,0.67751,796700001.0
2006-12-08 16:05:00,0.67753,0.67757,0.6772,0.67728,804099993.0
2006-12-08 16:10:00,0.67735,0.67744,0.67728,0.67732,562399998.0
2006-12-08 16:15:00,0.67734,0.67737,0.67717,0.67737,832599999.0
2006-12-08 16:20:00,0.67739,0.67744,0.67726,0.67731,608100001.0
2006-12-08 16:25:00,0.67733,0.67746,0.67727,0.67742,874200002.0
2006-12-08 16:30:00,0.67743,0.67757,0.67743,0.67748,599300005.0
2006-12-08 16:35:00,0.67748,0.67751,0.67729,0.6773,562300000.0
2006-12-08 16:40:00,0.6773,0.67731,0.67712,0.67721,677400009.0
2006-12-08 16:45:00,0.67715,0.67728,0.67715,0.6772,496599996.0
2006-12-08 16:50:00,0.67727,0.67729,0.67712,0.67719,773499996.0
2006-12-08 16:55:00,0.6772,0.67725,0.67707,0.67714,902799991.0
2006-12-08 17:00:00,0.67715,0.67734,0.67709,0.67727,924699999.0
2006-12-08 17:05:00,0.67724,0.67739,0.67719,0.67722,985699999.0
2006-12-08 17:10:00,0.67725,0.67725,0.67686,0.67694,685499998.0
2006-12-08 17:15:00,0.67693,0.67693,0.67668,0.67683,854300002.0
2006-12-08 17:20:00,0.67689,0.67689,0.67668,0.67681,784800000.0
2006-12-08 17:25:00,0.67677,0.67687,0.67669,0.67675,733000008.0
2006-12-08 17:30:00,0.67681,0.67694,0.67676,0.67677,682999998.0
2006-12-08 17:35:00,0.67678,0.67692,0.67671,0.67684,632100003.0
2006-12-08 17:40:00,0.6768,0.67694,0.67676,0.67686,649699994.0
2006-12-08 17:45:00,0.67686,0.67702,0.67684,0.67698,625200005.0
2006-12-08 17:50:00,0.67697,0.67704,0.67697,0.67703,411900000.0
2006-12-08 17:55:00,0.67695,0.67702,0.67679,0.677,680500007.0
2006-12-08 18:00:00,0.67701,0.67707,0.67691,0.67703,5456699995.0
2006-12-08 18:05:00,0.67696,0.67697,0.6753,0.67683,6727600002.0
2006-12-08 18:10:00,0.67682,0.67694,0.67676,0.6768,5259299973.0
2006-12-08 18:15:00,0.6754,0.67688,0.6753,0.67683,4448400002.0
2006-12-08 18:20:00,0.67684,0.67687,0.67667,0.67669,4773799996.0
2006-12-08 18:25:00,0.67667,0.67692,0.67666,0.6769,4552700016.0
2006-12-08 18:30:00,0.67688,0.67688,0.67664,0.67674,4026199997.0
2006-12-08 18:35:00,0.67675,0.67687,0.67667,0.67683,1866599996.0
2006-12-08 18:40:00,0.67682,0.67686,0.67663,0.67669,2460799993.0
2006-12-08 18:45:00,0.67668,0.67685,0.67658,0.67675,1415300013.0
2006-12-08 18:50:00,0.67675,0.67692,0.67625,0.6764,2105200006.0
2006-12-08 18:55:00,0.67632,0.67632,0.6751,0.67528,2788699990.0
2006-12-08 19:00:00,0.67525,0.67552,0.67492,0.67505,1811099999.0
2006-12-08 19:05:00,0.67502,0.6756,0.67491,0.67527,3073699995.0
2006-12-08 19:10:00,0.67523,0.67546,0.67491,0.67534,970300000.0
2006-12-08 19:15:00,0.67535,0.67552,0.67531,0.67552,2007999990.0
2006-12-08 19:20:00,0.67555,0.67566,0.67537,0.6756,1541100006.0
2006-12-08 19:25:00,0.67554,0.67554,0.67523,0.67543,1872899996.0
2006-12-08 19:30:00,0.67542,0.6755,0.67517,0.67543,2712500012.0
2006-12-08 19:35:00,0.67542,0.67565,0.67536,0.67563,2691499991.0
2006-12-08 19:40:00,0.67562,0.67572,0.67558,0.67567,1964299993.0
2006-12-08 19:45:00,0.67563,0.67573,0.67549,0.6757,972200009.0
2006-12-08 19:50:00,0.67571,0.67577,0.67548,0.67569,1344000019.0
2006-12-08 19:55:00,0.67566,0.6757,0.67551,0.67567,1736100000.0
2006-12-08 20:00:00,0.67569,0.67575,0.67551,0.67575,793400006.0
2006-12-08 20:05:00,0.67571,0.67575,0.67561,0.67575,1058800002.0
2006-12-08 20:10:00,0.67573,0.67578,0.67559,0.67569,2234800000.0
2006-12-08 20:15:00,0.6757,0.6762,0.67554,0.67618,2192899975.0
2006-12-08 20:20:00,0.67623,0.67624,0.67607,0.67617,1672300009.0
2006-12-08 20:25:00,0.6762,0.67627,0.67612,0.67621,2371899997.0
2006-12-08 20:30:00,0.67623,0.67628,0.67611,0.67612,4696699989.0
2006-12-08 20:35:00,0.67614,0.67614,0.676,0.67609,2734199999.0
2006-12-08 20:40:00,0.67609,0.67617,0.67588,0.67596,2783700008.0
2006-12-08 20:45:00,0.67595,0.67602,0.67585,0.67599,2143800002.0
2006-12-08 20:50:00,0.676,0.67609,0.67588,0.676,4187200000.0
2006-12-08 20:55:00,0.67602,0.67605,0.67587,0.6759,4972599995.0
2006-12-08 21:00:00,0.67592,0.67599,0.6758,0.67592,4096399977.0
2006-12-08 21:05:00,0.6759,0.67594,0.6757,0.67585,1807600005.0
2006-12-08 21:10:00,0.67585,0.67588,0.6756,0.67565,1672399988.0
2006-12-08 21:15:00,0.67568,0.67583,0.67553,0.6756,1900700001.0
2006-12-08 21:20:00,0.67567,0.67575,0.67554,0.6756,2290799990.0
2006-12-08 21:25:00,0.67561,0.67583,0.67561,0.67578,884299990.0
2006-12-08 21:30:00,0.67578,0.67585,0.67565,0.67578,1941800002.0
2006-12-08 21:35:00,0.67568,0.67588,0.67568,0.67584,1039799996.0
2006-12-08 21:40:00,0.67578,0.67594,0.67567,0.6759,1138200008.0
2006-12-08 21:45:00,0.67592,0.67592,0.67565,0.6758,1057200010.0
2006-12-08 21:50:00,0.67579,0.67592,0.67564,0.67588,981499997.0
2006-12-08 21:55:00,0.67587,0.67591,0.67566,0.67587,1176199997.0
2006-12-08 22:00:00,0.67578,0.67586,0.67566,0.67578,1568100004.0
2006-12-08 22:05:00,0.67576,0.67588,0.6757,0.67583,869199999.0
2006-12-08 22:10:00,0.67581,0.67591,0.67569,0.67573,1203200002.0
2006-12-08 22:15:00,0.67575,0.67584,0.67558,0.6758,1567300015.0
2006-12-08 22:20:00,0.67586,0.67589,0.67558,0.67577,1725800009.0
2006-12-08 22:25:00,0.67577,0.67588,0.67561,0.6757,1303100010.0
2006-12-08 22:30:00,0.67571,0.67573,0.67561,0.67565,904600009.0
2006-12-08 22:35:00,0.67566,0.67568,0.6754,0.67554,961000006.0
2006-12-08 22:40:00,0.67555,0.67571,0.67543,0.67567,1097900006.0
2006-12-08 22:45:00,0.67578,0.67581,0.67563,0.6757,792900004.0
2006-12-08 22:50:00,0.67562,0.67571,0.67552,0.67565,725199994.0
2006-12-08 22:55:00,0.67564,0.67579,0.67552,0.67558,1419400018.0
2006-12-08 23:00:00,0.67544,0.67584,0.67544,0.6757,845099994.0
2006-12-08 23:05:00,0.67574,0.67578,0.67534,0.67538,758200005.0
2006-12-08 23:10:00,0.67538,0.67564,0.67538,0.67557,580600007.0
2006-12-08 23:15:00,0.67558,0.67564,0.67548,0.67548,734000007.0
2006-12-08 23:20:00,0.67536,0.67547,0.67525,0.67547,891899992.0
2006-12-08 23:25:00,0.6755,0.67562,0.6753,0.67555,526899998.0
2006-12-08 23:30:00,0.67558,0.67566,0.67523,0.67526,686200001.0
2006-12-08 23:35:00,0.67529,0.67529,0.67492,0.67497,982300009.0
2006-12-08 23:40:00,0.67501,0.67504,0.67487,0.67493,629699999.0
2006-12-08 23:45:00,0.67485,0.67492,0.67479,0.67492,390299999.0
2006-12-08 23:50:00,0.67491,0.67497,0.67485,0.6749,670200009.0
2006-12-08 23:55:00,0.67495,0.67507,0.67463,0.67503,681899998.0
2006-12-11 00:00:00,0.67492,0.67514,0.67464,0.67506,765999999.0
2006-12-11 00:05:00,0.67497,0.67542,0.67483,0.67483,675500000.0
2006-12-11 00:10:00,0.67493,0.67519,0.67475,0.67475,899000002.0
2006-12-11 00:15:00,0.67473,0.67505,0.67473,0.67484,474499993.0
2006-12-11 00:20:00,0.67482,0.67493,0.6748,0.6749,415900004.0
2006-12-11 00:25:00,0.67492,0.67497,0.67485,0.67488,612799990.0
2006-12-11 00:30:00,0.67497,0.67507,0.67492,0.67495,659799998.0
2006-12-11 00:35:00,0.67489,0.67505,0.67489,0.67501,564900002.0
2006-12-11 00:40:00,0.67501,0.67506,0.67481,0.67493,584600002.0
2006-12-11 00:45:00,0.67493,0.67503,0.67482,0.67495,411400001.0
2006-12-11 00:50:00,0.67493,0.67511,0.67478,0.6749,627300007.0
2006-12-11 00:55:00,0.67495,0.67495,0.67477,0.67489,456300003.0
2006-12-11 01:00:00,0.67485,0.67493,0.67477,0.67493,612300001.0
2006-12-11 01:05:00,0.67493,0.67496,0.67482,0.67485,589900004.0
2006-12-11 01:10:00,0.6751,0.67515,0.6748,0.67485,660599995.0
2006-12-11 01:15:00,0.6748,0.6749,0.67475,0.6749,419000005.0
2006-12-11 01:20:00,0.67488,0.67488,0.67459,0.67484,571199996.0
2006-12-11 01:25:00,0.67486,0.6749,0.67471,0.6749,378500000.0
2006-12-11 01:30:00,0.67481,0.67501,0.67458,0.67479,727000001.0
2006-12-11 01:35:00,0.67469,0.6749,0.67469,0.6749,801600003.0
2006-12-11 01:40:00,0.67483,0.67493,0.67464,0.67464,747099999.0
2006-12-11 01:45:00,0.6747,0.6748,0.67457,0.6746,933199993.0
2006-12-11 01:50:00,0.67465,0.67483,0.67461,0.67461,877899993.0
2006-12-11 01:55:00,0.67461,0.6748,0.67456,0.6746,561000003.0
2006-12-11 02:00:00,0.67459,0.67497,0.67459,0.67497,897499995.0
2006-12-11 02:05:00,0.67492,0.67492,0.6747,0.67472,790700007.0
2006-12-11 02:10:00,0.67471,0.67477,0.67462,0.67471,620900003.0
2006-12-11 02:15:00,0.67474,0.67483,0.67459,0.67471,665900004.0
2006-12-11 02:20:00,0.67469,0.67483,0.67462,0.67472,595500006.0
2006-12-11 02:25:00,0.67466,0.67498,0.67454,0.67493,723099993.0
2006-12-11 02:30:00,0.67486,0.67493,0.67481,0.67493,706199992.0
2006-12-11 02:35:00,0.6749,0.67499,0.67477,0.6748,769900004.0
2006-12-11 02:40:00,0.67483,0.6749,0.67477,0.67485,722299995.0
2006-12-11 02:45:00,0.67478,0.67479,0.67468,0.67473,500999997.0
2006-12-11 02:50:00,0.67471,0.67483,0.67468,0.6747,554699995.0
2006-12-11 02:55:00,0.67469,0.67491,0.67469,0.6748,605199998.0
2006-12-11 03:00:00,0.67485,0.67488,0.67477,0.67479,505000002.0
2006-12-11 03:05:00,0.67483,0.67503,0.6748,0.67499,531300003.0
2006-12-11 03:10:00,0.67503,0.67504,0.67488,0.67489,665799993.0
2006-12-11 03:15:00,0.67484,0.67509,0.67476,0.67505,569299991.0
2006-12-11 03:20:00,0.67505,0.67519,0.67487,0.67489,771600005.0
2006-12-11 03:25:00,0.67478,0.67495,0.67467,0.67486,599199998.0
2006-12-11 03:30:00,0.67487,0.67501,0.67478,0.67501,455100000.0
2006-12-11 03:35:00,0.67498,0.675,0.67487,0.6749,615899999.0
2006-12-11 03:40:00,0.67487,0.67515,0.67484,0.67494,728499994.0
2006-12-11 03:45:00,0.67493,0.67504,0.6749,0.67493,456499997.0
2006-12-11 03:50:00,0.6749,0.67502,0.67464,0.67469,506900005.0
2006-12-11 03:55:00,0.67469,0.67472,0.67454,0.67461,722099999.0
2006-12-11 04:00:00,0.67471,0.67499,0.6747,0.67495,642099999.0
2006-12-11 04:05:00,0.67498,0.67504,0.67455,0.67463,668500001.0
2006-12-11 04:10:00,0.67463,0.67469,0.67444,0.67455,764599987.0
2006-12-11 04:15:00,0.67454,0.67458,0.67442,0.67442,856400004.0
2006-12-11 04:20:00,0.6745,0.67455,0.6744,0.67452,581699999.0
2006-12-11 04:25:00,0.67449,0.67456,0.67438,0.67451,434300006.0
2006-12-11 04:30:00,0.67451,0.67454,0.67444,0.67453,424800001.0
2006-12-11 04:35:00,0.67453,0.67458,0.67446,0.67455,799400001.0
2006-12-11 04:40:00,0.67458,0.6747,0.67452,0.67463,819699993.0
2006-12-11 04:45:00,0.67457,0.67472,0.6745,0.67465,673899997.0
2006-12-11 04:50:00,0.67464,0.67479,0.67459,0.67462,675999993.0
2006-12-11 04:55:00,0.67464,0.67476,0.67462,0.67464,848999999.0
2006-12-11 05:00:00,0.67465,0.67477,0.67458,0.67472,711000001.0
2006-12-11 05:05:00,0.67475,0.67482,0.67455,0.67463,562899999.0
2006-12-11 05:10:00,0.6746,0.67475,0.67457,0.67472,729699991.0
2006-12-11 05:15:00,0.67473,0.67477,0.6746,0.67471,766799999.0
2006-12-11 05:20:00,0.67468,0.67486,0.67454,0.6747,868899994.0
2006-12-11 05:25:00,0.67476,0.67476,0.67453,0.67458,731499994.0
2006-12-11 05:30:00,0.67454,0.67477,0.67451,0.67455,949499995.0
2006-12-11 05:35:00,0.67458,0.67471,0.67452,0.67452,595800000.0
2006-12-11 05:40:00,0.67464,0.67467,0.67452,0.67458,563800006.0
2006-12-11 05:45:00,0.67453,0.67468,0.67443,0.6745,758799998.0
2006-12-11 05:50:00,0.67458,0.67469,0.67446,0.6746,600300009.0
2006-12-11 05:55:00,0.67457,0.6747,0.67456,0.67465,616900006.0
2006-12-11 06:00:00,0.67461,0.67465,0.6745,0.67463,549599995.0
2006-12-11 06:05:00,0.67471,0.67477,0.6745,0.67457,622799995.0
2006-12-11 06:10:00,0.67456,0.67487,0.6745,0.67473,498899998.0
2006-12-11 06:15:00,0.6747,0.6748,0.67461,0.67477,635200003.0
2006-12-11 06:20:00,0.67469,0.67488,0.67468,0.67473,834900003.0
2006-12-11 06:25:00,0.67473,0.67487,0.6746,0.67468,678000004.0
2006-12-11 06:30:00,0.67472,0.67472,0.67443,0.67456,572900001.0
2006-12-11 06:35:00,0.67452,0.67463,0.67445,0.67445,620499998.0
2006-12-11 06:40:00,0.67442,0.6747,0.67442,0.6745,666599997.0
2006-12-11 06:45:00,0.67459,0.67473,0.67443,0.67466,628599996.0
2006-12-11 06:50:00,0.67465,0.67473,0.67451,0.67451,484100003.0
2006-12-11 06:55:00,0.67451,0.67455,0.67437,0.67443,706600000.0
2006-12-11 07:00:00,0.6744,0.67449,0.67434,0.67441,784499995.0
2006-12-11 07:05:00,0.67442,0.67454,0.67439,0.67444,473000002.0
2006-12-11 07:10:00,0.67439,0.67451,0.67435,0.67447,621700001.0
2006-12-11 07:15:00,0.67443,0.67459,0.6744,0.67459,713300004.0
2006-12-11 07:20:00,0.6746,0.67465,0.67443,0.6745,564699996.0
2006-12-11 07:25:00,0.67442,0.67454,0.67441,0.67447,651399998.0
2006-12-11 07:30:00,0.67443,0.67446,0.67438,0.67445,862699992.0
2006-12-11 07:35:00,0.67444,0.67462,0.67436,0.67461,758800004.0
2006-12-11 07:40:00,0.67463,0.67463,0.67445,0.67452,662300006.0
2006-12-11 07:45:00,0.6745,0.67455,0.67447,0.67448,440300003.0
2006-12-11 07:50:00,0.67451,0.67457,0.67442,0.67442,612299996.0
2006-12-11 07:55:00,0.67443,0.67449,0.67431,0.67442,897699994.0
2006-12-11 08:00:00,0.67442,0.67453,0.67439,0.67453,702600007.0
2006-12-11 08:05:00,0.67451,0.67468,0.67441,0.67461,466399999.0
2006-12-11 08:10:00,0.67461,0.67474,0.6745,0.67466,777600001.0
2006-12-11 08:15:00,0.67465,0.67482,0.6746,0.67475,575499996.0
2006-12-11 08:20:00,0.67463,0.67481,0.67463,0.67475,787800002.0
2006-12-11 08:25:00,0.67475,0.67485,0.67462,0.67462,800500009.0
2006-12-11 08:30:00,0.67465,0.67476,0.67457,0.67475,528700002.0
2006-12-11 08:35:00,0.67476,0.67488,0.67459,0.67488,618699999.0
2006-12-11 08:40:00,0.67482,0.67499,0.67478,0.67499,651400001.0
2006-12-11 08:45:00,0.67489,0.67499,0.67472,0.67495,595300003.0
2006-12-11 08:50:00,0.67497,0.67509,0.67491,0.67503,812099996.0
2006-12-11 08:55:00,0.67508,0.6751,0.67479,0.67488,676700003.0
2006-12-11 09:00:00,0.67492,0.67498,0.67481,0.67493,636800007.0
2006-12-11 09:05:00,0.67495,0.67507,0.67488,0.67507,551599991.0
2006-12-11 09:10:00,0.67509,0.67526,0.67498,0.67513,912600000.0
2006-12-11 09:15:00,0.67509,0.67531,0.67509,0.67521,575400000.0
2006-12-11 09:20:00,0.67518,0.67533,0.67517,0.67532,728899997.0
2006-12-11 09:25:00,0.67535,0.67539,0.67522,0.67527,523000002.0
2006-12-11 09:30:00,0.67533,0.67543,0.67522,0.6754,592800001.0
2006-12-11 09:35:00,0.67538,0.67543,0.67513,0.67521,333300001.0
2006-12-11 09:40:00,0.67521,0.67546,0.67518,0.67528,821100004.0
2006-12-11 09:45:00,0.67525,0.67545,0.67513,0.6754,828600007.0
2006-12-11 09:50:00,0.67549,0.67553,0.6753,0.67549,863100005.0
2006-12-11 09:55:00,0.67548,0.6755,0.6754,0.6754,727000001.0
2006-12-11 10:00:00,0.6754,0.67545,0.67523,0.67534,639500003.0
2006-12-11 10:05:00,0.67533,0.67541,0.67522,0.67538,759599999.0
2006-12-11 10:10:00,0.67542,0.67552,0.67539,0.67551,851400008.0
2006-12-11 10:15:00,0.67554,0.67573,0.67544,0.67573,618599999.0
2006-12-11 10:20:00,0.67576,0.67576,0.67528,0.67535,592599997.0
2006-12-11 10:25:00,0.67529,0.67532,0.67505,0.67522,1057500002.0
2006-12-11 10:30:00,0.67521,0.67525,0.67517,0.67523,727999999.0
2006-12-11 10:35:00,0.67524,0.67554,0.67517,0.67548,622200009.0
2006-12-11 10:40:00,0.67554,0.67571,0.67551,0.67565,618299993.0
2006-12-11 10:45:00,0.67565,0.67583,0.67558,0.67581,440800000.0
2006-12-11 10:50:00,0.6758,0.6759,0.67572,0.6758,696900007.0
2006-12-11 10:55:00,0.6758,0.67587,0.67568,0.67572,1070600003.0
2006-12-11 11:00:00,0.67572,0.67595,0.67572,0.67595,692799998.0
2006-12-11 11:05:00,0.67584,0.67592,0.67579,0.67587,766800011.0
2006-12-11 11:10:00,0.67582,0.67595,0.67579,0.67585,810100005.0
2006-12-11 11:15:00,0.6759,0.67603,0.67576,0.67593,801000002.0
2006-12-11 11:20:00,0.67595,0.67604,0.67586,0.67588,459200001.0
2006-12-11 11:25:00,0.67591,0.67592,0.67562,0.67565,706999993.0
2006-12-11 11:30:00,0.67566,0.67574,0.67541,0.67542,739499997.0
2006-12-11 11:35:00,0.67541,0.67564,0.6754,0.67556,705799999.0
2006-12-11 11:40:00,0.67562,0.67571,0.67553,0.67566,761099996.0
2006-12-11 11:45:00,0.67564,0.67565,0.67549,0.67563,767500001.0
2006-12-11 11:50:00,0.6756,0.67585,0.67557,0.67578,868300008.0
2006-12-11 11:55:00,0.67581,0.67585,0.67565,0.67585,851099996.0
2006-12-11 12:00:00,0.6758,0.67594,0.67577,0.67588,986799994.0
2006-12-11 12:05:00,0.67589,0.67605,0.67589,0.67597,830700004.0
2006-12-11 12:10:00,0.67599,0.67605,0.67589,0.67599,737100007.0
2006-12-11 12:15:00,0.67595,0.67631,0.67588,0.67624,790899994.0
2006-12-11 12:20:00,0.67626,0.67645,0.67626,0.67645,1079399991.0
2006-12-11 12:25:00,0.67645,0.67647,0.67633,0.67641,526699998.0
2006-12-11 12:30:00,0.67638,0.67669,0.67636,0.67661,640000002.0
2006-12-11 12:35:00,0.67661,0.67661,0.67642,0.67648,583399991.0
2006-12-11 12:40:00,0.67642,0.67645,0.67627,0.67642,844699996.0
2006-12-11 12:45:00,0.67643,0.67647,0.67627,0.67635,869499994.0
2006-12-11 12:50:00,0.67639,0.67656,0.67632,0.67638,723900006.0
2006-12-11 12:55:00,0.67638,0.67649,0.67634,0.67645,557599999.0
2006-12-11 13:00:00,0.67645,0.67651,0.67632,0.67649,545800000.0
2006-12-11 13:05:00,0.67648,0.67648,0.67634,0.67642,433800001.0
2006-12-11 13:10:00,0.67638,0.67643,0.67629,0.67643,491100003.0
2006-12-11 13:15:00,0.67641,0.67673,0.67641,0.67658,845399996.0
2006-12-11 13:20:00,0.67656,0.67663,0.67645,0.67652,463299997.0
2006-12-11 13:25:00,0.67653,0.67653,0.67634,0.67645,503800000.0
2006-12-11 13:30:00,0.67649,0.67659,0.67644,0.67646,574900000.0
2006-12-11 13:35:00,0.67647,0.67663,0.67647,0.67657,726099997.0
2006-12-11 13:40:00,0.6766,0.67666,0.67646,0.6766,495200002.0
2006-12-11 13:45:00,0.6766,0.67685,0.6766,0.67671,748500003.0
2006-12-11 13:50:00,0.6767,0.67682,0.67666,0.67675,813600005.0
2006-12-11 13:55:00,0.67677,0.67682,0.6767,0.67676,715400004.0
2006-12-11 14:00:00,0.67677,0.67689,0.67669,0.67685,895999994.0
2006-12-11 14:05:00,0.67677,0.67686,0.67674,0.67674,691300004.0
2006-12-11 14:10:00,0.67676,0.67676,0.67657,0.67657,389399998.0
2006-12-11 14:15:00,0.67659,0.67662,0.67639,0.67648,806400007.0
2006-12-11 14:20:00,0.67651,0.67658,0.67644,0.67647,981500001.0
2006-12-11 14:25:00,0.67648,0.67655,0.67636,0.67639,805499994.0
2006-12-11 14:30:00,0.67638,0.67651,0.67627,0.67627,626599996.0
2006-12-11 14:35:00,0.67624,0.67634,0.67619,0.67619,738500000.0
2006-12-11 14:40:00,0.67619,0.67628,0.67608,0.67608,422199994.0
2006-12-11 14:45:00,0.67612,0.67618,0.6761,0.67615,734800004.0
2006-12-11 14:50:00,0.67617,0.67619,0.67601,0.67603,879799996.0
2006-12-11 14:55:00,0.67605,0.67614,0.67596,0.67605,873199990.0
2006-12-11 15:00:00,0.67604,0.67614,0.67602,0.67606,852599993.0
2006-12-11 15:05:00,0.67602,0.67614,0.67601,0.67613,716500002.0
2006-12-11 15:10:00,0.67622,0.67622,0.67606,0.67609,720300008.0
2006-12-11 15:15:00,0.67606,0.67616,0.67604,0.67607,587199997.0
2006-12-11 15:20:00,0.67612,0.67619,0.67604,0.67613,882399988.0
2006-12-11 15:25:00,0.67614,0.6762,0.67608,0.67611,431400002.0
2006-12-11 15:30:00,0.67611,0.67638,0.67606,0.67634,662399999.0
2006-12-11 15:35:00,0.67642,0.67649,0.67628,0.67635,616299992.0
2006-12-11 15:40:00,0.67639,0.67655,0.67634,0.67637,615699994.0
2006-12-11 15:45:00,0.67637,0.67643,0.67632,0.67639,693099993.0
2006-12-11 15:50:00,0.6764,0.67642,0.67628,0.6763,481100001.0
2006-12-11 15:55:00,0.67632,0.67635,0.67616,0.67624,857000001.0
2006-12-11 16:00:00,0.67621,0.67623,0.67601,0.67623,524600000.0
2006-12-11 16:05:00,0.67618,0.67636,0.67617,0.67633,557000008.0
2006-12-11 16:10:00,0.67635,0.67636,0.67621,0.67632,656999996.0
2006-12-11 16:15:00,0.67632,0.67638,0.67624,0.67638,868600009.0
2006-12-11 16:20:00,0.67633,0.67644,0.67626,0.67637,846099997.0
2006-12-11 16:25:00,0.67637,0.67643,0.67627,0.67631,672000004.0
2006-12-11 16:30:00,0.67625,0.67633,0.67617,0.67619,605900003.0
2006-12-11 16:35:00,0.67625,0.67638,0.67617,0.67638,521300004.0
2006-12-11 16:40:00,0.67636,0.67641,0.67627,0.67635,542500003.0
2006-12-11 16:45:00,0.67628,0.67642,0.67626,0.67635,592899999.0
2006-12-11 16:50:00,0.67637,0.6764,0.67628,0.67633,461200002.0
2006-12-11 16:55:00,0.67633,0.67641,0.6763,0.67633,763800002.0
2006-12-11 17:00:00,0.67631,0.67638,0.67621,0.67627,786199999.0
2006-12-11 17:05:00,0.67625,0.67636,0.67624,0.67627,925699990.0
2006-12-11 17:10:00,0.67642,0.67642,0.67618,0.67625,785999998.0
2006-12-11 17:15:00,0.67626,0.67647,0.67622,0.6764,514000001.0
2006-12-11 17:20:00,0.67645,0.67645,0.6763,0.67633,516000005.0
2006-12-11 17:25:00,0.67626,0.67637,0.67621,0.67635,615200002.0
2006-12-11 17:30:00,0.67634,0.6764,0.67623,0.67627,709000003.0
2006-12-11 17:35:00,0.67627,0.6763,0.67617,0.67625,660500001.0
2006-12-11 17:40:00,0.67622,0.67638,0.67619,0.67638,717900007.0
2006-12-11 17:45:00,0.67636,0.67644,0.67628,0.67643,670400001.0
2006-12-11 17:50:00,0.67633,0.67643,0.67632,0.67643,326800004.0
2006-12-11 17:55:00,0.67641,0.6765,0.67622,0.67623,514599998.0
2006-12-11 18:00:00,0.67619,0.6763,0.67607,0.67628,5286100024.0
2006-12-11 18:05:00,0.67623,0.6763,0.67615,0.67619,4566500027.0
2006-12-11 18:10:00,0.6762,0.67626,0.67612,0.67619,6112400005.0
2006-12-11 18:15:00,0.67619,0.67623,0.67602,0.67611,5409100021.0
2006-12-11 18:20:00,0.67614,0.67621,0.67602,0.67612,4592599990.0
2006-12-11 18:25:00,0.67612,0.6763,0.67609,0.67622,4408700018.0
2006-12-11 18:30:00,0.6762,0.67643,0.67615,0.67629,4102100000.0
2006-12-11 18:35:00,0.67637,0.67649,0.67629,0.67643,1722400005.0
2006-12-11 18:40:00,0.67646,0.67656,0.67639,0.67647,2517600004.0
2006-12-11 18:45:00,0.67649,0.67659,0.67628,0.67638,1192699999.0
2006-12-11 18:50:00,0.67636,0.67638,0.67622,0.67627,1790400003.0
2006-12-11 18:55:00,0.67622,0.67632,0.67612,0.6762,3259500015.0
2006-12-11 19:00:00,0.67616,0.67661,0.67616,0.67635,2057499997.0
2006-12-11 19:05:00,0.67633,0.67648,0.67624,0.67648,3034299989.0
2006-12-11 19:10:00,0.67647,0.6766,0.67639,0.67643,1530100005.0
2006-12-11 19:15:00,0.67643,0.67671,0.67635,0.67657,2094399992.0
2006-12-11 19:20:00,0.67652,0.67659,0.67641,0.67653,1488800000.0
2006-12-11 19:25:00,0.67653,0.67657,0.67628,0.67643,2274099999.0
2006-12-11 19:30:00,0.67645,0.67682,0.67637,0.6768,2376299999.0
2006-12-11 19:35:00,0.67675,0.67677,0.67656,0.67665,2658500010.0
2006-12-11 19:40:00,0.6766,0.67671,0.67641,0.67649,2021899994.0
2006-12-11 19:45:00,0.67652,0.67667,0.67652,0.67663,1025200002.0
2006-12-11 19:50:00,0.67661,0.67677,0.67658,0.67665,1170400004.0
2006-12-11 19:55:00,0.67661,0.67683,0.67661,0.6768,1719900009.0
2006-12-11 20:00:00,0.6769,0.6769,0.67676,0.67676,949600004.0
2006-12-11 20:05:00,0.67677,0.6768,0.67666,0.67675,1165599997.0
2006-12-11 20:10:00,0.67672,0.67683,0.67664,0.67675,2193100000.0
2006-12-11 20:15:00,0.67678,0.67683,0.67665,0.67669,2426699991.0
2006-12-11 20:20:00,0.67673,0.67679,0.67666,0.6767,1424000010.0
2006-12-11 20:25:00,0.67665,0.67681,0.67665,0.67671,3001800002.0
2006-12-11 20:30:00,0.67673,0.67686,0.67669,0.67675,4431499995.0
2006-12-11 20:35:00,0.67678,0.6768,0.67667,0.6767,2335599997.0
2006-12-11 20:40:00,0.6767,0.6768,0.67665,0.67672,2228599994.0
2006-12-11 20:45:00,0.67672,0.6768,0.67664,0.67673,2409900002.0
2006-12-11 20:50:00,0.67673,0.67673,0.67651,0.67663,3680299991.0
2006-12-11 20:55:00,0.67665,0.67669,0.67652,0.67656,5110000018.0
2006-12-11 21:00:00,0.67658,0.67667,0.67655,0.67662,4017900004.0
2006-12-11 21:05:00,0.6766,0.67671,0.67658,0.67665,1977500000.0
2006-12-11 21:10:00,0.67665,0.67677,0.67661,0.67673,1595200003.0
2006-12-11 21:15:00,0.67673,0.67675,0.67656,0.67656,1735300004.0
2006-12-11 21:20:00,0.67669,0.67672,0.67655,0.67655,2801700003.0
2006-12-11 21:25:00,0.67655,0.67665,0.67654,0.67654,1024899992.0
2006-12-11 21:30:00,0.6765,0.6766,0.67647,0.67647,1908999994.0
2006-12-11 21:35:00,0.67651,0.67657,0.67648,0.67657,1066300005.0
2006-12-11 21:40:00,0.67647,0.67653,0.6764,0.67646,1197899990.0
2006-12-11 21:45:00,0.67645,0.67649,0.6764,0.67649,1063200001.0
2006-12-11 21:50:00,0.67647,0.67652,0.67643,0.67647,805199993.0
2006-12-11 21:55:00,0.67646,0.67662,0.6764,0.67656,1182099996.0
2006-12-11 22:00:00,0.67651,0.67654,0.67642,0.67653,1461900001.0
2006-12-11 22:05:00,0.6765,0.67655,0.67645,0.67653,933800001.0
2006-12-11 22:10:00,0.67647,0.67656,0.67646,0.67655,938899994.0
2006-12-11 22:15:00,0.67653,0.67661,0.67646,0.67661,1607300003.0
2006-12-11 22:20:00,0.67661,0.67662,0.67647,0.67652,1610499991.0
2006-12-11 22:25:00,0.6765,0.67659,0.67647,0.67647,1370000008.0
2006-12-11 22:30:00,0.67649,0.67657,0.67645,0.67649,933600006.0
2006-12-11 22:35:00,0.6765,0.67655,0.67644,0.67651,991200006.0
2006-12-11 22:40:00,0.6765,0.67665,0.67646,0.67665,1006000004.0
2006-12-11 22:45:00,0.67666,0.67666,0.67645,0.67648,690899999.0
2006-12-11 22:50:00,0.67655,0.67658,0.67642,0.67653,622700003.0
2006-12-11 22:55:00,0.67655,0.67659,0.67623,0.67623,1335200014.0
2006-12-11 23:00:00,0.67608,0.67652,0.67608,0.6765,822800003.0
2006-12-11 23:05:00,0.67646,0.67648,0.67636,0.67645,582999997.0
2006-12-11 23:10:00,0.67641,0.67646,0.67632,0.67633,968100005.0
2006-12-11 23:15:00,0.67632,0.67641,0.67626,0.67635,313300000.0
2006-12-11 23:20:00,0.67634,0.67647,0.67628,0.67631,456099997.0
2006-12-11 23:25:00,0.6763,0.67639,0.67628,0.67631,544899998.0
2006-12-11 23:30:00,0.67635,0.67641,0.67624,0.67629,681499996.0
2006-12-11 23:35:00,0.67634,0.67646,0.6763,0.6764,622300007.0
2006-12-11 23:40:00,0.67642,0.67644,0.67628,0.67633,454700004.0
2006-12-11 23:45:00,0.67632,0.67635,0.67608,0.67617,616600001.0
2006-12-11 23:50:00,0.67617,0.67619,0.67592,0.67602,957900004.0
2006-12-11 23:55:00,0.67604,0.67604,0.67571,0.67589,758799996.0
2006-12-12 00:00:00,0.67565,0.676,0.67565,0.67597,719799994.0
2006-12-12 00:05:00,0.67593,0.67606,0.6759,0.67592,680200000.0
2006-12-12 00:10:00,0.67593,0.67608,0.67589,0.67602,461899993.0
2006-12-12 00:15:00,0.67608,0.67609,0.67595,0.67602,856300004.0
2006-12-12 00:20:00,0.67603,0.67623,0.67598,0.67608,685100005.0
2006-12-12 00:25:00,0.67613,0.67616,0.67593,0.67603,835900003.0
2006-12-12 00:30:00,0.67608,0.67615,0.67602,0.6761,654100002.0
2006-12-12 00:35:00,0.67605,0.67615,0.67605,0.67615,414599998.0
2006-12-12 00:40:00,0.67614,0.67621,0.67604,0.67613,882599991.0
2006-12-12 00:45:00,0.67613,0.67617,0.67608,0.6761,511300002.0
2006-12-12 00:50:00,0.67613,0.67623,0.67607,0.67612,708799992.0
2006-12-12 00:55:00,0.67616,0.67625,0.67607,0.67622,729900000.0
2006-12-12 01:00:00,0.67619,0.67619,0.67598,0.67605,507700006.0
2006-12-12 01:05:00,0.67601,0.67621,0.67601,0.67613,771700009.0
2006-12-12 01:10:00,0.67618,0.67627,0.67601,0.67604,740599998.0
2006-12-12 01:15:00,0.67602,0.67608,0.67592,0.67595,523799994.0
2006-12-12 01:20:00,0.676,0.67612,0.67591,0.67592,581100005.0
2006-12-12 01:25:00,0.67592,0.67609,0.67586,0.67609,510099996.0
2006-12-12 01:30:00,0.67601,0.67608,0.6759,0.67598,498600001.0
2006-12-12 01:35:00,0.67602,0.67602,0.67582,0.67584,812599990.0
2006-12-12 01:40:00,0.67579,0.67586,0.67577,0.67581,663500005.0
2006-12-12 01:45:00,0.67583,0.67583,0.67561,0.67566,644500002.0
2006-12-12 01:50:00,0.67571,0.6758,0.6756,0.67564,662300007.0
2006-12-12 01:55:00,0.67566,0.67592,0.67566,0.67592,720399999.0
2006-12-12 02:00:00,0.67584,0.67595,0.67567,0.67579,761299995.0
2006-12-12 02:05:00,0.67582,0.67597,0.67567,0.67591,848400001.0
2006-12-12 02:10:00,0.67592,0.67603,0.67585,0.67589,423000007.0
2006-12-12 02:15:00,0.67589,0.676,0.67571,0.67575,734099995.0
2006-12-12 02:20:00,0.67575,0.676,0.67575,0.676,549500007.0
2006-12-12 02:25:00,0.67598,0.67603,0.6758,0.67592,859800003.0
2006-12-12 02:30:00,0.67589,0.67604,0.67584,0.67604,500600002.0
2006-12-12 02:35:00,0.67603,0.67605,0.67594,0.67596,380400000.0
2006-12-12 02:40:00,0.67602,0.67604,0.67583,0.67598,670500001.0
2006-12-12 02:45:00,0.67596,0.676,0.67581,0.67587,470099994.0
2006-12-12 02:50:00,0.67587,0.67609,0.67582,0.67606,554700007.0
2006-12-12 02:55:00,0.67602,0.67609,0.67588,0.67602,767799995.0
2006-12-12 03:00:00,0.67601,0.67614,0.6759,0.67605,767499994.0
2006-12-12 03:05:00,0.67607,0.67612,0.67595,0.67595,621900003.0
2006-12-12 03:10:00,0.67607,0.67609,0.67587,0.67587,439600004.0
2006-12-12 03:15:00,0.67588,0.67604,0.67582,0.67597,605299998.0
2006-12-12 03:20:00,0.67598,0.67598,0.67585,0.67595,321600001.0
2006-12-12 03:25:00,0.67594,0.67601,0.6759,0.67598,811199994.0
2006-12-12 03:30:00,0.67596,0.67596,0.67585,0.67593,377200005.0
2006-12-12 03:35:00,0.67586,0.67602,0.67566,0.67595,421199998.0
2006-12-12 03:40:00,0.67592,0.67598,0.67578,0.67578,242699999.0
2006-12-12 03:45:00,0.67592,0.6761,0.67574,0.67596,457100002.0
2006-12-12 03:50:00,0.6759,0.67591,0.67582,0.67582,328500004.0
2006-12-12 03:55:00,0.67586,0.6759,0.67564,0.67578,380500002.0
2006-12-12 04:00:00,0.67586,0.67586,0.67576,0.67583,613400001.0
2006-12-12 04:05:00,0.67577,0.67578,0.67568,0.67574,446699999.0
2006-12-12 04:10:00,0.67578,0.6758,0.67569,0.67575,754399999.0
2006-12-12 04:15:00,0.67575,0.67597,0.67575,0.67587,520199997.0
2006-12-12 04:20:00,0.67592,0.676,0.67584,0.67593,926000007.0
2006-12-12 04:25:00,0.67595,0.67597,0.67586,0.6759,585500000.0
2006-12-12 04:30:00,0.67595,0.67603,0.67585,0.67592,811399999.0
2006-12-12 04:35:00,0.67595,0.67595,0.67583,0.6759,552100002.0
2006-12-12 04:40:00,0.67594,0.67599,0.67588,0.67598,677600001.0
2006-12-12 04:45:00,0.6759,0.67604,0.6759,0.67604,605199995.0
2006-12-12 04:50:00,0.67603,0.67605,0.67588,0.67598,615300001.0
2006-12-12 04:55:00,0.67598,0.67604,0.67581,0.67581,578499996.0
2006-12-12 05:00:00,0.67578,0.67592,0.67573,0.67584,615500003.0
2006-12-12 05:05:00,0.67583,0.67596,0.6758,0.67596,518399992.0
2006-12-12 05:10:00,0.67598,0.67601,0.67584,0.67597,961300002.0
2006-12-12 05:15:00,0.67598,0.67601,0.67584,0.67588,702799999.0
2006-12-12 05:20:00,0.67594,0.67595,0.67586,0.67586,340100000.0
2006-12-12 05:25:00,0.67591,0.67597,0.67586,0.67589,605700003.0
2006-12-12 05:30:00,0.67592,0.67602,0.67584,0.67597,748200008.0
2006-12-12 05:35:00,0.67598,0.67602,0.67585,0.67594,758600003.0
2006-12-12 05:40:00,0.67595,0.67595,0.67587,0.67587,469500004.0
2006-12-12 05:45:00,0.6758,0.67591,0.67573,0.6758,498300002.0
2006-12-12 05:50:00,0.67585,0.6759,0.67573,0.67582,748099996.0
2006-12-12 05:55:00,0.6758,0.67598,0.6758,0.67588,798799994.0
2006-12-12 06:00:00,0.67588,0.676,0.67584,0.67595,679899992.0
2006-12-12 06:05:00,0.67591,0.67597,0.67579,0.67589,917899991.0
2006-12-12 06:10:00,0.67583,0.67594,0.67561,0.67575,781399991.0
2006-12-12 06:15:00,0.67574,0.67587,0.67569,0.67584,616199997.0
2006-12-12 06:20:00,0.67575,0.67587,0.67573,0.67581,619899999.0
2006-12-12 06:25:00,0.67582,0.67598,0.67577,0.67592,550999997.0
2006-12-12 06:30:00,0.67598,0.67598,0.67572,0.67577,546200001.0
2006-12-12 06:35:00,0.67577,0.67578,0.67558,0.67568,418400003.0
2006-12-12 06:40:00,0.67569,0.67579,0.67563,0.6757,526499997.0
2006-12-12 06:45:00,0.67579,0.67581,0.67569,0.67575,761800000.0
2006-12-12 06:50:00,0.67569,0.6759,0.67568,0.67572,541799997.0
2006-12-12 06:55:00,0.6757,0.6758,0.67568,0.67577,442499999.0
2006-12-12 07:00:00,0.6757,0.67585,0.67568,0.67575,477599997.0
2006-12-12 07:05:00,0.67575,0.67587,0.67572,0.67582,628999997.0
2006-12-12 07:10:00,0.67577,0.67585,0.67569,0.6758,575099999.0
2006-12-12 07:15:00,0.67582,0.67583,0.67573,0.67581,812099998.0
2006-12-12 07:20:00,0.67583,0.67589,0.67579,0.67589,386199997.0
2006-12-12 07:25:00,0.67593,0.67595,0.6759,0.67595,202100004.0
2006-12-12 07:30:00,0.67591,0.67602,0.67586,0.67592,602999999.0
2006-12-12 07:35:00,0.67592,0.67603,0.67588,0.67598,819099992.0
2006-12-12 07:40:00,0.67597,0.67597,0.67584,0.67595,746900004.0
2006-12-12 07:45:00,0.67589,0.67604,0.67585,0.67602,622199997.0
2006-12-12 07:50:00,0.67612,0.67614,0.67588,0.6759,734000002.0
2006-12-12 07:55:00,0.67586,0.67588,0.67565,0.67572,818500005.0
2006-12-12 08:00:00,0.67569,0.67578,0.67545,0.67547,501200002.0
2006-12-12 08:05:00,0.67537,0.67542,0.67522,0.67542,388299997.0
2006-12-12 08:10:00,0.67539,0.67545,0.67529,0.67534,814099999.0
2006-12-12 08:15:00,0.67535,0.67543,0.67528,0.67535,276300000.0
2006-12-12 08:20:00,0.67533,0.67541,0.67525,0.67534,452499994.0
2006-12-12 08:25:00,0.6753,0.67543,0.67527,0.67527,366899995.0
2006-12-12 08:30:00,0.67531,0.67544,0.67528,0.67544,760799991.0
2006-12-12 08:35:00,0.67543,0.67549,0.67535,0.67546,537200009.0
2006-12-12 08:40:00,0.67536,0.67548,0.67533,0.67547,558399997.0
2006-12-12 08:45:00,0.67543,0.67556,0.67539,0.67552,895500001.0
2006-12-12 08:50:00,0.67553,0.6756,0.67545,0.67559,735199999.0
2006-12-12 08:55:00,0.67559,0.6756,0.67542,0.67552,654299998.0
2006-12-12 09:00:00,0.67551,0.67555,0.6754,0.67552,775999990.0
2006-12-12 09:05:00,0.67553,0.67566,0.67537,0.67541,883699996.0
2006-12-12 09:10:00,0.67538,0.67549,0.67536,0.67546,630000003.0
2006-12-12 09:15:00,0.67543,0.67554,0.67531,0.67531,555799995.0
2006-12-12 09:20:00,0.67529,0.67543,0.67522,0.67541,934200000.0
2006-12-12 09:25:00,0.6754,0.67545,0.67533,0.6754,852900004.0
2006-12-12 09:30:00,0.67538,0.67538,0.67509,0.67515,745600006.0
2006-12-12 09:35:00,0.67512,0.67521,0.67508,0.67519,509400004.0
2006-12-12 09:40:00,0.67517,0.67541,0.67514,0.67528,690400000.0
2006-12-12 09:45:00,0.67526,0.67535,0.67521,0.67533,744700003.0
2006-12-12 09:50:00,0.67532,0.67548,0.67519,0.67545,699199997.0
2006-12-12 09:55:00,0.67543,0.67545,0.67517,0.67517,681999995.0
2006-12-12 10:00:00,0.67521,0.67547,0.67514,0.6754,756799996.0
2006-12-12 10:05:00,0.67535,0.67549,0.67525,0.67525,972200002.0
2006-12-12 10:10:00,0.67524,0.67541,0.6752,0.67534,837600001.0
2006-12-12 10:15:00,0.67538,0.67548,0.67535,0.67537,897699998.0
2006-12-12 10:20:00,0.67536,0.67546,0.67531,0.67535,392100003.0
2006-12-12 10:25:00,0.67535,0.67545,0.67532,0.67537,686500001.0
2006-12-12 10:30:00,0.67536,0.67539,0.67526,0.67532,508800001.0
2006-12-12 10:35:00,0.67538,0.67541,0.67528,0.67535,601700001.0
2006-12-12 10:40:00,0.67539,0.67543,0.67521,0.67527,670300000.0
2006-12-12 10:45:00,0.6753,0.67534,0.67522,0.67534,672600003.0
2006-12-12 10:50:00,0.67528,0.67534,0.6751,0.6751,651700005.0
2006-12-12 10:55:00,0.67512,0.67554,0.67512,0.67549,628899991.0
2006-12-12 11:00:00,0.67552,0.6756,0.67543,0.67556,843799991.0
2006-12-12 11:05:00,0.67553,0.67571,0.67544,0.67566,710699989.0
2006-12-12 11:10:00,0.67556,0.6756,0.67539,0.67542,656400002.0
2006-12-12 11:15:00,0.6755,0.6755,0.67531,0.67536,898499988.0
2006-12-12 11:20:00,0.6753,0.67533,0.67518,0.67526,661099998.0
2006-12-12 11:25:00,0.6752,0.67529,0.6751,0.6751,779100005.0
2006-12-12 11:30:00,0.67513,0.67513,0.67418,0.67419,909800005.0
2006-12-12 11:35:00,0.67418,0.67445,0.6741,0.67445,560700001.0
2006-12-12 11:40:00,0.67438,0.67453,0.67425,0.67432,611900004.0
2006-12-12 11:45:00,0.67428,0.67453,0.6742,0.67436,885000002.0
2006-12-12 11:50:00,0.67431,0.67458,0.67424,0.67433,741299997.0
2006-12-12 11:55:00,0.67444,0.67466,0.67435,0.67464,644200002.0
2006-12-12 12:00:00,0.67462,0.67475,0.67456,0.67465,735100007.0
2006-12-12 12:05:00,0.67466,0.67488,0.67465,0.67477,895299996.0
2006-12-12 12:10:00,0.6748,0.67495,0.6748,0.67491,564800003.0
2006-12-12 12:15:00,0.6749,0.67513,0.67487,0.67513,526500005.0
2006-12-12 12:20:00,0.6751,0.67525,0.67505,0.6751,1103200004.0
2006-12-12 12:25:00,0.67509,0.67517,0.67488,0.6749,666700007.0
2006-12-12 12:30:00,0.67489,0.67501,0.67489,0.67497,761199998.0
2006-12-12 12:35:00,0.67498,0.67513,0.67498,0.67513,879599991.0
2006-12-12 12:40:00,0.67506,0.67512,0.675,0.67503,617499999.0
2006-12-12 12:45:00,0.67507,0.67514,0.67501,0.67505,699500001.0
2006-12-12 12:50:00,0.67507,0.67511,0.67496,0.67502,660800000.0
2006-12-12 12:55:00,0.67499,0.67518,0.67484,0.67485,833800011.0
2006-12-12 13:00:00,0.67489,0.67499,0.67481,0.67495,753199999.0
2006-12-12 13:05:00,0.67489,0.6749,0.67472,0.67486,683600003.0
2006-12-12 13:10:00,0.67484,0.67495,0.67478,0.67494,475200007.0
2006-12-12 13:15:00,0.67488,0.67496,0.67483,0.67491,656200012.0
2006-12-12 13:20:00,0.67488,0.67497,0.67478,0.67494,742000003.0
2006-12-12 13:25:00,0.67488,0.67492,0.67477,0.67486,597600003.0
2006-12-12 13:30:00,0.67487,0.67493,0.67482,0.67488,692599998.0
2006-12-12 13:35:00,0.67485,0.67496,0.67481,0.67482,599599993.0
2006-12-12 13:40:00,0.67488,0.67488,0.67474,0.67476,794799996.0
2006-12-12 13:45:00,0.67471,0.67473,0.67449,0.67452,613499998.0
2006-12-12 13:50:00,0.6745,0.67468,0.6745,0.67458,861899993.0
2006-12-12 13:55:00,0.6746,0.67468,0.67447,0.67453,939000000.0
2006-12-12 14:00:00,0.67452,0.67457,0.67421,0.67425,719500010.0
2006-12-12 14:05:00,0.67419,0.67434,0.67413,0.67415,687799998.0
2006-12-12 14:10:00,0.67421,0.67443,0.67416,0.67436,662999992.0
2006-12-12 14:15:00,0.67435,0.67437,0.6742,0.6743,383700001.0
2006-12-12 14:20:00,0.67433,0.67435,0.67424,0.67424,734499997.0
2006-12-12 14:25:00,0.67422,0.67436,0.67422,0.67435,717199998.0
2006-12-12 14:30:00,0.67431,0.67437,0.67422,0.67427,616100006.0
2006-12-12 14:35:00,0.67423,0.6743,0.6742,0.67422,551499999.0
2006-12-12 14:40:00,0.67422,0.67426,0.67417,0.67422,609200000.0
2006-12-12 14:45:00,0.67425,0.67426,0.67408,0.67417,569000006.0
2006-12-12 14:50:00,0.67423,0.67445,0.67422,0.67445,664700006.0
2006-12-12 14:55:00,0.67453,0.67468,0.67448,0.67452,699899999.0
2006-12-12 15:00:00,0.67447,0.67451,0.67427,0.67438,741599989.0
2006-12-12 15:05:00,0.67436,0.67449,0.67433,0.6744,673200001.0
2006-12-12 15:10:00,0.67438,0.67453,0.67434,0.6745,615999998.0
2006-12-12 15:15:00,0.6745,0.67453,0.67441,0.67443,751000003.0
2006-12-12 15:20:00,0.67444,0.67447,0.67438,0.67445,561500002.0
2006-12-12 15:25:00,0.6744,0.67462,0.67434,0.67455,965099990.0
2006-12-12 15:30:00,0.67453,0.67453,0.67416,0.67417,551799998.0
2006-12-12 15:35:00,0.67422,0.67429,0.6741,0.67423,930600007.0
2006-12-12 15:40:00,0.67428,0.67447,0.67421,0.67423,681799995.0
2006-12-12 15:45:00,0.67424,0.67427,0.67411,0.6742,718400000.0
2006-12-12 15:50:00,0.67419,0.6743,0.67406,0.67406,454399995.0
2006-12-12 15:55:00,0.67405,0.67415,0.67375,0.67411,799700003.0
2006-12-12 16:00:00,0.67409,0.67414,0.67387,0.67393,657300007.0
2006-12-12 16:05:00,0.6739,0.67398,0.67376,0.67383,602300003.0
2006-12-12 16:10:00,0.6738,0.6739,0.6737,0.67374,586999999.0
2006-12-12 16:15:00,0.67372,0.67381,0.67355,0.67356,578799998.0
2006-12-12 16:20:00,0.67351,0.67371,0.67345,0.67368,862999996.0
2006-12-12 16:25:00,0.6737,0.6738,0.67352,0.6736,755399999.0
2006-12-12 16:30:00,0.67361,0.67361,0.67334,0.67338,808600001.0
2006-12-12 16:35:00,0.67338,0.67364,0.67334,0.67357,673600000.0
2006-12-12 16:40:00,0.67351,0.67401,0.67349,0.67401,673500002.0
2006-12-12 16:45:00,0.67402,0.67407,0.67363,0.67365,793200009.0
2006-12-12 16:50:00,0.67367,0.67372,0.67359,0.67372,521200004.0
2006-12-12 16:55:00,0.67367,0.67367,0.67343,0.67353,686300000.0
2006-12-12 17:00:00,0.6734,0.67352,0.67332,0.67332,1003700001.0
2006-12-12 17:05:00,0.67335,0.67348,0.67334,0.67338,657600000.0
2006-12-12 17:10:00,0.6734,0.67342,0.67323,0.67336,612599996.0
2006-12-12 17:15:00,0.67334,0.67341,0.67319,0.67328,752900001.0
2006-12-12 17:20:00,0.6733,0.67341,0.67329,0.67337,697800000.0
2006-12-12 17:25:00,0.67339,0.67343,0.67326,0.67328,777399995.0
2006-12-12 17:30:00,0.67334,0.67338,0.67321,0.67332,882099998.0
2006-12-12 17:35:00,0.67333,0.6734,0.67328,0.67336,660600003.0
2006-12-12 17:40:00,0.6733,0.67336,0.67325,0.67333,560199998.0
2006-12-12 17:45:00,0.67329,0.67331,0.67312,0.67313,506800003.0
2006-12-12 17:50:00,0.67313,0.67323,0.67304,0.6732,430100000.0
2006-12-12 17:55:00,0.67315,0.6733,0.67312,0.67326,668800002.0
2006-12-12 18:00:00,0.6733,0.67338,0.6732,0.67329,5858699988.0
2006-12-12 18:05:00,0.67323,0.67328,0.67316,0.67322,4058900000.0
2006-12-12 18:10:00,0.67324,0.67343,0.67319,0.67334,5550899995.0
2006-12-12 18:15:00,0.67335,0.67341,0.67325,0.67334,5706899987.0
2006-12-12 18:20:00,0.67335,0.67337,0.67326,0.67331,4873799980.0
2006-12-12 18:25:00,0.67332,0.67338,0.67326,0.6733,3983399998.0
2006-12-12 18:30:00,0.67336,0.6734,0.67318,0.67323,3924000003.0
2006-12-12 18:35:00,0.67325,0.67341,0.67319,0.67333,1663199994.0
2006-12-12 18:40:00,0.67333,0.67339,0.67309,0.67312,2492600004.0
2006-12-12 18:45:00,0.67313,0.67321,0.67306,0.67315,1313499997.0
2006-12-12 18:50:00,0.6731,0.67312,0.67297,0.67309,2074800010.0
2006-12-12 18:55:00,0.67307,0.67317,0.67303,0.6731,2948100003.0
2006-12-12 19:00:00,0.6731,0.67334,0.6731,0.67325,1920700010.0
2006-12-12 19:05:00,0.67328,0.67338,0.67321,0.67338,3097499991.0
2006-12-12 19:10:00,0.67335,0.67341,0.67321,0.67341,1192899999.0
2006-12-12 19:15:00,0.67341,0.67344,0.67331,0.67334,1959700016.0
2006-12-12 19:20:00,0.67327,0.67343,0.67323,0.6734,1573199996.0
2006-12-12 19:25:00,0.67344,0.67344,0.67328,0.67335,2301099984.0
2006-12-12 19:30:00,0.67334,0.67345,0.67327,0.67345,2525400002.0
2006-12-12 19:35:00,0.67349,0.67352,0.67335,0.67352,2910399983.0
2006-12-12 19:40:00,0.67352,0.67365,0.67346,0.67362,1809700007.0
2006-12-12 19:45:00,0.67362,0.67366,0.67351,0.67361,875900001.0
2006-12-12 19:50:00,0.67359,0.67362,0.67347,0.67354,1223299992.0
2006-12-12 19:55:00,0.67358,0.67363,0.67347,0.67359,1453499999.0
2006-12-12 20:00:00,0.67368,0.67371,0.67358,0.6736,877799996.0
2006-12-12 20:05:00,0.67358,0.67361,0.67348,0.67359,1194700010.0
2006-12-12 20:10:00,0.67357,0.67367,0.67349,0.67361,2055499982.0
2006-12-12 20:15:00,0.67365,0.67365,0.67352,0.67355,2101500001.0
2006-12-12 20:20:00,0.67362,0.67363,0.67342,0.67345,1364400006.0
2006-12-12 20:25:00,0.67345,0.67358,0.67341,0.67342,3071400003.0
2006-12-12 20:30:00,0.67344,0.67354,0.67332,0.67336,4944099983.0
2006-12-12 20:35:00,0.67341,0.67344,0.67326,0.67329,2520799994.0
2006-12-12 20:40:00,0.67331,0.67341,0.67324,0.67332,2198899983.0
2006-12-12 20:45:00,0.67332,0.67337,0.67322,0.67334,2369299997.0
2006-12-12 20:50:00,0.67333,0.67337,0.67324,0.67335,3980300016.0
2006-12-12 20:55:00,0.67335,0.67342,0.67321,0.67325,5105099995.0
2006-12-12 21:00:00,0.67328,0.67344,0.67326,0.67341,4977799993.0
2006-12-12 21:05:00,0.67344,0.67363,0.67334,0.6736,2211200006.0
2006-12-12 21:10:00,0.67359,0.67366,0.67323,0.67346,1570000004.0
2006-12-12 21:15:00,0.67343,0.67359,0.67319,0.6735,1842500001.0
2006-12-12 21:20:00,0.67357,0.6738,0.67348,0.67361,2670600001.0
2006-12-12 21:25:00,0.67362,0.67375,0.67353,0.6737,1013400006.0
2006-12-12 21:30:00,0.67366,0.67422,0.67353,0.67414,2052700009.0
2006-12-12 21:35:00,0.67416,0.67426,0.6739,0.67396,715199996.0
2006-12-12 21:40:00,0.6739,0.67418,0.67382,0.67417,1275800000.0
2006-12-12 21:45:00,0.67413,0.67417,0.67404,0.67406,1091299989.0
2006-12-12 21:50:00,0.67399,0.67399,0.67381,0.67397,858799993.0
2006-12-12 21:55:00,0.67394,0.67402,0.67387,0.6739,1243599985.0
2006-12-12 22:00:00,0.67378,0.67396,0.67373,0.67396,1612699992.0
2006-12-12 22:05:00,0.67395,0.67396,0.67385,0.6739,905999987.0
2006-12-12 22:10:00,0.67386,0.67399,0.67383,0.67397,980999995.0
2006-12-12 22:15:00,0.67392,0.67399,0.67385,0.67392,1559399985.0
2006-12-12 22:20:00,0.67394,0.67401,0.67373,0.67385,1563199992.0
2006-12-12 22:25:00,0.6739,0.67397,0.67378,0.6738,1039499999.0
2006-12-12 22:30:00,0.6738,0.67386,0.67366,0.67366,1072300004.0
2006-12-12 22:35:00,0.67365,0.67383,0.67361,0.67371,1093700005.0
2006-12-12 22:40:00,0.6737,0.67374,0.67366,0.67371,924399994.0
2006-12-12 22:45:00,0.67376,0.67396,0.67371,0.67375,821899997.0
2006-12-12 22:50:00,0.67377,0.67381,0.67368,0.67376,586900000.0
2006-12-12 22:55:00,0.67379,0.67382,0.67349,0.67349,970999990.0
2006-12-12 23:00:00,0.6733,0.67386,0.6733,0.67384,577499993.0
2006-12-12 23:05:00,0.67387,0.67389,0.67372,0.67377,635300005.0
2006-12-12 23:10:00,0.67378,0.67381,0.67365,0.67372,678799998.0
2006-12-12 23:15:00,0.67375,0.67381,0.67354,0.67363,565500002.0
2006-12-12 23:20:00,0.67361,0.67371,0.67359,0.67365,859099989.0
2006-12-12 23:25:00,0.67363,0.67375,0.6736,0.6736,616599997.0
2006-12-12 23:30:00,0.67363,0.67371,0.67359,0.67362,731399997.0
2006-12-12 23:35:00,0.67365,0.6737,0.67356,0.67369,684300001.0
2006-12-12 23:40:00,0.67365,0.67373,0.67355,0.6736,538599999.0
2006-12-12 23:45:00,0.67364,0.67382,0.67363,0.67371,616999997.0
2006-12-12 23:50:00,0.67362,0.67376,0.67361,0.6737,969500002.0
2006-12-12 23:55:00,0.67373,0.6738,0.67339,0.6737,567200001.0
2006-12-13 00:00:00,0.67367,0.67378,0.67366,0.67375,585000001.0
2006-12-13 00:05:00,0.67371,0.67377,0.6736,0.67365,855500000.0
2006-12-13 00:10:00,0.67366,0.67381,0.67354,0.67363,657800005.0
2006-12-13 00:15:00,0.67377,0.67381,0.67356,0.67375,898199987.0
2006-12-13 00:20:00,0.67379,0.67393,0.67378,0.67382,837900003.0
2006-12-13 00:25:00,0.67382,0.67395,0.6738,0.67383,394100000.0
2006-12-13 00:30:00,0.67388,0.67388,0.67364,0.6738,450899996.0
2006-12-13 00:35:00,0.67375,0.6739,0.67375,0.67382,623299999.0
2006-12-13 00:40:00,0.67382,0.67406,0.67364,0.67378,959200003.0
2006-12-13 00:45:00,0.6738,0.67393,0.67372,0.6739,821199997.0
2006-12-13 00:50:00,0.67392,0.67392,0.6736,0.67387,708899998.0
2006-12-13 00:55:00,0.67388,0.67398,0.67386,0.67394,597099997.0
2006-12-13 01:00:00,0.67392,0.67408,0.67384,0.67403,713500000.0
2006-12-13 01:05:00,0.67394,0.67398,0.67377,0.6738,802299995.0
2006-12-13 01:10:00,0.6738,0.67385,0.67372,0.67381,839499997.0
2006-12-13 01:15:00,0.6738,0.67385,0.67374,0.67384,478500007.0
2006-12-13 01:20:00,0.67385,0.67387,0.67366,0.67372,676099995.0
2006-12-13 01:25:00,0.67382,0.67387,0.6737,0.67387,612700012.0
2006-12-13 01:30:00,0.67374,0.67392,0.67371,0.67384,337400000.0
2006-12-13 01:35:00,0.67386,0.67396,0.67378,0.67394,574799999.0
2006-12-13 01:40:00,0.67388,0.67395,0.67379,0.67382,748700003.0
2006-12-13 01:45:00,0.67383,0.67383,0.67367,0.67369,674900000.0
2006-12-13 01:50:00,0.67368,0.67368,0.6734,0.6736,668400000.0
2006-12-13 01:55:00,0.67365,0.67376,0.67361,0.67372,629100001.0
2006-12-13 02:00:00,0.67369,0.67376,0.67356,0.6736,549199997.0
2006-12-13 02:05:00,0.67357,0.67368,0.67352,0.67363,871999999.0
2006-12-13 02:10:00,0.67363,0.67366,0.67355,0.67355,392799999.0
2006-12-13 02:15:00,0.67354,0.67365,0.67348,0.67354,627299998.0
2006-12-13 02:20:00,0.67352,0.67358,0.67345,0.67353,437100005.0
2006-12-13 02:25:00,0.67355,0.67363,0.6735,0.67358,733000007.0
2006-12-13 02:30:00,0.67356,0.67362,0.67349,0.67351,471900005.0
2006-12-13 02:35:00,0.67352,0.67354,0.67346,0.6735,453599992.0
2006-12-13 02:40:00,0.67354,0.67361,0.67348,0.67355,614399997.0
2006-12-13 02:45:00,0.67347,0.67366,0.67347,0.67355,821700005.0
2006-12-13 02:50:00,0.67352,0.67357,0.6735,0.6735,736600004.0
2006-12-13 02:55:00,0.6735,0.67355,0.67338,0.67341,712499999.0
2006-12-13 03:00:00,0.67344,0.67359,0.67338,0.67346,766500006.0
2006-12-13 03:05:00,0.67348,0.67362,0.6734,0.67354,444100000.0
2006-12-13 03:10:00,0.67361,0.6737,0.67358,0.67363,422500007.0
2006-12-13 03:15:00,0.67362,0.67368,0.67357,0.67364,352400000.0
2006-12-13 03:20:00,0.67363,0.67372,0.67361,0.67367,322500000.0
2006-12-13 03:25:00,0.6737,0.67374,0.67363,0.67371,379000005.0
2006-12-13 03:30:00,0.67368,0.6738,0.67365,0.67373,772099998.0
2006-12-13 03:35:00,0.67373,0.67379,0.67362,0.67366,710800010.0
2006-12-13 03:40:00,0.67367,0.67379,0.67365,0.67379,511799995.0
2006-12-13 03:45:00,0.67371,0.67372,0.67358,0.67364,742900001.0
2006-12-13 03:50:00,0.67357,0.6738,0.67357,0.67373,462299995.0
2006-12-13 03:55:00,0.67374,0.67383,0.67368,0.67368,275600001.0
2006-12-13 04:00:00,0.67378,0.67385,0.67367,0.67374,785600002.0
2006-12-13 04:05:00,0.67374,0.67389,0.67374,0.67383,612000004.0
2006-12-13 04:10:00,0.67383,0.67383,0.67363,0.67373,420600001.0
2006-12-13 04:15:00,0.67372,0.6738,0.67369,0.67375,617499994.0
2006-12-13 04:20:00,0.67375,0.67392,0.6737,0.67381,557099999.0
2006-12-13 04:25:00,0.6738,0.67386,0.67373,0.67381,482899999.0
2006-12-13 04:30:00,0.67379,0.67384,0.67371,0.67374,657499996.0
2006-12-13 04:35:00,0.67379,0.67383,0.6736,0.67365,511899997.0
2006-12-13 04:40:00,0.67365,0.67377,0.67359,0.67377,583599994.0
2006-12-13 04:45:00,0.6737,0.67375,0.67347,0.67367,725199999.0
2006-12-13 04:50:00,0.67365,0.67377,0.67359,0.67371,544300003.0
2006-12-13 04:55:00,0.67372,0.67378,0.67364,0.67364,559000011.0
2006-12-13 05:00:00,0.6736,0.67374,0.6736,0.67369,615699998.0
2006-12-13 05:05:00,0.67374,0.67374,0.67357,0.67369,501100006.0
2006-12-13 05:10:00,0.67364,0.67375,0.6736,0.67372,394100002.0
2006-12-13 05:15:00,0.67368,0.67375,0.6736,0.67373,420699995.0
2006-12-13 05:20:00,0.6737,0.67374,0.67364,0.67368,393500002.0
2006-12-13 05:25:00,0.6737,0.67375,0.67355,0.67369,525399997.0
2006-12-13 05:30:00,0.67369,0.67378,0.67357,0.6737,789099999.0
2006-12-13 05:35:00,0.67374,0.67374,0.6736,0.67367,659600003.0
2006-12-13 05:40:00,0.6737,0.6737,0.67364,0.6737,306700001.0
2006-12-13 05:45:00,0.67365,0.67373,0.67358,0.67368,1101599998.0
2006-12-13 05:50:00,0.67377,0.67378,0.67368,0.67375,582200001.0
2006-12-13 05:55:00,0.67372,0.67377,0.67367,0.67372,585899995.0
2006-12-13 06:00:00,0.67368,0.67374,0.67365,0.67367,353299998.0
2006-12-13 06:05:00,0.6737,0.67375,0.67365,0.67372,552900000.0
2006-12-13 06:10:00,0.67368,0.67379,0.67368,0.67372,355899997.0
2006-12-13 06:15:00,0.67367,0.67375,0.67356,0.67369,423100003.0
2006-12-13 06:20:00,0.6736,0.67368,0.67356,0.67361,536099990.0
2006-12-13 06:25:00,0.67366,0.67366,0.67355,0.6736,603399990.0
2006-12-13 06:30:00,0.6736,0.67366,0.67357,0.67362,332199994.0
2006-12-13 06:35:00,0.67362,0.67366,0.67356,0.67359,496000006.0
2006-12-13 06:40:00,0.67361,0.67372,0.67356,0.6736,498499995.0
2006-12-13 06:45:00,0.67364,0.67367,0.67352,0.67361,470700005.0
2006-12-13 06:50:00,0.67359,0.67368,0.67357,0.67362,587299997.0
2006-12-13 06:55:00,0.67364,0.67365,0.67355,0.67365,428200004.0
2006-12-13 07:00:00,0.67359,0.67378,0.67355,0.67378,571500001.0
2006-12-13 07:05:00,0.67373,0.67374,0.67367,0.67369,423200001.0
2006-12-13 07:10:00,0.67367,0.67388,0.67367,0.67372,560000003.0
2006-12-13 07:15:00,0.67377,0.67394,0.67361,0.67388,580100003.0
2006-12-13 07:20:00,0.67396,0.67399,0.6736,0.67387,634399991.0
2006-12-13 07:25:00,0.67379,0.67392,0.67377,0.67385,591200002.0
2006-12-13 07:30:00,0.67383,0.67383,0.67373,0.67383,723499996.0
2006-12-13 07:35:00,0.67382,0.67391,0.67372,0.67377,634799993.0
2006-12-13 07:40:00,0.67376,0.6739,0.67373,0.67381,789500001.0
2006-12-13 07:45:00,0.6738,0.67387,0.67373,0.67375,783800003.0
2006-12-13 07:50:00,0.67377,0.67384,0.67371,0.67382,512100003.0
2006-12-13 07:55:00,0.67385,0.67385,0.67375,0.67385,349499999.0
2006-12-13 08:00:00,0.67379,0.67389,0.67374,0.67385,421900005.0
2006-12-13 08:05:00,0.67383,0.67385,0.67379,0.67379,172099998.0
2006-12-13 08:10:00,0.67373,0.67382,0.6737,0.67374,428900005.0
2006-12-13 08:15:00,0.67373,0.67386,0.67363,0.6738,619500007.0
2006-12-13 08:20:00,0.67377,0.67385,0.67374,0.6738,414800004.0
2006-12-13 08:25:00,0.67378,0.67385,0.6737,0.67378,529999996.0
2006-12-13 08:30:00,0.67372,0.67383,0.6737,0.67377,825899995.0
2006-12-13 08:35:00,0.67375,0.67388,0.67372,0.67388,578099998.0
2006-12-13 08:40:00,0.67382,0.67388,0.67379,0.67388,686399998.0
2006-12-13 08:45:00,0.67383,0.67385,0.67378,0.67381,387800001.0
2006-12-13 08:50:00,0.6738,0.6738,0.6737,0.67372,455699999.0
2006-12-13 08:55:00,0.67371,0.67385,0.6737,0.67375,631799996.0
2006-12-13 09:00:00,0.67371,0.67397,0.67371,0.67383,785200002.0
2006-12-13 09:05:00,0.6738,0.6738,0.67348,0.67367,429400000.0
2006-12-13 09:10:00,0.67366,0.67376,0.67359,0.67376,483899993.0
2006-12-13 09:15:00,0.67376,0.674,0.67373,0.674,464099998.0
2006-12-13 09:20:00,0.67399,0.67402,0.67391,0.67401,839999991.0
2006-12-13 09:25:00,0.67401,0.67411,0.67392,0.67411,643800002.0
2006-12-13 09:30:00,0.67411,0.67422,0.67392,0.67402,593799998.0
2006-12-13 09:35:00,0.67404,0.67406,0.67387,0.67387,674600000.0
2006-12-13 09:40:00,0.6739,0.67395,0.67371,0.67371,577500005.0
2006-12-13 09:45:00,0.67369,0.67382,0.67361,0.67369,839599995.0
2006-12-13 09:50:00,0.6737,0.67373,0.67344,0.67351,682900002.0
2006-12-13 09:55:00,0.67353,0.67353,0.67331,0.67332,655699998.0
2006-12-13 10:00:00,0.67325,0.67347,0.67321,0.67341,816700008.0
2006-12-13 10:05:00,0.67336,0.67355,0.67335,0.67348,690099997.0
2006-12-13 10:10:00,0.67348,0.67354,0.67341,0.67342,610699998.0
2006-12-13 10:15:00,0.67344,0.67348,0.67331,0.67339,755599993.0
2006-12-13 10:20:00,0.67339,0.67363,0.67329,0.67363,366100001.0
2006-12-13 10:25:00,0.67363,0.67369,0.67352,0.67352,917199999.0
2006-12-13 10:30:00,0.67355,0.67366,0.67348,0.67366,867400000.0
2006-12-13 10:35:00,0.67369,0.67398,0.6736,0.67388,786499995.0
2006-12-13 10:40:00,0.67384,0.67396,0.67378,0.67378,615000000.0
2006-12-13 10:45:00,0.67375,0.67378,0.67357,0.67357,657700004.0
2006-12-13 10:50:00,0.67349,0.67354,0.6734,0.6734,638499996.0
2006-12-13 10:55:00,0.67337,0.67358,0.67336,0.67358,656299999.0
2006-12-13 11:00:00,0.67357,0.67371,0.67357,0.67368,758700000.0
2006-12-13 11:05:00,0.67363,0.6737,0.67351,0.67355,696599999.0
2006-12-13 11:10:00,0.6735,0.6735,0.67321,0.67324,496700002.0
2006-12-13 11:15:00,0.6732,0.67336,0.67313,0.67325,990200000.0
2006-12-13 11:20:00,0.67328,0.67335,0.67322,0.67335,766299998.0
2006-12-13 11:25:00,0.6733,0.67339,0.67325,0.67327,851199994.0
2006-12-13 11:30:00,0.67321,0.67321,0.67245,0.67257,694299999.0
2006-12-13 11:35:00,0.67255,0.67266,0.67242,0.67262,757000000.0
2006-12-13 11:40:00,0.67265,0.67279,0.67257,0.67271,816700004.0
2006-12-13 11:45:00,0.67274,0.67277,0.67255,0.67277,866300010.0
2006-12-13 11:50:00,0.6727,0.67281,0.67257,0.67271,556599997.0
2006-12-13 11:55:00,0.67275,0.67285,0.67269,0.67285,710100005.0
2006-12-13 12:00:00,0.6728,0.67287,0.67268,0.67272,766799995.0
2006-12-13 12:05:00,0.67273,0.67287,0.67272,0.67281,899500005.0
2006-12-13 12:10:00,0.67282,0.67289,0.67277,0.67281,906899993.0
2006-12-13 12:15:00,0.6728,0.67286,0.6727,0.67277,746000003.0
2006-12-13 12:20:00,0.6728,0.6728,0.67262,0.67273,1152899987.0
2006-12-13 12:25:00,0.67277,0.67289,0.67272,0.67285,537900003.0
2006-12-13 12:30:00,0.67282,0.67285,0.67276,0.67283,487499997.0
2006-12-13 12:35:00,0.6728,0.67318,0.67276,0.67318,686599997.0
2006-12-13 12:40:00,0.67313,0.67317,0.67297,0.67308,800600000.0
2006-12-13 12:45:00,0.67312,0.67319,0.67304,0.67311,587800000.0
2006-12-13 12:50:00,0.67312,0.67317,0.67302,0.67305,905000005.0
2006-12-13 12:55:00,0.67301,0.67309,0.67287,0.67287,684899989.0
2006-12-13 13:00:00,0.67289,0.6729,0.67279,0.67287,755800002.0
2006-12-13 13:05:00,0.67285,0.67294,0.67279,0.67288,828299997.0
2006-12-13 13:10:00,0.67287,0.67297,0.67283,0.67287,650900006.0
2006-12-13 13:15:00,0.67288,0.67289,0.67269,0.67278,733199994.0
2006-12-13 13:20:00,0.67273,0.67282,0.6727,0.67278,673900009.0
2006-12-13 13:25:00,0.67274,0.67293,0.6727,0.67293,516499999.0
2006-12-13 13:30:00,0.67294,0.67294,0.67286,0.67288,599899994.0
2006-12-13 13:35:00,0.6729,0.67295,0.67274,0.67274,440200000.0
2006-12-13 13:40:00,0.67277,0.67279,0.67269,0.67273,590999997.0
2006-12-13 13:45:00,0.67273,0.67277,0.67262,0.67266,588199997.0
2006-12-13 13:50:00,0.67265,0.67278,0.67265,0.67272,838800005.0
2006-12-13 13:55:00,0.67273,0.67281,0.67268,0.6728,513599995.0
2006-12-13 14:00:00,0.67282,0.67283,0.67265,0.6727,744100007.0
2006-12-13 14:05:00,0.6727,0.67278,0.6726,0.6727,696300004.0
2006-12-13 14:10:00,0.6727,0.67273,0.6726,0.6727,507299998.0
2006-12-13 14:15:00,0.67269,0.67273,0.67253,0.67253,447300001.0
2006-12-13 14:20:00,0.6725,0.67263,0.6725,0.67256,802699994.0
2006-12-13 14:25:00,0.67259,0.67267,0.67252,0.67258,580700004.0
2006-12-13 14:30:00,0.67254,0.67267,0.67248,0.67263,570299999.0
2006-12-13 14:35:00,0.67271,0.67271,0.67254,0.67257,711699996.0
2006-12-13 14:40:00,0.67257,0.67276,0.67253,0.67276,620100001.0
2006-12-13 14:45:00,0.67278,0.67295,0.67278,0.67295,824100000.0
2006-12-13 14:50:00,0.67293,0.67296,0.67284,0.67285,642200002.0
2006-12-13 14:55:00,0.67288,0.67293,0.67277,0.67283,722999997.0
2006-12-13 15:00:00,0.6728,0.67288,0.6727,0.67276,764799995.0
2006-12-13 15:05:00,0.67282,0.67291,0.67273,0.67273,683700001.0
2006-12-13 15:10:00,0.6727,0.67275,0.67265,0.67266,764600003.0
2006-12-13 15:15:00,0.67266,0.67274,0.67263,0.67272,691900003.0
2006-12-13 15:20:00,0.67279,0.67295,0.67275,0.6729,605600005.0
2006-12-13 15:25:00,0.67282,0.67313,0.67282,0.67295,540900000.0
2006-12-13 15:30:00,0.6729,0.67297,0.6725,0.67258,987599999.0
2006-12-13 15:35:00,0.67253,0.67253,0.67206,0.67224,895499997.0
2006-12-13 15:40:00,0.67236,0.67254,0.67221,0.67243,769999996.0
2006-12-13 15:45:00,0.67244,0.6726,0.67226,0.67255,678600000.0
2006-12-13 15:50:00,0.67255,0.67272,0.67255,0.67263,870400002.0
2006-12-13 15:55:00,0.67262,0.67271,0.67255,0.67255,697800000.0
2006-12-13 16:00:00,0.67255,0.67265,0.67244,0.67253,597100000.0
2006-12-13 16:05:00,0.67253,0.67271,0.67253,0.6727,739899995.0
2006-12-13 16:10:00,0.67271,0.67271,0.67262,0.67267,631300009.0
2006-12-13 16:15:00,0.67271,0.67271,0.67257,0.67268,618700002.0
2006-12-13 16:20:00,0.67266,0.67271,0.67256,0.67265,608099996.0
2006-12-13 16:25:00,0.67265,0.67272,0.67259,0.67266,668400003.0
2006-12-13 16:30:00,0.67265,0.67296,0.67259,0.67287,745000000.0
2006-12-13 16:35:00,0.67289,0.67319,0.67288,0.67319,604599999.0
2006-12-13 16:40:00,0.67315,0.67315,0.67302,0.67307,506300000.0
2006-12-13 16:45:00,0.67303,0.6731,0.67281,0.67288,822499995.0
2006-12-13 16:50:00,0.67283,0.67295,0.6726,0.6726,780100002.0
2006-12-13 16:55:00,0.6727,0.67271,0.67244,0.67256,709300002.0
2006-12-13 17:00:00,0.67253,0.6726,0.67243,0.67253,661200006.0
2006-12-13 17:05:00,0.67249,0.67263,0.67243,0.67251,707200006.0
2006-12-13 17:10:00,0.6725,0.67253,0.6723,0.67249,831999997.0
2006-12-13 17:15:00,0.6725,0.67253,0.67235,0.67245,875300000.0
2006-12-13 17:20:00,0.67254,0.67257,0.67243,0.67253,735900007.0
2006-12-13 17:25:00,0.67251,0.67257,0.67238,0.67254,555899999.0
2006-12-13 17:30:00,0.67254,0.67261,0.67247,0.6725,526399998.0
2006-12-13 17:35:00,0.67246,0.67254,0.67242,0.6725,648299997.0
2006-12-13 17:40:00,0.67246,0.67249,0.67233,0.67246,645700001.0
2006-12-13 17:45:00,0.67241,0.67248,0.67226,0.67229,873800002.0
2006-12-13 17:50:00,0.6722,0.6723,0.67218,0.67227,870699996.0
2006-12-13 17:55:00,0.67224,0.67237,0.67206,0.67207,737199996.0
2006-12-13 18:00:00,0.67209,0.67213,0.67188,0.67202,3207899992.0
2006-12-13 18:05:00,0.67196,0.67214,0.6718,0.67213,5261200001.0
2006-12-13 18:10:00,0.67215,0.67218,0.67189,0.67198,5241499991.0
2006-12-13 18:15:00,0.67204,0.6721,0.67195,0.67208,3509399999.0
2006-12-13 18:20:00,0.67208,0.67217,0.67198,0.67207,4910099979.0
2006-12-13 18:25:00,0.67208,0.67223,0.67205,0.6722,3988000014.0
2006-12-13 18:30:00,0.6722,0.67223,0.67199,0.67205,4313999996.0
2006-12-13 18:35:00,0.67205,0.67221,0.672,0.67208,1826499994.0
2006-12-13 18:40:00,0.67207,0.67223,0.67204,0.67214,2561699992.0
2006-12-13 18:45:00,0.67216,0.67223,0.67204,0.67215,1334200007.0
2006-12-13 18:50:00,0.67213,0.6722,0.67195,0.672,2077700010.0
2006-12-13 18:55:00,0.67198,0.67208,0.67192,0.67198,2866800022.0
2006-12-13 19:00:00,0.672,0.67205,0.67188,0.6719,1963399996.0
2006-12-13 19:05:00,0.6719,0.67212,0.6718,0.67206,2777099986.0
2006-12-13 19:10:00,0.67207,0.67212,0.67196,0.67203,1175399991.0
2006-12-13 19:15:00,0.67202,0.67216,0.67192,0.67204,1716599993.0
2006-12-13 19:20:00,0.67202,0.67209,0.67196,0.67208,1301399999.0
2006-12-13 19:25:00,0.67207,0.67211,0.67196,0.67204,2353899998.0
2006-12-13 19:30:00,0.67203,0.67207,0.67193,0.67202,2180099999.0
2006-12-13 19:35:00,0.67202,0.67207,0.67194,0.67205,2767099984.0
2006-12-13 19:40:00,0.67202,0.67215,0.672,0.67207,1874799992.0
2006-12-13 19:45:00,0.67211,0.6722,0.67205,0.67215,854100006.0
2006-12-13 19:50:00,0.67218,0.67225,0.67189,0.67203,1037299991.0
2006-12-13 19:55:00,0.6721,0.6721,0.67194,0.67207,1503599999.0
2006-12-13 20:00:00,0.67215,0.67221,0.672,0.67202,1071800007.0
2006-12-13 20:05:00,0.67205,0.67212,0.67197,0.6721,1210700012.0
2006-12-13 20:10:00,0.67214,0.67236,0.6721,0.67223,2307499989.0
2006-12-13 20:15:00,0.67221,0.67229,0.67205,0.67205,2333000000.0
2006-12-13 20:20:00,0.67208,0.67211,0.67198,0.672,1521500003.0
2006-12-13 20:25:00,0.672,0.6721,0.67198,0.67202,2725099990.0
2006-12-13 20:30:00,0.67203,0.67208,0.67194,0.672,4824699992.0
2006-12-13 20:35:00,0.67204,0.67206,0.6719,0.67194,2747799972.0
2006-12-13 20:40:00,0.67195,0.67208,0.67192,0.67197,2843099984.0
2006-12-13 20:45:00,0.67197,0.67205,0.67183,0.6719,2000999993.0
2006-12-13 20:50:00,0.67189,0.67192,0.67166,0.67176,4218599995.0
2006-12-13 20:55:00,0.67176,0.67183,0.67163,0.67175,5501199998.0
2006-12-13 21:00:00,0.67178,0.6718,0.67163,0.67167,4307200013.0
2006-12-13 21:05:00,0.67165,0.6718,0.67164,0.67175,2139399990.0
2006-12-13 21:10:00,0.67175,0.67178,0.67167,0.67173,1641899983.0
2006-12-13 21:15:00,0.67172,0.67175,0.67155,0.6716,1718899997.0
2006-12-13 21:20:00,0.67165,0.67165,0.67151,0.67151,2255900005.0
2006-12-13 21:25:00,0.67153,0.67163,0.67151,0.67152,942199997.0
2006-12-13 21:30:00,0.67149,0.67165,0.67149,0.67151,2047400011.0
2006-12-13 21:35:00,0.67152,0.6716,0.67148,0.67157,935300005.0
2006-12-13 21:40:00,0.6715,0.6716,0.67141,0.67152,1453599999.0
2006-12-13 21:45:00,0.67154,0.67158,0.67146,0.67153,1094300010.0
2006-12-13 21:50:00,0.67151,0.67157,0.6714,0.67148,762400005.0
2006-12-13 21:55:00,0.67148,0.67156,0.67145,0.67155,1143100002.0
2006-12-13 22:00:00,0.67154,0.67165,0.67147,0.67163,1382999990.0
2006-12-13 22:05:00,0.67153,0.67153,0.67128,0.67153,1156800008.0
2006-12-13 22:10:00,0.67149,0.67151,0.67136,0.67145,1035099997.0
2006-12-13 22:15:00,0.67145,0.67147,0.67135,0.67142,1337500016.0
2006-12-13 22:20:00,0.67142,0.67155,0.67135,0.67143,1606600002.0
2006-12-13 22:25:00,0.6714,0.67161,0.6714,0.67155,1285200008.0
2006-12-13 22:30:00,0.67157,0.67166,0.67154,0.67155,822199998.0
2006-12-13 22:35:00,0.67155,0.67168,0.6715,0.67167,852500000.0
2006-12-13 22:40:00,0.67165,0.67166,0.67152,0.67157,928900005.0
2006-12-13 22:45:00,0.67156,0.6716,0.67147,0.67151,802799999.0
2006-12-13 22:50:00,0.67153,0.67166,0.67153,0.67163,693800003.0
2006-12-13 22:55:00,0.67161,0.67164,0.67148,0.67148,1153600005.0
2006-12-13 23:00:00,0.67138,0.67173,0.67138,0.67154,622099992.0
2006-12-13 23:05:00,0.67152,0.67169,0.67152,0.67165,804500001.0
2006-12-13 23:10:00,0.67163,0.67173,0.67157,0.67161,759600006.0
2006-12-13 23:15:00,0.67166,0.67172,0.6716,0.67162,669599996.0
2006-12-13 23:20:00,0.67158,0.67168,0.67156,0.67164,535499998.0
2006-12-13 23:25:00,0.67163,0.6717,0.67149,0.6715,618000001.0
2006-12-13 23:30:00,0.67153,0.67166,0.6715,0.67162,898800001.0
2006-12-13 23:35:00,0.67164,0.67164,0.67146,0.67153,662899987.0
2006-12-13 23:40:00,0.67153,0.67153,0.67144,0.67148,590899997.0
2006-12-13 23:45:00,0.67147,0.67162,0.67143,0.67161,433899999.0
2006-12-13 23:50:00,0.67158,0.67168,0.67154,0.67155,595799999.0
2006-12-13 23:55:00,0.67165,0.67167,0.67133,0.67165,620500012.0
2006-12-14 00:00:00,0.67156,0.67182,0.67156,0.67173,597699998.0
2006-12-14 00:05:00,0.6717,0.6717,0.67153,0.67157,685099999.0
2006-12-14 00:10:00,0.67161,0.67165,0.67146,0.67165,455699998.0
2006-12-14 00:15:00,0.67166,0.67166,0.67145,0.67152,593700007.0
2006-12-14 00:20:00,0.67151,0.67159,0.67149,0.67155,568099991.0
2006-12-14 00:25:00,0.67154,0.67161,0.67144,0.6715,744699991.0
2006-12-14 00:30:00,0.67154,0.67155,0.6714,0.67148,709499997.0
2006-12-14 00:35:00,0.67141,0.67153,0.67134,0.67141,941300000.0
2006-12-14 00:40:00,0.67148,0.6717,0.6713,0.67156,682800005.0
2006-12-14 00:45:00,0.67158,0.67172,0.67151,0.67155,668599991.0
2006-12-14 00:50:00,0.67161,0.67165,0.67149,0.67157,567200000.0
2006-12-14 00:55:00,0.67157,0.6716,0.67144,0.6716,571200006.0
2006-12-14 01:00:00,0.67155,0.67167,0.67141,0.67161,659299987.0
2006-12-14 01:05:00,0.67158,0.67168,0.67156,0.67166,529699994.0
2006-12-14 01:10:00,0.67171,0.67177,0.67152,0.67167,791400006.0
2006-12-14 01:15:00,0.67165,0.67173,0.67157,0.67173,663599999.0
2006-12-14 01:20:00,0.67173,0.67178,0.67161,0.67172,486000000.0
2006-12-14 01:25:00,0.67169,0.67176,0.6716,0.67176,599300000.0
2006-12-14 01:30:00,0.67172,0.67172,0.67153,0.67158,520299993.0
2006-12-14 01:35:00,0.67159,0.67166,0.67155,0.67166,533899998.0
2006-12-14 01:40:00,0.67162,0.67175,0.6716,0.67172,789199996.0
2006-12-14 01:45:00,0.67175,0.67179,0.6717,0.6717,590299999.0
2006-12-14 01:50:00,0.6717,0.67176,0.67161,0.67171,628900009.0
2006-12-14 01:55:00,0.6717,0.6717,0.67153,0.67162,348600001.0
2006-12-14 02:00:00,0.67158,0.67169,0.6715,0.6716,786799991.0
2006-12-14 02:05:00,0.67158,0.67165,0.67149,0.67155,710700004.0
2006-12-14 02:10:00,0.67153,0.67155,0.67145,0.6715,479700008.0
2006-12-14 02:15:00,0.67145,0.67155,0.67139,0.6715,669999998.0
2006-12-14 02:20:00,0.67146,0.67158,0.67144,0.67145,636199998.0
2006-12-14 02:25:00,0.67147,0.67154,0.67142,0.67142,862799995.0
2006-12-14 02:30:00,0.6714,0.67158,0.6714,0.67142,603200004.0
2006-12-14 02:35:00,0.67143,0.6715,0.67135,0.67135,613199999.0
2006-12-14 02:40:00,0.67145,0.67149,0.67138,0.67141,533200002.0
2006-12-14 02:45:00,0.6714,0.6715,0.67139,0.67144,331700001.0
2006-12-14 02:50:00,0.67142,0.67155,0.67138,0.67148,669999995.0
2006-12-14 02:55:00,0.67152,0.6716,0.67147,0.67151,604799994.0
2006-12-14 03:00:00,0.67153,0.67154,0.67145,0.67146,517699995.0
2006-12-14 03:05:00,0.67148,0.67154,0.67141,0.67142,773499997.0
2006-12-14 03:10:00,0.67143,0.67148,0.67134,0.67148,662899995.0
2006-12-14 03:15:00,0.6714,0.6715,0.6714,0.67144,525499993.0
2006-12-14 03:20:00,0.67147,0.67149,0.67138,0.67145,273800000.0
2006-12-14 03:25:00,0.67146,0.67153,0.67146,0.67148,267400001.0
2006-12-14 03:30:00,0.67145,0.67148,0.67135,0.67138,722600000.0
2006-12-14 03:35:00,0.67138,0.67155,0.67137,0.67154,652499997.0
2006-12-14 03:40:00,0.67152,0.67155,0.67143,0.67151,447299994.0
2006-12-14 03:45:00,0.67153,0.67155,0.67136,0.67147,512200001.0
2006-12-14 03:50:00,0.67145,0.67156,0.67141,0.67145,647699996.0
2006-12-14 03:55:00,0.67143,0.67147,0.67132,0.67132,298800002.0
2006-12-14 04:00:00,0.67143,0.67151,0.67128,0.67147,480400003.0
2006-12-14 04:05:00,0.6715,0.6715,0.67124,0.67148,459199991.0
2006-12-14 04:10:00,0.67151,0.67153,0.67138,0.67138,485499999.0
2006-12-14 04:15:00,0.67141,0.67153,0.67139,0.67151,397899998.0
2006-12-14 04:20:00,0.67141,0.67165,0.67131,0.67155,795400001.0
2006-12-14 04:25:00,0.67153,0.67158,0.67141,0.6715,298000000.0
2006-12-14 04:30:00,0.67153,0.67158,0.67139,0.67142,528300003.0
2006-12-14 04:35:00,0.67142,0.67147,0.67131,0.6714,697899999.0
2006-12-14 04:40:00,0.67143,0.67151,0.67134,0.67145,392700003.0
2006-12-14 04:45:00,0.6714,0.67146,0.67138,0.67141,524199998.0
2006-12-14 04:50:00,0.67139,0.67148,0.67135,0.67141,572300003.0
2006-12-14 04:55:00,0.67145,0.67161,0.67145,0.6715,546800000.0
2006-12-14 05:00:00,0.67148,0.67156,0.67138,0.67151,511899995.0
2006-12-14 05:05:00,0.67153,0.6716,0.67149,0.67158,517100006.0
2006-12-14 05:10:00,0.67148,0.67158,0.67139,0.67139,582200004.0
2006-12-14 05:15:00,0.67144,0.67154,0.67144,0.6715,648999997.0
2006-12-14 05:20:00,0.67153,0.67158,0.67147,0.67149,754000000.0
2006-12-14 05:25:00,0.67157,0.67162,0.6714,0.67152,700399999.0
2006-12-14 05:30:00,0.6714,0.67155,0.6714,0.67148,538800008.0
2006-12-14 05:35:00,0.6715,0.67158,0.67147,0.67152,520499994.0
2006-12-14 05:40:00,0.67156,0.67157,0.67148,0.6715,461700002.0
2006-12-14 05:45:00,0.6715,0.67162,0.67148,0.6715,763800007.0
2006-12-14 05:50:00,0.67157,0.67164,0.67147,0.67155,601999999.0
2006-12-14 05:55:00,0.67155,0.6716,0.67147,0.67149,309300001.0
2006-12-14 06:00:00,0.67151,0.6716,0.67148,0.67157,317899999.0
2006-12-14 06:05:00,0.6716,0.67165,0.67154,0.67156,636800001.0
2006-12-14 06:10:00,0.67161,0.67168,0.67155,0.67165,693199998.0
2006-12-14 06:15:00,0.67159,0.67175,0.67157,0.67167,1026999998.0
2006-12-14 06:20:00,0.6717,0.67178,0.67167,0.67172,734499996.0
2006-12-14 06:25:00,0.6717,0.67175,0.67157,0.67157,381800003.0
2006-12-14 06:30:00,0.67158,0.67174,0.67157,0.67164,525799996.0
2006-12-14 06:35:00,0.67169,0.6718,0.67163,0.67178,690400001.0
2006-12-14 06:40:00,0.67181,0.67182,0.6717,0.6717,407599995.0
2006-12-14 06:45:00,0.6718,0.67188,0.67173,0.67185,563400010.0
2006-12-14 06:50:00,0.67188,0.67196,0.67185,0.67193,617500010.0
2006-12-14 06:55:00,0.67191,0.67197,0.67182,0.67185,411699997.0
2006-12-14 07:00:00,0.67185,0.6719,0.67175,0.67185,510799998.0
2006-12-14 07:05:00,0.67184,0.67191,0.6718,0.6719,463799992.0
2006-12-14 07:10:00,0.67185,0.67195,0.67178,0.67192,625800005.0
2006-12-14 07:15:00,0.67195,0.67197,0.6718,0.67193,580799999.0
2006-12-14 07:20:00,0.67193,0.67195,0.67182,0.67187,656600000.0
2006-12-14 07:25:00,0.67191,0.67195,0.67188,0.67195,382400002.0
2006-12-14 07:30:00,0.6719,0.67193,0.67175,0.67193,675400002.0
2006-12-14 07:35:00,0.67193,0.67197,0.67188,0.67193,829299996.0
2006-12-14 07:40:00,0.67193,0.67198,0.67185,0.67193,743000002.0
2006-12-14 07:45:00,0.6719,0.67201,0.6719,0.67201,507599997.0
2006-12-14 07:50:00,0.67205,0.67214,0.672,0.67207,499500003.0
2006-12-14 07:55:00,0.6721,0.67216,0.67202,0.67208,701900001.0
2006-12-14 08:00:00,0.67206,0.67216,0.67206,0.67207,591699995.0
2006-12-14 08:05:00,0.67213,0.67217,0.6721,0.67215,242000000.0
2006-12-14 08:10:00,0.67214,0.67221,0.67207,0.67215,729100008.0
2006-12-14 08:15:00,0.67219,0.67219,0.67209,0.67215,463400002.0
2006-12-14 08:20:00,0.67216,0.67217,0.67197,0.67205,749800002.0
2006-12-14 08:25:00,0.67198,0.67209,0.67192,0.67209,766899999.0
2006-12-14 08:30:00,0.67208,0.67223,0.67198,0.67208,589400003.0
2006-12-14 08:35:00,0.67205,0.67218,0.67205,0.67214,665399994.0
2006-12-14 08:40:00,0.67208,0.67217,0.67206,0.67216,502199997.0
2006-12-14 08:45:00,0.67215,0.67215,0.67199,0.67205,761299993.0
2006-12-14 08:50:00,0.67204,0.67211,0.67199,0.67204,710700001.0
2006-12-14 08:55:00,0.67208,0.67208,0.67194,0.67194,366399999.0
2006-12-14 09:00:00,0.67195,0.67212,0.67195,0.67203,713599992.0
2006-12-14 09:05:00,0.67202,0.67212,0.67194,0.67211,375099999.0
2006-12-14 09:10:00,0.67213,0.67215,0.67192,0.67192,640000005.0
2006-12-14 09:15:00,0.67189,0.67209,0.67188,0.67196,440300006.0
2006-12-14 09:20:00,0.672,0.67215,0.67196,0.6721,712600001.0
2006-12-14 09:25:00,0.67212,0.67221,0.67208,0.67215,727900000.0
2006-12-14 09:30:00,0.67221,0.67222,0.67202,0.67209,696599998.0
2006-12-14 09:35:00,0.67212,0.67214,0.67199,0.67205,799700009.0
2006-12-14 09:40:00,0.672,0.67224,0.6719,0.67206,844799996.0
2006-12-14 09:45:00,0.67206,0.67211,0.67195,0.67203,767699999.0
2006-12-14 09:50:00,0.67211,0.67243,0.67201,0.67236,633799992.0
2006-12-14 09:55:00,0.6723,0.6723,0.6719,0.67198,711300002.0
2006-12-14 10:00:00,0.67191,0.67211,0.6718,0.67206,880899997.0
2006-12-14 10:05:00,0.67202,0.67222,0.67198,0.67203,788600001.0
2006-12-14 10:10:00,0.67206,0.67223,0.672,0.67223,650899999.0
2006-12-14 10:15:00,0.67225,0.67225,0.67211,0.67211,710499998.0
2006-12-14 10:20:00,0.67211,0.67223,0.67202,0.67219,492699999.0
2006-12-14 10:25:00,0.67214,0.67236,0.6721,0.67232,983800010.0
2006-12-14 10:30:00,0.67234,0.67255,0.67234,0.67248,660800002.0
2006-12-14 10:35:00,0.67246,0.67249,0.67233,0.67245,710399998.0
2006-12-14 10:40:00,0.6725,0.67263,0.67246,0.67258,691999995.0
2006-12-14 10:45:00,0.67253,0.67263,0.67245,0.67263,579500002.0
2006-12-14 10:50:00,0.67267,0.6728,0.67264,0.67265,730800000.0
2006-12-14 10:55:00,0.67268,0.67283,0.67261,0.67283,854699998.0
2006-12-14 11:00:00,0.67278,0.67281,0.67267,0.67281,787299994.0
2006-12-14 11:05:00,0.67275,0.67276,0.67263,0.67265,442399998.0
2006-12-14 11:10:00,0.67268,0.67276,0.67258,0.67262,799800006.0
2006-12-14 11:15:00,0.67267,0.67267,0.67253,0.67263,735800015.0
2006-12-14 11:20:00,0.67262,0.67272,0.67256,0.67263,657499998.0
2006-12-14 11:25:00,0.67264,0.67268,0.67255,0.67266,650199996.0
2006-12-14 11:30:00,0.67252,0.67252,0.67192,0.67217,715800002.0
2006-12-14 11:35:00,0.67222,0.67228,0.67202,0.67211,729499999.0
2006-12-14 11:40:00,0.67212,0.67223,0.67199,0.67217,556700001.0
2006-12-14 11:45:00,0.67219,0.67227,0.6721,0.67223,812400006.0
2006-12-14 11:50:00,0.67213,0.67221,0.67206,0.6721,720200007.0
2006-12-14 11:55:00,0.67215,0.67221,0.67203,0.67215,937100002.0
2006-12-14 12:00:00,0.67212,0.67224,0.67206,0.67208,898899995.0
2006-12-14 12:05:00,0.67212,0.67219,0.67206,0.67217,637799995.0
2006-12-14 12:10:00,0.67219,0.67226,0.6721,0.67215,593500002.0
2006-12-14 12:15:00,0.67216,0.67224,0.67213,0.67217,699000000.0
2006-12-14 12:20:00,0.67216,0.67225,0.67212,0.67225,774099998.0
2006-12-14 12:25:00,0.67223,0.67224,0.67207,0.67212,702599997.0
2006-12-14 12:30:00,0.67205,0.67222,0.67205,0.67221,790799996.0
2006-12-14 12:35:00,0.67215,0.67228,0.67208,0.67228,523500002.0
2006-12-14 12:40:00,0.67221,0.67224,0.67208,0.6721,555600009.0
2006-12-14 12:45:00,0.67209,0.67216,0.67195,0.672,760800004.0
2006-12-14 12:50:00,0.67199,0.67217,0.67199,0.67215,699399995.0
2006-12-14 12:55:00,0.67215,0.67216,0.67182,0.67182,528700000.0
2006-12-14 13:00:00,0.67188,0.67204,0.67188,0.67204,578199997.0
2006-12-14 13:05:00,0.67207,0.67231,0.67205,0.67218,711300003.0
2006-12-14 13:10:00,0.67212,0.67214,0.67183,0.6719,743200000.0
2006-12-14 13:15:00,0.67181,0.6719,0.67166,0.67171,694999991.0
2006-12-14 13:20:00,0.67167,0.67173,0.6716,0.6717,576199995.0
2006-12-14 13:25:00,0.67167,0.67175,0.67157,0.67168,569800001.0
2006-12-14 13:30:00,0.67173,0.67191,0.67153,0.67189,781999998.0
2006-12-14 13:35:00,0.67185,0.67186,0.67165,0.67167,378999998.0
2006-12-14 13:40:00,0.67171,0.67175,0.67155,0.67168,659900000.0
2006-12-14 13:45:00,0.67166,0.67182,0.6716,0.67172,755900000.0
2006-12-14 13:50:00,0.67168,0.67171,0.67153,0.67163,942399992.0
2006-12-14 13:55:00,0.67162,0.67162,0.67146,0.6715,752800006.0
2006-12-14 14:00:00,0.67138,0.67146,0.67123,0.67137,802600005.0
2006-12-14 14:05:00,0.67133,0.67133,0.67117,0.67126,630399999.0
2006-12-14 14:10:00,0.67128,0.67128,0.67109,0.67121,687499997.0
2006-12-14 14:15:00,0.67116,0.67121,0.67102,0.6711,840599996.0
2006-12-14 14:20:00,0.67106,0.6712,0.6709,0.67108,676800007.0
2006-12-14 14:25:00,0.67109,0.67115,0.67102,0.67115,837600006.0
2006-12-14 14:30:00,0.67111,0.67152,0.6711,0.67147,603799996.0
2006-12-14 14:35:00,0.67159,0.67167,0.67143,0.67154,709699989.0
2006-12-14 14:40:00,0.67157,0.6716,0.67143,0.67143,825300004.0
2006-12-14 14:45:00,0.67143,0.67154,0.67138,0.6715,611800006.0
2006-12-14 14:50:00,0.67151,0.67158,0.67143,0.67154,698099998.0
2006-12-14 14:55:00,0.67154,0.67159,0.67142,0.67155,539099999.0
2006-12-14 15:00:00,0.67153,0.6716,0.67148,0.6716,615399998.0
2006-12-14 15:05:00,0.67158,0.67164,0.67149,0.6715,804999995.0
2006-12-14 15:10:00,0.67149,0.67155,0.67135,0.67139,473499995.0
2006-12-14 15:15:00,0.67143,0.67149,0.67138,0.67146,622399998.0
2006-12-14 15:20:00,0.67149,0.67165,0.67138,0.67145,550600003.0
2006-12-14 15:25:00,0.6714,0.67151,0.67135,0.6714,594600000.0
2006-12-14 15:30:00,0.67147,0.67155,0.67123,0.6713,484400005.0
2006-12-14 15:35:00,0.6714,0.67143,0.67123,0.67138,1171700003.0
2006-12-14 15:40:00,0.67144,0.67144,0.67119,0.67122,670299995.0
2006-12-14 15:45:00,0.67117,0.67139,0.6711,0.67133,683499994.0
2006-12-14 15:50:00,0.67127,0.67141,0.67125,0.67132,530399995.0
2006-12-14 15:55:00,0.6714,0.67155,0.6713,0.6715,551200009.0
2006-12-14 16:00:00,0.67155,0.67175,0.67141,0.67171,559500008.0
2006-12-14 16:05:00,0.6717,0.6718,0.67152,0.67152,676000001.0
2006-12-14 16:10:00,0.6715,0.67153,0.67146,0.67147,749099991.0
2006-12-14 16:15:00,0.6715,0.67161,0.67147,0.67151,533200000.0
2006-12-14 16:20:00,0.67146,0.67153,0.67133,0.67133,1064300005.0
2006-12-14 16:25:00,0.67135,0.67154,0.67135,0.6715,789500005.0
2006-12-14 16:30:00,0.67151,0.6716,0.67142,0.67147,452099998.0
2006-12-14 16:35:00,0.67152,0.67163,0.67145,0.67147,590299997.0
2006-12-14 16:40:00,0.67142,0.67158,0.6714,0.67153,671399998.0
2006-12-14 16:45:00,0.67143,0.67153,0.67137,0.67141,1159299993.0
2006-12-14 16:50:00,0.67143,0.67163,0.6714,0.67159,559999994.0
2006-12-14 16:55:00,0.67163,0.67178,0.67156,0.67175,851800000.0
2006-12-14 17:00:00,0.67177,0.67177,0.67156,0.67167,807400004.0
2006-12-14 17:05:00,0.67158,0.6718,0.67157,0.67172,922800007.0
2006-12-14 17:10:00,0.67176,0.67176,0.67141,0.67146,616199999.0
2006-12-14 17:15:00,0.67146,0.67155,0.67142,0.67149,933799991.0
2006-12-14 17:20:00,0.67157,0.67162,0.67147,0.67153,727900003.0
2006-12-14 17:25:00,0.67153,0.67164,0.67131,0.67138,757100004.0
2006-12-14 17:30:00,0.67143,0.67143,0.67112,0.67114,575600003.0
2006-12-14 17:35:00,0.67115,0.67122,0.67102,0.67102,534500001.0
2006-12-14 17:40:00,0.67105,0.67119,0.67099,0.67119,791599995.0
2006-12-14 17:45:00,0.67111,0.67114,0.67092,0.67098,511900006.0
2006-12-14 17:50:00,0.67095,0.67111,0.67086,0.6711,733500003.0
2006-12-14 17:55:00,0.67099,0.67112,0.67092,0.67092,1003099994.0
2006-12-14 18:00:00,0.67091,0.67103,0.67086,0.67095,5444099981.0
2006-12-14 18:05:00,0.67092,0.67093,0.67069,0.67076,3880299983.0
2006-12-14 18:10:00,0.6708,0.67094,0.67073,0.6708,5333299987.0
2006-12-14 18:15:00,0.6705,0.67074,0.6703,0.67059,3883600003.0
2006-12-14 18:20:00,0.67065,0.67069,0.67045,0.67052,5150300002.0
2006-12-14 18:25:00,0.67049,0.67069,0.67038,0.67068,3953299988.0
2006-12-14 18:30:00,0.67072,0.67076,0.67063,0.67064,4381400007.0
2006-12-14 18:35:00,0.67066,0.67072,0.67059,0.67066,1965799994.0
2006-12-14 18:40:00,0.67068,0.67076,0.67058,0.67067,2455699992.0
2006-12-14 18:45:00,0.67068,0.67075,0.67058,0.67062,1218099994.0
2006-12-14 18:50:00,0.67058,0.67071,0.67057,0.67065,1865099996.0
2006-12-14 18:55:00,0.67062,0.67074,0.6704,0.6704,3394899986.0
2006-12-14 19:00:00,0.67031,0.67044,0.67026,0.67027,1942300003.0
2006-12-14 19:05:00,0.67023,0.67039,0.67022,0.67038,2869799992.0
2006-12-14 19:10:00,0.67043,0.67053,0.6703,0.67043,1379400007.0
2006-12-14 19:15:00,0.67048,0.67052,0.67042,0.67049,1822399986.0
2006-12-14 19:20:00,0.67047,0.67059,0.67038,0.67058,1330699990.0
2006-12-14 19:25:00,0.67055,0.67057,0.67036,0.67037,2245299997.0
2006-12-14 19:30:00,0.67032,0.67041,0.67026,0.67031,2300300006.0
2006-12-14 19:35:00,0.6703,0.67036,0.67025,0.67035,2405699995.0
2006-12-14 19:40:00,0.67032,0.67057,0.67027,0.67052,2076999987.0
2006-12-14 19:45:00,0.67052,0.67065,0.67039,0.67045,997300001.0
2006-12-14 19:50:00,0.67046,0.67068,0.67043,0.6706,1411500009.0
2006-12-14 19:55:00,0.67066,0.67078,0.67065,0.67067,1874699993.0
2006-12-14 20:00:00,0.67073,0.67077,0.67066,0.67066,696900003.0
2006-12-14 20:05:00,0.67066,0.67073,0.67061,0.6707,993500007.0
2006-12-14 20:10:00,0.67067,0.6707,0.67057,0.67068,2041500002.0
2006-12-14 20:15:00,0.6707,0.6707,0.6706,0.6706,1994900001.0
2006-12-14 20:20:00,0.67063,0.67068,0.6705,0.67053,1750199987.0
2006-12-14 20:25:00,0.67054,0.67072,0.67051,0.6706,3182699998.0
2006-12-14 20:30:00,0.67061,0.67067,0.67053,0.67057,4817599981.0
2006-12-14 20:35:00,0.6706,0.67063,0.67036,0.67043,2631899991.0
2006-12-14 20:40:00,0.67044,0.67048,0.67034,0.67043,2634999996.0
2006-12-14 20:45:00,0.67043,0.67051,0.67036,0.6705,2005700007.0
2006-12-14 20:50:00,0.67049,0.67049,0.67033,0.67044,4190200016.0
2006-12-14 20:55:00,0.67043,0.67063,0.67034,0.67051,5132499989.0
2006-12-14 21:00:00,0.67054,0.67064,0.6705,0.67058,4279700010.0
2006-12-14 21:05:00,0.67055,0.67076,0.67054,0.67062,1981900005.0
2006-12-14 21:10:00,0.6706,0.67072,0.67059,0.67068,1475800012.0
2006-12-14 21:15:00,0.67067,0.67074,0.67058,0.6706,1486099997.0
2006-12-14 21:20:00,0.67066,0.67072,0.67055,0.67055,2737899989.0
2006-12-14 21:25:00,0.67057,0.67071,0.67056,0.67065,860499994.0
2006-12-14 21:30:00,0.67063,0.67073,0.67058,0.67066,1905599992.0
2006-12-14 21:35:00,0.67069,0.67072,0.67061,0.67069,972399998.0
2006-12-14 21:40:00,0.67062,0.67073,0.67032,0.67032,1243600000.0
2006-12-14 21:45:00,0.67036,0.67045,0.67032,0.67043,1339799997.0
2006-12-14 21:50:00,0.67039,0.67062,0.67034,0.67056,808099999.0
2006-12-14 21:55:00,0.67056,0.67071,0.67049,0.67067,1117199999.0
2006-12-14 22:00:00,0.67062,0.67072,0.67056,0.67067,1782499998.0
2006-12-14 22:05:00,0.67065,0.67072,0.67057,0.67072,847699994.0
2006-12-14 22:10:00,0.67069,0.67074,0.67058,0.67064,818099998.0
2006-12-14 22:15:00,0.67063,0.67063,0.67046,0.67057,1760999995.0
2006-12-14 22:20:00,0.6705,0.67057,0.67043,0.67052,1782200006.0
2006-12-14 22:25:00,0.67051,0.67064,0.6704,0.6704,1466100000.0
2006-12-14 22:30:00,0.67043,0.67045,0.67013,0.6703,851600011.0
2006-12-14 22:35:00,0.6703,0.67036,0.67022,0.67032,1230299999.0
2006-12-14 22:40:00,0.6703,0.67039,0.67027,0.67035,1236099987.0
2006-12-14 22:45:00,0.67038,0.67039,0.67026,0.67029,825099996.0
2006-12-14 22:50:00,0.67035,0.67038,0.67024,0.67033,499799993.0
2006-12-14 22:55:00,0.67031,0.67031,0.67015,0.67015,878099994.0
2006-12-14 23:00:00,0.67005,0.67047,0.67005,0.6702,659900001.0
2006-12-14 23:05:00,0.67018,0.67026,0.67012,0.6702,564900000.0
2006-12-14 23:10:00,0.6702,0.67023,0.66997,0.6701,707200004.0
2006-12-14 23:15:00,0.67013,0.67027,0.67008,0.67012,652400004.0
2006-12-14 23:20:00,0.67013,0.67019,0.67009,0.67011,377500000.0
2006-12-14 23:25:00,0.67011,0.67032,0.67001,0.67004,631100006.0
2006-12-14 23:30:00,0.67016,0.67027,0.67009,0.6701,766000001.0
2006-12-14 23:35:00,0.67012,0.67021,0.67001,0.67015,742999999.0
2006-12-14 23:40:00,0.67014,0.67031,0.6701,0.67026,541199998.0
2006-12-14 23:45:00,0.67024,0.67028,0.67018,0.67028,407500000.0
2006-12-14 23:50:00,0.67023,0.67033,0.67022,0.67025,858499999.0
2006-12-14 23:55:00,0.67027,0.67035,0.67004,0.67027,742300000.0
2006-12-15 00:00:00,0.67018,0.67039,0.67001,0.67039,729299999.0
2006-12-15 00:05:00,0.67039,0.67053,0.67027,0.67053,758299989.0
2006-12-15 00:10:00,0.67054,0.67062,0.67036,0.67041,565600004.0
2006-12-15 00:15:00,0.6704,0.6705,0.67036,0.67038,715899999.0
2006-12-15 00:20:00,0.67036,0.67056,0.67036,0.6705,637000003.0
2006-12-15 00:25:00,0.67049,0.6705,0.67031,0.67042,655199999.0
2006-12-15 00:30:00,0.67049,0.67049,0.67036,0.67048,667499997.0
2006-12-15 00:35:00,0.67045,0.67055,0.67039,0.67046,739099999.0
2006-12-15 00:40:00,0.6705,0.67055,0.6704,0.67041,849199992.0
2006-12-15 00:45:00,0.67043,0.67046,0.67032,0.67032,910100000.0
2006-12-15 00:50:00,0.67037,0.67042,0.6703,0.67031,603200003.0
2006-12-15 00:55:00,0.67033,0.67044,0.67025,0.67039,412200003.0
2006-12-15 01:00:00,0.67037,0.67048,0.67036,0.67048,574899997.0
2006-12-15 01:05:00,0.67048,0.67053,0.67038,0.67048,662100001.0
2006-12-15 01:10:00,0.67048,0.67053,0.67036,0.6705,779500002.0
2006-12-15 01:15:00,0.6705,0.67056,0.67039,0.67051,469699997.0
2006-12-15 01:20:00,0.67049,0.67054,0.67038,0.67054,613699991.0
2006-12-15 01:25:00,0.67052,0.67063,0.67047,0.67054,448499997.0
2006-12-15 01:30:00,0.67042,0.67058,0.67042,0.67045,619099998.0
2006-12-15 01:35:00,0.67051,0.67063,0.67045,0.67062,602499999.0
2006-12-15 01:40:00,0.67058,0.67062,0.67046,0.67047,494500000.0
2006-12-15 01:45:00,0.67052,0.67062,0.67047,0.67053,607499999.0
2006-12-15 01:50:00,0.67058,0.6706,0.67023,0.6704,771899994.0
2006-12-15 01:55:00,0.6704,0.67044,0.67024,0.67024,777099999.0
2006-12-15 02:00:00,0.67016,0.67043,0.67014,0.67038,631700002.0
2006-12-15 02:05:00,0.67042,0.67042,0.67018,0.67027,717299998.0
2006-12-15 02:10:00,0.67029,0.67037,0.6701,0.6702,556099989.0
2006-12-15 02:15:00,0.67018,0.67028,0.67016,0.67021,661800001.0
2006-12-15 02:20:00,0.67019,0.67026,0.67007,0.6701,753399995.0
2006-12-15 02:25:00,0.67017,0.67037,0.67017,0.67037,764799994.0
2006-12-15 02:30:00,0.67035,0.67042,0.67026,0.67031,879799999.0
2006-12-15 02:35:00,0.67038,0.67044,0.67031,0.6704,723999994.0
2006-12-15 02:40:00,0.67043,0.67044,0.67027,0.67032,788900000.0
2006-12-15 02:45:00,0.67027,0.67043,0.67027,0.67037,414699999.0
2006-12-15 02:50:00,0.67037,0.67045,0.6703,0.67038,799299999.0
2006-12-15 02:55:00,0.67044,0.67049,0.67029,0.6704,549800002.0
2006-12-15 03:00:00,0.67036,0.67042,0.67032,0.67032,627499995.0
2006-12-15 03:05:00,0.67035,0.67052,0.67034,0.67044,621700005.0
2006-12-15 03:10:00,0.67051,0.67054,0.6704,0.67045,674799998.0
2006-12-15 03:15:00,0.67046,0.6705,0.67037,0.67045,1044199989.0
2006-12-15 03:20:00,0.67043,0.67048,0.67036,0.6704,746599998.0
2006-12-15 03:25:00,0.67042,0.67043,0.67029,0.67032,548300003.0
2006-12-15 03:30:00,0.67041,0.67045,0.67026,0.67043,735299998.0
2006-12-15 03:35:00,0.67042,0.67053,0.67036,0.67038,870299993.0
2006-12-15 03:40:00,0.67037,0.67045,0.67027,0.67033,516899999.0
2006-12-15 03:45:00,0.6703,0.67038,0.67027,0.67033,484399995.0
2006-12-15 03:50:00,0.6703,0.67057,0.67029,0.67055,620699995.0
2006-12-15 03:55:00,0.67052,0.67055,0.67037,0.67037,570499994.0
2006-12-15 04:00:00,0.67037,0.67045,0.67035,0.67041,603899997.0
2006-12-15 04:05:00,0.67043,0.67053,0.67038,0.67053,418000005.0
2006-12-15 04:10:00,0.67052,0.67053,0.67037,0.67053,822999997.0
2006-12-15 04:15:00,0.67053,0.67057,0.67042,0.67042,624699993.0
2006-12-15 04:20:00,0.6704,0.67042,0.67017,0.67036,543699998.0
2006-12-15 04:25:00,0.67042,0.67045,0.67031,0.67035,460999996.0
2006-12-15 04:30:00,0.67034,0.6705,0.6703,0.67043,719399998.0
2006-12-15 04:35:00,0.67046,0.67051,0.67039,0.67045,553300008.0
2006-12-15 04:40:00,0.67041,0.67058,0.67041,0.67058,749700000.0
2006-12-15 04:45:00,0.67046,0.67054,0.67039,0.67053,875499995.0
2006-12-15 04:50:00,0.67049,0.67053,0.67035,0.67037,668200001.0
2006-12-15 04:55:00,0.67038,0.67046,0.67033,0.67046,414500002.0
2006-12-15 05:00:00,0.67039,0.6705,0.67038,0.67046,626499997.0
2006-12-15 05:05:00,0.67042,0.67051,0.67036,0.67045,944800002.0
2006-12-15 05:10:00,0.67046,0.67055,0.67037,0.67042,993100012.0
2006-12-15 05:15:00,0.67043,0.67048,0.67026,0.67026,462000004.0
2006-12-15 05:20:00,0.67035,0.67043,0.67021,0.67038,800099997.0
2006-12-15 05:25:00,0.67044,0.67047,0.67032,0.67043,688699991.0
2006-12-15 05:30:00,0.67042,0.67044,0.67035,0.67038,718600008.0
2006-12-15 05:35:00,0.67043,0.67048,0.67037,0.67039,290800001.0
2006-12-15 05:40:00,0.67043,0.6705,0.67021,0.6704,652100001.0
2006-12-15 05:45:00,0.67036,0.67047,0.67031,0.67035,809199997.0
2006-12-15 05:50:00,0.6704,0.67047,0.67033,0.67043,494400005.0
2006-12-15 05:55:00,0.67044,0.67044,0.67034,0.67035,504999999.0
2006-12-15 06:00:00,0.67039,0.67043,0.67028,0.67029,319299994.0
2006-12-15 06:05:00,0.6703,0.67035,0.67018,0.67024,530199999.0
2006-12-15 06:10:00,0.67024,0.67031,0.67014,0.67023,645800000.0
2006-12-15 06:15:00,0.67022,0.67028,0.67018,0.67027,573700010.0
2006-12-15 06:20:00,0.67024,0.67039,0.67024,0.67032,687799996.0
2006-12-15 06:25:00,0.6703,0.67035,0.67027,0.67034,594000000.0
2006-12-15 06:30:00,0.67035,0.67038,0.67027,0.67032,401599999.0
2006-12-15 06:35:00,0.67032,0.67038,0.67016,0.67018,437799996.0
2006-12-15 06:40:00,0.67032,0.67035,0.67026,0.6703,525100000.0
2006-12-15 06:45:00,0.67037,0.67037,0.67028,0.67033,630199998.0
2006-12-15 06:50:00,0.67032,0.67036,0.67026,0.67033,347900000.0
2006-12-15 06:55:00,0.67034,0.67036,0.67022,0.67027,491500001.0
2006-12-15 07:00:00,0.67028,0.67028,0.67017,0.67026,478400007.0
2006-12-15 07:05:00,0.67024,0.67025,0.67019,0.67022,502699999.0
2006-12-15 07:10:00,0.67015,0.67029,0.67003,0.6701,683700000.0
2006-12-15 07:15:00,0.67017,0.67025,0.67007,0.67013,690100000.0
2006-12-15 07:20:00,0.67012,0.67016,0.67006,0.67015,531700002.0
2006-12-15 07:25:00,0.67013,0.67031,0.67002,0.67002,685100001.0
2006-12-15 07:30:00,0.66998,0.67007,0.66997,0.67005,742600005.0
2006-12-15 07:35:00,0.67004,0.6702,0.66999,0.67012,859600002.0
2006-12-15 07:40:00,0.67014,0.67019,0.67001,0.67011,503700000.0
2006-12-15 07:45:00,0.67012,0.6702,0.67002,0.67017,695199998.0
2006-12-15 07:50:00,0.67013,0.67024,0.67007,0.67011,588300001.0
2006-12-15 07:55:00,0.67014,0.67019,0.67006,0.67018,568400004.0
2006-12-15 08:00:00,0.67011,0.67024,0.67002,0.67002,473100000.0
2006-12-15 08:05:00,0.67,0.67013,0.66997,0.67013,384799997.0
2006-12-15 08:10:00,0.67014,0.67017,0.67,0.67005,613299995.0
2006-12-15 08:15:00,0.67005,0.67012,0.66994,0.67002,537299998.0
2006-12-15 08:20:00,0.67003,0.67008,0.66995,0.67005,408800002.0
2006-12-15 08:25:00,0.67004,0.67011,0.66985,0.66985,620400000.0
2006-12-15 08:30:00,0.66988,0.67006,0.66988,0.66995,884299995.0
2006-12-15 08:35:00,0.66997,0.67013,0.66995,0.67011,537000006.0
2006-12-15 08:40:00,0.67008,0.6702,0.66995,0.6702,558700002.0
2006-12-15 08:45:00,0.67015,0.67023,0.6701,0.67015,527700001.0
2006-12-15 08:50:00,0.67009,0.67017,0.67004,0.67006,744999992.0
2006-12-15 08:55:00,0.67002,0.67012,0.66998,0.67004,491700006.0
2006-12-15 09:00:00,0.67012,0.6703,0.67009,0.67028,677200004.0
2006-12-15 09:05:00,0.67022,0.67052,0.67019,0.67051,690300003.0
2006-12-15 09:10:00,0.67053,0.67058,0.67043,0.67055,656700002.0
2006-12-15 09:15:00,0.67051,0.6706,0.67046,0.67049,526699995.0
2006-12-15 09:20:00,0.67051,0.67058,0.67037,0.67051,679000000.0
2006-12-15 09:25:00,0.67054,0.67058,0.67046,0.67051,830000004.0
2006-12-15 09:30:00,0.67051,0.67059,0.67045,0.67054,578699998.0
2006-12-15 09:35:00,0.67058,0.67058,0.67041,0.67055,537600006.0
2006-12-15 09:40:00,0.67053,0.67055,0.67038,0.67042,805599996.0
2006-12-15 09:45:00,0.67047,0.67061,0.67042,0.67057,784200003.0
2006-12-15 09:50:00,0.67056,0.67064,0.67046,0.67064,500900000.0
2006-12-15 09:55:00,0.67061,0.67061,0.67044,0.67053,787099993.0
2006-12-15 10:00:00,0.67053,0.67055,0.67024,0.67033,618199997.0
2006-12-15 10:05:00,0.67031,0.67052,0.67031,0.67041,706500006.0
2006-12-15 10:10:00,0.67043,0.67055,0.67037,0.67046,661299997.0
2006-12-15 10:15:00,0.67053,0.67053,0.67039,0.67046,612899998.0
2006-12-15 10:20:00,0.67046,0.67056,0.67041,0.67048,718400000.0
2006-12-15 10:25:00,0.67049,0.67066,0.67038,0.67064,786500002.0
2006-12-15 10:30:00,0.67064,0.6709,0.67058,0.67084,517900001.0
2006-12-15 10:35:00,0.67083,0.67098,0.67075,0.67098,1085299997.0
2006-12-15 10:40:00,0.67102,0.67103,0.6707,0.67074,647400000.0
2006-12-15 10:45:00,0.67077,0.67084,0.67069,0.67079,847899997.0
2006-12-15 10:50:00,0.67076,0.67076,0.67051,0.67051,809500000.0
2006-12-15 10:55:00,0.6705,0.67058,0.67038,0.67052,593700007.0
2006-12-15 11:00:00,0.67053,0.67053,0.67041,0.67053,742299995.0
2006-12-15 11:05:00,0.67055,0.67055,0.67021,0.67025,797099996.0
2006-12-15 11:10:00,0.67026,0.67048,0.67017,0.67042,761600009.0
2006-12-15 11:15:00,0.67046,0.67046,0.67024,0.67035,901800006.0
2006-12-15 11:20:00,0.67029,0.67032,0.67015,0.67022,648300006.0
2006-12-15 11:25:00,0.6702,0.6702,0.66953,0.66953,677599996.0
2006-12-15 11:30:00,0.66949,0.6698,0.6692,0.66962,805300001.0
2006-12-15 11:35:00,0.66963,0.66986,0.66957,0.66982,783199996.0
2006-12-15 11:40:00,0.66985,0.67005,0.66975,0.67001,787000004.0
2006-12-15 11:45:00,0.66995,0.67007,0.66973,0.66979,843400003.0
2006-12-15 11:50:00,0.66972,0.66985,0.66952,0.66952,734799993.0
2006-12-15 11:55:00,0.66958,0.66972,0.6695,0.66972,893900008.0
2006-12-15 12:00:00,0.66964,0.66982,0.66956,0.66975,844600001.0
2006-12-15 12:05:00,0.66975,0.66975,0.66955,0.66967,857299999.0
2006-12-15 12:10:00,0.66961,0.66971,0.66941,0.66948,856299996.0
2006-12-15 12:15:00,0.66944,0.6696,0.66941,0.66952,529899996.0
2006-12-15 12:20:00,0.66954,0.66992,0.66953,0.66992,768300004.0
2006-12-15 12:25:00,0.66988,0.66988,0.66966,0.66975,680199999.0
2006-12-15 12:30:00,0.66967,0.66975,0.6696,0.66968,687600006.0
2006-12-15 12:35:00,0.66969,0.66978,0.66964,0.66973,592900006.0
2006-12-15 12:40:00,0.66968,0.66979,0.66959,0.66966,647800002.0
2006-12-15 12:45:00,0.66967,0.66975,0.66957,0.66967,649100008.0
2006-12-15 12:50:00,0.66971,0.66995,0.66971,0.66985,890300006.0
2006-12-15 12:55:00,0.66987,0.66998,0.66985,0.66994,509700001.0
2006-12-15 13:00:00,0.66999,0.67012,0.66992,0.66997,695900005.0
2006-12-15 13:05:00,0.6699,0.67006,0.66983,0.67003,668500001.0
2006-12-15 13:10:00,0.66997,0.67011,0.6699,0.66998,752800006.0
2006-12-15 13:15:00,0.66995,0.67001,0.66978,0.6699,804900006.0
2006-12-15 13:20:00,0.66989,0.67007,0.66989,0.67007,718800003.0
2006-12-15 13:25:00,0.67005,0.67017,0.66998,0.67011,764500009.0
2006-12-15 13:30:00,0.67008,0.67008,0.66991,0.66992,771999994.0
2006-12-15 13:35:00,0.66992,0.67005,0.66983,0.66997,636900004.0
2006-12-15 13:40:00,0.67,0.67,0.66963,0.66968,634900000.0
2006-12-15 13:45:00,0.66968,0.66975,0.66947,0.66953,671600006.0
2006-12-15 13:50:00,0.66955,0.66972,0.66952,0.66967,866199996.0
2006-12-15 13:55:00,0.66972,0.66985,0.66962,0.66985,443499996.0
2006-12-15 14:00:00,0.66992,0.66998,0.66981,0.66985,616400001.0
2006-12-15 14:05:00,0.66982,0.67026,0.66982,0.67025,1135699989.0
2006-12-15 14:10:00,0.67025,0.67027,0.67008,0.67019,628800000.0
2006-12-15 14:15:00,0.6702,0.67023,0.67007,0.67009,327200004.0
2006-12-15 14:20:00,0.67012,0.67025,0.67006,0.67014,662000006.0
2006-12-15 14:25:00,0.67015,0.67017,0.66986,0.66993,831300005.0
2006-12-15 14:30:00,0.66992,0.67004,0.66986,0.66992,615099995.0
2006-12-15 14:35:00,0.66993,0.67,0.66982,0.66982,712999997.0
2006-12-15 14:40:00,0.66987,0.67002,0.66987,0.66989,741299996.0
2006-12-15 14:45:00,0.66991,0.66994,0.6698,0.66992,657000010.0
2006-12-15 14:50:00,0.66988,0.66993,0.66982,0.6699,605699997.0
2006-12-15 14:55:00,0.66988,0.67,0.66977,0.66998,742200004.0
2006-12-15 15:00:00,0.66994,0.67001,0.66986,0.67,516599996.0
2006-12-15 15:05:00,0.66997,0.67011,0.66986,0.6699,581800000.0
2006-12-15 15:10:00,0.66994,0.66998,0.6698,0.6698,585299998.0
2006-12-15 15:15:00,0.66978,0.66983,0.66968,0.66968,779700008.0
2006-12-15 15:20:00,0.66975,0.67003,0.66968,0.67003,434100002.0
2006-12-15 15:25:00,0.66999,0.67052,0.66999,0.67031,706900004.0
2006-12-15 15:30:00,0.6703,0.67084,0.67027,0.67038,683500008.0
2006-12-15 15:35:00,0.67034,0.67043,0.67015,0.67017,907700006.0
2006-12-15 15:40:00,0.6701,0.67023,0.66996,0.67014,577799995.0
2006-12-15 15:45:00,0.67022,0.6704,0.67013,0.67035,707500000.0
2006-12-15 15:50:00,0.67038,0.6704,0.67028,0.6703,1124900001.0
2006-12-15 15:55:00,0.67035,0.67043,0.67022,0.67026,828599997.0
2006-12-15 16:00:00,0.67021,0.67039,0.6701,0.6701,767400003.0
2006-12-15 16:05:00,0.67005,0.67014,0.66993,0.67011,896200005.0
2006-12-15 16:10:00,0.67005,0.67013,0.67,0.67,647300008.0
2006-12-15 16:15:00,0.67009,0.6701,0.66974,0.6699,458599999.0
2006-12-15 16:20:00,0.6699,0.6701,0.66987,0.67003,737100007.0
2006-12-15 16:25:00,0.67005,0.67034,0.67005,0.67023,757700000.0
2006-12-15 16:30:00,0.67035,0.67038,0.67013,0.67019,1050400003.0
2006-12-15 16:35:00,0.6703,0.67038,0.67002,0.67005,835999994.0
2006-12-15 16:40:00,0.67001,0.67006,0.66988,0.67004,944100005.0
2006-12-15 16:45:00,0.66999,0.67018,0.66999,0.67015,675400003.0
2006-12-15 16:50:00,0.67017,0.67025,0.66976,0.66991,698699995.0
2006-12-15 16:55:00,0.66998,0.67008,0.66988,0.66996,634799995.0
2006-12-15 17:00:00,0.67008,0.67028,0.66984,0.67021,822300005.0
2006-12-15 17:05:00,0.67017,0.67035,0.67015,0.67035,737400004.0
2006-12-15 17:10:00,0.67038,0.67044,0.67017,0.67044,754000000.0
2006-12-15 17:15:00,0.67047,0.67056,0.67033,0.67033,768599997.0
2006-12-15 17:20:00,0.67049,0.67058,0.67041,0.67051,794800003.0
2006-12-15 17:25:00,0.67049,0.67066,0.67032,0.67056,910899993.0
2006-12-15 17:30:00,0.67057,0.67057,0.67034,0.67043,774099992.0
2006-12-15 17:35:00,0.67043,0.6705,0.67032,0.67045,874600004.0
2006-12-15 17:40:00,0.67045,0.67066,0.67039,0.6706,621999997.0
2006-12-15 17:45:00,0.67053,0.67059,0.67041,0.67057,684699995.0
2006-12-15 17:50:00,0.67049,0.67057,0.67039,0.67054,753200001.0
2006-12-15 17:55:00,0.67052,0.67057,0.67031,0.67036,721099995.0
2006-12-15 18:00:00,0.67032,0.67045,0.67027,0.67038,5062399995.0
2006-12-15 18:05:00,0.67033,0.67042,0.67,0.6702,5080799991.0
2006-12-15 18:10:00,0.67028,0.67049,0.67024,0.6704,5646099983.0
2006-12-15 18:15:00,0.67,0.67043,0.67,0.6702,4080300006.0
2006-12-15 18:20:00,0.67021,0.67037,0.67018,0.67026,4943300000.0
2006-12-15 18:25:00,0.67027,0.67033,0.66992,0.66997,4612000009.0
2006-12-15 18:30:00,0.66997,0.67005,0.66987,0.66998,4102700003.0
2006-12-15 18:35:00,0.67004,0.67012,0.66981,0.66988,1623100000.0
2006-12-15 18:40:00,0.66992,0.66995,0.66982,0.66991,2386999993.0
2006-12-15 18:45:00,0.66992,0.67019,0.66986,0.67015,1173300005.0
2006-12-15 18:50:00,0.67013,0.67017,0.67003,0.67017,1874599996.0
2006-12-15 18:55:00,0.67008,0.67027,0.67008,0.67017,3005000020.0
2006-12-15 19:00:00,0.67015,0.67019,0.66995,0.67005,1704900010.0
2006-12-15 19:05:00,0.67002,0.6702,0.67,0.6701,2823899987.0
2006-12-15 19:10:00,0.67008,0.67016,0.67002,0.67011,1424300000.0
2006-12-15 19:15:00,0.67011,0.67017,0.66997,0.67007,1729799993.0
2006-12-15 19:20:00,0.67003,0.67016,0.67003,0.67016,1501099990.0
2006-12-15 19:25:00,0.67016,0.67017,0.66991,0.67007,2370100002.0
2006-12-15 19:30:00,0.67001,0.67004,0.66967,0.6698,2194199991.0
2006-12-15 19:35:00,0.66982,0.66982,0.66952,0.66963,2638299993.0
2006-12-15 19:40:00,0.66962,0.66975,0.66949,0.66954,1866699996.0
2006-12-15 19:45:00,0.66956,0.66975,0.66956,0.66967,1041600006.0
2006-12-15 19:50:00,0.66973,0.66976,0.66959,0.6697,1283000002.0
2006-12-15 19:55:00,0.6697,0.66976,0.66952,0.66965,1524899983.0
2006-12-15 20:00:00,0.6697,0.66977,0.66967,0.66971,985000002.0
2006-12-15 20:05:00,0.66967,0.66967,0.66951,0.66957,1215200005.0
2006-12-15 20:10:00,0.66955,0.66977,0.66948,0.66973,2030200000.0
2006-12-15 20:15:00,0.66975,0.66986,0.66971,0.6698,2162199992.0
2006-12-15 20:20:00,0.66983,0.66987,0.66953,0.6696,1361600000.0
2006-12-15 20:25:00,0.6696,0.66968,0.66941,0.66957,2834699998.0
2006-12-15 20:30:00,0.66958,0.6698,0.66955,0.66972,5055700002.0
2006-12-15 20:35:00,0.66973,0.66983,0.66964,0.66975,2499199993.0
2006-12-15 20:40:00,0.66975,0.66993,0.66972,0.66979,2225800008.0
2006-12-15 20:45:00,0.66979,0.66982,0.66967,0.66974,2004899998.0
2006-12-15 20:50:00,0.66974,0.66986,0.66968,0.66984,4409599996.0
2006-12-15 20:55:00,0.6698,0.66987,0.66967,0.66978,5013099989.0
2006-12-15 21:00:00,0.66981,0.66983,0.66969,0.66972,4462599996.0
2006-12-15 21:05:00,0.6697,0.66975,0.66954,0.66962,2035800005.0
2006-12-15 21:10:00,0.66961,0.66968,0.66958,0.66963,1254200004.0
2006-12-15 21:15:00,0.66963,0.66983,0.66962,0.66965,1715599997.0
2006-12-15 21:20:00,0.66966,0.66978,0.6696,0.6697,2609300012.0
2006-12-15 21:25:00,0.66974,0.66993,0.66973,0.66987,906900014.0
2006-12-15 21:30:00,0.6699,0.66995,0.66984,0.66993,1810699999.0
2006-12-15 21:35:00,0.66994,0.66997,0.66985,0.66997,815400003.0
2006-12-15 21:40:00,0.66993,0.67033,0.66993,0.67033,1233999994.0
2006-12-15 21:45:00,0.67027,0.67043,0.67027,0.67037,1155200004.0
2006-12-15 21:50:00,0.67034,0.67063,0.6703,0.67057,1094699995.0
2006-12-15 21:55:00,0.67059,0.6708,0.67059,0.67068,1604599985.0
2006-12-15 22:00:00,0.67063,0.67063,0.67043,0.67051,1484599992.0
2006-12-15 22:05:00,0.67048,0.67051,0.67028,0.67048,965800000.0
2006-12-15 22:10:00,0.67046,0.6706,0.67027,0.67029,976500011.0
2006-12-15 22:15:00,0.67033,0.67034,0.6701,0.67028,1351800005.0
2006-12-15 22:20:00,0.67018,0.67026,0.66996,0.67009,1897600000.0
2006-12-15 22:25:00,0.67011,0.67017,0.66999,0.6701,1425099999.0
2006-12-15 22:30:00,0.67012,0.67014,0.67006,0.6701,798300004.0
2006-12-15 22:35:00,0.67009,0.67017,0.66998,0.67007,1035700007.0
2006-12-15 22:40:00,0.67006,0.67013,0.66986,0.67013,1124799996.0
2006-12-15 22:45:00,0.67018,0.67024,0.67,0.67,801299998.0
2006-12-15 22:50:00,0.67008,0.67021,0.66999,0.67018,619299998.0
2006-12-15 22:55:00,0.67016,0.67023,0.67002,0.67002,1119400005.0
2006-12-15 23:00:00,0.66986,0.67025,0.66986,0.67013,857600002.0
2006-12-15 23:05:00,0.6701,0.6701,0.66995,0.67,709100003.0
2006-12-15 23:10:00,0.66998,0.67009,0.66994,0.67001,870900004.0
2006-12-15 23:15:00,0.67,0.67014,0.66994,0.67014,465299998.0
2006-12-15 23:20:00,0.67012,0.67014,0.67003,0.67005,592199996.0
2006-12-15 23:25:00,0.67003,0.67029,0.66999,0.67,778199991.0
2006-12-15 23:30:00,0.67003,0.67013,0.66998,0.67006,680600005.0
2006-12-15 23:35:00,0.67008,0.67012,0.66997,0.67008,682800001.0
2006-12-15 23:40:00,0.67006,0.67011,0.66996,0.66997,585800004.0
2006-12-15 23:45:00,0.66999,0.67003,0.66987,0.67002,481299998.0
2006-12-15 23:50:00,0.66996,0.66997,0.66982,0.66983,597200000.0
2006-12-15 23:55:00,0.66987,0.67,0.66959,0.66988,881700004.0
2006-12-18 00:00:00,0.66986,0.66999,0.66959,0.66981,623500001.0
2006-12-18 00:05:00,0.66965,0.66991,0.6695,0.66976,841600004.0
2006-12-18 00:10:00,0.6699,0.66997,0.6696,0.66966,311100001.0
2006-12-18 00:15:00,0.66972,0.66991,0.66964,0.66976,682499999.0
2006-12-18 00:20:00,0.66967,0.66978,0.66966,0.66967,444500000.0
2006-12-18 00:25:00,0.66969,0.66975,0.6696,0.66961,615500001.0
2006-12-18 00:30:00,0.66972,0.66986,0.6697,0.66977,757399997.0
2006-12-18 00:35:00,0.66973,0.66988,0.66968,0.66988,448400003.0
2006-12-18 00:40:00,0.6699,0.66993,0.66969,0.66969,468999997.0
2006-12-18 00:45:00,0.66973,0.66988,0.66966,0.66966,760599997.0
2006-12-18 00:50:00,0.66973,0.66985,0.6697,0.66982,498299998.0
2006-12-18 00:55:00,0.66984,0.66984,0.66965,0.66973,641499996.0
2006-12-18 01:00:00,0.66974,0.66981,0.66965,0.6697,545500002.0
2006-12-18 01:05:00,0.66968,0.66983,0.66963,0.66983,694299999.0
2006-12-18 01:10:00,0.66983,0.66987,0.66972,0.66983,667599995.0
2006-12-18 01:15:00,0.6698,0.66992,0.66974,0.66985,642700006.0
2006-12-18 01:20:00,0.66985,0.67008,0.6698,0.66987,536599995.0
2006-12-18 01:25:00,0.66987,0.66991,0.6698,0.66991,493599998.0
2006-12-18 01:30:00,0.66988,0.66994,0.66982,0.66982,392400002.0
2006-12-18 01:35:00,0.66984,0.67006,0.6697,0.66988,643500004.0
2006-12-18 01:40:00,0.66983,0.67003,0.66972,0.66995,777299995.0
2006-12-18 01:45:00,0.66988,0.66992,0.6698,0.6698,670700002.0
2006-12-18 01:50:00,0.66983,0.67001,0.66974,0.66987,785000004.0
2006-12-18 01:55:00,0.66985,0.66994,0.66979,0.66985,520499997.0
2006-12-18 02:00:00,0.66983,0.66997,0.66971,0.66974,728900002.0
2006-12-18 02:05:00,0.6699,0.66995,0.66979,0.66989,623899993.0
2006-12-18 02:10:00,0.66986,0.66996,0.66982,0.66992,385100001.0
2006-12-18 02:15:00,0.6699,0.66994,0.66983,0.6699,743399997.0
2006-12-18 02:20:00,0.66989,0.66995,0.66979,0.66983,599999997.0
2006-12-18 02:25:00,0.6699,0.67,0.66969,0.66989,662699998.0
2006-12-18 02:30:00,0.66986,0.66993,0.66973,0.6698,665200000.0
2006-12-18 02:35:00,0.66982,0.66989,0.66975,0.66975,798599989.0
2006-12-18 02:40:00,0.6698,0.6699,0.66975,0.66987,410300000.0
2006-12-18 02:45:00,0.66981,0.66985,0.66975,0.66979,282100003.0
2006-12-18 02:50:00,0.66977,0.66986,0.66974,0.66986,793299995.0
2006-12-18 02:55:00,0.66992,0.66993,0.66981,0.66986,391099996.0
2006-12-18 03:00:00,0.66986,0.67005,0.66977,0.66989,705900003.0
2006-12-18 03:05:00,0.66992,0.66995,0.66982,0.66987,896600000.0
2006-12-18 03:10:00,0.66994,0.66994,0.66979,0.66982,452400000.0
2006-12-18 03:15:00,0.6699,0.66991,0.66982,0.66987,417700002.0
2006-12-18 03:20:00,0.66986,0.66993,0.66983,0.66993,324200000.0
2006-12-18 03:25:00,0.66987,0.66998,0.66984,0.66998,310599997.0
2006-12-18 03:30:00,0.66998,0.66998,0.66982,0.66988,611499996.0
2006-12-18 03:35:00,0.66991,0.66999,0.66985,0.6699,602599996.0
2006-12-18 03:40:00,0.66988,0.66997,0.66981,0.66989,332100000.0
2006-12-18 03:45:00,0.66992,0.66996,0.66966,0.66986,692800000.0
2006-12-18 03:50:00,0.66981,0.66988,0.66969,0.66971,668100006.0
2006-12-18 03:55:00,0.66968,0.66985,0.66968,0.66978,507400000.0
2006-12-18 04:00:00,0.66983,0.66985,0.66973,0.66983,732000003.0
2006-12-18 04:05:00,0.66979,0.66982,0.6697,0.66977,489100003.0
2006-12-18 04:10:00,0.66978,0.66982,0.66971,0.66976,513599994.0
2006-12-18 04:15:00,0.66982,0.66986,0.6697,0.66977,677999999.0
2006-12-18 04:20:00,0.66975,0.66987,0.66975,0.66977,368099997.0
2006-12-18 04:25:00,0.66975,0.66987,0.66968,0.6698,545300003.0
2006-12-18 04:30:00,0.66987,0.6699,0.6698,0.6698,797099995.0
2006-12-18 04:35:00,0.66989,0.66993,0.66976,0.6698,382300008.0
2006-12-18 04:40:00,0.66984,0.66987,0.66975,0.66984,711899997.0
2006-12-18 04:45:00,0.6698,0.66985,0.66968,0.66975,295700001.0
2006-12-18 04:50:00,0.66973,0.66979,0.66968,0.6697,632099993.0
2006-12-18 04:55:00,0.66973,0.66988,0.6697,0.66988,515400002.0
2006-12-18 05:00:00,0.66983,0.66991,0.66979,0.66989,511199996.0
2006-12-18 05:05:00,0.6699,0.6699,0.66974,0.66986,420899992.0
2006-12-18 05:10:00,0.66983,0.66985,0.66975,0.66982,581700001.0
2006-12-18 05:15:00,0.66983,0.66988,0.66979,0.66982,514299999.0
2006-12-18 05:20:00,0.66982,0.66985,0.66975,0.6698,306800005.0
2006-12-18 05:25:00,0.66983,0.66994,0.66969,0.66983,611300002.0
2006-12-18 05:30:00,0.66981,0.66987,0.66975,0.66983,644600004.0
2006-12-18 05:35:00,0.66983,0.66983,0.66968,0.66972,291799999.0
2006-12-18 05:40:00,0.66976,0.66983,0.66969,0.66972,607899992.0
2006-12-18 05:45:00,0.66974,0.66988,0.66968,0.6698,634800000.0
2006-12-18 05:50:00,0.66985,0.66987,0.66967,0.66975,715999990.0
2006-12-18 05:55:00,0.66977,0.66987,0.66977,0.66985,244100003.0
2006-12-18 06:00:00,0.66984,0.66984,0.66978,0.66979,309300000.0
2006-12-18 06:05:00,0.6698,0.66986,0.66977,0.66979,456099997.0
2006-12-18 06:10:00,0.66965,0.66987,0.66965,0.66985,590800009.0
2006-12-18 06:15:00,0.66982,0.66988,0.66977,0.66987,601999997.0
2006-12-18 06:20:00,0.66982,0.66985,0.66972,0.66973,483800005.0
2006-12-18 06:25:00,0.66972,0.66987,0.66969,0.66979,329199996.0
2006-12-18 06:30:00,0.66973,0.66989,0.66971,0.66982,624100002.0
2006-12-18 06:35:00,0.66985,0.66985,0.66941,0.66976,277500001.0
2006-12-18 06:40:00,0.66978,0.66986,0.66969,0.66975,783600003.0
2006-12-18 06:45:00,0.66984,0.66989,0.66977,0.66983,833099998.0
2006-12-18 06:50:00,0.66985,0.66988,0.66973,0.66987,472500004.0
2006-12-18 06:55:00,0.6699,0.6699,0.66975,0.66983,674300002.0
2006-12-18 07:00:00,0.6698,0.66986,0.66977,0.66986,325299995.0
2006-12-18 07:05:00,0.66981,0.66988,0.66965,0.66985,621099988.0
2006-12-18 07:10:00,0.66982,0.66985,0.66975,0.66977,407900005.0
2006-12-18 07:15:00,0.6698,0.66986,0.66978,0.6698,716500006.0
2006-12-18 07:20:00,0.66981,0.66986,0.6698,0.66985,362499997.0
2006-12-18 07:25:00,0.66987,0.66993,0.66976,0.66993,446600005.0
2006-12-18 07:30:00,0.66992,0.66996,0.66977,0.66985,714199999.0
2006-12-18 07:35:00,0.66985,0.66989,0.66977,0.66984,693199998.0
2006-12-18 07:40:00,0.66982,0.66997,0.66982,0.66993,414800001.0
2006-12-18 07:45:00,0.66988,0.66989,0.66975,0.66986,545900003.0
2006-12-18 07:50:00,0.66991,0.66992,0.66964,0.66964,661999996.0
2006-12-18 07:55:00,0.66959,0.66976,0.66958,0.66975,376600001.0
2006-12-18 08:00:00,0.6697,0.66991,0.6697,0.66991,507799998.0
2006-12-18 08:05:00,0.66991,0.66992,0.66971,0.66975,703800003.0
2006-12-18 08:10:00,0.66976,0.66984,0.66967,0.66974,688099994.0
2006-12-18 08:15:00,0.66977,0.66977,0.66961,0.66971,328599999.0
2006-12-18 08:20:00,0.6697,0.66975,0.6696,0.66975,339699996.0
2006-12-18 08:25:00,0.6697,0.66976,0.66957,0.66973,675799997.0
2006-12-18 08:30:00,0.66968,0.66973,0.66959,0.66968,777500005.0
2006-12-18 08:35:00,0.66963,0.66972,0.66956,0.66967,586700004.0
2006-12-18 08:40:00,0.66961,0.66978,0.66955,0.66978,746500001.0
2006-12-18 08:45:00,0.66973,0.66974,0.66958,0.66965,636200004.0
2006-12-18 08:50:00,0.66963,0.66973,0.66959,0.66972,690300000.0
2006-12-18 08:55:00,0.66969,0.66969,0.66948,0.66952,458800006.0
2006-12-18 09:00:00,0.66951,0.6696,0.66947,0.66949,758500008.0
2006-12-18 09:05:00,0.66952,0.66969,0.66948,0.66958,577499994.0
2006-12-18 09:10:00,0.66959,0.66969,0.66954,0.66969,741399993.0
2006-12-18 09:15:00,0.66967,0.66977,0.66958,0.66959,434900007.0
2006-12-18 09:20:00,0.66962,0.66966,0.66952,0.66959,647600007.0
2006-12-18 09:25:00,0.66964,0.66965,0.66945,0.66948,647599998.0
2006-12-18 09:30:00,0.66953,0.6696,0.66939,0.66953,713599997.0
2006-12-18 09:35:00,0.66949,0.66957,0.66948,0.66956,575000002.0
2006-12-18 09:40:00,0.66958,0.6698,0.66958,0.6698,737799994.0
2006-12-18 09:45:00,0.66987,0.66993,0.66965,0.66968,736900002.0
2006-12-18 09:50:00,0.66968,0.66968,0.66945,0.66953,549499996.0
2006-12-18 09:55:00,0.66955,0.66955,0.66927,0.66938,699600002.0
2006-12-18 10:00:00,0.66935,0.66936,0.66918,0.66931,840000005.0
2006-12-18 10:05:00,0.66931,0.66937,0.66921,0.66931,771600001.0
2006-12-18 10:10:00,0.66933,0.66938,0.66925,0.66937,453800002.0
2006-12-18 10:15:00,0.66944,0.66963,0.66933,0.66963,600400002.0
2006-12-18 10:20:00,0.66961,0.66963,0.66943,0.66956,696300004.0
2006-12-18 10:25:00,0.66961,0.66964,0.66941,0.66961,713099999.0
2006-12-18 10:30:00,0.66958,0.66967,0.66956,0.66961,574400005.0
2006-12-18 10:35:00,0.66964,0.6698,0.66954,0.66975,730899998.0
2006-12-18 10:40:00,0.66978,0.66989,0.66967,0.66975,675400000.0
2006-12-18 10:45:00,0.66974,0.66986,0.66966,0.66986,704300004.0
2006-12-18 10:50:00,0.66985,0.66994,0.66975,0.66985,849399997.0
2006-12-18 10:55:00,0.6699,0.66998,0.6698,0.66996,607100001.0
2006-12-18 11:00:00,0.6699,0.66998,0.66983,0.66998,615700004.0
2006-12-18 11:05:00,0.66992,0.67011,0.66988,0.67005,836500007.0
2006-12-18 11:10:00,0.67007,0.67014,0.67004,0.67007,471400002.0
2006-12-18 11:15:00,0.67014,0.67049,0.67011,0.6704,914600004.0
2006-12-18 11:20:00,0.67036,0.67066,0.67036,0.67046,708199998.0
2006-12-18 11:25:00,0.67045,0.6706,0.67043,0.6706,678999999.0
2006-12-18 11:30:00,0.67065,0.67065,0.67037,0.67041,805800008.0
2006-12-18 11:35:00,0.67047,0.67057,0.67036,0.67053,750399997.0
2006-12-18 11:40:00,0.67055,0.67068,0.67045,0.67063,670599999.0
2006-12-18 11:45:00,0.67061,0.67061,0.67024,0.67045,727399998.0
2006-12-18 11:50:00,0.67034,0.67048,0.67028,0.6703,777500000.0
2006-12-18 11:55:00,0.67035,0.67043,0.67029,0.67039,781300006.0
2006-12-18 12:00:00,0.67031,0.67042,0.67026,0.6704,917799995.0
2006-12-18 12:05:00,0.67035,0.67048,0.67028,0.67042,858899999.0
2006-12-18 12:10:00,0.67042,0.67063,0.67039,0.67063,600699999.0
2006-12-18 12:15:00,0.67065,0.67086,0.67055,0.67085,721700000.0
2006-12-18 12:20:00,0.67085,0.67118,0.67081,0.671,829999994.0
2006-12-18 12:25:00,0.67097,0.67107,0.67097,0.67102,689900000.0
2006-12-18 12:30:00,0.671,0.6713,0.67099,0.67124,688399999.0
2006-12-18 12:35:00,0.67124,0.67131,0.67116,0.67131,574000000.0
2006-12-18 12:40:00,0.67128,0.67131,0.67112,0.67126,809100010.0
2006-12-18 12:45:00,0.67132,0.67163,0.6713,0.67138,649100005.0
2006-12-18 12:50:00,0.67139,0.67148,0.67132,0.67139,1101000001.0
2006-12-18 12:55:00,0.67141,0.67141,0.6711,0.6711,655899998.0
2006-12-18 13:00:00,0.67111,0.67111,0.67082,0.67089,633900003.0
2006-12-18 13:05:00,0.67092,0.671,0.67082,0.67099,897500003.0
2006-12-18 13:10:00,0.67092,0.67104,0.6709,0.67098,543900006.0
2006-12-18 13:15:00,0.67093,0.67098,0.67083,0.67096,796000002.0
2006-12-18 13:20:00,0.67098,0.67123,0.67094,0.67123,804399992.0
2006-12-18 13:25:00,0.67123,0.67138,0.67117,0.67138,566000007.0
2006-12-18 13:30:00,0.67135,0.67146,0.67124,0.67139,627000001.0
2006-12-18 13:35:00,0.67141,0.67149,0.67136,0.67146,775899992.0
2006-12-18 13:40:00,0.67155,0.67155,0.67143,0.67153,872199997.0
2006-12-18 13:45:00,0.67151,0.67155,0.67142,0.67152,716599994.0
2006-12-18 13:50:00,0.6715,0.67158,0.67144,0.67146,841000008.0
2006-12-18 13:55:00,0.67149,0.67157,0.6714,0.67147,488799993.0
2006-12-18 14:00:00,0.67151,0.67152,0.67141,0.67149,763299991.0
2006-12-18 14:05:00,0.67144,0.67161,0.67144,0.67155,886799998.0
2006-12-18 14:10:00,0.67155,0.67161,0.67143,0.6715,799200002.0
2006-12-18 14:15:00,0.67145,0.67158,0.67145,0.67149,601999992.0
2006-12-18 14:20:00,0.67155,0.6717,0.67149,0.67166,539199994.0
2006-12-18 14:25:00,0.67166,0.6717,0.67158,0.67163,718699997.0
2006-12-18 14:30:00,0.67156,0.67163,0.67147,0.67151,821700001.0
2006-12-18 14:35:00,0.67152,0.67172,0.67147,0.67157,769899996.0
2006-12-18 14:40:00,0.67153,0.67163,0.67148,0.67155,627399997.0
2006-12-18 14:45:00,0.67155,0.67161,0.67152,0.67154,517600001.0
2006-12-18 14:50:00,0.67157,0.67163,0.67141,0.67142,643499998.0
2006-12-18 14:55:00,0.6714,0.67153,0.67136,0.67145,385399999.0
2006-12-18 15:00:00,0.67138,0.67144,0.67117,0.67134,857699999.0
2006-12-18 15:05:00,0.67135,0.67143,0.67134,0.67138,649399996.0
2006-12-18 15:10:00,0.67144,0.67155,0.67138,0.67148,797999999.0
2006-12-18 15:15:00,0.67141,0.67161,0.6714,0.67157,638100007.0
2006-12-18 15:20:00,0.67163,0.67178,0.6716,0.67174,648599999.0
2006-12-18 15:25:00,0.6717,0.67177,0.67161,0.67162,938499998.0
2006-12-18 15:30:00,0.6716,0.67171,0.67153,0.67165,992699998.0
2006-12-18 15:35:00,0.67173,0.67192,0.67165,0.67175,819900001.0
2006-12-18 15:40:00,0.6718,0.6718,0.67162,0.6717,747500000.0
2006-12-18 15:45:00,0.67175,0.67183,0.6717,0.67177,454199995.0
2006-12-18 15:50:00,0.67178,0.67189,0.67161,0.67165,900700003.0
2006-12-18 15:55:00,0.67167,0.67175,0.67162,0.67172,669799992.0
2006-12-18 16:00:00,0.67168,0.67176,0.67158,0.67166,607600002.0
2006-12-18 16:05:00,0.67159,0.67175,0.67156,0.67156,744899996.0
2006-12-18 16:10:00,0.67158,0.67168,0.6715,0.67159,698299996.0
2006-12-18 16:15:00,0.67159,0.67168,0.67154,0.67168,829400002.0
2006-12-18 16:20:00,0.67166,0.67173,0.67158,0.67168,657700002.0
2006-12-18 16:25:00,0.67168,0.67173,0.67157,0.67168,638899996.0
2006-12-18 16:30:00,0.67167,0.6718,0.67163,0.67175,246499999.0
2006-12-18 16:35:00,0.67182,0.67184,0.67172,0.67179,663200000.0
2006-12-18 16:40:00,0.67174,0.6718,0.67169,0.67175,619500001.0
2006-12-18 16:45:00,0.67165,0.67175,0.67158,0.6717,765399998.0
2006-12-18 16:50:00,0.67179,0.67189,0.67172,0.67185,815300008.0
2006-12-18 16:55:00,0.67181,0.67202,0.67176,0.67186,1047999996.0
2006-12-18 17:00:00,0.67181,0.67189,0.67168,0.67168,714799999.0
2006-12-18 17:05:00,0.67165,0.67179,0.67161,0.67179,757699996.0
2006-12-18 17:10:00,0.67184,0.67184,0.67165,0.67165,906599997.0
2006-12-18 17:15:00,0.67165,0.67165,0.67139,0.67145,571400000.0
2006-12-18 17:20:00,0.67152,0.67175,0.67139,0.67168,483099995.0
2006-12-18 17:25:00,0.67171,0.67171,0.67141,0.67148,656600002.0
2006-12-18 17:30:00,0.67152,0.67163,0.6714,0.67154,953599987.0
2006-12-18 17:35:00,0.67158,0.67172,0.67139,0.6716,901999996.0
2006-12-18 17:40:00,0.67149,0.67167,0.67144,0.67167,525600001.0
2006-12-18 17:45:00,0.67168,0.6718,0.67166,0.67175,834299996.0
2006-12-18 17:50:00,0.67168,0.6718,0.67168,0.6718,687900003.0
2006-12-18 17:55:00,0.67172,0.67173,0.67144,0.67144,512200008.0
2006-12-18 18:00:00,0.6714,0.6715,0.67132,0.67139,5627700018.0
2006-12-18 18:05:00,0.67133,0.6718,0.67127,0.67131,4472499997.0
2006-12-18 18:10:00,0.67136,0.67155,0.67133,0.67142,4821200024.0
2006-12-18 18:15:00,0.67142,0.67148,0.67134,0.67143,5043500005.0
2006-12-18 18:20:00,0.67145,0.67161,0.67142,0.67157,4947800008.0
2006-12-18 18:25:00,0.67159,0.67163,0.67147,0.67163,4245499981.0
2006-12-18 18:30:00,0.67161,0.67166,0.67142,0.67148,4178199996.0
2006-12-18 18:35:00,0.67148,0.6716,0.67139,0.67158,1747599997.0
2006-12-18 18:40:00,0.67165,0.67167,0.67148,0.67158,2475299991.0
2006-12-18 18:45:00,0.67163,0.67175,0.67156,0.67173,1274899999.0
2006-12-18 18:50:00,0.67174,0.67178,0.67164,0.6717,2002200009.0
2006-12-18 18:55:00,0.67169,0.6718,0.67167,0.67167,2757200002.0
2006-12-18 19:00:00,0.67166,0.67183,0.67166,0.67182,2047799990.0
2006-12-18 19:05:00,0.67178,0.67201,0.67178,0.67198,3256399994.0
2006-12-18 19:10:00,0.67196,0.672,0.67186,0.67193,1198599999.0
2006-12-18 19:15:00,0.67193,0.67198,0.6718,0.67195,1884199994.0
2006-12-18 19:20:00,0.67192,0.67197,0.67188,0.67196,1578700003.0
2006-12-18 19:25:00,0.67196,0.67206,0.67187,0.67203,2401499989.0
2006-12-18 19:30:00,0.67203,0.67209,0.67189,0.67192,2730799996.0
2006-12-18 19:35:00,0.67194,0.67207,0.67189,0.67195,2669699983.0
2006-12-18 19:40:00,0.67192,0.67203,0.67173,0.67178,2014600003.0
2006-12-18 19:45:00,0.67185,0.67192,0.67172,0.67172,965700000.0
2006-12-18 19:50:00,0.67171,0.67178,0.67165,0.67178,1180500003.0
2006-12-18 19:55:00,0.6718,0.67191,0.67174,0.67182,1567300002.0
2006-12-18 20:00:00,0.67191,0.67191,0.67176,0.67176,841500004.0
2006-12-18 20:05:00,0.67176,0.67182,0.67166,0.67174,1204800005.0
2006-12-18 20:10:00,0.67173,0.67182,0.67164,0.67173,2152199995.0
2006-12-18 20:15:00,0.67173,0.67173,0.67152,0.6716,2129000000.0
2006-12-18 20:20:00,0.67168,0.67172,0.67151,0.67157,1877700005.0
2006-12-18 20:25:00,0.67158,0.67177,0.67152,0.67172,2571499992.0
2006-12-18 20:30:00,0.67172,0.67177,0.67154,0.67157,4552599997.0
2006-12-18 20:35:00,0.6716,0.6717,0.67152,0.6716,2745399990.0
2006-12-18 20:40:00,0.6716,0.67166,0.67155,0.67159,2556099995.0
2006-12-18 20:45:00,0.67161,0.67168,0.67158,0.67161,2562199996.0
2006-12-18 20:50:00,0.67161,0.67165,0.67155,0.67165,3788300004.0
2006-12-18 20:55:00,0.67165,0.67166,0.67151,0.67159,5254500006.0
2006-12-18 21:00:00,0.67163,0.67168,0.67154,0.67154,4252600008.0
2006-12-18 21:05:00,0.6716,0.67166,0.67153,0.67161,2029700002.0
2006-12-18 21:10:00,0.6716,0.6717,0.67159,0.67168,1613899999.0
2006-12-18 21:15:00,0.67163,0.67171,0.67156,0.67161,1938299987.0
2006-12-18 21:20:00,0.67167,0.67177,0.67165,0.67165,2559300012.0
2006-12-18 21:25:00,0.67165,0.67168,0.67157,0.67161,825899989.0
2006-12-18 21:30:00,0.67158,0.67178,0.67153,0.67167,1917600003.0
2006-12-18 21:35:00,0.67165,0.67168,0.67158,0.67167,1167300008.0
2006-12-18 21:40:00,0.67162,0.67172,0.6716,0.67161,1409700003.0
2006-12-18 21:45:00,0.67161,0.67175,0.67161,0.67172,1092700003.0
2006-12-18 21:50:00,0.6717,0.67182,0.67169,0.67172,1098300002.0
2006-12-18 21:55:00,0.67173,0.67195,0.67173,0.67191,1408200002.0
2006-12-18 22:00:00,0.67193,0.67196,0.67176,0.67184,1476400015.0
2006-12-18 22:05:00,0.67185,0.67205,0.67185,0.67205,973700006.0
2006-12-18 22:10:00,0.67202,0.67223,0.672,0.6722,1071599995.0
2006-12-18 22:15:00,0.67219,0.67227,0.67213,0.67217,1653399994.0
2006-12-18 22:20:00,0.6722,0.67238,0.6722,0.67232,1504400001.0
2006-12-18 22:25:00,0.6723,0.67235,0.67227,0.6723,1266000004.0
2006-12-18 22:30:00,0.67233,0.67235,0.6722,0.6722,1151000004.0
2006-12-18 22:35:00,0.6722,0.67228,0.67212,0.67221,1026099998.0
2006-12-18 22:40:00,0.67219,0.67227,0.67215,0.67222,1142700009.0
2006-12-18 22:45:00,0.67227,0.67228,0.67215,0.67216,641499997.0
2006-12-18 22:50:00,0.6722,0.6723,0.67213,0.6722,709299997.0
2006-12-18 22:55:00,0.6722,0.67233,0.67204,0.67204,947399995.0
2006-12-18 23:00:00,0.6719,0.67235,0.6719,0.67229,613800003.0
2006-12-18 23:05:00,0.67224,0.67235,0.67218,0.67225,487999993.0
2006-12-18 23:10:00,0.67223,0.6723,0.67217,0.67223,653199997.0
2006-12-18 23:15:00,0.67224,0.67232,0.67217,0.67228,562600006.0
2006-12-18 23:20:00,0.67226,0.67237,0.6722,0.67228,602499993.0
2006-12-18 23:25:00,0.67229,0.67239,0.6722,0.67228,776400006.0
2006-12-18 23:30:00,0.67232,0.6724,0.67226,0.67234,697000006.0
2006-12-18 23:35:00,0.67236,0.6724,0.67224,0.67228,611199997.0
2006-12-18 23:40:00,0.67228,0.67238,0.67226,0.67232,538400003.0
2006-12-18 23:45:00,0.6723,0.67235,0.67222,0.67231,550300002.0
2006-12-18 23:50:00,0.67222,0.67245,0.67222,0.6723,614000008.0
2006-12-18 23:55:00,0.67234,0.67234,0.67203,0.67233,596600002.0
2006-12-19 00:00:00,0.67226,0.67237,0.67215,0.67234,558800006.0
2006-12-19 00:05:00,0.6723,0.67243,0.6723,0.67237,938800004.0
2006-12-19 00:10:00,0.67238,0.67251,0.67233,0.67246,592899998.0
2006-12-19 00:15:00,0.67247,0.67262,0.67239,0.67253,720500001.0
2006-12-19 00:20:00,0.6725,0.67266,0.6725,0.6725,394900001.0
2006-12-19 00:25:00,0.67252,0.67259,0.67245,0.67247,907600005.0
2006-12-19 00:30:00,0.67253,0.67267,0.67237,0.67265,581000003.0
2006-12-19 00:35:00,0.6726,0.67265,0.67257,0.67265,341600001.0
2006-12-19 00:40:00,0.67262,0.67262,0.67246,0.67251,415499996.0
2006-12-19 00:45:00,0.67252,0.67252,0.67226,0.67226,684999998.0
2006-12-19 00:50:00,0.6723,0.67244,0.67224,0.67233,759899993.0
2006-12-19 00:55:00,0.67237,0.67239,0.67226,0.67239,656900002.0
2006-12-19 01:00:00,0.67238,0.67239,0.67225,0.67235,780600000.0
2006-12-19 01:05:00,0.67237,0.67242,0.67221,0.67242,706099996.0
2006-12-19 01:10:00,0.67232,0.67245,0.67232,0.67238,681299999.0
2006-12-19 01:15:00,0.67233,0.67247,0.67231,0.67245,516199998.0
2006-12-19 01:20:00,0.67243,0.67243,0.67221,0.67227,613500006.0
2006-12-19 01:25:00,0.67228,0.67235,0.6722,0.67235,620400009.0
2006-12-19 01:30:00,0.67231,0.67238,0.67227,0.67227,303699993.0
2006-12-19 01:35:00,0.67227,0.67227,0.67214,0.67226,699299998.0
2006-12-19 01:40:00,0.67225,0.67236,0.67221,0.67222,689100009.0
2006-12-19 01:45:00,0.67226,0.6724,0.67222,0.6723,693000003.0
2006-12-19 01:50:00,0.67231,0.67242,0.67225,0.67237,573399995.0
2006-12-19 01:55:00,0.67236,0.67244,0.67227,0.67244,538599994.0
2006-12-19 02:00:00,0.67244,0.67258,0.67241,0.67258,656999999.0
2006-12-19 02:05:00,0.67258,0.67258,0.67243,0.67245,655600000.0
2006-12-19 02:10:00,0.67244,0.67247,0.67229,0.67243,296100001.0
2006-12-19 02:15:00,0.67242,0.67247,0.67237,0.67237,622000004.0
2006-12-19 02:20:00,0.67233,0.67241,0.67227,0.67229,392499997.0
2006-12-19 02:25:00,0.6723,0.67233,0.67215,0.67225,681199999.0
2006-12-19 02:30:00,0.67222,0.6723,0.6722,0.67224,576600006.0
2006-12-19 02:35:00,0.67227,0.67237,0.67213,0.67224,469200001.0
2006-12-19 02:40:00,0.67229,0.67229,0.67218,0.67225,537999996.0
2006-12-19 02:45:00,0.67225,0.67232,0.6722,0.67221,557099997.0
2006-12-19 02:50:00,0.67217,0.67226,0.67217,0.67222,676100011.0
2006-12-19 02:55:00,0.67218,0.6723,0.6721,0.67224,830300004.0
2006-12-19 03:00:00,0.67223,0.67223,0.67209,0.67212,864400011.0
2006-12-19 03:05:00,0.67213,0.67216,0.67199,0.672,737099995.0
2006-12-19 03:10:00,0.67202,0.67202,0.6719,0.67195,527100004.0
2006-12-19 03:15:00,0.6719,0.67204,0.67189,0.67195,515000005.0
2006-12-19 03:20:00,0.67199,0.67205,0.67196,0.67204,203900005.0
2006-12-19 03:25:00,0.67202,0.67203,0.67191,0.67201,266699998.0
2006-12-19 03:30:00,0.67203,0.6721,0.6719,0.67203,634900001.0
2006-12-19 03:35:00,0.67203,0.67207,0.67197,0.67205,610100001.0
2006-12-19 03:40:00,0.67206,0.67212,0.67192,0.67202,353399994.0
2006-12-19 03:45:00,0.67202,0.67209,0.67195,0.67203,697600005.0
2006-12-19 03:50:00,0.67201,0.67211,0.67201,0.67205,461800005.0
2006-12-19 03:55:00,0.67207,0.6721,0.67197,0.67197,365800004.0
2006-12-19 04:00:00,0.67203,0.67207,0.67185,0.67203,699599995.0
2006-12-19 04:05:00,0.67205,0.67205,0.6718,0.67202,466599993.0
2006-12-19 04:10:00,0.67202,0.67207,0.67195,0.67205,469800001.0
2006-12-19 04:15:00,0.67202,0.67205,0.67195,0.67202,492999998.0
2006-12-19 04:20:00,0.67202,0.67207,0.67192,0.67198,562300000.0
2006-12-19 04:25:00,0.67199,0.67211,0.67197,0.67203,486499994.0
2006-12-19 04:30:00,0.67201,0.6721,0.67198,0.67208,497299990.0
2006-12-19 04:35:00,0.67208,0.67211,0.67192,0.67195,411600004.0
2006-12-19 04:40:00,0.672,0.67207,0.67193,0.67205,637100004.0
2006-12-19 04:45:00,0.672,0.67204,0.67187,0.67192,714500001.0
2006-12-19 04:50:00,0.6719,0.672,0.67185,0.67198,421000005.0
2006-12-19 04:55:00,0.67197,0.67202,0.67189,0.67192,528100004.0
2006-12-19 05:00:00,0.67192,0.67201,0.67185,0.67191,479600001.0
2006-12-19 05:05:00,0.67195,0.67198,0.67188,0.67198,445700004.0
2006-12-19 05:10:00,0.67193,0.67197,0.67187,0.67192,897000011.0
2006-12-19 05:15:00,0.67191,0.67197,0.67185,0.67193,521299999.0
2006-12-19 05:20:00,0.6719,0.67195,0.67189,0.6719,231900001.0
2006-12-19 05:25:00,0.67193,0.67197,0.67181,0.67192,612400004.0
2006-12-19 05:30:00,0.67191,0.67199,0.67187,0.67195,586400005.0
2006-12-19 05:35:00,0.67194,0.67194,0.6717,0.6717,553599990.0
2006-12-19 05:40:00,0.67173,0.67179,0.6717,0.67171,510499999.0
2006-12-19 05:45:00,0.67171,0.67182,0.67162,0.6717,486300002.0
2006-12-19 05:50:00,0.67177,0.67185,0.67168,0.67175,523000002.0
2006-12-19 05:55:00,0.67174,0.67178,0.67167,0.67173,504599996.0
2006-12-19 06:00:00,0.67172,0.67179,0.67165,0.67175,339599998.0
2006-12-19 06:05:00,0.67176,0.67177,0.67166,0.67175,411500003.0
2006-12-19 06:10:00,0.6717,0.67177,0.67166,0.67175,468599989.0
2006-12-19 06:15:00,0.67172,0.67178,0.67168,0.67177,565300000.0
2006-12-19 06:20:00,0.67172,0.67178,0.67168,0.67172,501200000.0
2006-12-19 06:25:00,0.67172,0.67175,0.67149,0.67156,743900004.0
2006-12-19 06:30:00,0.67161,0.67173,0.67153,0.67171,722399999.0
2006-12-19 06:35:00,0.67172,0.67178,0.67164,0.6717,537700001.0
2006-12-19 06:40:00,0.67172,0.67176,0.67158,0.67158,510999996.0
2006-12-19 06:45:00,0.67163,0.67163,0.67144,0.67148,579300003.0
2006-12-19 06:50:00,0.67144,0.6717,0.67138,0.67165,564699995.0
2006-12-19 06:55:00,0.6716,0.67165,0.67148,0.67161,553899993.0
2006-12-19 07:00:00,0.6716,0.67165,0.67141,0.67151,529999994.0
2006-12-19 07:05:00,0.67148,0.67167,0.6714,0.67141,409500004.0
2006-12-19 07:10:00,0.67147,0.67164,0.67145,0.67154,705300000.0
2006-12-19 07:15:00,0.67154,0.67169,0.67127,0.67137,579100003.0
2006-12-19 07:20:00,0.67152,0.67155,0.67137,0.67142,518000009.0
2006-12-19 07:25:00,0.67141,0.67147,0.67138,0.67145,262900004.0
2006-12-19 07:30:00,0.67143,0.67145,0.67125,0.6713,617900004.0
2006-12-19 07:35:00,0.67132,0.67136,0.67128,0.67129,606499995.0
2006-12-19 07:40:00,0.6713,0.67134,0.6712,0.67124,635499996.0
2006-12-19 07:45:00,0.67119,0.67138,0.67116,0.67126,540500004.0
2006-12-19 07:50:00,0.67127,0.67132,0.67115,0.67122,563900004.0
2006-12-19 07:55:00,0.67121,0.67125,0.6711,0.67121,389099998.0
2006-12-19 08:00:00,0.67118,0.67127,0.6711,0.67122,696799997.0
2006-12-19 08:05:00,0.6712,0.67134,0.6712,0.67125,605400007.0
2006-12-19 08:10:00,0.67134,0.67141,0.67122,0.67131,849299993.0
2006-12-19 08:15:00,0.67137,0.67144,0.67131,0.6714,612799996.0
2006-12-19 08:20:00,0.67139,0.67151,0.67126,0.6715,769399991.0
2006-12-19 08:25:00,0.67145,0.67153,0.67132,0.67141,714399996.0
2006-12-19 08:30:00,0.67143,0.67149,0.67128,0.67134,754300002.0
2006-12-19 08:35:00,0.67137,0.67146,0.67121,0.67146,548500003.0
2006-12-19 08:40:00,0.67141,0.67148,0.67126,0.67148,638099999.0
2006-12-19 08:45:00,0.6715,0.67154,0.67146,0.6715,539400001.0
2006-12-19 08:50:00,0.67152,0.67156,0.67145,0.67146,670700003.0
2006-12-19 08:55:00,0.67149,0.67164,0.67145,0.67158,606699996.0
2006-12-19 09:00:00,0.67161,0.67174,0.67149,0.67154,565799998.0
2006-12-19 09:05:00,0.67156,0.67156,0.6714,0.67152,765900000.0
2006-12-19 09:10:00,0.67153,0.67155,0.67147,0.67151,644199999.0
2006-12-19 09:15:00,0.67152,0.67166,0.67149,0.67153,624700006.0
2006-12-19 09:20:00,0.67158,0.6719,0.67156,0.67176,555599997.0
2006-12-19 09:25:00,0.67178,0.67189,0.67164,0.67187,984999999.0
2006-12-19 09:30:00,0.67187,0.67195,0.67175,0.67184,714199998.0
2006-12-19 09:35:00,0.67187,0.67212,0.67177,0.67198,506599999.0
2006-12-19 09:40:00,0.67199,0.67204,0.67185,0.67198,871099991.0
2006-12-19 09:45:00,0.67198,0.67198,0.67178,0.67193,662199996.0
2006-12-19 09:50:00,0.67191,0.67191,0.67169,0.67186,680700000.0
2006-12-19 09:55:00,0.6718,0.67198,0.67155,0.67155,527100000.0
2006-12-19 10:00:00,0.67165,0.67167,0.6714,0.6715,624199998.0
2006-12-19 10:05:00,0.6714,0.6714,0.67104,0.67125,637499998.0
2006-12-19 10:10:00,0.67126,0.67126,0.67096,0.671,892100004.0
2006-12-19 10:15:00,0.67099,0.67104,0.67076,0.67077,919800006.0
2006-12-19 10:20:00,0.67082,0.67086,0.6707,0.67076,564100006.0
2006-12-19 10:25:00,0.67071,0.67078,0.67057,0.67065,844199992.0
2006-12-19 10:30:00,0.67055,0.67055,0.66985,0.67004,623999997.0
2006-12-19 10:35:00,0.67005,0.67011,0.66971,0.66979,690000002.0
2006-12-19 10:40:00,0.66971,0.66984,0.66968,0.66983,655700007.0
2006-12-19 10:45:00,0.66983,0.66995,0.66972,0.66995,745299999.0
2006-12-19 10:50:00,0.66992,0.6702,0.66988,0.67011,725799997.0
2006-12-19 10:55:00,0.6701,0.67016,0.66978,0.66995,669599992.0
2006-12-19 11:00:00,0.67,0.67023,0.66993,0.67023,932200006.0
2006-12-19 11:05:00,0.67017,0.67027,0.67011,0.6702,863100010.0
2006-12-19 11:10:00,0.6702,0.67035,0.67009,0.67035,698599998.0
2006-12-19 11:15:00,0.67051,0.67084,0.67044,0.67075,792799999.0
2006-12-19 11:20:00,0.67067,0.67102,0.67058,0.67087,596399997.0
2006-12-19 11:25:00,0.67085,0.67086,0.67072,0.6708,649500002.0
2006-12-19 11:30:00,0.67087,0.67102,0.67079,0.671,674300001.0
2006-12-19 11:35:00,0.67103,0.67123,0.67097,0.67114,755499994.0
2006-12-19 11:40:00,0.6711,0.67134,0.6711,0.67127,933800000.0
2006-12-19 11:45:00,0.67118,0.67136,0.67116,0.67135,755100000.0
2006-12-19 11:50:00,0.67125,0.67133,0.67102,0.67105,951099998.0
2006-12-19 11:55:00,0.67112,0.67113,0.67102,0.67108,625499999.0
2006-12-19 12:00:00,0.67099,0.6711,0.67092,0.67099,794100003.0
2006-12-19 12:05:00,0.671,0.67105,0.67087,0.67092,905800002.0
2006-12-19 12:10:00,0.67095,0.67098,0.67079,0.67084,710300009.0
2006-12-19 12:15:00,0.67081,0.67088,0.67072,0.67072,565199999.0
2006-12-19 12:20:00,0.67079,0.67106,0.67075,0.67106,725099995.0
2006-12-19 12:25:00,0.67108,0.67108,0.67081,0.6709,815000002.0
2006-12-19 12:30:00,0.67087,0.67092,0.67068,0.67074,695299994.0
2006-12-19 12:35:00,0.67071,0.67076,0.67054,0.67076,623300005.0
2006-12-19 12:40:00,0.67069,0.67076,0.67059,0.67061,618200003.0
2006-12-19 12:45:00,0.67062,0.67086,0.67061,0.67076,780200004.0
2006-12-19 12:50:00,0.67079,0.67095,0.67079,0.67085,516800008.0
2006-12-19 12:55:00,0.67085,0.67091,0.67075,0.6708,675200004.0
2006-12-19 13:00:00,0.67081,0.67089,0.67073,0.67082,573000000.0
2006-12-19 13:05:00,0.67079,0.6709,0.6706,0.67068,672499995.0
2006-12-19 13:10:00,0.67061,0.67071,0.6705,0.67056,762200001.0
2006-12-19 13:15:00,0.67052,0.67066,0.67048,0.67058,655500000.0
2006-12-19 13:20:00,0.67058,0.6707,0.67042,0.67044,548300006.0
2006-12-19 13:25:00,0.67034,0.67091,0.67027,0.67088,724599989.0
2006-12-19 13:30:00,0.67083,0.67083,0.67048,0.67056,571499997.0
2006-12-19 13:35:00,0.67058,0.67069,0.67054,0.67065,673799990.0
2006-12-19 13:40:00,0.6706,0.67073,0.6706,0.67067,712999992.0
2006-12-19 13:45:00,0.67068,0.67073,0.67025,0.67037,805000003.0
2006-12-19 13:50:00,0.67036,0.67053,0.67036,0.67047,739200002.0
2006-12-19 13:55:00,0.67047,0.67059,0.67041,0.6705,747600007.0
2006-12-19 14:00:00,0.67052,0.67057,0.67043,0.6705,965099994.0
2006-12-19 14:05:00,0.67045,0.67051,0.67036,0.67048,754600002.0
2006-12-19 14:10:00,0.67049,0.67052,0.67042,0.67043,587999996.0
2006-12-19 14:15:00,0.67044,0.67055,0.67039,0.67045,721200007.0
2006-12-19 14:20:00,0.67047,0.6705,0.67026,0.6703,794499994.0
2006-12-19 14:25:00,0.67031,0.67039,0.67028,0.67037,790500004.0
2006-12-19 14:30:00,0.67033,0.67044,0.67025,0.67044,551700002.0
2006-12-19 14:35:00,0.67041,0.67052,0.67038,0.67047,789700002.0
2006-12-19 14:40:00,0.67047,0.67053,0.67039,0.67052,940100001.0
2006-12-19 14:45:00,0.67053,0.67053,0.6704,0.67046,782100008.0
2006-12-19 14:50:00,0.67043,0.67051,0.67042,0.67049,613599994.0
2006-12-19 14:55:00,0.67058,0.67077,0.67049,0.67073,689700006.0
2006-12-19 15:00:00,0.67074,0.67083,0.6707,0.6708,676699999.0
2006-12-19 15:05:00,0.67082,0.67082,0.67049,0.67054,775400001.0
2006-12-19 15:10:00,0.67054,0.67122,0.67049,0.67117,714700005.0
2006-12-19 15:15:00,0.67112,0.67113,0.67084,0.67084,863300002.0
2006-12-19 15:20:00,0.67086,0.67089,0.6707,0.67075,603900001.0
2006-12-19 15:25:00,0.67079,0.67089,0.6707,0.67087,834299994.0
2006-12-19 15:30:00,0.67094,0.67094,0.67045,0.67055,766799994.0
2006-12-19 15:35:00,0.67058,0.67088,0.67058,0.67084,680300007.0
2006-12-19 15:40:00,0.67088,0.67088,0.67055,0.67065,570899996.0
2006-12-19 15:45:00,0.67062,0.67077,0.67048,0.6707,679999997.0
2006-12-19 15:50:00,0.67066,0.67084,0.67057,0.67062,634899995.0
2006-12-19 15:55:00,0.67054,0.67068,0.67054,0.67068,921999993.0
2006-12-19 16:00:00,0.67066,0.6707,0.67049,0.67056,586199996.0
2006-12-19 16:05:00,0.67059,0.67071,0.67057,0.67067,731600003.0
2006-12-19 16:10:00,0.67063,0.67074,0.67051,0.67072,622999997.0
2006-12-19 16:15:00,0.67071,0.67074,0.67059,0.67073,472400000.0
2006-12-19 16:20:00,0.67077,0.67086,0.67069,0.67085,836299995.0
2006-12-19 16:25:00,0.67082,0.67089,0.67068,0.6707,632699995.0
2006-12-19 16:30:00,0.6707,0.67086,0.67056,0.67086,605299998.0
2006-12-19 16:35:00,0.6709,0.67103,0.67083,0.67092,881599999.0
2006-12-19 16:40:00,0.67091,0.67143,0.67091,0.67143,667199997.0
2006-12-19 16:45:00,0.67138,0.67144,0.67122,0.67126,854300011.0
2006-12-19 16:50:00,0.67132,0.67137,0.67121,0.67121,664800005.0
2006-12-19 16:55:00,0.67136,0.67141,0.67124,0.6713,1010600005.0
2006-12-19 17:00:00,0.67127,0.67128,0.67095,0.67099,965099991.0
2006-12-19 17:05:00,0.67102,0.67107,0.67078,0.67089,865200004.0
2006-12-19 17:10:00,0.6709,0.67094,0.67079,0.67085,726100001.0
2006-12-19 17:15:00,0.67083,0.67089,0.67064,0.67065,743500000.0
2006-12-19 17:20:00,0.67077,0.67087,0.67067,0.67068,689500001.0
2006-12-19 17:25:00,0.67075,0.67075,0.6706,0.67067,777099992.0
2006-12-19 17:30:00,0.67075,0.671,0.6707,0.67093,858100000.0
2006-12-19 17:35:00,0.67096,0.67107,0.67092,0.67105,746700004.0
2006-12-19 17:40:00,0.67101,0.6711,0.67098,0.67102,714300003.0
2006-12-19 17:45:00,0.67103,0.67108,0.67091,0.67103,922500003.0
2006-12-19 17:50:00,0.67097,0.67107,0.67092,0.67101,725800002.0
2006-12-19 17:55:00,0.67098,0.67105,0.67082,0.67087,617399998.0
2006-12-19 18:00:00,0.67083,0.67091,0.6707,0.67091,5139300003.0
2006-12-19 18:05:00,0.67083,0.67085,0.6705,0.67071,4562600005.0
2006-12-19 18:10:00,0.67077,0.67087,0.67073,0.67084,5706399994.0
2006-12-19 18:15:00,0.6707,0.67084,0.67059,0.67063,4771399987.0
2006-12-19 18:20:00,0.67065,0.67072,0.67055,0.67062,4803600024.0
2006-12-19 18:25:00,0.67064,0.67079,0.67058,0.67075,4268699993.0
2006-12-19 18:30:00,0.67075,0.67086,0.67064,0.67065,3768999979.0
2006-12-19 18:35:00,0.67072,0.67081,0.67067,0.67073,1902300000.0
2006-12-19 18:40:00,0.67075,0.67082,0.67067,0.67073,2399999995.0
2006-12-19 18:45:00,0.67076,0.67076,0.67049,0.67058,1536800001.0
2006-12-19 18:50:00,0.67053,0.67099,0.67053,0.67092,1969700007.0
2006-12-19 18:55:00,0.67089,0.67105,0.6708,0.6708,3081599987.0
2006-12-19 19:00:00,0.6708,0.67094,0.67068,0.67082,1775300004.0
2006-12-19 19:05:00,0.67079,0.67092,0.67072,0.67086,2734499997.0
2006-12-19 19:10:00,0.67088,0.671,0.6708,0.67093,1144400003.0
2006-12-19 19:15:00,0.67093,0.67105,0.67085,0.67105,1937799991.0
2006-12-19 19:20:00,0.67102,0.6712,0.67102,0.67115,1380699999.0
2006-12-19 19:25:00,0.67117,0.67122,0.67101,0.67105,2162599991.0
2006-12-19 19:30:00,0.67103,0.67114,0.67098,0.67106,2382899991.0
2006-12-19 19:35:00,0.6711,0.67114,0.67091,0.67099,2902200004.0
2006-12-19 19:40:00,0.67095,0.67109,0.67089,0.67094,1790599989.0
2006-12-19 19:45:00,0.67095,0.671,0.6709,0.67095,1037600005.0
2006-12-19 19:50:00,0.67095,0.67103,0.6709,0.67095,1257999990.0
2006-12-19 19:55:00,0.67096,0.67096,0.67079,0.67091,1745300000.0
2006-12-19 20:00:00,0.67098,0.67098,0.67075,0.67075,1029499996.0
2006-12-19 20:05:00,0.67077,0.67082,0.67069,0.67075,1337999993.0
2006-12-19 20:10:00,0.67071,0.67074,0.6706,0.67073,2019799986.0
2006-12-19 20:15:00,0.67075,0.67075,0.67065,0.67068,2242900007.0
2006-12-19 20:20:00,0.67073,0.67077,0.67068,0.6707,1184500010.0
2006-12-19 20:25:00,0.67069,0.67074,0.67059,0.67067,2772300004.0
2006-12-19 20:30:00,0.67068,0.67083,0.67056,0.67062,4890300019.0
2006-12-19 20:35:00,0.67066,0.67076,0.67055,0.67055,2548000007.0
2006-12-19 20:40:00,0.67058,0.67075,0.67054,0.67064,2885900022.0
2006-12-19 20:45:00,0.67067,0.67073,0.67055,0.67067,2102399994.0
2006-12-19 20:50:00,0.67067,0.67084,0.67061,0.67077,4060600004.0
2006-12-19 20:55:00,0.67078,0.67078,0.67064,0.67065,5157300005.0
2006-12-19 21:00:00,0.67067,0.67074,0.67049,0.67053,4086600001.0
2006-12-19 21:05:00,0.6705,0.67064,0.6705,0.6706,2018800012.0
2006-12-19 21:10:00,0.67056,0.6706,0.67047,0.67053,1442899983.0
2006-12-19 21:15:00,0.67054,0.6706,0.67039,0.6704,1647299999.0
2006-12-19 21:20:00,0.67045,0.67053,0.67037,0.67048,2663499994.0
2006-12-19 21:25:00,0.67052,0.67055,0.67034,0.67049,712200005.0
2006-12-19 21:30:00,0.67048,0.67056,0.67039,0.67047,1790400003.0
2006-12-19 21:35:00,0.6705,0.6705,0.6704,0.67047,896399996.0
2006-12-19 21:40:00,0.6704,0.67046,0.67021,0.6703,1347799991.0
2006-12-19 21:45:00,0.6703,0.67034,0.67022,0.6703,1137899994.0
2006-12-19 21:50:00,0.67024,0.67024,0.67003,0.67013,942300000.0
2006-12-19 21:55:00,0.67009,0.67026,0.67009,0.67019,1056700003.0
2006-12-19 22:00:00,0.67016,0.67024,0.67,0.67003,1584199997.0
2006-12-19 22:05:00,0.67,0.67015,0.66999,0.67015,951299999.0
2006-12-19 22:10:00,0.67012,0.67015,0.67007,0.67015,569400004.0
2006-12-19 22:15:00,0.67013,0.67019,0.67005,0.67007,1828099997.0
2006-12-19 22:20:00,0.67009,0.67019,0.67002,0.67007,1530500005.0
2006-12-19 22:25:00,0.67004,0.67016,0.66995,0.67006,1520599994.0
2006-12-19 22:30:00,0.67008,0.6701,0.67002,0.67009,1012299992.0
2006-12-19 22:35:00,0.67005,0.67015,0.67001,0.67012,1007100000.0
2006-12-19 22:40:00,0.67008,0.67021,0.67,0.67004,874900001.0
2006-12-19 22:45:00,0.67007,0.6702,0.67003,0.67012,740400003.0
2006-12-19 22:50:00,0.67013,0.6702,0.67003,0.67017,589299999.0
2006-12-19 22:55:00,0.6702,0.67025,0.66995,0.67003,948199997.0
2006-12-19 23:00:00,0.66978,0.67017,0.66978,0.6701,554600004.0
2006-12-19 23:05:00,0.6701,0.67013,0.66997,0.67,697599997.0
2006-12-19 23:10:00,0.66996,0.67015,0.66986,0.67004,779999989.0
2006-12-19 23:15:00,0.67002,0.67015,0.66997,0.67013,524500007.0
2006-12-19 23:20:00,0.67013,0.67015,0.66992,0.66998,626499998.0
2006-12-19 23:25:00,0.67005,0.67014,0.66993,0.67005,582499999.0
2006-12-19 23:30:00,0.67013,0.67017,0.66996,0.67002,829900005.0
2006-12-19 23:35:00,0.67005,0.67006,0.66993,0.67,873099996.0
2006-12-19 23:40:00,0.67002,0.67002,0.66987,0.66992,683400001.0
2006-12-19 23:45:00,0.66992,0.67002,0.66987,0.6699,464999996.0
2006-12-19 23:50:00,0.6699,0.67001,0.66984,0.66988,429999991.0
2006-12-19 23:55:00,0.66994,0.66999,0.66965,0.66985,641400007.0
2006-12-20 00:00:00,0.66982,0.66987,0.66972,0.66972,421200004.0
2006-12-20 00:05:00,0.66971,0.66989,0.66969,0.6698,652899996.0
2006-12-20 00:10:00,0.66982,0.66993,0.66977,0.66987,572099999.0
2006-12-20 00:15:00,0.66994,0.67005,0.66989,0.66996,619900003.0
2006-12-20 00:20:00,0.67002,0.67012,0.66994,0.67005,689200000.0
2006-12-20 00:25:00,0.67001,0.67019,0.66997,0.66997,751599996.0
2006-12-20 00:30:00,0.67002,0.67012,0.66991,0.6701,717300000.0
2006-12-20 00:35:00,0.67006,0.67024,0.67006,0.67017,677299996.0
2006-12-20 00:40:00,0.67022,0.67035,0.67009,0.67028,533200004.0
2006-12-20 00:45:00,0.67028,0.67033,0.6701,0.6701,632799999.0
2006-12-20 00:50:00,0.67016,0.67019,0.67005,0.67011,558500004.0
2006-12-20 00:55:00,0.67012,0.67015,0.66985,0.67001,737199999.0
2006-12-20 01:00:00,0.66999,0.67021,0.66999,0.67015,781800002.0
2006-12-20 01:05:00,0.67015,0.6703,0.67014,0.67023,482299999.0
2006-12-20 01:10:00,0.67024,0.67024,0.67004,0.67008,588099997.0
2006-12-20 01:15:00,0.67006,0.67021,0.67005,0.67015,590399998.0
2006-12-20 01:20:00,0.6701,0.67015,0.67002,0.6701,595000002.0
2006-12-20 01:25:00,0.67006,0.67012,0.67,0.67012,474899996.0
2006-12-20 01:30:00,0.67009,0.67015,0.67001,0.67001,775599992.0
2006-12-20 01:35:00,0.67005,0.67017,0.66998,0.67017,654400002.0
2006-12-20 01:40:00,0.67011,0.67017,0.66998,0.67002,647599992.0
2006-12-20 01:45:00,0.67002,0.67007,0.66995,0.67005,594599997.0
2006-12-20 01:50:00,0.67002,0.67012,0.66997,0.67006,605600002.0
2006-12-20 01:55:00,0.67004,0.67009,0.66984,0.66984,517300006.0
2006-12-20 02:00:00,0.66983,0.66992,0.66978,0.66987,938900003.0
2006-12-20 02:05:00,0.66988,0.66994,0.66976,0.66988,736400010.0
2006-12-20 02:10:00,0.66992,0.67001,0.6699,0.66993,601300000.0
2006-12-20 02:15:00,0.66991,0.66996,0.66984,0.6699,511500002.0
2006-12-20 02:20:00,0.66987,0.66993,0.6698,0.66988,414300003.0
2006-12-20 02:25:00,0.66989,0.6699,0.66981,0.66989,740399997.0
2006-12-20 02:30:00,0.66987,0.6699,0.6698,0.6699,519100000.0
2006-12-20 02:35:00,0.66985,0.6699,0.66983,0.66985,685299999.0
2006-12-20 02:40:00,0.66988,0.66992,0.6698,0.66992,530499994.0
2006-12-20 02:45:00,0.66988,0.66997,0.66983,0.66997,553399997.0
2006-12-20 02:50:00,0.66997,0.67021,0.66994,0.6701,871199999.0
2006-12-20 02:55:00,0.67003,0.67018,0.66988,0.67018,854900001.0
2006-12-20 03:00:00,0.67016,0.67031,0.67008,0.67025,773399992.0
2006-12-20 03:05:00,0.67024,0.67032,0.67017,0.6702,497999999.0
2006-12-20 03:10:00,0.67024,0.67024,0.6701,0.67017,607900004.0
2006-12-20 03:15:00,0.6702,0.67024,0.67013,0.67014,639099994.0
2006-12-20 03:20:00,0.67017,0.67036,0.67013,0.67035,514299999.0
2006-12-20 03:25:00,0.67031,0.67033,0.67022,0.67032,569100006.0
2006-12-20 03:30:00,0.67028,0.67032,0.6702,0.67028,368000003.0
2006-12-20 03:35:00,0.67028,0.6703,0.67021,0.67028,639499989.0
2006-12-20 03:40:00,0.67027,0.6704,0.67027,0.67031,563499997.0
2006-12-20 03:45:00,0.6703,0.67034,0.67013,0.67022,433600008.0
2006-12-20 03:50:00,0.67018,0.67026,0.6701,0.67023,655699997.0
2006-12-20 03:55:00,0.67017,0.67027,0.67013,0.67023,653499996.0
2006-12-20 04:00:00,0.67028,0.67032,0.6702,0.67028,567800000.0
2006-12-20 04:05:00,0.67032,0.67037,0.67025,0.67037,251599996.0
2006-12-20 04:10:00,0.67041,0.67042,0.67027,0.67027,606699993.0
2006-12-20 04:15:00,0.67033,0.67037,0.67029,0.67031,485100001.0
2006-12-20 04:20:00,0.67031,0.67043,0.67031,0.67043,825599995.0
2006-12-20 04:25:00,0.67045,0.67047,0.67033,0.67042,562899995.0
2006-12-20 04:30:00,0.67043,0.67048,0.67033,0.67043,488499999.0
2006-12-20 04:35:00,0.67045,0.67046,0.67037,0.6704,481700000.0
2006-12-20 04:40:00,0.67045,0.67055,0.67036,0.67055,611300012.0
2006-12-20 04:45:00,0.67044,0.67054,0.67032,0.6704,471800006.0
2006-12-20 04:50:00,0.67036,0.67044,0.67031,0.67039,592900002.0
2006-12-20 04:55:00,0.67035,0.67041,0.67028,0.67033,448899999.0
2006-12-20 05:00:00,0.67031,0.67051,0.67025,0.67048,578899993.0
2006-12-20 05:05:00,0.67046,0.67051,0.67039,0.67045,566700004.0
2006-12-20 05:10:00,0.67039,0.67055,0.67031,0.67041,760499994.0
2006-12-20 05:15:00,0.6704,0.67048,0.67035,0.67047,522000000.0
2006-12-20 05:20:00,0.67044,0.67045,0.67033,0.67034,430699992.0
2006-12-20 05:25:00,0.67038,0.67048,0.67032,0.67043,598000008.0
2006-12-20 05:30:00,0.67043,0.67051,0.67038,0.67043,640099999.0
2006-12-20 05:35:00,0.67043,0.67056,0.67041,0.67056,397800007.0
2006-12-20 05:40:00,0.67065,0.67065,0.67055,0.67055,502800006.0
2006-12-20 05:45:00,0.67052,0.6706,0.67047,0.6705,687299999.0
2006-12-20 05:50:00,0.67053,0.67068,0.67048,0.67062,655499996.0
2006-12-20 05:55:00,0.67065,0.67075,0.67062,0.67068,361500003.0
2006-12-20 06:00:00,0.67075,0.67077,0.67058,0.67065,701399992.0
2006-12-20 06:05:00,0.67061,0.67066,0.67045,0.67056,887200007.0
2006-12-20 06:10:00,0.67057,0.67062,0.67047,0.67055,500499999.0
2006-12-20 06:15:00,0.67054,0.67057,0.67043,0.67053,516000003.0
2006-12-20 06:20:00,0.67052,0.67059,0.67037,0.67042,671200007.0
2006-12-20 06:25:00,0.67046,0.67048,0.67036,0.67041,619900008.0
2006-12-20 06:30:00,0.67048,0.6705,0.67015,0.67018,568300008.0
2006-12-20 06:35:00,0.67021,0.67034,0.67009,0.67029,548400001.0
2006-12-20 06:40:00,0.67032,0.67037,0.67021,0.67021,499399999.0
2006-12-20 06:45:00,0.67029,0.67031,0.67011,0.67022,482499995.0
2006-12-20 06:50:00,0.67019,0.67026,0.67008,0.67018,413000004.0
2006-12-20 06:55:00,0.67017,0.6702,0.67009,0.67014,775099998.0
2006-12-20 07:00:00,0.67011,0.67024,0.67007,0.67012,442299998.0
2006-12-20 07:05:00,0.67012,0.67024,0.6701,0.67012,563600005.0
2006-12-20 07:10:00,0.6701,0.67022,0.67009,0.67012,514400002.0
2006-12-20 07:15:00,0.67015,0.67017,0.67007,0.67013,613000001.0
2006-12-20 07:20:00,0.67012,0.67014,0.66999,0.67003,620500011.0
2006-12-20 07:25:00,0.67001,0.67005,0.66998,0.67005,238699999.0
2006-12-20 07:30:00,0.67003,0.67006,0.66994,0.67004,606100002.0
2006-12-20 07:35:00,0.67002,0.67033,0.67,0.67024,763499993.0
2006-12-20 07:40:00,0.67032,0.67052,0.67026,0.67052,744900009.0
2006-12-20 07:45:00,0.67047,0.67047,0.6703,0.67039,386300004.0
2006-12-20 07:50:00,0.67044,0.67044,0.6703,0.67032,588900000.0
2006-12-20 07:55:00,0.67035,0.67047,0.6703,0.67037,367999998.0
2006-12-20 08:00:00,0.67032,0.67044,0.67026,0.67037,733400010.0
2006-12-20 08:05:00,0.6704,0.67043,0.67034,0.67034,225300001.0
2006-12-20 08:10:00,0.67042,0.67045,0.67032,0.67041,670500002.0
2006-12-20 08:15:00,0.67047,0.67047,0.67034,0.67045,297599998.0
2006-12-20 08:20:00,0.67042,0.67046,0.67033,0.67045,587899990.0
2006-12-20 08:25:00,0.6704,0.67046,0.67035,0.67035,416700002.0
2006-12-20 08:30:00,0.67039,0.67065,0.67039,0.67061,829700000.0
2006-12-20 08:35:00,0.67059,0.6708,0.67055,0.67076,690900006.0
2006-12-20 08:40:00,0.67074,0.67077,0.67042,0.6705,532699997.0
2006-12-20 08:45:00,0.67046,0.67046,0.67021,0.67029,665999998.0
2006-12-20 08:50:00,0.67028,0.67032,0.67015,0.67031,480000003.0
2006-12-20 08:55:00,0.67037,0.67043,0.67015,0.67015,670200002.0
2006-12-20 09:00:00,0.67011,0.67016,0.67,0.67015,815999993.0
2006-12-20 09:05:00,0.67019,0.67052,0.67013,0.6705,803699995.0
2006-12-20 09:10:00,0.67046,0.67054,0.67034,0.67041,680899997.0
2006-12-20 09:15:00,0.67035,0.67045,0.67029,0.6704,652600001.0
2006-12-20 09:20:00,0.67036,0.67048,0.6703,0.67046,751400011.0
2006-12-20 09:25:00,0.67048,0.67058,0.67045,0.67051,849400004.0
2006-12-20 09:30:00,0.67048,0.67048,0.67024,0.67024,604199998.0
2006-12-20 09:35:00,0.67027,0.67033,0.67013,0.67022,464700002.0
2006-12-20 09:40:00,0.67021,0.67028,0.67019,0.67025,639700000.0
2006-12-20 09:45:00,0.67029,0.67032,0.67011,0.67013,920499997.0
2006-12-20 09:50:00,0.67014,0.67048,0.67009,0.67048,696900000.0
2006-12-20 09:55:00,0.67045,0.67057,0.67032,0.67051,749199996.0
2006-12-20 10:00:00,0.6706,0.67066,0.67051,0.67056,774299996.0
2006-12-20 10:05:00,0.67049,0.6705,0.67032,0.67038,860099987.0
2006-12-20 10:10:00,0.67041,0.67054,0.67031,0.67046,622500006.0
2006-12-20 10:15:00,0.67049,0.67052,0.67036,0.67045,693099997.0
2006-12-20 10:20:00,0.67044,0.67056,0.67038,0.67053,547800005.0
2006-12-20 10:25:00,0.67052,0.67058,0.67039,0.67043,881499995.0
2006-12-20 10:30:00,0.67042,0.67042,0.67022,0.67038,593399993.0
2006-12-20 10:35:00,0.6704,0.67042,0.67004,0.67009,904100006.0
2006-12-20 10:40:00,0.67012,0.67018,0.67004,0.67012,440499999.0
2006-12-20 10:45:00,0.67016,0.67038,0.67009,0.67038,492400000.0
2006-12-20 10:50:00,0.67033,0.67044,0.67026,0.6704,730700001.0
2006-12-20 10:55:00,0.67037,0.6705,0.67032,0.67042,765599996.0
2006-12-20 11:00:00,0.67042,0.67056,0.6704,0.67056,283599999.0
2006-12-20 11:05:00,0.67054,0.67078,0.67049,0.67065,484900002.0
2006-12-20 11:10:00,0.67063,0.6708,0.67061,0.67075,793999995.0
2006-12-20 11:15:00,0.67084,0.67092,0.67071,0.67083,778199997.0
2006-12-20 11:20:00,0.67081,0.67088,0.67064,0.67068,680700002.0
2006-12-20 11:25:00,0.67064,0.67099,0.6706,0.67094,730900000.0
2006-12-20 11:30:00,0.67091,0.67091,0.67058,0.67082,903999998.0
2006-12-20 11:35:00,0.67084,0.67107,0.67077,0.67106,634299993.0
2006-12-20 11:40:00,0.67104,0.67109,0.67087,0.67089,415900000.0
2006-12-20 11:45:00,0.67098,0.67104,0.67076,0.67091,697000006.0
2006-12-20 11:50:00,0.67086,0.67089,0.67076,0.67076,665700004.0
2006-12-20 11:55:00,0.67081,0.67097,0.67073,0.67089,894400002.0
2006-12-20 12:00:00,0.67082,0.67102,0.67082,0.67094,739800001.0
2006-12-20 12:05:00,0.67098,0.67109,0.67094,0.67099,644500001.0
2006-12-20 12:10:00,0.67102,0.67111,0.6709,0.6711,583800008.0
2006-12-20 12:15:00,0.67114,0.67118,0.67101,0.67109,639700002.0
2006-12-20 12:20:00,0.67114,0.67117,0.671,0.67105,810699991.0
2006-12-20 12:25:00,0.67103,0.67106,0.6709,0.671,930200001.0
2006-12-20 12:30:00,0.67097,0.67109,0.67097,0.67105,600900007.0
2006-12-20 12:35:00,0.67101,0.6711,0.67089,0.67102,740900005.0
2006-12-20 12:40:00,0.67096,0.67121,0.67094,0.67121,530800004.0
2006-12-20 12:45:00,0.67112,0.67119,0.67102,0.67105,966300005.0
2006-12-20 12:50:00,0.67106,0.67106,0.67092,0.67099,842600008.0
2006-12-20 12:55:00,0.67098,0.67102,0.67084,0.67088,716599999.0
2006-12-20 13:00:00,0.67079,0.67079,0.67047,0.67067,512200001.0
2006-12-20 13:05:00,0.67059,0.67104,0.67056,0.67098,780499994.0
2006-12-20 13:10:00,0.67093,0.67101,0.67084,0.67093,824700003.0
2006-12-20 13:15:00,0.67087,0.67101,0.67079,0.67095,846900005.0
2006-12-20 13:20:00,0.67092,0.67098,0.67078,0.67082,769299999.0
2006-12-20 13:25:00,0.67078,0.67078,0.67034,0.67034,710100004.0
2006-12-20 13:30:00,0.6704,0.67064,0.6704,0.67052,578900000.0
2006-12-20 13:35:00,0.6705,0.6706,0.67039,0.67047,779099998.0
2006-12-20 13:40:00,0.67045,0.67082,0.67045,0.67073,668199996.0
2006-12-20 13:45:00,0.67073,0.67081,0.67064,0.67073,609200000.0
2006-12-20 13:50:00,0.6707,0.67077,0.67061,0.67068,680500001.0
2006-12-20 13:55:00,0.67067,0.67067,0.67045,0.67055,670899991.0
2006-12-20 14:00:00,0.6706,0.67065,0.67049,0.67061,750000005.0
2006-12-20 14:05:00,0.67057,0.67068,0.67054,0.67062,623300006.0
2006-12-20 14:10:00,0.67065,0.6707,0.67054,0.67056,703299992.0
2006-12-20 14:15:00,0.67053,0.67055,0.67035,0.67037,688399989.0
2006-12-20 14:20:00,0.67032,0.67038,0.6702,0.67035,835300005.0
2006-12-20 14:25:00,0.67035,0.67042,0.67028,0.67037,627300003.0
2006-12-20 14:30:00,0.67036,0.67044,0.67028,0.67032,572600008.0
2006-12-20 14:35:00,0.67033,0.6704,0.67017,0.67023,794100002.0
2006-12-20 14:40:00,0.67025,0.67039,0.67018,0.67036,631299995.0
2006-12-20 14:45:00,0.67037,0.67046,0.67031,0.67038,573700000.0
2006-12-20 14:50:00,0.67038,0.6704,0.67029,0.67035,709600011.0
2006-12-20 14:55:00,0.67038,0.67043,0.67002,0.67013,863300012.0
2006-12-20 15:00:00,0.67013,0.67018,0.66985,0.66995,655499993.0
2006-12-20 15:05:00,0.66992,0.66992,0.66957,0.66957,856399987.0
2006-12-20 15:10:00,0.66956,0.67005,0.66955,0.67003,778100003.0
2006-12-20 15:15:00,0.6701,0.67018,0.66991,0.66992,777500004.0
2006-12-20 15:20:00,0.66998,0.67004,0.66982,0.66985,555400000.0
2006-12-20 15:25:00,0.66986,0.67006,0.66982,0.66998,533800004.0
2006-12-20 15:30:00,0.66993,0.67004,0.66992,0.66998,536399999.0
2006-12-20 15:35:00,0.6701,0.67013,0.66997,0.67001,615799999.0
2006-12-20 15:40:00,0.67004,0.67027,0.66997,0.67022,644900005.0
2006-12-20 15:45:00,0.67026,0.67027,0.67003,0.67007,656799996.0
2006-12-20 15:50:00,0.67008,0.67012,0.67,0.67002,549299998.0
2006-12-20 15:55:00,0.67001,0.67018,0.66998,0.67006,654300001.0
2006-12-20 16:00:00,0.67011,0.67017,0.67003,0.67008,441800002.0
2006-12-20 16:05:00,0.67005,0.67014,0.66998,0.67013,523700003.0
2006-12-20 16:10:00,0.67012,0.67024,0.67009,0.67017,422800000.0
2006-12-20 16:15:00,0.67015,0.67028,0.67011,0.67028,447200004.0
2006-12-20 16:20:00,0.67025,0.67033,0.67015,0.67022,509399997.0
2006-12-20 16:25:00,0.67022,0.67023,0.67009,0.67014,620600001.0
2006-12-20 16:30:00,0.67008,0.67012,0.66998,0.67,418799999.0
2006-12-20 16:35:00,0.67006,0.67014,0.67003,0.67006,624000001.0
2006-12-20 16:40:00,0.67,0.67011,0.66995,0.67007,658200001.0
2006-12-20 16:45:00,0.67005,0.67009,0.66997,0.67,601600003.0
2006-12-20 16:50:00,0.67004,0.67011,0.66997,0.67,427200004.0
2006-12-20 16:55:00,0.67008,0.6702,0.66993,0.66993,538299997.0
2006-12-20 17:00:00,0.66989,0.66994,0.66978,0.66982,833899998.0
2006-12-20 17:05:00,0.66978,0.67013,0.66978,0.67007,740600007.0
2006-12-20 17:10:00,0.67013,0.67025,0.67004,0.67025,507400004.0
2006-12-20 17:15:00,0.67026,0.67043,0.67021,0.67027,600599993.0
2006-12-20 17:20:00,0.6703,0.67039,0.67021,0.67033,777299996.0
2006-12-20 17:25:00,0.67031,0.67043,0.67024,0.67043,760200000.0
2006-12-20 17:30:00,0.67038,0.67044,0.67028,0.67032,539700004.0
2006-12-20 17:35:00,0.67035,0.67056,0.67014,0.67025,705900003.0
2006-12-20 17:40:00,0.67024,0.67035,0.67006,0.67014,506099994.0
2006-12-20 17:45:00,0.67012,0.67033,0.67006,0.67033,826300007.0
2006-12-20 17:50:00,0.67027,0.67041,0.67026,0.67041,639500007.0
2006-12-20 17:55:00,0.67037,0.67072,0.67033,0.67062,701600002.0
2006-12-20 18:00:00,0.67065,0.67075,0.67057,0.67071,5203399990.0
2006-12-20 18:05:00,0.67064,0.67083,0.67057,0.67074,6187599986.0
2006-12-20 18:10:00,0.67073,0.67085,0.67067,0.6708,5575100008.0
2006-12-20 18:15:00,0.67082,0.67085,0.67065,0.67072,5378599995.0
2006-12-20 18:20:00,0.67075,0.67085,0.67066,0.67072,4789200023.0
2006-12-20 18:25:00,0.67067,0.67083,0.67066,0.6708,4531100023.0
2006-12-20 18:30:00,0.6708,0.67096,0.67075,0.67082,4230600009.0
2006-12-20 18:35:00,0.67085,0.67085,0.67066,0.67073,1850900000.0
2006-12-20 18:40:00,0.67073,0.67086,0.6706,0.67083,2540999997.0
2006-12-20 18:45:00,0.67083,0.67093,0.67075,0.67084,1225899999.0
2006-12-20 18:50:00,0.67083,0.67099,0.67069,0.67099,1799100003.0
2006-12-20 18:55:00,0.67097,0.67102,0.6708,0.6708,2959599997.0
2006-12-20 19:00:00,0.6708,0.67084,0.67065,0.67073,1957500000.0
2006-12-20 19:05:00,0.67072,0.67087,0.67067,0.67083,3087700008.0
2006-12-20 19:10:00,0.67083,0.67083,0.67067,0.67078,1531599990.0
2006-12-20 19:15:00,0.67078,0.67104,0.67075,0.67095,1785299984.0
2006-12-20 19:20:00,0.67092,0.67113,0.67087,0.67112,1398099991.0
2006-12-20 19:25:00,0.67109,0.67115,0.67079,0.67087,2006699998.0
2006-12-20 19:30:00,0.67085,0.67095,0.6708,0.6709,3010499996.0
2006-12-20 19:35:00,0.6709,0.67095,0.67055,0.67064,2563200006.0
2006-12-20 19:40:00,0.67062,0.67074,0.67058,0.67067,1716600003.0
2006-12-20 19:45:00,0.67068,0.67073,0.67058,0.67073,963799998.0
2006-12-20 19:50:00,0.67073,0.67074,0.6706,0.67067,1332100002.0
2006-12-20 19:55:00,0.67068,0.67078,0.67062,0.67067,1517600005.0
2006-12-20 20:00:00,0.67071,0.67075,0.67063,0.67068,912400003.0
2006-12-20 20:05:00,0.67075,0.67075,0.67046,0.67055,1199599999.0
2006-12-20 20:10:00,0.67048,0.67061,0.67046,0.67061,2614199976.0
2006-12-20 20:15:00,0.67063,0.67063,0.67045,0.67048,2314599986.0
2006-12-20 20:20:00,0.67054,0.67065,0.67048,0.67059,1418899988.0
2006-12-20 20:25:00,0.6706,0.67077,0.67047,0.67052,2948099991.0
2006-12-20 20:30:00,0.67053,0.67067,0.67049,0.67054,4785999997.0
2006-12-20 20:35:00,0.67056,0.67066,0.67051,0.67055,2607399988.0
2006-12-20 20:40:00,0.67053,0.67058,0.67045,0.67053,2345899997.0
2006-12-20 20:45:00,0.67055,0.6706,0.67035,0.6705,2189799996.0
2006-12-20 20:50:00,0.67053,0.67064,0.67043,0.67055,4192900003.0
2006-12-20 20:55:00,0.67056,0.67063,0.6704,0.6704,4738999982.0
2006-12-20 21:00:00,0.67043,0.67047,0.67025,0.67041,4396599987.0
2006-12-20 21:05:00,0.67038,0.6705,0.67029,0.67048,2006699999.0
2006-12-20 21:10:00,0.67045,0.67049,0.67034,0.67039,1743700005.0
2006-12-20 21:15:00,0.67044,0.67048,0.67033,0.67039,1619300015.0
2006-12-20 21:20:00,0.67043,0.67054,0.67032,0.6705,2707800001.0
2006-12-20 21:25:00,0.6705,0.67063,0.67046,0.67056,958400003.0
2006-12-20 21:30:00,0.67055,0.67067,0.6705,0.6705,1873399995.0
2006-12-20 21:35:00,0.67051,0.67067,0.67048,0.67064,999600005.0
2006-12-20 21:40:00,0.67058,0.67069,0.67056,0.67068,1274799993.0
2006-12-20 21:45:00,0.67068,0.67068,0.67057,0.67065,863700000.0
2006-12-20 21:50:00,0.67061,0.67065,0.67057,0.67065,791000000.0
2006-12-20 21:55:00,0.67067,0.6707,0.67057,0.67069,1234199993.0
2006-12-20 22:00:00,0.67068,0.67073,0.67056,0.67069,1759099996.0
2006-12-20 22:05:00,0.67065,0.6707,0.67057,0.6707,948900000.0
2006-12-20 22:10:00,0.67067,0.67073,0.67063,0.67067,986199999.0
2006-12-20 22:15:00,0.67065,0.67068,0.67049,0.67052,1476400007.0
2006-12-20 22:20:00,0.67051,0.67058,0.67047,0.67052,1962999999.0
2006-12-20 22:25:00,0.6705,0.67054,0.67039,0.67041,1321099991.0
2006-12-20 22:30:00,0.67045,0.67061,0.67045,0.67061,1079500001.0
2006-12-20 22:35:00,0.67061,0.67066,0.6705,0.67057,975500001.0
2006-12-20 22:40:00,0.67062,0.67063,0.67049,0.67056,1189300004.0
2006-12-20 22:45:00,0.67056,0.67066,0.67048,0.67055,835899994.0
2006-12-20 22:50:00,0.6706,0.67065,0.67049,0.67058,723199998.0
2006-12-20 22:55:00,0.67058,0.67065,0.67046,0.67047,938600011.0
2006-12-20 23:00:00,0.67035,0.67067,0.67035,0.6706,816800004.0
2006-12-20 23:05:00,0.67058,0.6707,0.67056,0.6706,699199998.0
2006-12-20 23:10:00,0.67056,0.67066,0.67034,0.67034,663599994.0
2006-12-20 23:15:00,0.67035,0.67043,0.6703,0.67038,653599996.0
2006-12-20 23:20:00,0.67036,0.67044,0.67029,0.6704,973699999.0
2006-12-20 23:25:00,0.67038,0.67048,0.67036,0.67039,482899995.0
2006-12-20 23:30:00,0.67043,0.67048,0.67038,0.67041,782199999.0
2006-12-20 23:35:00,0.67045,0.67046,0.67029,0.67042,591399997.0
2006-12-20 23:40:00,0.67043,0.67043,0.67031,0.6704,485499999.0
2006-12-20 23:45:00,0.6704,0.67046,0.6703,0.67032,612300005.0
2006-12-20 23:50:00,0.67031,0.67042,0.67016,0.67038,661599997.0
2006-12-20 23:55:00,0.67045,0.67047,0.67015,0.67042,718100009.0
2006-12-21 00:00:00,0.67035,0.67039,0.67021,0.67025,511000000.0
2006-12-21 00:05:00,0.67022,0.67033,0.67012,0.67023,665000001.0
2006-12-21 00:10:00,0.67025,0.6703,0.67014,0.6703,398599998.0
2006-12-21 00:15:00,0.67035,0.67035,0.67018,0.67022,499700007.0
2006-12-21 00:20:00,0.67025,0.67039,0.67017,0.67032,580099996.0
2006-12-21 00:25:00,0.67032,0.67038,0.67025,0.67027,628200004.0
2006-12-21 00:30:00,0.67034,0.6705,0.67018,0.6704,568700004.0
2006-12-21 00:35:00,0.67033,0.67042,0.67029,0.67042,594999995.0
2006-12-21 00:40:00,0.67043,0.6705,0.67019,0.67029,663600001.0
2006-12-21 00:45:00,0.67033,0.67048,0.67028,0.6704,589600000.0
2006-12-21 00:50:00,0.67044,0.67056,0.67034,0.67046,596199998.0
2006-12-21 00:55:00,0.67051,0.67057,0.67019,0.67035,578100002.0
2006-12-21 01:00:00,0.67037,0.67043,0.67034,0.67042,545299999.0
2006-12-21 01:05:00,0.67034,0.67049,0.67027,0.67043,691300003.0
2006-12-21 01:10:00,0.67043,0.67047,0.67032,0.67042,491000004.0
2006-12-21 01:15:00,0.67045,0.67051,0.67039,0.67046,600499996.0
2006-12-21 01:20:00,0.67043,0.67043,0.67031,0.67043,600799998.0
2006-12-21 01:25:00,0.67045,0.67058,0.67035,0.67058,464900002.0
2006-12-21 01:30:00,0.67037,0.67047,0.67025,0.67032,692899995.0
2006-12-21 01:35:00,0.67037,0.67045,0.67028,0.67042,768500003.0
2006-12-21 01:40:00,0.67036,0.67046,0.67029,0.67042,869100001.0
2006-12-21 01:45:00,0.67044,0.67058,0.67036,0.67055,578400006.0
2006-12-21 01:50:00,0.67055,0.67069,0.67048,0.67057,681700000.0
2006-12-21 01:55:00,0.67059,0.67067,0.67053,0.67063,758799994.0
2006-12-21 02:00:00,0.67059,0.67067,0.67035,0.67063,613200004.0
2006-12-21 02:05:00,0.67058,0.67066,0.67049,0.67063,761100001.0
2006-12-21 02:10:00,0.67059,0.67063,0.67036,0.67036,524699997.0
2006-12-21 02:15:00,0.67036,0.67057,0.67031,0.67043,696499997.0
2006-12-21 02:20:00,0.67041,0.67045,0.67031,0.67038,532999992.0
2006-12-21 02:25:00,0.67039,0.67044,0.6703,0.67044,535300004.0
2006-12-21 02:30:00,0.67041,0.67051,0.67037,0.67045,422599996.0
2006-12-21 02:35:00,0.67041,0.67053,0.67038,0.6705,601500005.0
2006-12-21 02:40:00,0.67055,0.6706,0.67048,0.67055,686900001.0
2006-12-21 02:45:00,0.6705,0.67063,0.67044,0.67057,550700006.0
2006-12-21 02:50:00,0.67056,0.67072,0.67052,0.67062,717399987.0
2006-12-21 02:55:00,0.67061,0.67061,0.67037,0.67046,520100000.0
2006-12-21 03:00:00,0.67045,0.67053,0.67034,0.67049,707400004.0
2006-12-21 03:05:00,0.67053,0.67063,0.67044,0.67052,618400002.0
2006-12-21 03:10:00,0.67052,0.67054,0.67042,0.6705,609099997.0
2006-12-21 03:15:00,0.67049,0.67073,0.67046,0.67067,789000001.0
2006-12-21 03:20:00,0.67061,0.6707,0.67054,0.67062,465300003.0
2006-12-21 03:25:00,0.67057,0.67065,0.67048,0.67063,303000003.0
2006-12-21 03:30:00,0.67063,0.67065,0.67056,0.67063,513499999.0
2006-12-21 03:35:00,0.67062,0.67068,0.67055,0.67057,555899997.0
2006-12-21 03:40:00,0.67057,0.67062,0.67049,0.67054,557700002.0
2006-12-21 03:45:00,0.67045,0.67061,0.67038,0.67049,709100005.0
2006-12-21 03:50:00,0.67045,0.6705,0.67038,0.67042,572300002.0
2006-12-21 03:55:00,0.67042,0.67043,0.67032,0.67043,693300000.0
2006-12-21 04:00:00,0.67043,0.67043,0.67027,0.67033,571300001.0
2006-12-21 04:05:00,0.67037,0.6704,0.67033,0.6704,348699999.0
2006-12-21 04:10:00,0.67038,0.67042,0.6703,0.67031,719400001.0
2006-12-21 04:15:00,0.67036,0.67041,0.67029,0.67037,799700003.0
2006-12-21 04:20:00,0.67037,0.67047,0.67029,0.67043,499499996.0
2006-12-21 04:25:00,0.67043,0.67045,0.67034,0.6704,287299996.0
2006-12-21 04:30:00,0.67039,0.67049,0.67037,0.67042,747699993.0
2006-12-21 04:35:00,0.67043,0.67049,0.67033,0.67035,479500002.0
2006-12-21 04:40:00,0.67044,0.67046,0.67026,0.6704,732299999.0
2006-12-21 04:45:00,0.67035,0.67041,0.67025,0.67029,588300008.0
2006-12-21 04:50:00,0.6703,0.67049,0.67028,0.67049,623000001.0
2006-12-21 04:55:00,0.67048,0.67055,0.67036,0.67047,656799997.0
2006-12-21 05:00:00,0.67047,0.67054,0.67031,0.6704,802800003.0
2006-12-21 05:05:00,0.6704,0.67056,0.6704,0.67052,766100007.0
2006-12-21 05:10:00,0.67048,0.67054,0.67043,0.67047,596599999.0
2006-12-21 05:15:00,0.67046,0.67051,0.67039,0.67045,628900005.0
2006-12-21 05:20:00,0.6704,0.67053,0.67032,0.6704,630900003.0
2006-12-21 05:25:00,0.67047,0.67055,0.67045,0.67049,618600001.0
2006-12-21 05:30:00,0.6705,0.67057,0.67043,0.67055,756900001.0
2006-12-21 05:35:00,0.67047,0.6706,0.67031,0.67039,592799998.0
2006-12-21 05:40:00,0.67047,0.67065,0.67036,0.67049,740500004.0
2006-12-21 05:45:00,0.67043,0.67055,0.67037,0.67049,539300002.0
2006-12-21 05:50:00,0.67053,0.67057,0.67017,0.67051,625900001.0
2006-12-21 05:55:00,0.67051,0.67063,0.67041,0.67053,387900005.0
2006-12-21 06:00:00,0.6705,0.6706,0.67046,0.67047,609400003.0
2006-12-21 06:05:00,0.67046,0.67057,0.67046,0.67055,546599999.0
2006-12-21 06:10:00,0.67055,0.67057,0.6704,0.67045,528200003.0
2006-12-21 06:15:00,0.67041,0.67056,0.6704,0.67056,713200001.0
2006-12-21 06:20:00,0.67054,0.67061,0.67048,0.67052,614800001.0
2006-12-21 06:25:00,0.6705,0.67059,0.67044,0.67045,578300002.0
2006-12-21 06:30:00,0.67046,0.67059,0.67031,0.67051,644799998.0
2006-12-21 06:35:00,0.67056,0.67061,0.67042,0.67052,503299997.0
2006-12-21 06:40:00,0.67052,0.67064,0.67046,0.67046,752900003.0
2006-12-21 06:45:00,0.67055,0.67059,0.67048,0.67055,705100004.0
2006-12-21 06:50:00,0.67049,0.67069,0.67047,0.67067,713599996.0
2006-12-21 06:55:00,0.67066,0.6707,0.67055,0.67063,518700003.0
2006-12-21 07:00:00,0.67056,0.67068,0.67049,0.67066,367800000.0
2006-12-21 07:05:00,0.67064,0.67066,0.67052,0.67063,470800002.0
2006-12-21 07:10:00,0.67061,0.67065,0.67057,0.67062,507600000.0
2006-12-21 07:15:00,0.67065,0.67065,0.67054,0.67058,491600002.0
2006-12-21 07:20:00,0.67058,0.67062,0.67051,0.67057,571099997.0
2006-12-21 07:25:00,0.67055,0.67063,0.67047,0.67051,259200004.0
2006-12-21 07:30:00,0.67053,0.67055,0.67046,0.67053,646799995.0
2006-12-21 07:35:00,0.67055,0.6706,0.67048,0.67053,590100003.0
2006-12-21 07:40:00,0.67056,0.67069,0.6705,0.67065,779499990.0
2006-12-21 07:45:00,0.67065,0.67085,0.67065,0.67076,650099996.0
2006-12-21 07:50:00,0.67084,0.67084,0.67054,0.67054,514799994.0
2006-12-21 07:55:00,0.67059,0.67061,0.67046,0.67046,623100003.0
2006-12-21 08:00:00,0.67045,0.67064,0.67045,0.6706,726900006.0
2006-12-21 08:05:00,0.67056,0.67057,0.67045,0.67048,580900003.0
2006-12-21 08:10:00,0.67047,0.67065,0.67045,0.67065,599600004.0
2006-12-21 08:15:00,0.67062,0.67073,0.67053,0.67065,749400003.0
2006-12-21 08:20:00,0.67065,0.67073,0.67058,0.6707,690199994.0
2006-12-21 08:25:00,0.67061,0.67064,0.67047,0.67057,643499995.0
2006-12-21 08:30:00,0.67058,0.67064,0.67054,0.67063,594300007.0
2006-12-21 08:35:00,0.67063,0.6707,0.67048,0.67058,624700001.0
2006-12-21 08:40:00,0.67052,0.67064,0.67049,0.67063,596099998.0
2006-12-21 08:45:00,0.67056,0.67059,0.67045,0.67056,469499997.0
2006-12-21 08:50:00,0.67057,0.67058,0.6704,0.67043,817000004.0
2006-12-21 08:55:00,0.67044,0.67055,0.67039,0.67045,718900002.0
2006-12-21 09:00:00,0.67051,0.67067,0.67043,0.67063,785699992.0
2006-12-21 09:05:00,0.6707,0.67072,0.6704,0.67056,757699996.0
2006-12-21 09:10:00,0.67051,0.67065,0.67044,0.67057,577799996.0
2006-12-21 09:15:00,0.67051,0.67084,0.67048,0.67076,550599997.0
2006-12-21 09:20:00,0.67076,0.67085,0.67068,0.67076,507000005.0
2006-12-21 09:25:00,0.67078,0.67081,0.67067,0.6708,679100003.0
2006-12-21 09:30:00,0.67085,0.6712,0.6708,0.67117,470399996.0
2006-12-21 09:35:00,0.67122,0.67136,0.67098,0.67103,965200005.0
2006-12-21 09:40:00,0.6711,0.67136,0.6711,0.67136,627700003.0
2006-12-21 09:45:00,0.67131,0.67131,0.67105,0.67117,581600003.0
2006-12-21 09:50:00,0.67124,0.6713,0.67103,0.67115,727299995.0
2006-12-21 09:55:00,0.6711,0.6711,0.67083,0.67083,498299995.0
2006-12-21 10:00:00,0.67082,0.6709,0.67076,0.67076,578299999.0
2006-12-21 10:05:00,0.67074,0.67083,0.67065,0.67071,845799996.0
2006-12-21 10:10:00,0.67073,0.67078,0.67061,0.6707,616800002.0
2006-12-21 10:15:00,0.67074,0.67082,0.67071,0.67078,810999999.0
2006-12-21 10:20:00,0.6708,0.67089,0.67074,0.67087,664899996.0
2006-12-21 10:25:00,0.67083,0.67085,0.6706,0.67067,736699998.0
2006-12-21 10:30:00,0.67069,0.67078,0.67048,0.67053,702499999.0
2006-12-21 10:35:00,0.67055,0.67063,0.67046,0.67051,533100001.0
2006-12-21 10:40:00,0.67051,0.67051,0.67035,0.67043,575699994.0
2006-12-21 10:45:00,0.67045,0.67049,0.67032,0.67038,671699989.0
2006-12-21 10:50:00,0.67035,0.67055,0.67031,0.67045,510600000.0
2006-12-21 10:55:00,0.67042,0.67048,0.67033,0.67046,907900000.0
2006-12-21 11:00:00,0.67051,0.67055,0.67031,0.67048,834699998.0
2006-12-21 11:05:00,0.67043,0.67045,0.67029,0.67043,720599999.0
2006-12-21 11:10:00,0.67044,0.67058,0.67043,0.67051,814099994.0
2006-12-21 11:15:00,0.67055,0.67067,0.67044,0.67062,821199996.0
2006-12-21 11:20:00,0.67056,0.6706,0.67045,0.67055,708100008.0
2006-12-21 11:25:00,0.67051,0.67077,0.67038,0.67038,721300007.0
2006-12-21 11:30:00,0.67033,0.6705,0.67023,0.67042,792099998.0
2006-12-21 11:35:00,0.67043,0.67043,0.67011,0.67031,528200001.0
2006-12-21 11:40:00,0.67039,0.67051,0.67032,0.67042,817199998.0
2006-12-21 11:45:00,0.67042,0.67051,0.67032,0.67047,826100005.0
2006-12-21 11:50:00,0.67039,0.67048,0.67015,0.67018,611800005.0
2006-12-21 11:55:00,0.67024,0.6704,0.67013,0.67034,731700004.0
2006-12-21 12:00:00,0.67025,0.67041,0.67016,0.67037,662200003.0
2006-12-21 12:05:00,0.6704,0.67058,0.67038,0.67042,789099996.0
2006-12-21 12:10:00,0.67044,0.67048,0.67039,0.67044,844300006.0
2006-12-21 12:15:00,0.67041,0.67053,0.67036,0.67038,485800001.0
2006-12-21 12:20:00,0.67037,0.67044,0.67032,0.67036,770999999.0
2006-12-21 12:25:00,0.67037,0.67043,0.67031,0.6704,566000006.0
2006-12-21 12:30:00,0.67036,0.67041,0.67027,0.67037,880699998.0
2006-12-21 12:35:00,0.67044,0.67054,0.67022,0.67027,872600003.0
2006-12-21 12:40:00,0.67017,0.67058,0.67016,0.67055,851500001.0
2006-12-21 12:45:00,0.6705,0.67053,0.67029,0.67041,466299998.0
2006-12-21 12:50:00,0.6704,0.6704,0.6702,0.67035,854600005.0
2006-12-21 12:55:00,0.6703,0.67032,0.67002,0.67002,686100002.0
2006-12-21 13:00:00,0.6701,0.67023,0.67007,0.67022,574299999.0
2006-12-21 13:05:00,0.67025,0.67048,0.67016,0.67045,749199995.0
2006-12-21 13:10:00,0.67042,0.67063,0.67042,0.67056,615899999.0
2006-12-21 13:15:00,0.67053,0.67061,0.6704,0.67061,847300000.0
2006-12-21 13:20:00,0.67057,0.67092,0.67056,0.67092,577000004.0
2006-12-21 13:25:00,0.67093,0.67125,0.67078,0.67122,894999999.0
2006-12-21 13:30:00,0.67123,0.6714,0.67114,0.67137,871899996.0
2006-12-21 13:35:00,0.67133,0.67138,0.67094,0.67094,904799999.0
2006-12-21 13:40:00,0.67095,0.67095,0.67079,0.67093,671300007.0
2006-12-21 13:45:00,0.6709,0.67091,0.67074,0.67085,610199998.0
2006-12-21 13:50:00,0.67078,0.67096,0.67075,0.67086,753600006.0
2006-12-21 13:55:00,0.67093,0.67128,0.67089,0.67126,610100003.0
2006-12-21 14:00:00,0.67129,0.67161,0.67125,0.67126,672699994.0
2006-12-21 14:05:00,0.67116,0.67124,0.67103,0.67122,963200000.0
2006-12-21 14:10:00,0.67124,0.67135,0.67117,0.67125,636600004.0
2006-12-21 14:15:00,0.6712,0.67126,0.67115,0.67125,517800002.0
2006-12-21 14:20:00,0.67126,0.67137,0.6712,0.67137,824399994.0
2006-12-21 14:25:00,0.67137,0.67151,0.67135,0.67142,776899993.0
2006-12-21 14:30:00,0.67133,0.67146,0.67129,0.67138,526800001.0
2006-12-21 14:35:00,0.67142,0.67161,0.67142,0.6716,590199999.0
2006-12-21 14:40:00,0.67161,0.67165,0.67152,0.67158,753600002.0
2006-12-21 14:45:00,0.6716,0.67165,0.6715,0.67155,704999996.0
2006-12-21 14:50:00,0.67149,0.67165,0.67144,0.67157,767100003.0
2006-12-21 14:55:00,0.67165,0.67166,0.67146,0.67149,680599998.0
2006-12-21 15:00:00,0.67144,0.67161,0.67144,0.67158,725400002.0
2006-12-21 15:05:00,0.67158,0.67172,0.6715,0.67169,861199998.0
2006-12-21 15:10:00,0.67169,0.67169,0.67145,0.67145,556900007.0
2006-12-21 15:15:00,0.67142,0.67153,0.67119,0.67132,471699995.0
2006-12-21 15:20:00,0.67139,0.67162,0.67139,0.67147,820100001.0
2006-12-21 15:25:00,0.67143,0.67161,0.67135,0.67159,531799992.0
2006-12-21 15:30:00,0.67152,0.67158,0.67133,0.67135,897699990.0
2006-12-21 15:35:00,0.67142,0.67155,0.67133,0.67151,1031600003.0
2006-12-21 15:40:00,0.6716,0.67168,0.67152,0.67165,878200000.0
2006-12-21 15:45:00,0.67168,0.67188,0.67163,0.67182,857599997.0
2006-12-21 15:50:00,0.67179,0.67183,0.67168,0.67171,390599999.0
2006-12-21 15:55:00,0.67167,0.67173,0.67149,0.6715,678800003.0
2006-12-21 16:00:00,0.67153,0.67165,0.67145,0.67158,539699995.0
2006-12-21 16:05:00,0.67155,0.67172,0.67155,0.67168,919899996.0
2006-12-21 16:10:00,0.67168,0.6717,0.67151,0.67154,634200001.0
2006-12-21 16:15:00,0.6715,0.6716,0.67143,0.67158,804000004.0
2006-12-21 16:20:00,0.67153,0.67155,0.67146,0.6715,615399993.0
2006-12-21 16:25:00,0.67152,0.67159,0.6714,0.67155,628000001.0
2006-12-21 16:30:00,0.67151,0.67156,0.67138,0.6714,601499999.0
2006-12-21 16:35:00,0.67144,0.67183,0.67143,0.67183,634400002.0
2006-12-21 16:40:00,0.67182,0.67187,0.67165,0.67166,771300006.0
2006-12-21 16:45:00,0.67166,0.67169,0.67151,0.67152,693000006.0
2006-12-21 16:50:00,0.67148,0.67148,0.67123,0.6713,537300001.0
2006-12-21 16:55:00,0.67132,0.6715,0.67129,0.67139,754800000.0
2006-12-21 17:00:00,0.67141,0.67162,0.67136,0.67142,431700000.0
2006-12-21 17:05:00,0.67141,0.67154,0.67127,0.6713,733900002.0
2006-12-21 17:10:00,0.67137,0.67137,0.6712,0.67134,625999999.0
2006-12-21 17:15:00,0.67133,0.67133,0.67108,0.67113,710099997.0
2006-12-21 17:20:00,0.67119,0.67121,0.67106,0.67114,956100005.0
2006-12-21 17:25:00,0.6711,0.67136,0.6711,0.67129,535200002.0
2006-12-21 17:30:00,0.67131,0.67134,0.67119,0.67127,634899996.0
2006-12-21 17:35:00,0.67136,0.67137,0.6712,0.67121,588100007.0
2006-12-21 17:40:00,0.6712,0.67127,0.67106,0.67116,834599992.0
2006-12-21 17:45:00,0.67116,0.67122,0.67111,0.67115,965499994.0
2006-12-21 17:50:00,0.67112,0.6712,0.67105,0.67116,414900004.0
2006-12-21 17:55:00,0.67107,0.67116,0.67089,0.67089,661399997.0
2006-12-21 18:00:00,0.67089,0.67118,0.67086,0.67109,5020900009.0
2006-12-21 18:05:00,0.67105,0.6714,0.67104,0.67116,6252299989.0
2006-12-21 18:10:00,0.6712,0.67144,0.67116,0.67132,5386100003.0
2006-12-21 18:15:00,0.67137,0.67143,0.67124,0.67133,5150499999.0
2006-12-21 18:20:00,0.67135,0.67144,0.67122,0.67132,5046299986.0
2006-12-21 18:25:00,0.67131,0.67146,0.67122,0.67145,4343099979.0
2006-12-21 18:30:00,0.67145,0.67167,0.67135,0.67153,3918500003.0
2006-12-21 18:35:00,0.67156,0.67166,0.6714,0.6716,1919899992.0
2006-12-21 18:40:00,0.67161,0.67163,0.67146,0.67148,2776700003.0
2006-12-21 18:45:00,0.6715,0.67161,0.67147,0.67156,1082100009.0
2006-12-21 18:50:00,0.67154,0.67163,0.67147,0.67155,1770799990.0
2006-12-21 18:55:00,0.67152,0.67158,0.67133,0.67137,3056099992.0
2006-12-21 19:00:00,0.67133,0.67163,0.67133,0.67155,2206400013.0
2006-12-21 19:05:00,0.67151,0.67153,0.6713,0.67146,3055700001.0
2006-12-21 19:10:00,0.67148,0.67148,0.6713,0.67133,1357499999.0
2006-12-21 19:15:00,0.67134,0.67142,0.67122,0.67135,1970400001.0
2006-12-21 19:20:00,0.67132,0.67137,0.67122,0.67137,1817599990.0
2006-12-21 19:25:00,0.67137,0.67138,0.67115,0.67123,2224699981.0
2006-12-21 19:30:00,0.67124,0.67133,0.67101,0.6711,2396899992.0
2006-12-21 19:35:00,0.6711,0.67119,0.67097,0.67115,2372299992.0
2006-12-21 19:40:00,0.67112,0.67124,0.67111,0.67117,2062199974.0
2006-12-21 19:45:00,0.6712,0.67128,0.67114,0.67125,871700003.0
2006-12-21 19:50:00,0.67125,0.67138,0.67114,0.67122,1280600001.0
2006-12-21 19:55:00,0.67125,0.67125,0.67113,0.67117,1812200005.0
2006-12-21 20:00:00,0.67125,0.67139,0.67122,0.67127,897400003.0
2006-12-21 20:05:00,0.67127,0.67134,0.67122,0.67133,1147600005.0
2006-12-21 20:10:00,0.67135,0.67144,0.67123,0.67124,2267200002.0
2006-12-21 20:15:00,0.67127,0.67135,0.67122,0.6713,2498299990.0
2006-12-21 20:20:00,0.67132,0.67137,0.67125,0.67128,1579800007.0
2006-12-21 20:25:00,0.6713,0.67141,0.67127,0.67137,2695200001.0
2006-12-21 20:30:00,0.67138,0.67148,0.67132,0.67142,5273000007.0
2006-12-21 20:35:00,0.67143,0.67145,0.67125,0.67125,2833199998.0
2006-12-21 20:40:00,0.67125,0.67145,0.67125,0.67141,2305999998.0
2006-12-21 20:45:00,0.67142,0.67142,0.67126,0.67135,2780099999.0
2006-12-21 20:50:00,0.67133,0.67138,0.67123,0.67134,3910600005.0
2006-12-21 20:55:00,0.67136,0.67146,0.67124,0.67128,4839199990.0
2006-12-21 21:00:00,0.67138,0.67138,0.67122,0.67125,4726899994.0
2006-12-21 21:05:00,0.6712,0.67125,0.67108,0.67111,1811999999.0
2006-12-21 21:10:00,0.67112,0.67126,0.67112,0.67122,1496199996.0
2006-12-21 21:15:00,0.67118,0.67127,0.67114,0.67118,1706300010.0
2006-12-21 21:20:00,0.67122,0.67126,0.67112,0.67112,2717199977.0
2006-12-21 21:25:00,0.67112,0.67125,0.67109,0.67121,894700001.0
2006-12-21 21:30:00,0.6712,0.67136,0.67118,0.67132,2137500005.0
2006-12-21 21:35:00,0.67134,0.67136,0.67126,0.67129,896199994.0
2006-12-21 21:40:00,0.67122,0.6713,0.67117,0.6713,1485200007.0
2006-12-21 21:45:00,0.67133,0.67141,0.67128,0.67135,1025200007.0
2006-12-21 21:50:00,0.67132,0.67142,0.67127,0.67142,968000002.0
2006-12-21 21:55:00,0.67142,0.67155,0.67136,0.67155,1290099997.0
2006-12-21 22:00:00,0.67153,0.67156,0.6714,0.6714,1771800000.0
2006-12-21 22:05:00,0.67137,0.67148,0.67136,0.67145,917000013.0
2006-12-21 22:10:00,0.67141,0.67154,0.67138,0.67144,913299996.0
2006-12-21 22:15:00,0.67146,0.6716,0.67138,0.67154,1459700005.0
2006-12-21 22:20:00,0.67151,0.67162,0.67142,0.67152,1742599998.0
2006-12-21 22:25:00,0.6715,0.67156,0.67145,0.67145,1067900003.0
2006-12-21 22:30:00,0.67149,0.67153,0.67145,0.6715,1026999999.0
2006-12-21 22:35:00,0.6715,0.67166,0.67146,0.67166,1016099992.0
2006-12-21 22:40:00,0.67165,0.67168,0.67157,0.67163,1205399991.0
2006-12-21 22:45:00,0.67167,0.67169,0.67155,0.67159,800700001.0
2006-12-21 22:50:00,0.67163,0.67168,0.67156,0.67163,465199998.0
2006-12-21 22:55:00,0.67162,0.67165,0.67144,0.67146,1110799995.0
2006-12-21 23:00:00,0.67136,0.6718,0.67136,0.6717,716899999.0
2006-12-21 23:05:00,0.67159,0.67167,0.67146,0.67158,766700004.0
2006-12-21 23:10:00,0.67158,0.67159,0.67146,0.67154,759800004.0
2006-12-21 23:15:00,0.67156,0.67163,0.67148,0.67162,496099998.0
2006-12-21 23:20:00,0.67165,0.67174,0.6716,0.67167,739799999.0
2006-12-21 23:25:00,0.67163,0.67173,0.67162,0.67165,543200002.0
2006-12-21 23:30:00,0.67168,0.67172,0.67151,0.67165,808199996.0
2006-12-21 23:35:00,0.67166,0.67169,0.6715,0.67161,525699995.0
2006-12-21 23:40:00,0.67158,0.67158,0.67143,0.67147,950900007.0
2006-12-21 23:45:00,0.67147,0.67158,0.67145,0.67154,744000001.0
2006-12-21 23:50:00,0.67149,0.67155,0.67143,0.67145,795700010.0
2006-12-21 23:55:00,0.67151,0.67156,0.67122,0.67151,846800001.0
2006-12-22 00:00:00,0.6715,0.67167,0.67142,0.67154,336100001.0
2006-12-22 00:05:00,0.67156,0.6717,0.67151,0.67151,703200003.0
2006-12-22 00:10:00,0.67161,0.67169,0.67115,0.6712,500200004.0
2006-12-22 00:15:00,0.6713,0.67148,0.67126,0.67139,621899997.0
2006-12-22 00:20:00,0.67147,0.67152,0.67138,0.67142,554499998.0
2006-12-22 00:25:00,0.67145,0.67155,0.67141,0.67142,551900004.0
2006-12-22 00:30:00,0.67148,0.67156,0.67137,0.67155,771900010.0
2006-12-22 00:35:00,0.67147,0.67153,0.67133,0.6714,608799994.0
2006-12-22 00:40:00,0.67145,0.67153,0.67134,0.67145,848400005.0
2006-12-22 00:45:00,0.67158,0.67164,0.67152,0.6716,623300004.0
2006-12-22 00:50:00,0.67167,0.67171,0.67155,0.6716,367500001.0
2006-12-22 00:55:00,0.67165,0.67168,0.6716,0.67162,544700004.0
2006-12-22 01:00:00,0.67162,0.67165,0.67157,0.67165,546399992.0
2006-12-22 01:05:00,0.67163,0.67165,0.67146,0.67148,606100000.0
2006-12-22 01:10:00,0.67151,0.6716,0.67146,0.6715,795799999.0
2006-12-22 01:15:00,0.67147,0.67168,0.67147,0.67168,529400011.0
2006-12-22 01:20:00,0.67171,0.67173,0.67162,0.67165,378500009.0
2006-12-22 01:25:00,0.67167,0.67177,0.67155,0.67172,735600000.0
2006-12-22 01:30:00,0.67168,0.67174,0.67155,0.67155,706400001.0
2006-12-22 01:35:00,0.67151,0.67161,0.67148,0.67153,710599997.0
2006-12-22 01:40:00,0.6715,0.67172,0.6715,0.67162,679600013.0
2006-12-22 01:45:00,0.67166,0.67177,0.6715,0.67153,623199998.0
2006-12-22 01:50:00,0.67155,0.67164,0.67151,0.67162,629200002.0
2006-12-22 01:55:00,0.67162,0.67165,0.67154,0.67154,584699991.0
2006-12-22 02:00:00,0.67149,0.67158,0.67145,0.67153,679099996.0
2006-12-22 02:05:00,0.67155,0.67158,0.67144,0.67153,696499998.0
2006-12-22 02:10:00,0.67151,0.67158,0.67148,0.67153,395399997.0
2006-12-22 02:15:00,0.67153,0.67177,0.67152,0.67172,512000006.0
2006-12-22 02:20:00,0.67169,0.67177,0.67163,0.67168,593500000.0
2006-12-22 02:25:00,0.67174,0.67184,0.67163,0.67173,762599999.0
2006-12-22 02:30:00,0.67171,0.67178,0.67168,0.67175,468300001.0
2006-12-22 02:35:00,0.67175,0.67175,0.67167,0.6717,458999996.0
2006-12-22 02:40:00,0.67171,0.67178,0.67167,0.67168,572600001.0
2006-12-22 02:45:00,0.67165,0.6718,0.67162,0.67168,379300001.0
2006-12-22 02:50:00,0.67167,0.6718,0.67167,0.67174,670499992.0
2006-12-22 02:55:00,0.67181,0.67182,0.67171,0.67178,638200000.0
2006-12-22 03:00:00,0.67176,0.67176,0.67165,0.6717,426800000.0
2006-12-22 03:05:00,0.67173,0.67175,0.67164,0.6717,585400000.0
2006-12-22 03:10:00,0.67175,0.67176,0.67169,0.6717,420299997.0
2006-12-22 03:15:00,0.67175,0.67178,0.6717,0.67172,519800005.0
2006-12-22 03:20:00,0.67171,0.67175,0.67164,0.67172,400900002.0
2006-12-22 03:25:00,0.67168,0.67175,0.67168,0.67172,336000003.0
2006-12-22 03:30:00,0.67168,0.67176,0.67167,0.67173,486600001.0
2006-12-22 03:35:00,0.67171,0.67177,0.67168,0.67172,525599999.0
2006-12-22 03:40:00,0.67169,0.67175,0.67166,0.67174,454099999.0
2006-12-22 03:45:00,0.6717,0.6719,0.67156,0.67172,533299997.0
2006-12-22 03:50:00,0.6717,0.67178,0.6717,0.67175,436300001.0
2006-12-22 03:55:00,0.67172,0.67175,0.67164,0.67168,364199994.0
2006-12-22 04:00:00,0.67173,0.67176,0.67166,0.67173,712500001.0
2006-12-22 04:05:00,0.67171,0.67173,0.67163,0.67172,286700004.0
2006-12-22 04:10:00,0.67172,0.67175,0.67163,0.67174,404500006.0
2006-12-22 04:15:00,0.6717,0.67171,0.67161,0.67164,558099998.0
2006-12-22 04:20:00,0.67165,0.67175,0.67159,0.67172,592699995.0
2006-12-22 04:25:00,0.67169,0.67178,0.67162,0.67162,534899994.0
2006-12-22 04:30:00,0.67164,0.67173,0.6716,0.6716,481999998.0
2006-12-22 04:35:00,0.67163,0.67175,0.67157,0.67165,657999994.0
2006-12-22 04:40:00,0.67169,0.6718,0.67165,0.67174,788599998.0
2006-12-22 04:45:00,0.6716,0.67169,0.67147,0.67169,524800000.0
2006-12-22 04:50:00,0.67168,0.67171,0.6716,0.67165,464000002.0
2006-12-22 04:55:00,0.67162,0.67168,0.67153,0.67164,371000000.0
2006-12-22 05:00:00,0.6716,0.67166,0.67154,0.67159,504300005.0
2006-12-22 05:05:00,0.67162,0.6717,0.67158,0.6717,302600004.0
2006-12-22 05:10:00,0.67166,0.67175,0.67164,0.67172,593400009.0
2006-12-22 05:15:00,0.67173,0.67178,0.67166,0.67173,373099995.0
2006-12-22 05:20:00,0.67171,0.67182,0.67165,0.67175,387000006.0
2006-12-22 05:25:00,0.67176,0.67181,0.6717,0.67178,607700003.0
2006-12-22 05:30:00,0.67178,0.67197,0.67159,0.67176,751200000.0
2006-12-22 05:35:00,0.67185,0.67185,0.67162,0.67165,826199994.0
2006-12-22 05:40:00,0.6717,0.67176,0.6716,0.67167,333600002.0
2006-12-22 05:45:00,0.67164,0.67186,0.6716,0.67172,751899999.0
2006-12-22 05:50:00,0.67167,0.6718,0.67167,0.67177,692199994.0
2006-12-22 05:55:00,0.6718,0.67182,0.67166,0.67166,428499994.0
2006-12-22 06:00:00,0.67178,0.67184,0.6717,0.67177,378699991.0
2006-12-22 06:05:00,0.67175,0.67182,0.67164,0.67168,538199998.0
2006-12-22 06:10:00,0.67167,0.67182,0.67163,0.6718,540899999.0
2006-12-22 06:15:00,0.67172,0.67175,0.67167,0.67175,475800000.0
2006-12-22 06:20:00,0.67171,0.67177,0.67165,0.67172,688200004.0
2006-12-22 06:25:00,0.67176,0.6718,0.6717,0.67177,759899995.0
2006-12-22 06:30:00,0.67177,0.67185,0.67171,0.67179,407699998.0
2006-12-22 06:35:00,0.67178,0.67183,0.67172,0.67175,360100005.0
2006-12-22 06:40:00,0.67181,0.67186,0.6717,0.6717,460300002.0
2006-12-22 06:45:00,0.67179,0.67182,0.67172,0.67178,708799997.0
2006-12-22 06:50:00,0.67177,0.67191,0.67173,0.67189,415400001.0
2006-12-22 06:55:00,0.67188,0.67188,0.67175,0.67183,505000000.0
2006-12-22 07:00:00,0.67182,0.67188,0.67174,0.67188,503500001.0
2006-12-22 07:05:00,0.67183,0.6719,0.6718,0.67184,653699996.0
2006-12-22 07:10:00,0.67182,0.67188,0.67176,0.67182,574499999.0
2006-12-22 07:15:00,0.67183,0.67188,0.67177,0.67178,639299999.0
2006-12-22 07:20:00,0.67178,0.67185,0.67175,0.67183,363199998.0
2006-12-22 07:25:00,0.67183,0.67187,0.67168,0.67175,242700000.0
2006-12-22 07:30:00,0.67174,0.67192,0.6717,0.6719,760900003.0
2006-12-22 07:35:00,0.6719,0.67195,0.67185,0.67193,784699999.0
2006-12-22 07:40:00,0.67195,0.67205,0.6719,0.67193,491400002.0
2006-12-22 07:45:00,0.67189,0.67202,0.67189,0.67193,488300002.0
2006-12-22 07:50:00,0.67195,0.67197,0.67185,0.67192,527099995.0
2006-12-22 07:55:00,0.67193,0.67195,0.67185,0.67188,648299997.0
2006-12-22 08:00:00,0.67185,0.67197,0.67185,0.6719,529999996.0
2006-12-22 08:05:00,0.67187,0.67196,0.67186,0.67191,644099992.0
2006-12-22 08:10:00,0.67192,0.67198,0.67187,0.67195,606199998.0
2006-12-22 08:15:00,0.67197,0.67197,0.6718,0.67189,341200001.0
2006-12-22 08:20:00,0.67188,0.67195,0.67179,0.67195,239900004.0
2006-12-22 08:25:00,0.6719,0.67195,0.67179,0.67183,576100005.0
2006-12-22 08:30:00,0.67177,0.6719,0.67177,0.67185,710499999.0
2006-12-22 08:35:00,0.67181,0.67191,0.67175,0.67191,416399997.0
2006-12-22 08:40:00,0.67189,0.67198,0.67181,0.67192,691900006.0
2006-12-22 08:45:00,0.67189,0.67195,0.67184,0.6719,699199999.0
2006-12-22 08:50:00,0.67192,0.67199,0.67189,0.67194,632099996.0
2006-12-22 08:55:00,0.672,0.67205,0.67192,0.67194,661600004.0
2006-12-22 09:00:00,0.67193,0.672,0.67186,0.67198,811400002.0
2006-12-22 09:05:00,0.67197,0.67198,0.67183,0.6719,613599998.0
2006-12-22 09:10:00,0.67192,0.67204,0.67188,0.67203,587499993.0
2006-12-22 09:15:00,0.67203,0.67206,0.67186,0.67197,670200012.0
2006-12-22 09:20:00,0.67194,0.67204,0.67183,0.67199,752700006.0
2006-12-22 09:25:00,0.67198,0.67202,0.67187,0.67198,769000000.0
2006-12-22 09:30:00,0.67199,0.67214,0.67196,0.67212,596400013.0
2006-12-22 09:35:00,0.67217,0.67222,0.6721,0.6722,707999998.0
2006-12-22 09:40:00,0.67218,0.67228,0.67214,0.67219,652999998.0
2006-12-22 09:45:00,0.67222,0.67222,0.67213,0.67218,668700007.0
2006-12-22 09:50:00,0.67219,0.67221,0.6721,0.67221,363899997.0
2006-12-22 09:55:00,0.67218,0.67219,0.67191,0.67204,640399997.0
2006-12-22 10:00:00,0.67212,0.67217,0.6719,0.67191,683400002.0
2006-12-22 10:05:00,0.67185,0.67187,0.67162,0.67173,731799997.0
2006-12-22 10:10:00,0.67173,0.6718,0.67169,0.67175,385100006.0
2006-12-22 10:15:00,0.67184,0.67202,0.67184,0.67192,491100004.0
2006-12-22 10:20:00,0.67192,0.67199,0.67176,0.67197,1008100000.0
2006-12-22 10:25:00,0.67188,0.67197,0.67186,0.67192,928900001.0
2006-12-22 10:30:00,0.67192,0.67193,0.67171,0.67186,433500000.0
2006-12-22 10:35:00,0.67187,0.67198,0.67175,0.67191,567100009.0
2006-12-22 10:40:00,0.67191,0.67195,0.67179,0.67185,642400000.0
2006-12-22 10:45:00,0.67185,0.672,0.67182,0.67196,520400001.0
2006-12-22 10:50:00,0.67188,0.67188,0.67157,0.67157,886399996.0
2006-12-22 10:55:00,0.67155,0.67172,0.67152,0.67162,659799998.0
2006-12-22 11:00:00,0.67165,0.672,0.67161,0.672,512599999.0
2006-12-22 11:05:00,0.67198,0.67226,0.67189,0.67214,441699995.0
2006-12-22 11:10:00,0.67215,0.67215,0.67196,0.67202,776200008.0
2006-12-22 11:15:00,0.67202,0.67202,0.6718,0.6719,784499993.0
2006-12-22 11:20:00,0.67184,0.67195,0.6718,0.67193,748299992.0
2006-12-22 11:25:00,0.67191,0.67192,0.67174,0.67182,552599994.0
2006-12-22 11:30:00,0.67188,0.67195,0.67183,0.67187,808199998.0
2006-12-22 11:35:00,0.67184,0.67193,0.67177,0.67186,809800005.0
2006-12-22 11:40:00,0.67189,0.67193,0.67182,0.67193,745600001.0
2006-12-22 11:45:00,0.67185,0.67194,0.67178,0.67185,901499997.0
2006-12-22 11:50:00,0.67175,0.67183,0.67165,0.67165,860599998.0
2006-12-22 11:55:00,0.67167,0.67175,0.671,0.67131,759500000.0
2006-12-22 12:00:00,0.67128,0.67143,0.67127,0.67133,782299999.0
2006-12-22 12:05:00,0.67135,0.67147,0.67122,0.67127,787800012.0
2006-12-22 12:10:00,0.67125,0.67132,0.67101,0.6713,636500004.0
2006-12-22 12:15:00,0.67126,0.6713,0.67108,0.67117,513299997.0
2006-12-22 12:20:00,0.6712,0.67127,0.67113,0.67125,553599997.0
2006-12-22 12:25:00,0.67124,0.67132,0.6711,0.67132,573399995.0
2006-12-22 12:30:00,0.67137,0.67151,0.67131,0.67151,647200004.0
2006-12-22 12:35:00,0.67149,0.67152,0.6712,0.67135,884600001.0
2006-12-22 12:40:00,0.6713,0.67143,0.67125,0.67133,751600007.0
2006-12-22 12:45:00,0.67137,0.67137,0.67118,0.6712,635499997.0
2006-12-22 12:50:00,0.6712,0.67146,0.67113,0.67141,822700002.0
2006-12-22 12:55:00,0.67137,0.67139,0.67125,0.67129,733400000.0
2006-12-22 13:00:00,0.6713,0.67137,0.67119,0.67133,599299990.0
2006-12-22 13:05:00,0.67131,0.67146,0.6712,0.67146,765399994.0
2006-12-22 13:10:00,0.67138,0.67184,0.67112,0.67184,466400008.0
2006-12-22 13:15:00,0.6718,0.6719,0.67129,0.67137,1091300004.0
2006-12-22 13:20:00,0.6713,0.67144,0.67123,0.67139,680599999.0
2006-12-22 13:25:00,0.67137,0.67148,0.6713,0.6714,757600003.0
2006-12-22 13:30:00,0.67146,0.67155,0.67133,0.67137,559799998.0
2006-12-22 13:35:00,0.67134,0.67142,0.67124,0.67135,792400010.0
2006-12-22 13:40:00,0.67133,0.67144,0.67129,0.67133,623199998.0
2006-12-22 13:45:00,0.67136,0.67143,0.67115,0.67117,709399995.0
2006-12-22 13:50:00,0.67114,0.67136,0.67114,0.67128,835199998.0
2006-12-22 13:55:00,0.67128,0.6714,0.67121,0.6714,379200004.0
2006-12-22 14:00:00,0.67135,0.67141,0.67129,0.67139,655300005.0
2006-12-22 14:05:00,0.67133,0.67154,0.67133,0.67149,825399999.0
2006-12-22 14:10:00,0.67147,0.67149,0.67137,0.67146,487699997.0
2006-12-22 14:15:00,0.67147,0.67152,0.67134,0.67141,520499999.0
2006-12-22 14:20:00,0.67141,0.67149,0.67126,0.67141,736600000.0
2006-12-22 14:25:00,0.67144,0.67148,0.67137,0.67147,693800004.0
2006-12-22 14:30:00,0.67136,0.67139,0.67119,0.67124,819300001.0
2006-12-22 14:35:00,0.67117,0.67134,0.67117,0.67123,722999992.0
2006-12-22 14:40:00,0.6712,0.67125,0.67105,0.67105,566999997.0
2006-12-22 14:45:00,0.67106,0.67128,0.67105,0.67128,621300002.0
2006-12-22 14:50:00,0.6713,0.67137,0.67117,0.67123,791799994.0
2006-12-22 14:55:00,0.671,0.6713,0.67093,0.67128,406300002.0
2006-12-22 15:00:00,0.67135,0.67136,0.67125,0.67135,841999992.0
2006-12-22 15:05:00,0.67135,0.67143,0.67124,0.67124,579999997.0
2006-12-22 15:10:00,0.6713,0.67143,0.67119,0.6714,512299994.0
2006-12-22 15:15:00,0.67143,0.67143,0.671,0.67102,891099998.0
2006-12-22 15:20:00,0.67104,0.6711,0.67098,0.67105,625000001.0
2006-12-22 15:25:00,0.67105,0.67125,0.67105,0.67116,525399998.0
2006-12-22 15:30:00,0.67108,0.67131,0.67097,0.67107,703499995.0
2006-12-22 15:35:00,0.67109,0.67133,0.67095,0.67128,1047900007.0
2006-12-22 15:40:00,0.67133,0.67142,0.67119,0.67135,753800005.0
2006-12-22 15:45:00,0.67128,0.67134,0.67103,0.67109,720300004.0
2006-12-22 15:50:00,0.67112,0.67131,0.67112,0.67127,923800004.0
2006-12-22 15:55:00,0.67126,0.67132,0.67118,0.67131,672599993.0
2006-12-22 16:00:00,0.67126,0.67132,0.67113,0.67132,700900006.0
2006-12-22 16:05:00,0.6713,0.67153,0.67128,0.67129,748199998.0
2006-12-22 16:10:00,0.67118,0.67127,0.67114,0.67114,499300001.0
2006-12-22 16:15:00,0.6712,0.67125,0.671,0.67115,893499998.0
2006-12-22 16:20:00,0.67117,0.67146,0.67117,0.67138,789100002.0
2006-12-22 16:25:00,0.67139,0.67156,0.67136,0.67143,1011900002.0
2006-12-22 16:30:00,0.67143,0.67155,0.67138,0.6715,526799994.0
2006-12-22 16:35:00,0.67157,0.67168,0.67144,0.6716,696199995.0
2006-12-22 16:40:00,0.67162,0.6717,0.67151,0.6716,649800005.0
2006-12-22 16:45:00,0.67159,0.6716,0.67141,0.67141,752800008.0
2006-12-22 16:50:00,0.67144,0.67144,0.67112,0.67114,693099996.0
2006-12-22 16:55:00,0.67122,0.67185,0.67118,0.6712,543699993.0
2006-12-22 17:00:00,0.67122,0.67133,0.67113,0.67117,889300005.0
2006-12-22 17:05:00,0.67115,0.67121,0.671,0.67107,841400008.0
2006-12-22 17:10:00,0.67111,0.67155,0.67105,0.67155,577700006.0
2006-12-22 17:15:00,0.67153,0.67158,0.67125,0.67132,829500006.0
2006-12-22 17:20:00,0.67139,0.67162,0.67124,0.67154,711500007.0
2006-12-22 17:25:00,0.67148,0.67187,0.67147,0.67165,800400006.0
2006-12-22 17:30:00,0.67167,0.67184,0.67163,0.67172,812100005.0
2006-12-22 17:35:00,0.67174,0.67176,0.6715,0.67155,746599996.0
2006-12-22 17:40:00,0.67154,0.67171,0.67149,0.67156,721899999.0
2006-12-22 17:45:00,0.67159,0.67168,0.67152,0.67168,720899995.0
2006-12-22 17:50:00,0.67165,0.67175,0.6716,0.67169,726300002.0
2006-12-22 17:55:00,0.67167,0.67171,0.67109,0.67109,754800005.0
2006-12-22 18:00:00,0.67099,0.67135,0.67091,0.6713,6035500003.0
2006-12-22 18:05:00,0.67123,0.67128,0.6702,0.67113,6812999980.0
2006-12-22 18:10:00,0.6712,0.67124,0.67106,0.67114,5565799977.0
2006-12-22 18:15:00,0.6703,0.67105,0.6702,0.67078,4673400008.0
2006-12-22 18:20:00,0.67079,0.67109,0.67072,0.67108,4938100007.0
2006-12-22 18:25:00,0.67111,0.67113,0.67079,0.67085,4076900012.0
2006-12-22 18:30:00,0.67088,0.67096,0.67071,0.67086,4563399991.0
2006-12-22 18:35:00,0.67088,0.67088,0.67055,0.67073,1932199998.0
2006-12-22 18:40:00,0.67071,0.67081,0.67055,0.67062,2388100003.0
2006-12-22 18:45:00,0.67061,0.67067,0.67047,0.67053,1168500002.0
2006-12-22 18:50:00,0.67057,0.67093,0.67056,0.67086,1828099997.0
2006-12-22 18:55:00,0.67079,0.67087,0.67063,0.67079,3057100013.0
2006-12-22 19:00:00,0.67077,0.67077,0.6701,0.67028,1959199996.0
2006-12-22 19:05:00,0.67029,0.67053,0.67019,0.67041,2521500008.0
2006-12-22 19:10:00,0.67041,0.67046,0.67025,0.6703,1381899993.0
2006-12-22 19:15:00,0.67032,0.67043,0.67027,0.6703,2053899993.0
2006-12-22 19:20:00,0.67027,0.67041,0.67023,0.67041,1621499997.0
2006-12-22 19:25:00,0.67043,0.67054,0.67032,0.67041,2169400009.0
2006-12-22 19:30:00,0.67038,0.67044,0.67029,0.67035,2569899997.0
2006-12-22 19:35:00,0.67036,0.6704,0.67019,0.67025,2710000002.0
2006-12-22 19:40:00,0.67024,0.67037,0.67016,0.67032,2106600004.0
2006-12-22 19:45:00,0.67035,0.6704,0.67018,0.67029,1015899995.0
2006-12-22 19:50:00,0.67025,0.67042,0.67019,0.6704,1163199996.0
2006-12-22 19:55:00,0.6704,0.6704,0.67019,0.67032,1835499997.0
2006-12-22 20:00:00,0.67029,0.67033,0.67022,0.67027,763699996.0
2006-12-22 20:05:00,0.67027,0.67037,0.67025,0.67031,1037299991.0
2006-12-22 20:10:00,0.67028,0.67034,0.6702,0.67028,2369899999.0
2006-12-22 20:15:00,0.6703,0.67035,0.67021,0.67021,2334799988.0
2006-12-22 20:20:00,0.67023,0.67035,0.67017,0.6703,1371100000.0
2006-12-22 20:25:00,0.6703,0.67052,0.6703,0.67046,2769599996.0
2006-12-22 20:30:00,0.67048,0.67054,0.67037,0.67047,4873200010.0
2006-12-22 20:35:00,0.67047,0.67051,0.67036,0.67044,2667399997.0
2006-12-22 20:40:00,0.67043,0.6705,0.6704,0.67047,2360000008.0
2006-12-22 20:45:00,0.6705,0.67053,0.67029,0.67039,2428099984.0
2006-12-22 20:50:00,0.67038,0.67049,0.6703,0.67045,3882300009.0
2006-12-22 20:55:00,0.67044,0.67046,0.6702,0.6702,4655800016.0
2006-12-22 21:00:00,0.67024,0.67044,0.67009,0.67009,5089599993.0
2006-12-22 21:05:00,0.67011,0.67039,0.6701,0.67039,2286099998.0
2006-12-22 21:10:00,0.67034,0.67035,0.67018,0.67023,1680300007.0
2006-12-22 21:15:00,0.67028,0.67041,0.67021,0.67028,1748599989.0
2006-12-22 21:20:00,0.67035,0.6704,0.67019,0.67024,2530500008.0
2006-12-22 21:25:00,0.67025,0.67037,0.67021,0.67031,775000005.0
2006-12-22 21:30:00,0.6703,0.67044,0.67027,0.67042,2178699987.0
2006-12-22 21:35:00,0.67045,0.67046,0.67033,0.67033,805299991.0
2006-12-22 21:40:00,0.67027,0.67041,0.67027,0.67032,1294899998.0
2006-12-22 21:45:00,0.67029,0.67035,0.67021,0.67035,1308200007.0
2006-12-22 21:50:00,0.67033,0.67035,0.67018,0.67023,862400002.0
2006-12-22 21:55:00,0.6702,0.67044,0.6702,0.67037,982599986.0
2006-12-22 22:00:00,0.67033,0.67046,0.67023,0.67038,1797000005.0
2006-12-22 22:05:00,0.67035,0.67045,0.67031,0.67045,759599996.0
2006-12-22 22:10:00,0.67042,0.67048,0.6703,0.67035,1269399996.0
2006-12-22 22:15:00,0.67038,0.67046,0.67027,0.67031,1725600007.0
2006-12-22 22:20:00,0.67035,0.67046,0.67031,0.67035,1792800004.0
2006-12-22 22:25:00,0.6703,0.67045,0.6703,0.6704,1264799994.0
2006-12-22 22:30:00,0.67043,0.67045,0.67019,0.67038,1068999992.0
2006-12-22 22:35:00,0.67028,0.67041,0.6702,0.67041,884600004.0
2006-12-22 22:40:00,0.67037,0.67039,0.67024,0.67035,1054899995.0
2006-12-22 22:45:00,0.6704,0.67043,0.67029,0.6703,1063500007.0
2006-12-22 22:50:00,0.67037,0.67049,0.67037,0.67043,683300008.0
2006-12-22 22:55:00,0.67043,0.67045,0.67022,0.67022,1084199999.0
2006-12-22 23:00:00,0.67008,0.67051,0.67008,0.67043,501100002.0
2006-12-22 23:05:00,0.67041,0.6705,0.67037,0.67049,453400002.0
2006-12-22 23:10:00,0.67043,0.67046,0.67028,0.67032,583299997.0
2006-12-22 23:15:00,0.67038,0.67056,0.67035,0.67046,720999994.0
2006-12-22 23:20:00,0.6705,0.67066,0.67049,0.67049,790799996.0
2006-12-22 23:25:00,0.67047,0.67097,0.67014,0.6704,509099996.0
2006-12-22 23:30:00,0.67041,0.67063,0.67036,0.67057,826300002.0
2006-12-22 23:35:00,0.67057,0.6706,0.67045,0.67047,762099994.0
2006-12-22 23:40:00,0.6704,0.67053,0.67035,0.67036,454799999.0
2006-12-22 23:45:00,0.67034,0.67048,0.67033,0.67041,740600001.0
2006-12-22 23:50:00,0.67042,0.67048,0.67027,0.67043,774199999.0
2006-12-22 23:55:00,0.67051,0.67066,0.66995,0.6703,454199995.0
2006-12-25 00:00:00,0.67042,0.6705,0.67007,0.67032,613699999.0
2006-12-25 00:05:00,0.6705,0.67095,0.67019,0.6702,1048200002.0
2006-12-25 00:10:00,0.67043,0.6706,0.67032,0.67054,560300000.0
2006-12-25 00:15:00,0.67042,0.67063,0.67027,0.67061,730000003.0
2006-12-25 00:20:00,0.67065,0.67101,0.6705,0.67085,608399996.0
2006-12-25 00:25:00,0.67077,0.6709,0.6706,0.67075,666299990.0
2006-12-25 00:30:00,0.67081,0.67081,0.67053,0.67064,763100000.0
2006-12-25 00:35:00,0.67063,0.67083,0.67051,0.67063,739299995.0
2006-12-25 00:40:00,0.67067,0.67092,0.6704,0.67078,891199993.0
2006-12-25 00:45:00,0.6708,0.67094,0.67058,0.67058,1019199995.0
2006-12-25 00:50:00,0.67077,0.6709,0.67062,0.6709,637199993.0
2006-12-25 00:55:00,0.67086,0.67102,0.67066,0.6707,720099995.0
2006-12-25 01:00:00,0.67107,0.67112,0.67027,0.67069,1041700004.0
2006-12-25 01:05:00,0.6707,0.67075,0.67027,0.67033,840999993.0
2006-12-25 01:10:00,0.67065,0.6708,0.67037,0.67063,864100001.0
2006-12-25 01:15:00,0.67062,0.67095,0.67049,0.67055,798499996.0
2006-12-25 01:20:00,0.67067,0.67091,0.67047,0.67081,751199994.0
2006-12-25 01:25:00,0.67073,0.67102,0.67049,0.67074,826100005.0
2006-12-25 01:30:00,0.67097,0.67099,0.6705,0.67072,804599993.0
2006-12-25 01:35:00,0.67058,0.67093,0.6705,0.67067,1095199993.0
2006-12-25 01:40:00,0.67083,0.67096,0.67059,0.67059,908799997.0
2006-12-25 01:45:00,0.67075,0.67089,0.67049,0.67055,637199995.0
2006-12-25 01:50:00,0.67092,0.67094,0.67024,0.67057,712699996.0
2006-12-25 01:55:00,0.67031,0.67037,0.66984,0.67037,806899999.0
2006-12-25 02:00:00,0.67015,0.67036,0.66981,0.66992,996700002.0
2006-12-25 02:05:00,0.66995,0.67023,0.6695,0.67009,871200001.0
2006-12-25 02:10:00,0.66997,0.67029,0.66951,0.67001,835400001.0
2006-12-25 02:15:00,0.67,0.67038,0.66963,0.66994,681399999.0
2006-12-25 02:20:00,0.67024,0.67036,0.6699,0.67021,755500010.0
2006-12-25 02:25:00,0.67022,0.67044,0.6697,0.6701,883099991.0
2006-12-25 02:30:00,0.67027,0.67035,0.66985,0.67001,832100003.0
2006-12-25 02:35:00,0.66999,0.67033,0.66995,0.67006,837300004.0
2006-12-25 02:40:00,0.67013,0.67029,0.66983,0.67002,823499997.0
2006-12-25 02:45:00,0.66995,0.67038,0.66994,0.67014,779400005.0
2006-12-25 02:50:00,0.67015,0.6704,0.66989,0.67007,679500005.0
2006-12-25 02:55:00,0.6701,0.67018,0.66962,0.66973,896899990.0
2006-12-25 03:00:00,0.67013,0.67028,0.66983,0.66983,642500004.0
2006-12-25 03:05:00,0.66993,0.67022,0.66967,0.66969,667600006.0
2006-12-25 03:10:00,0.67012,0.67023,0.66956,0.66971,795700009.0
2006-12-25 03:15:00,0.6696,0.67015,0.66942,0.66962,904900007.0
2006-12-25 03:20:00,0.67007,0.67027,0.66956,0.66985,819800003.0
2006-12-25 03:25:00,0.66981,0.67021,0.66939,0.66981,1020499992.0
2006-12-25 03:30:00,0.66993,0.67013,0.66959,0.66979,1085199994.0
2006-12-25 03:35:00,0.66983,0.67016,0.66967,0.67,604200003.0
2006-12-25 03:40:00,0.67017,0.67025,0.66978,0.66993,835900003.0
2006-12-25 03:45:00,0.66999,0.67025,0.66978,0.67007,860900007.0
2006-12-25 03:50:00,0.67015,0.67032,0.6699,0.67013,763399995.0
2006-12-25 03:55:00,0.66988,0.67029,0.66987,0.67009,832199999.0
2006-12-25 04:00:00,0.67027,0.67029,0.66977,0.67005,677000000.0
2006-12-25 04:05:00,0.67017,0.67026,0.66969,0.67026,742899996.0
2006-12-25 04:10:00,0.67009,0.67025,0.66978,0.67007,665900004.0
2006-12-25 04:15:00,0.66993,0.67029,0.66983,0.67,632900001.0
2006-12-25 04:20:00,0.66999,0.67026,0.66974,0.67005,860899993.0
2006-12-25 04:25:00,0.67002,0.67031,0.66984,0.66992,839199992.0
2006-12-25 04:30:00,0.67,0.67019,0.66982,0.67017,746800005.0
2006-12-25 04:35:00,0.6703,0.67038,0.6699,0.66992,610700003.0
2006-12-25 04:40:00,0.67013,0.67029,0.66971,0.67018,905400005.0
2006-12-25 04:45:00,0.66997,0.67019,0.66974,0.67016,922499993.0
2006-12-25 04:50:00,0.67008,0.67019,0.66968,0.66973,742600007.0
2006-12-25 04:55:00,0.66979,0.67012,0.66977,0.66994,751999992.0
2006-12-25 05:00:00,0.67015,0.67021,0.66966,0.66987,770600002.0
2006-12-25 05:05:00,0.66977,0.67018,0.66971,0.66972,618899992.0
2006-12-25 05:10:00,0.67015,0.67024,0.66969,0.66982,729799997.0
2006-12-25 05:15:00,0.66978,0.67015,0.66971,0.66971,812000003.0
2006-12-25 05:20:00,0.66985,0.67015,0.66971,0.67004,820600002.0
2006-12-25 05:25:00,0.6701,0.67019,0.66964,0.66994,621399999.0
2006-12-25 05:30:00,0.67001,0.67018,0.66978,0.66995,1110000007.0
2006-12-25 05:35:00,0.6699,0.67019,0.66972,0.66982,811699998.0
2006-12-25 05:40:00,0.67,0.67022,0.66963,0.66991,746500002.0
2006-12-25 05:45:00,0.66986,0.67019,0.66959,0.66959,812700006.0
2006-12-25 05:50:00,0.67002,0.67025,0.66969,0.67016,806299993.0
2006-12-25 05:55:00,0.67015,0.67037,0.66985,0.67007,975400005.0
2006-12-25 06:00:00,0.6701,0.67029,0.66972,0.66997,939500001.0
2006-12-25 06:05:00,0.67008,0.67059,0.6696,0.67028,1012200005.0
2006-12-25 06:10:00,0.67036,0.67036,0.66973,0.67028,789799995.0
2006-12-25 06:15:00,0.67015,0.67035,0.66968,0.67005,936999993.0
2006-12-25 06:20:00,0.67005,0.67019,0.66974,0.67005,952200001.0
2006-12-25 06:25:00,0.66995,0.67026,0.66974,0.66991,748200001.0
2006-12-25 06:30:00,0.67007,0.67018,0.66972,0.66975,1069099993.0
2006-12-25 06:35:00,0.66992,0.67022,0.6698,0.6702,1001000002.0
2006-12-25 06:40:00,0.67018,0.67029,0.66994,0.67,842900002.0
2006-12-25 06:45:00,0.67003,0.67026,0.6698,0.67004,865899996.0
2006-12-25 06:50:00,0.6701,0.67029,0.66985,0.66996,786099999.0
2006-12-25 06:55:00,0.66982,0.67028,0.66962,0.6698,771000001.0
2006-12-25 07:00:00,0.66995,0.67028,0.66972,0.66992,917700000.0
2006-12-25 07:05:00,0.6698,0.67027,0.66966,0.6698,938700001.0
2006-12-25 07:10:00,0.6699,0.67009,0.66959,0.66961,618000005.0
2006-12-25 07:15:00,0.6695,0.67,0.66947,0.66967,808299995.0
2006-12-25 07:20:00,0.67002,0.67016,0.66976,0.66999,882200008.0
2006-12-25 07:25:00,0.6699,0.67029,0.66974,0.67001,770800002.0
2006-12-25 07:30:00,0.66978,0.67027,0.66974,0.6699,845500000.0
2006-12-25 07:35:00,0.66973,0.67024,0.66967,0.66999,968599990.0
2006-12-25 07:40:00,0.67008,0.67025,0.66978,0.66985,1013499988.0
2006-12-25 07:45:00,0.6698,0.67016,0.66974,0.66996,841700005.0
2006-12-25 07:50:00,0.66993,0.67002,0.66954,0.66981,661799996.0
2006-12-25 07:55:00,0.66987,0.66998,0.66956,0.66958,881499995.0
2006-12-25 08:00:00,0.66967,0.6701,0.66954,0.66998,969799995.0
2006-12-25 08:05:00,0.67008,0.6702,0.66951,0.67002,800100004.0
2006-12-25 08:10:00,0.6703,0.67034,0.66985,0.67025,877199995.0
2006-12-25 08:15:00,0.67005,0.67039,0.66985,0.67037,934399995.0
2006-12-25 08:20:00,0.67005,0.67022,0.66977,0.67017,755100002.0
2006-12-25 08:25:00,0.66998,0.67043,0.66985,0.67017,654199996.0
2006-12-25 08:30:00,0.67024,0.67039,0.66981,0.6702,844199994.0
2006-12-25 08:35:00,0.66995,0.67043,0.66981,0.67033,834799993.0
2006-12-25 08:40:00,0.66993,0.6706,0.66977,0.67031,912099995.0
2006-12-25 08:45:00,0.67013,0.67029,0.66974,0.67011,926300005.0
2006-12-25 08:50:00,0.66985,0.6704,0.66951,0.66992,765299991.0
2006-12-25 08:55:00,0.67007,0.67022,0.66976,0.67007,827599999.0
2006-12-25 09:00:00,0.67008,0.67041,0.66967,0.66997,820499999.0
2006-12-25 09:05:00,0.66998,0.67011,0.6696,0.66983,882299995.0
2006-12-25 09:10:00,0.67008,0.67009,0.66952,0.66961,723400001.0
2006-12-25 09:15:00,0.66957,0.67018,0.66942,0.66991,882599995.0
2006-12-25 09:20:00,0.67014,0.67019,0.66961,0.66961,917500000.0
2006-12-25 09:25:00,0.66943,0.67017,0.6694,0.66991,784200002.0
2006-12-25 09:30:00,0.67013,0.67049,0.66967,0.67003,745499997.0
2006-12-25 09:35:00,0.67005,0.67034,0.6698,0.66991,910800002.0
2006-12-25 09:40:00,0.67005,0.67046,0.66988,0.67036,896200000.0
2006-12-25 09:45:00,0.67035,0.67042,0.66978,0.67011,673300002.0
2006-12-25 09:50:00,0.6701,0.67025,0.66955,0.67018,748600005.0
2006-12-25 09:55:00,0.67017,0.67058,0.66991,0.67048,864599990.0
2006-12-25 10:00:00,0.67003,0.6704,0.6695,0.6701,907500000.0
2006-12-25 10:05:00,0.6701,0.67041,0.66971,0.67003,722500004.0
2006-12-25 10:10:00,0.67003,0.67068,0.66969,0.67016,862100002.0
2006-12-25 10:15:00,0.66998,0.67096,0.66993,0.67004,785000009.0
2006-12-25 10:20:00,0.66998,0.67005,0.66932,0.66983,732199997.0
2006-12-25 10:25:00,0.66982,0.67055,0.66959,0.67051,810399999.0
2006-12-25 10:30:00,0.6703,0.67098,0.66999,0.67085,895799999.0
2006-12-25 10:35:00,0.67078,0.67081,0.66978,0.67001,760299990.0
2006-12-25 10:40:00,0.66988,0.67016,0.66954,0.67007,870599992.0
2006-12-25 10:45:00,0.66995,0.67,0.66974,0.66986,701900011.0
2006-12-25 10:50:00,0.66967,0.66969,0.66884,0.66929,501599999.0
2006-12-25 10:55:00,0.66905,0.67038,0.66905,0.67028,1000600002.0
2006-12-25 11:00:00,0.67005,0.67052,0.66884,0.66938,719599997.0
2006-12-25 11:05:00,0.66965,0.67021,0.66931,0.67014,686199998.0
2006-12-25 11:10:00,0.66959,0.67047,0.6695,0.67018,706700005.0
2006-12-25 11:15:00,0.67022,0.671,0.66988,0.67095,992700001.0
2006-12-25 11:20:00,0.67095,0.67097,0.66973,0.66995,679899998.0
2006-12-25 11:25:00,0.6699,0.67033,0.66989,0.66998,824799999.0
2006-12-25 11:30:00,0.67,0.67088,0.66978,0.66979,1044700002.0
2006-12-25 11:35:00,0.66995,0.67001,0.66871,0.66963,692499990.0
2006-12-25 11:40:00,0.66947,0.66979,0.66902,0.66968,1129299998.0
2006-12-25 11:45:00,0.6699,0.67038,0.6693,0.66959,830399990.0
2006-12-25 11:50:00,0.66963,0.67026,0.66943,0.66976,835699996.0
2006-12-25 11:55:00,0.66977,0.67061,0.66935,0.6705,801899995.0
2006-12-25 12:00:00,0.67033,0.67048,0.66879,0.66918,714699996.0
2006-12-25 12:05:00,0.66925,0.6701,0.66914,0.66929,1088899981.0
2006-12-25 12:10:00,0.66959,0.66997,0.66948,0.66987,1080900002.0
2006-12-25 12:15:00,0.66967,0.66967,0.669,0.66921,719300003.0
2006-12-25 12:20:00,0.6692,0.66989,0.66797,0.66912,825400001.0
2006-12-25 12:25:00,0.6689,0.67,0.66889,0.66989,807299990.0
2006-12-25 12:30:00,0.66982,0.67006,0.66888,0.66916,664799995.0
2006-12-25 12:35:00,0.66935,0.66987,0.66828,0.6696,672900000.0
2006-12-25 12:40:00,0.66967,0.67047,0.66946,0.6701,811799998.0
2006-12-25 12:45:00,0.67002,0.67054,0.66925,0.67027,727399997.0
2006-12-25 12:50:00,0.67026,0.67048,0.66943,0.67024,701799994.0
2006-12-25 12:55:00,0.67024,0.6703,0.67014,0.67027,603600000.0
2006-12-25 13:00:00,0.67029,0.67029,0.66897,0.6691,678799995.0
2006-12-25 13:05:00,0.66905,0.6697,0.669,0.66967,838499994.0
2006-12-25 13:10:00,0.66964,0.67049,0.6695,0.66987,758099998.0
2006-12-25 13:15:00,0.66948,0.67028,0.66902,0.67028,715299997.0
2006-12-25 13:20:00,0.67023,0.67034,0.66819,0.66832,566299992.0
2006-12-25 13:25:00,0.66823,0.66995,0.66819,0.66983,694599998.0
2006-12-25 13:30:00,0.66995,0.67013,0.66912,0.66919,992700006.0
2006-12-25 13:35:00,0.6693,0.67024,0.6691,0.66943,916000003.0
2006-12-25 13:40:00,0.66931,0.67045,0.66853,0.66979,1025000004.0
2006-12-25 13:45:00,0.66976,0.67036,0.66883,0.6702,1138699992.0
2006-12-25 13:50:00,0.67012,0.67016,0.66855,0.66859,790999996.0
2006-12-25 13:55:00,0.66847,0.67064,0.66847,0.67048,679100000.0
2006-12-25 14:00:00,0.6705,0.67073,0.66954,0.66954,705900001.0
2006-12-25 14:05:00,0.66907,0.67099,0.6687,0.67093,602900000.0
2006-12-25 14:10:00,0.67097,0.67097,0.66811,0.67048,679099998.0
2006-12-25 14:15:00,0.67052,0.67106,0.66913,0.66921,855400001.0
2006-12-25 14:20:00,0.66928,0.66967,0.66892,0.66954,850000001.0
2006-12-25 14:25:00,0.66955,0.66972,0.66888,0.66972,743999996.0
2006-12-25 14:30:00,0.66985,0.67064,0.66952,0.67003,895999993.0
2006-12-25 14:35:00,0.67032,0.67088,0.66996,0.67043,911899998.0
2006-12-25 14:40:00,0.67032,0.67104,0.66994,0.67093,673399999.0
2006-12-25 14:45:00,0.67096,0.671,0.66926,0.67021,880900009.0
2006-12-25 14:50:00,0.67013,0.67056,0.66932,0.66987,777499993.0
2006-12-25 14:55:00,0.66986,0.67068,0.66942,0.66954,596499998.0
2006-12-25 15:00:00,0.66973,0.67056,0.66954,0.67031,718400000.0
2006-12-25 15:05:00,0.67033,0.6709,0.66921,0.66921,866800004.0
2006-12-25 15:10:00,0.66888,0.6696,0.6685,0.6685,846299996.0
2006-12-25 15:15:00,0.66803,0.66959,0.66793,0.66941,1151899993.0
2006-12-25 15:20:00,0.66947,0.6695,0.66696,0.66713,703900001.0
2006-12-25 15:25:00,0.66713,0.66844,0.66703,0.66844,846199992.0
2006-12-25 15:30:00,0.66841,0.66957,0.66831,0.66831,931700003.0
2006-12-25 15:35:00,0.66806,0.66895,0.66771,0.66863,850100003.0
2006-12-25 15:40:00,0.66879,0.66879,0.66602,0.66614,833000007.0
2006-12-25 15:45:00,0.66598,0.66893,0.66565,0.66893,776800002.0
2006-12-25 15:50:00,0.66902,0.66936,0.6688,0.66921,704900008.0
2006-12-25 15:55:00,0.66927,0.66929,0.66647,0.66677,884400005.0
2006-12-25 16:00:00,0.66678,0.66738,0.6656,0.66579,733999992.0
2006-12-25 16:05:00,0.66574,0.6681,0.6655,0.6681,826700003.0
2006-12-25 16:10:00,0.66853,0.66871,0.66586,0.66589,675399994.0
2006-12-25 16:15:00,0.66588,0.66591,0.66533,0.66546,1023699998.0
2006-12-25 16:20:00,0.66577,0.6658,0.66542,0.66542,820900004.0
2006-12-25 16:25:00,0.66537,0.6656,0.66518,0.6654,902899990.0
2006-12-25 16:30:00,0.66558,0.66589,0.66528,0.66587,965899999.0
2006-12-25 16:35:00,0.66581,0.66632,0.66575,0.66617,806999993.0
2006-12-25 16:40:00,0.66612,0.66615,0.66382,0.6648,586800007.0
2006-12-25 16:45:00,0.66573,0.66677,0.66359,0.66386,927800003.0
2006-12-25 16:50:00,0.66368,0.66407,0.66339,0.66379,741900005.0
2006-12-25 16:55:00,0.66388,0.66456,0.66388,0.66448,845000007.0
2006-12-25 17:00:00,0.66452,0.66863,0.66448,0.6686,761200012.0
2006-12-25 17:05:00,0.66848,0.66861,0.66465,0.66473,643900000.0
2006-12-25 17:10:00,0.6651,0.6675,0.66485,0.66702,748499998.0
2006-12-25 17:15:00,0.66698,0.66698,0.66448,0.66449,467299997.0
2006-12-25 17:20:00,0.66488,0.66509,0.66462,0.66493,1024800008.0
2006-12-25 17:25:00,0.66492,0.66499,0.66447,0.66455,827800007.0
2006-12-25 17:30:00,0.66471,0.6648,0.6643,0.66449,682800003.0
2006-12-25 17:35:00,0.66451,0.66475,0.66427,0.66429,780299999.0
2006-12-25 17:40:00,0.66435,0.66468,0.66418,0.66421,595799994.0
2006-12-25 17:45:00,0.66422,0.66583,0.66412,0.66531,805099994.0
2006-12-25 17:50:00,0.66575,0.66842,0.66575,0.66748,798000001.0
2006-12-25 17:55:00,0.66747,0.66859,0.66739,0.66859,656000002.0
2006-12-25 18:00:00,0.66857,0.66862,0.66472,0.66488,5224299994.0
2006-12-25 18:05:00,0.66497,0.66789,0.66482,0.66563,3769999994.0
2006-12-25 18:10:00,0.66523,0.66534,0.66502,0.6651,5856999999.0
2006-12-25 18:15:00,0.66509,0.66543,0.66501,0.66513,5749900009.0
2006-12-25 18:20:00,0.66524,0.66544,0.66515,0.66524,4747700002.0
2006-12-25 18:25:00,0.66515,0.66546,0.66515,0.66542,4082400018.0
2006-12-25 18:30:00,0.66536,0.66544,0.66516,0.66525,3976900020.0
2006-12-25 18:35:00,0.66535,0.66542,0.66513,0.66522,1837999992.0
2006-12-25 18:40:00,0.66535,0.66543,0.66516,0.66516,2182699994.0
2006-12-25 18:45:00,0.66523,0.66553,0.66511,0.66543,1231199998.0
2006-12-25 18:50:00,0.66535,0.66544,0.66526,0.66528,1830099995.0
2006-12-25 18:55:00,0.66526,0.66544,0.66526,0.66539,2637499993.0
2006-12-25 19:00:00,0.6653,0.66543,0.66523,0.66536,2457700002.0
2006-12-25 19:05:00,0.66532,0.66545,0.66523,0.66545,3298000008.0
2006-12-25 19:10:00,0.66538,0.66544,0.66524,0.66525,1433300003.0
2006-12-25 19:15:00,0.66532,0.66542,0.66524,0.66533,1889900001.0
2006-12-25 19:20:00,0.6653,0.66543,0.66524,0.66538,1547699997.0
2006-12-25 19:25:00,0.66536,0.66544,0.66514,0.66525,2169699996.0
2006-12-25 19:30:00,0.66533,0.66542,0.66506,0.66522,2226699994.0
2006-12-25 19:35:00,0.66523,0.66535,0.66506,0.66524,2540899992.0
2006-12-25 19:40:00,0.66522,0.66541,0.66507,0.66532,2268700013.0
2006-12-25 19:45:00,0.66526,0.6654,0.66503,0.66507,788900002.0
2006-12-25 19:50:00,0.66522,0.6664,0.66502,0.66589,1348099998.0
2006-12-25 19:55:00,0.66596,0.66721,0.66595,0.66712,1832500013.0
2006-12-25 20:00:00,0.6671,0.66725,0.66709,0.66713,849300004.0
2006-12-25 20:05:00,0.66713,0.66724,0.66707,0.66717,1228500001.0
2006-12-25 20:10:00,0.66713,0.66724,0.66704,0.6672,2033399993.0
2006-12-25 20:15:00,0.66723,0.66723,0.66703,0.66703,2011700007.0
2006-12-25 20:20:00,0.66705,0.66725,0.66705,0.66717,1430500001.0
2006-12-25 20:25:00,0.66718,0.66727,0.66706,0.66721,3056600021.0
2006-12-25 20:30:00,0.66721,0.66726,0.66705,0.66712,4960200000.0
2006-12-25 20:35:00,0.66723,0.66723,0.66702,0.66709,2588999976.0
2006-12-25 20:40:00,0.66705,0.66721,0.66704,0.6672,2421400003.0
2006-12-25 20:45:00,0.66714,0.66722,0.66705,0.66707,2320499993.0
2006-12-25 20:50:00,0.66715,0.66724,0.66704,0.66715,4559699992.0
2006-12-25 20:55:00,0.66715,0.66721,0.66699,0.6672,5205800009.0
2006-12-25 21:00:00,0.66713,0.66725,0.66704,0.66705,4648499993.0
2006-12-25 21:05:00,0.66703,0.66722,0.66703,0.66722,1796500009.0
2006-12-25 21:10:00,0.66713,0.66723,0.66707,0.6672,1354999994.0
2006-12-25 21:15:00,0.6672,0.66726,0.66704,0.66719,1494799991.0
2006-12-25 21:20:00,0.66713,0.66722,0.66704,0.66718,2610099987.0
2006-12-25 21:25:00,0.66721,0.66721,0.66705,0.66717,781599999.0
2006-12-25 21:30:00,0.66712,0.66723,0.66705,0.66712,1957400008.0
2006-12-25 21:35:00,0.66708,0.66723,0.66708,0.66718,860899996.0
2006-12-25 21:40:00,0.66704,0.66723,0.66704,0.66708,1568600001.0
2006-12-25 21:45:00,0.6671,0.66723,0.66705,0.66707,1039499992.0
2006-12-25 21:50:00,0.6671,0.6672,0.66702,0.66712,990500003.0
2006-12-25 21:55:00,0.66705,0.66721,0.66703,0.66717,1204100007.0
2006-12-25 22:00:00,0.66713,0.66722,0.66704,0.66713,1594599990.0
2006-12-25 22:05:00,0.66718,0.6672,0.66703,0.66716,851699987.0
2006-12-25 22:10:00,0.66717,0.66723,0.66704,0.66714,1086499996.0
2006-12-25 22:15:00,0.6671,0.66721,0.66704,0.66704,1562300002.0
2006-12-25 22:20:00,0.66708,0.66723,0.66704,0.66704,1726600004.0
2006-12-25 22:25:00,0.66702,0.66722,0.66702,0.66717,1320899997.0
2006-12-25 22:30:00,0.66711,0.66721,0.66704,0.66711,1023099987.0
2006-12-25 22:35:00,0.66703,0.66721,0.66702,0.66712,1142900004.0
2006-12-25 22:40:00,0.66716,0.66723,0.66702,0.66721,1373600013.0
2006-12-25 22:45:00,0.66725,0.66725,0.66702,0.66702,877999998.0
2006-12-25 22:50:00,0.66714,0.66723,0.66704,0.66721,525500002.0
2006-12-25 22:55:00,0.66718,0.66812,0.66703,0.66798,921099999.0
2006-12-25 23:00:00,0.66801,0.6688,0.66801,0.66874,774500003.0
2006-12-25 23:05:00,0.66874,0.66884,0.66865,0.66881,628900000.0
2006-12-25 23:10:00,0.66881,0.66884,0.66865,0.66877,451300002.0
2006-12-25 23:15:00,0.66876,0.66885,0.66866,0.66879,716300006.0
2006-12-25 23:20:00,0.66875,0.66882,0.66865,0.66877,706200006.0
2006-12-25 23:25:00,0.66875,0.66884,0.66865,0.66877,711099996.0
2006-12-25 23:30:00,0.6689,0.6695,0.66886,0.66917,790800000.0
2006-12-25 23:35:00,0.66917,0.66922,0.66855,0.66863,608099997.0
2006-12-25 23:40:00,0.66868,0.66907,0.66858,0.66907,635000010.0
2006-12-25 23:45:00,0.669,0.66912,0.66895,0.66905,710900003.0
2006-12-25 23:50:00,0.6689,0.66992,0.6689,0.66944,593599996.0
2006-12-25 23:55:00,0.6695,0.66993,0.66933,0.66962,889499998.0
2006-12-26 00:00:00,0.66959,0.67061,0.6692,0.67033,549999992.0
2006-12-26 00:05:00,0.6704,0.67088,0.67018,0.67041,648599998.0
2006-12-26 00:10:00,0.67028,0.67054,0.67002,0.67012,748500000.0
2006-12-26 00:15:00,0.67003,0.67048,0.66976,0.67009,792700004.0
2006-12-26 00:20:00,0.6701,0.67039,0.67008,0.67025,699599995.0
2006-12-26 00:25:00,0.67025,0.67029,0.66973,0.67006,786700000.0
2006-12-26 00:30:00,0.67007,0.67038,0.66978,0.66982,790800010.0
2006-12-26 00:35:00,0.67005,0.67029,0.6698,0.67024,647500006.0
2006-12-26 00:40:00,0.67017,0.67031,0.66984,0.67015,960800006.0
2006-12-26 00:45:00,0.67011,0.67033,0.66995,0.67016,742600001.0
2006-12-26 00:50:00,0.67034,0.67049,0.66999,0.67018,660000001.0
2006-12-26 00:55:00,0.6703,0.67048,0.66991,0.67028,910500003.0
2006-12-26 01:00:00,0.67035,0.67055,0.66989,0.67051,695800004.0
2006-12-26 01:05:00,0.67038,0.67059,0.67,0.67009,787399995.0
2006-12-26 01:10:00,0.67034,0.67058,0.67004,0.67006,898399995.0
2006-12-26 01:15:00,0.66997,0.67044,0.66981,0.67022,801100007.0
2006-12-26 01:20:00,0.67005,0.67045,0.66981,0.67031,901200009.0
2006-12-26 01:25:00,0.67027,0.67045,0.66993,0.67023,847399996.0
2006-12-26 01:30:00,0.67028,0.67088,0.67016,0.67046,708599993.0
2006-12-26 01:35:00,0.67048,0.67078,0.67022,0.67026,679800006.0
2006-12-26 01:40:00,0.67048,0.67074,0.67022,0.67029,885400004.0
2006-12-26 01:45:00,0.67035,0.67063,0.6702,0.6702,740400000.0
2006-12-26 01:50:00,0.66988,0.67054,0.66988,0.67052,935800000.0
2006-12-26 01:55:00,0.67045,0.67049,0.67006,0.67021,742300006.0
2006-12-26 02:00:00,0.6702,0.67046,0.67008,0.67042,848799996.0
2006-12-26 02:05:00,0.67038,0.67047,0.67009,0.67029,583900005.0
2006-12-26 02:10:00,0.67045,0.67049,0.67021,0.67033,793500008.0
2006-12-26 02:15:00,0.67037,0.67053,0.67017,0.6704,950599995.0
2006-12-26 02:20:00,0.6703,0.67058,0.67026,0.67035,906399999.0
2006-12-26 02:25:00,0.67031,0.67071,0.67031,0.67041,609099998.0
2006-12-26 02:30:00,0.67057,0.67066,0.67022,0.6704,676900002.0
2006-12-26 02:35:00,0.6703,0.67067,0.67028,0.67053,605700003.0
2006-12-26 02:40:00,0.6704,0.67055,0.67027,0.67052,649200004.0
2006-12-26 02:45:00,0.67036,0.67059,0.67025,0.67046,555399993.0
2006-12-26 02:50:00,0.67047,0.67056,0.67007,0.6702,733799991.0
2006-12-26 02:55:00,0.67045,0.67067,0.67014,0.67065,507400008.0
2006-12-26 03:00:00,0.67057,0.67069,0.67004,0.67008,959999992.0
2006-12-26 03:05:00,0.67016,0.67054,0.67009,0.67032,636000006.0
2006-12-26 03:10:00,0.67038,0.6705,0.67024,0.67045,728599999.0
2006-12-26 03:15:00,0.67052,0.67062,0.67015,0.67048,732500000.0
2006-12-26 03:20:00,0.67035,0.6705,0.67008,0.67046,799399995.0
2006-12-26 03:25:00,0.6702,0.67047,0.67008,0.67016,1111100004.0
2006-12-26 03:30:00,0.6703,0.67041,0.67004,0.67013,799699999.0
2006-12-26 03:35:00,0.67015,0.67044,0.67008,0.67008,839700002.0
2006-12-26 03:40:00,0.67032,0.67048,0.66993,0.67019,678100008.0
2006-12-26 03:45:00,0.67016,0.67048,0.67005,0.67036,907800000.0
2006-12-26 03:50:00,0.67033,0.67054,0.67011,0.67022,962800004.0
2006-12-26 03:55:00,0.67042,0.67054,0.67008,0.6703,1006100004.0
2006-12-26 04:00:00,0.67038,0.67054,0.67014,0.67047,998499992.0
2006-12-26 04:05:00,0.67026,0.67044,0.67011,0.6702,722999997.0
2006-12-26 04:10:00,0.67028,0.67039,0.67012,0.67017,745399996.0
2006-12-26 04:15:00,0.67017,0.67058,0.67005,0.67012,1054100008.0
2006-12-26 04:20:00,0.67035,0.67051,0.67002,0.67048,670200009.0
2006-12-26 04:25:00,0.67043,0.67043,0.67005,0.67028,647899998.0
2006-12-26 04:30:00,0.67026,0.67043,0.67,0.67022,819899999.0
2006-12-26 04:35:00,0.67018,0.67037,0.66998,0.67028,701199992.0
2006-12-26 04:40:00,0.67035,0.67047,0.66994,0.67043,919000004.0
2006-12-26 04:45:00,0.67035,0.67041,0.67,0.67004,664199998.0
2006-12-26 04:50:00,0.67028,0.6704,0.66998,0.67007,590200004.0
2006-12-26 04:55:00,0.67007,0.67032,0.66997,0.67011,874299995.0
2006-12-26 05:00:00,0.67015,0.67035,0.67001,0.67035,788600002.0
2006-12-26 05:05:00,0.67035,0.67038,0.6699,0.67038,701700011.0
2006-12-26 05:10:00,0.67013,0.67034,0.66997,0.67006,984800004.0
2006-12-26 05:15:00,0.67003,0.67029,0.66986,0.67006,574200003.0
2006-12-26 05:20:00,0.6702,0.67027,0.66994,0.67017,1052299998.0
2006-12-26 05:25:00,0.6702,0.67032,0.67002,0.67026,728599993.0
2006-12-26 05:30:00,0.67003,0.67022,0.66991,0.67012,978999999.0
2006-12-26 05:35:00,0.6702,0.67041,0.66997,0.67019,619499999.0
2006-12-26 05:40:00,0.67034,0.67045,0.67004,0.67022,842200001.0
2006-12-26 05:45:00,0.67026,0.67037,0.66991,0.67031,832300001.0
2006-12-26 05:50:00,0.67031,0.6704,0.66996,0.67015,748599999.0
2006-12-26 05:55:00,0.6701,0.67045,0.6701,0.67014,773000003.0
2006-12-26 06:00:00,0.6703,0.67039,0.66999,0.67029,657199999.0
2006-12-26 06:05:00,0.67028,0.67048,0.66999,0.66999,612100004.0
2006-12-26 06:10:00,0.67028,0.67037,0.66995,0.67037,956199996.0
2006-12-26 06:15:00,0.67024,0.67041,0.66987,0.67016,640600001.0
2006-12-26 06:20:00,0.67025,0.67041,0.66978,0.66995,836799992.0
2006-12-26 06:25:00,0.66996,0.67029,0.66994,0.67018,826999997.0
2006-12-26 06:30:00,0.67005,0.6702,0.66978,0.66982,679899994.0
2006-12-26 06:35:00,0.67,0.67031,0.67,0.67011,756299989.0
2006-12-26 06:40:00,0.67032,0.67036,0.66985,0.66985,822999998.0
2006-12-26 06:45:00,0.67004,0.67017,0.66976,0.67015,862600005.0
2006-12-26 06:50:00,0.67015,0.6703,0.66993,0.67014,1089399994.0
2006-12-26 06:55:00,0.67005,0.67038,0.66989,0.66994,927299995.0
2006-12-26 07:00:00,0.67013,0.67015,0.66978,0.67001,916399997.0
2006-12-26 07:05:00,0.67,0.67013,0.66973,0.66991,774700004.0
2006-12-26 07:10:00,0.66997,0.6702,0.66976,0.6701,799900002.0
2006-12-26 07:15:00,0.67017,0.6702,0.66984,0.6699,772600003.0
2006-12-26 07:20:00,0.66996,0.67012,0.6698,0.66999,628699999.0
2006-12-26 07:25:00,0.67002,0.67018,0.6697,0.67004,581000002.0
2006-12-26 07:30:00,0.6699,0.67015,0.66967,0.66995,966399991.0
2006-12-26 07:35:00,0.6699,0.67009,0.66957,0.66986,995100003.0
2006-12-26 07:40:00,0.66997,0.67007,0.66965,0.66978,659599997.0
2006-12-26 07:45:00,0.6697,0.67005,0.66961,0.66979,715199996.0
2006-12-26 07:50:00,0.66997,0.67009,0.66968,0.66995,920099990.0
2006-12-26 07:55:00,0.67,0.67007,0.66973,0.66988,548400000.0
2006-12-26 08:00:00,0.6701,0.67017,0.66968,0.66976,768700007.0
2006-12-26 08:05:00,0.6697,0.67005,0.66952,0.66952,1045100001.0
2006-12-26 08:10:00,0.66992,0.67017,0.6698,0.67006,838599997.0
2006-12-26 08:15:00,0.66998,0.67012,0.66974,0.67004,655600010.0
2006-12-26 08:20:00,0.67012,0.67024,0.66991,0.67002,777499997.0
2006-12-26 08:25:00,0.67007,0.67027,0.66978,0.66989,749599993.0
2006-12-26 08:30:00,0.67024,0.67028,0.66964,0.66991,896299989.0
2006-12-26 08:35:00,0.66995,0.67027,0.66977,0.67012,956099994.0
2006-12-26 08:40:00,0.67005,0.67016,0.66963,0.66987,964699989.0
2006-12-26 08:45:00,0.6699,0.67002,0.66963,0.66975,861000000.0
2006-12-26 08:50:00,0.66983,0.67009,0.66963,0.66978,547299997.0
2006-12-26 08:55:00,0.66985,0.67013,0.66973,0.66999,789900005.0
2006-12-26 09:00:00,0.67007,0.67021,0.66966,0.6699,743999997.0
2006-12-26 09:05:00,0.67012,0.67015,0.66973,0.67003,899500003.0
2006-12-26 09:10:00,0.67003,0.67027,0.66973,0.66985,747999995.0
2006-12-26 09:15:00,0.66999,0.67024,0.66971,0.67014,882600003.0
2006-12-26 09:20:00,0.67025,0.67027,0.66971,0.66992,818299987.0
2006-12-26 09:25:00,0.66973,0.67021,0.66969,0.66978,816200005.0
2006-12-26 09:30:00,0.67007,0.67014,0.66968,0.6699,861099997.0
2006-12-26 09:35:00,0.6698,0.6701,0.66964,0.67004,800300004.0
2006-12-26 09:40:00,0.6698,0.67008,0.66973,0.66995,781199995.0
2006-12-26 09:45:00,0.66983,0.67015,0.66977,0.66999,914999990.0
2006-12-26 09:50:00,0.6701,0.67027,0.6698,0.6702,784800000.0
2006-12-26 09:55:00,0.6701,0.67017,0.66977,0.66992,852499994.0
2006-12-26 10:00:00,0.67015,0.67017,0.66975,0.66992,1131499995.0
2006-12-26 10:05:00,0.67012,0.67012,0.66975,0.6699,619200001.0
2006-12-26 10:10:00,0.66995,0.66996,0.66988,0.66988,564700000.0
2006-12-26 10:15:00,0.66995,0.67004,0.66983,0.66997,903899994.0
2006-12-26 10:20:00,0.66995,0.67008,0.6698,0.66995,726300003.0
2006-12-26 10:25:00,0.66998,0.67007,0.66994,0.67005,818899990.0
2006-12-26 10:30:00,0.67005,0.67008,0.66995,0.67006,617899999.0
2006-12-26 10:35:00,0.6701,0.67025,0.66987,0.66996,677599998.0
2006-12-26 10:40:00,0.67007,0.67007,0.66987,0.6699,631699998.0
2006-12-26 10:45:00,0.66986,0.66996,0.66983,0.66992,348600000.0
2006-12-26 10:50:00,0.66992,0.67006,0.6698,0.66995,611999999.0
2006-12-26 10:55:00,0.66995,0.67008,0.66992,0.67001,667800003.0
2006-12-26 11:00:00,0.67002,0.67006,0.66987,0.66998,529899995.0
2006-12-26 11:05:00,0.66992,0.67004,0.66986,0.67004,394099997.0
2006-12-26 11:10:00,0.67004,0.67005,0.66997,0.67002,480899998.0
2006-12-26 11:15:00,0.67003,0.67005,0.66993,0.67005,1079799995.0
2006-12-26 11:20:00,0.67002,0.67008,0.6699,0.67,744900001.0
2006-12-26 11:25:00,0.66997,0.67003,0.66983,0.66997,700800008.0
2006-12-26 11:30:00,0.67,0.67016,0.66992,0.67002,746300009.0
2006-12-26 11:35:00,0.67005,0.6702,0.66997,0.67015,503800005.0
2006-12-26 11:40:00,0.67016,0.67016,0.66982,0.66998,320500005.0
2006-12-26 11:45:00,0.67001,0.67027,0.66999,0.67025,683400005.0
2006-12-26 11:50:00,0.67015,0.67027,0.6701,0.6701,727700001.0
2006-12-26 11:55:00,0.67015,0.67026,0.67009,0.67024,712200000.0
2006-12-26 12:00:00,0.67015,0.67031,0.67011,0.67024,830900001.0
2006-12-26 12:05:00,0.67028,0.67043,0.67019,0.67028,1002899993.0
2006-12-26 12:10:00,0.67029,0.67045,0.6702,0.6703,665000001.0
2006-12-26 12:15:00,0.67026,0.67028,0.67016,0.67017,731300004.0
2006-12-26 12:20:00,0.67021,0.67031,0.67017,0.67029,731199991.0
2006-12-26 12:25:00,0.6703,0.6703,0.67021,0.67029,803299993.0
2006-12-26 12:30:00,0.67027,0.67033,0.67023,0.67032,562099999.0
2006-12-26 12:35:00,0.67029,0.67035,0.67026,0.67034,454600010.0
2006-12-26 12:40:00,0.67027,0.67033,0.67022,0.67027,591099998.0
2006-12-26 12:45:00,0.6703,0.67035,0.66997,0.66999,598800005.0
2006-12-26 12:50:00,0.67027,0.67032,0.67022,0.67028,622900001.0
2006-12-26 12:55:00,0.67028,0.6703,0.67017,0.67019,547199993.0
2006-12-26 13:00:00,0.67021,0.67039,0.67017,0.67033,757399991.0
2006-12-26 13:05:00,0.67021,0.6705,0.66999,0.67027,911299997.0
2006-12-26 13:10:00,0.67022,0.67027,0.67016,0.67023,744000002.0
2006-12-26 13:15:00,0.6702,0.67027,0.67011,0.67027,520699995.0
2006-12-26 13:20:00,0.67024,0.67039,0.67014,0.67039,719200002.0
2006-12-26 13:25:00,0.67026,0.67051,0.67014,0.6703,900100005.0
2006-12-26 13:30:00,0.67057,0.67057,0.67021,0.67027,471000000.0
2006-12-26 13:35:00,0.67023,0.67042,0.6702,0.67025,379100000.0
2006-12-26 13:40:00,0.6706,0.67072,0.67008,0.67028,960199996.0
2006-12-26 13:45:00,0.6702,0.67047,0.67012,0.67027,720400002.0
2006-12-26 13:50:00,0.67025,0.67034,0.6702,0.67028,864000006.0
2006-12-26 13:55:00,0.67034,0.67044,0.67011,0.67028,797799996.0
2006-12-26 14:00:00,0.67025,0.6703,0.67017,0.6702,673600005.0
2006-12-26 14:05:00,0.67015,0.67024,0.67012,0.6702,738200004.0
2006-12-26 14:10:00,0.67024,0.67024,0.67008,0.67015,563299994.0
2006-12-26 14:15:00,0.67019,0.6703,0.67015,0.67028,871299993.0
2006-12-26 14:20:00,0.67023,0.67038,0.67022,0.67035,811599998.0
2006-12-26 14:25:00,0.67034,0.6704,0.67026,0.67038,624999998.0
2006-12-26 14:30:00,0.67033,0.67043,0.67033,0.6704,427000002.0
2006-12-26 14:35:00,0.67037,0.67048,0.67022,0.67047,660800005.0
2006-12-26 14:40:00,0.67045,0.6705,0.67032,0.67048,453300000.0
2006-12-26 14:45:00,0.67047,0.67048,0.67031,0.67048,579099993.0
2006-12-26 14:50:00,0.67049,0.67051,0.67035,0.67035,651699995.0
2006-12-26 14:55:00,0.67037,0.67055,0.67037,0.67044,627800005.0
2006-12-26 15:00:00,0.67041,0.67046,0.67031,0.67045,860200004.0
2006-12-26 15:05:00,0.67028,0.67046,0.67006,0.67038,899100009.0
2006-12-26 15:10:00,0.67043,0.67056,0.67037,0.67043,880900000.0
2006-12-26 15:15:00,0.67049,0.67057,0.6704,0.67048,910500006.0
2006-12-26 15:20:00,0.67052,0.6706,0.67047,0.67055,778700007.0
2006-12-26 15:25:00,0.67051,0.67074,0.67045,0.67072,722000009.0
2006-12-26 15:30:00,0.67073,0.67073,0.6706,0.6706,639399996.0
2006-12-26 15:35:00,0.6707,0.67074,0.67054,0.67063,674200008.0
2006-12-26 15:40:00,0.67069,0.67077,0.67063,0.6707,879100001.0
2006-12-26 15:45:00,0.67078,0.67097,0.67078,0.67087,525700001.0
2006-12-26 15:50:00,0.67097,0.67119,0.67076,0.67091,721700004.0
2006-12-26 15:55:00,0.67106,0.67117,0.67087,0.67108,749900012.0
2006-12-26 16:00:00,0.67115,0.6714,0.67115,0.67128,721299995.0
2006-12-26 16:05:00,0.67125,0.67135,0.67125,0.67132,491999997.0
2006-12-26 16:10:00,0.67128,0.67138,0.6712,0.6712,734899999.0
2006-12-26 16:15:00,0.67118,0.67118,0.67094,0.67105,543100003.0
2006-12-26 16:20:00,0.67102,0.67106,0.67084,0.67084,869099994.0
2006-12-26 16:25:00,0.67083,0.67102,0.6708,0.67094,687600003.0
2006-12-26 16:30:00,0.67084,0.67086,0.6707,0.6707,230499998.0
2006-12-26 16:35:00,0.67073,0.6708,0.67057,0.67075,534599999.0
2006-12-26 16:40:00,0.67072,0.6708,0.67064,0.67078,605800004.0
2006-12-26 16:45:00,0.6707,0.67077,0.67068,0.6707,667599997.0
2006-12-26 16:50:00,0.67075,0.67077,0.67066,0.67066,641399992.0
2006-12-26 16:55:00,0.67072,0.67119,0.67064,0.67065,577500002.0
2006-12-26 17:00:00,0.67067,0.67083,0.67066,0.67072,570000004.0
2006-12-26 17:05:00,0.67069,0.67081,0.67061,0.67073,851600006.0
2006-12-26 17:10:00,0.67076,0.67078,0.67061,0.67073,540000003.0
2006-12-26 17:15:00,0.67076,0.67086,0.67065,0.6708,992899999.0
2006-12-26 17:20:00,0.67087,0.67092,0.67079,0.67084,644099996.0
2006-12-26 17:25:00,0.67085,0.67116,0.67074,0.67116,887799994.0
2006-12-26 17:30:00,0.67098,0.67119,0.67087,0.67091,1000299995.0
2006-12-26 17:35:00,0.67094,0.67094,0.67085,0.67089,514399998.0
2006-12-26 17:40:00,0.67087,0.67093,0.67083,0.67093,628000000.0
2006-12-26 17:45:00,0.6709,0.67094,0.6708,0.6709,681600003.0
2006-12-26 17:50:00,0.67083,0.671,0.67083,0.67092,654099994.0
2006-12-26 17:55:00,0.67094,0.67106,0.67094,0.67101,582299998.0
2006-12-26 18:00:00,0.67104,0.67108,0.67084,0.67093,5397799987.0
2006-12-26 18:05:00,0.67088,0.67094,0.67073,0.67074,5675200001.0
2006-12-26 18:10:00,0.67075,0.67081,0.67063,0.67073,5415599978.0
2006-12-26 18:15:00,0.6708,0.67085,0.67071,0.6708,5417699969.0
2006-12-26 18:20:00,0.6708,0.67095,0.67075,0.67081,5122100014.0
2006-12-26 18:25:00,0.67084,0.67093,0.67075,0.67081,4332999993.0
2006-12-26 18:30:00,0.6708,0.67088,0.67074,0.67078,3982100014.0
2006-12-26 18:35:00,0.67076,0.6708,0.67067,0.67074,1998700010.0
2006-12-26 18:40:00,0.67073,0.67083,0.67065,0.67081,2417200005.0
2006-12-26 18:45:00,0.67083,0.67088,0.67075,0.67083,1437600008.0
2006-12-26 18:50:00,0.67085,0.67098,0.67082,0.67094,1918100003.0
2006-12-26 18:55:00,0.67093,0.67102,0.67083,0.67085,2795500007.0
2006-12-26 19:00:00,0.67085,0.67092,0.67076,0.6709,1623399994.0
2006-12-26 19:05:00,0.67095,0.67099,0.67083,0.67091,3002600013.0
2006-12-26 19:10:00,0.67093,0.67095,0.67079,0.67088,1914500010.0
2006-12-26 19:15:00,0.6709,0.67111,0.67079,0.67111,1781600006.0
2006-12-26 19:20:00,0.67093,0.67099,0.67086,0.67094,1505300002.0
2006-12-26 19:25:00,0.67092,0.6711,0.67082,0.67085,2092599999.0
2006-12-26 19:30:00,0.67083,0.67112,0.6708,0.67105,2572499992.0
2006-12-26 19:35:00,0.67107,0.67119,0.67099,0.67105,2416899996.0
2006-12-26 19:40:00,0.67101,0.67104,0.67087,0.67092,1820599994.0
2006-12-26 19:45:00,0.67094,0.67107,0.6708,0.671,776899989.0
2006-12-26 19:50:00,0.671,0.67105,0.67067,0.6707,1328699998.0
2006-12-26 19:55:00,0.67069,0.67069,0.67019,0.67032,1334300018.0
2006-12-26 20:00:00,0.67045,0.67061,0.67045,0.67054,1081500002.0
2006-12-26 20:05:00,0.67056,0.6707,0.67046,0.67059,1411500009.0
2006-12-26 20:10:00,0.67058,0.6706,0.67044,0.67058,2290000001.0
2006-12-26 20:15:00,0.6706,0.67071,0.67038,0.67059,1931400007.0
2006-12-26 20:20:00,0.67063,0.67071,0.67056,0.67056,1589300005.0
2006-12-26 20:25:00,0.67061,0.6707,0.67051,0.67052,2799499994.0
2006-12-26 20:30:00,0.67058,0.67066,0.67039,0.67051,4501099999.0
2006-12-26 20:35:00,0.67052,0.67066,0.67036,0.67054,2755700004.0
2006-12-26 20:40:00,0.67055,0.67062,0.67048,0.67057,2427099990.0
2006-12-26 20:45:00,0.67056,0.67061,0.67043,0.67058,2313799999.0
2006-12-26 20:50:00,0.67058,0.67061,0.67042,0.67053,4389699996.0
2006-12-26 20:55:00,0.67053,0.67058,0.67039,0.67047,4475700019.0
2006-12-26 21:00:00,0.67051,0.67056,0.67027,0.67032,4291800010.0
2006-12-26 21:05:00,0.67031,0.67037,0.67027,0.6703,2106300006.0
2006-12-26 21:10:00,0.67029,0.67051,0.67025,0.67043,1654700003.0
2006-12-26 21:15:00,0.67043,0.67053,0.67036,0.67043,1450399995.0
2006-12-26 21:20:00,0.6705,0.67056,0.67035,0.67045,2535200003.0
2006-12-26 21:25:00,0.67045,0.67056,0.67038,0.67039,900800004.0
2006-12-26 21:30:00,0.67035,0.67051,0.67035,0.67051,1976200005.0
2006-12-26 21:35:00,0.67053,0.67053,0.67034,0.6704,1030699995.0
2006-12-26 21:40:00,0.67032,0.67045,0.67029,0.67035,1384999995.0
2006-12-26 21:45:00,0.67037,0.67041,0.67031,0.67031,1112799997.0
2006-12-26 21:50:00,0.67026,0.67037,0.67019,0.67023,650100001.0
2006-12-26 21:55:00,0.67025,0.6703,0.67012,0.67027,1168800002.0
2006-12-26 22:00:00,0.67022,0.67022,0.66995,0.67003,1554500000.0
2006-12-26 22:05:00,0.67001,0.67015,0.67,0.67015,841200000.0
2006-12-26 22:10:00,0.67012,0.67016,0.66996,0.67011,940099988.0
2006-12-26 22:15:00,0.67014,0.67029,0.67002,0.67012,1478900001.0
2006-12-26 22:20:00,0.6701,0.67028,0.67008,0.67026,1488999999.0
2006-12-26 22:25:00,0.67024,0.67031,0.67012,0.67025,1487500000.0
2006-12-26 22:30:00,0.67027,0.67028,0.6702,0.6702,871100013.0
2006-12-26 22:35:00,0.6702,0.67032,0.67016,0.67023,966299993.0
2006-12-26 22:40:00,0.67022,0.67032,0.67019,0.67028,1107799999.0
2006-12-26 22:45:00,0.67027,0.67036,0.67017,0.67019,910999988.0
2006-12-26 22:50:00,0.67024,0.67028,0.67011,0.67023,621100010.0
2006-12-26 22:55:00,0.67019,0.67022,0.66997,0.66997,1023000003.0
2006-12-26 23:00:00,0.6699,0.67028,0.6699,0.67025,731199999.0
2006-12-26 23:05:00,0.67023,0.67033,0.67016,0.6703,608500002.0
2006-12-26 23:10:00,0.67027,0.67048,0.67016,0.67017,713699997.0
2006-12-26 23:15:00,0.67018,0.67025,0.67015,0.6702,473799998.0
2006-12-26 23:20:00,0.67019,0.67029,0.67014,0.67016,724100011.0
2006-12-26 23:25:00,0.67013,0.67025,0.67009,0.67018,420900000.0
2006-12-26 23:30:00,0.67021,0.67028,0.67008,0.6702,758900002.0
2006-12-26 23:35:00,0.67025,0.67027,0.66993,0.6701,621299998.0
2006-12-26 23:40:00,0.67008,0.67015,0.67005,0.67008,443799998.0
2006-12-26 23:45:00,0.67007,0.67022,0.67005,0.67016,642100001.0
2006-12-26 23:50:00,0.67011,0.67025,0.67007,0.67019,480499995.0
2006-12-26 23:55:00,0.67024,0.67024,0.66989,0.67023,575800002.0
2006-12-27 00:00:00,0.67031,0.67042,0.67007,0.67007,727700002.0
2006-12-27 00:05:00,0.67009,0.67041,0.67009,0.67034,570299993.0
2006-12-27 00:10:00,0.67032,0.67036,0.67006,0.67023,402599999.0
2006-12-27 00:15:00,0.67044,0.6705,0.67013,0.6702,749299996.0
2006-12-27 00:20:00,0.67021,0.67034,0.67016,0.67027,699900000.0
2006-12-27 00:25:00,0.67029,0.6704,0.67026,0.67027,373900002.0
2006-12-27 00:30:00,0.67033,0.6704,0.67027,0.6704,721799998.0
2006-12-27 00:35:00,0.67035,0.67039,0.67027,0.67033,457699998.0
2006-12-27 00:40:00,0.67034,0.6704,0.6702,0.67023,509100005.0
2006-12-27 00:45:00,0.67024,0.67033,0.67018,0.67022,767700008.0
2006-12-27 00:50:00,0.67025,0.67046,0.67014,0.67015,297700005.0
2006-12-27 00:55:00,0.67024,0.67032,0.67019,0.67027,574500000.0
2006-12-27 01:00:00,0.67023,0.67043,0.67023,0.67043,787500004.0
2006-12-27 01:05:00,0.6704,0.67058,0.67037,0.67043,728899997.0
2006-12-27 01:10:00,0.67046,0.67058,0.67043,0.67044,814300000.0
2006-12-27 01:15:00,0.67052,0.67059,0.6703,0.67043,548200002.0
2006-12-27 01:20:00,0.67043,0.67043,0.67027,0.67042,613899999.0
2006-12-27 01:25:00,0.67037,0.67054,0.67033,0.67054,330299998.0
2006-12-27 01:30:00,0.67049,0.67052,0.6704,0.67046,753799999.0
2006-12-27 01:35:00,0.67045,0.6706,0.67041,0.67056,685400001.0
2006-12-27 01:40:00,0.67053,0.67059,0.67027,0.67032,793000001.0
2006-12-27 01:45:00,0.67038,0.67042,0.67024,0.67025,548499997.0
2006-12-27 01:50:00,0.67032,0.67036,0.67019,0.67019,551900001.0
2006-12-27 01:55:00,0.67018,0.67021,0.67005,0.67019,473000001.0
2006-12-27 02:00:00,0.6702,0.67028,0.67016,0.67026,727400006.0
2006-12-27 02:05:00,0.67025,0.67053,0.67015,0.67045,732300005.0
2006-12-27 02:10:00,0.67041,0.67053,0.67041,0.67051,744800003.0
2006-12-27 02:15:00,0.67053,0.67063,0.67049,0.6706,523100007.0
2006-12-27 02:20:00,0.67057,0.67064,0.67021,0.67022,565699988.0
2006-12-27 02:25:00,0.67027,0.67049,0.67025,0.67035,625300003.0
2006-12-27 02:30:00,0.67031,0.67043,0.67029,0.67034,494899998.0
2006-12-27 02:35:00,0.67033,0.67033,0.67017,0.67028,449700000.0
2006-12-27 02:40:00,0.67033,0.67036,0.67017,0.67021,602000002.0
2006-12-27 02:45:00,0.67025,0.67033,0.67019,0.67024,437900001.0
2006-12-27 02:50:00,0.67023,0.6704,0.67023,0.67033,679400006.0
2006-12-27 02:55:00,0.67037,0.67043,0.67026,0.67042,624400000.0
2006-12-27 03:00:00,0.67044,0.6706,0.6704,0.67051,664100005.0
2006-12-27 03:05:00,0.67054,0.67064,0.67049,0.67058,821500003.0
2006-12-27 03:10:00,0.67064,0.67064,0.67051,0.67051,592800002.0
2006-12-27 03:15:00,0.67059,0.67066,0.67055,0.67059,553399997.0
2006-12-27 03:20:00,0.67062,0.67063,0.67051,0.67057,592599998.0
2006-12-27 03:25:00,0.67057,0.67061,0.67052,0.6706,428700004.0
2006-12-27 03:30:00,0.67058,0.67068,0.6705,0.67058,794699993.0
2006-12-27 03:35:00,0.6706,0.67065,0.67051,0.6706,589699997.0
2006-12-27 03:40:00,0.6706,0.67069,0.67051,0.67059,445400008.0
2006-12-27 03:45:00,0.67059,0.67065,0.67051,0.67063,679799997.0
2006-12-27 03:50:00,0.67058,0.67063,0.67046,0.67049,409299997.0
2006-12-27 03:55:00,0.67048,0.6706,0.67045,0.67047,769100003.0
2006-12-27 04:00:00,0.67057,0.67063,0.67046,0.67055,697699998.0
2006-12-27 04:05:00,0.67057,0.67062,0.67044,0.67054,609499994.0
2006-12-27 04:10:00,0.67055,0.67063,0.67045,0.67053,499999993.0
2006-12-27 04:15:00,0.67056,0.67056,0.67027,0.67027,559600003.0
2006-12-27 04:20:00,0.67031,0.67051,0.67025,0.67033,632099997.0
2006-12-27 04:25:00,0.67032,0.67038,0.67026,0.67035,369400000.0
2006-12-27 04:30:00,0.67037,0.67042,0.67027,0.67038,545400002.0
2006-12-27 04:35:00,0.67037,0.67044,0.67026,0.67027,935700001.0
2006-12-27 04:40:00,0.67036,0.67048,0.67035,0.6704,696199997.0
2006-12-27 04:45:00,0.6703,0.67046,0.67027,0.6704,847800006.0
2006-12-27 04:50:00,0.67037,0.67047,0.67031,0.67036,513799998.0
2006-12-27 04:55:00,0.67035,0.67044,0.67031,0.6704,518999996.0
2006-12-27 05:00:00,0.67036,0.6705,0.67033,0.67045,625200002.0
2006-12-27 05:05:00,0.67043,0.6705,0.67034,0.67043,554699995.0
2006-12-27 05:10:00,0.67041,0.67042,0.67028,0.67042,559600006.0
2006-12-27 05:15:00,0.67041,0.67048,0.67034,0.6704,570600001.0
2006-12-27 05:20:00,0.67038,0.67048,0.67034,0.67043,714399999.0
2006-12-27 05:25:00,0.67048,0.6705,0.67036,0.67037,722399994.0
2006-12-27 05:30:00,0.67033,0.67042,0.67026,0.67035,445600001.0
2006-12-27 05:35:00,0.67038,0.67043,0.67029,0.67037,451699995.0
2006-12-27 05:40:00,0.67043,0.67045,0.6703,0.6704,543399992.0
2006-12-27 05:45:00,0.67033,0.67047,0.67027,0.6704,554899997.0
2006-12-27 05:50:00,0.67044,0.67047,0.67032,0.67035,501399992.0
2006-12-27 05:55:00,0.67036,0.67043,0.67033,0.67033,333599997.0
2006-12-27 06:00:00,0.67035,0.67041,0.67032,0.67035,469199999.0
2006-12-27 06:05:00,0.67036,0.67043,0.6703,0.67042,467300003.0
2006-12-27 06:10:00,0.67032,0.67045,0.67032,0.6704,431899999.0
2006-12-27 06:15:00,0.67036,0.67046,0.6703,0.67042,452299997.0
2006-12-27 06:20:00,0.67042,0.67047,0.67038,0.67042,491599998.0
2006-12-27 06:25:00,0.67038,0.67046,0.67031,0.67035,411000004.0
2006-12-27 06:30:00,0.6703,0.67039,0.67027,0.67037,594299998.0
2006-12-27 06:35:00,0.67035,0.67048,0.67035,0.67041,413900006.0
2006-12-27 06:40:00,0.67041,0.67058,0.67023,0.67039,573899994.0
2006-12-27 06:45:00,0.67046,0.67053,0.67035,0.67047,696799998.0
2006-12-27 06:50:00,0.67049,0.67051,0.67039,0.67046,552499999.0
2006-12-27 06:55:00,0.6705,0.67053,0.67036,0.67043,388700006.0
2006-12-27 07:00:00,0.6704,0.67048,0.67039,0.67048,388100004.0
2006-12-27 07:05:00,0.67045,0.67045,0.67034,0.67038,492100002.0
2006-12-27 07:10:00,0.67039,0.67055,0.67039,0.67048,601399999.0
2006-12-27 07:15:00,0.67048,0.67052,0.67039,0.67047,556300001.0
2006-12-27 07:20:00,0.67044,0.67049,0.67042,0.67048,521600006.0
2006-12-27 07:25:00,0.67051,0.67052,0.67043,0.6705,548200000.0
2006-12-27 07:30:00,0.67048,0.67049,0.6704,0.67048,538099994.0
2006-12-27 07:35:00,0.6705,0.6705,0.67042,0.67043,562000001.0
2006-12-27 07:40:00,0.67045,0.67059,0.67043,0.67054,584100002.0
2006-12-27 07:45:00,0.67057,0.67104,0.67057,0.67104,731999993.0
2006-12-27 07:50:00,0.67107,0.67107,0.67089,0.67094,555499993.0
2006-12-27 07:55:00,0.6709,0.6709,0.67066,0.6707,528599996.0
2006-12-27 08:00:00,0.67068,0.67073,0.67052,0.6707,669400001.0
2006-12-27 08:05:00,0.67066,0.67073,0.67058,0.67072,319900006.0
2006-12-27 08:10:00,0.67072,0.671,0.67069,0.67076,646500003.0
2006-12-27 08:15:00,0.67077,0.67077,0.67044,0.67044,608400001.0
2006-12-27 08:20:00,0.67047,0.67076,0.67043,0.67065,469400002.0
2006-12-27 08:25:00,0.6706,0.67071,0.67047,0.6706,452799998.0
2006-12-27 08:30:00,0.67062,0.67073,0.67053,0.67068,848699994.0
2006-12-27 08:35:00,0.67068,0.67084,0.6706,0.67066,716900011.0
2006-12-27 08:40:00,0.67059,0.67088,0.67057,0.67086,611200009.0
2006-12-27 08:45:00,0.67085,0.67107,0.67081,0.67105,705600003.0
2006-12-27 08:50:00,0.67103,0.67103,0.67086,0.67091,689999996.0
2006-12-27 08:55:00,0.67083,0.67097,0.67072,0.67073,586899998.0
2006-12-27 09:00:00,0.67071,0.67109,0.6707,0.67098,602999996.0
2006-12-27 09:05:00,0.67096,0.67103,0.67084,0.67099,676700005.0
2006-12-27 09:10:00,0.67102,0.67113,0.67094,0.67108,685099992.0
2006-12-27 09:15:00,0.67105,0.67116,0.671,0.67101,603200000.0
2006-12-27 09:20:00,0.6711,0.67116,0.67098,0.67098,600000000.0
2006-12-27 09:25:00,0.67098,0.67106,0.67074,0.67074,687299998.0
2006-12-27 09:30:00,0.67074,0.6708,0.67067,0.6707,463600000.0
2006-12-27 09:35:00,0.67075,0.67078,0.67065,0.67073,693600000.0
2006-12-27 09:40:00,0.67064,0.67105,0.67064,0.67086,631099996.0
2006-12-27 09:45:00,0.67093,0.67102,0.67086,0.67098,713800000.0
2006-12-27 09:50:00,0.67098,0.67098,0.67082,0.67093,711099993.0
2006-12-27 09:55:00,0.67092,0.67099,0.67085,0.67093,542199995.0
2006-12-27 10:00:00,0.67091,0.67127,0.6709,0.67115,736799995.0
2006-12-27 10:05:00,0.67113,0.67123,0.67108,0.67114,549100000.0
2006-12-27 10:10:00,0.67116,0.67117,0.67107,0.67107,515700009.0
2006-12-27 10:15:00,0.67113,0.67118,0.67102,0.6711,723299999.0
2006-12-27 10:20:00,0.6711,0.67138,0.67109,0.67135,916799989.0
2006-12-27 10:25:00,0.67127,0.67127,0.67101,0.67108,910600004.0
2006-12-27 10:30:00,0.67106,0.67115,0.67102,0.6711,679000006.0
2006-12-27 10:35:00,0.67115,0.6713,0.67108,0.6713,677100004.0
2006-12-27 10:40:00,0.67128,0.67129,0.671,0.67114,814999995.0
2006-12-27 10:45:00,0.67114,0.67126,0.67094,0.67109,818799995.0
2006-12-27 10:50:00,0.67117,0.67123,0.67105,0.67105,471999997.0
2006-12-27 10:55:00,0.67107,0.67114,0.67083,0.6709,793800000.0
2006-12-27 11:00:00,0.67086,0.67099,0.67074,0.67098,702599997.0
2006-12-27 11:05:00,0.67086,0.67096,0.6708,0.67094,815500000.0
2006-12-27 11:10:00,0.67096,0.67136,0.67091,0.67132,434399997.0
2006-12-27 11:15:00,0.67135,0.67139,0.67118,0.67132,980300001.0
2006-12-27 11:20:00,0.67129,0.67138,0.67119,0.67125,741999994.0
2006-12-27 11:25:00,0.67125,0.67125,0.67104,0.67105,806600007.0
2006-12-27 11:30:00,0.67109,0.6712,0.671,0.67112,905500002.0
2006-12-27 11:35:00,0.67117,0.67123,0.67108,0.67114,810399998.0
2006-12-27 11:40:00,0.67119,0.67121,0.67105,0.6711,580400000.0
2006-12-27 11:45:00,0.67107,0.67113,0.671,0.67113,652799999.0
2006-12-27 11:50:00,0.67106,0.67132,0.67106,0.67125,802500008.0
2006-12-27 11:55:00,0.67127,0.6714,0.67126,0.67132,907099999.0
2006-12-27 12:00:00,0.67127,0.67145,0.67127,0.67143,764800006.0
2006-12-27 12:05:00,0.67138,0.67142,0.67119,0.67122,751200002.0
2006-12-27 12:10:00,0.6712,0.67147,0.6712,0.67137,605900005.0
2006-12-27 12:15:00,0.67135,0.6715,0.6713,0.67142,756799996.0
2006-12-27 12:20:00,0.67137,0.67152,0.67125,0.67127,671499996.0
2006-12-27 12:25:00,0.67129,0.67136,0.67122,0.67125,611700005.0
2006-12-27 12:30:00,0.67121,0.6713,0.67112,0.6713,587600006.0
2006-12-27 12:35:00,0.67129,0.67134,0.67121,0.67124,809099995.0
2006-12-27 12:40:00,0.67121,0.67133,0.67115,0.67118,927800003.0
2006-12-27 12:45:00,0.67125,0.67143,0.67123,0.67131,594900008.0
2006-12-27 12:50:00,0.67134,0.67139,0.67113,0.67119,644999995.0
2006-12-27 12:55:00,0.67117,0.67126,0.67111,0.6712,580599998.0
2006-12-27 13:00:00,0.67121,0.67123,0.67082,0.67091,701899998.0
2006-12-27 13:05:00,0.67086,0.67097,0.67079,0.67097,939900006.0
2006-12-27 13:10:00,0.67093,0.67097,0.67061,0.67062,803399987.0
2006-12-27 13:15:00,0.6706,0.67069,0.67048,0.67065,552099998.0
2006-12-27 13:20:00,0.67064,0.6707,0.67058,0.67064,813000003.0
2006-12-27 13:25:00,0.67067,0.67087,0.67065,0.67087,637600000.0
2006-12-27 13:30:00,0.67088,0.67093,0.67077,0.67083,1036599990.0
2006-12-27 13:35:00,0.67075,0.67082,0.67063,0.67081,768399992.0
2006-12-27 13:40:00,0.67083,0.67093,0.67077,0.6709,386099998.0
2006-12-27 13:45:00,0.67088,0.67108,0.67087,0.67094,665299997.0
2006-12-27 13:50:00,0.67091,0.67107,0.67091,0.67096,944299996.0
2006-12-27 13:55:00,0.67099,0.671,0.67089,0.6709,783400000.0
2006-12-27 14:00:00,0.67093,0.67097,0.67074,0.67083,670199996.0
2006-12-27 14:05:00,0.6708,0.671,0.6708,0.6709,735800000.0
2006-12-27 14:10:00,0.67094,0.67094,0.67084,0.67089,570699998.0
2006-12-27 14:15:00,0.67089,0.671,0.67083,0.67086,671100003.0
2006-12-27 14:20:00,0.67088,0.67097,0.67087,0.67095,693099997.0
2006-12-27 14:25:00,0.67094,0.67101,0.67088,0.67092,737499998.0
2006-12-27 14:30:00,0.67085,0.67099,0.67085,0.67094,500200003.0
2006-12-27 14:35:00,0.67096,0.67097,0.67079,0.67087,732400004.0
2006-12-27 14:40:00,0.67085,0.6709,0.67078,0.67083,556100011.0
2006-12-27 14:45:00,0.67085,0.67091,0.67081,0.67087,615099997.0
2006-12-27 14:50:00,0.67085,0.67121,0.67082,0.67112,590800006.0
2006-12-27 14:55:00,0.6711,0.67125,0.67105,0.67125,635299997.0
2006-12-27 15:00:00,0.67125,0.67138,0.6712,0.67123,489399998.0
2006-12-27 15:05:00,0.6712,0.6713,0.67104,0.67104,752800004.0
2006-12-27 15:10:00,0.67102,0.67118,0.67082,0.67082,614700002.0
2006-12-27 15:15:00,0.67081,0.67114,0.6708,0.67089,525799998.0
2006-12-27 15:20:00,0.67089,0.67107,0.67076,0.6709,647500001.0
2006-12-27 15:25:00,0.67085,0.67117,0.67082,0.67116,471500002.0
2006-12-27 15:30:00,0.67112,0.6712,0.67096,0.67108,656099998.0
2006-12-27 15:35:00,0.67116,0.67116,0.67091,0.67098,742199996.0
2006-12-27 15:40:00,0.671,0.67111,0.67072,0.67083,664299996.0
2006-12-27 15:45:00,0.6709,0.67091,0.6707,0.67081,1143799999.0
2006-12-27 15:50:00,0.67083,0.67092,0.67066,0.67071,720800005.0
2006-12-27 15:55:00,0.67067,0.67072,0.6706,0.67063,574699994.0
2006-12-27 16:00:00,0.6707,0.67094,0.67067,0.6709,882400002.0
2006-12-27 16:05:00,0.67086,0.67094,0.67085,0.67093,521399996.0
2006-12-27 16:10:00,0.67093,0.67109,0.6708,0.67087,644700003.0
2006-12-27 16:15:00,0.67089,0.67098,0.67083,0.67098,671699999.0
2006-12-27 16:20:00,0.67097,0.67113,0.67092,0.67109,869000003.0
2006-12-27 16:25:00,0.6711,0.67114,0.67099,0.67107,843899999.0
2006-12-27 16:30:00,0.67103,0.67111,0.67096,0.67109,498100003.0
2006-12-27 16:35:00,0.67109,0.67117,0.67105,0.67107,493400001.0
2006-12-27 16:40:00,0.671,0.67111,0.67092,0.671,683800004.0
2006-12-27 16:45:00,0.67095,0.67101,0.67085,0.67092,955599995.0
2006-12-27 16:50:00,0.67093,0.6711,0.67086,0.67088,509000000.0
2006-12-27 16:55:00,0.67099,0.67125,0.67093,0.67121,768100000.0
2006-12-27 17:00:00,0.67124,0.67129,0.67095,0.67125,825699996.0
2006-12-27 17:05:00,0.67125,0.67138,0.67119,0.67122,1035899989.0
2006-12-27 17:10:00,0.6713,0.67134,0.67116,0.6713,805999992.0
2006-12-27 17:15:00,0.67129,0.6713,0.671,0.67105,1038200006.0
2006-12-27 17:20:00,0.67111,0.67111,0.67099,0.67103,686200000.0
2006-12-27 17:25:00,0.67101,0.67108,0.67082,0.67088,643599993.0
2006-12-27 17:30:00,0.67087,0.67099,0.67076,0.67095,698499999.0
2006-12-27 17:35:00,0.67102,0.67107,0.67094,0.67096,805100002.0
2006-12-27 17:40:00,0.67091,0.67114,0.6709,0.67107,576399992.0
2006-12-27 17:45:00,0.67108,0.67122,0.67108,0.67122,507800000.0
2006-12-27 17:50:00,0.6712,0.67122,0.671,0.67109,412599998.0
2006-12-27 17:55:00,0.67103,0.6712,0.67102,0.67117,534500000.0
2006-12-27 18:00:00,0.67118,0.67122,0.67101,0.67104,5714699990.0
2006-12-27 18:05:00,0.67108,0.67115,0.67099,0.671,3672299991.0
2006-12-27 18:10:00,0.671,0.67102,0.67088,0.67088,5347500007.0
2006-12-27 18:15:00,0.67089,0.67101,0.67084,0.67092,5947799982.0
2006-12-27 18:20:00,0.67096,0.67102,0.67073,0.67082,4643000014.0
2006-12-27 18:25:00,0.67082,0.67092,0.67075,0.6709,4183199985.0
2006-12-27 18:30:00,0.67088,0.67106,0.67082,0.67095,4303600001.0
2006-12-27 18:35:00,0.67094,0.67095,0.6708,0.67088,2038500001.0
2006-12-27 18:40:00,0.6709,0.67097,0.67085,0.67088,2353800007.0
2006-12-27 18:45:00,0.67086,0.67089,0.67075,0.67088,1369599999.0
2006-12-27 18:50:00,0.67084,0.67094,0.6708,0.67089,1923699997.0
2006-12-27 18:55:00,0.67087,0.6709,0.67065,0.67069,3343000001.0
2006-12-27 19:00:00,0.6707,0.67086,0.6707,0.67085,1818800002.0
2006-12-27 19:05:00,0.6708,0.67086,0.6707,0.67083,3110700011.0
2006-12-27 19:10:00,0.67079,0.6709,0.67074,0.67083,1364100000.0
2006-12-27 19:15:00,0.67083,0.67089,0.67075,0.67085,1744100007.0
2006-12-27 19:20:00,0.67083,0.6709,0.6708,0.67089,1565499990.0
2006-12-27 19:25:00,0.67087,0.67096,0.67081,0.67093,2233999992.0
2006-12-27 19:30:00,0.67093,0.67107,0.67071,0.67101,2592699999.0
2006-12-27 19:35:00,0.67094,0.67094,0.6708,0.67085,2564799999.0
2006-12-27 19:40:00,0.67078,0.67095,0.67077,0.67087,2201099996.0
2006-12-27 19:45:00,0.6709,0.67096,0.67082,0.67091,961000004.0
2006-12-27 19:50:00,0.67089,0.67105,0.67082,0.67105,1110100005.0
2006-12-27 19:55:00,0.67105,0.67109,0.67094,0.67106,1812599998.0
2006-12-27 20:00:00,0.67112,0.67112,0.67085,0.67088,925499995.0
2006-12-27 20:05:00,0.67091,0.671,0.67071,0.67086,1442300002.0
2006-12-27 20:10:00,0.67084,0.67092,0.67074,0.67085,2290899989.0
2006-12-27 20:15:00,0.67085,0.6709,0.67075,0.67085,2232099997.0
2006-12-27 20:20:00,0.67088,0.671,0.67081,0.67085,1476800002.0
2006-12-27 20:25:00,0.67085,0.67099,0.6708,0.67087,2821900012.0
2006-12-27 20:30:00,0.67088,0.67097,0.6708,0.67092,4526700012.0
2006-12-27 20:35:00,0.67094,0.67094,0.6708,0.67085,2865399999.0
2006-12-27 20:40:00,0.67085,0.67092,0.67081,0.67083,2532699979.0
2006-12-27 20:45:00,0.67083,0.67093,0.67083,0.67093,2307699992.0
2006-12-27 20:50:00,0.67092,0.67092,0.67079,0.67085,4427199982.0
2006-12-27 20:55:00,0.67085,0.67089,0.67071,0.67078,5059400014.0
2006-12-27 21:00:00,0.67083,0.67091,0.6708,0.67087,4572800022.0
2006-12-27 21:05:00,0.67085,0.67091,0.67079,0.6709,2046499999.0
2006-12-27 21:10:00,0.67089,0.67095,0.67082,0.67088,1514300000.0
2006-12-27 21:15:00,0.67086,0.67088,0.67077,0.6708,1620300005.0
2006-12-27 21:20:00,0.67086,0.67093,0.6708,0.6708,2391700006.0
2006-12-27 21:25:00,0.67081,0.67086,0.67071,0.67077,1021600008.0
2006-12-27 21:30:00,0.67073,0.67084,0.67071,0.67073,1917399995.0
2006-12-27 21:35:00,0.67076,0.67081,0.6707,0.67079,974399999.0
2006-12-27 21:40:00,0.67072,0.67077,0.67055,0.67065,1713800001.0
2006-12-27 21:45:00,0.67068,0.67074,0.6706,0.67067,1160499993.0
2006-12-27 21:50:00,0.67067,0.67075,0.6706,0.67067,974399996.0
2006-12-27 21:55:00,0.67065,0.6707,0.67058,0.6706,1098700007.0
2006-12-27 22:00:00,0.67067,0.67077,0.6706,0.67067,1441300001.0
2006-12-27 22:05:00,0.67065,0.67075,0.67065,0.6707,884100009.0
2006-12-27 22:10:00,0.67066,0.67071,0.67058,0.67067,1040699994.0
2006-12-27 22:15:00,0.67071,0.67076,0.67052,0.67056,1437500000.0
2006-12-27 22:20:00,0.67054,0.67066,0.67053,0.67062,1420399991.0
2006-12-27 22:25:00,0.6706,0.67066,0.67056,0.67056,1141000006.0
2006-12-27 22:30:00,0.6706,0.67064,0.67055,0.6706,1122400007.0
2006-12-27 22:35:00,0.6706,0.67068,0.67054,0.67062,1364899982.0
2006-12-27 22:40:00,0.67058,0.67065,0.67053,0.67063,1038399990.0
2006-12-27 22:45:00,0.67068,0.67069,0.67053,0.6706,772000000.0
2006-12-27 22:50:00,0.67065,0.67066,0.6705,0.67054,662299995.0
2006-12-27 22:55:00,0.67053,0.67056,0.67038,0.67038,993699994.0
2006-12-27 23:00:00,0.67024,0.67055,0.67024,0.67042,598800001.0
2006-12-27 23:05:00,0.67042,0.6705,0.67032,0.67045,447200004.0
2006-12-27 23:10:00,0.67043,0.67051,0.67031,0.6704,673300000.0
2006-12-27 23:15:00,0.67041,0.67048,0.67029,0.67031,643900007.0
2006-12-27 23:20:00,0.67036,0.67048,0.67029,0.6704,643899999.0
2006-12-27 23:25:00,0.67038,0.67051,0.67038,0.6704,603100003.0
2006-12-27 23:30:00,0.67043,0.67049,0.6703,0.67032,733499998.0
2006-12-27 23:35:00,0.67038,0.67046,0.67027,0.67043,763699997.0
2006-12-27 23:40:00,0.67039,0.67045,0.67034,0.67037,492800007.0
2006-12-27 23:45:00,0.67039,0.67051,0.67039,0.67041,426800000.0
2006-12-27 23:50:00,0.67031,0.67044,0.6702,0.6702,817700014.0
2006-12-27 23:55:00,0.67027,0.67034,0.6699,0.67018,635699998.0
2006-12-28 00:00:00,0.67017,0.67046,0.67012,0.67038,706800001.0
2006-12-28 00:05:00,0.67037,0.67046,0.6703,0.6704,729100005.0
2006-12-28 00:10:00,0.67038,0.67038,0.6701,0.67015,420800000.0
2006-12-28 00:15:00,0.67026,0.67026,0.67007,0.6701,742299996.0
2006-12-28 00:20:00,0.67008,0.67022,0.67008,0.67012,416999998.0
2006-12-28 00:25:00,0.67012,0.67015,0.66983,0.66983,616399994.0
2006-12-28 00:30:00,0.66993,0.67006,0.66993,0.67005,541500002.0
2006-12-28 00:35:00,0.67,0.67018,0.67,0.67015,353400003.0
2006-12-28 00:40:00,0.67015,0.67023,0.67007,0.67023,543599994.0
2006-12-28 00:45:00,0.67018,0.67027,0.67011,0.67015,735600003.0
2006-12-28 00:50:00,0.6702,0.67024,0.67005,0.67018,658999994.0
2006-12-28 00:55:00,0.67019,0.67023,0.67005,0.6702,581199998.0
2006-12-28 01:00:00,0.67014,0.67044,0.67009,0.67044,818099998.0
2006-12-28 01:05:00,0.67043,0.67045,0.67032,0.67038,668300003.0
2006-12-28 01:10:00,0.67057,0.67058,0.67016,0.67033,854000001.0
2006-12-28 01:15:00,0.67031,0.67044,0.67031,0.6704,559199999.0
2006-12-28 01:20:00,0.67041,0.67045,0.67029,0.67033,362199998.0
2006-12-28 01:25:00,0.67028,0.67038,0.67026,0.67034,511900008.0
2006-12-28 01:30:00,0.6703,0.67045,0.67016,0.67023,509099994.0
2006-12-28 01:35:00,0.67025,0.67047,0.67005,0.67047,532800007.0
2006-12-28 01:40:00,0.67043,0.67047,0.67037,0.67041,632399998.0
2006-12-28 01:45:00,0.67043,0.67047,0.67031,0.67043,615700004.0
2006-12-28 01:50:00,0.67046,0.67051,0.67036,0.6704,1164400000.0
2006-12-28 01:55:00,0.67045,0.67058,0.67042,0.67045,795799992.0
2006-12-28 02:00:00,0.67049,0.6706,0.67038,0.67057,793600005.0
2006-12-28 02:05:00,0.67058,0.6706,0.67048,0.67053,644699994.0
2006-12-28 02:10:00,0.67056,0.67058,0.67037,0.6704,723200004.0
2006-12-28 02:15:00,0.67042,0.67051,0.6704,0.67046,571299997.0
2006-12-28 02:20:00,0.67042,0.67046,0.67012,0.67019,707499994.0
2006-12-28 02:25:00,0.67019,0.67026,0.67013,0.67022,626800000.0
2006-12-28 02:30:00,0.67017,0.67028,0.67017,0.67025,525500000.0
2006-12-28 02:35:00,0.67019,0.67024,0.67009,0.6701,591300001.0
2006-12-28 02:40:00,0.67015,0.67016,0.67005,0.67013,509100011.0
2006-12-28 02:45:00,0.6701,0.67013,0.67,0.67012,645299998.0
2006-12-28 02:50:00,0.67012,0.67017,0.67007,0.67012,612399996.0
2006-12-28 02:55:00,0.67008,0.67013,0.67,0.67003,355899999.0
2006-12-28 03:00:00,0.67012,0.67013,0.67002,0.67009,723000005.0
2006-12-28 03:05:00,0.67013,0.67016,0.67005,0.67005,478100002.0
2006-12-28 03:10:00,0.67012,0.67017,0.67005,0.67012,478399998.0
2006-12-28 03:15:00,0.67015,0.67017,0.67005,0.67015,475500001.0
2006-12-28 03:20:00,0.67011,0.67012,0.67002,0.67002,425599997.0
2006-12-28 03:25:00,0.67002,0.67006,0.66987,0.66992,438100000.0
2006-12-28 03:30:00,0.66994,0.67,0.66986,0.66988,418900007.0
2006-12-28 03:35:00,0.66988,0.67027,0.66987,0.66992,771200005.0
2006-12-28 03:40:00,0.66994,0.67,0.66989,0.66996,262400004.0
2006-12-28 03:45:00,0.67004,0.67005,0.66989,0.6699,486400001.0
2006-12-28 03:50:00,0.66985,0.66998,0.66979,0.6699,402700003.0
2006-12-28 03:55:00,0.66992,0.67005,0.66988,0.66997,419100006.0
2006-12-28 04:00:00,0.67008,0.67016,0.67003,0.67003,774099998.0
2006-12-28 04:05:00,0.67005,0.67024,0.67005,0.67017,518199999.0
2006-12-28 04:10:00,0.67013,0.67022,0.67005,0.67015,491899999.0
2006-12-28 04:15:00,0.67018,0.67023,0.6701,0.67012,451699993.0
2006-12-28 04:20:00,0.6701,0.67021,0.67007,0.67011,790799993.0
2006-12-28 04:25:00,0.67011,0.67015,0.67005,0.6701,581100004.0
2006-12-28 04:30:00,0.67007,0.67018,0.67002,0.6701,673999998.0
2006-12-28 04:35:00,0.67008,0.67025,0.67008,0.67015,663700003.0
2006-12-28 04:40:00,0.67022,0.67031,0.67014,0.67025,664000008.0
2006-12-28 04:45:00,0.67012,0.67027,0.67005,0.6702,750399997.0
2006-12-28 04:50:00,0.67017,0.67031,0.67011,0.67022,595300004.0
2006-12-28 04:55:00,0.67019,0.67028,0.67016,0.67019,468899996.0
2006-12-28 05:00:00,0.67015,0.67027,0.67015,0.67022,650700004.0
2006-12-28 05:05:00,0.67018,0.67023,0.67008,0.67015,395599999.0
2006-12-28 05:10:00,0.67009,0.67017,0.67004,0.67007,567900000.0
2006-12-28 05:15:00,0.6701,0.67015,0.67006,0.67008,544300000.0
2006-12-28 05:20:00,0.67008,0.67014,0.66999,0.66999,373999998.0
2006-12-28 05:25:00,0.67008,0.6702,0.67004,0.67015,714499996.0
2006-12-28 05:30:00,0.67012,0.6702,0.67003,0.67005,603300002.0
2006-12-28 05:35:00,0.67002,0.67021,0.67,0.67019,662300001.0
2006-12-28 05:40:00,0.67026,0.67026,0.67007,0.67017,609000001.0
2006-12-28 05:45:00,0.67015,0.67021,0.66989,0.66998,363899999.0
2006-12-28 05:50:00,0.67017,0.67022,0.66987,0.67019,632999994.0
2006-12-28 05:55:00,0.67017,0.67022,0.67007,0.67014,355200001.0
2006-12-28 06:00:00,0.67014,0.67022,0.67014,0.67019,533200003.0
2006-12-28 06:05:00,0.67017,0.67023,0.67003,0.67009,691500003.0
2006-12-28 06:10:00,0.67009,0.67011,0.67,0.67005,520499998.0
2006-12-28 06:15:00,0.67002,0.67006,0.66993,0.67004,597600005.0
2006-12-28 06:20:00,0.66998,0.67011,0.66998,0.66999,527200002.0
2006-12-28 06:25:00,0.66997,0.67008,0.6698,0.66999,605800002.0
2006-12-28 06:30:00,0.67003,0.67009,0.66996,0.67004,618400002.0
2006-12-28 06:35:00,0.67007,0.67014,0.67002,0.67005,694300001.0
2006-12-28 06:40:00,0.67009,0.67009,0.6699,0.6699,356199998.0
2006-12-28 06:45:00,0.67001,0.67007,0.66997,0.66998,698799999.0
2006-12-28 06:50:00,0.67002,0.67005,0.66997,0.67004,348599999.0
2006-12-28 06:55:00,0.67005,0.67007,0.66995,0.67004,373100001.0
2006-12-28 07:00:00,0.67005,0.67015,0.66997,0.67015,461100001.0
2006-12-28 07:05:00,0.6701,0.67014,0.67009,0.67012,409699996.0
2006-12-28 07:10:00,0.67014,0.67026,0.67012,0.67017,572999997.0
2006-12-28 07:15:00,0.67017,0.67019,0.67006,0.67013,671100005.0
2006-12-28 07:20:00,0.67011,0.6702,0.66997,0.67002,648800001.0
2006-12-28 07:25:00,0.67005,0.67015,0.66999,0.67009,769300001.0
2006-12-28 07:30:00,0.67008,0.67011,0.66998,0.67005,884000003.0
2006-12-28 07:35:00,0.67005,0.6701,0.66996,0.67006,714799992.0
2006-12-28 07:40:00,0.67009,0.67018,0.66999,0.67009,786200002.0
2006-12-28 07:45:00,0.67008,0.67021,0.67005,0.67011,465900003.0
2006-12-28 07:50:00,0.67013,0.67024,0.67004,0.67016,721800006.0
2006-12-28 07:55:00,0.67018,0.67023,0.6701,0.6702,333099997.0
2006-12-28 08:00:00,0.67015,0.67031,0.67015,0.6703,866999999.0
2006-12-28 08:05:00,0.67018,0.67034,0.67008,0.67009,662700004.0
2006-12-28 08:10:00,0.67028,0.67036,0.67021,0.67027,508999998.0
2006-12-28 08:15:00,0.67027,0.6703,0.67018,0.67018,335699997.0
2006-12-28 08:20:00,0.67014,0.67033,0.67012,0.67033,420700004.0
2006-12-28 08:25:00,0.67033,0.67034,0.67011,0.67021,735899992.0
2006-12-28 08:30:00,0.67016,0.67033,0.67014,0.67033,711800003.0
2006-12-28 08:35:00,0.67033,0.67042,0.67021,0.67042,454099997.0
2006-12-28 08:40:00,0.67044,0.67054,0.67029,0.67048,968200004.0
2006-12-28 08:45:00,0.67047,0.67051,0.67031,0.67045,771299994.0
2006-12-28 08:50:00,0.67052,0.67074,0.67052,0.67067,611500003.0
2006-12-28 08:55:00,0.67069,0.67083,0.67066,0.67078,652100005.0
2006-12-28 09:00:00,0.67079,0.67081,0.67048,0.67064,831199994.0
2006-12-28 09:05:00,0.67058,0.67073,0.67056,0.67068,611399999.0
2006-12-28 09:10:00,0.67067,0.67076,0.67057,0.67069,764299996.0
2006-12-28 09:15:00,0.67064,0.6707,0.67057,0.67067,597500002.0
2006-12-28 09:20:00,0.67059,0.67066,0.67046,0.67046,442099999.0
2006-12-28 09:25:00,0.6705,0.6705,0.67034,0.67042,682199993.0
2006-12-28 09:30:00,0.67048,0.67058,0.6704,0.67054,650700001.0
2006-12-28 09:35:00,0.6706,0.67081,0.67051,0.67079,661899997.0
2006-12-28 09:40:00,0.67075,0.67081,0.67065,0.67075,768500005.0
2006-12-28 09:45:00,0.67067,0.67085,0.67067,0.67083,595300001.0
2006-12-28 09:50:00,0.67083,0.67088,0.67066,0.67088,722600002.0
2006-12-28 09:55:00,0.67087,0.67087,0.67073,0.67082,320999997.0
2006-12-28 10:00:00,0.67083,0.67092,0.67076,0.6709,716500000.0
2006-12-28 10:05:00,0.67082,0.67084,0.67058,0.67058,619300009.0
2006-12-28 10:10:00,0.67079,0.67079,0.67066,0.67075,444999998.0
2006-12-28 10:15:00,0.67076,0.67077,0.67055,0.67061,970800004.0
2006-12-28 10:20:00,0.67062,0.67068,0.67047,0.67053,611900001.0
2006-12-28 10:25:00,0.67054,0.67061,0.67045,0.67052,908200008.0
2006-12-28 10:30:00,0.67054,0.6707,0.67049,0.67056,504699998.0
2006-12-28 10:35:00,0.67062,0.67065,0.67053,0.67057,473700000.0
2006-12-28 10:40:00,0.67061,0.67073,0.67056,0.6707,574500007.0
2006-12-28 10:45:00,0.6707,0.67079,0.67065,0.67078,692499992.0
2006-12-28 10:50:00,0.67073,0.67076,0.67061,0.67065,815300002.0
2006-12-28 10:55:00,0.67065,0.67087,0.67056,0.67087,613499999.0
2006-12-28 11:00:00,0.6709,0.671,0.67076,0.671,638000006.0
2006-12-28 11:05:00,0.67099,0.67116,0.67099,0.67109,817600004.0
2006-12-28 11:10:00,0.67113,0.67122,0.67107,0.67111,732300001.0
2006-12-28 11:15:00,0.67121,0.67136,0.67109,0.6712,1015400007.0
2006-12-28 11:20:00,0.6712,0.67138,0.67106,0.67129,831899999.0
2006-12-28 11:25:00,0.6713,0.67132,0.67109,0.67122,925600011.0
2006-12-28 11:30:00,0.67129,0.67135,0.67119,0.67119,797799999.0
2006-12-28 11:35:00,0.67124,0.67124,0.67107,0.6712,687299998.0
2006-12-28 11:40:00,0.67124,0.67124,0.67101,0.67102,568500002.0
2006-12-28 11:45:00,0.67103,0.67118,0.671,0.67118,555700000.0
2006-12-28 11:50:00,0.6711,0.6712,0.67106,0.67106,709600000.0
2006-12-28 11:55:00,0.67108,0.6712,0.67094,0.6712,986599990.0
2006-12-28 12:00:00,0.6711,0.67119,0.67102,0.67108,935899998.0
2006-12-28 12:05:00,0.67108,0.6711,0.67092,0.671,917999999.0
2006-12-28 12:10:00,0.67104,0.67107,0.67091,0.67098,685000003.0
2006-12-28 12:15:00,0.67097,0.671,0.67082,0.67082,684300006.0
2006-12-28 12:20:00,0.67086,0.67104,0.67086,0.67104,809199998.0
2006-12-28 12:25:00,0.67104,0.67105,0.67082,0.67093,853499993.0
2006-12-28 12:30:00,0.67092,0.67107,0.67084,0.67088,826400006.0
2006-12-28 12:35:00,0.67091,0.67092,0.67066,0.67086,820300007.0
2006-12-28 12:40:00,0.67078,0.67096,0.67078,0.67088,917199987.0
2006-12-28 12:45:00,0.67089,0.6709,0.67065,0.67065,522599998.0
2006-12-28 12:50:00,0.67068,0.67073,0.67053,0.67063,867499999.0
2006-12-28 12:55:00,0.67061,0.67064,0.67051,0.6706,569300000.0
2006-12-28 13:00:00,0.67065,0.67077,0.6706,0.6707,601399996.0
2006-12-28 13:05:00,0.67059,0.67062,0.67037,0.67061,661600005.0
2006-12-28 13:10:00,0.67059,0.67068,0.67031,0.67043,787600006.0
2006-12-28 13:15:00,0.67032,0.67067,0.6703,0.67067,795800005.0
2006-12-28 13:20:00,0.67064,0.67068,0.6705,0.6705,762999995.0
2006-12-28 13:25:00,0.67047,0.6705,0.67035,0.67044,872200003.0
2006-12-28 13:30:00,0.67048,0.67066,0.67038,0.67056,758500001.0
2006-12-28 13:35:00,0.67056,0.67066,0.67052,0.67062,563300002.0
2006-12-28 13:40:00,0.67065,0.67065,0.67044,0.67044,761000003.0
2006-12-28 13:45:00,0.67044,0.67065,0.67044,0.67052,853099996.0
2006-12-28 13:50:00,0.67047,0.67064,0.67046,0.67048,946000002.0
2006-12-28 13:55:00,0.67048,0.6707,0.67047,0.67065,809499999.0
2006-12-28 14:00:00,0.67063,0.67072,0.67058,0.67065,692099992.0
2006-12-28 14:05:00,0.67061,0.6707,0.67053,0.67068,819099996.0
2006-12-28 14:10:00,0.67074,0.67099,0.67071,0.67093,848100002.0
2006-12-28 14:15:00,0.67089,0.67101,0.67071,0.67079,523300001.0
2006-12-28 14:20:00,0.67081,0.67101,0.67077,0.67099,764400002.0
2006-12-28 14:25:00,0.67097,0.67106,0.67081,0.67103,723500001.0
2006-12-28 14:30:00,0.6711,0.67137,0.67108,0.67116,512299998.0
2006-12-28 14:35:00,0.67094,0.67115,0.67093,0.67107,984999996.0
2006-12-28 14:40:00,0.67116,0.6714,0.6711,0.67126,749399999.0
2006-12-28 14:45:00,0.67127,0.67138,0.6712,0.67125,811999999.0
2006-12-28 14:50:00,0.67125,0.67146,0.67123,0.67141,665800002.0
2006-12-28 14:55:00,0.67141,0.67141,0.67105,0.6711,709100001.0
2006-12-28 15:00:00,0.67115,0.67133,0.67107,0.67133,705000004.0
2006-12-28 15:05:00,0.67133,0.67133,0.67109,0.67111,614399998.0
2006-12-28 15:10:00,0.67113,0.67124,0.67107,0.67109,753000005.0
2006-12-28 15:15:00,0.67108,0.67112,0.67081,0.67089,678399995.0
2006-12-28 15:20:00,0.67095,0.671,0.6708,0.67095,757100004.0
2006-12-28 15:25:00,0.6709,0.67098,0.67039,0.67052,657100000.0
2006-12-28 15:30:00,0.67051,0.67062,0.67049,0.67055,701400000.0
2006-12-28 15:35:00,0.67065,0.67081,0.67063,0.6707,866799996.0
2006-12-28 15:40:00,0.67073,0.67082,0.67066,0.67071,879200005.0
2006-12-28 15:45:00,0.67072,0.67076,0.67057,0.67057,522600001.0
2006-12-28 15:50:00,0.67053,0.67072,0.67053,0.67067,836100000.0
2006-12-28 15:55:00,0.67062,0.67071,0.67054,0.67063,518700000.0
2006-12-28 16:00:00,0.67064,0.67081,0.67063,0.67081,642399998.0
2006-12-28 16:05:00,0.67078,0.67082,0.67063,0.67073,798000003.0
2006-12-28 16:10:00,0.67076,0.67089,0.67068,0.67077,815600000.0
2006-12-28 16:15:00,0.67077,0.67085,0.67068,0.67084,502100002.0
2006-12-28 16:20:00,0.67085,0.67085,0.67068,0.67076,745800003.0
2006-12-28 16:25:00,0.67077,0.67086,0.67071,0.67083,700100008.0
2006-12-28 16:30:00,0.67082,0.67094,0.6708,0.6708,571899988.0
2006-12-28 16:35:00,0.67087,0.67099,0.67077,0.67093,626900004.0
2006-12-28 16:40:00,0.6709,0.67096,0.6708,0.67085,803799993.0
2006-12-28 16:45:00,0.67087,0.67091,0.67081,0.67085,479699999.0
2006-12-28 16:50:00,0.67092,0.67109,0.67089,0.67097,651200004.0
2006-12-28 16:55:00,0.67097,0.67102,0.67082,0.67088,855699995.0
2006-12-28 17:00:00,0.67093,0.67111,0.67079,0.67094,793399998.0
2006-12-28 17:05:00,0.67096,0.67105,0.67088,0.67092,763900007.0
2006-12-28 17:10:00,0.67095,0.67095,0.67064,0.6707,661099993.0
2006-12-28 17:15:00,0.67062,0.67074,0.67054,0.67058,843399997.0
2006-12-28 17:20:00,0.67068,0.67069,0.67034,0.67043,1117299996.0
2006-12-28 17:25:00,0.67043,0.67049,0.67036,0.67048,662000000.0
2006-12-28 17:30:00,0.67051,0.67073,0.67051,0.67072,759199997.0
2006-12-28 17:35:00,0.67078,0.6708,0.67056,0.67063,595800000.0
2006-12-28 17:40:00,0.67061,0.67082,0.6706,0.6708,701499994.0
2006-12-28 17:45:00,0.67076,0.67095,0.67074,0.67088,594499998.0
2006-12-28 17:50:00,0.6709,0.67098,0.67081,0.67098,814200004.0
2006-12-28 17:55:00,0.67087,0.67089,0.6705,0.67051,530300004.0
2006-12-28 18:00:00,0.67055,0.6707,0.67052,0.6707,5670800023.0
2006-12-28 18:05:00,0.6707,0.67089,0.6703,0.67078,5012199988.0
2006-12-28 18:10:00,0.67077,0.67077,0.67055,0.67057,5406400013.0
2006-12-28 18:15:00,0.67052,0.67064,0.6704,0.67048,5549899974.0
2006-12-28 18:20:00,0.67049,0.67053,0.67035,0.67047,5106400004.0
2006-12-28 18:25:00,0.67047,0.67063,0.67045,0.67058,3836000016.0
2006-12-28 18:30:00,0.67053,0.67061,0.67041,0.67057,4375300006.0
2006-12-28 18:35:00,0.67058,0.67058,0.67045,0.67053,1572999994.0
2006-12-28 18:40:00,0.67052,0.67058,0.67025,0.67044,2337799997.0
2006-12-28 18:45:00,0.67045,0.67065,0.67035,0.67043,1247199986.0
2006-12-28 18:50:00,0.67042,0.67058,0.67035,0.67044,1907399995.0
2006-12-28 18:55:00,0.67039,0.67068,0.67037,0.67045,3077900000.0
2006-12-28 19:00:00,0.67045,0.67059,0.67043,0.67055,2115200003.0
2006-12-28 19:05:00,0.67052,0.67069,0.67041,0.67053,3267000003.0
2006-12-28 19:10:00,0.67054,0.67055,0.67035,0.67043,1433199987.0
2006-12-28 19:15:00,0.67042,0.6705,0.67033,0.67035,1830099989.0
2006-12-28 19:20:00,0.67029,0.67042,0.67029,0.67041,1456999994.0
2006-12-28 19:25:00,0.67045,0.67055,0.67026,0.67034,2449000000.0
2006-12-28 19:30:00,0.67033,0.67041,0.67026,0.67035,2326699996.0
2006-12-28 19:35:00,0.67036,0.67042,0.67024,0.6703,2457999987.0
2006-12-28 19:40:00,0.67027,0.67035,0.67021,0.67027,2133000003.0
2006-12-28 19:45:00,0.67031,0.67036,0.67022,0.67028,968500000.0
2006-12-28 19:50:00,0.67028,0.67031,0.67017,0.67024,1301199994.0
2006-12-28 19:55:00,0.67024,0.67039,0.67014,0.67032,1387399997.0
2006-12-28 20:00:00,0.67037,0.6704,0.67031,0.67039,828699997.0
2006-12-28 20:05:00,0.67039,0.67039,0.67028,0.67031,1176800000.0
2006-12-28 20:10:00,0.67031,0.67034,0.67015,0.67022,2019299996.0
2006-12-28 20:15:00,0.67025,0.67036,0.67017,0.67025,2090599996.0
2006-12-28 20:20:00,0.67029,0.67037,0.67025,0.6703,1586699999.0
2006-12-28 20:25:00,0.67029,0.67035,0.67021,0.67022,2885799987.0
2006-12-28 20:30:00,0.67023,0.67032,0.67018,0.67022,5266400002.0
2006-12-28 20:35:00,0.67022,0.67022,0.67005,0.67006,2577899987.0
2006-12-28 20:40:00,0.67006,0.67014,0.67,0.67012,2596300016.0
2006-12-28 20:45:00,0.67013,0.67015,0.66993,0.66998,2127199998.0
2006-12-28 20:50:00,0.66995,0.67,0.6697,0.6698,4114800001.0
2006-12-28 20:55:00,0.66983,0.67013,0.66983,0.67001,5081699992.0
2006-12-28 21:00:00,0.67003,0.67014,0.66999,0.67007,4590400009.0
2006-12-28 21:05:00,0.67005,0.67016,0.66996,0.67014,2121299992.0
2006-12-28 21:10:00,0.67015,0.67029,0.67011,0.67018,1600300000.0
2006-12-28 21:15:00,0.6702,0.67033,0.67018,0.6702,1559299989.0
2006-12-28 21:20:00,0.67019,0.67023,0.67005,0.67006,2368499987.0
2006-12-28 21:25:00,0.67005,0.67005,0.66987,0.66987,948499997.0
2006-12-28 21:30:00,0.66992,0.66997,0.66987,0.66992,2150499991.0
2006-12-28 21:35:00,0.66994,0.67002,0.66985,0.67002,929699992.0
2006-12-28 21:40:00,0.66997,0.67001,0.6699,0.66995,1558900006.0
2006-12-28 21:45:00,0.66994,0.66995,0.6699,0.66995,1153100013.0
2006-12-28 21:50:00,0.66992,0.66995,0.6697,0.6697,875700008.0
2006-12-28 21:55:00,0.66969,0.66975,0.66959,0.66975,1166899998.0
2006-12-28 22:00:00,0.6697,0.66983,0.66967,0.66977,1736299994.0
2006-12-28 22:05:00,0.66975,0.66979,0.6697,0.66975,1048999991.0
2006-12-28 22:10:00,0.66973,0.6698,0.66968,0.66977,770399998.0
2006-12-28 22:15:00,0.66975,0.66981,0.66964,0.66967,1325299998.0
2006-12-28 22:20:00,0.66968,0.66976,0.66962,0.66967,1630300015.0
2006-12-28 22:25:00,0.66965,0.66978,0.66963,0.6697,1199500004.0
2006-12-28 22:30:00,0.66974,0.66977,0.66962,0.66968,1033700008.0
2006-12-28 22:35:00,0.66971,0.66979,0.66963,0.66967,946500002.0
2006-12-28 22:40:00,0.66969,0.66983,0.66963,0.66975,1054000009.0
2006-12-28 22:45:00,0.66978,0.66983,0.6697,0.66975,935699998.0
2006-12-28 22:50:00,0.6698,0.66986,0.66973,0.66975,668400008.0
2006-12-28 22:55:00,0.66974,0.66978,0.66959,0.66959,881600000.0
2006-12-28 23:00:00,0.66943,0.66978,0.66943,0.66959,745599997.0
2006-12-28 23:05:00,0.6696,0.66974,0.66951,0.6696,866100004.0
2006-12-28 23:10:00,0.66958,0.66973,0.66958,0.66967,681000001.0
2006-12-28 23:15:00,0.66967,0.66971,0.6696,0.66967,593299997.0
2006-12-28 23:20:00,0.66968,0.66972,0.66958,0.66961,470300005.0
2006-12-28 23:25:00,0.6696,0.66966,0.66957,0.66957,474500001.0
2006-12-28 23:30:00,0.66958,0.66968,0.66952,0.66964,705199994.0
2006-12-28 23:35:00,0.66965,0.66971,0.66949,0.66965,722599996.0
2006-12-28 23:40:00,0.66963,0.6697,0.66956,0.66964,624099998.0
2006-12-28 23:45:00,0.66967,0.66972,0.66959,0.6697,365100005.0
2006-12-28 23:50:00,0.66966,0.66981,0.66966,0.66969,494399996.0
2006-12-28 23:55:00,0.66973,0.66973,0.66937,0.66964,755400002.0
2006-12-29 00:00:00,0.66959,0.66969,0.66958,0.66961,589299991.0
2006-12-29 00:05:00,0.66961,0.66979,0.6696,0.66971,708100007.0
2006-12-29 00:10:00,0.6697,0.6697,0.66958,0.66967,582000004.0
2006-12-29 00:15:00,0.66974,0.66981,0.66962,0.66979,706999998.0
2006-12-29 00:20:00,0.6698,0.66989,0.66968,0.66975,475300008.0
2006-12-29 00:25:00,0.66979,0.66987,0.66971,0.66978,577600003.0
2006-12-29 00:30:00,0.66983,0.66986,0.66973,0.6698,894000001.0
2006-12-29 00:35:00,0.66971,0.66986,0.66968,0.6698,681799995.0
2006-12-29 00:40:00,0.66982,0.66982,0.66966,0.6697,712300003.0
2006-12-29 00:45:00,0.66965,0.66989,0.66965,0.6698,736600007.0
2006-12-29 00:50:00,0.66987,0.66993,0.66979,0.66984,521699996.0
2006-12-29 00:55:00,0.6699,0.66993,0.66972,0.66972,674900004.0
2006-12-29 01:00:00,0.66974,0.66986,0.66971,0.66985,674799997.0
2006-12-29 01:05:00,0.66983,0.66994,0.66981,0.66988,724499997.0
2006-12-29 01:10:00,0.66988,0.66991,0.66967,0.66971,623100002.0
2006-12-29 01:15:00,0.66972,0.66991,0.66965,0.66985,669800008.0
2006-12-29 01:20:00,0.66982,0.66991,0.66975,0.66982,426599992.0
2006-12-29 01:25:00,0.66974,0.66986,0.66962,0.66985,837700001.0
2006-12-29 01:30:00,0.66983,0.66985,0.66977,0.66982,395500004.0
2006-12-29 01:35:00,0.66983,0.66987,0.66974,0.66985,510300004.0
2006-12-29 01:40:00,0.66983,0.66987,0.66971,0.66982,807299999.0
2006-12-29 01:45:00,0.66983,0.66985,0.66975,0.66978,658599997.0
2006-12-29 01:50:00,0.6698,0.66988,0.66973,0.66982,722200003.0
2006-12-29 01:55:00,0.66981,0.66983,0.66969,0.66978,445199998.0
2006-12-29 02:00:00,0.66977,0.66987,0.66974,0.66981,583099996.0
2006-12-29 02:05:00,0.6698,0.67005,0.66974,0.66995,868899995.0
2006-12-29 02:10:00,0.66995,0.67,0.6699,0.6699,490499998.0
2006-12-29 02:15:00,0.66987,0.67005,0.66986,0.67,689700001.0
2006-12-29 02:20:00,0.66997,0.67004,0.6699,0.66995,430099998.0
2006-12-29 02:25:00,0.66992,0.66998,0.66982,0.66989,718500001.0
2006-12-29 02:30:00,0.66993,0.66997,0.66981,0.66994,837599997.0
2006-12-29 02:35:00,0.66995,0.66995,0.66982,0.66982,575999993.0
2006-12-29 02:40:00,0.66985,0.66985,0.66972,0.66975,495799994.0
2006-12-29 02:45:00,0.6697,0.66977,0.66967,0.6697,474099992.0
2006-12-29 02:50:00,0.66967,0.66975,0.66965,0.66965,591600002.0
2006-12-29 02:55:00,0.66974,0.66979,0.66961,0.66978,637300003.0
2006-12-29 03:00:00,0.66982,0.66982,0.66969,0.6697,668999999.0
2006-12-29 03:05:00,0.66973,0.66978,0.66961,0.66962,578599990.0
2006-12-29 03:10:00,0.66967,0.66975,0.66958,0.66961,316500002.0
2006-12-29 03:15:00,0.66962,0.66977,0.66958,0.66973,645699998.0
2006-12-29 03:20:00,0.66973,0.66975,0.66963,0.6697,415199999.0
2006-12-29 03:25:00,0.66969,0.66969,0.66959,0.66965,393499995.0
2006-12-29 03:30:00,0.66964,0.66975,0.66951,0.66961,631899997.0
2006-12-29 03:35:00,0.66959,0.66963,0.66952,0.66958,707899994.0
2006-12-29 03:40:00,0.66954,0.66969,0.66954,0.66962,424700002.0
2006-12-29 03:45:00,0.66958,0.66975,0.66958,0.66973,494299998.0
2006-12-29 03:50:00,0.6697,0.66979,0.66963,0.66975,394800001.0
2006-12-29 03:55:00,0.66975,0.6698,0.66964,0.66968,501500001.0
2006-12-29 04:00:00,0.66971,0.66971,0.6696,0.66963,775200002.0
2006-12-29 04:05:00,0.66961,0.66969,0.66959,0.66968,433100001.0
2006-12-29 04:10:00,0.66972,0.66977,0.66963,0.66977,592800004.0
2006-12-29 04:15:00,0.66973,0.66985,0.66969,0.66982,475799997.0
2006-12-29 04:20:00,0.66982,0.66987,0.66976,0.66982,535499998.0
2006-12-29 04:25:00,0.66983,0.66991,0.66976,0.66983,553800002.0
2006-12-29 04:30:00,0.66984,0.66995,0.66979,0.66993,680900005.0
2006-12-29 04:35:00,0.66993,0.66993,0.66981,0.66985,752000002.0
2006-12-29 04:40:00,0.66989,0.66995,0.66975,0.66985,827400003.0
2006-12-29 04:45:00,0.66982,0.66996,0.66982,0.66991,660600009.0
2006-12-29 04:50:00,0.6699,0.67005,0.66966,0.66973,474500003.0
2006-12-29 04:55:00,0.66974,0.67009,0.66974,0.67001,542299994.0
2006-12-29 05:00:00,0.66998,0.6701,0.66997,0.67004,638099992.0
2006-12-29 05:05:00,0.67002,0.67008,0.66995,0.67008,749499996.0
2006-12-29 05:10:00,0.67001,0.67008,0.66995,0.67002,421700003.0
2006-12-29 05:15:00,0.66978,0.67005,0.66967,0.66996,589899999.0
2006-12-29 05:20:00,0.67,0.67003,0.66989,0.66995,646399998.0
2006-12-29 05:25:00,0.66999,0.67005,0.66993,0.66998,559299997.0
2006-12-29 05:30:00,0.67003,0.67005,0.66993,0.66997,693500005.0
2006-12-29 05:35:00,0.67002,0.6701,0.66996,0.67006,526999991.0
2006-12-29 05:40:00,0.67039,0.67039,0.66996,0.67002,791500001.0
2006-12-29 05:45:00,0.67004,0.67011,0.66991,0.67008,724700007.0
2006-12-29 05:50:00,0.67011,0.67019,0.67001,0.67003,822200001.0
2006-12-29 05:55:00,0.67002,0.67013,0.66999,0.67006,572000001.0
2006-12-29 06:00:00,0.67007,0.67023,0.67007,0.67023,647300004.0
2006-12-29 06:05:00,0.67016,0.6703,0.67005,0.67024,720500001.0
2006-12-29 06:10:00,0.67024,0.67029,0.67015,0.67022,740599997.0
2006-12-29 06:15:00,0.67017,0.67041,0.67016,0.67035,660799999.0
2006-12-29 06:20:00,0.67033,0.67038,0.67015,0.67017,825100011.0
2006-12-29 06:25:00,0.6702,0.67024,0.67015,0.67016,681800005.0
2006-12-29 06:30:00,0.67017,0.67023,0.6701,0.67018,440200000.0
2006-12-29 06:35:00,0.67019,0.67019,0.66997,0.67007,668699999.0
2006-12-29 06:40:00,0.67009,0.67012,0.66999,0.67,363200003.0
2006-12-29 06:45:00,0.67011,0.67013,0.67,0.67009,919699990.0
2006-12-29 06:50:00,0.67005,0.6701,0.67001,0.67004,283800000.0
2006-12-29 06:55:00,0.67,0.67021,0.66999,0.6701,816999997.0
2006-12-29 07:00:00,0.67003,0.67011,0.66998,0.67004,533699993.0
2006-12-29 07:05:00,0.67007,0.67009,0.67,0.67008,646299999.0
2006-12-29 07:10:00,0.67005,0.67009,0.66998,0.67002,419500003.0
2006-12-29 07:15:00,0.67002,0.67005,0.66987,0.66988,649600001.0
2006-12-29 07:20:00,0.6699,0.67004,0.66989,0.66995,507399997.0
2006-12-29 07:25:00,0.66994,0.66994,0.66981,0.66988,411100004.0
2006-12-29 07:30:00,0.66983,0.66998,0.66982,0.66995,796699993.0
2006-12-29 07:35:00,0.66996,0.67023,0.66978,0.67018,568899997.0
2006-12-29 07:40:00,0.6702,0.6702,0.67004,0.67011,626100003.0
2006-12-29 07:45:00,0.67011,0.67017,0.66995,0.67005,635700006.0
2006-12-29 07:50:00,0.67003,0.67012,0.66998,0.67007,422100002.0
2006-12-29 07:55:00,0.67009,0.67017,0.66987,0.66999,599400005.0
2006-12-29 08:00:00,0.67,0.6701,0.66997,0.67008,602199997.0
2006-12-29 08:05:00,0.67003,0.6702,0.66999,0.67006,572999994.0
2006-12-29 08:10:00,0.67006,0.67007,0.66991,0.66996,639899995.0
2006-12-29 08:15:00,0.66995,0.67017,0.66987,0.67007,636600000.0
2006-12-29 08:20:00,0.67009,0.6702,0.67009,0.67015,486699998.0
2006-12-29 08:25:00,0.6701,0.67023,0.66998,0.67006,638999998.0
2006-12-29 08:30:00,0.67008,0.67023,0.67005,0.67014,773199998.0
2006-12-29 08:35:00,0.67016,0.67021,0.67011,0.67019,620799999.0
2006-12-29 08:40:00,0.67012,0.67022,0.66985,0.66994,865000007.0
2006-12-29 08:45:00,0.66992,0.67008,0.66979,0.67005,697099999.0
2006-12-29 08:50:00,0.67003,0.67019,0.67,0.67019,463100000.0
2006-12-29 08:55:00,0.67018,0.67039,0.67009,0.6703,717499995.0
2006-12-29 09:00:00,0.67029,0.67038,0.6701,0.67021,452699997.0
2006-12-29 09:05:00,0.67016,0.67025,0.67004,0.67012,897699993.0
2006-12-29 09:10:00,0.67009,0.67017,0.67,0.6701,766600000.0
2006-12-29 09:15:00,0.67008,0.67018,0.67003,0.67005,590400005.0
2006-12-29 09:20:00,0.6701,0.67016,0.66999,0.67004,888100002.0
2006-12-29 09:25:00,0.67002,0.67011,0.66988,0.67011,772900003.0
2006-12-29 09:30:00,0.67017,0.67021,0.67007,0.67011,937799990.0
2006-12-29 09:35:00,0.67012,0.67013,0.66995,0.67003,509100002.0
2006-12-29 09:40:00,0.67002,0.67013,0.66994,0.67003,702600000.0
2006-12-29 09:45:00,0.6701,0.67022,0.66996,0.66998,753200008.0
2006-12-29 09:50:00,0.67003,0.67043,0.66995,0.67043,598699997.0
2006-12-29 09:55:00,0.67043,0.67045,0.67027,0.67033,641899992.0
2006-12-29 10:00:00,0.67035,0.67036,0.67017,0.67027,725900003.0
2006-12-29 10:05:00,0.67021,0.67032,0.67008,0.67013,791399993.0
2006-12-29 10:10:00,0.67017,0.67036,0.67013,0.6702,705999993.0
2006-12-29 10:15:00,0.67034,0.67063,0.67028,0.67063,886499993.0
2006-12-29 10:20:00,0.67064,0.67071,0.67049,0.67058,790700002.0
2006-12-29 10:25:00,0.6706,0.67084,0.6706,0.67062,748599997.0
2006-12-29 10:30:00,0.6706,0.67089,0.6706,0.67088,506499996.0
2006-12-29 10:35:00,0.67086,0.67108,0.67071,0.67092,883899998.0
2006-12-29 10:40:00,0.67097,0.67107,0.67083,0.67094,768499999.0
2006-12-29 10:45:00,0.67095,0.67113,0.67086,0.67093,706000005.0
2006-12-29 10:50:00,0.67097,0.6714,0.67097,0.67116,876399990.0
2006-12-29 10:55:00,0.67116,0.67121,0.67092,0.67105,710699995.0
2006-12-29 11:00:00,0.67109,0.67117,0.67087,0.67103,706199998.0
2006-12-29 11:05:00,0.67094,0.67106,0.67085,0.67103,804600006.0
2006-12-29 11:10:00,0.67104,0.67105,0.67077,0.67079,746999998.0
2006-12-29 11:15:00,0.67085,0.67104,0.67076,0.671,894999998.0
2006-12-29 11:20:00,0.67098,0.67123,0.67093,0.67109,604200008.0
2006-12-29 11:25:00,0.67105,0.67119,0.67102,0.67107,761599996.0
2006-12-29 11:30:00,0.67115,0.67127,0.67111,0.67122,769600006.0
2006-12-29 11:35:00,0.67124,0.67124,0.67105,0.67113,579300007.0
2006-12-29 11:40:00,0.67116,0.67116,0.67102,0.67106,573600005.0
2006-12-29 11:45:00,0.67103,0.67127,0.671,0.67125,642300004.0
2006-12-29 11:50:00,0.67115,0.67125,0.67105,0.67111,997300010.0
2006-12-29 11:55:00,0.67117,0.67135,0.67114,0.67127,884999999.0
2006-12-29 12:00:00,0.67122,0.67137,0.67118,0.67123,1039399997.0
2006-12-29 12:05:00,0.67122,0.67148,0.67114,0.67137,783399999.0
2006-12-29 12:10:00,0.67137,0.67141,0.6713,0.67133,507000000.0
2006-12-29 12:15:00,0.67128,0.67132,0.67113,0.67117,485100008.0
2006-12-29 12:20:00,0.67119,0.67119,0.67102,0.67113,726800005.0
2006-12-29 12:25:00,0.67114,0.67114,0.67102,0.67106,656400001.0
2006-12-29 12:30:00,0.67104,0.67112,0.67091,0.67099,617399998.0
2006-12-29 12:35:00,0.67102,0.67113,0.67092,0.67113,683099997.0
2006-12-29 12:40:00,0.67109,0.67119,0.67103,0.67113,648899997.0
2006-12-29 12:45:00,0.67117,0.67123,0.67101,0.67105,731300009.0
2006-12-29 12:50:00,0.67104,0.67114,0.67085,0.67093,978399984.0
2006-12-29 12:55:00,0.67095,0.67129,0.67089,0.67108,836800000.0
2006-12-29 13:00:00,0.67118,0.6712,0.67101,0.67113,862000007.0
2006-12-29 13:05:00,0.67111,0.67134,0.67106,0.6713,535200004.0
2006-12-29 13:10:00,0.67127,0.67135,0.67124,0.67132,609500000.0
2006-12-29 13:15:00,0.67126,0.67135,0.67104,0.67113,689000000.0
2006-12-29 13:20:00,0.67111,0.67115,0.671,0.6711,769899994.0
2006-12-29 13:25:00,0.67104,0.67127,0.67104,0.67118,721299999.0
2006-12-29 13:30:00,0.67119,0.67119,0.67104,0.67107,629100000.0
2006-12-29 13:35:00,0.67109,0.67113,0.67091,0.67096,729500001.0
2006-12-29 13:40:00,0.67102,0.6711,0.67088,0.67108,736299996.0
2006-12-29 13:45:00,0.67112,0.67124,0.67104,0.67121,628899998.0
2006-12-29 13:50:00,0.67119,0.67129,0.67112,0.67122,920799995.0
2006-12-29 13:55:00,0.67122,0.67137,0.67112,0.67123,744900001.0
2006-12-29 14:00:00,0.67112,0.67123,0.67099,0.67101,875900000.0
2006-12-29 14:05:00,0.67097,0.67103,0.67076,0.67087,1130899990.0
2006-12-29 14:10:00,0.6709,0.67093,0.67069,0.67084,756000010.0
2006-12-29 14:15:00,0.6709,0.67112,0.6709,0.67102,858500002.0
2006-12-29 14:20:00,0.67104,0.67114,0.671,0.67114,392900001.0
2006-12-29 14:25:00,0.67113,0.67123,0.67105,0.67119,517800000.0
2006-12-29 14:30:00,0.67114,0.67134,0.67109,0.67109,809500003.0
2006-12-29 14:35:00,0.67115,0.67135,0.67115,0.67127,843699994.0
2006-12-29 14:40:00,0.67129,0.67138,0.67121,0.67124,494200007.0
2006-12-29 14:45:00,0.67127,0.67128,0.67112,0.67117,534100000.0
2006-12-29 14:50:00,0.67118,0.67125,0.67099,0.67102,557300001.0
2006-12-29 14:55:00,0.67103,0.67108,0.67084,0.67087,754100004.0
2006-12-29 15:00:00,0.67083,0.67107,0.67083,0.67107,606099996.0
2006-12-29 15:05:00,0.6711,0.67126,0.67107,0.67124,927699995.0
2006-12-29 15:10:00,0.67129,0.67144,0.67119,0.67133,692099999.0
2006-12-29 15:15:00,0.67133,0.67144,0.67126,0.67144,768500000.0
2006-12-29 15:20:00,0.67143,0.67148,0.67131,0.67142,896599993.0
2006-12-29 15:25:00,0.67144,0.67156,0.67131,0.67148,789100000.0
2006-12-29 15:30:00,0.67149,0.67151,0.67131,0.67131,585399994.0
2006-12-29 15:35:00,0.67139,0.67148,0.67133,0.6714,977700011.0
2006-12-29 15:40:00,0.67142,0.67164,0.67138,0.67163,640699994.0
2006-12-29 15:45:00,0.67166,0.67183,0.67154,0.67154,801900005.0
2006-12-29 15:50:00,0.67155,0.67166,0.67153,0.67158,916500000.0
2006-12-29 15:55:00,0.67154,0.67176,0.67154,0.67167,759900000.0
2006-12-29 16:00:00,0.67168,0.67172,0.67141,0.67151,726900000.0
2006-12-29 16:05:00,0.6715,0.67156,0.67133,0.67144,720699996.0
2006-12-29 16:10:00,0.67149,0.67167,0.67144,0.67162,599100004.0
2006-12-29 16:15:00,0.67161,0.67186,0.6716,0.67183,734600002.0
2006-12-29 16:20:00,0.67177,0.67183,0.67164,0.67167,589599995.0
2006-12-29 16:25:00,0.67167,0.67185,0.67167,0.67173,950999999.0
2006-12-29 16:30:00,0.67171,0.67179,0.67164,0.6717,600499996.0
2006-12-29 16:35:00,0.67168,0.67174,0.67152,0.67163,776200009.0
2006-12-29 16:40:00,0.67161,0.67194,0.67153,0.67194,606099993.0
2006-12-29 16:45:00,0.67202,0.67218,0.67197,0.67209,609300006.0
2006-12-29 16:50:00,0.67213,0.67228,0.67208,0.67217,462200002.0
2006-12-29 16:55:00,0.67219,0.67261,0.67219,0.67261,592500000.0
2006-12-29 17:00:00,0.67255,0.67255,0.67224,0.67237,626499991.0
2006-12-29 17:05:00,0.67236,0.6724,0.67212,0.67215,927799995.0
2006-12-29 17:10:00,0.67216,0.67242,0.67211,0.6724,748499997.0
2006-12-29 17:15:00,0.6724,0.6725,0.67235,0.67245,588099999.0
2006-12-29 17:20:00,0.67244,0.67257,0.67231,0.67246,849499999.0
2006-12-29 17:25:00,0.67246,0.67256,0.67238,0.67248,708400004.0
2006-12-29 17:30:00,0.67257,0.67263,0.6725,0.67252,715599995.0
2006-12-29 17:35:00,0.67257,0.67268,0.67242,0.6725,549899996.0
2006-12-29 17:40:00,0.67252,0.67258,0.67235,0.6724,829099998.0
2006-12-29 17:45:00,0.6724,0.67241,0.67224,0.67225,829400004.0
2006-12-29 17:50:00,0.67226,0.67226,0.67209,0.67223,717500001.0
2006-12-29 17:55:00,0.67224,0.67358,0.67222,0.67353,710099999.0
2006-12-29 18:00:00,0.67342,0.67352,0.67311,0.67316,5230299975.0
2006-12-29 18:05:00,0.67307,0.67324,0.67292,0.67314,5764000001.0
2006-12-29 18:10:00,0.6732,0.67338,0.67309,0.6733,5051700003.0
2006-12-29 18:15:00,0.67331,0.67351,0.67319,0.67347,5340899994.0
2006-12-29 18:20:00,0.67347,0.67362,0.67334,0.6736,4846299994.0
2006-12-29 18:25:00,0.67353,0.6737,0.67345,0.67357,3994699976.0
2006-12-29 18:30:00,0.67351,0.67394,0.67346,0.67377,3751399997.0
2006-12-29 18:35:00,0.67375,0.67386,0.6736,0.67383,1760200007.0
2006-12-29 18:40:00,0.6738,0.67393,0.67367,0.67372,2692699985.0
2006-12-29 18:45:00,0.67373,0.67389,0.67368,0.6738,1444499984.0
2006-12-29 18:50:00,0.67382,0.67388,0.67344,0.67344,1789100009.0
2006-12-29 18:55:00,0.67338,0.67355,0.67327,0.6735,3521299981.0
2006-12-29 19:00:00,0.67349,0.67353,0.67336,0.67341,1989800005.0
2006-12-29 19:05:00,0.67337,0.67366,0.67335,0.67366,2857400002.0
2006-12-29 19:10:00,0.67368,0.67372,0.67353,0.67368,1546900006.0
2006-12-29 19:15:00,0.67369,0.6737,0.67357,0.67365,2158699993.0
2006-12-29 19:20:00,0.67362,0.67373,0.67356,0.67373,1379199996.0
2006-12-29 19:25:00,0.67372,0.67383,0.67361,0.6738,2010100009.0
2006-12-29 19:30:00,0.6738,0.67402,0.6738,0.67381,2299600001.0
2006-12-29 19:35:00,0.6738,0.67386,0.67358,0.67358,2429000003.0
2006-12-29 19:40:00,0.67362,0.67386,0.6736,0.67382,2125600005.0
2006-12-29 19:45:00,0.67382,0.67397,0.67368,0.67392,773100009.0
2006-12-29 19:50:00,0.67394,0.67394,0.67367,0.67387,1319399996.0
2006-12-29 19:55:00,0.67388,0.67388,0.67355,0.67375,1629499989.0
2006-12-29 20:00:00,0.6739,0.67394,0.67369,0.67375,814199993.0
2006-12-29 20:05:00,0.67377,0.67381,0.67366,0.67378,1292000005.0
2006-12-29 20:10:00,0.67378,0.67385,0.67367,0.67368,2192900000.0
2006-12-29 20:15:00,0.67371,0.67375,0.67355,0.67358,2234700010.0
2006-12-29 20:20:00,0.67363,0.67371,0.67357,0.67361,1471299997.0
2006-12-29 20:25:00,0.6736,0.67373,0.67358,0.67362,2891000001.0
2006-12-29 20:30:00,0.67363,0.67368,0.67349,0.67352,5081500012.0
2006-12-29 20:35:00,0.67353,0.67363,0.67341,0.6735,2861600009.0
2006-12-29 20:40:00,0.67353,0.67366,0.67351,0.67358,2871299989.0
2006-12-29 20:45:00,0.67358,0.67368,0.67351,0.67365,2172599986.0
2006-12-29 20:50:00,0.67363,0.67365,0.67343,0.67354,4076700015.0
2006-12-29 20:55:00,0.67358,0.67361,0.67345,0.6735,5004600008.0
2006-12-29 21:00:00,0.67358,0.67375,0.67352,0.6736,4633400003.0
2006-12-29 21:05:00,0.67356,0.67381,0.67353,0.67375,2071799991.0
2006-12-29 21:10:00,0.67376,0.6739,0.67355,0.67387,1778499986.0
2006-12-29 21:15:00,0.67386,0.67388,0.67366,0.67366,1780700004.0
2006-12-29 21:20:00,0.6737,0.67376,0.6735,0.6735,2531000004.0
2006-12-29 21:25:00,0.67352,0.6736,0.67342,0.67342,989799999.0
2006-12-29 21:30:00,0.6734,0.67355,0.6734,0.67347,1741699987.0
2006-12-29 21:35:00,0.6735,0.67356,0.67344,0.6735,751400001.0
2006-12-29 21:40:00,0.67343,0.67363,0.67343,0.67352,1464799993.0
2006-12-29 21:45:00,0.67352,0.67366,0.67352,0.67357,1058600002.0
2006-12-29 21:50:00,0.67354,0.67367,0.67353,0.67358,858000003.0
2006-12-29 21:55:00,0.67358,0.67368,0.67351,0.67363,1136300006.0
2006-12-29 22:00:00,0.67359,0.67359,0.67335,0.67353,1657999992.0
2006-12-29 22:05:00,0.6735,0.6736,0.67342,0.6736,940900002.0
2006-12-29 22:10:00,0.67353,0.67363,0.67351,0.67361,921599999.0
2006-12-29 22:15:00,0.67365,0.67366,0.67351,0.67356,1574100008.0
2006-12-29 22:20:00,0.67356,0.67368,0.67352,0.67355,1553299998.0
2006-12-29 22:25:00,0.6735,0.6736,0.67345,0.6735,1026200000.0
2006-12-29 22:30:00,0.67355,0.67368,0.67355,0.6736,889600005.0
2006-12-29 22:35:00,0.67358,0.67381,0.6735,0.67377,990199994.0
2006-12-29 22:40:00,0.67375,0.67388,0.6737,0.6738,1019899997.0
2006-12-29 22:45:00,0.67389,0.67392,0.6738,0.67383,674799999.0
2006-12-29 22:50:00,0.67392,0.67399,0.67382,0.67393,588400005.0
2006-12-29 22:55:00,0.67392,0.67401,0.67376,0.67376,1042699991.0
2006-12-29 23:00:00,0.67361,0.67394,0.67361,0.67385,924099996.0
2006-12-29 23:05:00,0.67389,0.67395,0.67377,0.67382,858000006.0
2006-12-29 23:10:00,0.67375,0.67375,0.67353,0.67361,745100003.0
2006-12-29 23:15:00,0.67365,0.67381,0.67365,0.67373,520699999.0
2006-12-29 23:20:00,0.67376,0.6738,0.6735,0.67353,730800008.0
2006-12-29 23:25:00,0.67352,0.67361,0.67341,0.67354,609000000.0
2006-12-29 23:30:00,0.67357,0.67363,0.67346,0.67354,677799995.0
2006-12-29 23:35:00,0.67351,0.67353,0.67314,0.67319,627800001.0
2006-12-29 23:40:00,0.67319,0.67321,0.67302,0.67316,666999999.0
2006-12-29 23:45:00,0.67315,0.67341,0.67307,0.6733,458399998.0
2006-12-29 23:50:00,0.67331,0.67353,0.67322,0.67341,662199997.0
2006-12-29 23:55:00,0.67354,0.67378,0.67342,0.67364,881400004.0
2007-01-01 00:00:00,0.67365,0.67379,0.67355,0.6737,977600004.0
2007-01-01 00:05:00,0.67377,0.67383,0.67365,0.67365,821700009.0
2007-01-01 00:10:00,0.67376,0.67383,0.67361,0.67363,756899998.0
2007-01-01 00:15:00,0.67368,0.67382,0.67355,0.67365,941900001.0
2007-01-01 00:20:00,0.67375,0.67389,0.67361,0.6737,710000009.0
2007-01-01 00:25:00,0.67368,0.67392,0.67358,0.67388,705299998.0
2007-01-01 00:30:00,0.67377,0.67381,0.67358,0.67358,617700002.0
2007-01-01 00:35:00,0.67352,0.67383,0.67352,0.67355,743000008.0
2007-01-01 00:40:00,0.67373,0.67392,0.67358,0.67389,799799992.0
2007-01-01 00:45:00,0.67385,0.67388,0.67364,0.67368,633999997.0
2007-01-01 00:50:00,0.67369,0.67385,0.67363,0.6737,575500003.0
2007-01-01 00:55:00,0.67368,0.6738,0.67366,0.67377,758700002.0
2007-01-01 01:00:00,0.67375,0.67381,0.67363,0.67381,984000006.0
2007-01-01 01:05:00,0.67371,0.67383,0.67363,0.67366,712000002.0
2007-01-01 01:10:00,0.67374,0.67382,0.67365,0.67372,812700004.0
2007-01-01 01:15:00,0.67376,0.67381,0.67365,0.67373,662199999.0
2007-01-01 01:20:00,0.67375,0.67382,0.67364,0.67375,740700008.0
2007-01-01 01:25:00,0.67367,0.67383,0.67354,0.67376,824200000.0
2007-01-01 01:30:00,0.6737,0.67383,0.67364,0.67372,548099995.0
2007-01-01 01:35:00,0.67367,0.67383,0.67363,0.67369,789899989.0
2007-01-01 01:40:00,0.67366,0.67383,0.67366,0.67373,697299999.0
2007-01-01 01:45:00,0.67377,0.6738,0.67365,0.67376,572100006.0
2007-01-01 01:50:00,0.67368,0.67383,0.67358,0.67371,499200005.0
2007-01-01 01:55:00,0.67369,0.67382,0.67366,0.67372,923099988.0
2007-01-01 02:00:00,0.67368,0.67382,0.67365,0.67372,937799998.0
2007-01-01 02:05:00,0.67369,0.67385,0.67365,0.67379,816100002.0
2007-01-01 02:10:00,0.67372,0.67383,0.67363,0.67366,530999997.0
2007-01-01 02:15:00,0.67367,0.67379,0.67353,0.67366,609400012.0
2007-01-01 02:20:00,0.6737,0.67393,0.67362,0.67372,552499994.0
2007-01-01 02:25:00,0.67387,0.67391,0.67366,0.67374,864200002.0
2007-01-01 02:30:00,0.67374,0.67383,0.67365,0.6738,631299993.0
2007-01-01 02:35:00,0.67373,0.67379,0.67357,0.67369,846799998.0
2007-01-01 02:40:00,0.6737,0.67391,0.67356,0.67364,939400000.0
2007-01-01 02:45:00,0.67358,0.67371,0.67356,0.67358,465200004.0
2007-01-01 02:50:00,0.67353,0.67371,0.67353,0.67364,849199993.0
2007-01-01 02:55:00,0.67358,0.6737,0.67357,0.67365,703099994.0
2007-01-01 03:00:00,0.6737,0.67371,0.67357,0.6736,785799998.0
2007-01-01 03:05:00,0.67356,0.67372,0.67354,0.6736,708100006.0
2007-01-01 03:10:00,0.67367,0.6737,0.67354,0.67368,736300004.0
2007-01-01 03:15:00,0.67369,0.67369,0.67359,0.67367,813700000.0
2007-01-01 03:20:00,0.67367,0.6737,0.67358,0.67367,633500005.0
2007-01-01 03:25:00,0.67365,0.67373,0.67355,0.67373,388599998.0
2007-01-01 03:30:00,0.67364,0.67373,0.67348,0.67363,643700005.0
2007-01-01 03:35:00,0.67358,0.67371,0.67353,0.67365,588199998.0
2007-01-01 03:40:00,0.67367,0.67372,0.67358,0.67369,680100000.0
2007-01-01 03:45:00,0.67365,0.6737,0.67354,0.67369,673900003.0
2007-01-01 03:50:00,0.67362,0.67373,0.67352,0.67358,798499991.0
2007-01-01 03:55:00,0.67353,0.67369,0.67353,0.67363,483200001.0
2007-01-01 04:00:00,0.67365,0.67372,0.67356,0.67363,806700002.0
2007-01-01 04:05:00,0.67363,0.67372,0.67354,0.6736,563099998.0
2007-01-01 04:10:00,0.6736,0.6737,0.67355,0.67355,667400006.0
2007-01-01 04:15:00,0.67358,0.67372,0.67346,0.67353,517299999.0
2007-01-01 04:20:00,0.6735,0.67369,0.67334,0.67359,615100000.0
2007-01-01 04:25:00,0.6736,0.67371,0.67344,0.67354,772799997.0
2007-01-01 04:30:00,0.67351,0.67362,0.67342,0.6736,809199991.0
2007-01-01 04:35:00,0.6736,0.67361,0.67345,0.6735,930699994.0
2007-01-01 04:40:00,0.67351,0.67363,0.67343,0.67357,755200003.0
2007-01-01 04:45:00,0.6736,0.67363,0.67345,0.67347,667900007.0
2007-01-01 04:50:00,0.67351,0.67364,0.67343,0.67353,515600003.0
2007-01-01 04:55:00,0.67357,0.6736,0.67347,0.67347,604600011.0
2007-01-01 05:00:00,0.67342,0.6736,0.67342,0.67354,799699998.0
2007-01-01 05:05:00,0.6736,0.67362,0.67345,0.67358,793500001.0
2007-01-01 05:10:00,0.67354,0.67363,0.67346,0.67354,874300014.0
2007-01-01 05:15:00,0.67351,0.67364,0.67347,0.67351,543900003.0
2007-01-01 05:20:00,0.67355,0.67363,0.67341,0.67341,792099994.0
2007-01-01 05:25:00,0.67346,0.6736,0.67346,0.67352,693900003.0
2007-01-01 05:30:00,0.67358,0.67363,0.67345,0.67351,645999992.0
2007-01-01 05:35:00,0.67357,0.67361,0.67344,0.67354,644800004.0
2007-01-01 05:40:00,0.6736,0.67363,0.67349,0.67363,657399999.0
2007-01-01 05:45:00,0.67357,0.67363,0.67342,0.67358,626400004.0
2007-01-01 05:50:00,0.6736,0.67361,0.67343,0.67353,494300002.0
2007-01-01 05:55:00,0.67361,0.67361,0.67345,0.67354,477899998.0
2007-01-01 06:00:00,0.6735,0.67359,0.67345,0.67346,679600001.0
2007-01-01 06:05:00,0.67351,0.67362,0.67344,0.67352,681100001.0
2007-01-01 06:10:00,0.67355,0.6736,0.67345,0.67355,817299995.0
2007-01-01 06:15:00,0.67355,0.67363,0.67344,0.67352,749699994.0
2007-01-01 06:20:00,0.67374,0.6739,0.67366,0.67372,671700001.0
2007-01-01 06:25:00,0.67366,0.6738,0.67356,0.67365,577000008.0
2007-01-01 06:30:00,0.67378,0.67382,0.67358,0.6737,759999999.0
2007-01-01 06:35:00,0.67373,0.67381,0.67361,0.67368,831200005.0
2007-01-01 06:40:00,0.67383,0.67391,0.67351,0.67351,661300000.0
2007-01-01 06:45:00,0.67361,0.67383,0.67358,0.67381,881300000.0
2007-01-01 06:50:00,0.67375,0.67383,0.67364,0.67375,790999992.0
2007-01-01 06:55:00,0.6738,0.67383,0.67363,0.67383,590299999.0
2007-01-01 07:00:00,0.67373,0.67381,0.67367,0.67381,523400003.0
2007-01-01 07:05:00,0.67367,0.67378,0.67366,0.67373,580699997.0
2007-01-01 07:10:00,0.67364,0.67381,0.67364,0.67372,525400003.0
2007-01-01 07:15:00,0.6738,0.6738,0.67366,0.67373,834299998.0
2007-01-01 07:20:00,0.67364,0.67381,0.67364,0.6738,684200002.0
2007-01-01 07:25:00,0.67382,0.67382,0.6736,0.67369,633200001.0
2007-01-01 07:30:00,0.67367,0.67381,0.67365,0.67375,1113999996.0
2007-01-01 07:35:00,0.6738,0.67383,0.67366,0.67367,742899999.0
2007-01-01 07:40:00,0.67373,0.67382,0.67364,0.67374,594099996.0
2007-01-01 07:45:00,0.67368,0.67381,0.67366,0.67371,513100001.0
2007-01-01 07:50:00,0.67373,0.67382,0.67367,0.67367,575699999.0
2007-01-01 07:55:00,0.67367,0.67382,0.67364,0.67373,610599993.0
2007-01-01 08:00:00,0.67364,0.67385,0.67364,0.6738,657600000.0
2007-01-01 08:05:00,0.67375,0.67384,0.67365,0.67377,714200005.0
2007-01-01 08:10:00,0.6738,0.67384,0.67367,0.6737,572800006.0
2007-01-01 08:15:00,0.67373,0.67382,0.6735,0.67355,559299994.0
2007-01-01 08:20:00,0.67373,0.67384,0.67365,0.67369,596800006.0
2007-01-01 08:25:00,0.67366,0.67377,0.67355,0.67358,666899999.0
2007-01-01 08:30:00,0.67374,0.67382,0.67365,0.6738,671500004.0
2007-01-01 08:35:00,0.67376,0.6739,0.67366,0.67385,526899997.0
2007-01-01 08:40:00,0.67375,0.67391,0.67354,0.67379,773100005.0
2007-01-01 08:45:00,0.67373,0.67381,0.67366,0.6737,874599997.0
2007-01-01 08:50:00,0.67373,0.67382,0.67366,0.67372,812700000.0
2007-01-01 08:55:00,0.67379,0.67384,0.67363,0.67379,753100004.0
2007-01-01 09:00:00,0.6737,0.67384,0.67366,0.67373,814800004.0
2007-01-01 09:05:00,0.6738,0.6738,0.67365,0.67372,674500001.0
2007-01-01 09:10:00,0.67375,0.67383,0.67365,0.67378,759000001.0
2007-01-01 09:15:00,0.67377,0.67384,0.67364,0.67373,691499999.0
2007-01-01 09:20:00,0.67371,0.67383,0.67365,0.67381,838899993.0
2007-01-01 09:25:00,0.67377,0.67383,0.67364,0.67364,788799999.0
2007-01-01 09:30:00,0.67371,0.67382,0.67364,0.67377,627000003.0
2007-01-01 09:35:00,0.67373,0.67382,0.67365,0.67374,773200007.0
2007-01-01 09:40:00,0.67367,0.67385,0.67365,0.6738,679799993.0
2007-01-01 09:45:00,0.67373,0.6738,0.67363,0.67373,792899995.0
2007-01-01 09:50:00,0.6737,0.67381,0.67365,0.67376,797000002.0
2007-01-01 09:55:00,0.67373,0.67382,0.67367,0.67373,839400006.0
2007-01-01 10:00:00,0.67377,0.6738,0.67347,0.67375,976300002.0
2007-01-01 10:05:00,0.67377,0.67381,0.67365,0.67373,589899997.0
2007-01-01 10:10:00,0.67368,0.6738,0.67363,0.67372,767100014.0
2007-01-01 10:15:00,0.67378,0.6738,0.67365,0.67373,878999994.0
2007-01-01 10:20:00,0.6738,0.6738,0.67314,0.67314,649899998.0
2007-01-01 10:25:00,0.67314,0.67319,0.67243,0.67252,834400002.0
2007-01-01 10:30:00,0.67264,0.67272,0.67253,0.67269,735499993.0
2007-01-01 10:35:00,0.67263,0.67272,0.67246,0.67252,686899996.0
2007-01-01 10:40:00,0.67251,0.67262,0.67248,0.67258,825099996.0
2007-01-01 10:45:00,0.67262,0.67263,0.67242,0.67263,424500005.0
2007-01-01 10:50:00,0.67253,0.67262,0.67247,0.67248,736299999.0
2007-01-01 10:55:00,0.67243,0.67265,0.67242,0.67263,624399991.0
2007-01-01 11:00:00,0.67253,0.6726,0.67244,0.67257,919900006.0
2007-01-01 11:05:00,0.67256,0.67263,0.67245,0.67258,739400010.0
2007-01-01 11:10:00,0.67248,0.67263,0.67246,0.6725,668600000.0
2007-01-01 11:15:00,0.67256,0.67263,0.67245,0.67247,936500011.0
2007-01-01 11:20:00,0.67254,0.67261,0.67243,0.67256,629900003.0
2007-01-01 11:25:00,0.67243,0.67261,0.67243,0.67246,613099995.0
2007-01-01 11:30:00,0.67252,0.67265,0.67243,0.67254,882499996.0
2007-01-01 11:35:00,0.6725,0.67261,0.67244,0.67253,926099995.0
2007-01-01 11:40:00,0.67252,0.67262,0.67248,0.67253,885199998.0
2007-01-01 11:45:00,0.67252,0.67262,0.67244,0.67258,728299999.0
2007-01-01 11:50:00,0.67251,0.67264,0.67242,0.67249,945499995.0
2007-01-01 11:55:00,0.67262,0.67264,0.67244,0.67256,815099997.0
2007-01-01 12:00:00,0.67259,0.6726,0.67243,0.67257,830899983.0
2007-01-01 12:05:00,0.6725,0.67263,0.67245,0.6726,536500000.0
2007-01-01 12:10:00,0.67259,0.67261,0.67246,0.67257,743499998.0
2007-01-01 12:15:00,0.67253,0.67262,0.67243,0.67246,767900003.0
2007-01-01 12:20:00,0.67257,0.67301,0.67247,0.67295,668199994.0
2007-01-01 12:25:00,0.6729,0.67301,0.67285,0.67295,857799997.0
2007-01-01 12:30:00,0.6729,0.67299,0.67282,0.6729,583600006.0
2007-01-01 12:35:00,0.67289,0.67303,0.67285,0.67296,929799995.0
2007-01-01 12:40:00,0.67287,0.673,0.67282,0.67292,710999998.0
2007-01-01 12:45:00,0.67297,0.67301,0.67283,0.67297,718799993.0
2007-01-01 12:50:00,0.67292,0.67303,0.67282,0.67293,789899989.0
2007-01-01 12:55:00,0.673,0.67304,0.67284,0.67293,729199997.0
2007-01-01 13:00:00,0.67291,0.67302,0.67284,0.67296,623100008.0
2007-01-01 13:05:00,0.6729,0.67302,0.67281,0.673,783200004.0
2007-01-01 13:10:00,0.67295,0.67303,0.67288,0.673,650600002.0
2007-01-01 13:15:00,0.67295,0.67302,0.67284,0.67302,755800004.0
2007-01-01 13:20:00,0.67292,0.67301,0.67284,0.67295,695999995.0
2007-01-01 13:25:00,0.67302,0.67303,0.67277,0.67292,711800001.0
2007-01-01 13:30:00,0.67287,0.67301,0.67287,0.67292,913900004.0
2007-01-01 13:35:00,0.673,0.673,0.67286,0.67292,667800005.0
2007-01-01 13:40:00,0.67291,0.67304,0.67283,0.67293,806899992.0
2007-01-01 13:45:00,0.67286,0.67306,0.67284,0.67293,601500006.0
2007-01-01 13:50:00,0.6729,0.67304,0.67284,0.673,852299998.0
2007-01-01 13:55:00,0.67297,0.673,0.67285,0.67292,815000002.0
2007-01-01 14:00:00,0.67284,0.67302,0.67284,0.67297,695300000.0
2007-01-01 14:05:00,0.67288,0.67303,0.67286,0.67292,822599990.0
2007-01-01 14:10:00,0.67292,0.673,0.6728,0.67295,997599988.0
2007-01-01 14:15:00,0.67293,0.67303,0.67287,0.67295,932699994.0
2007-01-01 14:20:00,0.67291,0.67373,0.67288,0.67372,751699999.0
2007-01-01 14:25:00,0.67363,0.67372,0.67355,0.67355,781500007.0
2007-01-01 14:30:00,0.67362,0.67372,0.67357,0.6737,495900002.0
2007-01-01 14:35:00,0.67368,0.67373,0.67355,0.67361,872999992.0
2007-01-01 14:40:00,0.67358,0.67371,0.67355,0.67361,796099998.0
2007-01-01 14:45:00,0.67358,0.67373,0.67351,0.67367,619000005.0
2007-01-01 14:50:00,0.67371,0.67372,0.67357,0.67362,653299989.0
2007-01-01 14:55:00,0.67358,0.67373,0.67353,0.67359,743700008.0
2007-01-01 15:00:00,0.67367,0.67371,0.67355,0.67365,579499991.0
2007-01-01 15:05:00,0.67361,0.67373,0.67352,0.67361,653899992.0
2007-01-01 15:10:00,0.67356,0.67377,0.67356,0.67357,500800003.0
2007-01-01 15:15:00,0.67364,0.67371,0.67352,0.67361,752499993.0
2007-01-01 15:20:00,0.67363,0.67371,0.67353,0.67364,676600003.0
2007-01-01 15:25:00,0.67363,0.67373,0.67356,0.67361,762199999.0
2007-01-01 15:30:00,0.67358,0.67372,0.67356,0.67367,663700017.0
2007-01-01 15:35:00,0.67375,0.67375,0.67353,0.67371,762800003.0
2007-01-01 15:40:00,0.67368,0.6737,0.67357,0.6736,698699995.0
2007-01-01 15:45:00,0.67356,0.67373,0.67352,0.6737,777899999.0
2007-01-01 15:50:00,0.67364,0.67372,0.67353,0.67364,1017499998.0
2007-01-01 15:55:00,0.67367,0.67371,0.67349,0.67367,671800006.0
2007-01-01 16:00:00,0.67369,0.6737,0.67355,0.67369,612700001.0
2007-01-01 16:05:00,0.67357,0.67368,0.67352,0.67368,499899999.0
2007-01-01 16:10:00,0.67368,0.67374,0.67355,0.67368,537300001.0
2007-01-01 16:15:00,0.67366,0.67374,0.67355,0.67374,640199999.0
2007-01-01 16:20:00,0.67371,0.67371,0.67347,0.67364,732600000.0
2007-01-01 16:25:00,0.67369,0.67374,0.67353,0.6736,713999996.0
2007-01-01 16:30:00,0.67367,0.6737,0.67356,0.67367,671599999.0
2007-01-01 16:35:00,0.6737,0.67373,0.67357,0.67373,719100003.0
2007-01-01 16:40:00,0.67367,0.67371,0.67353,0.67364,785900004.0
2007-01-01 16:45:00,0.67358,0.67371,0.67352,0.67365,911499994.0
2007-01-01 16:50:00,0.67357,0.67373,0.67355,0.67365,852300002.0
2007-01-01 16:55:00,0.67361,0.6737,0.67354,0.67362,985800000.0
2007-01-01 17:00:00,0.67359,0.6737,0.67356,0.67362,771199993.0
2007-01-01 17:05:00,0.67368,0.67373,0.67354,0.6736,820900000.0
2007-01-01 17:10:00,0.6737,0.6737,0.67351,0.67367,661499999.0
2007-01-01 17:15:00,0.67358,0.67373,0.67351,0.67351,595300002.0
2007-01-01 17:20:00,0.67362,0.67373,0.67352,0.67356,643799999.0
2007-01-01 17:25:00,0.67368,0.6737,0.67357,0.67357,710599994.0
2007-01-01 17:30:00,0.67357,0.6737,0.67354,0.67362,492799998.0
2007-01-01 17:35:00,0.67358,0.67372,0.67357,0.67357,698600003.0
2007-01-01 17:40:00,0.67357,0.67375,0.67354,0.67363,645899999.0
2007-01-01 17:45:00,0.67367,0.67373,0.67354,0.67372,798600000.0
2007-01-01 17:50:00,0.67359,0.6737,0.67357,0.67368,725099998.0
2007-01-01 17:55:00,0.67365,0.6737,0.67354,0.67354,653799997.0
2007-01-01 18:00:00,0.6736,0.67377,0.67354,0.67368,5339799983.0
2007-01-01 18:05:00,0.67363,0.67375,0.67354,0.67354,4108499998.0
2007-01-01 18:10:00,0.6736,0.67373,0.67353,0.67373,6643600016.0
2007-01-01 18:15:00,0.67374,0.67374,0.67352,0.67365,5260900003.0
2007-01-01 18:20:00,0.67356,0.67391,0.67349,0.67382,4761700001.0
2007-01-01 18:25:00,0.67382,0.67392,0.67364,0.67375,4116899992.0
2007-01-01 18:30:00,0.67373,0.67392,0.67362,0.67383,4021800009.0
2007-01-01 18:35:00,0.67393,0.67393,0.67367,0.67373,2112999990.0
2007-01-01 18:40:00,0.67375,0.67392,0.67363,0.67364,2474899997.0
2007-01-01 18:45:00,0.67368,0.67392,0.67352,0.67365,1401900000.0
2007-01-01 18:50:00,0.67371,0.67384,0.67358,0.67375,1940400003.0
2007-01-01 18:55:00,0.67364,0.67383,0.67364,0.6737,3146200006.0
2007-01-01 19:00:00,0.6737,0.67383,0.67365,0.67382,2170799999.0
2007-01-01 19:05:00,0.6738,0.67385,0.67361,0.67377,3183299993.0
2007-01-01 19:10:00,0.67386,0.67386,0.67363,0.67365,1286400007.0
2007-01-01 19:15:00,0.67365,0.67381,0.67341,0.67363,1926199983.0
2007-01-01 19:20:00,0.67339,0.67353,0.67324,0.67331,1607799989.0
2007-01-01 19:25:00,0.67328,0.67361,0.67323,0.67357,2345300005.0
2007-01-01 19:30:00,0.67343,0.67357,0.67335,0.67353,2680599981.0
2007-01-01 19:35:00,0.67356,0.67359,0.67331,0.67345,2624999980.0
2007-01-01 19:40:00,0.67342,0.67419,0.67332,0.67403,2316799993.0
2007-01-01 19:45:00,0.67404,0.67411,0.67265,0.67274,871600004.0
2007-01-01 19:50:00,0.67267,0.67367,0.67267,0.6735,1276300006.0
2007-01-01 19:55:00,0.67343,0.67363,0.67308,0.67333,1907499997.0
2007-01-01 20:00:00,0.67345,0.67385,0.67345,0.67376,945699999.0
2007-01-01 20:05:00,0.67374,0.67386,0.67337,0.67358,1373500001.0
2007-01-01 20:10:00,0.67371,0.67393,0.67361,0.67373,2123099989.0
2007-01-01 20:15:00,0.67387,0.67392,0.67314,0.6732,2311600000.0
2007-01-01 20:20:00,0.67364,0.67383,0.67348,0.67359,1624100007.0
2007-01-01 20:25:00,0.6736,0.67385,0.67355,0.67372,2727099985.0
2007-01-01 20:30:00,0.67373,0.67386,0.67355,0.67369,4593700007.0
2007-01-01 20:35:00,0.67363,0.67399,0.67354,0.67383,2743600009.0
2007-01-01 20:40:00,0.6738,0.67398,0.67375,0.67391,2109400003.0
2007-01-01 20:45:00,0.67385,0.67392,0.67338,0.67385,2405800005.0
2007-01-01 20:50:00,0.67379,0.67388,0.67327,0.67375,4059099995.0
2007-01-01 20:55:00,0.67368,0.67403,0.67359,0.67361,4402400004.0
2007-01-01 21:00:00,0.67388,0.67393,0.67354,0.67383,4662699996.0
2007-01-01 21:05:00,0.67388,0.67392,0.67333,0.67345,1896900003.0
2007-01-01 21:10:00,0.67373,0.6739,0.67359,0.67365,1355199997.0
2007-01-01 21:15:00,0.6737,0.67382,0.67355,0.67378,1475900005.0
2007-01-01 21:20:00,0.67372,0.67385,0.67354,0.67354,2605599997.0
2007-01-01 21:25:00,0.67356,0.67382,0.67356,0.67367,863100003.0
2007-01-01 21:30:00,0.67368,0.67392,0.67366,0.67372,2263799999.0
2007-01-01 21:35:00,0.67373,0.67383,0.67348,0.67359,805400006.0
2007-01-01 21:40:00,0.67357,0.67363,0.67344,0.67363,1609700007.0
2007-01-01 21:45:00,0.6736,0.67363,0.67344,0.67354,1012800005.0
2007-01-01 21:50:00,0.67347,0.67361,0.67347,0.6736,1365999998.0
2007-01-01 21:55:00,0.67354,0.67381,0.67348,0.67352,1169300002.0
2007-01-01 22:00:00,0.67335,0.67382,0.6731,0.67366,1617700001.0
2007-01-01 22:05:00,0.67372,0.6738,0.67361,0.67369,1113000010.0
2007-01-01 22:10:00,0.67369,0.67391,0.67365,0.67374,998300001.0
2007-01-01 22:15:00,0.67368,0.67392,0.67356,0.67357,1442799999.0
2007-01-01 22:20:00,0.67378,0.6739,0.67337,0.67337,1372399994.0
2007-01-01 22:25:00,0.67333,0.67389,0.67333,0.67353,1051400005.0
2007-01-01 22:30:00,0.67371,0.67389,0.67364,0.6737,877600005.0
2007-01-01 22:35:00,0.67363,0.67389,0.67354,0.67362,1210099995.0
2007-01-01 22:40:00,0.6737,0.67383,0.67345,0.67371,1235199998.0
2007-01-01 22:45:00,0.67368,0.67381,0.67356,0.67378,909899992.0
2007-01-01 22:50:00,0.6737,0.67385,0.67355,0.67381,601500004.0
2007-01-01 22:55:00,0.67378,0.6738,0.67351,0.67351,1048099999.0
2007-01-01 23:00:00,0.67345,0.6738,0.67345,0.67355,833100000.0
2007-01-01 23:05:00,0.67354,0.67412,0.67331,0.6735,682100000.0
2007-01-01 23:10:00,0.67358,0.67378,0.67343,0.67349,728399995.0
2007-01-01 23:15:00,0.67346,0.67401,0.6733,0.67389,807900007.0
2007-01-01 23:20:00,0.67381,0.67402,0.67338,0.67338,824300004.0
2007-01-01 23:25:00,0.67362,0.6739,0.67341,0.6738,702899990.0
2007-01-01 23:30:00,0.67383,0.67392,0.67339,0.67347,802399998.0
2007-01-01 23:35:00,0.67359,0.67401,0.67344,0.67397,741600000.0
2007-01-01 23:40:00,0.67378,0.67386,0.67342,0.67351,765699996.0
2007-01-01 23:45:00,0.67349,0.67379,0.67343,0.67372,826900005.0
2007-01-01 23:50:00,0.67373,0.6739,0.67342,0.67348,801899992.0
2007-01-01 23:55:00,0.6735,0.6737,0.67337,0.67337,641300006.0
2007-01-02 00:00:00,0.67336,0.6737,0.67324,0.67337,764499993.0
2007-01-02 00:05:00,0.67342,0.67382,0.67334,0.67339,628700001.0
2007-01-02 00:10:00,0.67359,0.6738,0.67317,0.67329,675399997.0
2007-01-02 00:15:00,0.67315,0.67339,0.67295,0.67295,672599997.0
2007-01-02 00:20:00,0.6728,0.6732,0.67268,0.67299,947599996.0
2007-01-02 00:25:00,0.67295,0.6732,0.6728,0.67284,817499995.0
2007-01-02 00:30:00,0.67298,0.67315,0.67284,0.6731,891999991.0
2007-01-02 00:35:00,0.67303,0.67328,0.67282,0.67305,776300005.0
2007-01-02 00:40:00,0.67312,0.6733,0.67279,0.67301,669400000.0
2007-01-02 00:45:00,0.67307,0.67322,0.67285,0.67296,488299997.0
2007-01-02 00:50:00,0.67313,0.67328,0.6729,0.67292,649100002.0
2007-01-02 00:55:00,0.67302,0.67328,0.67286,0.67305,657499995.0
2007-01-02 01:00:00,0.67297,0.67323,0.67271,0.67321,943499992.0
2007-01-02 01:05:00,0.67315,0.67315,0.67266,0.67279,884599994.0
2007-01-02 01:10:00,0.67304,0.67308,0.67236,0.67248,551000006.0
2007-01-02 01:15:00,0.67252,0.67285,0.67251,0.67267,770199989.0
2007-01-02 01:20:00,0.67288,0.67289,0.67251,0.67251,1055600001.0
2007-01-02 01:25:00,0.67273,0.67279,0.67233,0.67273,744499996.0
2007-01-02 01:30:00,0.6727,0.67292,0.67246,0.67256,815000005.0
2007-01-02 01:35:00,0.6728,0.67311,0.67253,0.67273,774400009.0
2007-01-02 01:40:00,0.67298,0.67319,0.67262,0.67279,754200009.0
2007-01-02 01:45:00,0.6729,0.67309,0.67261,0.67284,960699999.0
2007-01-02 01:50:00,0.67287,0.67302,0.67263,0.67278,920300008.0
2007-01-02 01:55:00,0.67285,0.67299,0.67246,0.67282,816399995.0
2007-01-02 02:00:00,0.67295,0.67307,0.67257,0.67287,949900004.0
2007-01-02 02:05:00,0.6728,0.67317,0.6727,0.67285,995500003.0
2007-01-02 02:10:00,0.67307,0.67319,0.67285,0.67289,696099998.0
2007-01-02 02:15:00,0.67299,0.67307,0.67269,0.67283,757400000.0
2007-01-02 02:20:00,0.6728,0.67299,0.67252,0.67265,971999998.0
2007-01-02 02:25:00,0.6729,0.67304,0.67261,0.67283,860100011.0
2007-01-02 02:30:00,0.67295,0.67315,0.67267,0.67307,986400005.0
2007-01-02 02:35:00,0.67299,0.67335,0.67282,0.67297,815900002.0
2007-01-02 02:40:00,0.67318,0.67338,0.67299,0.67319,810900003.0
2007-01-02 02:45:00,0.6731,0.67336,0.67291,0.67294,733299992.0
2007-01-02 02:50:00,0.67312,0.67333,0.6729,0.67325,698699995.0
2007-01-02 02:55:00,0.67328,0.67342,0.67292,0.67325,645900000.0
2007-01-02 03:00:00,0.67335,0.67337,0.67297,0.6731,701399996.0
2007-01-02 03:05:00,0.6732,0.6735,0.67299,0.67306,714399994.0
2007-01-02 03:10:00,0.67334,0.67349,0.67297,0.67338,857399999.0
2007-01-02 03:15:00,0.6732,0.67339,0.6729,0.67324,681300005.0
2007-01-02 03:20:00,0.67293,0.67328,0.67286,0.67308,913599992.0
2007-01-02 03:25:00,0.6732,0.67339,0.67298,0.673,830300006.0
2007-01-02 03:30:00,0.67299,0.67345,0.67292,0.67315,977999994.0
2007-01-02 03:35:00,0.6731,0.67338,0.67282,0.67318,937899994.0
2007-01-02 03:40:00,0.67317,0.67345,0.67299,0.67334,693799997.0
2007-01-02 03:45:00,0.673,0.67359,0.67295,0.67325,736600003.0
2007-01-02 03:50:00,0.67335,0.67341,0.67274,0.67317,821700007.0
2007-01-02 03:55:00,0.67293,0.6733,0.67279,0.67319,698599998.0
2007-01-02 04:00:00,0.67327,0.67337,0.67292,0.67326,799400013.0
2007-01-02 04:05:00,0.67321,0.67341,0.67289,0.67322,922400003.0
2007-01-02 04:10:00,0.67327,0.67345,0.67285,0.67285,937400004.0
2007-01-02 04:15:00,0.6732,0.67337,0.67293,0.67333,822600001.0
2007-01-02 04:20:00,0.67334,0.67364,0.67296,0.67317,835599997.0
2007-01-02 04:25:00,0.67297,0.67357,0.67296,0.67303,814799990.0
2007-01-02 04:30:00,0.67333,0.67358,0.67301,0.67321,936399996.0
2007-01-02 04:35:00,0.67308,0.67353,0.67308,0.67322,1005300006.0
2007-01-02 04:40:00,0.67365,0.67378,0.67308,0.67349,916199998.0
2007-01-02 04:45:00,0.67335,0.67366,0.67314,0.67366,615300004.0
2007-01-02 04:50:00,0.67343,0.6736,0.67298,0.6735,640200003.0
2007-01-02 04:55:00,0.67344,0.67358,0.67299,0.67339,805300000.0
2007-01-02 05:00:00,0.67337,0.67358,0.67293,0.67303,1164700007.0
2007-01-02 05:05:00,0.67304,0.67339,0.67277,0.67328,696400002.0
2007-01-02 05:10:00,0.67342,0.67345,0.67285,0.67325,1022099997.0
2007-01-02 05:15:00,0.67316,0.67338,0.67305,0.67323,845799999.0
2007-01-02 05:20:00,0.67342,0.67348,0.67302,0.67307,780400004.0
2007-01-02 05:25:00,0.6732,0.67338,0.67304,0.67332,888900001.0
2007-01-02 05:30:00,0.67326,0.67341,0.67291,0.67328,933299992.0
2007-01-02 05:35:00,0.67334,0.67347,0.67309,0.67322,844500011.0
2007-01-02 05:40:00,0.67325,0.67343,0.67299,0.67324,871099995.0
2007-01-02 05:45:00,0.67323,0.67357,0.67283,0.67313,636799995.0
2007-01-02 05:50:00,0.67344,0.67358,0.67308,0.67328,835099995.0
2007-01-02 05:55:00,0.67335,0.67344,0.67312,0.6733,753300001.0
2007-01-02 06:00:00,0.67338,0.67348,0.67307,0.67321,761099999.0
2007-01-02 06:05:00,0.67338,0.67346,0.67309,0.67327,850299998.0
2007-01-02 06:10:00,0.6735,0.6735,0.6731,0.67346,791499999.0
2007-01-02 06:15:00,0.67344,0.67352,0.67315,0.67338,844100004.0
2007-01-02 06:20:00,0.67357,0.67357,0.67301,0.67326,895999996.0
2007-01-02 06:25:00,0.67332,0.67352,0.6731,0.67329,635099989.0
2007-01-02 06:30:00,0.6733,0.67344,0.67312,0.67334,1070899988.0
2007-01-02 06:35:00,0.67337,0.67351,0.6732,0.67324,973499997.0
2007-01-02 06:40:00,0.67342,0.67348,0.67316,0.67317,715300003.0
2007-01-02 06:45:00,0.67334,0.67343,0.67302,0.67325,831400002.0
2007-01-02 06:50:00,0.67278,0.6737,0.67278,0.67333,751000001.0
2007-01-02 06:55:00,0.67347,0.67351,0.67312,0.67329,1061100003.0
2007-01-02 07:00:00,0.67352,0.67359,0.67314,0.67332,654000006.0
2007-01-02 07:05:00,0.67326,0.6734,0.67297,0.67318,520499999.0
2007-01-02 07:10:00,0.67317,0.67349,0.67313,0.67329,799800004.0
2007-01-02 07:15:00,0.67337,0.67357,0.67307,0.67308,521600003.0
2007-01-02 07:20:00,0.67338,0.67344,0.67317,0.67328,921400003.0
2007-01-02 07:25:00,0.67325,0.67348,0.6731,0.67324,672399997.0
2007-01-02 07:30:00,0.67335,0.67346,0.67306,0.6732,954499996.0
2007-01-02 07:35:00,0.6731,0.67335,0.673,0.67325,831599999.0
2007-01-02 07:40:00,0.6733,0.67343,0.67309,0.67315,930499993.0
2007-01-02 07:45:00,0.67308,0.67348,0.67307,0.67307,737500003.0
2007-01-02 07:50:00,0.6734,0.67367,0.67312,0.67344,933499996.0
2007-01-02 07:55:00,0.67328,0.67353,0.67306,0.67348,689100000.0
2007-01-02 08:00:00,0.67333,0.67358,0.67307,0.67321,944399998.0
2007-01-02 08:05:00,0.67344,0.67356,0.67305,0.67348,826400005.0
2007-01-02 08:10:00,0.67355,0.6736,0.67326,0.6735,938399994.0
2007-01-02 08:15:00,0.67338,0.67359,0.67325,0.67345,830600002.0
2007-01-02 08:20:00,0.67335,0.6735,0.6732,0.67324,639200004.0
2007-01-02 08:25:00,0.67327,0.67356,0.67322,0.67341,649999997.0
2007-01-02 08:30:00,0.67349,0.6737,0.67323,0.67324,685699999.0
2007-01-02 08:35:00,0.67329,0.67357,0.67312,0.67326,751300009.0
2007-01-02 08:40:00,0.67342,0.67363,0.67321,0.67361,859700001.0
2007-01-02 08:45:00,0.6734,0.6736,0.67309,0.67342,860700003.0
2007-01-02 08:50:00,0.67355,0.67365,0.67326,0.67349,896599995.0
2007-01-02 08:55:00,0.67343,0.67387,0.67323,0.67347,474599999.0
2007-01-02 09:00:00,0.67338,0.67374,0.67331,0.67359,761899996.0
2007-01-02 09:05:00,0.67342,0.67363,0.67322,0.67334,668800006.0
2007-01-02 09:10:00,0.67358,0.67364,0.6731,0.67315,923099999.0
2007-01-02 09:15:00,0.6734,0.67341,0.67292,0.67318,823700001.0
2007-01-02 09:20:00,0.67313,0.67343,0.67292,0.67329,801200009.0
2007-01-02 09:25:00,0.67328,0.67341,0.67242,0.67287,680400007.0
2007-01-02 09:30:00,0.6726,0.67288,0.67227,0.67284,715199998.0
2007-01-02 09:35:00,0.67278,0.67333,0.67272,0.67324,902900000.0
2007-01-02 09:40:00,0.67325,0.67383,0.67316,0.67357,773899997.0
2007-01-02 09:45:00,0.67328,0.67367,0.67328,0.6734,963500003.0
2007-01-02 09:50:00,0.67345,0.67359,0.67315,0.67342,907899998.0
2007-01-02 09:55:00,0.67353,0.67363,0.67333,0.67363,516000006.0
2007-01-02 10:00:00,0.67355,0.67359,0.67333,0.67339,777700000.0
2007-01-02 10:05:00,0.67335,0.67354,0.67332,0.67336,957699996.0
2007-01-02 10:10:00,0.67334,0.67334,0.67312,0.67312,419299990.0
2007-01-02 10:15:00,0.67317,0.67325,0.673,0.67305,710499999.0
2007-01-02 10:20:00,0.67306,0.67308,0.6729,0.673,526399998.0
2007-01-02 10:25:00,0.67298,0.6731,0.67253,0.67285,933899989.0
2007-01-02 10:30:00,0.67289,0.67319,0.67289,0.67319,787399998.0
2007-01-02 10:35:00,0.67323,0.67323,0.67305,0.6732,741599999.0
2007-01-02 10:40:00,0.67321,0.67321,0.67308,0.67309,618900012.0
2007-01-02 10:45:00,0.67315,0.67319,0.67306,0.6731,594999995.0
2007-01-02 10:50:00,0.67304,0.67309,0.67295,0.67295,668099994.0
2007-01-02 10:55:00,0.67292,0.67298,0.67273,0.67282,673299994.0
2007-01-02 11:00:00,0.6728,0.673,0.67278,0.673,828599992.0
2007-01-02 11:05:00,0.67288,0.67299,0.67282,0.67295,746899994.0
2007-01-02 11:10:00,0.67294,0.67302,0.67287,0.67292,474399997.0
2007-01-02 11:15:00,0.673,0.67316,0.67288,0.67313,793999998.0
2007-01-02 11:20:00,0.67317,0.67344,0.67316,0.6734,732100000.0
2007-01-02 11:25:00,0.67336,0.67365,0.67336,0.67357,731800000.0
2007-01-02 11:30:00,0.67366,0.6738,0.67349,0.67352,817499995.0
2007-01-02 11:35:00,0.67352,0.67362,0.67339,0.67345,854000001.0
2007-01-02 11:40:00,0.67346,0.67348,0.6733,0.67339,520800001.0
2007-01-02 11:45:00,0.6733,0.67343,0.67323,0.67343,987900001.0
2007-01-02 11:50:00,0.67329,0.67339,0.67325,0.67332,829100002.0
2007-01-02 11:55:00,0.67337,0.67348,0.67332,0.67339,813999990.0
2007-01-02 12:00:00,0.67329,0.67364,0.67329,0.67352,704299999.0
2007-01-02 12:05:00,0.67358,0.67362,0.67333,0.67338,977899995.0
2007-01-02 12:10:00,0.67339,0.67341,0.67315,0.67315,821699999.0
2007-01-02 12:15:00,0.67307,0.67326,0.67307,0.67316,767099994.0
2007-01-02 12:20:00,0.6732,0.67325,0.67297,0.67308,556299996.0
2007-01-02 12:25:00,0.67307,0.67309,0.67293,0.67295,696400006.0
2007-01-02 12:30:00,0.67292,0.67329,0.67292,0.67329,918899998.0
2007-01-02 12:35:00,0.67332,0.67335,0.67312,0.67323,654100010.0
2007-01-02 12:40:00,0.67315,0.67335,0.67312,0.67328,778000000.0
2007-01-02 12:45:00,0.67332,0.67347,0.67322,0.67333,769299994.0
2007-01-02 12:50:00,0.6734,0.67363,0.67339,0.67363,657200000.0
2007-01-02 12:55:00,0.67365,0.67371,0.67354,0.67354,853199994.0
2007-01-02 13:00:00,0.67356,0.67367,0.67349,0.67353,731100002.0
2007-01-02 13:05:00,0.67355,0.6739,0.67349,0.67383,633700001.0
2007-01-02 13:10:00,0.67379,0.67385,0.67372,0.67377,518400005.0
2007-01-02 13:15:00,0.67366,0.67369,0.67337,0.67345,773999998.0
2007-01-02 13:20:00,0.67342,0.67362,0.67341,0.67362,349900000.0
2007-01-02 13:25:00,0.67368,0.67373,0.67337,0.67337,612400001.0
2007-01-02 13:30:00,0.67332,0.67352,0.67332,0.67345,404500000.0
2007-01-02 13:35:00,0.67349,0.67356,0.67329,0.67337,920399998.0
2007-01-02 13:40:00,0.67344,0.67351,0.67335,0.67341,760700006.0
2007-01-02 13:45:00,0.67338,0.67348,0.67336,0.67337,812199994.0
2007-01-02 13:50:00,0.67335,0.67369,0.67335,0.67363,850700003.0
2007-01-02 13:55:00,0.67365,0.67369,0.6735,0.67356,746400004.0
2007-01-02 14:00:00,0.67351,0.67369,0.67342,0.67366,996999998.0
2007-01-02 14:05:00,0.67363,0.67377,0.67362,0.6737,617400002.0
2007-01-02 14:10:00,0.67373,0.67384,0.67366,0.67379,583499999.0
2007-01-02 14:15:00,0.6738,0.67383,0.67361,0.67362,771000012.0
2007-01-02 14:20:00,0.67367,0.67368,0.67345,0.6735,735200000.0
2007-01-02 14:25:00,0.67352,0.67356,0.67337,0.67345,853699998.0
2007-01-02 14:30:00,0.67342,0.67359,0.67334,0.67358,409200007.0
2007-01-02 14:35:00,0.67361,0.67363,0.67347,0.67359,669600007.0
2007-01-02 14:40:00,0.67362,0.67362,0.67342,0.67343,348999997.0
2007-01-02 14:45:00,0.67338,0.67344,0.67321,0.67333,573000004.0
2007-01-02 14:50:00,0.67333,0.67343,0.67332,0.67337,466400000.0
2007-01-02 14:55:00,0.67344,0.67355,0.67331,0.67335,768500006.0
2007-01-02 15:00:00,0.67331,0.67343,0.67328,0.67343,628300004.0
2007-01-02 15:05:00,0.67343,0.67346,0.67336,0.67339,685700003.0
2007-01-02 15:10:00,0.67339,0.67348,0.67331,0.67337,492600000.0
2007-01-02 15:15:00,0.67338,0.6735,0.67329,0.67342,770299990.0
2007-01-02 15:20:00,0.67347,0.6735,0.67334,0.67339,465099998.0
2007-01-02 15:25:00,0.67339,0.67346,0.67322,0.67327,732299991.0
2007-01-02 15:30:00,0.67321,0.67329,0.67307,0.67315,771000006.0
2007-01-02 15:35:00,0.67325,0.6733,0.67308,0.67318,636999993.0
2007-01-02 15:40:00,0.67328,0.67348,0.67325,0.67348,617800002.0
2007-01-02 15:45:00,0.67348,0.67354,0.67337,0.67337,803599995.0
2007-01-02 15:50:00,0.67337,0.67346,0.67324,0.67334,725800001.0
2007-01-02 15:55:00,0.6733,0.67338,0.67325,0.67329,633999999.0
2007-01-02 16:00:00,0.67335,0.67342,0.67326,0.67335,703000002.0
2007-01-02 16:05:00,0.6733,0.67335,0.67315,0.6732,935099993.0
2007-01-02 16:10:00,0.67316,0.6732,0.67307,0.67317,598600002.0
2007-01-02 16:15:00,0.67316,0.67327,0.67314,0.67327,601699991.0
2007-01-02 16:20:00,0.67323,0.67329,0.67315,0.67327,776199991.0
2007-01-02 16:25:00,0.67327,0.67339,0.6732,0.67338,488500001.0
2007-01-02 16:30:00,0.67332,0.67332,0.67315,0.67327,389399999.0
2007-01-02 16:35:00,0.67333,0.67341,0.67329,0.67341,536299997.0
2007-01-02 16:40:00,0.67336,0.6734,0.67328,0.67332,630400004.0
2007-01-02 16:45:00,0.67332,0.67343,0.6733,0.6733,622499997.0
2007-01-02 16:50:00,0.67335,0.67338,0.67328,0.67331,666900004.0
2007-01-02 16:55:00,0.67338,0.67345,0.67331,0.67339,773900005.0
2007-01-02 17:00:00,0.67335,0.67338,0.67306,0.67312,594899996.0
2007-01-02 17:05:00,0.6731,0.67335,0.6731,0.67327,758299989.0
2007-01-02 17:10:00,0.67332,0.6734,0.67321,0.67338,614700003.0
2007-01-02 17:15:00,0.67339,0.67339,0.67314,0.67321,725199995.0
2007-01-02 17:20:00,0.67327,0.67329,0.67316,0.67319,595500003.0
2007-01-02 17:25:00,0.67313,0.67323,0.67312,0.67318,873599998.0
2007-01-02 17:30:00,0.67319,0.67332,0.67312,0.67323,941499991.0
2007-01-02 17:35:00,0.67325,0.67325,0.67306,0.67307,721300000.0
2007-01-02 17:40:00,0.673,0.67313,0.67278,0.67294,485900004.0
2007-01-02 17:45:00,0.67294,0.67294,0.67279,0.67293,588099994.0
2007-01-02 17:50:00,0.67289,0.67306,0.67279,0.673,669499999.0
2007-01-02 17:55:00,0.67302,0.67308,0.6729,0.67292,725899992.0
2007-01-02 18:00:00,0.6729,0.67319,0.67276,0.67313,5965500014.0
2007-01-02 18:05:00,0.67307,0.67315,0.6728,0.67308,4925800042.0
2007-01-02 18:10:00,0.6731,0.67317,0.67296,0.67311,5592999982.0
2007-01-02 18:15:00,0.6731,0.67325,0.67299,0.67319,4885500017.0
2007-01-02 18:20:00,0.67325,0.67328,0.67309,0.67314,4674300005.0
2007-01-02 18:25:00,0.67311,0.67321,0.67307,0.6731,4242099971.0
2007-01-02 18:30:00,0.67311,0.67317,0.67295,0.67298,3749500001.0
2007-01-02 18:35:00,0.673,0.67305,0.67294,0.67303,1872300001.0
2007-01-02 18:40:00,0.67307,0.67314,0.673,0.67308,2509600005.0
2007-01-02 18:45:00,0.6731,0.67319,0.67295,0.67312,1213000009.0
2007-01-02 18:50:00,0.67306,0.67318,0.67302,0.67312,1896299987.0
2007-01-02 18:55:00,0.67307,0.67313,0.67295,0.67306,3092400002.0
2007-01-02 19:00:00,0.67305,0.67311,0.67298,0.67305,1864899991.0
2007-01-02 19:05:00,0.67295,0.67307,0.67291,0.67295,3282599997.0
2007-01-02 19:10:00,0.67295,0.67302,0.67286,0.67298,1450399993.0
2007-01-02 19:15:00,0.67298,0.67305,0.67289,0.67295,2147800000.0
2007-01-02 19:20:00,0.67292,0.67303,0.6729,0.67303,1158099992.0
2007-01-02 19:25:00,0.67302,0.6731,0.67291,0.6731,2030300001.0
2007-01-02 19:30:00,0.67303,0.67315,0.673,0.67306,2449899995.0
2007-01-02 19:35:00,0.67305,0.67314,0.67295,0.67305,2544599983.0
2007-01-02 19:40:00,0.67303,0.67314,0.67299,0.67302,2459399982.0
2007-01-02 19:45:00,0.67304,0.67312,0.67296,0.67305,832800010.0
2007-01-02 19:50:00,0.67306,0.67308,0.67294,0.673,1232400002.0
2007-01-02 19:55:00,0.67302,0.67308,0.67295,0.67302,1470899990.0
2007-01-02 20:00:00,0.67307,0.67315,0.673,0.67309,1030500007.0
2007-01-02 20:05:00,0.67309,0.67309,0.67295,0.673,1233300009.0
2007-01-02 20:10:00,0.67297,0.67307,0.67288,0.67293,1966400003.0
2007-01-02 20:15:00,0.67295,0.67295,0.67278,0.67281,2496799984.0
2007-01-02 20:20:00,0.67288,0.67293,0.67275,0.67275,1428399995.0
2007-01-02 20:25:00,0.67275,0.67289,0.67264,0.67267,2833300000.0
2007-01-02 20:30:00,0.67268,0.67277,0.67261,0.67272,5015099996.0
2007-01-02 20:35:00,0.67277,0.67289,0.67275,0.67275,2474600005.0
2007-01-02 20:40:00,0.67275,0.67283,0.6727,0.67282,2944999995.0
2007-01-02 20:45:00,0.67284,0.67285,0.67271,0.6728,1944000003.0
2007-01-02 20:50:00,0.67279,0.67291,0.6727,0.67282,3717199973.0
2007-01-02 20:55:00,0.67279,0.67292,0.67272,0.6728,4919100000.0
2007-01-02 21:00:00,0.67284,0.67291,0.67278,0.67288,4829800005.0
2007-01-02 21:05:00,0.67285,0.67292,0.6728,0.67289,1930800002.0
2007-01-02 21:10:00,0.6729,0.67292,0.67276,0.67284,1512299995.0
2007-01-02 21:15:00,0.67285,0.67286,0.67275,0.67275,1581099981.0
2007-01-02 21:20:00,0.6728,0.67282,0.67272,0.67275,2556500016.0
2007-01-02 21:25:00,0.67277,0.6729,0.67272,0.67277,974499999.0
2007-01-02 21:30:00,0.67275,0.67288,0.67273,0.67283,1928299987.0
2007-01-02 21:35:00,0.67284,0.67284,0.6727,0.67282,928500003.0
2007-01-02 21:40:00,0.67278,0.67288,0.67276,0.67285,1219599993.0
2007-01-02 21:45:00,0.67287,0.67291,0.6727,0.6728,1175700009.0
2007-01-02 21:50:00,0.67274,0.67284,0.67267,0.67282,961299994.0
2007-01-02 21:55:00,0.67283,0.67298,0.67267,0.67279,1276899994.0
2007-01-02 22:00:00,0.67277,0.67286,0.6727,0.67278,1648000007.0
2007-01-02 22:05:00,0.67275,0.67281,0.67256,0.67265,882600011.0
2007-01-02 22:10:00,0.67259,0.67263,0.67254,0.67261,959499993.0
2007-01-02 22:15:00,0.67262,0.6727,0.67256,0.6727,1449600008.0
2007-01-02 22:20:00,0.67269,0.67278,0.6726,0.67276,1768299991.0
2007-01-02 22:25:00,0.67275,0.67281,0.67265,0.67265,1194399996.0
2007-01-02 22:30:00,0.67269,0.67277,0.67262,0.6727,955200011.0
2007-01-02 22:35:00,0.6727,0.67273,0.6726,0.6726,968400002.0
2007-01-02 22:40:00,0.67257,0.67274,0.67257,0.67274,1140199990.0
2007-01-02 22:45:00,0.67278,0.67278,0.67263,0.6727,844500002.0
2007-01-02 22:50:00,0.67275,0.67285,0.67265,0.67278,620099999.0
2007-01-02 22:55:00,0.67279,0.67286,0.67268,0.67268,891500005.0
2007-01-02 23:00:00,0.6726,0.67303,0.6726,0.67275,690300002.0
2007-01-02 23:05:00,0.67274,0.67275,0.67255,0.67272,869299992.0
2007-01-02 23:10:00,0.67271,0.67274,0.67248,0.67248,462999999.0
2007-01-02 23:15:00,0.67249,0.67263,0.67247,0.67251,471499998.0
2007-01-02 23:20:00,0.67251,0.67261,0.67249,0.67253,643600009.0
2007-01-02 23:25:00,0.67255,0.67263,0.6725,0.6725,493300005.0
2007-01-02 23:30:00,0.67253,0.67271,0.6725,0.67267,606700005.0
2007-01-02 23:35:00,0.67268,0.67275,0.67252,0.67273,656699996.0
2007-01-02 23:40:00,0.67273,0.67273,0.67239,0.67251,615999999.0
2007-01-02 23:45:00,0.67249,0.67253,0.67239,0.67246,741100005.0
2007-01-02 23:50:00,0.6724,0.67246,0.67238,0.6724,364099998.0
2007-01-02 23:55:00,0.67243,0.67246,0.67216,0.67233,560500000.0
2007-01-03 00:00:00,0.67232,0.67251,0.67224,0.6724,617699996.0
2007-01-03 00:05:00,0.67244,0.67257,0.67236,0.67238,905199988.0
2007-01-03 00:10:00,0.67238,0.67247,0.67232,0.67242,446700005.0
2007-01-03 00:15:00,0.67248,0.67265,0.67241,0.67255,462100000.0
2007-01-03 00:20:00,0.6725,0.67254,0.67239,0.67243,589699994.0
2007-01-03 00:25:00,0.67245,0.67263,0.67242,0.67262,641100002.0
2007-01-03 00:30:00,0.67271,0.67277,0.67261,0.67272,606600002.0
2007-01-03 00:35:00,0.67269,0.67275,0.67258,0.67275,538299998.0
2007-01-03 00:40:00,0.67272,0.67272,0.67255,0.67264,585700004.0
2007-01-03 00:45:00,0.67264,0.67268,0.67252,0.67255,731400007.0
2007-01-03 00:50:00,0.67256,0.67263,0.67252,0.67257,651200002.0
2007-01-03 00:55:00,0.67259,0.67268,0.67251,0.67265,701599996.0
2007-01-03 01:00:00,0.67269,0.67274,0.6726,0.67265,727600002.0
2007-01-03 01:05:00,0.67261,0.67268,0.67253,0.67263,795900001.0
2007-01-03 01:10:00,0.67265,0.67267,0.67248,0.67253,797699997.0
2007-01-03 01:15:00,0.67246,0.67255,0.67242,0.67254,434900001.0
2007-01-03 01:20:00,0.67251,0.67261,0.67241,0.67261,396100002.0
2007-01-03 01:25:00,0.67259,0.6726,0.6725,0.67258,405700002.0
2007-01-03 01:30:00,0.67255,0.67258,0.67242,0.67252,699400009.0
2007-01-03 01:35:00,0.67251,0.67252,0.67237,0.67251,678599995.0
2007-01-03 01:40:00,0.67248,0.67256,0.67243,0.67247,542000003.0
2007-01-03 01:45:00,0.67248,0.67267,0.67239,0.67265,1065100000.0
2007-01-03 01:50:00,0.67262,0.67272,0.67253,0.67262,693600003.0
2007-01-03 01:55:00,0.67264,0.67275,0.67251,0.67252,592699993.0
2007-01-03 02:00:00,0.67247,0.67263,0.67247,0.67261,610800000.0
2007-01-03 02:05:00,0.67265,0.67272,0.67255,0.67263,943499995.0
2007-01-03 02:10:00,0.67262,0.67269,0.67258,0.67265,703600005.0
2007-01-03 02:15:00,0.67263,0.67267,0.67252,0.67252,763099999.0
2007-01-03 02:20:00,0.6725,0.6727,0.67247,0.6727,568599994.0
2007-01-03 02:25:00,0.67273,0.67273,0.67252,0.67261,800400004.0
2007-01-03 02:30:00,0.67258,0.67266,0.67249,0.67255,486300004.0
2007-01-03 02:35:00,0.67252,0.67255,0.67246,0.67249,690799994.0
2007-01-03 02:40:00,0.67253,0.67263,0.67248,0.67263,378700002.0
2007-01-03 02:45:00,0.67255,0.67259,0.67248,0.67259,417800001.0
2007-01-03 02:50:00,0.67262,0.67267,0.67256,0.67263,586000001.0
2007-01-03 02:55:00,0.67263,0.67267,0.67254,0.67259,732699996.0
2007-01-03 03:00:00,0.67261,0.67263,0.67252,0.67253,689999998.0
2007-01-03 03:05:00,0.67258,0.67264,0.67248,0.67249,849999997.0
2007-01-03 03:10:00,0.67255,0.6726,0.67248,0.67252,500499999.0
2007-01-03 03:15:00,0.67255,0.67261,0.67249,0.67253,590000007.0
2007-01-03 03:20:00,0.67252,0.67263,0.67248,0.67256,638200010.0
2007-01-03 03:25:00,0.67263,0.67265,0.67251,0.67257,696800008.0
2007-01-03 03:30:00,0.67261,0.67267,0.67256,0.67263,427700000.0
2007-01-03 03:35:00,0.67263,0.67266,0.67255,0.67265,345199998.0
2007-01-03 03:40:00,0.6726,0.67265,0.67254,0.67257,292300001.0
2007-01-03 03:45:00,0.67256,0.6726,0.67254,0.67258,378399997.0
2007-01-03 03:50:00,0.67255,0.67262,0.6725,0.67258,419100003.0
2007-01-03 03:55:00,0.67254,0.67258,0.67246,0.67247,472299994.0
2007-01-03 04:00:00,0.67255,0.67259,0.6725,0.67253,711000004.0
2007-01-03 04:05:00,0.67257,0.67276,0.67252,0.67258,542299997.0
2007-01-03 04:10:00,0.67261,0.67266,0.6724,0.67255,459999993.0
2007-01-03 04:15:00,0.67258,0.67272,0.67257,0.67261,565199999.0
2007-01-03 04:20:00,0.67262,0.67265,0.67255,0.6726,412499995.0
2007-01-03 04:25:00,0.6726,0.67266,0.67253,0.67263,374299995.0
2007-01-03 04:30:00,0.67262,0.6728,0.67259,0.67268,543099998.0
2007-01-03 04:35:00,0.67272,0.67277,0.67266,0.6727,680800004.0
2007-01-03 04:40:00,0.67271,0.67277,0.67261,0.67272,545400000.0
2007-01-03 04:45:00,0.67265,0.67277,0.67264,0.67274,471600000.0
2007-01-03 04:50:00,0.67273,0.67284,0.67261,0.67265,687700001.0
2007-01-03 04:55:00,0.67264,0.67275,0.67262,0.67264,541700006.0
2007-01-03 05:00:00,0.67262,0.67275,0.67255,0.67258,410900004.0
2007-01-03 05:05:00,0.67265,0.67266,0.67254,0.67266,473100003.0
2007-01-03 05:10:00,0.67263,0.67265,0.67254,0.67262,594199994.0
2007-01-03 05:15:00,0.67261,0.67265,0.67254,0.67265,571400002.0
2007-01-03 05:20:00,0.67263,0.67265,0.67248,0.6726,449099999.0
2007-01-03 05:25:00,0.67265,0.67266,0.67259,0.67263,659299997.0
2007-01-03 05:30:00,0.67262,0.67266,0.67258,0.67262,623400006.0
2007-01-03 05:35:00,0.67265,0.67265,0.67257,0.67257,262000000.0
2007-01-03 05:40:00,0.67265,0.6727,0.67257,0.67265,694399999.0
2007-01-03 05:45:00,0.67264,0.67274,0.67254,0.67265,633300006.0
2007-01-03 05:50:00,0.6727,0.67275,0.67263,0.67274,723800000.0
2007-01-03 05:55:00,0.67274,0.67277,0.67267,0.6727,468999998.0
2007-01-03 06:00:00,0.67275,0.67283,0.67272,0.67275,397100001.0
2007-01-03 06:05:00,0.67278,0.67291,0.67275,0.67277,505499997.0
2007-01-03 06:10:00,0.67277,0.67285,0.67277,0.67285,665399995.0
2007-01-03 06:15:00,0.67281,0.6729,0.67277,0.67285,601900004.0
2007-01-03 06:20:00,0.67277,0.67299,0.67277,0.67292,547700000.0
2007-01-03 06:25:00,0.67294,0.67302,0.67285,0.67288,964700004.0
2007-01-03 06:30:00,0.67295,0.67303,0.67289,0.67301,295600000.0
2007-01-03 06:35:00,0.67302,0.67318,0.67296,0.67314,706199999.0
2007-01-03 06:40:00,0.67307,0.67311,0.67296,0.67297,941500004.0
2007-01-03 06:45:00,0.67309,0.67318,0.673,0.67306,847899998.0
2007-01-03 06:50:00,0.67301,0.67301,0.67264,0.67267,487799995.0
2007-01-03 06:55:00,0.67275,0.67287,0.67267,0.67284,580499997.0
2007-01-03 07:00:00,0.6728,0.67288,0.67263,0.67288,575799999.0
2007-01-03 07:05:00,0.67283,0.67294,0.67276,0.6729,746399999.0
2007-01-03 07:10:00,0.67292,0.67304,0.67288,0.67289,815799995.0
2007-01-03 07:15:00,0.67291,0.67295,0.67276,0.67283,616799995.0
2007-01-03 07:20:00,0.67283,0.6729,0.67275,0.6728,372299997.0
2007-01-03 07:25:00,0.67283,0.67294,0.67278,0.67287,383200004.0
2007-01-03 07:30:00,0.67288,0.67295,0.67278,0.67295,659799998.0
2007-01-03 07:35:00,0.67295,0.67295,0.67288,0.67292,667799996.0
2007-01-03 07:40:00,0.67295,0.67295,0.67285,0.6729,448999994.0
2007-01-03 07:45:00,0.6729,0.67298,0.67288,0.6729,666100004.0
2007-01-03 07:50:00,0.67288,0.67298,0.67285,0.67294,849500005.0
2007-01-03 07:55:00,0.67295,0.67298,0.67288,0.67298,363599998.0
2007-01-03 08:00:00,0.67296,0.67305,0.67291,0.67298,701300002.0
2007-01-03 08:05:00,0.67296,0.67297,0.67274,0.67283,363599997.0
2007-01-03 08:10:00,0.67282,0.67282,0.6726,0.67272,464200002.0
2007-01-03 08:15:00,0.67274,0.67274,0.67259,0.67271,413799998.0
2007-01-03 08:20:00,0.67275,0.67275,0.67267,0.67275,302199998.0
2007-01-03 08:25:00,0.67267,0.67279,0.67263,0.6727,452100000.0
2007-01-03 08:30:00,0.67272,0.67292,0.67266,0.67292,591000005.0
2007-01-03 08:35:00,0.67291,0.6731,0.67287,0.67308,491799996.0
2007-01-03 08:40:00,0.67302,0.67334,0.673,0.67326,586300001.0
2007-01-03 08:45:00,0.67319,0.67332,0.67315,0.67317,552299999.0
2007-01-03 08:50:00,0.67318,0.67323,0.67305,0.67311,529200000.0
2007-01-03 08:55:00,0.67315,0.67315,0.67298,0.673,750499996.0
2007-01-03 09:00:00,0.67303,0.67327,0.67303,0.67322,606499993.0
2007-01-03 09:05:00,0.67319,0.67343,0.67319,0.6734,771500005.0
2007-01-03 09:10:00,0.67345,0.67352,0.67332,0.67335,669199996.0
2007-01-03 09:15:00,0.67333,0.67345,0.67327,0.67334,738499999.0
2007-01-03 09:20:00,0.67331,0.67331,0.67307,0.6731,711400005.0
2007-01-03 09:25:00,0.67311,0.67325,0.67302,0.67325,786599993.0
2007-01-03 09:30:00,0.67324,0.6733,0.6731,0.6732,734799996.0
2007-01-03 09:35:00,0.67322,0.67324,0.67309,0.67323,710099993.0
2007-01-03 09:40:00,0.6732,0.67333,0.67318,0.6733,969699997.0
2007-01-03 09:45:00,0.67326,0.67335,0.67319,0.67322,659300002.0
2007-01-03 09:50:00,0.67327,0.67327,0.67316,0.67327,672800006.0
2007-01-03 09:55:00,0.67321,0.67334,0.67318,0.67328,989100007.0
2007-01-03 10:00:00,0.67329,0.67333,0.67321,0.67323,1054000000.0
2007-01-03 10:05:00,0.67321,0.67336,0.67321,0.67328,639299997.0
2007-01-03 10:10:00,0.67328,0.67329,0.67317,0.67323,428000001.0
2007-01-03 10:15:00,0.67329,0.67329,0.67315,0.67328,765999994.0
2007-01-03 10:20:00,0.67328,0.67338,0.6732,0.67335,533700005.0
2007-01-03 10:25:00,0.67332,0.67346,0.67329,0.67332,513700006.0
2007-01-03 10:30:00,0.67331,0.67348,0.67328,0.67337,506700001.0
2007-01-03 10:35:00,0.67338,0.67342,0.67303,0.67305,523799999.0
2007-01-03 10:40:00,0.6731,0.67325,0.67307,0.67318,624599992.0
2007-01-03 10:45:00,0.6732,0.6732,0.67309,0.6731,541900003.0
2007-01-03 10:50:00,0.67317,0.67333,0.67315,0.67319,694600001.0
2007-01-03 10:55:00,0.67317,0.67328,0.6731,0.67328,855400002.0
2007-01-03 11:00:00,0.67322,0.67323,0.67313,0.67323,527100003.0
2007-01-03 11:05:00,0.67319,0.67322,0.67305,0.6731,481399997.0
2007-01-03 11:10:00,0.67308,0.67317,0.67296,0.67302,609599995.0
2007-01-03 11:15:00,0.6731,0.67315,0.67297,0.67305,891099995.0
2007-01-03 11:20:00,0.67298,0.67298,0.67274,0.67282,698000004.0
2007-01-03 11:25:00,0.67275,0.67289,0.67271,0.67278,827300003.0
2007-01-03 11:30:00,0.6728,0.67291,0.67272,0.67277,794900002.0
2007-01-03 11:35:00,0.67279,0.67284,0.67269,0.67278,643300004.0
2007-01-03 11:40:00,0.67279,0.67285,0.67266,0.67275,701799995.0
2007-01-03 11:45:00,0.67269,0.67281,0.67265,0.6727,625799999.0
2007-01-03 11:50:00,0.67265,0.67278,0.67262,0.67266,589599995.0
2007-01-03 11:55:00,0.67272,0.6728,0.67267,0.67278,638499996.0
2007-01-03 12:00:00,0.6727,0.67273,0.6725,0.67262,811000002.0
2007-01-03 12:05:00,0.6727,0.67289,0.6726,0.6726,734300002.0
2007-01-03 12:10:00,0.6726,0.67286,0.67257,0.67285,663800006.0
2007-01-03 12:15:00,0.67282,0.6735,0.67281,0.67341,748800006.0
2007-01-03 12:20:00,0.67347,0.67384,0.67345,0.67379,882699990.0
2007-01-03 12:25:00,0.67376,0.67376,0.67335,0.67347,777200002.0
2007-01-03 12:30:00,0.67348,0.67352,0.67323,0.67327,790499996.0
2007-01-03 12:35:00,0.67327,0.67346,0.6732,0.67346,777600006.0
2007-01-03 12:40:00,0.67344,0.67351,0.67328,0.67336,738099998.0
2007-01-03 12:45:00,0.6734,0.67344,0.67329,0.67335,814200000.0
2007-01-03 12:50:00,0.67337,0.67374,0.67331,0.67365,1065899999.0
2007-01-03 12:55:00,0.67367,0.67375,0.67359,0.6737,677499998.0
2007-01-03 13:00:00,0.67366,0.67366,0.67352,0.67359,628000002.0
2007-01-03 13:05:00,0.6736,0.67369,0.67349,0.67365,757400001.0
2007-01-03 13:10:00,0.67358,0.67377,0.67357,0.67373,782700000.0
2007-01-03 13:15:00,0.67367,0.67385,0.67366,0.67378,699700006.0
2007-01-03 13:20:00,0.67378,0.67387,0.67365,0.67384,372600003.0
2007-01-03 13:25:00,0.67379,0.67383,0.67368,0.67383,673800002.0
2007-01-03 13:30:00,0.67384,0.67404,0.67376,0.67392,599100003.0
2007-01-03 13:35:00,0.67393,0.67414,0.67393,0.67407,695999993.0
2007-01-03 13:40:00,0.67415,0.67429,0.67409,0.67422,426800004.0
2007-01-03 13:45:00,0.67421,0.67437,0.67416,0.67432,1017200009.0
2007-01-03 13:50:00,0.6743,0.67489,0.67426,0.67481,877599989.0
2007-01-03 13:55:00,0.67481,0.67484,0.67455,0.67461,617700003.0
2007-01-03 14:00:00,0.67454,0.67457,0.67421,0.67428,794100005.0
2007-01-03 14:05:00,0.67425,0.67449,0.67425,0.67445,787199998.0
2007-01-03 14:10:00,0.67453,0.67466,0.67453,0.67462,727499999.0
2007-01-03 14:15:00,0.67463,0.67489,0.6746,0.67472,814999998.0
2007-01-03 14:20:00,0.67473,0.67479,0.6746,0.67463,620199999.0
2007-01-03 14:25:00,0.67468,0.67478,0.67461,0.67474,713299991.0
2007-01-03 14:30:00,0.67467,0.67483,0.67463,0.67467,567400000.0
2007-01-03 14:35:00,0.67469,0.67502,0.67469,0.67493,864699997.0
2007-01-03 14:40:00,0.67494,0.67498,0.67485,0.67493,959200002.0
2007-01-03 14:45:00,0.67498,0.67498,0.67472,0.67472,817400004.0
2007-01-03 14:50:00,0.67482,0.67488,0.67479,0.67485,514199997.0
2007-01-03 14:55:00,0.67492,0.67494,0.6748,0.67485,915299996.0
2007-01-03 15:00:00,0.6748,0.67489,0.67467,0.67477,562800000.0
2007-01-03 15:05:00,0.67477,0.67477,0.67455,0.67455,609499997.0
2007-01-03 15:10:00,0.67459,0.67465,0.67451,0.67456,873000003.0
2007-01-03 15:15:00,0.67454,0.67509,0.67451,0.67493,851000005.0
2007-01-03 15:20:00,0.67498,0.67513,0.67493,0.67513,932199992.0
2007-01-03 15:25:00,0.67519,0.67536,0.6751,0.67531,788099996.0
2007-01-03 15:30:00,0.67531,0.6754,0.67529,0.67535,650300001.0
2007-01-03 15:35:00,0.67536,0.67536,0.6752,0.67532,502500003.0
2007-01-03 15:40:00,0.67534,0.67535,0.67523,0.67533,640099994.0
2007-01-03 15:45:00,0.67535,0.67549,0.6753,0.67542,674100006.0
2007-01-03 15:50:00,0.67544,0.67562,0.67544,0.6755,637600004.0
2007-01-03 15:55:00,0.67551,0.67558,0.67548,0.67551,718199995.0
2007-01-03 16:00:00,0.67553,0.67559,0.67547,0.67551,802300003.0
2007-01-03 16:05:00,0.67549,0.67563,0.67548,0.67557,840599993.0
2007-01-03 16:10:00,0.67552,0.67565,0.6755,0.67558,518299999.0
2007-01-03 16:15:00,0.67555,0.67557,0.67541,0.67557,645299998.0
2007-01-03 16:20:00,0.67556,0.67565,0.67551,0.67552,782399995.0
2007-01-03 16:25:00,0.67552,0.67557,0.67532,0.67533,701299988.0
2007-01-03 16:30:00,0.67536,0.67544,0.6753,0.67531,503400003.0
2007-01-03 16:35:00,0.67535,0.67544,0.67528,0.67537,600400004.0
2007-01-03 16:40:00,0.67533,0.67543,0.6753,0.67532,562700001.0
2007-01-03 16:45:00,0.67527,0.67547,0.67521,0.67542,822800009.0
2007-01-03 16:50:00,0.67547,0.67556,0.67531,0.67531,504400002.0
2007-01-03 16:55:00,0.67536,0.67559,0.67534,0.67552,683700001.0
2007-01-03 17:00:00,0.67557,0.67597,0.67541,0.67594,934999993.0
2007-01-03 17:05:00,0.67592,0.67597,0.67557,0.67561,638999996.0
2007-01-03 17:10:00,0.67572,0.67581,0.67564,0.67567,596100006.0
2007-01-03 17:15:00,0.67565,0.67568,0.67548,0.67548,619700002.0
2007-01-03 17:20:00,0.67555,0.67565,0.6755,0.67561,714199999.0
2007-01-03 17:25:00,0.67559,0.67559,0.67539,0.67547,566200003.0
2007-01-03 17:30:00,0.67545,0.67553,0.67539,0.67542,812099996.0
2007-01-03 17:35:00,0.67542,0.67553,0.67537,0.6755,539299996.0
2007-01-03 17:40:00,0.67543,0.67543,0.67526,0.67535,622200002.0
2007-01-03 17:45:00,0.67535,0.67537,0.67519,0.67536,656500005.0
2007-01-03 17:50:00,0.6753,0.67555,0.67527,0.67555,535200000.0
2007-01-03 17:55:00,0.6755,0.67563,0.67541,0.67557,989200001.0
2007-01-03 18:00:00,0.6757,0.67576,0.67552,0.67561,5705799980.0
2007-01-03 18:05:00,0.67554,0.67563,0.67533,0.67543,6218399995.0
2007-01-03 18:10:00,0.67543,0.67555,0.67531,0.67543,5500999985.0
2007-01-03 18:15:00,0.67549,0.67564,0.67546,0.67553,5424600004.0
2007-01-03 18:20:00,0.67553,0.67555,0.67531,0.67531,5375799995.0
2007-01-03 18:25:00,0.67532,0.67543,0.67521,0.67535,3804099976.0
2007-01-03 18:30:00,0.67535,0.67552,0.67515,0.67548,3865500005.0
2007-01-03 18:35:00,0.67545,0.67556,0.67538,0.6755,1827800003.0
2007-01-03 18:40:00,0.6755,0.67552,0.67536,0.67538,2689799997.0
2007-01-03 18:45:00,0.67541,0.6755,0.67522,0.6754,1109099998.0
2007-01-03 18:50:00,0.67534,0.67539,0.67517,0.6752,1744900007.0
2007-01-03 18:55:00,0.67521,0.67532,0.67514,0.67523,3367700001.0
2007-01-03 19:00:00,0.67521,0.67539,0.6752,0.67523,1995999996.0
2007-01-03 19:05:00,0.67519,0.6753,0.67502,0.67516,3017300006.0
2007-01-03 19:10:00,0.67516,0.67516,0.675,0.67512,1323799994.0
2007-01-03 19:15:00,0.67513,0.67518,0.675,0.67505,2083999998.0
2007-01-03 19:20:00,0.67507,0.67514,0.67489,0.67493,1553700005.0
2007-01-03 19:25:00,0.67494,0.67494,0.67469,0.67482,1890999998.0
2007-01-03 19:30:00,0.67484,0.67491,0.67456,0.67473,2727199988.0
2007-01-03 19:35:00,0.67475,0.67483,0.67465,0.67467,2369799987.0
2007-01-03 19:40:00,0.67461,0.67473,0.6746,0.67462,1936099998.0
2007-01-03 19:45:00,0.67463,0.67463,0.67442,0.67458,855300002.0
2007-01-03 19:50:00,0.67455,0.67465,0.67452,0.67465,1355000004.0
2007-01-03 19:55:00,0.67471,0.67473,0.67461,0.6747,1763799997.0
2007-01-03 20:00:00,0.67476,0.67492,0.67464,0.67492,966500001.0
2007-01-03 20:05:00,0.67491,0.67491,0.67472,0.67483,1466400000.0
2007-01-03 20:10:00,0.67481,0.67481,0.67462,0.67473,2191900007.0
2007-01-03 20:15:00,0.67471,0.67475,0.67434,0.6747,2694800004.0
2007-01-03 20:20:00,0.67473,0.67478,0.67465,0.6747,1354699999.0
2007-01-03 20:25:00,0.67469,0.67475,0.67457,0.67471,2870800007.0
2007-01-03 20:30:00,0.67473,0.67483,0.67463,0.6748,4947500007.0
2007-01-03 20:35:00,0.67477,0.67485,0.67465,0.67465,2677899985.0
2007-01-03 20:40:00,0.67465,0.67472,0.67453,0.67463,2488399995.0
2007-01-03 20:45:00,0.67465,0.67465,0.67448,0.67455,2112999994.0
2007-01-03 20:50:00,0.67463,0.6748,0.67453,0.6748,4266099992.0
2007-01-03 20:55:00,0.67474,0.6748,0.67451,0.67455,4955499998.0
2007-01-03 21:00:00,0.67464,0.67488,0.67449,0.67481,5169099991.0
2007-01-03 21:05:00,0.67478,0.67484,0.67472,0.67483,2073400003.0
2007-01-03 21:10:00,0.6748,0.67492,0.67471,0.67478,1747800001.0
2007-01-03 21:15:00,0.67486,0.6749,0.67466,0.67466,1286900002.0
2007-01-03 21:20:00,0.67472,0.6748,0.67446,0.67458,2416500003.0
2007-01-03 21:25:00,0.67454,0.67461,0.67445,0.67452,891499995.0
2007-01-03 21:30:00,0.67448,0.67468,0.67441,0.67465,1965499976.0
2007-01-03 21:35:00,0.67465,0.67482,0.67458,0.67475,814000003.0
2007-01-03 21:40:00,0.67467,0.67488,0.67467,0.6748,1383300005.0
2007-01-03 21:45:00,0.67478,0.67488,0.67472,0.67475,1028599999.0
2007-01-03 21:50:00,0.67475,0.6748,0.67466,0.67473,934600004.0
2007-01-03 21:55:00,0.67471,0.67483,0.67465,0.67476,988000004.0
2007-01-03 22:00:00,0.67481,0.67483,0.67468,0.67473,1935900010.0
2007-01-03 22:05:00,0.6747,0.67483,0.67467,0.67483,1027500002.0
2007-01-03 22:10:00,0.67479,0.67488,0.67473,0.67482,924699994.0
2007-01-03 22:15:00,0.67485,0.67488,0.67474,0.6748,1488199998.0
2007-01-03 22:20:00,0.67479,0.67479,0.67467,0.67472,1653000001.0
2007-01-03 22:25:00,0.6747,0.67484,0.67467,0.6748,1145000002.0
2007-01-03 22:30:00,0.67483,0.67486,0.67475,0.6748,1013700003.0
2007-01-03 22:35:00,0.6748,0.67488,0.67475,0.67482,946500003.0
2007-01-03 22:40:00,0.67478,0.67478,0.67457,0.67473,1297199998.0
2007-01-03 22:45:00,0.6748,0.67499,0.6747,0.67473,860699995.0
2007-01-03 22:50:00,0.6748,0.6749,0.67474,0.67482,591899991.0
2007-01-03 22:55:00,0.67483,0.67484,0.67455,0.67455,1012200011.0
2007-01-03 23:00:00,0.67442,0.67483,0.67442,0.67475,697000003.0
2007-01-03 23:05:00,0.67473,0.67485,0.67467,0.67475,844000003.0
2007-01-03 23:10:00,0.67471,0.67478,0.67467,0.67471,603100001.0
2007-01-03 23:15:00,0.67473,0.67477,0.67464,0.67471,423599999.0
2007-01-03 23:20:00,0.6747,0.67474,0.6746,0.6746,758700007.0
2007-01-03 23:25:00,0.67464,0.67472,0.67457,0.67459,540700011.0
2007-01-03 23:30:00,0.67471,0.67473,0.67458,0.67464,799400000.0
2007-01-03 23:35:00,0.67464,0.67465,0.67454,0.67462,638899987.0
2007-01-03 23:40:00,0.67451,0.67458,0.67442,0.67451,582399999.0
2007-01-03 23:45:00,0.67451,0.67463,0.67443,0.67462,570399998.0
2007-01-03 23:50:00,0.67459,0.67479,0.67459,0.67467,826100003.0
2007-01-03 23:55:00,0.67471,0.67482,0.67439,0.67471,778699999.0
2007-01-04 00:00:00,0.67449,0.67475,0.67449,0.67465,347700000.0
2007-01-04 00:05:00,0.67464,0.67475,0.67458,0.6747,798599993.0
2007-01-04 00:10:00,0.67476,0.67493,0.67467,0.67468,643700012.0
2007-01-04 00:15:00,0.67468,0.67476,0.67461,0.67466,737100000.0
2007-01-04 00:20:00,0.67472,0.67481,0.67465,0.67467,510699999.0
2007-01-04 00:25:00,0.67471,0.67483,0.67463,0.67463,553400003.0
2007-01-04 00:30:00,0.6747,0.67471,0.67447,0.67469,518299998.0
2007-01-04 00:35:00,0.67463,0.67467,0.67454,0.67463,627899999.0
2007-01-04 00:40:00,0.67463,0.67474,0.67454,0.67461,638099989.0
2007-01-04 00:45:00,0.67456,0.67464,0.67445,0.6745,552999992.0
2007-01-04 00:50:00,0.67456,0.67463,0.67428,0.67461,552099996.0
2007-01-04 00:55:00,0.67457,0.67462,0.67445,0.67462,704600001.0
2007-01-04 01:00:00,0.67463,0.67471,0.6746,0.6747,884899988.0
2007-01-04 01:05:00,0.67469,0.67472,0.67447,0.67453,659000004.0
2007-01-04 01:10:00,0.67455,0.67458,0.67447,0.67453,881499994.0
2007-01-04 01:15:00,0.6745,0.67454,0.67441,0.67447,777799996.0
2007-01-04 01:20:00,0.67445,0.67467,0.67437,0.6745,541000006.0
2007-01-04 01:25:00,0.67455,0.67465,0.67449,0.67465,819499992.0
2007-01-04 01:30:00,0.67459,0.67471,0.67457,0.67464,381400003.0
2007-01-04 01:35:00,0.67463,0.67473,0.67457,0.67466,705099992.0
2007-01-04 01:40:00,0.67461,0.67465,0.6745,0.67457,668000002.0
2007-01-04 01:45:00,0.67461,0.67466,0.67443,0.67448,735700002.0
2007-01-04 01:50:00,0.6745,0.67463,0.67449,0.67461,696300004.0
2007-01-04 01:55:00,0.6746,0.67463,0.67448,0.67448,769500001.0
2007-01-04 02:00:00,0.6745,0.67475,0.67449,0.67465,825899991.0
2007-01-04 02:05:00,0.67466,0.67477,0.67456,0.67458,763899996.0
2007-01-04 02:10:00,0.67464,0.67478,0.67464,0.67469,436400002.0
2007-01-04 02:15:00,0.67468,0.67482,0.67459,0.67472,768500011.0
2007-01-04 02:20:00,0.67471,0.67495,0.67465,0.67465,792000004.0
2007-01-04 02:25:00,0.67477,0.67488,0.67467,0.67475,535900000.0
2007-01-04 02:30:00,0.67474,0.67478,0.67459,0.67461,570700004.0
2007-01-04 02:35:00,0.67462,0.67464,0.67444,0.67448,560400004.0
2007-01-04 02:40:00,0.67456,0.6746,0.67441,0.67448,829799997.0
2007-01-04 02:45:00,0.67447,0.6746,0.67446,0.67449,713500001.0
2007-01-04 02:50:00,0.67452,0.67461,0.67445,0.67445,648500003.0
2007-01-04 02:55:00,0.67446,0.67461,0.67446,0.67461,624400004.0
2007-01-04 03:00:00,0.67465,0.67465,0.6745,0.6745,667700000.0
2007-01-04 03:05:00,0.67453,0.67463,0.67443,0.67459,743499995.0
2007-01-04 03:10:00,0.67465,0.67467,0.67454,0.67465,557999999.0
2007-01-04 03:15:00,0.67466,0.67468,0.67453,0.67466,545400002.0
2007-01-04 03:20:00,0.67463,0.67469,0.67454,0.67466,568699991.0
2007-01-04 03:25:00,0.67468,0.67483,0.67459,0.67483,514100003.0
2007-01-04 03:30:00,0.67467,0.67477,0.6746,0.67471,574400004.0
2007-01-04 03:35:00,0.67464,0.67475,0.67463,0.67467,615400006.0
2007-01-04 03:40:00,0.67464,0.67471,0.67452,0.67462,537299996.0
2007-01-04 03:45:00,0.6746,0.67477,0.6746,0.67469,537600001.0
2007-01-04 03:50:00,0.67471,0.67471,0.67456,0.67465,635600000.0
2007-01-04 03:55:00,0.67463,0.67466,0.67451,0.67451,596000000.0
2007-01-04 04:00:00,0.67456,0.67477,0.67454,0.67464,590500000.0
2007-01-04 04:05:00,0.67471,0.67474,0.6746,0.67462,571700002.0
2007-01-04 04:10:00,0.6746,0.6747,0.6745,0.67455,525599994.0
2007-01-04 04:15:00,0.67462,0.67475,0.67457,0.67462,747000005.0
2007-01-04 04:20:00,0.67461,0.67475,0.6746,0.6747,785499998.0
2007-01-04 04:25:00,0.67472,0.67472,0.67456,0.67463,501400002.0
2007-01-04 04:30:00,0.67459,0.67473,0.67458,0.67458,505099995.0
2007-01-04 04:35:00,0.67462,0.67466,0.67455,0.6746,602899997.0
2007-01-04 04:40:00,0.67465,0.67467,0.67459,0.67467,506899997.0
2007-01-04 04:45:00,0.67456,0.67464,0.67449,0.67464,423399998.0
2007-01-04 04:50:00,0.67463,0.67467,0.67455,0.67465,382099994.0
2007-01-04 04:55:00,0.67461,0.67471,0.67457,0.67467,534500005.0
2007-01-04 05:00:00,0.6746,0.67467,0.67451,0.67452,604400000.0
2007-01-04 05:05:00,0.67455,0.6746,0.67448,0.67458,596700000.0
2007-01-04 05:10:00,0.67458,0.67463,0.67445,0.67448,632400001.0
2007-01-04 05:15:00,0.67456,0.67458,0.67442,0.67448,520500010.0
2007-01-04 05:20:00,0.67448,0.67455,0.67439,0.6745,676499999.0
2007-01-04 05:25:00,0.67455,0.67456,0.67441,0.67453,460299998.0
2007-01-04 05:30:00,0.67451,0.67451,0.67415,0.67417,657999996.0
2007-01-04 05:35:00,0.6743,0.67466,0.67421,0.6746,561399999.0
2007-01-04 05:40:00,0.67464,0.6747,0.67455,0.67461,667100003.0
2007-01-04 05:45:00,0.67461,0.67473,0.67457,0.67465,764300003.0
2007-01-04 05:50:00,0.67468,0.67473,0.67459,0.67465,559200007.0
2007-01-04 05:55:00,0.6746,0.67477,0.67444,0.67466,505200003.0
2007-01-04 06:00:00,0.67466,0.67476,0.67441,0.67456,542500006.0
2007-01-04 06:05:00,0.67453,0.6746,0.67448,0.67455,481799996.0
2007-01-04 06:10:00,0.67448,0.67457,0.67446,0.67455,453900002.0
2007-01-04 06:15:00,0.67452,0.67463,0.67444,0.67455,507800000.0
2007-01-04 06:20:00,0.67452,0.67457,0.67447,0.67452,560699994.0
2007-01-04 06:25:00,0.6745,0.67455,0.67445,0.67455,296600001.0
2007-01-04 06:30:00,0.67455,0.67458,0.67446,0.67452,487700006.0
2007-01-04 06:35:00,0.67451,0.67455,0.67438,0.67438,627799999.0
2007-01-04 06:40:00,0.67443,0.67453,0.67439,0.67441,467500003.0
2007-01-04 06:45:00,0.6745,0.67453,0.67439,0.6745,871599997.0
2007-01-04 06:50:00,0.67449,0.67455,0.67443,0.67447,450800000.0
2007-01-04 06:55:00,0.67453,0.67466,0.67436,0.67466,492599997.0
2007-01-04 07:00:00,0.67467,0.67471,0.67455,0.67466,528900002.0
2007-01-04 07:05:00,0.67466,0.67471,0.67457,0.67463,736399991.0
2007-01-04 07:10:00,0.67461,0.67476,0.6746,0.67472,696100005.0
2007-01-04 07:15:00,0.67475,0.67483,0.67467,0.67473,551600006.0
2007-01-04 07:20:00,0.67473,0.67475,0.67468,0.67475,453800000.0
2007-01-04 07:25:00,0.67471,0.67475,0.6747,0.67475,334600000.0
2007-01-04 07:30:00,0.67473,0.67487,0.67454,0.67468,831000000.0
2007-01-04 07:35:00,0.67474,0.67478,0.67458,0.67458,854600002.0
2007-01-04 07:40:00,0.67461,0.67467,0.67457,0.67463,626999998.0
2007-01-04 07:45:00,0.6746,0.67476,0.6746,0.67471,598599996.0
2007-01-04 07:50:00,0.67473,0.67473,0.67457,0.67464,463099999.0
2007-01-04 07:55:00,0.67462,0.67477,0.67457,0.67469,477400001.0
2007-01-04 08:00:00,0.67462,0.67475,0.6746,0.67475,645800000.0
2007-01-04 08:05:00,0.67472,0.67482,0.67469,0.67472,336599995.0
2007-01-04 08:10:00,0.67471,0.67475,0.67466,0.67475,553599999.0
2007-01-04 08:15:00,0.67477,0.67477,0.67467,0.67472,352500000.0
2007-01-04 08:20:00,0.6747,0.67484,0.6747,0.67477,548499997.0
2007-01-04 08:25:00,0.67469,0.67482,0.67465,0.67475,685000004.0
2007-01-04 08:30:00,0.67474,0.67489,0.6747,0.67482,559500003.0
2007-01-04 08:35:00,0.67475,0.67495,0.67473,0.67495,650600002.0
2007-01-04 08:40:00,0.67495,0.67499,0.67477,0.6749,945299984.0
2007-01-04 08:45:00,0.67492,0.67495,0.67471,0.67476,538000005.0
2007-01-04 08:50:00,0.67469,0.67475,0.67461,0.67461,529500005.0
2007-01-04 08:55:00,0.67456,0.67468,0.6745,0.67456,690699995.0
2007-01-04 09:00:00,0.67457,0.67478,0.67457,0.67473,551099999.0
2007-01-04 09:05:00,0.67483,0.67489,0.67472,0.67478,617299999.0
2007-01-04 09:10:00,0.67478,0.67483,0.67468,0.6748,458399996.0
2007-01-04 09:15:00,0.67484,0.67509,0.6748,0.67505,914300001.0
2007-01-04 09:20:00,0.67501,0.67513,0.67491,0.67509,652599997.0
2007-01-04 09:25:00,0.67509,0.67513,0.67498,0.6751,722699996.0
2007-01-04 09:30:00,0.67507,0.6751,0.67488,0.67494,811099996.0
2007-01-04 09:35:00,0.67504,0.67517,0.67504,0.67517,721800006.0
2007-01-04 09:40:00,0.67508,0.67508,0.67496,0.675,700600004.0
2007-01-04 09:45:00,0.67507,0.67511,0.67495,0.67503,708000000.0
2007-01-04 09:50:00,0.67504,0.67508,0.67495,0.67508,690000000.0
2007-01-04 09:55:00,0.67508,0.67519,0.67501,0.67512,623199996.0
2007-01-04 10:00:00,0.67511,0.67527,0.67508,0.67514,975799997.0
2007-01-04 10:05:00,0.67512,0.67535,0.67508,0.67524,704900001.0
2007-01-04 10:10:00,0.67524,0.67568,0.67521,0.67557,649499993.0
2007-01-04 10:15:00,0.67557,0.6756,0.67532,0.67544,583999998.0
2007-01-04 10:20:00,0.67545,0.67551,0.67509,0.67515,725400013.0
2007-01-04 10:25:00,0.67517,0.67532,0.6751,0.67514,768999999.0
2007-01-04 10:30:00,0.67514,0.67515,0.67496,0.67498,777900004.0
2007-01-04 10:35:00,0.67509,0.67534,0.675,0.67529,820899996.0
2007-01-04 10:40:00,0.67532,0.67534,0.67523,0.67531,518900000.0
2007-01-04 10:45:00,0.67529,0.67551,0.67506,0.67551,718199994.0
2007-01-04 10:50:00,0.67557,0.67591,0.67557,0.67582,713899994.0
2007-01-04 10:55:00,0.67588,0.67606,0.67575,0.67588,929599997.0
2007-01-04 11:00:00,0.67587,0.67599,0.67582,0.67599,680800000.0
2007-01-04 11:05:00,0.67597,0.67604,0.67589,0.67595,937100002.0
2007-01-04 11:10:00,0.6759,0.6759,0.67572,0.67577,617100009.0
2007-01-04 11:15:00,0.67582,0.67598,0.67575,0.67583,1022599992.0
2007-01-04 11:20:00,0.67577,0.67595,0.67577,0.67594,723599998.0
2007-01-04 11:25:00,0.6759,0.67592,0.67567,0.67567,656399992.0
2007-01-04 11:30:00,0.67569,0.67569,0.6751,0.67539,687599997.0
2007-01-04 11:35:00,0.67541,0.67541,0.67503,0.67508,746000001.0
2007-01-04 11:40:00,0.67514,0.67514,0.67476,0.67482,686199996.0
2007-01-04 11:45:00,0.67478,0.6748,0.67461,0.6747,616300012.0
2007-01-04 11:50:00,0.67463,0.67473,0.67455,0.67462,807099992.0
2007-01-04 11:55:00,0.67471,0.67494,0.67465,0.67479,705999998.0
2007-01-04 12:00:00,0.6747,0.67483,0.67451,0.67451,645100004.0
2007-01-04 12:05:00,0.67454,0.67463,0.67447,0.67452,858400006.0
2007-01-04 12:10:00,0.67461,0.67461,0.67448,0.67455,613000003.0
2007-01-04 12:15:00,0.67451,0.67451,0.67435,0.67451,655599997.0
2007-01-04 12:20:00,0.67448,0.67455,0.67438,0.67452,704200002.0
2007-01-04 12:25:00,0.67452,0.67458,0.67443,0.67451,691599994.0
2007-01-04 12:30:00,0.67451,0.67459,0.67445,0.67449,711099999.0
2007-01-04 12:35:00,0.67443,0.67444,0.67416,0.6742,716399992.0
2007-01-04 12:40:00,0.67415,0.67433,0.67411,0.67425,941600005.0
2007-01-04 12:45:00,0.67423,0.67427,0.67414,0.67415,884500001.0
2007-01-04 12:50:00,0.67414,0.67414,0.67386,0.6741,720500002.0
2007-01-04 12:55:00,0.67408,0.67408,0.6739,0.67395,552600003.0
2007-01-04 13:00:00,0.67399,0.67399,0.67377,0.67382,727900004.0
2007-01-04 13:05:00,0.67384,0.67426,0.67381,0.67426,772699990.0
2007-01-04 13:10:00,0.67423,0.6743,0.67415,0.67425,758899993.0
2007-01-04 13:15:00,0.6742,0.67427,0.67399,0.67408,887400004.0
2007-01-04 13:20:00,0.67405,0.67411,0.67385,0.67389,626400003.0
2007-01-04 13:25:00,0.67386,0.67394,0.67371,0.67374,814300004.0
2007-01-04 13:30:00,0.67367,0.67369,0.67349,0.67357,453100006.0
2007-01-04 13:35:00,0.67354,0.67379,0.67354,0.67368,799799995.0
2007-01-04 13:40:00,0.67366,0.67395,0.67366,0.67395,701799996.0
2007-01-04 13:45:00,0.67395,0.67395,0.67378,0.67379,601799998.0
2007-01-04 13:50:00,0.6738,0.67387,0.67359,0.67366,946400005.0
2007-01-04 13:55:00,0.67368,0.67379,0.67361,0.67362,693200006.0
2007-01-04 14:00:00,0.6736,0.67371,0.67357,0.67367,533899991.0
2007-01-04 14:05:00,0.67362,0.67399,0.67362,0.67395,693900000.0
2007-01-04 14:10:00,0.67395,0.67404,0.67388,0.67396,584800004.0
2007-01-04 14:15:00,0.67391,0.67408,0.6739,0.67394,656399997.0
2007-01-04 14:20:00,0.67393,0.67401,0.6737,0.67373,881099991.0
2007-01-04 14:25:00,0.67371,0.67376,0.67357,0.67363,791499986.0
2007-01-04 14:30:00,0.67365,0.67382,0.67357,0.67365,518499996.0
2007-01-04 14:35:00,0.67361,0.67375,0.67359,0.67365,625200004.0
2007-01-04 14:40:00,0.67369,0.67378,0.67357,0.6736,763399999.0
2007-01-04 14:45:00,0.67362,0.67381,0.67362,0.67378,534100004.0
2007-01-04 14:50:00,0.67378,0.67388,0.67369,0.6737,615999997.0
2007-01-04 14:55:00,0.6738,0.6739,0.67368,0.67389,682800004.0
2007-01-04 15:00:00,0.67385,0.67391,0.6737,0.67383,846299988.0
2007-01-04 15:05:00,0.67383,0.67383,0.67364,0.67364,725199995.0
2007-01-04 15:10:00,0.67365,0.67382,0.67363,0.67379,528699997.0
2007-01-04 15:15:00,0.6738,0.67391,0.67372,0.67377,814899997.0
2007-01-04 15:20:00,0.67384,0.67397,0.67382,0.67392,817599993.0
2007-01-04 15:25:00,0.67389,0.6742,0.67389,0.67415,610200008.0
2007-01-04 15:30:00,0.67417,0.67426,0.67407,0.67424,952200002.0
2007-01-04 15:35:00,0.67429,0.67429,0.67404,0.6741,969199996.0
2007-01-04 15:40:00,0.67407,0.67412,0.674,0.67406,634599996.0
2007-01-04 15:45:00,0.67408,0.67409,0.67382,0.67382,618899997.0
2007-01-04 15:50:00,0.67384,0.67404,0.6738,0.674,751900002.0
2007-01-04 15:55:00,0.67408,0.67408,0.67385,0.67386,767699999.0
2007-01-04 16:00:00,0.67388,0.67407,0.67383,0.67404,700000001.0
2007-01-04 16:05:00,0.67402,0.67405,0.67373,0.67375,759900001.0
2007-01-04 16:10:00,0.67368,0.67368,0.67334,0.6734,645000003.0
2007-01-04 16:15:00,0.67344,0.67353,0.67326,0.67338,584600005.0
2007-01-04 16:20:00,0.67328,0.67333,0.67316,0.67323,704499996.0
2007-01-04 16:25:00,0.67324,0.67342,0.67324,0.67337,664700001.0
2007-01-04 16:30:00,0.67332,0.67332,0.6732,0.67328,547400000.0
2007-01-04 16:35:00,0.67333,0.67335,0.67322,0.67332,674800004.0
2007-01-04 16:40:00,0.67329,0.67334,0.67312,0.67323,758300006.0
2007-01-04 16:45:00,0.6732,0.67327,0.67313,0.67317,966200000.0
2007-01-04 16:50:00,0.67323,0.67324,0.67309,0.67313,536599998.0
2007-01-04 16:55:00,0.67319,0.67319,0.67302,0.67305,636000004.0
2007-01-04 17:00:00,0.67301,0.67333,0.67301,0.67329,1074400004.0
2007-01-04 17:05:00,0.67329,0.67349,0.67329,0.67341,800600000.0
2007-01-04 17:10:00,0.67347,0.67354,0.67332,0.67343,610299996.0
2007-01-04 17:15:00,0.67338,0.67348,0.6731,0.6731,715499998.0
2007-01-04 17:20:00,0.67315,0.67321,0.67307,0.67321,821299999.0
2007-01-04 17:25:00,0.67327,0.67329,0.67302,0.6731,622499996.0
2007-01-04 17:30:00,0.67303,0.67324,0.67303,0.67314,1025800000.0
2007-01-04 17:35:00,0.6732,0.67327,0.67309,0.67315,667599991.0
2007-01-04 17:40:00,0.67315,0.67324,0.67307,0.67324,670500008.0
2007-01-04 17:45:00,0.67322,0.67327,0.67309,0.67314,536700006.0
2007-01-04 17:50:00,0.6731,0.67328,0.67304,0.67328,784299998.0
2007-01-04 17:55:00,0.67326,0.67327,0.67301,0.67301,556500002.0
2007-01-04 18:00:00,0.673,0.67328,0.67293,0.67328,5959100020.0
2007-01-04 18:05:00,0.67323,0.6733,0.67316,0.67322,4444099996.0
2007-01-04 18:10:00,0.67325,0.67334,0.67295,0.67308,6206100012.0
2007-01-04 18:15:00,0.67307,0.6731,0.67287,0.67296,5715900005.0
2007-01-04 18:20:00,0.673,0.67306,0.67292,0.67294,4918000002.0
2007-01-04 18:25:00,0.67297,0.67307,0.67291,0.67302,3992400023.0
2007-01-04 18:30:00,0.67297,0.67317,0.6729,0.67313,3864400008.0
2007-01-04 18:35:00,0.6731,0.67325,0.673,0.67318,1815099993.0
2007-01-04 18:40:00,0.67319,0.67327,0.6731,0.67318,2264299999.0
2007-01-04 18:45:00,0.67316,0.67328,0.67304,0.67328,1277100006.0
2007-01-04 18:50:00,0.67322,0.67337,0.6732,0.6733,2108800010.0
2007-01-04 18:55:00,0.67328,0.67346,0.67324,0.67329,2975799995.0
2007-01-04 19:00:00,0.67325,0.67346,0.67325,0.67341,1942200011.0
2007-01-04 19:05:00,0.67337,0.6735,0.67335,0.67336,3180299997.0
2007-01-04 19:10:00,0.67336,0.67358,0.67325,0.67353,1371200002.0
2007-01-04 19:15:00,0.67353,0.67357,0.67337,0.67345,2121699990.0
2007-01-04 19:20:00,0.6734,0.67344,0.67332,0.67336,1533799986.0
2007-01-04 19:25:00,0.67336,0.67341,0.67321,0.67332,2472099991.0
2007-01-04 19:30:00,0.67328,0.67333,0.67309,0.6733,2440500000.0
2007-01-04 19:35:00,0.6733,0.67334,0.6732,0.6733,2370699985.0
2007-01-04 19:40:00,0.67332,0.67351,0.6733,0.67342,2182399995.0
2007-01-04 19:45:00,0.67345,0.67372,0.6734,0.67351,1045099996.0
2007-01-04 19:50:00,0.67354,0.67358,0.67337,0.67344,1156599998.0
2007-01-04 19:55:00,0.67349,0.67352,0.6733,0.67331,1608799988.0
2007-01-04 20:00:00,0.6734,0.6735,0.6733,0.67345,1039800003.0
2007-01-04 20:05:00,0.67346,0.67349,0.67327,0.67333,1330100001.0
2007-01-04 20:10:00,0.67333,0.67336,0.67322,0.67332,2005400014.0
2007-01-04 20:15:00,0.67335,0.6734,0.67327,0.67335,2525599995.0
2007-01-04 20:20:00,0.67338,0.67343,0.6733,0.6733,1667400003.0
2007-01-04 20:25:00,0.6733,0.67338,0.67317,0.67322,3140500001.0
2007-01-04 20:30:00,0.67321,0.67325,0.6731,0.67312,5371000009.0
2007-01-04 20:35:00,0.67314,0.67317,0.67305,0.67308,2724200014.0
2007-01-04 20:40:00,0.6731,0.67325,0.67306,0.67317,2602199998.0
2007-01-04 20:45:00,0.67317,0.67321,0.67308,0.67315,2299100007.0
2007-01-04 20:50:00,0.67315,0.67316,0.67307,0.67315,4321700000.0
2007-01-04 20:55:00,0.67313,0.67313,0.67296,0.67305,4734799992.0
2007-01-04 21:00:00,0.67308,0.67318,0.67297,0.67307,4732400016.0
2007-01-04 21:05:00,0.67305,0.67311,0.67295,0.67305,1938999990.0
2007-01-04 21:10:00,0.67305,0.67307,0.67293,0.67302,1636299989.0
2007-01-04 21:15:00,0.67304,0.67308,0.67292,0.67299,1597099989.0
2007-01-04 21:20:00,0.673,0.67302,0.6728,0.6728,2589000003.0
2007-01-04 21:25:00,0.67281,0.67294,0.67273,0.67279,866699999.0
2007-01-04 21:30:00,0.6728,0.67284,0.67269,0.6728,2123300000.0
2007-01-04 21:35:00,0.67283,0.67284,0.67271,0.67278,1085299999.0
2007-01-04 21:40:00,0.67272,0.67295,0.6727,0.67295,1343799999.0
2007-01-04 21:45:00,0.67292,0.67301,0.67273,0.67301,1161599998.0
2007-01-04 21:50:00,0.673,0.673,0.67283,0.67288,989400005.0
2007-01-04 21:55:00,0.67291,0.67305,0.67291,0.67294,1091600001.0
2007-01-04 22:00:00,0.67293,0.67297,0.67283,0.67284,1651699999.0
2007-01-04 22:05:00,0.6728,0.67292,0.6728,0.67287,694800008.0
2007-01-04 22:10:00,0.6728,0.67288,0.67278,0.67284,890000000.0
2007-01-04 22:15:00,0.67287,0.67292,0.67278,0.67285,1544700000.0
2007-01-04 22:20:00,0.67286,0.67308,0.67283,0.67294,1854899985.0
2007-01-04 22:25:00,0.6729,0.67302,0.67288,0.67298,1086599993.0
2007-01-04 22:30:00,0.67301,0.67301,0.67283,0.67287,1058399998.0
2007-01-04 22:35:00,0.67287,0.67297,0.67278,0.67287,997999997.0
2007-01-04 22:40:00,0.67286,0.67305,0.67281,0.67305,1007200005.0
2007-01-04 22:45:00,0.67308,0.67316,0.67276,0.67276,842499994.0
2007-01-04 22:50:00,0.67303,0.67306,0.67294,0.67303,503499998.0
2007-01-04 22:55:00,0.67303,0.67305,0.67286,0.67286,883100007.0
2007-01-04 23:00:00,0.67278,0.67318,0.67278,0.67287,864800003.0
2007-01-04 23:05:00,0.67288,0.6731,0.67288,0.6731,575599997.0
2007-01-04 23:10:00,0.67307,0.67318,0.67302,0.67312,710899994.0
2007-01-04 23:15:00,0.67312,0.67323,0.67302,0.6732,775100006.0
2007-01-04 23:20:00,0.6732,0.6733,0.67316,0.67321,605900003.0
2007-01-04 23:25:00,0.67323,0.67331,0.67314,0.67322,674299997.0
2007-01-04 23:30:00,0.67328,0.67332,0.67302,0.67302,1099899992.0
2007-01-04 23:35:00,0.67305,0.67315,0.67295,0.67312,783300009.0
2007-01-04 23:40:00,0.67311,0.67314,0.673,0.67314,365500002.0
2007-01-04 23:45:00,0.67308,0.6732,0.67304,0.67317,744700002.0
2007-01-04 23:50:00,0.67322,0.67327,0.67317,0.6732,431400001.0
2007-01-04 23:55:00,0.67325,0.67325,0.6729,0.67322,551099999.0
2007-01-05 00:00:00,0.67321,0.67327,0.67315,0.67323,659399997.0
2007-01-05 00:05:00,0.6732,0.6733,0.67314,0.67321,734300007.0
2007-01-05 00:10:00,0.67319,0.67333,0.67304,0.67328,409999994.0
2007-01-05 00:15:00,0.67329,0.67329,0.67313,0.67313,447699999.0
2007-01-05 00:20:00,0.67314,0.67319,0.67301,0.67312,531200002.0
2007-01-05 00:25:00,0.67316,0.67323,0.67299,0.67308,699700008.0
2007-01-05 00:30:00,0.67316,0.67321,0.67301,0.67312,913799988.0
2007-01-05 00:35:00,0.67307,0.67318,0.67294,0.67318,548099999.0
2007-01-05 00:40:00,0.67318,0.67318,0.67294,0.67299,743699999.0
2007-01-05 00:45:00,0.67299,0.67309,0.6729,0.67292,698900007.0
2007-01-05 00:50:00,0.67293,0.67321,0.67285,0.67312,769000001.0
2007-01-05 00:55:00,0.67314,0.67314,0.67297,0.67306,504799996.0
2007-01-05 01:00:00,0.67313,0.67315,0.67297,0.67302,585400003.0
2007-01-05 01:05:00,0.67301,0.67315,0.67299,0.67305,509700003.0
2007-01-05 01:10:00,0.67307,0.67318,0.67304,0.67312,539200001.0
2007-01-05 01:15:00,0.67311,0.67331,0.67311,0.67322,610400000.0
2007-01-05 01:20:00,0.67321,0.67329,0.67316,0.67323,664099998.0
2007-01-05 01:25:00,0.67323,0.67327,0.67311,0.67318,490100002.0
2007-01-05 01:30:00,0.67309,0.67355,0.67309,0.67323,645799999.0
2007-01-05 01:35:00,0.67322,0.67336,0.67316,0.67336,592300007.0
2007-01-05 01:40:00,0.67333,0.67342,0.67324,0.6733,958100010.0
2007-01-05 01:45:00,0.67333,0.67347,0.67328,0.67346,538500000.0
2007-01-05 01:50:00,0.67348,0.67356,0.67338,0.67352,745900001.0
2007-01-05 01:55:00,0.67354,0.67364,0.67348,0.67349,612599994.0
2007-01-05 02:00:00,0.67345,0.67355,0.67344,0.67353,530200000.0
2007-01-05 02:05:00,0.67353,0.6736,0.67344,0.67353,750400002.0
2007-01-05 02:10:00,0.6735,0.67362,0.67349,0.67358,568499996.0
2007-01-05 02:15:00,0.67351,0.67365,0.67348,0.67365,600799998.0
2007-01-05 02:20:00,0.67361,0.67373,0.6736,0.67364,472700004.0
2007-01-05 02:25:00,0.67365,0.67368,0.67355,0.67364,577200004.0
2007-01-05 02:30:00,0.67362,0.67368,0.67358,0.67361,677799995.0
2007-01-05 02:35:00,0.67359,0.67362,0.67346,0.67358,604099997.0
2007-01-05 02:40:00,0.67363,0.67373,0.67358,0.67371,584199990.0
2007-01-05 02:45:00,0.67363,0.67373,0.67351,0.67367,490300000.0
2007-01-05 02:50:00,0.67372,0.67383,0.67366,0.67368,825900003.0
2007-01-05 02:55:00,0.67367,0.67397,0.67363,0.67393,664399999.0
2007-01-05 03:00:00,0.67394,0.67405,0.67384,0.674,843299998.0
2007-01-05 03:05:00,0.67395,0.67406,0.67387,0.67403,870599997.0
2007-01-05 03:10:00,0.67406,0.67406,0.67393,0.67398,377399998.0
2007-01-05 03:15:00,0.67395,0.67409,0.67392,0.67396,513099998.0
2007-01-05 03:20:00,0.67401,0.67404,0.67391,0.67398,575900001.0
2007-01-05 03:25:00,0.67403,0.67405,0.67388,0.67402,585100003.0
2007-01-05 03:30:00,0.67396,0.67404,0.6738,0.67383,890499999.0
2007-01-05 03:35:00,0.67381,0.67394,0.67377,0.67388,636400003.0
2007-01-05 03:40:00,0.67387,0.67394,0.67375,0.6738,638599994.0
2007-01-05 03:45:00,0.6738,0.67385,0.67377,0.67383,311399998.0
2007-01-05 03:50:00,0.67382,0.67403,0.67382,0.67394,671099993.0
2007-01-05 03:55:00,0.67391,0.67404,0.67385,0.67395,665000000.0
2007-01-05 04:00:00,0.67397,0.67397,0.67382,0.67391,654800001.0
2007-01-05 04:05:00,0.67395,0.67395,0.67373,0.67389,600100007.0
2007-01-05 04:10:00,0.67388,0.67396,0.67385,0.6739,547200004.0
2007-01-05 04:15:00,0.67393,0.67407,0.67388,0.67394,361900000.0
2007-01-05 04:20:00,0.6739,0.67407,0.67388,0.67402,716799992.0
2007-01-05 04:25:00,0.67403,0.67403,0.67389,0.67394,206300002.0
2007-01-05 04:30:00,0.67397,0.67403,0.67391,0.67396,795100004.0
2007-01-05 04:35:00,0.67402,0.67406,0.67395,0.674,648800008.0
2007-01-05 04:40:00,0.67401,0.67414,0.67398,0.67414,651100001.0
2007-01-05 04:45:00,0.67408,0.67413,0.67399,0.67405,790600000.0
2007-01-05 04:50:00,0.67403,0.67429,0.67398,0.67407,811100001.0
2007-01-05 04:55:00,0.67411,0.67417,0.67397,0.67413,465700002.0
2007-01-05 05:00:00,0.6742,0.67432,0.67405,0.67408,541900000.0
2007-01-05 05:05:00,0.67414,0.67422,0.67404,0.67413,865200003.0
2007-01-05 05:10:00,0.67409,0.67411,0.67395,0.67399,653100005.0
2007-01-05 05:15:00,0.67404,0.67415,0.67404,0.67411,727899999.0
2007-01-05 05:20:00,0.67406,0.67413,0.674,0.67409,629000000.0
2007-01-05 05:25:00,0.67411,0.67421,0.674,0.67421,779899996.0
2007-01-05 05:30:00,0.67421,0.67421,0.6741,0.67412,699400002.0
2007-01-05 05:35:00,0.6741,0.67421,0.674,0.67408,702900000.0
2007-01-05 05:40:00,0.67418,0.67422,0.67399,0.67413,842799992.0
2007-01-05 05:45:00,0.67412,0.67413,0.6739,0.67402,839099996.0
2007-01-05 05:50:00,0.67405,0.67421,0.67405,0.67417,849299995.0
2007-01-05 05:55:00,0.67412,0.67425,0.67409,0.67418,428800002.0
2007-01-05 06:00:00,0.67414,0.67432,0.6741,0.67422,691299999.0
2007-01-05 06:05:00,0.67413,0.67438,0.67409,0.67426,972699992.0
2007-01-05 06:10:00,0.67425,0.6747,0.67421,0.67467,631099991.0
2007-01-05 06:15:00,0.67464,0.67485,0.6746,0.67482,951399994.0
2007-01-05 06:20:00,0.67489,0.67502,0.6748,0.67482,622800001.0
2007-01-05 06:25:00,0.67484,0.67492,0.67472,0.67477,719000003.0
2007-01-05 06:30:00,0.6747,0.6748,0.67466,0.67475,381799997.0
2007-01-05 06:35:00,0.67475,0.67482,0.67465,0.67472,696300001.0
2007-01-05 06:40:00,0.67477,0.67491,0.67477,0.6748,453900000.0
2007-01-05 06:45:00,0.67482,0.67482,0.67455,0.67481,667100000.0
2007-01-05 06:50:00,0.67482,0.67494,0.67478,0.67486,264100000.0
2007-01-05 06:55:00,0.67482,0.6749,0.67476,0.67478,742000000.0
2007-01-05 07:00:00,0.6748,0.67487,0.67469,0.67477,506399996.0
2007-01-05 07:05:00,0.6748,0.67487,0.67467,0.67481,584700001.0
2007-01-05 07:10:00,0.67478,0.6748,0.67466,0.67468,614800002.0
2007-01-05 07:15:00,0.67471,0.67486,0.67471,0.67483,642399990.0
2007-01-05 07:20:00,0.67483,0.67487,0.67475,0.67482,515000007.0
2007-01-05 07:25:00,0.67478,0.67485,0.67478,0.67485,352699999.0
2007-01-05 07:30:00,0.67481,0.67488,0.67475,0.67482,859200001.0
2007-01-05 07:35:00,0.67482,0.67488,0.67471,0.67483,640000000.0
2007-01-05 07:40:00,0.67488,0.67491,0.67464,0.67475,523799998.0
2007-01-05 07:45:00,0.67469,0.67476,0.67466,0.67473,235400000.0
2007-01-05 07:50:00,0.67475,0.67477,0.67467,0.67472,697200011.0
2007-01-05 07:55:00,0.67474,0.67477,0.6746,0.67471,725499995.0
2007-01-05 08:00:00,0.6747,0.67493,0.6747,0.67484,715100005.0
2007-01-05 08:05:00,0.67483,0.67487,0.67478,0.67483,465600001.0
2007-01-05 08:10:00,0.67485,0.67493,0.67468,0.67473,789199997.0
2007-01-05 08:15:00,0.67476,0.67483,0.67472,0.67475,362200001.0
2007-01-05 08:20:00,0.67473,0.67475,0.67464,0.67467,332999998.0
2007-01-05 08:25:00,0.6746,0.67465,0.67451,0.67457,722800003.0
2007-01-05 08:30:00,0.67456,0.67464,0.67449,0.67456,574699993.0
2007-01-05 08:35:00,0.6744,0.67468,0.67424,0.67468,637700003.0
2007-01-05 08:40:00,0.67464,0.67483,0.67457,0.67472,650400002.0
2007-01-05 08:45:00,0.6747,0.67493,0.67462,0.67492,623100006.0
2007-01-05 08:50:00,0.67493,0.67497,0.67482,0.67491,750000002.0
2007-01-05 08:55:00,0.67493,0.67498,0.67472,0.67474,729600004.0
2007-01-05 09:00:00,0.67476,0.67486,0.6747,0.67483,712300001.0
2007-01-05 09:05:00,0.67488,0.67497,0.6748,0.67484,609900000.0
2007-01-05 09:10:00,0.67486,0.67489,0.67468,0.67473,572299997.0
2007-01-05 09:15:00,0.67469,0.67473,0.67455,0.67461,545700003.0
2007-01-05 09:20:00,0.67461,0.67474,0.67452,0.67454,873899999.0
2007-01-05 09:25:00,0.67462,0.67488,0.67458,0.6748,965900002.0
2007-01-05 09:30:00,0.67482,0.67482,0.67459,0.67459,656400005.0
2007-01-05 09:35:00,0.67463,0.67473,0.6745,0.6745,576999997.0
2007-01-05 09:40:00,0.67438,0.67446,0.67428,0.6744,805200001.0
2007-01-05 09:45:00,0.67443,0.67443,0.67416,0.67422,768899997.0
2007-01-05 09:50:00,0.67425,0.67433,0.6742,0.6743,664000000.0
2007-01-05 09:55:00,0.6742,0.67434,0.67411,0.67434,970999993.0
2007-01-05 10:00:00,0.67432,0.67446,0.6741,0.67423,717500007.0
2007-01-05 10:05:00,0.67416,0.67436,0.67416,0.67433,819299985.0
2007-01-05 10:10:00,0.67432,0.67444,0.6742,0.67444,607200000.0
2007-01-05 10:15:00,0.67444,0.67453,0.67434,0.67442,621700000.0
2007-01-05 10:20:00,0.67441,0.67449,0.67424,0.67437,669300003.0
2007-01-05 10:25:00,0.67428,0.67439,0.67416,0.67428,1015799991.0
2007-01-05 10:30:00,0.67428,0.67437,0.67421,0.67423,469499995.0
2007-01-05 10:35:00,0.67427,0.67433,0.67407,0.67411,713400002.0
2007-01-05 10:40:00,0.67412,0.6743,0.67411,0.67411,784499997.0
2007-01-05 10:45:00,0.67415,0.67426,0.67404,0.67408,741299997.0
2007-01-05 10:50:00,0.67413,0.67421,0.67397,0.67415,827899999.0
2007-01-05 10:55:00,0.67413,0.67427,0.67409,0.67423,772600005.0
2007-01-05 11:00:00,0.67417,0.67418,0.67397,0.67408,622299998.0
2007-01-05 11:05:00,0.67407,0.67411,0.67392,0.67395,448900000.0
2007-01-05 11:10:00,0.67391,0.67399,0.67381,0.67392,632200000.0
2007-01-05 11:15:00,0.67399,0.67404,0.67392,0.674,950199996.0
2007-01-05 11:20:00,0.67394,0.67422,0.67388,0.6742,833300007.0
2007-01-05 11:25:00,0.67421,0.67425,0.67413,0.6742,808999996.0
2007-01-05 11:30:00,0.67424,0.67453,0.67413,0.67444,962499993.0
2007-01-05 11:35:00,0.67453,0.6746,0.67442,0.67447,897700005.0
2007-01-05 11:40:00,0.67455,0.67458,0.67442,0.67444,683599999.0
2007-01-05 11:45:00,0.67445,0.67453,0.67431,0.67443,814299996.0
2007-01-05 11:50:00,0.67435,0.67444,0.67425,0.67425,894700001.0
2007-01-05 11:55:00,0.67429,0.67455,0.67418,0.67455,784799997.0
2007-01-05 12:00:00,0.67449,0.67465,0.67439,0.6746,770900003.0
2007-01-05 12:05:00,0.67464,0.67473,0.67457,0.67462,757900001.0
2007-01-05 12:10:00,0.67466,0.67466,0.67447,0.67453,689199997.0
2007-01-05 12:15:00,0.67451,0.67454,0.67442,0.67442,645299998.0
2007-01-05 12:20:00,0.67446,0.6746,0.67444,0.6746,707599991.0
2007-01-05 12:25:00,0.67468,0.67471,0.67448,0.67465,950199994.0
2007-01-05 12:30:00,0.67461,0.67474,0.67455,0.67455,588500009.0
2007-01-05 12:35:00,0.6746,0.67495,0.67451,0.67495,914700002.0
2007-01-05 12:40:00,0.67485,0.67489,0.67475,0.67479,680600002.0
2007-01-05 12:45:00,0.67484,0.67498,0.6748,0.67489,601900001.0
2007-01-05 12:50:00,0.67491,0.67512,0.67485,0.675,1346899988.0
2007-01-05 12:55:00,0.67507,0.67509,0.6749,0.675,671099997.0
2007-01-05 13:00:00,0.67502,0.67505,0.67487,0.67492,722600002.0
2007-01-05 13:05:00,0.6749,0.67514,0.6749,0.67508,712599998.0
2007-01-05 13:10:00,0.67505,0.67531,0.67505,0.67519,836100002.0
2007-01-05 13:15:00,0.67518,0.67531,0.6751,0.67512,776299998.0
2007-01-05 13:20:00,0.67509,0.67509,0.67482,0.67499,507199998.0
2007-01-05 13:25:00,0.67502,0.67507,0.67487,0.67495,617900004.0
2007-01-05 13:30:00,0.67492,0.67499,0.67488,0.6749,658600000.0
2007-01-05 13:35:00,0.67497,0.67504,0.67484,0.67487,738700005.0
2007-01-05 13:40:00,0.67497,0.67515,0.67494,0.67508,674199996.0
2007-01-05 13:45:00,0.67505,0.67506,0.67474,0.67492,616699998.0
2007-01-05 13:50:00,0.67484,0.67493,0.67477,0.67479,992700005.0
2007-01-05 13:55:00,0.67482,0.67484,0.67465,0.67465,619100004.0
2007-01-05 14:00:00,0.67457,0.67478,0.67452,0.67472,487500006.0
2007-01-05 14:05:00,0.67465,0.67478,0.67464,0.67469,745600001.0
2007-01-05 14:10:00,0.6747,0.67475,0.67463,0.67464,710000005.0
2007-01-05 14:15:00,0.67464,0.67472,0.67457,0.67462,680300005.0
2007-01-05 14:20:00,0.67461,0.67467,0.67455,0.67461,724600000.0
2007-01-05 14:25:00,0.67463,0.67478,0.67461,0.67461,696100002.0
2007-01-05 14:30:00,0.67459,0.67469,0.67458,0.67458,611600004.0
2007-01-05 14:35:00,0.67462,0.67467,0.67455,0.67461,726600001.0
2007-01-05 14:40:00,0.67466,0.67471,0.67458,0.67458,468099999.0
2007-01-05 14:45:00,0.67454,0.67458,0.67433,0.67447,689100003.0
2007-01-05 14:50:00,0.67446,0.67455,0.67444,0.6745,519599995.0
2007-01-05 14:55:00,0.67455,0.67466,0.67448,0.67463,661299996.0
2007-01-05 15:00:00,0.67461,0.67463,0.67429,0.67442,614900000.0
2007-01-05 15:05:00,0.67442,0.67458,0.67439,0.67449,536599994.0
2007-01-05 15:10:00,0.67453,0.67466,0.6745,0.6745,662700000.0
2007-01-05 15:15:00,0.67453,0.67467,0.67452,0.67452,713299992.0
2007-01-05 15:20:00,0.67457,0.67464,0.67448,0.67464,818700005.0
2007-01-05 15:25:00,0.67464,0.67471,0.67432,0.67433,665599999.0
2007-01-05 15:30:00,0.67425,0.67425,0.67343,0.67352,572400000.0
2007-01-05 15:35:00,0.67362,0.67386,0.67354,0.67358,984299996.0
2007-01-05 15:40:00,0.67357,0.67363,0.67348,0.67357,949399993.0
2007-01-05 15:45:00,0.67348,0.67366,0.67331,0.67353,691000003.0
2007-01-05 15:50:00,0.67347,0.67385,0.67341,0.6738,785400003.0
2007-01-05 15:55:00,0.67377,0.67387,0.67372,0.67385,822799998.0
2007-01-05 16:00:00,0.67375,0.67385,0.67366,0.67374,504099996.0
2007-01-05 16:05:00,0.6736,0.67399,0.67359,0.67393,666700008.0
2007-01-05 16:10:00,0.6739,0.67392,0.67371,0.67383,559900005.0
2007-01-05 16:15:00,0.67384,0.67385,0.67364,0.67365,500000008.0
2007-01-05 16:20:00,0.67366,0.67385,0.6736,0.67378,578399995.0
2007-01-05 16:25:00,0.6738,0.67385,0.67364,0.67377,735199997.0
2007-01-05 16:30:00,0.67372,0.67378,0.67361,0.6737,721799999.0
2007-01-05 16:35:00,0.67375,0.67379,0.67365,0.67367,762200005.0
2007-01-05 16:40:00,0.6736,0.67372,0.67351,0.67354,784199997.0
2007-01-05 16:45:00,0.67348,0.67348,0.67326,0.67337,568400002.0
2007-01-05 16:50:00,0.67341,0.67346,0.67328,0.67338,769499997.0
2007-01-05 16:55:00,0.67343,0.67374,0.67343,0.67359,801200008.0
2007-01-05 17:00:00,0.67354,0.67361,0.67347,0.67355,842399994.0
2007-01-05 17:05:00,0.6735,0.67353,0.67335,0.6734,709600003.0
2007-01-05 17:10:00,0.67346,0.67348,0.67332,0.67345,436699992.0
2007-01-05 17:15:00,0.67348,0.67372,0.67338,0.67361,558500002.0
2007-01-05 17:20:00,0.67369,0.67371,0.6736,0.67366,910499996.0
2007-01-05 17:25:00,0.67366,0.67373,0.6736,0.67371,707299994.0
2007-01-05 17:30:00,0.67373,0.67375,0.67361,0.67369,726200000.0
2007-01-05 17:35:00,0.6737,0.67385,0.67366,0.6738,751700004.0
2007-01-05 17:40:00,0.67376,0.6739,0.67367,0.6739,753099998.0
2007-01-05 17:45:00,0.6739,0.674,0.67383,0.67398,795900000.0
2007-01-05 17:50:00,0.67401,0.67413,0.67388,0.67397,557500001.0
2007-01-05 17:55:00,0.67389,0.67404,0.67382,0.67388,740399994.0
2007-01-05 18:00:00,0.67388,0.67394,0.6738,0.67389,4938199971.0
2007-01-05 18:05:00,0.67382,0.67392,0.6735,0.67392,6597800000.0
2007-01-05 18:10:00,0.67395,0.67408,0.67385,0.67392,5584600015.0
2007-01-05 18:15:00,0.67388,0.67398,0.67381,0.67391,5157199982.0
2007-01-05 18:20:00,0.6739,0.67402,0.67382,0.67385,5048500023.0
2007-01-05 18:25:00,0.67384,0.67397,0.67378,0.67378,4318800008.0
2007-01-05 18:30:00,0.67376,0.67395,0.67364,0.67373,4199899987.0
2007-01-05 18:35:00,0.67373,0.67373,0.67349,0.67361,1593200000.0
2007-01-05 18:40:00,0.67365,0.67374,0.67352,0.67367,2444600004.0
2007-01-05 18:45:00,0.67369,0.6738,0.67354,0.6736,1398300006.0
2007-01-05 18:50:00,0.67359,0.67375,0.67355,0.67366,2069899993.0
2007-01-05 18:55:00,0.6736,0.67375,0.67348,0.67348,2952999999.0
2007-01-05 19:00:00,0.6735,0.67375,0.67349,0.67371,1867100003.0
2007-01-05 19:05:00,0.67367,0.67375,0.67354,0.67365,2964799993.0
2007-01-05 19:10:00,0.67368,0.67368,0.67348,0.67353,1259400007.0
2007-01-05 19:15:00,0.67349,0.67357,0.67346,0.67354,1794399994.0
2007-01-05 19:20:00,0.67352,0.67373,0.67347,0.67373,1529299998.0
2007-01-05 19:25:00,0.67373,0.67381,0.67365,0.67374,2037699992.0
2007-01-05 19:30:00,0.67372,0.67377,0.67355,0.67358,2609300000.0
2007-01-05 19:35:00,0.67355,0.67358,0.67341,0.67345,2566000010.0
2007-01-05 19:40:00,0.67347,0.67355,0.67342,0.67342,2214099991.0
2007-01-05 19:45:00,0.67346,0.67359,0.67345,0.67359,1069500001.0
2007-01-05 19:50:00,0.67362,0.67374,0.67351,0.67353,1327600003.0
2007-01-05 19:55:00,0.67365,0.67378,0.6736,0.67369,1600699993.0
2007-01-05 20:00:00,0.67376,0.67376,0.67354,0.6736,1081699999.0
2007-01-05 20:05:00,0.6736,0.6736,0.67342,0.67358,1279799991.0
2007-01-05 20:10:00,0.67358,0.67368,0.6735,0.67358,2225999993.0
2007-01-05 20:15:00,0.6736,0.67362,0.67349,0.6735,2261900003.0
2007-01-05 20:20:00,0.67351,0.67353,0.6734,0.67348,1491799992.0
2007-01-05 20:25:00,0.6735,0.67367,0.67349,0.6736,2849899993.0
2007-01-05 20:30:00,0.67363,0.67377,0.67361,0.67366,5346799987.0
2007-01-05 20:35:00,0.67371,0.67375,0.67358,0.6736,2483299999.0
2007-01-05 20:40:00,0.67365,0.67373,0.67355,0.67364,2622599999.0
2007-01-05 20:45:00,0.67364,0.67375,0.67348,0.67357,2486899991.0
2007-01-05 20:50:00,0.6737,0.67373,0.67361,0.67367,4307900009.0
2007-01-05 20:55:00,0.67368,0.67378,0.67357,0.67375,4826399987.0
2007-01-05 21:00:00,0.67378,0.6738,0.67366,0.67374,4434199997.0
2007-01-05 21:05:00,0.67375,0.6738,0.67365,0.67378,2218800004.0
2007-01-05 21:10:00,0.67378,0.67381,0.67368,0.67378,1477999999.0
2007-01-05 21:15:00,0.67378,0.6738,0.67362,0.67362,1628599999.0
2007-01-05 21:20:00,0.67367,0.67381,0.67357,0.67375,2197699987.0
2007-01-05 21:25:00,0.67375,0.67394,0.67373,0.67382,789199987.0
2007-01-05 21:30:00,0.67378,0.67402,0.67377,0.67392,1956700006.0
2007-01-05 21:35:00,0.67393,0.67394,0.6738,0.67387,1116499999.0
2007-01-05 21:40:00,0.67382,0.67393,0.67373,0.67385,1319200005.0
2007-01-05 21:45:00,0.67385,0.67386,0.67377,0.6738,1015899999.0
2007-01-05 21:50:00,0.67377,0.6738,0.67372,0.67377,1012899992.0
2007-01-05 21:55:00,0.67378,0.67386,0.67369,0.67386,1088300003.0
2007-01-05 22:00:00,0.67377,0.67381,0.67365,0.67373,1704499988.0
2007-01-05 22:05:00,0.6737,0.67376,0.67358,0.67365,873600002.0
2007-01-05 22:10:00,0.67362,0.67373,0.67358,0.67373,940999996.0
2007-01-05 22:15:00,0.67373,0.67379,0.67366,0.67372,1389699988.0
2007-01-05 22:20:00,0.67373,0.67389,0.6737,0.67382,1629500002.0
2007-01-05 22:25:00,0.6738,0.67385,0.67372,0.67375,1225499999.0
2007-01-05 22:30:00,0.6738,0.67384,0.67372,0.67375,984599991.0
2007-01-05 22:35:00,0.6737,0.67375,0.67353,0.67372,1012499993.0
2007-01-05 22:40:00,0.67369,0.6738,0.67347,0.67377,987500001.0
2007-01-05 22:45:00,0.6738,0.6738,0.67364,0.67365,770400004.0
2007-01-05 22:50:00,0.67367,0.67367,0.67356,0.67362,541699998.0
2007-01-05 22:55:00,0.6736,0.67368,0.67341,0.67346,1280300004.0
2007-01-05 23:00:00,0.67336,0.67363,0.67336,0.67355,753899998.0
2007-01-05 23:05:00,0.67356,0.67365,0.67354,0.67365,593400005.0
2007-01-05 23:10:00,0.67361,0.67371,0.67354,0.67367,580100004.0
2007-01-05 23:15:00,0.67366,0.67374,0.67354,0.67374,494300002.0
2007-01-05 23:20:00,0.67376,0.67385,0.6737,0.67382,676900003.0
2007-01-05 23:25:00,0.67383,0.67394,0.67377,0.67385,460400005.0
2007-01-05 23:30:00,0.67388,0.67393,0.6737,0.67382,702100004.0
2007-01-05 23:35:00,0.67385,0.6739,0.67377,0.67389,641000000.0
2007-01-05 23:40:00,0.67389,0.67389,0.67378,0.67385,586099999.0
2007-01-05 23:45:00,0.67384,0.67389,0.67376,0.67385,848999999.0
2007-01-05 23:50:00,0.67376,0.67393,0.67376,0.67385,577700000.0
2007-01-05 23:55:00,0.67389,0.67394,0.67359,0.67393,554200002.0
2007-01-08 00:00:00,0.67368,0.67415,0.6736,0.6736,495400000.0
2007-01-08 00:05:00,0.67362,0.67392,0.6735,0.67358,915699990.0
2007-01-08 00:10:00,0.67377,0.67394,0.67348,0.67354,826000005.0
2007-01-08 00:15:00,0.67365,0.67407,0.67365,0.67385,858100000.0
2007-01-08 00:20:00,0.6738,0.67398,0.67363,0.67388,969499994.0
2007-01-08 00:25:00,0.67388,0.67404,0.67365,0.67374,795399993.0
2007-01-08 00:30:00,0.67388,0.67401,0.67361,0.67377,666599996.0
2007-01-08 00:35:00,0.67368,0.6739,0.67355,0.67368,809399998.0
2007-01-08 00:40:00,0.674,0.67415,0.67373,0.67405,1315900001.0
2007-01-08 00:45:00,0.67402,0.67417,0.67382,0.67394,518600003.0
2007-01-08 00:50:00,0.67398,0.67409,0.67377,0.67389,835699997.0
2007-01-08 00:55:00,0.67399,0.67406,0.67368,0.67381,438600000.0
2007-01-08 01:00:00,0.67388,0.67388,0.67366,0.6737,892799989.0
2007-01-08 01:05:00,0.67365,0.67376,0.67365,0.67372,947299997.0
2007-01-08 01:10:00,0.67373,0.67375,0.67363,0.67372,867900006.0
2007-01-08 01:15:00,0.6737,0.67375,0.67368,0.67373,830599999.0
2007-01-08 01:20:00,0.67375,0.67375,0.67358,0.67362,772900000.0
2007-01-08 01:25:00,0.6736,0.67375,0.67356,0.67371,493299998.0
2007-01-08 01:30:00,0.67367,0.67367,0.67324,0.67324,577699999.0
2007-01-08 01:35:00,0.67323,0.6737,0.67323,0.67367,845200003.0
2007-01-08 01:40:00,0.67363,0.67388,0.67356,0.67357,894699994.0
2007-01-08 01:45:00,0.67361,0.67374,0.67357,0.67362,706000001.0
2007-01-08 01:50:00,0.67361,0.67375,0.67358,0.67371,554100001.0
2007-01-08 01:55:00,0.67372,0.67394,0.67368,0.67383,612900001.0
2007-01-08 02:00:00,0.67351,0.67382,0.67351,0.67375,804800000.0
2007-01-08 02:05:00,0.67378,0.67378,0.67358,0.67363,641100003.0
2007-01-08 02:10:00,0.67365,0.67372,0.67362,0.67363,246000000.0
2007-01-08 02:15:00,0.6736,0.67383,0.67355,0.67383,574299995.0
2007-01-08 02:20:00,0.67382,0.67388,0.67371,0.67371,625800004.0
2007-01-08 02:25:00,0.67367,0.67376,0.67362,0.67375,584799996.0
2007-01-08 02:30:00,0.67372,0.67385,0.67372,0.67384,464899997.0
2007-01-08 02:35:00,0.67383,0.67393,0.67372,0.67375,840000002.0
2007-01-08 02:40:00,0.67382,0.67392,0.6737,0.67375,666899998.0
2007-01-08 02:45:00,0.67371,0.67394,0.67369,0.67394,592199998.0
2007-01-08 02:50:00,0.67402,0.67402,0.67367,0.67368,1025800006.0
2007-01-08 02:55:00,0.67368,0.67384,0.67352,0.67378,676100014.0
2007-01-08 03:00:00,0.67386,0.67395,0.67368,0.67368,684300005.0
2007-01-08 03:05:00,0.67367,0.67384,0.67348,0.67373,765499988.0
2007-01-08 03:10:00,0.6738,0.67404,0.67375,0.67401,519400002.0
2007-01-08 03:15:00,0.67405,0.67405,0.67388,0.67397,675700000.0
2007-01-08 03:20:00,0.67397,0.67405,0.67395,0.67405,228100001.0
2007-01-08 03:25:00,0.67405,0.67408,0.67396,0.674,311799996.0
2007-01-08 03:30:00,0.67398,0.67411,0.67396,0.674,326300004.0
2007-01-08 03:35:00,0.67397,0.67402,0.67388,0.67395,432400003.0
2007-01-08 03:40:00,0.67391,0.67402,0.6739,0.67397,541000001.0
2007-01-08 03:45:00,0.67403,0.67409,0.67397,0.67399,667200005.0
2007-01-08 03:50:00,0.67395,0.67406,0.67395,0.67397,497899999.0
2007-01-08 03:55:00,0.67397,0.67408,0.67397,0.67397,517999994.0
2007-01-08 04:00:00,0.67405,0.67414,0.67395,0.67408,707099989.0
2007-01-08 04:05:00,0.67405,0.67413,0.67394,0.67397,366900003.0
2007-01-08 04:10:00,0.67398,0.67407,0.67395,0.67395,773599998.0
2007-01-08 04:15:00,0.67403,0.67407,0.67402,0.67402,362100001.0
2007-01-08 04:20:00,0.67402,0.67409,0.67396,0.67403,780900000.0
2007-01-08 04:25:00,0.67402,0.67404,0.67391,0.67401,773400003.0
2007-01-08 04:30:00,0.67401,0.67402,0.67392,0.67395,663599998.0
2007-01-08 04:35:00,0.67393,0.67397,0.67383,0.67385,591200001.0
2007-01-08 04:40:00,0.67392,0.67399,0.67367,0.67395,775399991.0
2007-01-08 04:45:00,0.67385,0.67394,0.67385,0.67394,593900001.0
2007-01-08 04:50:00,0.67395,0.67396,0.67378,0.67394,522299997.0
2007-01-08 04:55:00,0.67392,0.67398,0.67387,0.67392,314800000.0
2007-01-08 05:00:00,0.6739,0.67397,0.67387,0.6739,553299997.0
2007-01-08 05:05:00,0.67393,0.67395,0.67384,0.67395,305599998.0
2007-01-08 05:10:00,0.6739,0.67395,0.67384,0.67388,632000006.0
2007-01-08 05:15:00,0.6739,0.67396,0.67376,0.67376,474300005.0
2007-01-08 05:20:00,0.67363,0.67365,0.67355,0.67355,229200003.0
2007-01-08 05:25:00,0.67362,0.67369,0.6736,0.67363,525099996.0
2007-01-08 05:30:00,0.67363,0.67366,0.67347,0.67359,620900004.0
2007-01-08 05:35:00,0.67365,0.67368,0.67358,0.6736,385300004.0
2007-01-08 05:40:00,0.67368,0.67368,0.67362,0.67365,651199999.0
2007-01-08 05:45:00,0.6736,0.67369,0.67355,0.67356,637499998.0
2007-01-08 05:50:00,0.67361,0.67369,0.67353,0.67365,583500003.0
2007-01-08 05:55:00,0.67367,0.6737,0.67361,0.67361,575800001.0
2007-01-08 06:00:00,0.67359,0.6737,0.67359,0.67362,521600001.0
2007-01-08 06:05:00,0.67361,0.67367,0.67352,0.67361,746399999.0
2007-01-08 06:10:00,0.67365,0.67366,0.67355,0.67363,445500005.0
2007-01-08 06:15:00,0.6736,0.67371,0.67358,0.67364,372599999.0
2007-01-08 06:20:00,0.67357,0.67367,0.67356,0.67361,491400004.0
2007-01-08 06:25:00,0.67363,0.6737,0.67357,0.67361,642800001.0
2007-01-08 06:30:00,0.6736,0.67372,0.6736,0.67371,467400005.0
2007-01-08 06:35:00,0.67369,0.67369,0.67359,0.6736,661400004.0
2007-01-08 06:40:00,0.67364,0.67364,0.67355,0.67355,306500001.0
2007-01-08 06:45:00,0.67364,0.67365,0.67355,0.67363,572200001.0
2007-01-08 06:50:00,0.67362,0.67368,0.67356,0.67362,513399998.0
2007-01-08 06:55:00,0.67362,0.67365,0.67355,0.67365,433699998.0
2007-01-08 07:00:00,0.67362,0.67384,0.67362,0.67384,370100001.0
2007-01-08 07:05:00,0.67382,0.67383,0.67371,0.67378,289899992.0
2007-01-08 07:10:00,0.67377,0.67384,0.67377,0.67382,456499996.0
2007-01-08 07:15:00,0.67381,0.67382,0.67369,0.67379,677800004.0
2007-01-08 07:20:00,0.67377,0.67383,0.6737,0.6738,675099991.0
2007-01-08 07:25:00,0.67377,0.67378,0.67369,0.67378,345899997.0
2007-01-08 07:30:00,0.67378,0.67379,0.67365,0.67375,722000003.0
2007-01-08 07:35:00,0.67371,0.67371,0.67358,0.67361,591900006.0
2007-01-08 07:40:00,0.67365,0.67371,0.67356,0.67364,562100002.0
2007-01-08 07:45:00,0.6736,0.67368,0.67342,0.67351,613599992.0
2007-01-08 07:50:00,0.67362,0.67373,0.6736,0.6737,684299994.0
2007-01-08 07:55:00,0.67373,0.67373,0.67355,0.67363,635299998.0
2007-01-08 08:00:00,0.6736,0.67368,0.67355,0.67362,805799990.0
2007-01-08 08:05:00,0.67361,0.6737,0.67349,0.67353,624000001.0
2007-01-08 08:10:00,0.67353,0.67356,0.67335,0.67349,606900004.0
2007-01-08 08:15:00,0.67348,0.67352,0.67339,0.67342,306599996.0
2007-01-08 08:20:00,0.67336,0.67344,0.67332,0.67341,985299999.0
2007-01-08 08:25:00,0.67336,0.67346,0.67326,0.67346,482899997.0
2007-01-08 08:30:00,0.67344,0.67351,0.67337,0.67346,688399994.0
2007-01-08 08:35:00,0.67341,0.67342,0.67325,0.67335,759299995.0
2007-01-08 08:40:00,0.6733,0.67346,0.6733,0.67346,705200006.0
2007-01-08 08:45:00,0.67342,0.67343,0.67329,0.67335,515099996.0
2007-01-08 08:50:00,0.67335,0.6734,0.67328,0.67328,512100000.0
2007-01-08 08:55:00,0.67326,0.67335,0.67307,0.6731,851099985.0
2007-01-08 09:00:00,0.6731,0.67323,0.67302,0.67318,610200004.0
2007-01-08 09:05:00,0.67316,0.67318,0.67306,0.67312,680099996.0
2007-01-08 09:10:00,0.67316,0.6733,0.67311,0.67322,725500005.0
2007-01-08 09:15:00,0.67319,0.67327,0.67307,0.67307,740599994.0
2007-01-08 09:20:00,0.67317,0.67329,0.67307,0.67312,840100000.0
2007-01-08 09:25:00,0.67315,0.67324,0.67299,0.67318,880900005.0
2007-01-08 09:30:00,0.67322,0.67325,0.67309,0.6731,490400002.0
2007-01-08 09:35:00,0.67312,0.67312,0.67288,0.673,589199999.0
2007-01-08 09:40:00,0.673,0.67316,0.67293,0.67315,813600007.0
2007-01-08 09:45:00,0.67316,0.67321,0.67307,0.67313,619999998.0
2007-01-08 09:50:00,0.67312,0.67318,0.67293,0.67308,703700011.0
2007-01-08 09:55:00,0.67305,0.67324,0.67305,0.6732,477300003.0
2007-01-08 10:00:00,0.67317,0.67323,0.67288,0.673,912199994.0
2007-01-08 10:05:00,0.67299,0.67304,0.67282,0.67288,651400001.0
2007-01-08 10:10:00,0.67285,0.67285,0.67249,0.67249,520700009.0
2007-01-08 10:15:00,0.6725,0.67266,0.67243,0.67264,896799999.0
2007-01-08 10:20:00,0.67265,0.67279,0.67261,0.67279,641299989.0
2007-01-08 10:25:00,0.67272,0.67288,0.67271,0.67282,947099981.0
2007-01-08 10:30:00,0.67283,0.67292,0.67277,0.67283,992099983.0
2007-01-08 10:35:00,0.67285,0.67302,0.67277,0.67287,604500001.0
2007-01-08 10:40:00,0.67288,0.67291,0.67275,0.67283,601900005.0
2007-01-08 10:45:00,0.67287,0.67293,0.67277,0.67291,515800009.0
2007-01-08 10:50:00,0.6729,0.67322,0.67286,0.67315,767799991.0
2007-01-08 10:55:00,0.67322,0.67328,0.67308,0.67314,901800003.0
2007-01-08 11:00:00,0.67311,0.67313,0.67298,0.67313,871600003.0
2007-01-08 11:05:00,0.67305,0.67318,0.67297,0.67318,618099992.0
2007-01-08 11:10:00,0.67317,0.67319,0.67295,0.6731,800300000.0
2007-01-08 11:15:00,0.67314,0.67314,0.67282,0.6729,744000007.0
2007-01-08 11:20:00,0.67285,0.67304,0.67283,0.67288,843300000.0
2007-01-08 11:25:00,0.67284,0.67297,0.67284,0.67287,849899991.0
2007-01-08 11:30:00,0.67294,0.67305,0.67285,0.67299,569999998.0
2007-01-08 11:35:00,0.67296,0.67307,0.67292,0.67305,704400007.0
2007-01-08 11:40:00,0.67307,0.6731,0.67287,0.67306,466200009.0
2007-01-08 11:45:00,0.67306,0.67306,0.67291,0.67306,975799996.0
2007-01-08 11:50:00,0.673,0.67309,0.67295,0.67297,1044300002.0
2007-01-08 11:55:00,0.67302,0.67318,0.67299,0.67313,716999996.0
2007-01-08 12:00:00,0.67305,0.67313,0.67296,0.67302,590000000.0
2007-01-08 12:05:00,0.67299,0.67318,0.67299,0.67312,609899998.0
2007-01-08 12:10:00,0.67307,0.67319,0.67304,0.67309,577300003.0
2007-01-08 12:15:00,0.67307,0.67328,0.67305,0.67328,707899999.0
2007-01-08 12:20:00,0.67328,0.67339,0.67319,0.67332,757699995.0
2007-01-08 12:25:00,0.67335,0.6734,0.67328,0.67335,973800005.0
2007-01-08 12:30:00,0.67333,0.6735,0.67324,0.67348,863099989.0
2007-01-08 12:35:00,0.67349,0.67352,0.67335,0.67352,706800003.0
2007-01-08 12:40:00,0.67346,0.67349,0.67332,0.67343,887800001.0
2007-01-08 12:45:00,0.67341,0.67342,0.67312,0.67322,600000005.0
2007-01-08 12:50:00,0.67326,0.67335,0.67312,0.67315,757899998.0
2007-01-08 12:55:00,0.6732,0.67332,0.67308,0.67314,680000000.0
2007-01-08 13:00:00,0.67317,0.67334,0.67317,0.67325,782299995.0
2007-01-08 13:05:00,0.6732,0.67326,0.67312,0.67318,770699996.0
2007-01-08 13:10:00,0.67309,0.67314,0.67299,0.67314,773499991.0
2007-01-08 13:15:00,0.6731,0.67319,0.67293,0.67304,709699996.0
2007-01-08 13:20:00,0.67303,0.6731,0.67293,0.67307,591600001.0
2007-01-08 13:25:00,0.67302,0.6732,0.67288,0.67316,958599994.0
2007-01-08 13:30:00,0.67314,0.67314,0.67298,0.67307,696200005.0
2007-01-08 13:35:00,0.67305,0.67315,0.67297,0.67297,766000001.0
2007-01-08 13:40:00,0.67305,0.67305,0.67289,0.67293,697200003.0
2007-01-08 13:45:00,0.67293,0.67301,0.67285,0.67285,888400000.0
2007-01-08 13:50:00,0.67278,0.67297,0.67278,0.67291,934700004.0
2007-01-08 13:55:00,0.67285,0.67285,0.67265,0.67275,706600004.0
2007-01-08 14:00:00,0.67272,0.67291,0.67272,0.67288,722999992.0
2007-01-08 14:05:00,0.67285,0.67291,0.67258,0.67275,950799998.0
2007-01-08 14:10:00,0.67288,0.67288,0.67277,0.6728,596599998.0
2007-01-08 14:15:00,0.67279,0.67288,0.67274,0.67279,425800004.0
2007-01-08 14:20:00,0.67283,0.67288,0.67277,0.6728,504700001.0
2007-01-08 14:25:00,0.67281,0.67296,0.67277,0.67287,814300007.0
2007-01-08 14:30:00,0.67278,0.67294,0.67273,0.67284,515400006.0
2007-01-08 14:35:00,0.67282,0.67298,0.67279,0.67292,724499992.0
2007-01-08 14:40:00,0.6729,0.67303,0.6729,0.67293,560600002.0
2007-01-08 14:45:00,0.67294,0.67294,0.67284,0.6729,493199996.0
2007-01-08 14:50:00,0.67292,0.67298,0.67287,0.67292,604499996.0
2007-01-08 14:55:00,0.67294,0.67304,0.6729,0.67304,793499995.0
2007-01-08 15:00:00,0.67302,0.67304,0.67297,0.67297,970300002.0
2007-01-08 15:05:00,0.67295,0.67302,0.67287,0.67287,731000003.0
2007-01-08 15:10:00,0.67292,0.67305,0.67286,0.67297,724999997.0
2007-01-08 15:15:00,0.67303,0.67309,0.67295,0.67306,890899999.0
2007-01-08 15:20:00,0.67309,0.6731,0.67291,0.67305,495700003.0
2007-01-08 15:25:00,0.67302,0.67309,0.67284,0.67284,671500001.0
2007-01-08 15:30:00,0.6728,0.673,0.6728,0.67294,578199998.0
2007-01-08 15:35:00,0.673,0.67303,0.6729,0.6729,534100000.0
2007-01-08 15:40:00,0.67296,0.67305,0.6729,0.67305,699700007.0
2007-01-08 15:45:00,0.67296,0.67304,0.67287,0.67296,869099998.0
2007-01-08 15:50:00,0.67296,0.67307,0.67289,0.67297,538400000.0
2007-01-08 15:55:00,0.67295,0.67298,0.67263,0.67269,776999998.0
2007-01-08 16:00:00,0.67266,0.67285,0.67259,0.6728,783700003.0
2007-01-08 16:05:00,0.6728,0.67309,0.6728,0.67296,686100002.0
2007-01-08 16:10:00,0.67291,0.67302,0.67281,0.67296,540600008.0
2007-01-08 16:15:00,0.67298,0.67306,0.67292,0.67303,693099996.0
2007-01-08 16:20:00,0.67297,0.67302,0.67278,0.6729,699499996.0
2007-01-08 16:25:00,0.67292,0.67306,0.67287,0.67294,821100001.0
2007-01-08 16:30:00,0.67298,0.67302,0.67286,0.673,679299997.0
2007-01-08 16:35:00,0.673,0.67305,0.67295,0.673,733400003.0
2007-01-08 16:40:00,0.67299,0.67307,0.67295,0.67303,971699990.0
2007-01-08 16:45:00,0.67305,0.67312,0.67295,0.673,786700006.0
2007-01-08 16:50:00,0.67294,0.67304,0.6729,0.673,740599997.0
2007-01-08 16:55:00,0.67297,0.67302,0.67261,0.67262,589999993.0
2007-01-08 17:00:00,0.67263,0.6727,0.67233,0.67233,1006199993.0
2007-01-08 17:05:00,0.6723,0.67238,0.67217,0.67223,716400003.0
2007-01-08 17:10:00,0.67225,0.67231,0.67212,0.6723,744299998.0
2007-01-08 17:15:00,0.67229,0.67229,0.67207,0.67207,833799995.0
2007-01-08 17:20:00,0.67215,0.67229,0.67204,0.67218,661499996.0
2007-01-08 17:25:00,0.67218,0.67223,0.67208,0.67211,988599998.0
2007-01-08 17:30:00,0.67216,0.67221,0.67212,0.67217,567099998.0
2007-01-08 17:35:00,0.67219,0.67219,0.67208,0.67219,487599999.0
2007-01-08 17:40:00,0.67211,0.67216,0.67198,0.67201,540999994.0
2007-01-08 17:45:00,0.67197,0.67212,0.67193,0.67212,614100004.0
2007-01-08 17:50:00,0.67211,0.67228,0.67205,0.67227,700699999.0
2007-01-08 17:55:00,0.67221,0.6723,0.67213,0.67223,459099995.0
2007-01-08 18:00:00,0.67224,0.67232,0.67215,0.67223,5676500002.0
2007-01-08 18:05:00,0.67218,0.67227,0.6717,0.67223,6546899984.0
2007-01-08 18:10:00,0.67224,0.67231,0.67209,0.67227,5807100017.0
2007-01-08 18:15:00,0.6717,0.67228,0.6717,0.67218,4772800002.0
2007-01-08 18:20:00,0.67216,0.67231,0.67212,0.67217,5189300001.0
2007-01-08 18:25:00,0.67212,0.67223,0.67204,0.67207,3742600000.0
2007-01-08 18:30:00,0.67207,0.67219,0.672,0.67213,3764600001.0
2007-01-08 18:35:00,0.67214,0.67214,0.672,0.67208,1710499994.0
2007-01-08 18:40:00,0.67209,0.6721,0.6719,0.67193,2673900006.0
2007-01-08 18:45:00,0.67193,0.67214,0.67187,0.67198,1261600002.0
2007-01-08 18:50:00,0.67191,0.67197,0.67181,0.67189,1914599991.0
2007-01-08 18:55:00,0.67182,0.67186,0.67159,0.67165,2944499987.0
2007-01-08 19:00:00,0.67165,0.67173,0.67153,0.67172,2010900001.0
2007-01-08 19:05:00,0.6717,0.67192,0.67167,0.67188,2705799998.0
2007-01-08 19:10:00,0.67183,0.67199,0.67169,0.67187,1367499990.0
2007-01-08 19:15:00,0.67183,0.67185,0.67169,0.67176,1734699998.0
2007-01-08 19:20:00,0.67171,0.67172,0.67158,0.67169,1646600011.0
2007-01-08 19:25:00,0.67166,0.67184,0.67158,0.6718,2295600001.0
2007-01-08 19:30:00,0.67176,0.67183,0.67169,0.67175,2607399998.0
2007-01-08 19:35:00,0.67172,0.67184,0.67168,0.67183,2543399995.0
2007-01-08 19:40:00,0.67172,0.67197,0.67172,0.67192,1953500002.0
2007-01-08 19:45:00,0.67191,0.67199,0.67175,0.67199,846099993.0
2007-01-08 19:50:00,0.67196,0.67204,0.67192,0.67199,1247099988.0
2007-01-08 19:55:00,0.67201,0.67208,0.67196,0.67204,1683100003.0
2007-01-08 20:00:00,0.67211,0.67233,0.67206,0.6722,942100003.0
2007-01-08 20:05:00,0.67219,0.67219,0.67192,0.67202,1434099988.0
2007-01-08 20:10:00,0.67201,0.67201,0.67178,0.67188,1981300021.0
2007-01-08 20:15:00,0.67192,0.67196,0.67182,0.67186,2399000007.0
2007-01-08 20:20:00,0.67188,0.67201,0.67184,0.67191,1529000008.0
2007-01-08 20:25:00,0.6719,0.672,0.6718,0.67185,2852600018.0
2007-01-08 20:30:00,0.67188,0.67201,0.67184,0.6719,4852300004.0
2007-01-08 20:35:00,0.67195,0.672,0.67185,0.67193,2612600017.0
2007-01-08 20:40:00,0.67195,0.67205,0.67192,0.67203,2588200006.0
2007-01-08 20:45:00,0.67203,0.67212,0.67193,0.67202,2048199999.0
2007-01-08 20:50:00,0.672,0.67216,0.67196,0.67215,4326299999.0
2007-01-08 20:55:00,0.67215,0.67218,0.67192,0.67197,4800700011.0
2007-01-08 21:00:00,0.672,0.67211,0.6719,0.67192,4693500037.0
2007-01-08 21:05:00,0.6719,0.67204,0.67181,0.67192,1714399997.0
2007-01-08 21:10:00,0.67191,0.67202,0.67188,0.67193,1370299997.0
2007-01-08 21:15:00,0.67193,0.67195,0.6718,0.6718,1480900016.0
2007-01-08 21:20:00,0.67181,0.67187,0.67159,0.6716,2536100001.0
2007-01-08 21:25:00,0.67159,0.67174,0.67152,0.67157,878199996.0
2007-01-08 21:30:00,0.6716,0.67165,0.67153,0.67153,2142699996.0
2007-01-08 21:35:00,0.67156,0.67163,0.67151,0.67162,869099997.0
2007-01-08 21:40:00,0.67157,0.67169,0.67157,0.67165,1310900005.0
2007-01-08 21:45:00,0.67166,0.67171,0.6716,0.67166,1278199999.0
2007-01-08 21:50:00,0.67161,0.67182,0.67158,0.67168,827200004.0
2007-01-08 21:55:00,0.67168,0.67173,0.6715,0.6717,1219200003.0
2007-01-08 22:00:00,0.67167,0.67173,0.67156,0.67163,1631399985.0
2007-01-08 22:05:00,0.6716,0.67168,0.67155,0.67168,711200004.0
2007-01-08 22:10:00,0.67167,0.67178,0.67167,0.67173,888000000.0
2007-01-08 22:15:00,0.67175,0.67175,0.67155,0.67167,1458100001.0
2007-01-08 22:20:00,0.67165,0.67175,0.67159,0.67172,1657399999.0
2007-01-08 22:25:00,0.6717,0.6718,0.67167,0.67175,848300002.0
2007-01-08 22:30:00,0.67176,0.67176,0.67165,0.6717,1003499997.0
2007-01-08 22:35:00,0.67167,0.67175,0.67161,0.67172,1170700004.0
2007-01-08 22:40:00,0.6717,0.6718,0.67163,0.6718,933400013.0
2007-01-08 22:45:00,0.67183,0.67193,0.67169,0.6717,743600000.0
2007-01-08 22:50:00,0.67178,0.67195,0.67167,0.67184,631900001.0
2007-01-08 22:55:00,0.67183,0.67187,0.67161,0.67161,1116199996.0
2007-01-08 23:00:00,0.67151,0.6719,0.67151,0.6718,705299991.0
2007-01-08 23:05:00,0.67178,0.67188,0.67177,0.67184,788700001.0
2007-01-08 23:10:00,0.67184,0.67188,0.67174,0.67178,825799990.0
2007-01-08 23:15:00,0.6718,0.67189,0.67179,0.67183,544400000.0
2007-01-08 23:20:00,0.67181,0.67195,0.6718,0.67195,644800001.0
2007-01-08 23:25:00,0.6719,0.6719,0.67172,0.6718,429900001.0
2007-01-08 23:30:00,0.67185,0.67197,0.67177,0.67177,757500011.0
2007-01-08 23:35:00,0.6718,0.6719,0.67178,0.67181,560499997.0
2007-01-08 23:40:00,0.67184,0.67197,0.67184,0.67196,527300006.0
2007-01-08 23:45:00,0.67197,0.672,0.67185,0.67188,895799998.0
2007-01-08 23:50:00,0.67189,0.67195,0.67184,0.67189,668000010.0
2007-01-08 23:55:00,0.67182,0.67195,0.67155,0.6718,671499998.0
2007-01-09 00:00:00,0.67178,0.67183,0.67165,0.67178,369000001.0
2007-01-09 00:05:00,0.67173,0.67184,0.67169,0.6717,713599994.0
2007-01-09 00:10:00,0.67172,0.67177,0.67166,0.67168,658100003.0
2007-01-09 00:15:00,0.67174,0.6718,0.6717,0.6717,597499991.0
2007-01-09 00:20:00,0.67173,0.67178,0.67162,0.67164,401999993.0
2007-01-09 00:25:00,0.67158,0.67173,0.67158,0.67161,464299999.0
2007-01-09 00:30:00,0.67172,0.67176,0.67159,0.67161,577099998.0
2007-01-09 00:35:00,0.67153,0.67173,0.67149,0.6717,607900005.0
2007-01-09 00:40:00,0.6717,0.67184,0.67163,0.67178,730900006.0
2007-01-09 00:45:00,0.67182,0.67189,0.67159,0.67172,529899999.0
2007-01-09 00:50:00,0.6717,0.67184,0.67166,0.67172,420600004.0
2007-01-09 00:55:00,0.67186,0.67189,0.67172,0.6718,446300004.0
2007-01-09 01:00:00,0.67179,0.67182,0.67164,0.67175,730300003.0
2007-01-09 01:05:00,0.67173,0.67191,0.67172,0.67191,831900003.0
2007-01-09 01:10:00,0.67192,0.67198,0.67186,0.67198,846799995.0
2007-01-09 01:15:00,0.67194,0.67196,0.6718,0.67187,663900008.0
2007-01-09 01:20:00,0.67187,0.67197,0.67158,0.67173,753700004.0
2007-01-09 01:25:00,0.67186,0.67191,0.67173,0.67191,581200004.0
2007-01-09 01:30:00,0.67184,0.67186,0.67168,0.67173,306900002.0
2007-01-09 01:35:00,0.6717,0.6718,0.67167,0.67176,984099994.0
2007-01-09 01:40:00,0.67172,0.67184,0.67168,0.67177,579899995.0
2007-01-09 01:45:00,0.67183,0.67187,0.67157,0.67168,699900001.0
2007-01-09 01:50:00,0.67172,0.67197,0.67162,0.67189,853300002.0
2007-01-09 01:55:00,0.6719,0.67191,0.67175,0.67186,696600001.0
2007-01-09 02:00:00,0.67181,0.67193,0.6716,0.6716,924899999.0
2007-01-09 02:05:00,0.67153,0.67164,0.67142,0.67156,836700004.0
2007-01-09 02:10:00,0.67156,0.67156,0.67132,0.67134,725600003.0
2007-01-09 02:15:00,0.67131,0.67146,0.67128,0.67142,525999999.0
2007-01-09 02:20:00,0.67137,0.67147,0.67134,0.67138,473800000.0
2007-01-09 02:25:00,0.6714,0.67145,0.67135,0.67138,584199994.0
2007-01-09 02:30:00,0.67131,0.67142,0.67129,0.67132,596799990.0
2007-01-09 02:35:00,0.67126,0.67136,0.67126,0.67126,733600007.0
2007-01-09 02:40:00,0.67132,0.67137,0.6712,0.67125,761799997.0
2007-01-09 02:45:00,0.6712,0.67131,0.67115,0.67125,666999997.0
2007-01-09 02:50:00,0.67123,0.67133,0.67118,0.67119,697200000.0
2007-01-09 02:55:00,0.67118,0.67124,0.67107,0.67122,514300003.0
2007-01-09 03:00:00,0.67122,0.67125,0.67103,0.67106,652400000.0
2007-01-09 03:05:00,0.67108,0.67117,0.671,0.6711,593400002.0
2007-01-09 03:10:00,0.67113,0.67118,0.67106,0.67115,656999998.0
2007-01-09 03:15:00,0.67116,0.67132,0.67114,0.67125,425800001.0
2007-01-09 03:20:00,0.67115,0.67129,0.67113,0.67113,844099997.0
2007-01-09 03:25:00,0.67116,0.67127,0.67109,0.67123,623100002.0
2007-01-09 03:30:00,0.67123,0.67126,0.67113,0.67119,288499999.0
2007-01-09 03:35:00,0.67116,0.67124,0.6711,0.67121,619700000.0
2007-01-09 03:40:00,0.6712,0.67124,0.67112,0.67114,639399995.0
2007-01-09 03:45:00,0.67114,0.67121,0.67106,0.67121,652299998.0
2007-01-09 03:50:00,0.67118,0.6712,0.67104,0.67109,461100000.0
2007-01-09 03:55:00,0.6711,0.67114,0.67098,0.67107,526599997.0
2007-01-09 04:00:00,0.67117,0.6712,0.67102,0.67118,695300000.0
2007-01-09 04:05:00,0.6712,0.67127,0.67118,0.67126,407200001.0
2007-01-09 04:10:00,0.67125,0.67125,0.67105,0.6711,565300004.0
2007-01-09 04:15:00,0.67107,0.67114,0.67105,0.67107,610199999.0
2007-01-09 04:20:00,0.67109,0.67127,0.67109,0.67124,739000004.0
2007-01-09 04:25:00,0.67123,0.67125,0.67111,0.6712,400399998.0
2007-01-09 04:30:00,0.67118,0.67125,0.67113,0.67123,760900005.0
2007-01-09 04:35:00,0.67123,0.67126,0.67115,0.6712,484099995.0
2007-01-09 04:40:00,0.67127,0.6713,0.67119,0.67126,478900001.0
2007-01-09 04:45:00,0.6712,0.67128,0.67114,0.67123,628299999.0
2007-01-09 04:50:00,0.67117,0.6712,0.67111,0.67112,391200002.0
2007-01-09 04:55:00,0.67108,0.67115,0.67102,0.67111,827100004.0
2007-01-09 05:00:00,0.67109,0.67121,0.67109,0.67113,602199993.0
2007-01-09 05:05:00,0.67122,0.67122,0.67107,0.6711,574500006.0
2007-01-09 05:10:00,0.67102,0.67112,0.67102,0.67103,527099997.0
2007-01-09 05:15:00,0.67107,0.67111,0.67101,0.67104,492300006.0
2007-01-09 05:20:00,0.67103,0.67106,0.67087,0.671,449899997.0
2007-01-09 05:25:00,0.67105,0.67115,0.67099,0.67113,581100006.0
2007-01-09 05:30:00,0.67115,0.67121,0.67097,0.67104,589000002.0
2007-01-09 05:35:00,0.67107,0.67108,0.67096,0.67096,323699999.0
2007-01-09 05:40:00,0.67101,0.67108,0.67094,0.67105,436100002.0
2007-01-09 05:45:00,0.67085,0.67113,0.67071,0.67105,612199997.0
2007-01-09 05:50:00,0.67114,0.67121,0.67107,0.67114,846999997.0
2007-01-09 05:55:00,0.67115,0.67117,0.67103,0.67103,245400003.0
2007-01-09 06:00:00,0.67105,0.67118,0.67105,0.67109,411700002.0
2007-01-09 06:05:00,0.6711,0.67117,0.67107,0.67112,473499998.0
2007-01-09 06:10:00,0.67112,0.6712,0.67108,0.67112,376199998.0
2007-01-09 06:15:00,0.67109,0.67122,0.67109,0.67121,640300010.0
2007-01-09 06:20:00,0.67116,0.67119,0.67108,0.67109,420799998.0
2007-01-09 06:25:00,0.67115,0.67124,0.67105,0.67117,632500001.0
2007-01-09 06:30:00,0.67115,0.67119,0.67105,0.67115,489699999.0
2007-01-09 06:35:00,0.67115,0.67117,0.67107,0.67108,363699996.0
2007-01-09 06:40:00,0.67115,0.67122,0.67105,0.67105,511099997.0
2007-01-09 06:45:00,0.67114,0.67118,0.67108,0.67117,655600002.0
2007-01-09 06:50:00,0.67112,0.67122,0.67109,0.67109,371500001.0
2007-01-09 06:55:00,0.67112,0.67119,0.67105,0.67119,439700006.0
2007-01-09 07:00:00,0.67109,0.67116,0.67104,0.6711,638499998.0
2007-01-09 07:05:00,0.67108,0.67113,0.67098,0.67112,576300008.0
2007-01-09 07:10:00,0.67106,0.67117,0.67103,0.67112,582400006.0
2007-01-09 07:15:00,0.67114,0.67119,0.67109,0.67113,743800001.0
2007-01-09 07:20:00,0.67112,0.67114,0.67103,0.67113,396300003.0
2007-01-09 07:25:00,0.67113,0.67115,0.67107,0.67115,234000003.0
2007-01-09 07:30:00,0.67113,0.67118,0.67095,0.67111,575999999.0
2007-01-09 07:35:00,0.67115,0.67125,0.67106,0.67107,750000001.0
2007-01-09 07:40:00,0.67106,0.67112,0.67102,0.67107,494500000.0
2007-01-09 07:45:00,0.67106,0.67121,0.67103,0.67117,568800000.0
2007-01-09 07:50:00,0.67112,0.67115,0.67107,0.67108,680299999.0
2007-01-09 07:55:00,0.67107,0.67113,0.67097,0.67101,527700004.0
2007-01-09 08:00:00,0.67099,0.67108,0.67097,0.67104,568299997.0
2007-01-09 08:05:00,0.67102,0.67109,0.67094,0.67104,640999999.0
2007-01-09 08:10:00,0.67104,0.67104,0.67092,0.67104,723000011.0
2007-01-09 08:15:00,0.671,0.67105,0.67099,0.67102,292500001.0
2007-01-09 08:20:00,0.67102,0.67115,0.67098,0.67115,562400001.0
2007-01-09 08:25:00,0.67107,0.67108,0.67087,0.67094,527999999.0
2007-01-09 08:30:00,0.67092,0.67117,0.67092,0.67104,619099997.0
2007-01-09 08:35:00,0.67101,0.67119,0.67099,0.67115,441000000.0
2007-01-09 08:40:00,0.67106,0.67118,0.67103,0.67111,812699992.0
2007-01-09 08:45:00,0.67102,0.67115,0.67097,0.67115,626499999.0
2007-01-09 08:50:00,0.67115,0.67115,0.67094,0.67097,637100000.0
2007-01-09 08:55:00,0.67092,0.67112,0.6709,0.6709,323900000.0
2007-01-09 09:00:00,0.67095,0.67109,0.67095,0.67104,417599997.0
2007-01-09 09:05:00,0.67102,0.67109,0.67097,0.67102,678699998.0
2007-01-09 09:10:00,0.67104,0.67109,0.67074,0.671,1131800012.0
2007-01-09 09:15:00,0.671,0.67109,0.67095,0.67108,573000003.0
2007-01-09 09:20:00,0.67102,0.6711,0.6709,0.6711,777400004.0
2007-01-09 09:25:00,0.6711,0.67117,0.671,0.67113,706900003.0
2007-01-09 09:30:00,0.67114,0.67119,0.67109,0.67112,596099999.0
2007-01-09 09:35:00,0.67114,0.67116,0.67093,0.67093,800699992.0
2007-01-09 09:40:00,0.67097,0.67104,0.67089,0.67098,714399999.0
2007-01-09 09:45:00,0.67091,0.67101,0.67068,0.67075,708599990.0
2007-01-09 09:50:00,0.67079,0.67085,0.67062,0.67073,687399998.0
2007-01-09 09:55:00,0.67074,0.67083,0.67071,0.67071,493400004.0
2007-01-09 10:00:00,0.67066,0.67076,0.67053,0.67073,824299998.0
2007-01-09 10:05:00,0.67069,0.6709,0.67069,0.67078,735300000.0
2007-01-09 10:10:00,0.67079,0.67095,0.67075,0.67088,863999999.0
2007-01-09 10:15:00,0.67089,0.67091,0.67079,0.67085,671500003.0
2007-01-09 10:20:00,0.67087,0.67087,0.67062,0.67065,686900002.0
2007-01-09 10:25:00,0.67071,0.67071,0.67056,0.67062,794699995.0
2007-01-09 10:30:00,0.67061,0.67071,0.67051,0.67067,677999994.0
2007-01-09 10:35:00,0.67066,0.67078,0.67058,0.67064,631000006.0
2007-01-09 10:40:00,0.67069,0.67074,0.67055,0.67068,891100006.0
2007-01-09 10:45:00,0.6707,0.67081,0.67069,0.67081,380599995.0
2007-01-09 10:50:00,0.6708,0.67092,0.67072,0.67086,750400003.0
2007-01-09 10:55:00,0.67085,0.67093,0.67075,0.67087,895600002.0
2007-01-09 11:00:00,0.67088,0.67107,0.67088,0.67107,610000004.0
2007-01-09 11:05:00,0.67101,0.67101,0.67087,0.671,657499991.0
2007-01-09 11:10:00,0.67098,0.67104,0.67087,0.67092,773700000.0
2007-01-09 11:15:00,0.67095,0.67095,0.67077,0.67085,998400008.0
2007-01-09 11:20:00,0.6708,0.67089,0.67075,0.67082,767099995.0
2007-01-09 11:25:00,0.67078,0.67082,0.67071,0.67077,808099994.0
2007-01-09 11:30:00,0.67082,0.67087,0.67073,0.67081,801300006.0
2007-01-09 11:35:00,0.67086,0.6709,0.67072,0.67072,597699997.0
2007-01-09 11:40:00,0.6707,0.67075,0.67061,0.67072,617600003.0
2007-01-09 11:45:00,0.67068,0.67083,0.67068,0.67083,759500006.0
2007-01-09 11:50:00,0.67075,0.67084,0.67072,0.67075,776300000.0
2007-01-09 11:55:00,0.67082,0.67091,0.67077,0.67091,794300001.0
2007-01-09 12:00:00,0.67086,0.67087,0.67069,0.67076,678700007.0
2007-01-09 12:05:00,0.67075,0.67083,0.67071,0.67072,751999994.0
2007-01-09 12:10:00,0.67074,0.67092,0.67061,0.67092,688200006.0
2007-01-09 12:15:00,0.67093,0.67098,0.67078,0.6708,974899996.0
2007-01-09 12:20:00,0.67088,0.67092,0.67069,0.67076,729400003.0
2007-01-09 12:25:00,0.67076,0.6708,0.6706,0.67065,953800002.0
2007-01-09 12:30:00,0.67064,0.67069,0.6706,0.67064,428200002.0
2007-01-09 12:35:00,0.67067,0.67073,0.67056,0.67067,777500002.0
2007-01-09 12:40:00,0.67058,0.67063,0.67049,0.67055,681399996.0
2007-01-09 12:45:00,0.67057,0.67061,0.67051,0.67051,628099996.0
2007-01-09 12:50:00,0.67053,0.6706,0.67047,0.67058,557000005.0
2007-01-09 12:55:00,0.67061,0.67063,0.67051,0.67051,570700002.0
2007-01-09 13:00:00,0.67056,0.67066,0.67053,0.67061,862300007.0
2007-01-09 13:05:00,0.67058,0.67078,0.67058,0.67076,707300001.0
2007-01-09 13:10:00,0.67068,0.67076,0.67065,0.67073,596999996.0
2007-01-09 13:15:00,0.67072,0.67088,0.67072,0.6708,742299993.0
2007-01-09 13:20:00,0.67077,0.67088,0.67072,0.67082,755899999.0
2007-01-09 13:25:00,0.67083,0.67089,0.6706,0.67064,594900000.0
2007-01-09 13:30:00,0.67064,0.67064,0.67038,0.67038,577699996.0
2007-01-09 13:35:00,0.67038,0.67054,0.67036,0.6705,712799991.0
2007-01-09 13:40:00,0.67056,0.67065,0.67042,0.6706,795100001.0
2007-01-09 13:45:00,0.67059,0.67065,0.67043,0.67047,847600007.0
2007-01-09 13:50:00,0.67045,0.67062,0.67041,0.6705,749599993.0
2007-01-09 13:55:00,0.6705,0.67058,0.67041,0.67041,522600009.0
2007-01-09 14:00:00,0.67037,0.67045,0.67027,0.67042,796999996.0
2007-01-09 14:05:00,0.67039,0.6704,0.67025,0.67034,705700003.0
2007-01-09 14:10:00,0.67034,0.67036,0.67024,0.67029,458500006.0
2007-01-09 14:15:00,0.67034,0.67045,0.67027,0.6703,730200003.0
2007-01-09 14:20:00,0.67032,0.67044,0.67028,0.6704,615900006.0
2007-01-09 14:25:00,0.67036,0.67036,0.67018,0.67018,729400001.0
2007-01-09 14:30:00,0.67015,0.67033,0.67015,0.67031,420600000.0
2007-01-09 14:35:00,0.6703,0.6703,0.67005,0.67012,723999991.0
2007-01-09 14:40:00,0.67011,0.67017,0.67004,0.67009,1102600002.0
2007-01-09 14:45:00,0.67011,0.67027,0.67006,0.67022,611700009.0
2007-01-09 14:50:00,0.67023,0.67035,0.67023,0.67026,576800004.0
2007-01-09 14:55:00,0.6703,0.67032,0.6702,0.67025,582200002.0
2007-01-09 15:00:00,0.67019,0.67027,0.67012,0.67017,539700002.0
2007-01-09 15:05:00,0.67017,0.67021,0.67013,0.67015,825900004.0
2007-01-09 15:10:00,0.67019,0.67024,0.67008,0.6701,677700000.0
2007-01-09 15:15:00,0.67013,0.67029,0.67011,0.67019,891499992.0
2007-01-09 15:20:00,0.67013,0.67021,0.67006,0.67019,563799999.0
2007-01-09 15:25:00,0.67018,0.6703,0.67016,0.67025,587999995.0
2007-01-09 15:30:00,0.67024,0.6704,0.67024,0.67031,495499999.0
2007-01-09 15:35:00,0.67037,0.67037,0.67025,0.67032,621200003.0
2007-01-09 15:40:00,0.67035,0.67037,0.67024,0.67024,722500000.0
2007-01-09 15:45:00,0.67027,0.67038,0.67024,0.67031,788000000.0
2007-01-09 15:50:00,0.6703,0.67033,0.67019,0.6703,707400004.0
2007-01-09 15:55:00,0.67032,0.67038,0.67019,0.67024,771199992.0
2007-01-09 16:00:00,0.67018,0.67024,0.67003,0.67012,795699987.0
2007-01-09 16:05:00,0.67007,0.67017,0.66991,0.67012,590800003.0
2007-01-09 16:10:00,0.67011,0.67018,0.67004,0.67013,854799994.0
2007-01-09 16:15:00,0.67011,0.67026,0.67011,0.67026,566399995.0
2007-01-09 16:20:00,0.67022,0.67031,0.67012,0.67015,783200000.0
2007-01-09 16:25:00,0.67006,0.67027,0.67006,0.67014,526000002.0
2007-01-09 16:30:00,0.67016,0.67018,0.66979,0.6699,562800003.0
2007-01-09 16:35:00,0.66997,0.67005,0.6699,0.67002,594199995.0
2007-01-09 16:40:00,0.66999,0.67007,0.66984,0.66992,882100002.0
2007-01-09 16:45:00,0.66985,0.66989,0.66968,0.66973,969999991.0
2007-01-09 16:50:00,0.66972,0.6698,0.66968,0.66972,615499999.0
2007-01-09 16:55:00,0.66974,0.66983,0.66969,0.66983,471100001.0
2007-01-09 17:00:00,0.66985,0.67002,0.6698,0.66992,701900002.0
2007-01-09 17:05:00,0.66991,0.67002,0.66985,0.66991,802799991.0
2007-01-09 17:10:00,0.66995,0.66995,0.66964,0.66977,888700005.0
2007-01-09 17:15:00,0.6698,0.66985,0.6697,0.6697,717599994.0
2007-01-09 17:20:00,0.66975,0.66979,0.66967,0.6697,920400002.0
2007-01-09 17:25:00,0.66968,0.66977,0.66967,0.66973,397400002.0
2007-01-09 17:30:00,0.66978,0.66983,0.66971,0.66972,749600000.0
2007-01-09 17:35:00,0.66977,0.66985,0.66972,0.66981,588199998.0
2007-01-09 17:40:00,0.66983,0.67005,0.66979,0.66988,499899998.0
2007-01-09 17:45:00,0.66986,0.66991,0.66978,0.66985,801199999.0
2007-01-09 17:50:00,0.66986,0.66996,0.66975,0.66995,711600006.0
2007-01-09 17:55:00,0.66994,0.66994,0.6698,0.66987,829300001.0
2007-01-09 18:00:00,0.66984,0.6699,0.66974,0.66983,5718399998.0
2007-01-09 18:05:00,0.6698,0.67,0.66972,0.66978,5719699995.0
2007-01-09 18:10:00,0.6698,0.66985,0.66969,0.66979,5346600012.0
2007-01-09 18:15:00,0.66976,0.66986,0.66973,0.66978,3028099984.0
2007-01-09 18:20:00,0.66981,0.66993,0.66976,0.66987,5198299992.0
2007-01-09 18:25:00,0.66987,0.66994,0.66973,0.66977,3820399989.0
2007-01-09 18:30:00,0.6698,0.6699,0.6697,0.66977,4324899999.0
2007-01-09 18:35:00,0.66979,0.66979,0.66965,0.6697,2064300009.0
2007-01-09 18:40:00,0.6697,0.66987,0.6696,0.66978,2477800005.0
2007-01-09 18:45:00,0.66978,0.66989,0.6697,0.66978,1386200004.0
2007-01-09 18:50:00,0.66974,0.66976,0.66964,0.66975,2021799995.0
2007-01-09 18:55:00,0.66972,0.6699,0.6697,0.6697,3031400014.0
2007-01-09 19:00:00,0.66972,0.67005,0.66971,0.67,2187200002.0
2007-01-09 19:05:00,0.66995,0.67015,0.66986,0.67012,2933400000.0
2007-01-09 19:10:00,0.67013,0.67014,0.66996,0.67008,1299099991.0
2007-01-09 19:15:00,0.67007,0.67012,0.66996,0.67009,2107700002.0
2007-01-09 19:20:00,0.67006,0.67027,0.67002,0.67023,1603999980.0
2007-01-09 19:25:00,0.67023,0.67023,0.6701,0.67023,1999100000.0
2007-01-09 19:30:00,0.67022,0.67034,0.67016,0.67034,2688800010.0
2007-01-09 19:35:00,0.67034,0.6704,0.67022,0.67024,2637800007.0
2007-01-09 19:40:00,0.67027,0.67033,0.67017,0.67017,2073399998.0
2007-01-09 19:45:00,0.67021,0.6703,0.67019,0.67023,956400004.0
2007-01-09 19:50:00,0.6702,0.67056,0.6702,0.67055,1247799997.0
2007-01-09 19:55:00,0.67054,0.6706,0.67048,0.67048,1864400002.0
2007-01-09 20:00:00,0.67054,0.67056,0.67041,0.67051,991799994.0
2007-01-09 20:05:00,0.6705,0.67053,0.67043,0.6705,1259300001.0
2007-01-09 20:10:00,0.67048,0.6705,0.67037,0.67048,1945200008.0
2007-01-09 20:15:00,0.67049,0.67049,0.67039,0.67045,2535899989.0
2007-01-09 20:20:00,0.67046,0.67048,0.67034,0.6704,1821200014.0
2007-01-09 20:25:00,0.67039,0.67046,0.6703,0.67032,2960199999.0
2007-01-09 20:30:00,0.67033,0.67054,0.67029,0.67042,4674000007.0
2007-01-09 20:35:00,0.67047,0.67053,0.67033,0.67035,2238899993.0
2007-01-09 20:40:00,0.67036,0.67043,0.67024,0.67031,2351099994.0
2007-01-09 20:45:00,0.67031,0.67036,0.67017,0.67026,2193299997.0
2007-01-09 20:50:00,0.67027,0.67036,0.67022,0.67033,3835400002.0
2007-01-09 20:55:00,0.67034,0.67037,0.67022,0.67025,4807799995.0
2007-01-09 21:00:00,0.67034,0.67034,0.67021,0.67027,4688600025.0
2007-01-09 21:05:00,0.67024,0.6703,0.67012,0.67024,2225600003.0
2007-01-09 21:10:00,0.67024,0.67033,0.67021,0.67028,1478300006.0
2007-01-09 21:15:00,0.67033,0.67033,0.66999,0.67007,1754900003.0
2007-01-09 21:20:00,0.6701,0.67018,0.67004,0.67011,2927499992.0
2007-01-09 21:25:00,0.6701,0.67017,0.67006,0.67012,814499997.0
2007-01-09 21:30:00,0.67008,0.67018,0.67007,0.67013,2301599996.0
2007-01-09 21:35:00,0.67015,0.67017,0.67007,0.67017,825200001.0
2007-01-09 21:40:00,0.6701,0.67018,0.66977,0.67014,1440599992.0
2007-01-09 21:45:00,0.67015,0.67016,0.67,0.67005,1059899997.0
2007-01-09 21:50:00,0.67005,0.67012,0.67002,0.67007,1123800002.0
2007-01-09 21:55:00,0.67009,0.67012,0.67001,0.67008,1269900006.0
2007-01-09 22:00:00,0.67004,0.6702,0.67001,0.67013,1722799995.0
2007-01-09 22:05:00,0.6701,0.67023,0.67007,0.67023,802600006.0
2007-01-09 22:10:00,0.67015,0.67018,0.67007,0.67015,1041800004.0
2007-01-09 22:15:00,0.67015,0.67019,0.6701,0.67013,1369099991.0
2007-01-09 22:20:00,0.67014,0.67022,0.67007,0.67017,1696899995.0
2007-01-09 22:25:00,0.67015,0.6702,0.67009,0.6701,1082799997.0
2007-01-09 22:30:00,0.6701,0.67026,0.67009,0.67015,1051200011.0
2007-01-09 22:35:00,0.67015,0.67032,0.67011,0.67032,863899989.0
2007-01-09 22:40:00,0.6703,0.67032,0.6702,0.67027,1145399995.0
2007-01-09 22:45:00,0.67029,0.6703,0.67013,0.67015,955900004.0
2007-01-09 22:50:00,0.67021,0.67026,0.67013,0.67013,630299994.0
2007-01-09 22:55:00,0.67014,0.67019,0.66993,0.66993,1082299994.0
2007-01-09 23:00:00,0.66975,0.67017,0.66975,0.67011,611199997.0
2007-01-09 23:05:00,0.67012,0.67017,0.67007,0.67015,794300001.0
2007-01-09 23:10:00,0.67013,0.67018,0.67005,0.67013,667400004.0
2007-01-09 23:15:00,0.67013,0.67017,0.67007,0.67015,637199992.0
2007-01-09 23:20:00,0.67018,0.67023,0.6701,0.67017,604999998.0
2007-01-09 23:25:00,0.67015,0.6702,0.67002,0.67002,804799994.0
2007-01-09 23:30:00,0.67005,0.67015,0.66996,0.67007,878900001.0
2007-01-09 23:35:00,0.67007,0.67015,0.66996,0.6701,895499996.0
2007-01-09 23:40:00,0.6701,0.67014,0.67002,0.67003,506199998.0
2007-01-09 23:45:00,0.67002,0.67015,0.66999,0.67013,317900002.0
2007-01-09 23:50:00,0.6701,0.67015,0.66999,0.67,541499994.0
2007-01-09 23:55:00,0.67007,0.67009,0.66972,0.66996,596699993.0
2007-01-10 00:00:00,0.66989,0.67,0.66977,0.6699,528600005.0
2007-01-10 00:05:00,0.6699,0.67003,0.6699,0.66998,694399996.0
2007-01-10 00:10:00,0.66997,0.67011,0.66984,0.67007,450199999.0
2007-01-10 00:15:00,0.67011,0.6702,0.66995,0.67013,590300010.0
2007-01-10 00:20:00,0.67017,0.67022,0.67006,0.67011,550399991.0
2007-01-10 00:25:00,0.67013,0.67018,0.66997,0.66997,560800001.0
2007-01-10 00:30:00,0.67009,0.67015,0.66995,0.67008,684300001.0
2007-01-10 00:35:00,0.67003,0.67012,0.66997,0.67003,427300005.0
2007-01-10 00:40:00,0.67005,0.67005,0.66995,0.67003,566300008.0
2007-01-10 00:45:00,0.67003,0.67003,0.66985,0.66985,710400007.0
2007-01-10 00:50:00,0.66987,0.67,0.66981,0.66985,615800003.0
2007-01-10 00:55:00,0.66989,0.66998,0.66976,0.66998,473299994.0
2007-01-10 01:00:00,0.66997,0.67007,0.66994,0.66997,525499995.0
2007-01-10 01:05:00,0.66995,0.66997,0.66968,0.66982,635900006.0
2007-01-10 01:10:00,0.66983,0.66997,0.6697,0.66988,714799997.0
2007-01-10 01:15:00,0.66985,0.67003,0.66985,0.67,518799994.0
2007-01-10 01:20:00,0.66998,0.67003,0.66983,0.67,675599999.0
2007-01-10 01:25:00,0.66996,0.67005,0.6699,0.67003,646900004.0
2007-01-10 01:30:00,0.6699,0.66997,0.66975,0.66975,407399997.0
2007-01-10 01:35:00,0.66966,0.66996,0.66966,0.66996,726200000.0
2007-01-10 01:40:00,0.66991,0.67001,0.66985,0.66997,724499991.0
2007-01-10 01:45:00,0.66999,0.67012,0.66993,0.66999,669399999.0
2007-01-10 01:50:00,0.66999,0.6701,0.66984,0.6701,632099997.0
2007-01-10 01:55:00,0.67011,0.67014,0.66993,0.66997,689000000.0
2007-01-10 02:00:00,0.66997,0.67012,0.66992,0.67002,659399999.0
2007-01-10 02:05:00,0.67007,0.67011,0.66988,0.66988,540900004.0
2007-01-10 02:10:00,0.66988,0.66997,0.66979,0.66989,776399999.0
2007-01-10 02:15:00,0.66992,0.67008,0.66979,0.66983,708000002.0
2007-01-10 02:20:00,0.66981,0.66994,0.66973,0.66981,778000006.0
2007-01-10 02:25:00,0.66984,0.66987,0.66956,0.66973,809300004.0
2007-01-10 02:30:00,0.66967,0.66976,0.66953,0.66971,652800004.0
2007-01-10 02:35:00,0.66976,0.66982,0.66967,0.6697,696900001.0
2007-01-10 02:40:00,0.66977,0.66993,0.66968,0.66985,682700003.0
2007-01-10 02:45:00,0.66978,0.66983,0.66968,0.66971,468400005.0
2007-01-10 02:50:00,0.66975,0.66998,0.66972,0.66983,700900004.0
2007-01-10 02:55:00,0.66978,0.66985,0.66961,0.66979,931000003.0
2007-01-10 03:00:00,0.66976,0.66978,0.66956,0.66956,885200003.0
2007-01-10 03:05:00,0.66958,0.66973,0.6695,0.66966,604000000.0
2007-01-10 03:10:00,0.66971,0.66975,0.66963,0.66964,499399996.0
2007-01-10 03:15:00,0.66969,0.66972,0.66955,0.66962,423400006.0
2007-01-10 03:20:00,0.66962,0.66968,0.6695,0.66952,626400004.0
2007-01-10 03:25:00,0.66959,0.66963,0.66926,0.66954,392700001.0
2007-01-10 03:30:00,0.66962,0.66965,0.66948,0.66953,694499993.0
2007-01-10 03:35:00,0.66952,0.66966,0.66948,0.66958,789200002.0
2007-01-10 03:40:00,0.66952,0.66969,0.66952,0.66965,673399995.0
2007-01-10 03:45:00,0.66961,0.66972,0.6695,0.66955,587200006.0
2007-01-10 03:50:00,0.66952,0.66968,0.66952,0.66965,500199997.0
2007-01-10 03:55:00,0.66962,0.66965,0.66941,0.66948,433099997.0
2007-01-10 04:00:00,0.66955,0.66958,0.66945,0.66954,629100000.0
2007-01-10 04:05:00,0.66956,0.66968,0.66947,0.66961,699099990.0
2007-01-10 04:10:00,0.66962,0.66962,0.66939,0.6695,530799995.0
2007-01-10 04:15:00,0.6695,0.66954,0.66935,0.66939,642499995.0
2007-01-10 04:20:00,0.66937,0.66949,0.66936,0.66943,895799994.0
2007-01-10 04:25:00,0.66943,0.66944,0.66929,0.66941,571699999.0
2007-01-10 04:30:00,0.66944,0.66949,0.66925,0.66925,582299994.0
2007-01-10 04:35:00,0.66929,0.6695,0.66928,0.66939,643700002.0
2007-01-10 04:40:00,0.66943,0.66947,0.66935,0.66946,441800002.0
2007-01-10 04:45:00,0.66938,0.66943,0.6693,0.66943,402000001.0
2007-01-10 04:50:00,0.66939,0.66946,0.66929,0.66944,635599996.0
2007-01-10 04:55:00,0.66942,0.66955,0.66938,0.66955,689999995.0
2007-01-10 05:00:00,0.6695,0.66958,0.66947,0.6695,620699992.0
2007-01-10 05:05:00,0.66947,0.66958,0.66945,0.66958,681399999.0
2007-01-10 05:10:00,0.66952,0.66963,0.66946,0.66952,422400003.0
2007-01-10 05:15:00,0.66955,0.6696,0.66949,0.6696,522500005.0
2007-01-10 05:20:00,0.66958,0.66963,0.66955,0.66955,426700000.0
2007-01-10 05:25:00,0.66962,0.66972,0.66962,0.66963,563799997.0
2007-01-10 05:30:00,0.66963,0.66973,0.66963,0.6697,563299996.0
2007-01-10 05:35:00,0.66975,0.66975,0.66962,0.66962,267399999.0
2007-01-10 05:40:00,0.66965,0.6697,0.66962,0.66965,547699998.0
2007-01-10 05:45:00,0.66963,0.66968,0.66958,0.6696,838499998.0
2007-01-10 05:50:00,0.66964,0.6697,0.66958,0.66969,582500002.0
2007-01-10 05:55:00,0.6697,0.66972,0.66967,0.66968,260899997.0
2007-01-10 06:00:00,0.6697,0.66975,0.66963,0.66973,672700000.0
2007-01-10 06:05:00,0.66971,0.66975,0.66962,0.66973,738699999.0
2007-01-10 06:10:00,0.6697,0.66975,0.66962,0.66973,627299999.0
2007-01-10 06:15:00,0.66972,0.66978,0.66965,0.66968,739599999.0
2007-01-10 06:20:00,0.66972,0.66985,0.66968,0.66972,650999998.0
2007-01-10 06:25:00,0.6697,0.66975,0.6696,0.66973,452400003.0
2007-01-10 06:30:00,0.66973,0.66978,0.66968,0.66975,297700000.0
2007-01-10 06:35:00,0.66973,0.66978,0.66967,0.66978,469399999.0
2007-01-10 06:40:00,0.66979,0.6698,0.66965,0.66965,469899998.0
2007-01-10 06:45:00,0.66975,0.66978,0.66967,0.66975,660300006.0
2007-01-10 06:50:00,0.66972,0.66981,0.66966,0.6698,494199998.0
2007-01-10 06:55:00,0.66983,0.66986,0.66968,0.66974,718999996.0
2007-01-10 07:00:00,0.6697,0.66979,0.66967,0.66979,563700001.0
2007-01-10 07:05:00,0.66977,0.66977,0.66968,0.66975,493599999.0
2007-01-10 07:10:00,0.66972,0.66985,0.66963,0.66982,686299998.0
2007-01-10 07:15:00,0.66981,0.66994,0.66977,0.66983,689899996.0
2007-01-10 07:20:00,0.66982,0.6699,0.6696,0.66962,780199993.0
2007-01-10 07:25:00,0.66962,0.66984,0.66962,0.66982,667900006.0
2007-01-10 07:30:00,0.6698,0.66987,0.66967,0.66983,759499995.0
2007-01-10 07:35:00,0.66982,0.66992,0.66972,0.66988,628399997.0
2007-01-10 07:40:00,0.66992,0.66992,0.66973,0.66977,511699999.0
2007-01-10 07:45:00,0.66977,0.67004,0.66977,0.66998,543699999.0
2007-01-10 07:50:00,0.67001,0.67011,0.6698,0.66992,543200005.0
2007-01-10 07:55:00,0.66994,0.66994,0.66978,0.6699,903499997.0
2007-01-10 08:00:00,0.6699,0.67011,0.66989,0.67007,752999995.0
2007-01-10 08:05:00,0.67001,0.67012,0.67001,0.67012,148000004.0
2007-01-10 08:10:00,0.67012,0.67015,0.66997,0.67005,649200003.0
2007-01-10 08:15:00,0.67005,0.67009,0.66998,0.67004,463000001.0
2007-01-10 08:20:00,0.67,0.67006,0.66992,0.67,537500006.0
2007-01-10 08:25:00,0.66995,0.67007,0.66995,0.66996,583599995.0
2007-01-10 08:30:00,0.66997,0.67005,0.6699,0.67004,807900004.0
2007-01-10 08:35:00,0.67001,0.67008,0.66997,0.67008,421999999.0
2007-01-10 08:40:00,0.67003,0.67014,0.66996,0.67006,669400001.0
2007-01-10 08:45:00,0.67003,0.67004,0.66984,0.6699,791799988.0
2007-01-10 08:50:00,0.66983,0.66993,0.66969,0.66969,627400003.0
2007-01-10 08:55:00,0.66972,0.66981,0.66952,0.66952,590400002.0
2007-01-10 09:00:00,0.66951,0.66975,0.66951,0.66971,433700000.0
2007-01-10 09:05:00,0.6697,0.6697,0.66945,0.66951,575900005.0
2007-01-10 09:10:00,0.66953,0.66982,0.66948,0.66974,865199998.0
2007-01-10 09:15:00,0.66972,0.66999,0.66971,0.66993,609299998.0
2007-01-10 09:20:00,0.66992,0.67,0.66979,0.66983,715299997.0
2007-01-10 09:25:00,0.66985,0.67008,0.66981,0.67008,858299999.0
2007-01-10 09:30:00,0.67003,0.67003,0.66973,0.66973,630500002.0
2007-01-10 09:35:00,0.6698,0.6698,0.6695,0.66955,706299997.0
2007-01-10 09:40:00,0.66955,0.66965,0.66943,0.66948,955499998.0
2007-01-10 09:45:00,0.66948,0.66965,0.66937,0.66959,685600008.0
2007-01-10 09:50:00,0.66961,0.66961,0.66938,0.66959,585900000.0
2007-01-10 09:55:00,0.66954,0.66958,0.6694,0.66943,536600001.0
2007-01-10 10:00:00,0.66942,0.66954,0.66917,0.66917,679800000.0
2007-01-10 10:05:00,0.66923,0.66933,0.66916,0.66928,766099999.0
2007-01-10 10:10:00,0.66928,0.66931,0.66908,0.66917,655799998.0
2007-01-10 10:15:00,0.66922,0.66927,0.66909,0.66918,888599994.0
2007-01-10 10:20:00,0.6692,0.6692,0.66905,0.66905,651099999.0
2007-01-10 10:25:00,0.66891,0.66915,0.66887,0.66898,654100003.0
2007-01-10 10:30:00,0.66899,0.66908,0.66896,0.66903,695399999.0
2007-01-10 10:35:00,0.66907,0.66918,0.66895,0.66918,546100004.0
2007-01-10 10:40:00,0.66923,0.66954,0.66919,0.66932,534299998.0
2007-01-10 10:45:00,0.66933,0.66933,0.66903,0.6692,762400010.0
2007-01-10 10:50:00,0.66924,0.66926,0.66912,0.66915,856200004.0
2007-01-10 10:55:00,0.6692,0.66934,0.66912,0.66927,932400004.0
2007-01-10 11:00:00,0.66923,0.66933,0.66921,0.66933,705099993.0
2007-01-10 11:05:00,0.6693,0.66939,0.66923,0.6693,561299996.0
2007-01-10 11:10:00,0.66933,0.6694,0.6693,0.66935,718600000.0
2007-01-10 11:15:00,0.66941,0.66941,0.6693,0.66939,789900002.0
2007-01-10 11:20:00,0.66937,0.66948,0.66929,0.66934,658799996.0
2007-01-10 11:25:00,0.66935,0.66943,0.66931,0.6694,686300000.0
2007-01-10 11:30:00,0.66962,0.67015,0.66962,0.66996,884099996.0
2007-01-10 11:35:00,0.66996,0.67002,0.66987,0.67002,570699999.0
2007-01-10 11:40:00,0.67005,0.67006,0.66989,0.66995,610500006.0
2007-01-10 11:45:00,0.67011,0.67038,0.67005,0.67038,462900002.0
2007-01-10 11:50:00,0.67029,0.67043,0.67023,0.67023,864600008.0
2007-01-10 11:55:00,0.67023,0.67034,0.67018,0.6703,601600000.0
2007-01-10 12:00:00,0.67023,0.67024,0.67004,0.67008,554099995.0
2007-01-10 12:05:00,0.67012,0.6704,0.67011,0.67032,812999996.0
2007-01-10 12:10:00,0.67031,0.67041,0.67024,0.6703,516600000.0
2007-01-10 12:15:00,0.67029,0.67033,0.67011,0.6702,768800002.0
2007-01-10 12:20:00,0.67021,0.67027,0.67007,0.67007,773300002.0
2007-01-10 12:25:00,0.67013,0.67016,0.67003,0.67011,732700005.0
2007-01-10 12:30:00,0.67008,0.67012,0.66995,0.67005,775699992.0
2007-01-10 12:35:00,0.67004,0.67018,0.67002,0.67011,440099997.0
2007-01-10 12:40:00,0.67007,0.67015,0.67002,0.67005,695900004.0
2007-01-10 12:45:00,0.67007,0.67014,0.67,0.67005,638899994.0
2007-01-10 12:50:00,0.67009,0.67034,0.67008,0.6703,613500002.0
2007-01-10 12:55:00,0.6703,0.67041,0.67026,0.6703,778999995.0
2007-01-10 13:00:00,0.67035,0.6704,0.67017,0.67025,628600001.0
2007-01-10 13:05:00,0.67023,0.67033,0.67018,0.67032,615899992.0
2007-01-10 13:10:00,0.67025,0.67035,0.67022,0.67027,455199998.0
2007-01-10 13:15:00,0.67016,0.67024,0.67012,0.67017,628800005.0
2007-01-10 13:20:00,0.67015,0.67026,0.67013,0.67026,450400003.0
2007-01-10 13:25:00,0.67023,0.67034,0.67012,0.67025,588699996.0
2007-01-10 13:30:00,0.67027,0.67039,0.67014,0.67036,827199993.0
2007-01-10 13:35:00,0.67032,0.67042,0.67027,0.67032,853599999.0
2007-01-10 13:40:00,0.6703,0.67044,0.67027,0.67041,767699996.0
2007-01-10 13:45:00,0.67041,0.67041,0.67019,0.67025,839100005.0
2007-01-10 13:50:00,0.67018,0.67028,0.67008,0.67013,1003699999.0
2007-01-10 13:55:00,0.67013,0.67033,0.67007,0.6703,703700012.0
2007-01-10 14:00:00,0.67033,0.67052,0.67031,0.67046,808800002.0
2007-01-10 14:05:00,0.6704,0.67046,0.67032,0.67034,689300001.0
2007-01-10 14:10:00,0.67034,0.67044,0.67024,0.67041,537300002.0
2007-01-10 14:15:00,0.67043,0.67061,0.6704,0.67042,537899998.0
2007-01-10 14:20:00,0.67041,0.67046,0.67034,0.6704,1095800003.0
2007-01-10 14:25:00,0.6704,0.6705,0.67034,0.6705,877300000.0
2007-01-10 14:30:00,0.67045,0.67054,0.67035,0.67038,563799993.0
2007-01-10 14:35:00,0.67041,0.67048,0.6703,0.67035,532600001.0
2007-01-10 14:40:00,0.67037,0.6704,0.67029,0.67033,440999995.0
2007-01-10 14:45:00,0.67033,0.67036,0.67023,0.6703,903500005.0
2007-01-10 14:50:00,0.67027,0.67034,0.67022,0.67027,577500003.0
2007-01-10 14:55:00,0.67033,0.67033,0.67015,0.67027,719700000.0
2007-01-10 15:00:00,0.67021,0.6703,0.67015,0.67022,656699997.0
2007-01-10 15:05:00,0.67023,0.67027,0.6701,0.6701,700599998.0
2007-01-10 15:10:00,0.67014,0.67021,0.66999,0.67012,822600005.0
2007-01-10 15:15:00,0.67014,0.67025,0.67011,0.67012,770100002.0
2007-01-10 15:20:00,0.67014,0.67018,0.67005,0.67014,615799991.0
2007-01-10 15:25:00,0.67014,0.67022,0.66991,0.66993,617100000.0
2007-01-10 15:30:00,0.6699,0.67008,0.66985,0.66992,635700001.0
2007-01-10 15:35:00,0.67,0.67,0.66985,0.66993,706200000.0
2007-01-10 15:40:00,0.66996,0.67022,0.66992,0.67012,590100003.0
2007-01-10 15:45:00,0.67008,0.6701,0.66995,0.67,715699998.0
2007-01-10 15:50:00,0.66995,0.67026,0.66995,0.67018,862999996.0
2007-01-10 15:55:00,0.67015,0.67015,0.66998,0.66999,575299996.0
2007-01-10 16:00:00,0.67003,0.67006,0.66987,0.67001,763700001.0
2007-01-10 16:05:00,0.67,0.67003,0.66988,0.66992,1120600002.0
2007-01-10 16:10:00,0.66991,0.66992,0.66977,0.66982,705599998.0
2007-01-10 16:15:00,0.66983,0.66984,0.6697,0.66978,881999996.0
2007-01-10 16:20:00,0.66973,0.66983,0.66966,0.66971,981500001.0
2007-01-10 16:25:00,0.66976,0.66979,0.66959,0.66968,800799996.0
2007-01-10 16:30:00,0.66967,0.66979,0.66959,0.66971,521700003.0
2007-01-10 16:35:00,0.66973,0.66977,0.6696,0.66972,563199996.0
2007-01-10 16:40:00,0.66972,0.66972,0.66951,0.66953,619300000.0
2007-01-10 16:45:00,0.66949,0.6695,0.66934,0.66935,889200000.0
2007-01-10 16:50:00,0.66938,0.66939,0.66922,0.66923,711300002.0
2007-01-10 16:55:00,0.66931,0.66938,0.6692,0.6692,606399997.0
2007-01-10 17:00:00,0.6692,0.66933,0.66915,0.66927,902500001.0
2007-01-10 17:05:00,0.66918,0.66932,0.66915,0.66922,809899992.0
2007-01-10 17:10:00,0.66932,0.66938,0.6692,0.66924,563599995.0
2007-01-10 17:15:00,0.66925,0.66928,0.66911,0.66917,668699997.0
2007-01-10 17:20:00,0.66923,0.66925,0.66906,0.66918,839799991.0
2007-01-10 17:25:00,0.66923,0.66927,0.66895,0.66911,683400007.0
2007-01-10 17:30:00,0.66912,0.66925,0.66904,0.66913,1007699998.0
2007-01-10 17:35:00,0.66917,0.66937,0.66916,0.66935,823999999.0
2007-01-10 17:40:00,0.66933,0.6694,0.66925,0.66936,612300000.0
2007-01-10 17:45:00,0.66937,0.66939,0.66928,0.66935,662399998.0
2007-01-10 17:50:00,0.66926,0.6693,0.66917,0.66922,785899996.0
2007-01-10 17:55:00,0.6692,0.6692,0.66889,0.66889,681799994.0
2007-01-10 18:00:00,0.66891,0.66924,0.66889,0.66922,4826200000.0
2007-01-10 18:05:00,0.66918,0.66933,0.6689,0.66918,7001899977.0
2007-01-10 18:10:00,0.6692,0.66936,0.66911,0.66934,5550899999.0
2007-01-10 18:15:00,0.66935,0.66935,0.66916,0.66923,5938699991.0
2007-01-10 18:20:00,0.66926,0.66955,0.66925,0.66942,5275800014.0
2007-01-10 18:25:00,0.66943,0.66951,0.66937,0.66945,4174299991.0
2007-01-10 18:30:00,0.66945,0.66953,0.66927,0.66941,3950500014.0
2007-01-10 18:35:00,0.66941,0.6696,0.6694,0.66949,1719799997.0
2007-01-10 18:40:00,0.66957,0.66973,0.66951,0.66954,2543799993.0
2007-01-10 18:45:00,0.66954,0.66965,0.66938,0.66942,1229200004.0
2007-01-10 18:50:00,0.66939,0.66953,0.66935,0.66943,1900399993.0
2007-01-10 18:55:00,0.66937,0.66947,0.66922,0.66922,2770899984.0
2007-01-10 19:00:00,0.6692,0.6692,0.66887,0.66894,1982700002.0
2007-01-10 19:05:00,0.66892,0.66914,0.66883,0.66914,2804999993.0
2007-01-10 19:10:00,0.66917,0.66917,0.66902,0.66908,1613800002.0
2007-01-10 19:15:00,0.6691,0.66927,0.66908,0.66925,1785300001.0
2007-01-10 19:20:00,0.6692,0.66933,0.66912,0.66933,1208399998.0
2007-01-10 19:25:00,0.6693,0.6693,0.66911,0.66919,2161899990.0
2007-01-10 19:30:00,0.66917,0.66925,0.66908,0.66915,2293500003.0
2007-01-10 19:35:00,0.66914,0.66914,0.6689,0.66895,2387600004.0
2007-01-10 19:40:00,0.66894,0.66919,0.66889,0.66907,1918799998.0
2007-01-10 19:45:00,0.66908,0.6691,0.66889,0.66908,1008900001.0
2007-01-10 19:50:00,0.66911,0.66918,0.66905,0.66915,1396900004.0
2007-01-10 19:55:00,0.66918,0.66918,0.66906,0.66912,1369599996.0
2007-01-10 20:00:00,0.66918,0.66918,0.66907,0.66911,1010400006.0
2007-01-10 20:05:00,0.66915,0.66916,0.6691,0.66915,1192500009.0
2007-01-10 20:10:00,0.66912,0.66937,0.66906,0.66919,2130199989.0
2007-01-10 20:15:00,0.66923,0.66923,0.66912,0.66919,2453299985.0
2007-01-10 20:20:00,0.66922,0.66925,0.66911,0.66915,1751899982.0
2007-01-10 20:25:00,0.66915,0.66924,0.66907,0.66913,2983399984.0
2007-01-10 20:30:00,0.66913,0.66926,0.66906,0.66912,5098999999.0
2007-01-10 20:35:00,0.66917,0.66924,0.66902,0.66905,2629799985.0
2007-01-10 20:40:00,0.66906,0.66916,0.66899,0.66909,2483499992.0
2007-01-10 20:45:00,0.66911,0.66918,0.66901,0.66903,2294000006.0
2007-01-10 20:50:00,0.66901,0.66909,0.66889,0.66904,4038999999.0
2007-01-10 20:55:00,0.66904,0.66909,0.66891,0.66904,5520500014.0
2007-01-10 21:00:00,0.66908,0.66913,0.66902,0.6691,4424499989.0
2007-01-10 21:05:00,0.6691,0.66916,0.669,0.66911,2151299989.0
2007-01-10 21:10:00,0.66912,0.6692,0.66908,0.66917,1237700000.0
2007-01-10 21:15:00,0.66918,0.66922,0.66913,0.66915,1540799997.0
2007-01-10 21:20:00,0.66917,0.66923,0.6691,0.6691,2604400000.0
2007-01-10 21:25:00,0.66911,0.6692,0.6691,0.66918,907199994.0
2007-01-10 21:30:00,0.66915,0.66928,0.66914,0.66918,2269199983.0
2007-01-10 21:35:00,0.66916,0.66924,0.66909,0.66919,946499998.0
2007-01-10 21:40:00,0.6691,0.66924,0.66907,0.66924,1217100005.0
2007-01-10 21:45:00,0.66925,0.66925,0.6692,0.66925,1052200005.0
2007-01-10 21:50:00,0.66921,0.66925,0.66902,0.66918,1052700000.0
2007-01-10 21:55:00,0.66918,0.66927,0.66908,0.6692,1152499993.0
2007-01-10 22:00:00,0.66915,0.66934,0.66908,0.66921,1784500002.0
2007-01-10 22:05:00,0.66919,0.66933,0.66918,0.66933,985400004.0
2007-01-10 22:10:00,0.66928,0.66929,0.66918,0.66921,962399993.0
2007-01-10 22:15:00,0.66927,0.66935,0.66915,0.66918,1573899992.0
2007-01-10 22:20:00,0.6692,0.66932,0.66916,0.66922,1481400007.0
2007-01-10 22:25:00,0.6692,0.66935,0.6692,0.6692,1181799995.0
2007-01-10 22:30:00,0.66925,0.66932,0.66917,0.66928,921399998.0
2007-01-10 22:35:00,0.6693,0.66941,0.66917,0.66935,1208400002.0
2007-01-10 22:40:00,0.66935,0.66942,0.6693,0.66935,846299997.0
2007-01-10 22:45:00,0.66937,0.66946,0.66928,0.66939,833100004.0
2007-01-10 22:50:00,0.66943,0.66944,0.66928,0.66933,644400000.0
2007-01-10 22:55:00,0.66933,0.66935,0.66909,0.66909,950900004.0
2007-01-10 23:00:00,0.669,0.66936,0.669,0.66916,692499994.0
2007-01-10 23:05:00,0.66912,0.66932,0.66912,0.6693,826900005.0
2007-01-10 23:10:00,0.66929,0.66932,0.66917,0.66928,787299996.0
2007-01-10 23:15:00,0.66933,0.66938,0.66926,0.66933,578499993.0
2007-01-10 23:20:00,0.66935,0.66948,0.66932,0.66942,469899997.0
2007-01-10 23:25:00,0.66937,0.66948,0.6693,0.6693,358100001.0
2007-01-10 23:30:00,0.66933,0.66944,0.66916,0.6693,725299995.0
2007-01-10 23:35:00,0.66943,0.66954,0.66934,0.66947,854099988.0
2007-01-10 23:40:00,0.66946,0.6695,0.66927,0.66931,661100002.0
2007-01-10 23:45:00,0.66934,0.66945,0.66926,0.66932,647200007.0
2007-01-10 23:50:00,0.66931,0.66945,0.66929,0.66939,590499999.0
2007-01-10 23:55:00,0.66943,0.66951,0.66923,0.66947,779700002.0
2007-01-11 00:00:00,0.66935,0.66951,0.66935,0.66941,688799999.0
2007-01-11 00:05:00,0.66941,0.66948,0.66929,0.66931,935500002.0
2007-01-11 00:10:00,0.66933,0.66933,0.66925,0.66932,335699996.0
2007-01-11 00:15:00,0.66938,0.66938,0.66927,0.66927,660600004.0
2007-01-11 00:20:00,0.66928,0.66938,0.66922,0.66926,351600000.0
2007-01-11 00:25:00,0.6693,0.6694,0.66922,0.66922,660199998.0
2007-01-11 00:30:00,0.66931,0.66933,0.66921,0.66925,481100003.0
2007-01-11 00:35:00,0.66922,0.66934,0.66922,0.66933,489999997.0
2007-01-11 00:40:00,0.66935,0.66942,0.66924,0.66935,448800000.0
2007-01-11 00:45:00,0.6693,0.66939,0.6692,0.6692,716900002.0
2007-01-11 00:50:00,0.6692,0.66939,0.66917,0.66939,646500002.0
2007-01-11 00:55:00,0.6694,0.6694,0.66922,0.6693,571799996.0
2007-01-11 01:00:00,0.66934,0.66938,0.66925,0.66933,544500002.0
2007-01-11 01:05:00,0.66936,0.66957,0.66903,0.66928,852899992.0
2007-01-11 01:10:00,0.66928,0.6694,0.66916,0.66932,801800009.0
2007-01-11 01:15:00,0.66926,0.66936,0.66915,0.66935,603499997.0
2007-01-11 01:20:00,0.66947,0.66948,0.66913,0.66938,404899999.0
2007-01-11 01:25:00,0.66936,0.6694,0.66926,0.66939,570800004.0
2007-01-11 01:30:00,0.6694,0.66949,0.66933,0.66947,439600001.0
2007-01-11 01:35:00,0.66948,0.66951,0.66938,0.6695,855699999.0
2007-01-11 01:40:00,0.66948,0.66954,0.66933,0.66947,783999999.0
2007-01-11 01:45:00,0.66949,0.6695,0.6694,0.6694,730399987.0
2007-01-11 01:50:00,0.66941,0.66951,0.66934,0.66947,541100000.0
2007-01-11 01:55:00,0.66946,0.66948,0.66934,0.66937,484499994.0
2007-01-11 02:00:00,0.6694,0.6696,0.66938,0.6696,839200004.0
2007-01-11 02:05:00,0.66963,0.66974,0.66949,0.66968,672600006.0
2007-01-11 02:10:00,0.66966,0.66969,0.66957,0.66965,517200002.0
2007-01-11 02:15:00,0.66961,0.66967,0.66952,0.66963,715499997.0
2007-01-11 02:20:00,0.66951,0.66961,0.66944,0.66954,825099994.0
2007-01-11 02:25:00,0.66953,0.66954,0.66937,0.66952,833000000.0
2007-01-11 02:30:00,0.66951,0.66957,0.66942,0.66955,589600000.0
2007-01-11 02:35:00,0.66954,0.66959,0.6695,0.6695,944800008.0
2007-01-11 02:40:00,0.66953,0.66963,0.66948,0.66959,647900003.0
2007-01-11 02:45:00,0.66954,0.66963,0.66951,0.66957,399600004.0
2007-01-11 02:50:00,0.66952,0.66966,0.66949,0.66958,811799992.0
2007-01-11 02:55:00,0.66954,0.66973,0.66951,0.66973,676999995.0
2007-01-11 03:00:00,0.66974,0.66977,0.66965,0.66965,680799996.0
2007-01-11 03:05:00,0.66968,0.66975,0.66964,0.6697,613900005.0
2007-01-11 03:10:00,0.66971,0.66986,0.66968,0.66986,477199999.0
2007-01-11 03:15:00,0.66995,0.66996,0.66977,0.66993,453099997.0
2007-01-11 03:20:00,0.66995,0.67005,0.6699,0.67001,352700000.0
2007-01-11 03:25:00,0.66987,0.67011,0.66987,0.67002,668399992.0
2007-01-11 03:30:00,0.67,0.67014,0.66997,0.67005,677299994.0
2007-01-11 03:35:00,0.67003,0.67006,0.66985,0.66985,657300006.0
2007-01-11 03:40:00,0.66989,0.66995,0.66988,0.66992,322000000.0
2007-01-11 03:45:00,0.66978,0.67002,0.66972,0.66991,605399987.0
2007-01-11 03:50:00,0.66989,0.67002,0.66989,0.66997,588000005.0
2007-01-11 03:55:00,0.66993,0.67003,0.66987,0.66987,609199994.0
2007-01-11 04:00:00,0.66991,0.67003,0.6699,0.66993,608500001.0
2007-01-11 04:05:00,0.66994,0.67006,0.66988,0.67002,379100007.0
2007-01-11 04:10:00,0.67002,0.67007,0.66995,0.66995,443900010.0
2007-01-11 04:15:00,0.66999,0.66999,0.6699,0.66993,420000000.0
2007-01-11 04:20:00,0.66992,0.66995,0.66985,0.66995,583899999.0
2007-01-11 04:25:00,0.66994,0.67002,0.66987,0.66995,552100010.0
2007-01-11 04:30:00,0.66993,0.66998,0.66987,0.66989,506300000.0
2007-01-11 04:35:00,0.66993,0.66997,0.66982,0.66985,672299995.0
2007-01-11 04:40:00,0.66992,0.66997,0.6698,0.6699,571899999.0
2007-01-11 04:45:00,0.6698,0.66993,0.66973,0.6698,401899995.0
2007-01-11 04:50:00,0.66976,0.66987,0.66971,0.66983,599899996.0
2007-01-11 04:55:00,0.66974,0.66988,0.66971,0.66977,629699994.0
2007-01-11 05:00:00,0.6698,0.66987,0.66971,0.6698,465699995.0
2007-01-11 05:05:00,0.66985,0.67004,0.6698,0.66998,663499995.0
2007-01-11 05:10:00,0.66991,0.67012,0.66989,0.67007,551600005.0
2007-01-11 05:15:00,0.6701,0.67013,0.66997,0.67005,588899998.0
2007-01-11 05:20:00,0.67002,0.67015,0.66999,0.67002,489300003.0
2007-01-11 05:25:00,0.67005,0.67012,0.6699,0.6699,371200004.0
2007-01-11 05:30:00,0.66991,0.67005,0.66991,0.67002,480199999.0
2007-01-11 05:35:00,0.67004,0.67004,0.66985,0.66993,423299998.0
2007-01-11 05:40:00,0.67,0.67005,0.66994,0.67005,414100000.0
2007-01-11 05:45:00,0.67001,0.67006,0.66995,0.66995,498399998.0
2007-01-11 05:50:00,0.66999,0.67011,0.66992,0.67005,640099998.0
2007-01-11 05:55:00,0.67002,0.67018,0.67002,0.67009,491599995.0
2007-01-11 06:00:00,0.6701,0.67022,0.67009,0.67019,420199998.0
2007-01-11 06:05:00,0.67012,0.67021,0.67008,0.6702,696900002.0
2007-01-11 06:10:00,0.67018,0.67026,0.67013,0.67022,647200004.0
2007-01-11 06:15:00,0.67015,0.67021,0.6701,0.67017,602900002.0
2007-01-11 06:20:00,0.67012,0.6702,0.67009,0.67013,476000001.0
2007-01-11 06:25:00,0.6701,0.67015,0.67007,0.6701,548299989.0
2007-01-11 06:30:00,0.6701,0.67013,0.66999,0.6701,484499992.0
2007-01-11 06:35:00,0.67003,0.67016,0.66984,0.6701,500799995.0
2007-01-11 06:40:00,0.67014,0.67014,0.67,0.67,430399998.0
2007-01-11 06:45:00,0.67005,0.67007,0.66995,0.66998,707700010.0
2007-01-11 06:50:00,0.67002,0.67016,0.66995,0.67009,706699999.0
2007-01-11 06:55:00,0.6701,0.67017,0.67007,0.67015,573700008.0
2007-01-11 07:00:00,0.67012,0.67027,0.67012,0.6702,380399999.0
2007-01-11 07:05:00,0.67022,0.67025,0.67017,0.67023,352000002.0
2007-01-11 07:10:00,0.67022,0.67027,0.67017,0.67022,473000000.0
2007-01-11 07:15:00,0.67024,0.67031,0.67008,0.67013,768800011.0
2007-01-11 07:20:00,0.67013,0.67018,0.67007,0.67008,571400000.0
2007-01-11 07:25:00,0.67011,0.67017,0.67003,0.67014,329799998.0
2007-01-11 07:30:00,0.67013,0.67022,0.66998,0.67013,968000002.0
2007-01-11 07:35:00,0.67015,0.67017,0.67007,0.67013,783699998.0
2007-01-11 07:40:00,0.67014,0.67014,0.67005,0.67007,530500002.0
2007-01-11 07:45:00,0.67005,0.67015,0.67005,0.67011,484099996.0
2007-01-11 07:50:00,0.67014,0.67016,0.67005,0.67011,492200011.0
2007-01-11 07:55:00,0.67013,0.67013,0.6699,0.66992,536899993.0
2007-01-11 08:00:00,0.66988,0.67005,0.66987,0.67,658500000.0
2007-01-11 08:05:00,0.66994,0.67012,0.66994,0.67012,334000003.0
2007-01-11 08:10:00,0.67015,0.67015,0.67003,0.67014,695700001.0
2007-01-11 08:15:00,0.67017,0.67017,0.67005,0.67014,435499999.0
2007-01-11 08:20:00,0.67014,0.67023,0.67007,0.67023,379700009.0
2007-01-11 08:25:00,0.67018,0.67024,0.67007,0.67017,501499998.0
2007-01-11 08:30:00,0.6702,0.67024,0.67011,0.67021,692199998.0
2007-01-11 08:35:00,0.6702,0.67029,0.67015,0.67028,433900005.0
2007-01-11 08:40:00,0.67021,0.67027,0.67007,0.67026,796099995.0
2007-01-11 08:45:00,0.67021,0.67021,0.67004,0.67014,738500006.0
2007-01-11 08:50:00,0.67014,0.67015,0.66991,0.66991,467600001.0
2007-01-11 08:55:00,0.66991,0.66996,0.66978,0.66985,717200000.0
2007-01-11 09:00:00,0.66985,0.66995,0.66976,0.66988,569900000.0
2007-01-11 09:05:00,0.66992,0.67002,0.66987,0.66995,682899993.0
2007-01-11 09:10:00,0.66998,0.67008,0.66993,0.66993,676000001.0
2007-01-11 09:15:00,0.66988,0.67014,0.66987,0.67009,603600002.0
2007-01-11 09:20:00,0.67005,0.67013,0.66972,0.66975,707499991.0
2007-01-11 09:25:00,0.66973,0.66979,0.6695,0.6696,912200003.0
2007-01-11 09:30:00,0.66963,0.66973,0.66948,0.66972,719299997.0
2007-01-11 09:35:00,0.6697,0.66984,0.6697,0.66975,667500005.0
2007-01-11 09:40:00,0.66979,0.6701,0.66971,0.67,837699998.0
2007-01-11 09:45:00,0.66997,0.66997,0.66982,0.66988,525099997.0
2007-01-11 09:50:00,0.66992,0.67008,0.66986,0.67008,774000006.0
2007-01-11 09:55:00,0.67005,0.6702,0.66999,0.67003,587799999.0
2007-01-11 10:00:00,0.67,0.67027,0.67,0.67022,847299987.0
2007-01-11 10:05:00,0.67023,0.67026,0.67005,0.6701,800800001.0
2007-01-11 10:10:00,0.6701,0.67016,0.66993,0.66997,555200002.0
2007-01-11 10:15:00,0.66999,0.67002,0.66988,0.66995,755099998.0
2007-01-11 10:20:00,0.66994,0.66999,0.66979,0.66994,908900007.0
2007-01-11 10:25:00,0.6699,0.66993,0.66982,0.66984,905499991.0
2007-01-11 10:30:00,0.66984,0.66993,0.66983,0.66989,543399999.0
2007-01-11 10:35:00,0.66988,0.66998,0.66979,0.66997,526600000.0
2007-01-11 10:40:00,0.66995,0.66999,0.66987,0.66995,777100004.0
2007-01-11 10:45:00,0.66995,0.67005,0.66988,0.66996,793199997.0
2007-01-11 10:50:00,0.66995,0.67002,0.66988,0.66988,800499996.0
2007-01-11 10:55:00,0.66987,0.66997,0.66982,0.66989,831000002.0
2007-01-11 11:00:00,0.66988,0.66996,0.66963,0.6698,571400001.0
2007-01-11 11:05:00,0.66982,0.66985,0.66968,0.66975,744099994.0
2007-01-11 11:10:00,0.66976,0.66977,0.66967,0.66972,859299998.0
2007-01-11 11:15:00,0.66977,0.66977,0.66963,0.66967,748799997.0
2007-01-11 11:20:00,0.66959,0.66974,0.66954,0.66971,645800002.0
2007-01-11 11:25:00,0.66967,0.66969,0.66925,0.66957,569799994.0
2007-01-11 11:30:00,0.66943,0.66943,0.6689,0.6692,617600003.0
2007-01-11 11:35:00,0.66922,0.66922,0.66898,0.66898,491700001.0
2007-01-11 11:40:00,0.66897,0.669,0.66852,0.66863,842800004.0
2007-01-11 11:45:00,0.66857,0.66878,0.66856,0.66878,792300007.0
2007-01-11 11:50:00,0.66866,0.66887,0.66866,0.6687,559699998.0
2007-01-11 11:55:00,0.66873,0.66878,0.66847,0.6685,799700005.0
2007-01-11 12:00:00,0.66841,0.66852,0.66823,0.66852,868800001.0
2007-01-11 12:05:00,0.66854,0.66885,0.66854,0.66878,881899987.0
2007-01-11 12:10:00,0.66892,0.66908,0.66882,0.66908,969699993.0
2007-01-11 12:15:00,0.66903,0.66914,0.66889,0.66909,741700005.0
2007-01-11 12:20:00,0.66907,0.66913,0.66896,0.66913,691299996.0
2007-01-11 12:25:00,0.66914,0.66914,0.66901,0.66911,716599998.0
2007-01-11 12:30:00,0.66905,0.66909,0.66894,0.669,612099997.0
2007-01-11 12:35:00,0.669,0.66906,0.66886,0.66893,775100003.0
2007-01-11 12:40:00,0.66891,0.66898,0.66858,0.66862,707299995.0
2007-01-11 12:45:00,0.66869,0.66892,0.66869,0.66885,754399997.0
2007-01-11 12:50:00,0.66883,0.66889,0.66877,0.66885,872200004.0
2007-01-11 12:55:00,0.66881,0.66882,0.66862,0.66865,669700001.0
2007-01-11 13:00:00,0.66865,0.66865,0.66848,0.66855,787899993.0
2007-01-11 13:05:00,0.66859,0.66876,0.66858,0.66868,836999993.0
2007-01-11 13:10:00,0.66864,0.66888,0.66863,0.66888,646699999.0
2007-01-11 13:15:00,0.66882,0.669,0.66878,0.66894,771100003.0
2007-01-11 13:20:00,0.66889,0.66908,0.66883,0.66907,404900002.0
2007-01-11 13:25:00,0.66903,0.66905,0.66892,0.669,607700002.0
2007-01-11 13:30:00,0.669,0.66908,0.66887,0.66887,740899995.0
2007-01-11 13:35:00,0.66884,0.66897,0.66883,0.66892,663200002.0
2007-01-11 13:40:00,0.66893,0.66915,0.66888,0.66901,804500004.0
2007-01-11 13:45:00,0.669,0.66909,0.66888,0.669,631100002.0
2007-01-11 13:50:00,0.6689,0.66905,0.66889,0.66889,749500004.0
2007-01-11 13:55:00,0.66887,0.66896,0.66868,0.66871,814000000.0
2007-01-11 14:00:00,0.66757,0.66772,0.66544,0.6663,713599998.0
2007-01-11 14:05:00,0.66625,0.66641,0.66614,0.66616,712999994.0
2007-01-11 14:10:00,0.66613,0.66666,0.6661,0.6661,684300001.0
2007-01-11 14:15:00,0.66601,0.66606,0.66547,0.66556,537799997.0
2007-01-11 14:20:00,0.66546,0.66554,0.66522,0.66525,841099998.0
2007-01-11 14:25:00,0.66515,0.66528,0.66494,0.66517,1001799999.0
2007-01-11 14:30:00,0.66517,0.66539,0.66516,0.66538,830899995.0
2007-01-11 14:35:00,0.66536,0.66549,0.66532,0.66545,720099995.0
2007-01-11 14:40:00,0.66548,0.66555,0.66534,0.66555,701199997.0
2007-01-11 14:45:00,0.6655,0.66552,0.66518,0.66544,619399997.0
2007-01-11 14:50:00,0.66543,0.66558,0.66516,0.6652,724499991.0
2007-01-11 14:55:00,0.66521,0.66549,0.66515,0.66525,771799988.0
2007-01-11 15:00:00,0.66516,0.66531,0.6651,0.66521,675600001.0
2007-01-11 15:05:00,0.66524,0.66541,0.66521,0.66532,687300000.0
2007-01-11 15:10:00,0.66528,0.66545,0.66523,0.66529,697199988.0
2007-01-11 15:15:00,0.66531,0.66549,0.66524,0.66549,718199998.0
2007-01-11 15:20:00,0.66552,0.66555,0.66541,0.66547,557100003.0
2007-01-11 15:25:00,0.66544,0.66559,0.66541,0.66543,675999998.0
2007-01-11 15:30:00,0.66546,0.66555,0.6654,0.66548,730000001.0
2007-01-11 15:35:00,0.66552,0.66558,0.66519,0.66533,947699996.0
2007-01-11 15:40:00,0.66525,0.66525,0.66472,0.66491,570700006.0
2007-01-11 15:45:00,0.6649,0.6649,0.6644,0.66444,591500005.0
2007-01-11 15:50:00,0.66442,0.66446,0.66403,0.66429,631499997.0
2007-01-11 15:55:00,0.66439,0.66449,0.66412,0.66412,1018699989.0
2007-01-11 16:00:00,0.66417,0.66423,0.66387,0.66404,1000599987.0
2007-01-11 16:05:00,0.66401,0.66441,0.66401,0.66433,801899999.0
2007-01-11 16:10:00,0.66428,0.66431,0.6639,0.66393,614700001.0
2007-01-11 16:15:00,0.66395,0.66418,0.66388,0.66404,781399998.0
2007-01-11 16:20:00,0.66397,0.6641,0.66387,0.66406,997500007.0
2007-01-11 16:25:00,0.66406,0.66441,0.66406,0.6644,708900005.0
2007-01-11 16:30:00,0.66435,0.66439,0.66428,0.6643,572200000.0
2007-01-11 16:35:00,0.66435,0.66448,0.66429,0.66445,753800001.0
2007-01-11 16:40:00,0.66444,0.66455,0.66443,0.66452,664400005.0
2007-01-11 16:45:00,0.66446,0.66466,0.66437,0.66459,731700006.0
2007-01-11 16:50:00,0.66463,0.66483,0.66456,0.6647,607899998.0
2007-01-11 16:55:00,0.6648,0.66491,0.66469,0.66472,577500004.0
2007-01-11 17:00:00,0.66467,0.66476,0.66458,0.66462,672099996.0
2007-01-11 17:05:00,0.66461,0.66465,0.66438,0.66442,961100005.0
2007-01-11 17:10:00,0.66451,0.66455,0.66437,0.66455,708800007.0
2007-01-11 17:15:00,0.66463,0.66474,0.66454,0.6646,816999992.0
2007-01-11 17:20:00,0.66467,0.66478,0.66465,0.66473,627700001.0
2007-01-11 17:25:00,0.66475,0.66475,0.66451,0.66451,249999999.0
2007-01-11 17:30:00,0.66453,0.66462,0.66441,0.66453,558500001.0
2007-01-11 17:35:00,0.66453,0.66458,0.66434,0.66439,668299999.0
2007-01-11 17:40:00,0.66435,0.66439,0.66421,0.66427,608500002.0
2007-01-11 17:45:00,0.66419,0.66422,0.66402,0.66415,804099995.0
2007-01-11 17:50:00,0.66421,0.66423,0.66394,0.66403,760799996.0
2007-01-11 17:55:00,0.66394,0.66398,0.66375,0.66375,722500005.0
2007-01-11 18:00:00,0.66374,0.66414,0.66373,0.66408,5186099996.0
2007-01-11 18:05:00,0.66403,0.66409,0.66391,0.66398,6295500028.0
2007-01-11 18:10:00,0.664,0.66404,0.66386,0.66395,6220600001.0
2007-01-11 18:15:00,0.66399,0.66405,0.66377,0.66383,5431999992.0
2007-01-11 18:20:00,0.66385,0.66396,0.66377,0.66382,5091599994.0
2007-01-11 18:25:00,0.66382,0.6639,0.66372,0.66385,4455300020.0
2007-01-11 18:30:00,0.66382,0.66392,0.66375,0.66383,3999200017.0
2007-01-11 18:35:00,0.66384,0.66393,0.66378,0.66383,1460700002.0
2007-01-11 18:40:00,0.66384,0.66394,0.66375,0.66383,2672099985.0
2007-01-11 18:45:00,0.66384,0.66395,0.66377,0.66385,1291000001.0
2007-01-11 18:50:00,0.66385,0.66393,0.66368,0.6638,1939399991.0
2007-01-11 18:55:00,0.66375,0.66382,0.66366,0.66366,2946999986.0
2007-01-11 19:00:00,0.66365,0.66375,0.6636,0.66365,1941799997.0
2007-01-11 19:05:00,0.66362,0.66373,0.66355,0.66365,3163599985.0
2007-01-11 19:10:00,0.66365,0.66371,0.6636,0.66363,1452999997.0
2007-01-11 19:15:00,0.66364,0.66387,0.66363,0.6638,1884599992.0
2007-01-11 19:20:00,0.66377,0.66387,0.66363,0.66372,1164099997.0
2007-01-11 19:25:00,0.6637,0.66378,0.66362,0.66375,2353400003.0
2007-01-11 19:30:00,0.66373,0.66386,0.66367,0.66385,2260000000.0
2007-01-11 19:35:00,0.66385,0.66387,0.66376,0.66377,2452999992.0
2007-01-11 19:40:00,0.66372,0.66385,0.66368,0.66382,2179599995.0
2007-01-11 19:45:00,0.66384,0.66387,0.66373,0.66383,878100008.0
2007-01-11 19:50:00,0.66384,0.66386,0.66367,0.66374,1246700002.0
2007-01-11 19:55:00,0.66371,0.66371,0.66343,0.66343,1678100010.0
2007-01-11 20:00:00,0.66356,0.66358,0.66324,0.66325,827700000.0
2007-01-11 20:05:00,0.66322,0.66322,0.66306,0.66316,1139699989.0
2007-01-11 20:10:00,0.66313,0.66323,0.66298,0.66299,1998499998.0
2007-01-11 20:15:00,0.66297,0.66307,0.66268,0.6627,2386400001.0
2007-01-11 20:20:00,0.66278,0.66301,0.66275,0.66293,1860499999.0
2007-01-11 20:25:00,0.66295,0.66309,0.6629,0.66302,2940899971.0
2007-01-11 20:30:00,0.66303,0.66316,0.663,0.66307,5202300000.0
2007-01-11 20:35:00,0.6631,0.66322,0.66305,0.66305,2799900006.0
2007-01-11 20:40:00,0.66304,0.66318,0.66302,0.66308,2205600016.0
2007-01-11 20:45:00,0.66307,0.66313,0.66258,0.6627,2547699987.0
2007-01-11 20:50:00,0.66268,0.66268,0.66248,0.66265,3730000004.0
2007-01-11 20:55:00,0.66265,0.6627,0.66251,0.6626,5202200008.0
2007-01-11 21:00:00,0.66263,0.66274,0.66256,0.66262,4447900004.0
2007-01-11 21:05:00,0.6626,0.66267,0.66253,0.66265,1855499994.0
2007-01-11 21:10:00,0.66265,0.66265,0.66248,0.66261,1858299999.0
2007-01-11 21:15:00,0.66263,0.66268,0.66255,0.66255,1580799994.0
2007-01-11 21:20:00,0.66256,0.66262,0.66248,0.6625,2582599993.0
2007-01-11 21:25:00,0.66252,0.66263,0.66244,0.66256,723300013.0
2007-01-11 21:30:00,0.66255,0.66265,0.66248,0.66254,2265899990.0
2007-01-11 21:35:00,0.66256,0.66274,0.66252,0.66274,861699992.0
2007-01-11 21:40:00,0.66272,0.66276,0.66258,0.66262,1403199993.0
2007-01-11 21:45:00,0.66262,0.66273,0.6626,0.6627,1005499999.0
2007-01-11 21:50:00,0.66268,0.66281,0.66266,0.66278,898499999.0
2007-01-11 21:55:00,0.66278,0.66283,0.66268,0.66269,1075700003.0
2007-01-11 22:00:00,0.66267,0.66272,0.66255,0.66258,1758499995.0
2007-01-11 22:05:00,0.66256,0.66275,0.66256,0.66265,927699999.0
2007-01-11 22:10:00,0.66261,0.66269,0.66248,0.66254,909000004.0
2007-01-11 22:15:00,0.66255,0.66261,0.6625,0.66252,1660899992.0
2007-01-11 22:20:00,0.66253,0.66268,0.66246,0.66257,1809100005.0
2007-01-11 22:25:00,0.66255,0.66263,0.66251,0.66255,1280899994.0
2007-01-11 22:30:00,0.66259,0.66264,0.66254,0.66255,859599998.0
2007-01-11 22:35:00,0.66259,0.66269,0.66247,0.66251,885199993.0
2007-01-11 22:40:00,0.6625,0.66265,0.66246,0.66265,1208899989.0
2007-01-11 22:45:00,0.66266,0.66267,0.6625,0.6625,860699996.0
2007-01-11 22:50:00,0.6626,0.66264,0.66249,0.66253,408400006.0
2007-01-11 22:55:00,0.66253,0.66265,0.66234,0.66234,1188600005.0
2007-01-11 23:00:00,0.66217,0.66261,0.66217,0.6625,703600003.0
2007-01-11 23:05:00,0.66249,0.66263,0.66249,0.66258,659100010.0
2007-01-11 23:10:00,0.66259,0.66268,0.66251,0.66252,891600007.0
2007-01-11 23:15:00,0.66256,0.66266,0.66247,0.66258,442699996.0
2007-01-11 23:20:00,0.66262,0.66265,0.66252,0.66258,755300003.0
2007-01-11 23:25:00,0.66256,0.66265,0.6625,0.6625,674200002.0
2007-01-11 23:30:00,0.66251,0.66257,0.66246,0.66246,622499999.0
2007-01-11 23:35:00,0.6625,0.6626,0.66246,0.66255,485600001.0
2007-01-11 23:40:00,0.66259,0.66265,0.66256,0.66261,376399996.0
2007-01-11 23:45:00,0.6626,0.66263,0.66251,0.66263,306500005.0
2007-01-11 23:50:00,0.6626,0.6627,0.66258,0.66262,546399999.0
2007-01-11 23:55:00,0.66263,0.66271,0.66241,0.66267,727199998.0
2007-01-12 00:00:00,0.66262,0.66263,0.66251,0.66256,682800004.0
2007-01-12 00:05:00,0.66257,0.66283,0.66254,0.6628,619899996.0
2007-01-12 00:10:00,0.66287,0.66301,0.66278,0.66292,582899999.0
2007-01-12 00:15:00,0.66292,0.66297,0.66287,0.66288,712700006.0
2007-01-12 00:20:00,0.66296,0.66303,0.66281,0.66297,756200002.0
2007-01-12 00:25:00,0.663,0.66306,0.66285,0.66298,885899996.0
2007-01-12 00:30:00,0.66306,0.66316,0.663,0.66315,830199995.0
2007-01-12 00:35:00,0.6631,0.66325,0.6631,0.66317,581900000.0
2007-01-12 00:40:00,0.66316,0.66324,0.66311,0.66313,477999999.0
2007-01-12 00:45:00,0.66313,0.66313,0.66295,0.66302,388999998.0
2007-01-12 00:50:00,0.66308,0.66323,0.66292,0.6631,514200001.0
2007-01-12 00:55:00,0.66314,0.66314,0.66297,0.66301,585999999.0
2007-01-12 01:00:00,0.66297,0.66311,0.66285,0.663,832899998.0
2007-01-12 01:05:00,0.663,0.66314,0.6629,0.66296,677100002.0
2007-01-12 01:10:00,0.66297,0.66301,0.66287,0.66288,686899999.0
2007-01-12 01:15:00,0.66285,0.66302,0.66285,0.66295,687900002.0
2007-01-12 01:20:00,0.66295,0.66305,0.66289,0.66295,586499999.0
2007-01-12 01:25:00,0.66294,0.66308,0.66289,0.66294,488599996.0
2007-01-12 01:30:00,0.66292,0.66302,0.66288,0.66294,379599999.0
2007-01-12 01:35:00,0.66294,0.66307,0.66288,0.66297,849499998.0
2007-01-12 01:40:00,0.66293,0.66304,0.6628,0.66297,693300011.0
2007-01-12 01:45:00,0.66301,0.66308,0.66285,0.66285,751500003.0
2007-01-12 01:50:00,0.66287,0.66304,0.66286,0.66292,839900002.0
2007-01-12 01:55:00,0.66294,0.66304,0.66292,0.66301,704399999.0
2007-01-12 02:00:00,0.66302,0.66309,0.66288,0.66305,579099993.0
2007-01-12 02:05:00,0.66305,0.66305,0.66285,0.66288,853500010.0
2007-01-12 02:10:00,0.6629,0.66296,0.66277,0.6629,652799995.0
2007-01-12 02:15:00,0.6629,0.66293,0.66279,0.66287,611099989.0
2007-01-12 02:20:00,0.66292,0.66296,0.66284,0.66293,580199996.0
2007-01-12 02:25:00,0.66294,0.66294,0.66276,0.66287,663699999.0
2007-01-12 02:30:00,0.6628,0.66287,0.66257,0.66257,674899999.0
2007-01-12 02:35:00,0.66258,0.66273,0.66258,0.6627,514600007.0
2007-01-12 02:40:00,0.66275,0.66279,0.66265,0.66274,392300000.0
2007-01-12 02:45:00,0.66269,0.66275,0.66261,0.66261,349799999.0
2007-01-12 02:50:00,0.66257,0.66265,0.66253,0.66262,559899996.0
2007-01-12 02:55:00,0.66263,0.66275,0.66258,0.6626,455299996.0
2007-01-12 03:00:00,0.66268,0.66285,0.66265,0.66278,625000006.0
2007-01-12 03:05:00,0.66282,0.66298,0.66273,0.66289,655000000.0
2007-01-12 03:10:00,0.66295,0.66297,0.66271,0.66277,735299995.0
2007-01-12 03:15:00,0.66283,0.66286,0.66269,0.66269,470000005.0
2007-01-12 03:20:00,0.66262,0.66267,0.66254,0.66256,356199996.0
2007-01-12 03:25:00,0.66251,0.66271,0.66248,0.66265,327299994.0
2007-01-12 03:30:00,0.66261,0.66281,0.6626,0.66267,692499993.0
2007-01-12 03:35:00,0.66264,0.66281,0.66264,0.6628,962899992.0
2007-01-12 03:40:00,0.66277,0.66284,0.6627,0.66274,517099999.0
2007-01-12 03:45:00,0.66268,0.66281,0.66263,0.66273,909699992.0
2007-01-12 03:50:00,0.66275,0.66305,0.66275,0.66295,539700002.0
2007-01-12 03:55:00,0.66292,0.66304,0.66292,0.66292,540000003.0
2007-01-12 04:00:00,0.66303,0.66306,0.66291,0.66297,577500001.0
2007-01-12 04:05:00,0.66296,0.66306,0.66295,0.66299,374200001.0
2007-01-12 04:10:00,0.66301,0.66312,0.66295,0.66296,400500003.0
2007-01-12 04:15:00,0.66302,0.66319,0.66301,0.66317,494700002.0
2007-01-12 04:20:00,0.66313,0.66325,0.66295,0.66305,574299998.0
2007-01-12 04:25:00,0.66297,0.66318,0.66292,0.66307,653100000.0
2007-01-12 04:30:00,0.66301,0.66307,0.66277,0.66282,907000006.0
2007-01-12 04:35:00,0.66279,0.6628,0.66263,0.66265,638800006.0
2007-01-12 04:40:00,0.66271,0.66274,0.66266,0.66272,527200001.0
2007-01-12 04:45:00,0.66265,0.66275,0.66259,0.66265,573199994.0
2007-01-12 04:50:00,0.66263,0.66283,0.66258,0.66283,550600000.0
2007-01-12 04:55:00,0.66278,0.66283,0.66245,0.66259,696599996.0
2007-01-12 05:00:00,0.66267,0.66274,0.66261,0.66267,517000001.0
2007-01-12 05:05:00,0.66266,0.66273,0.66255,0.66273,803900002.0
2007-01-12 05:10:00,0.66269,0.66282,0.66253,0.6627,795399996.0
2007-01-12 05:15:00,0.66273,0.66274,0.6626,0.66267,473300002.0
2007-01-12 05:20:00,0.66268,0.66275,0.66268,0.6627,350599996.0
2007-01-12 05:25:00,0.66273,0.66286,0.66269,0.66276,713300010.0
2007-01-12 05:30:00,0.66278,0.66286,0.6627,0.66284,852799993.0
2007-01-12 05:35:00,0.6629,0.6629,0.66275,0.66277,569400001.0
2007-01-12 05:40:00,0.66278,0.66286,0.66271,0.6628,611799995.0
2007-01-12 05:45:00,0.66281,0.66296,0.66268,0.66275,774800000.0
2007-01-12 05:50:00,0.66277,0.66296,0.66268,0.6629,703400000.0
2007-01-12 05:55:00,0.6629,0.66296,0.6627,0.66271,698200009.0
2007-01-12 06:00:00,0.66274,0.66286,0.6627,0.66285,424799999.0
2007-01-12 06:05:00,0.66282,0.66297,0.66276,0.66283,784600002.0
2007-01-12 06:10:00,0.66279,0.66295,0.66279,0.66287,348799999.0
2007-01-12 06:15:00,0.6628,0.66285,0.66274,0.66285,659099998.0
2007-01-12 06:20:00,0.66282,0.66288,0.6628,0.66282,580899999.0
2007-01-12 06:25:00,0.6628,0.66292,0.66267,0.6629,421700006.0
2007-01-12 06:30:00,0.66288,0.66297,0.6628,0.66285,493000001.0
2007-01-12 06:35:00,0.66291,0.663,0.66282,0.663,565700005.0
2007-01-12 06:40:00,0.66299,0.66306,0.66281,0.66294,581500009.0
2007-01-12 06:45:00,0.66299,0.66304,0.66277,0.66296,745899998.0
2007-01-12 06:50:00,0.66298,0.66316,0.66276,0.66285,808499988.0
2007-01-12 06:55:00,0.66287,0.66296,0.66279,0.6629,761799999.0
2007-01-12 07:00:00,0.66294,0.66294,0.6628,0.66285,822100003.0
2007-01-12 07:05:00,0.66278,0.66278,0.66261,0.66273,381300003.0
2007-01-12 07:10:00,0.6627,0.66275,0.66261,0.66264,498100000.0
2007-01-12 07:15:00,0.66268,0.66274,0.6626,0.6626,702299989.0
2007-01-12 07:20:00,0.66261,0.66284,0.6626,0.6627,688600001.0
2007-01-12 07:25:00,0.66277,0.66287,0.66273,0.66287,525099997.0
2007-01-12 07:30:00,0.66282,0.66297,0.66279,0.66295,1017700003.0
2007-01-12 07:35:00,0.66292,0.66299,0.66278,0.6628,636799999.0
2007-01-12 07:40:00,0.66283,0.6629,0.66276,0.66281,715199997.0
2007-01-12 07:45:00,0.66276,0.66286,0.66268,0.66272,719700004.0
2007-01-12 07:50:00,0.66276,0.66304,0.66276,0.66299,573300008.0
2007-01-12 07:55:00,0.66303,0.66303,0.66285,0.66294,704699992.0
2007-01-12 08:00:00,0.66295,0.66302,0.66288,0.66292,556299993.0
2007-01-12 08:05:00,0.66294,0.66313,0.66294,0.66313,688499998.0
2007-01-12 08:10:00,0.66317,0.66322,0.66303,0.66308,694199996.0
2007-01-12 08:15:00,0.66308,0.66314,0.66297,0.66303,575599994.0
2007-01-12 08:20:00,0.66301,0.66302,0.66289,0.66291,566300006.0
2007-01-12 08:25:00,0.66285,0.66294,0.66268,0.66271,749999991.0
2007-01-12 08:30:00,0.66269,0.66273,0.66249,0.66263,684700003.0
2007-01-12 08:35:00,0.66263,0.66265,0.66251,0.66265,569199990.0
2007-01-12 08:40:00,0.66259,0.66265,0.6624,0.66256,679200007.0
2007-01-12 08:45:00,0.66252,0.66264,0.66235,0.66245,693899997.0
2007-01-12 08:50:00,0.66245,0.66252,0.66237,0.66244,574000001.0
2007-01-12 08:55:00,0.66241,0.66253,0.66226,0.66246,826099991.0
2007-01-12 09:00:00,0.66251,0.66287,0.66251,0.66284,733500000.0
2007-01-12 09:05:00,0.66281,0.66302,0.66278,0.663,658500002.0
2007-01-12 09:10:00,0.66295,0.66305,0.66284,0.66302,711199993.0
2007-01-12 09:15:00,0.66297,0.66297,0.66281,0.66282,761299997.0
2007-01-12 09:20:00,0.6628,0.66289,0.66275,0.6628,742500002.0
2007-01-12 09:25:00,0.66279,0.66283,0.66272,0.66272,636700004.0
2007-01-12 09:30:00,0.66277,0.66282,0.66254,0.6628,525800004.0
2007-01-12 09:35:00,0.66283,0.66298,0.6627,0.66295,625200005.0
2007-01-12 09:40:00,0.66298,0.66308,0.66298,0.66301,454299995.0
2007-01-12 09:45:00,0.66302,0.66319,0.66299,0.66306,759499994.0
2007-01-12 09:50:00,0.66302,0.66302,0.66271,0.66281,635099998.0
2007-01-12 09:55:00,0.66273,0.66291,0.66269,0.66288,700200002.0
2007-01-12 10:00:00,0.66287,0.66301,0.6628,0.66295,787599993.0
2007-01-12 10:05:00,0.66288,0.66292,0.6627,0.66278,763000008.0
2007-01-12 10:10:00,0.66282,0.66305,0.66268,0.66301,635600005.0
2007-01-12 10:15:00,0.66307,0.66327,0.66302,0.66304,731500008.0
2007-01-12 10:20:00,0.66298,0.66303,0.66287,0.66288,930699998.0
2007-01-12 10:25:00,0.66279,0.66279,0.66249,0.66264,620999999.0
2007-01-12 10:30:00,0.66267,0.6628,0.66262,0.66275,436099997.0
2007-01-12 10:35:00,0.66273,0.66295,0.66267,0.66293,675600005.0
2007-01-12 10:40:00,0.66294,0.66303,0.66287,0.66295,824200004.0
2007-01-12 10:45:00,0.66294,0.66309,0.6629,0.66309,539900000.0
2007-01-12 10:50:00,0.6631,0.66324,0.66297,0.66315,663299997.0
2007-01-12 10:55:00,0.66315,0.66336,0.66314,0.66336,746100005.0
2007-01-12 11:00:00,0.66344,0.66369,0.66344,0.66366,957899998.0
2007-01-12 11:05:00,0.66364,0.6637,0.66347,0.66347,573300002.0
2007-01-12 11:10:00,0.66348,0.66348,0.66327,0.66332,582900007.0
2007-01-12 11:15:00,0.66334,0.66334,0.6632,0.6633,652499998.0
2007-01-12 11:20:00,0.66325,0.66326,0.66312,0.66314,678600004.0
2007-01-12 11:25:00,0.66308,0.6631,0.66272,0.66272,763300004.0
2007-01-12 11:30:00,0.66275,0.66283,0.66264,0.66277,573900008.0
2007-01-12 11:35:00,0.66278,0.66303,0.66278,0.66292,754699998.0
2007-01-12 11:40:00,0.66294,0.66294,0.66269,0.66276,450400002.0
2007-01-12 11:45:00,0.66273,0.66275,0.6624,0.6625,723300004.0
2007-01-12 11:50:00,0.66237,0.66237,0.66197,0.66207,701200005.0
2007-01-12 11:55:00,0.66216,0.66237,0.6621,0.66237,1059799991.0
2007-01-12 12:00:00,0.66223,0.66236,0.66216,0.66233,982900004.0
2007-01-12 12:05:00,0.66229,0.66242,0.66219,0.66223,843299991.0
2007-01-12 12:10:00,0.66225,0.66241,0.66225,0.66237,546100002.0
2007-01-12 12:15:00,0.66234,0.6624,0.66221,0.6624,607599997.0
2007-01-12 12:20:00,0.66241,0.6625,0.66236,0.6625,806000004.0
2007-01-12 12:25:00,0.66249,0.66253,0.66229,0.66235,871899993.0
2007-01-12 12:30:00,0.66229,0.66249,0.66226,0.66242,550400006.0
2007-01-12 12:35:00,0.66244,0.66247,0.66227,0.6624,868900000.0
2007-01-12 12:40:00,0.66238,0.66244,0.6623,0.66237,846200007.0
2007-01-12 12:45:00,0.66236,0.66236,0.66197,0.66201,681499999.0
2007-01-12 12:50:00,0.66201,0.6621,0.66186,0.6621,731100006.0
2007-01-12 12:55:00,0.66199,0.66205,0.66189,0.66199,599500003.0
2007-01-12 13:00:00,0.66204,0.66215,0.66199,0.66215,878899986.0
2007-01-12 13:05:00,0.66217,0.66217,0.66194,0.66201,870800004.0
2007-01-12 13:10:00,0.66186,0.66192,0.66174,0.6619,907199994.0
2007-01-12 13:15:00,0.66188,0.66191,0.66162,0.66179,789800007.0
2007-01-12 13:20:00,0.66177,0.66199,0.66169,0.66195,493100005.0
2007-01-12 13:25:00,0.66193,0.662,0.66182,0.66188,788400001.0
2007-01-12 13:30:00,0.66193,0.66208,0.66188,0.66199,640600000.0
2007-01-12 13:35:00,0.66196,0.66207,0.66189,0.66204,724999992.0
2007-01-12 13:40:00,0.66211,0.66211,0.6619,0.66198,642200001.0
2007-01-12 13:45:00,0.66193,0.66203,0.66182,0.66182,593700003.0
2007-01-12 13:50:00,0.66179,0.66193,0.66147,0.66154,1010499998.0
2007-01-12 13:55:00,0.66155,0.6616,0.6615,0.66153,612599995.0
2007-01-12 14:00:00,0.66148,0.66163,0.66146,0.66158,571700002.0
2007-01-12 14:05:00,0.66155,0.66185,0.66155,0.6616,896899994.0
2007-01-12 14:10:00,0.66163,0.66175,0.66159,0.66168,848300001.0
2007-01-12 14:15:00,0.66169,0.66173,0.66153,0.66163,486200005.0
2007-01-12 14:20:00,0.66162,0.66165,0.66146,0.66155,519499997.0
2007-01-12 14:25:00,0.66149,0.6615,0.66132,0.66135,724600007.0
2007-01-12 14:30:00,0.6613,0.66142,0.66129,0.66135,637799995.0
2007-01-12 14:35:00,0.66135,0.66141,0.66127,0.66132,883699999.0
2007-01-12 14:40:00,0.66132,0.66147,0.66128,0.66139,483300001.0
2007-01-12 14:45:00,0.66138,0.66142,0.66125,0.66129,418599999.0
2007-01-12 14:50:00,0.66127,0.66146,0.66123,0.66133,607699997.0
2007-01-12 14:55:00,0.66134,0.6614,0.66124,0.6613,664500001.0
2007-01-12 15:00:00,0.6613,0.66138,0.66125,0.66138,555499994.0
2007-01-12 15:05:00,0.66137,0.66145,0.66134,0.66135,788300002.0
2007-01-12 15:10:00,0.66137,0.66158,0.66135,0.66152,564700001.0
2007-01-12 15:15:00,0.66152,0.66159,0.6614,0.66142,767799993.0
2007-01-12 15:20:00,0.66152,0.66157,0.66121,0.66122,728400002.0
2007-01-12 15:25:00,0.66127,0.66135,0.66111,0.66124,678100003.0
2007-01-12 15:30:00,0.66118,0.66121,0.6606,0.6606,658099991.0
2007-01-12 15:35:00,0.66065,0.66097,0.66065,0.66078,907199999.0
2007-01-12 15:40:00,0.66084,0.66084,0.66058,0.66063,776500004.0
2007-01-12 15:45:00,0.66071,0.66084,0.66064,0.66078,650499988.0
2007-01-12 15:50:00,0.66076,0.66083,0.66065,0.66067,834199999.0
2007-01-12 15:55:00,0.66066,0.66074,0.66038,0.66043,701599995.0
2007-01-12 16:00:00,0.66046,0.66088,0.66046,0.66085,674700007.0
2007-01-12 16:05:00,0.6608,0.66097,0.66066,0.66071,841199997.0
2007-01-12 16:10:00,0.66063,0.66082,0.66063,0.66078,690900000.0
2007-01-12 16:15:00,0.6608,0.66095,0.66069,0.66084,496200000.0
2007-01-12 16:20:00,0.66082,0.66098,0.66076,0.6609,533999996.0
2007-01-12 16:25:00,0.66093,0.66111,0.66091,0.66102,593899996.0
2007-01-12 16:30:00,0.66107,0.66123,0.661,0.66105,721800000.0
2007-01-12 16:35:00,0.66113,0.66149,0.66109,0.66133,928600006.0
2007-01-12 16:40:00,0.66138,0.66139,0.66107,0.66107,658699998.0
2007-01-12 16:45:00,0.66099,0.66124,0.66099,0.66113,665799994.0
2007-01-12 16:50:00,0.66116,0.66116,0.66095,0.66097,746700002.0
2007-01-12 16:55:00,0.66104,0.66104,0.66089,0.661,633400002.0
2007-01-12 17:00:00,0.66104,0.6611,0.66064,0.66072,786199999.0
2007-01-12 17:05:00,0.66068,0.66068,0.6604,0.66047,773600001.0
2007-01-12 17:10:00,0.66053,0.66059,0.66031,0.66044,508699999.0
2007-01-12 17:15:00,0.66045,0.6606,0.66041,0.66057,566700003.0
2007-01-12 17:20:00,0.66065,0.66078,0.66058,0.66073,872700009.0
2007-01-12 17:25:00,0.66075,0.66079,0.6604,0.66045,665400015.0
2007-01-12 17:30:00,0.66043,0.66048,0.6601,0.66021,761000004.0
2007-01-12 17:35:00,0.66023,0.66023,0.66006,0.66007,727000006.0
2007-01-12 17:40:00,0.66007,0.66024,0.65998,0.66024,488299995.0
2007-01-12 17:45:00,0.66028,0.66028,0.66009,0.66012,651800003.0
2007-01-12 17:50:00,0.66008,0.66011,0.65981,0.66004,680299999.0
2007-01-12 17:55:00,0.65998,0.66006,0.6597,0.65972,729600000.0
2007-01-12 18:00:00,0.65972,0.65999,0.65972,0.65988,5120699985.0
2007-01-12 18:05:00,0.65983,0.6603,0.65983,0.66006,7506999980.0
2007-01-12 18:10:00,0.6601,0.66019,0.66003,0.66011,5930499984.0
2007-01-12 18:15:00,0.66007,0.66018,0.65997,0.6601,5748899985.0
2007-01-12 18:20:00,0.66012,0.66031,0.66011,0.66016,4871000009.0
2007-01-12 18:25:00,0.66017,0.66022,0.66005,0.66012,4195999990.0
2007-01-12 18:30:00,0.66013,0.66031,0.66006,0.66024,4424599988.0
2007-01-12 18:35:00,0.66025,0.66025,0.66005,0.66008,1832400011.0
2007-01-12 18:40:00,0.66009,0.66024,0.66002,0.66013,2737399985.0
2007-01-12 18:45:00,0.66015,0.66031,0.66013,0.66017,1225299993.0
2007-01-12 18:50:00,0.66015,0.66026,0.66006,0.66016,1941700001.0
2007-01-12 18:55:00,0.66007,0.66034,0.66003,0.66015,2993899993.0
2007-01-12 19:00:00,0.6602,0.66046,0.66018,0.6604,1991200013.0
2007-01-12 19:05:00,0.66036,0.66045,0.66027,0.66039,2810099995.0
2007-01-12 19:10:00,0.66038,0.66038,0.66017,0.66023,1617400008.0
2007-01-12 19:15:00,0.66023,0.66027,0.66011,0.66025,1870700018.0
2007-01-12 19:20:00,0.66026,0.66037,0.66023,0.66036,1362599992.0
2007-01-12 19:25:00,0.66037,0.66038,0.66023,0.66034,2123100015.0
2007-01-12 19:30:00,0.6603,0.66053,0.66028,0.66053,2932799994.0
2007-01-12 19:35:00,0.66055,0.66055,0.66029,0.66032,2560800004.0
2007-01-12 19:40:00,0.66025,0.66033,0.66002,0.66006,2070399994.0
2007-01-12 19:45:00,0.66011,0.66015,0.66005,0.66013,948900006.0
2007-01-12 19:50:00,0.66015,0.6602,0.66008,0.6601,1385500016.0
2007-01-12 19:55:00,0.66015,0.66015,0.66006,0.66012,1723300004.0
2007-01-12 20:00:00,0.66017,0.66022,0.6601,0.66014,912400009.0
2007-01-12 20:05:00,0.66018,0.66025,0.66008,0.66022,1506300000.0
2007-01-12 20:10:00,0.66022,0.66022,0.66009,0.66013,2251899996.0
2007-01-12 20:15:00,0.66015,0.66021,0.66007,0.6601,2044799986.0
2007-01-12 20:20:00,0.66013,0.66015,0.66004,0.6601,1760700000.0
2007-01-12 20:25:00,0.66005,0.66017,0.66003,0.66007,3510099963.0
2007-01-12 20:30:00,0.66008,0.66017,0.66003,0.66012,4630600015.0
2007-01-12 20:35:00,0.66013,0.66015,0.65995,0.66,2590800001.0
2007-01-12 20:40:00,0.65998,0.66007,0.65989,0.65997,2602400002.0
2007-01-12 20:45:00,0.66,0.66005,0.65985,0.65999,2526300011.0
2007-01-12 20:50:00,0.66001,0.66001,0.65989,0.65999,4203199985.0
2007-01-12 20:55:00,0.65999,0.65999,0.65981,0.65989,4854400021.0
2007-01-12 21:00:00,0.65992,0.65997,0.65981,0.6599,4420499975.0
2007-01-12 21:05:00,0.65987,0.65996,0.65983,0.65985,2005399991.0
2007-01-12 21:10:00,0.65985,0.65995,0.65983,0.65987,1554100001.0
2007-01-12 21:15:00,0.65986,0.65989,0.65975,0.65975,1400799998.0
2007-01-12 21:20:00,0.65978,0.65978,0.65967,0.6597,2015800006.0
2007-01-12 21:25:00,0.6597,0.65979,0.6597,0.65975,801699998.0
2007-01-12 21:30:00,0.65968,0.65983,0.65966,0.65977,2034000008.0
2007-01-12 21:35:00,0.65979,0.65979,0.65958,0.65965,851599999.0
2007-01-12 21:40:00,0.65962,0.65966,0.65911,0.6593,1451599990.0
2007-01-12 21:45:00,0.6593,0.6594,0.65925,0.65935,1113099999.0
2007-01-12 21:50:00,0.65939,0.65949,0.6593,0.65932,923500005.0
2007-01-12 21:55:00,0.65932,0.65944,0.65929,0.6594,1250099991.0
2007-01-12 22:00:00,0.65936,0.65951,0.65935,0.65945,1688499998.0
2007-01-12 22:05:00,0.65938,0.65953,0.65935,0.65946,1116299995.0
2007-01-12 22:10:00,0.65941,0.65956,0.65937,0.65944,809699995.0
2007-01-12 22:15:00,0.65944,0.65952,0.65936,0.65946,1670900012.0
2007-01-12 22:20:00,0.65943,0.65957,0.65929,0.65936,1819300013.0
2007-01-12 22:25:00,0.65937,0.65951,0.65912,0.6593,1293299987.0
2007-01-12 22:30:00,0.65934,0.65941,0.65925,0.65938,1003900000.0
2007-01-12 22:35:00,0.65938,0.65942,0.6593,0.65937,1192099994.0
2007-01-12 22:40:00,0.65937,0.65947,0.65931,0.65945,1006800000.0
2007-01-12 22:45:00,0.65946,0.65946,0.65926,0.65937,589500001.0
2007-01-12 22:50:00,0.6594,0.65951,0.6592,0.65937,620799997.0
2007-01-12 22:55:00,0.65941,0.65941,0.65924,0.65924,969900008.0
2007-01-12 23:00:00,0.6591,0.65944,0.6591,0.65932,736799996.0
2007-01-12 23:05:00,0.6593,0.65937,0.65924,0.65935,524399997.0
2007-01-12 23:10:00,0.65933,0.65938,0.65925,0.65932,702900006.0
2007-01-12 23:15:00,0.65933,0.65938,0.65926,0.65931,497100009.0
2007-01-12 23:20:00,0.65933,0.65938,0.65925,0.65927,816100002.0
2007-01-12 23:25:00,0.65931,0.65944,0.65926,0.65935,576199993.0
2007-01-12 23:30:00,0.65941,0.65944,0.65928,0.65932,839000000.0
2007-01-12 23:35:00,0.65938,0.65944,0.65926,0.6594,935500001.0
2007-01-12 23:40:00,0.6594,0.65943,0.65931,0.65936,541299999.0
2007-01-12 23:45:00,0.65936,0.65958,0.65936,0.65953,760399997.0
2007-01-12 23:50:00,0.65951,0.65957,0.65947,0.6595,741699993.0
2007-01-12 23:55:00,0.65955,0.65957,0.65926,0.65953,643800000.0
2007-01-15 00:00:00,0.65925,0.65966,0.65917,0.65933,803800002.0
2007-01-15 00:05:00,0.65935,0.65959,0.65923,0.65938,966399994.0
2007-01-15 00:10:00,0.65957,0.65961,0.65918,0.65925,889900000.0
2007-01-15 00:15:00,0.65927,0.65946,0.659,0.65911,764499999.0
2007-01-15 00:20:00,0.65935,0.65939,0.65893,0.659,748499996.0
2007-01-15 00:25:00,0.65917,0.65938,0.65898,0.65922,695600001.0
2007-01-15 00:30:00,0.65931,0.65937,0.65925,0.65933,768299996.0
2007-01-15 00:35:00,0.6593,0.65943,0.6593,0.65932,584199992.0
2007-01-15 00:40:00,0.65938,0.65958,0.65923,0.6594,655400002.0
2007-01-15 00:45:00,0.65938,0.65947,0.65933,0.65937,474099998.0
2007-01-15 00:50:00,0.65939,0.65948,0.65933,0.65942,676700003.0
2007-01-15 00:55:00,0.65945,0.65945,0.65937,0.65945,464999993.0
2007-01-15 01:00:00,0.65942,0.65946,0.65928,0.65943,845500002.0
2007-01-15 01:05:00,0.65935,0.65961,0.65934,0.65957,774599994.0
2007-01-15 01:10:00,0.65962,0.65968,0.65951,0.65958,652100003.0
2007-01-15 01:15:00,0.65957,0.65976,0.65957,0.6597,738199995.0
2007-01-15 01:20:00,0.6597,0.65973,0.65963,0.65968,377299995.0
2007-01-15 01:25:00,0.65966,0.65972,0.6596,0.65962,584899998.0
2007-01-15 01:30:00,0.65958,0.65965,0.65954,0.65957,494799997.0
2007-01-15 01:35:00,0.65957,0.65965,0.6595,0.65955,595800003.0
2007-01-15 01:40:00,0.65948,0.65968,0.65948,0.65952,825500007.0
2007-01-15 01:45:00,0.65957,0.65962,0.65941,0.65941,699399996.0
2007-01-15 01:50:00,0.65942,0.65951,0.65916,0.65927,769900002.0
2007-01-15 01:55:00,0.65924,0.65933,0.65922,0.65922,748799995.0
2007-01-15 02:00:00,0.65927,0.65955,0.65927,0.65951,1071900002.0
2007-01-15 02:05:00,0.65953,0.65961,0.65944,0.65957,783299998.0
2007-01-15 02:10:00,0.65957,0.65969,0.65955,0.65965,643699987.0
2007-01-15 02:15:00,0.65966,0.65975,0.65959,0.65968,751699998.0
2007-01-15 02:20:00,0.65965,0.65968,0.65955,0.65961,781200000.0
2007-01-15 02:25:00,0.65964,0.65968,0.65954,0.65962,827699995.0
2007-01-15 02:30:00,0.65957,0.65965,0.65956,0.65961,620100000.0
2007-01-15 02:35:00,0.65965,0.65972,0.65958,0.65963,683100003.0
2007-01-15 02:40:00,0.65964,0.65966,0.65955,0.65957,455700001.0
2007-01-15 02:45:00,0.65951,0.6597,0.65951,0.65967,550799993.0
2007-01-15 02:50:00,0.6597,0.65982,0.65967,0.65972,597999997.0
2007-01-15 02:55:00,0.65977,0.65984,0.65967,0.65976,462599997.0
2007-01-15 03:00:00,0.6598,0.65983,0.65966,0.65966,600899997.0
2007-01-15 03:05:00,0.65968,0.65973,0.65958,0.6596,627299996.0
2007-01-15 03:10:00,0.65963,0.65968,0.65956,0.65963,599800002.0
2007-01-15 03:15:00,0.65961,0.65968,0.65954,0.65962,786100002.0
2007-01-15 03:20:00,0.65961,0.65967,0.65958,0.65965,469300007.0
2007-01-15 03:25:00,0.65962,0.65965,0.65957,0.65965,146100002.0
2007-01-15 03:30:00,0.65967,0.65976,0.65958,0.6597,592700002.0
2007-01-15 03:35:00,0.65972,0.65975,0.65964,0.6597,520599994.0
2007-01-15 03:40:00,0.65966,0.65973,0.65958,0.65971,611899991.0
2007-01-15 03:45:00,0.65957,0.65976,0.65953,0.65973,575200003.0
2007-01-15 03:50:00,0.6597,0.65978,0.6597,0.65973,381300001.0
2007-01-15 03:55:00,0.65973,0.65975,0.65961,0.65963,392100002.0
2007-01-15 04:00:00,0.65972,0.65975,0.65967,0.65968,877299996.0
2007-01-15 04:05:00,0.65974,0.6599,0.65959,0.65975,441099996.0
2007-01-15 04:10:00,0.65978,0.65989,0.6596,0.65975,786199996.0
2007-01-15 04:15:00,0.65979,0.65986,0.65979,0.65979,440199993.0
2007-01-15 04:20:00,0.6598,0.65987,0.65976,0.65983,585000003.0
2007-01-15 04:25:00,0.65985,0.65994,0.65974,0.65977,647000002.0
2007-01-15 04:30:00,0.65979,0.65988,0.65977,0.65983,839600004.0
2007-01-15 04:35:00,0.65985,0.6599,0.65976,0.65985,521799992.0
2007-01-15 04:40:00,0.65991,0.66002,0.65974,0.65984,850100005.0
2007-01-15 04:45:00,0.65981,0.65987,0.65978,0.65985,469700004.0
2007-01-15 04:50:00,0.65986,0.65992,0.65983,0.65985,528899997.0
2007-01-15 04:55:00,0.65981,0.65993,0.6598,0.6599,468599995.0
2007-01-15 05:00:00,0.65989,0.65997,0.6598,0.65983,523600000.0
2007-01-15 05:05:00,0.65986,0.65987,0.65976,0.65985,511599998.0
2007-01-15 05:10:00,0.65988,0.65993,0.6597,0.65982,585000001.0
2007-01-15 05:15:00,0.65982,0.65988,0.65975,0.65983,573199996.0
2007-01-15 05:20:00,0.65982,0.65992,0.65978,0.65981,615999995.0
2007-01-15 05:25:00,0.65985,0.66005,0.65985,0.66002,787100001.0
2007-01-15 05:30:00,0.66,0.66,0.6598,0.65982,608599994.0
2007-01-15 05:35:00,0.65985,0.65988,0.65973,0.65984,611499996.0
2007-01-15 05:40:00,0.65985,0.65985,0.6597,0.6597,558700003.0
2007-01-15 05:45:00,0.65968,0.6598,0.65966,0.65969,713499998.0
2007-01-15 05:50:00,0.65974,0.65981,0.65955,0.65956,533500010.0
2007-01-15 05:55:00,0.65955,0.65955,0.65941,0.65953,311500002.0
2007-01-15 06:00:00,0.65947,0.65952,0.65937,0.65952,354100000.0
2007-01-15 06:05:00,0.65954,0.65957,0.65945,0.65953,617100004.0
2007-01-15 06:10:00,0.65955,0.65955,0.6594,0.65953,570999998.0
2007-01-15 06:15:00,0.6595,0.65961,0.65945,0.65958,824099998.0
2007-01-15 06:20:00,0.65952,0.65963,0.6595,0.65952,745100001.0
2007-01-15 06:25:00,0.65953,0.65961,0.6595,0.65959,479100004.0
2007-01-15 06:30:00,0.65958,0.65968,0.65938,0.65965,559200001.0
2007-01-15 06:35:00,0.65963,0.65967,0.65956,0.65959,696200011.0
2007-01-15 06:40:00,0.65954,0.65963,0.65948,0.6595,619700000.0
2007-01-15 06:45:00,0.65957,0.65957,0.65945,0.65953,713899999.0
2007-01-15 06:50:00,0.65957,0.65972,0.65949,0.65962,570300001.0
2007-01-15 06:55:00,0.65961,0.65983,0.65949,0.65983,633799993.0
2007-01-15 07:00:00,0.65981,0.65981,0.65928,0.65938,602199999.0
2007-01-15 07:05:00,0.65942,0.65945,0.65933,0.65945,612899993.0
2007-01-15 07:10:00,0.65941,0.6597,0.6594,0.65962,702299999.0
2007-01-15 07:15:00,0.65965,0.65966,0.65953,0.65953,717599996.0
2007-01-15 07:20:00,0.65955,0.65965,0.65955,0.65965,608999998.0
2007-01-15 07:25:00,0.65961,0.65972,0.65956,0.65963,368299996.0
2007-01-15 07:30:00,0.65961,0.65963,0.65949,0.65952,851400003.0
2007-01-15 07:35:00,0.65958,0.65961,0.6595,0.65952,767400004.0
2007-01-15 07:40:00,0.65955,0.65958,0.65948,0.65949,486999999.0
2007-01-15 07:45:00,0.65947,0.65961,0.65947,0.6595,846300009.0
2007-01-15 07:50:00,0.65953,0.65958,0.65947,0.65947,501399997.0
2007-01-15 07:55:00,0.65951,0.65965,0.6595,0.65965,469600007.0
2007-01-15 08:00:00,0.6596,0.65968,0.65952,0.65963,449199998.0
2007-01-15 08:05:00,0.65957,0.65962,0.65944,0.65952,472700003.0
2007-01-15 08:10:00,0.65954,0.65963,0.65949,0.65955,695299995.0
2007-01-15 08:15:00,0.65957,0.65969,0.65953,0.65966,354399996.0
2007-01-15 08:20:00,0.65961,0.65973,0.65955,0.65973,293600002.0
2007-01-15 08:25:00,0.65963,0.65975,0.65957,0.6597,508099995.0
2007-01-15 08:30:00,0.65972,0.6598,0.6597,0.65975,766299996.0
2007-01-15 08:35:00,0.65969,0.65969,0.6595,0.65958,535599996.0
2007-01-15 08:40:00,0.65952,0.65966,0.65949,0.65966,567100006.0
2007-01-15 08:45:00,0.65962,0.65965,0.65957,0.65965,664800001.0
2007-01-15 08:50:00,0.6596,0.6597,0.65947,0.65961,766800000.0
2007-01-15 08:55:00,0.65965,0.65975,0.65962,0.65968,574800006.0
2007-01-15 09:00:00,0.65968,0.65984,0.65968,0.65978,483800009.0
2007-01-15 09:05:00,0.6598,0.65992,0.65974,0.65987,784999995.0
2007-01-15 09:10:00,0.65983,0.65991,0.65976,0.65978,695800001.0
2007-01-15 09:15:00,0.65981,0.65993,0.65977,0.6598,519899995.0
2007-01-15 09:20:00,0.65983,0.65989,0.65976,0.65984,537999999.0
2007-01-15 09:25:00,0.65985,0.65987,0.65972,0.6598,512200003.0
2007-01-15 09:30:00,0.65982,0.65988,0.65969,0.6597,558099997.0
2007-01-15 09:35:00,0.65975,0.6598,0.65942,0.65943,761000003.0
2007-01-15 09:40:00,0.65942,0.65973,0.65928,0.65965,749699994.0
2007-01-15 09:45:00,0.65966,0.65976,0.65956,0.65968,693499998.0
2007-01-15 09:50:00,0.65976,0.66006,0.65957,0.65998,706900000.0
2007-01-15 09:55:00,0.65992,0.65993,0.65969,0.65969,1020799999.0
2007-01-15 10:00:00,0.65969,0.65981,0.65962,0.65966,796399998.0
2007-01-15 10:05:00,0.65967,0.65982,0.65966,0.65973,529300001.0
2007-01-15 10:10:00,0.65974,0.65978,0.65962,0.65962,364500005.0
2007-01-15 10:15:00,0.65957,0.65957,0.65929,0.65934,978700000.0
2007-01-15 10:20:00,0.65928,0.65938,0.659,0.65903,721599994.0
2007-01-15 10:25:00,0.65899,0.65907,0.65873,0.65882,752799999.0
2007-01-15 10:30:00,0.65882,0.65888,0.65868,0.65876,734799997.0
2007-01-15 10:35:00,0.65876,0.65885,0.65861,0.65864,742499990.0
2007-01-15 10:40:00,0.65868,0.65875,0.65861,0.6587,772200000.0
2007-01-15 10:45:00,0.6587,0.65884,0.65865,0.6588,727100007.0
2007-01-15 10:50:00,0.65882,0.65894,0.6588,0.6588,559100009.0
2007-01-15 10:55:00,0.65882,0.65893,0.65877,0.65892,819299998.0
2007-01-15 11:00:00,0.65892,0.65904,0.65877,0.65891,658500001.0
2007-01-15 11:05:00,0.65884,0.65884,0.65855,0.65859,552800004.0
2007-01-15 11:10:00,0.65859,0.65863,0.65848,0.65852,768700003.0
2007-01-15 11:15:00,0.65855,0.6587,0.6584,0.65869,778599998.0
2007-01-15 11:20:00,0.65869,0.65872,0.65856,0.65862,585200003.0
2007-01-15 11:25:00,0.65855,0.65862,0.65847,0.65854,591099995.0
2007-01-15 11:30:00,0.65864,0.65883,0.65848,0.65854,685999995.0
2007-01-15 11:35:00,0.65862,0.65862,0.65835,0.65852,861399994.0
2007-01-15 11:40:00,0.65856,0.65864,0.65843,0.65844,494299994.0
2007-01-15 11:45:00,0.65848,0.65858,0.65841,0.65858,684400001.0
2007-01-15 11:50:00,0.65849,0.6586,0.65836,0.65842,848300005.0
2007-01-15 11:55:00,0.65843,0.65851,0.65832,0.65845,666300001.0
2007-01-15 12:00:00,0.65836,0.65845,0.65819,0.65819,930000000.0
2007-01-15 12:05:00,0.65824,0.65828,0.6581,0.65822,718299990.0
2007-01-15 12:10:00,0.65821,0.65831,0.65814,0.65826,428100000.0
2007-01-15 12:15:00,0.65821,0.65827,0.65816,0.65825,711299996.0
2007-01-15 12:20:00,0.65828,0.65829,0.65813,0.65818,688600002.0
2007-01-15 12:25:00,0.65817,0.65822,0.65808,0.6582,699599996.0
2007-01-15 12:30:00,0.65819,0.65828,0.65816,0.65817,832600003.0
2007-01-15 12:35:00,0.65825,0.65839,0.65813,0.65835,649599993.0
2007-01-15 12:40:00,0.6583,0.65844,0.65826,0.65842,670500005.0
2007-01-15 12:45:00,0.65843,0.65852,0.6584,0.65848,654099998.0
2007-01-15 12:50:00,0.65854,0.65878,0.65853,0.65867,820599997.0
2007-01-15 12:55:00,0.65867,0.65876,0.65863,0.6587,984099990.0
2007-01-15 13:00:00,0.65871,0.65887,0.65863,0.65877,648599999.0
2007-01-15 13:05:00,0.6587,0.65881,0.65863,0.65878,864199990.0
2007-01-15 13:10:00,0.65872,0.65891,0.65872,0.65884,728699996.0
2007-01-15 13:15:00,0.65881,0.65896,0.65871,0.6588,850100005.0
2007-01-15 13:20:00,0.65877,0.65881,0.65863,0.65869,681200001.0
2007-01-15 13:25:00,0.65866,0.6587,0.65855,0.65864,699200003.0
2007-01-15 13:30:00,0.65865,0.65865,0.65851,0.65855,601600000.0
2007-01-15 13:35:00,0.65852,0.65872,0.65852,0.65871,763500004.0
2007-01-15 13:40:00,0.65868,0.65874,0.65855,0.65858,686999997.0
2007-01-15 13:45:00,0.65858,0.65885,0.65857,0.65885,824699989.0
2007-01-15 13:50:00,0.65883,0.65898,0.65877,0.65891,814000006.0
2007-01-15 13:55:00,0.65887,0.65899,0.65876,0.65895,463700003.0
2007-01-15 14:00:00,0.6589,0.65897,0.65884,0.65889,563099998.0
2007-01-15 14:05:00,0.65885,0.65905,0.65885,0.65896,717800002.0
2007-01-15 14:10:00,0.65895,0.65899,0.65884,0.65887,616600002.0
2007-01-15 14:15:00,0.65884,0.65888,0.65865,0.65876,305200003.0
2007-01-15 14:20:00,0.65878,0.65888,0.65865,0.65867,664300006.0
2007-01-15 14:25:00,0.65865,0.65868,0.65838,0.65845,1071100000.0
2007-01-15 14:30:00,0.65841,0.6585,0.65819,0.65829,665100001.0
2007-01-15 14:35:00,0.65826,0.65839,0.65824,0.65832,702300005.0
2007-01-15 14:40:00,0.65832,0.65838,0.65825,0.65829,550200003.0
2007-01-15 14:45:00,0.65831,0.65834,0.6582,0.65834,741299998.0
2007-01-15 14:50:00,0.65832,0.65838,0.65822,0.65827,517400002.0
2007-01-15 14:55:00,0.6583,0.65843,0.65821,0.65843,853200003.0
2007-01-15 15:00:00,0.65841,0.65841,0.65824,0.65838,781899998.0
2007-01-15 15:05:00,0.65836,0.65839,0.65826,0.65833,635499995.0
2007-01-15 15:10:00,0.6584,0.65846,0.65832,0.65837,682500004.0
2007-01-15 15:15:00,0.65837,0.65838,0.65824,0.65828,846900006.0
2007-01-15 15:20:00,0.65828,0.6583,0.65798,0.6581,664900001.0
2007-01-15 15:25:00,0.65812,0.65831,0.65809,0.65817,504399992.0
2007-01-15 15:30:00,0.65819,0.65827,0.65816,0.65819,723900001.0
2007-01-15 15:35:00,0.65826,0.6583,0.65815,0.65819,643899993.0
2007-01-15 15:40:00,0.65825,0.65831,0.65816,0.65819,740600005.0
2007-01-15 15:45:00,0.65821,0.65836,0.65811,0.65827,680400007.0
2007-01-15 15:50:00,0.65827,0.65839,0.6582,0.65832,739799998.0
2007-01-15 15:55:00,0.65834,0.65845,0.65829,0.65835,718899997.0
2007-01-15 16:00:00,0.65838,0.65844,0.65827,0.65841,491400003.0
2007-01-15 16:05:00,0.6584,0.65847,0.65835,0.65838,722999994.0
2007-01-15 16:10:00,0.65835,0.65841,0.65819,0.65826,466799999.0
2007-01-15 16:15:00,0.65828,0.65833,0.65809,0.6582,817800008.0
2007-01-15 16:20:00,0.65818,0.6582,0.65806,0.65813,846500003.0
2007-01-15 16:25:00,0.65813,0.65837,0.65808,0.65835,807199990.0
2007-01-15 16:30:00,0.65831,0.65844,0.65828,0.65835,872699997.0
2007-01-15 16:35:00,0.65842,0.65847,0.65835,0.65845,479999998.0
2007-01-15 16:40:00,0.65841,0.65855,0.65836,0.65853,812200000.0
2007-01-15 16:45:00,0.65846,0.65855,0.65836,0.65841,651099995.0
2007-01-15 16:50:00,0.65846,0.65855,0.65838,0.65838,710200001.0
2007-01-15 16:55:00,0.65839,0.65881,0.65839,0.65872,696200001.0
2007-01-15 17:00:00,0.65877,0.65877,0.6586,0.65864,1002399996.0
2007-01-15 17:05:00,0.65865,0.65873,0.65859,0.65861,628099994.0
2007-01-15 17:10:00,0.65869,0.65873,0.65851,0.65863,433800002.0
2007-01-15 17:15:00,0.65865,0.65871,0.65855,0.65855,762600006.0
2007-01-15 17:20:00,0.65864,0.65869,0.65856,0.65863,785000001.0
2007-01-15 17:25:00,0.65862,0.65866,0.6585,0.65858,616900006.0
2007-01-15 17:30:00,0.65864,0.65869,0.65857,0.65858,498699997.0
2007-01-15 17:35:00,0.65865,0.65865,0.65849,0.65859,617599999.0
2007-01-15 17:40:00,0.65854,0.65855,0.6583,0.65838,510200000.0
2007-01-15 17:45:00,0.65833,0.65833,0.65777,0.65777,922100000.0
2007-01-15 17:50:00,0.65767,0.65776,0.65764,0.65772,379600002.0
2007-01-15 17:55:00,0.65766,0.65782,0.65763,0.65772,428099999.0
2007-01-15 18:00:00,0.65776,0.65802,0.65776,0.658,5360900010.0
2007-01-15 18:05:00,0.65793,0.6583,0.65789,0.65793,4624199995.0
2007-01-15 18:10:00,0.65793,0.658,0.6578,0.65795,5548800022.0
2007-01-15 18:15:00,0.65799,0.65824,0.65794,0.65815,5451100003.0
2007-01-15 18:20:00,0.65817,0.65838,0.65817,0.65822,5012599993.0
2007-01-15 18:25:00,0.65821,0.65832,0.65815,0.65826,4206199984.0
2007-01-15 18:30:00,0.65826,0.65831,0.65814,0.65822,4427700010.0
2007-01-15 18:35:00,0.65825,0.65829,0.65815,0.65822,2118600000.0
2007-01-15 18:40:00,0.65823,0.65836,0.65811,0.65832,2351300004.0
2007-01-15 18:45:00,0.65831,0.65845,0.65826,0.65832,1340400009.0
2007-01-15 18:50:00,0.65829,0.65831,0.65812,0.65828,1826799998.0
2007-01-15 18:55:00,0.65827,0.65833,0.65819,0.65825,2920099990.0
2007-01-15 19:00:00,0.65826,0.65843,0.65823,0.65833,1664100002.0
2007-01-15 19:05:00,0.65832,0.65846,0.6583,0.65846,2950800005.0
2007-01-15 19:10:00,0.65845,0.65848,0.65817,0.65823,1304800006.0
2007-01-15 19:15:00,0.65822,0.65826,0.65813,0.65813,1838000000.0
2007-01-15 19:20:00,0.65809,0.65843,0.65809,0.65841,1556599990.0
2007-01-15 19:25:00,0.65842,0.65858,0.65836,0.65854,2408899990.0
2007-01-15 19:30:00,0.65851,0.65853,0.65838,0.65843,2470500007.0
2007-01-15 19:35:00,0.65848,0.65856,0.65821,0.65826,2660300016.0
2007-01-15 19:40:00,0.6582,0.65834,0.65802,0.65812,2339499990.0
2007-01-15 19:45:00,0.65814,0.6582,0.65805,0.65817,999700004.0
2007-01-15 19:50:00,0.65817,0.65843,0.65817,0.65843,1330800002.0
2007-01-15 19:55:00,0.65846,0.65849,0.65839,0.65844,1653099993.0
2007-01-15 20:00:00,0.65848,0.6585,0.65839,0.65841,957500000.0
2007-01-15 20:05:00,0.6584,0.6584,0.65823,0.65835,1184000001.0
2007-01-15 20:10:00,0.65831,0.65843,0.65822,0.65838,2371099999.0
2007-01-15 20:15:00,0.65841,0.65845,0.65832,0.65835,2315400002.0
2007-01-15 20:20:00,0.65839,0.65848,0.65833,0.65835,1446400003.0
2007-01-15 20:25:00,0.65835,0.65842,0.65829,0.65832,2907200002.0
2007-01-15 20:30:00,0.65833,0.65843,0.65829,0.65837,4853399976.0
2007-01-15 20:35:00,0.65838,0.6584,0.6583,0.65834,2397699990.0
2007-01-15 20:40:00,0.65835,0.65843,0.65829,0.65837,2586500003.0
2007-01-15 20:45:00,0.65837,0.65845,0.65833,0.65845,2639999993.0
2007-01-15 20:50:00,0.65843,0.65849,0.65832,0.65845,3868100023.0
2007-01-15 20:55:00,0.65844,0.65846,0.65832,0.65836,4555399996.0
2007-01-15 21:00:00,0.65838,0.65846,0.6583,0.65832,4388499988.0
2007-01-15 21:05:00,0.6583,0.65848,0.65828,0.65845,2051099979.0
2007-01-15 21:10:00,0.65844,0.65846,0.65836,0.65838,1321300002.0
2007-01-15 21:15:00,0.65838,0.65846,0.65826,0.65829,1674099998.0
2007-01-15 21:20:00,0.65833,0.65837,0.65826,0.65827,2523799996.0
2007-01-15 21:25:00,0.65827,0.6584,0.65813,0.65832,892100007.0
2007-01-15 21:30:00,0.6583,0.65842,0.65827,0.65835,2064399984.0
2007-01-15 21:35:00,0.65835,0.65845,0.65828,0.65845,983799995.0
2007-01-15 21:40:00,0.65842,0.65846,0.65831,0.65839,1341100004.0
2007-01-15 21:45:00,0.65838,0.65843,0.65831,0.6584,939900008.0
2007-01-15 21:50:00,0.65836,0.65843,0.6583,0.65835,994499995.0
2007-01-15 21:55:00,0.65837,0.65845,0.65832,0.65845,1260299986.0
2007-01-15 22:00:00,0.65843,0.65845,0.6583,0.65838,1531300011.0
2007-01-15 22:05:00,0.65835,0.65848,0.6583,0.65838,931100002.0
2007-01-15 22:10:00,0.65837,0.65848,0.65834,0.65839,903900005.0
2007-01-15 22:15:00,0.65843,0.65846,0.65827,0.65831,1511599998.0
2007-01-15 22:20:00,0.65831,0.6585,0.65828,0.6584,1781500009.0
2007-01-15 22:25:00,0.65838,0.65848,0.65836,0.6584,1392900003.0
2007-01-15 22:30:00,0.65843,0.65864,0.65836,0.65858,1084199998.0
2007-01-15 22:35:00,0.65859,0.65864,0.65849,0.65852,1193200010.0
2007-01-15 22:40:00,0.6585,0.65865,0.65845,0.65856,960099994.0
2007-01-15 22:45:00,0.6586,0.65867,0.65853,0.6586,895500001.0
2007-01-15 22:50:00,0.65863,0.65866,0.6585,0.6585,622499997.0
2007-01-15 22:55:00,0.65849,0.65853,0.65833,0.65833,999100001.0
2007-01-15 23:00:00,0.6582,0.65855,0.6582,0.65832,564500002.0
2007-01-15 23:05:00,0.65831,0.65835,0.65823,0.65833,752500001.0
2007-01-15 23:10:00,0.65831,0.65844,0.65828,0.65834,848800003.0
2007-01-15 23:15:00,0.65835,0.65844,0.65832,0.65832,607399993.0
2007-01-15 23:20:00,0.65831,0.65852,0.65826,0.65834,653899997.0
2007-01-15 23:25:00,0.65828,0.65841,0.65828,0.6583,417499998.0
2007-01-15 23:30:00,0.65833,0.65837,0.65825,0.65832,658399997.0
2007-01-15 23:35:00,0.65833,0.65835,0.65819,0.65827,706700001.0
2007-01-15 23:40:00,0.65829,0.6585,0.65829,0.65843,971800001.0
2007-01-15 23:45:00,0.65839,0.65847,0.65834,0.6584,369499999.0
2007-01-15 23:50:00,0.65836,0.65845,0.6583,0.65833,817999999.0
2007-01-15 23:55:00,0.65834,0.65843,0.65809,0.65832,599000001.0
2007-01-16 00:00:00,0.65829,0.6584,0.65824,0.65831,334300004.0
2007-01-16 00:05:00,0.6583,0.65836,0.65827,0.65831,729600001.0
2007-01-16 00:10:00,0.65836,0.65841,0.65825,0.65832,535700004.0
2007-01-16 00:15:00,0.65834,0.65839,0.65824,0.65834,639700000.0
2007-01-16 00:20:00,0.65835,0.65843,0.6583,0.65832,400800005.0
2007-01-16 00:25:00,0.65832,0.65844,0.65827,0.65835,556299995.0
2007-01-16 00:30:00,0.65843,0.65861,0.65834,0.65859,684399998.0
2007-01-16 00:35:00,0.65855,0.65859,0.65842,0.65845,582000004.0
2007-01-16 00:40:00,0.65847,0.65853,0.65833,0.65833,641599998.0
2007-01-16 00:45:00,0.65837,0.65842,0.65823,0.65823,562800004.0
2007-01-16 00:50:00,0.65825,0.65834,0.65808,0.65827,433599996.0
2007-01-16 00:55:00,0.65833,0.65835,0.65822,0.65833,642399999.0
2007-01-16 01:00:00,0.65835,0.65845,0.65828,0.65832,589399997.0
2007-01-16 01:05:00,0.65831,0.65838,0.65816,0.65832,682499999.0
2007-01-16 01:10:00,0.65833,0.65837,0.65823,0.65827,739400004.0
2007-01-16 01:15:00,0.65824,0.65839,0.65813,0.6583,775699997.0
2007-01-16 01:20:00,0.6583,0.65837,0.65817,0.65823,596600003.0
2007-01-16 01:25:00,0.65823,0.65847,0.65821,0.65828,650799999.0
2007-01-16 01:30:00,0.65825,0.65842,0.65813,0.65827,484099998.0
2007-01-16 01:35:00,0.65828,0.65833,0.65813,0.65823,636300003.0
2007-01-16 01:40:00,0.65818,0.6583,0.65816,0.65817,742700002.0
2007-01-16 01:45:00,0.65821,0.65837,0.65807,0.6582,661600005.0
2007-01-16 01:50:00,0.6582,0.6583,0.65809,0.65817,625400009.0
2007-01-16 01:55:00,0.65818,0.65832,0.65817,0.65826,731299996.0
2007-01-16 02:00:00,0.65823,0.65872,0.65823,0.65861,523900008.0
2007-01-16 02:05:00,0.65861,0.65865,0.6585,0.65861,787099994.0
2007-01-16 02:10:00,0.65866,0.65876,0.65852,0.65872,780800004.0
2007-01-16 02:15:00,0.65871,0.65881,0.65867,0.65875,676699998.0
2007-01-16 02:20:00,0.65872,0.65892,0.65872,0.65889,849500000.0
2007-01-16 02:25:00,0.65893,0.65894,0.6588,0.65894,781199998.0
2007-01-16 02:30:00,0.6589,0.65894,0.65879,0.65887,529400002.0
2007-01-16 02:35:00,0.65885,0.65885,0.65878,0.6588,552100004.0
2007-01-16 02:40:00,0.65885,0.65888,0.65876,0.65885,718199999.0
2007-01-16 02:45:00,0.65865,0.65885,0.65858,0.65864,520900007.0
2007-01-16 02:50:00,0.65862,0.65867,0.65855,0.65855,696299998.0
2007-01-16 02:55:00,0.65854,0.65857,0.6584,0.6584,506799995.0
2007-01-16 03:00:00,0.65845,0.65851,0.6583,0.65841,631199999.0
2007-01-16 03:05:00,0.65845,0.65853,0.65833,0.65838,593300005.0
2007-01-16 03:10:00,0.65843,0.65845,0.65826,0.65842,409700004.0
2007-01-16 03:15:00,0.65845,0.65845,0.65831,0.65837,480200000.0
2007-01-16 03:20:00,0.65843,0.65848,0.65831,0.65842,627600005.0
2007-01-16 03:25:00,0.65842,0.6585,0.65831,0.65837,340500002.0
2007-01-16 03:30:00,0.65834,0.65851,0.65827,0.65841,756599999.0
2007-01-16 03:35:00,0.65842,0.65843,0.65822,0.65823,473500002.0
2007-01-16 03:40:00,0.65826,0.65839,0.65819,0.65838,387300001.0
2007-01-16 03:45:00,0.65839,0.65847,0.65838,0.65843,424799999.0
2007-01-16 03:50:00,0.65839,0.6585,0.65839,0.65843,215599997.0
2007-01-16 03:55:00,0.65843,0.65845,0.65833,0.65833,439099993.0
2007-01-16 04:00:00,0.65838,0.65842,0.65832,0.65838,656000000.0
2007-01-16 04:05:00,0.6584,0.6584,0.65833,0.65837,245799998.0
2007-01-16 04:10:00,0.65837,0.65841,0.6583,0.65839,390399999.0
2007-01-16 04:15:00,0.65838,0.65843,0.65833,0.65833,262900000.0
2007-01-16 04:20:00,0.65836,0.65842,0.6583,0.65835,433800003.0
2007-01-16 04:25:00,0.65836,0.65842,0.65826,0.65834,573399997.0
2007-01-16 04:30:00,0.65833,0.65835,0.65814,0.65825,648100001.0
2007-01-16 04:35:00,0.65829,0.6583,0.65817,0.6582,902400005.0
2007-01-16 04:40:00,0.65823,0.65827,0.65809,0.65827,572600007.0
2007-01-16 04:45:00,0.6582,0.65826,0.65815,0.65821,520899995.0
2007-01-16 04:50:00,0.6582,0.65831,0.65818,0.65826,568800007.0
2007-01-16 04:55:00,0.6582,0.65832,0.65818,0.65828,362600000.0
2007-01-16 05:00:00,0.65829,0.6584,0.65825,0.65833,757100003.0
2007-01-16 05:05:00,0.65835,0.65835,0.65826,0.65833,272399998.0
2007-01-16 05:10:00,0.65824,0.65835,0.65823,0.65832,827900009.0
2007-01-16 05:15:00,0.65836,0.65848,0.65833,0.65845,514600001.0
2007-01-16 05:20:00,0.65843,0.6585,0.65837,0.6584,361799999.0
2007-01-16 05:25:00,0.65846,0.6585,0.65837,0.65842,596499999.0
2007-01-16 05:30:00,0.65843,0.65846,0.6583,0.65836,605899998.0
2007-01-16 05:35:00,0.65838,0.65839,0.65829,0.65829,200599999.0
2007-01-16 05:40:00,0.65834,0.65841,0.6583,0.65831,598800000.0
2007-01-16 05:45:00,0.6583,0.65837,0.65825,0.65825,637300002.0
2007-01-16 05:50:00,0.65832,0.65843,0.65829,0.65839,629500005.0
2007-01-16 05:55:00,0.6584,0.65844,0.6583,0.65831,309500002.0
2007-01-16 06:00:00,0.65835,0.65837,0.65813,0.65819,589600002.0
2007-01-16 06:05:00,0.6582,0.65825,0.65815,0.65825,676900002.0
2007-01-16 06:10:00,0.65825,0.65827,0.65818,0.65822,695999998.0
2007-01-16 06:15:00,0.65818,0.65828,0.65816,0.65827,462399993.0
2007-01-16 06:20:00,0.65821,0.65827,0.65819,0.65822,637999996.0
2007-01-16 06:25:00,0.6582,0.65837,0.65818,0.65835,626900003.0
2007-01-16 06:30:00,0.65838,0.65843,0.65828,0.65837,722400002.0
2007-01-16 06:35:00,0.65838,0.65842,0.65834,0.65834,498400002.0
2007-01-16 06:40:00,0.65836,0.65855,0.65834,0.65855,573999996.0
2007-01-16 06:45:00,0.65854,0.65854,0.65838,0.65852,425100000.0
2007-01-16 06:50:00,0.65849,0.65852,0.65842,0.65844,484099998.0
2007-01-16 06:55:00,0.65846,0.65853,0.65838,0.65853,714100001.0
2007-01-16 07:00:00,0.65851,0.65855,0.6584,0.65847,632700001.0
2007-01-16 07:05:00,0.6585,0.6585,0.6584,0.65842,563299991.0
2007-01-16 07:10:00,0.65838,0.65851,0.65837,0.65847,524000003.0
2007-01-16 07:15:00,0.65851,0.65858,0.65849,0.65849,710599997.0
2007-01-16 07:20:00,0.65849,0.65856,0.65844,0.65855,601900000.0
2007-01-16 07:25:00,0.65853,0.65855,0.65845,0.6585,263400000.0
2007-01-16 07:30:00,0.65848,0.65859,0.65845,0.65852,583099997.0
2007-01-16 07:35:00,0.65851,0.65864,0.65847,0.65857,690999998.0
2007-01-16 07:40:00,0.65864,0.6588,0.65848,0.65859,598300001.0
2007-01-16 07:45:00,0.65857,0.65866,0.65851,0.65853,473499996.0
2007-01-16 07:50:00,0.65856,0.65868,0.65852,0.65858,685500009.0
2007-01-16 07:55:00,0.65858,0.65865,0.65852,0.65865,691400005.0
2007-01-16 08:00:00,0.65859,0.65873,0.65853,0.65869,856099989.0
2007-01-16 08:05:00,0.65865,0.65885,0.65865,0.65875,832299986.0
2007-01-16 08:10:00,0.65873,0.65887,0.65869,0.65878,535200000.0
2007-01-16 08:15:00,0.65877,0.65879,0.6587,0.65872,421500006.0
2007-01-16 08:20:00,0.65867,0.65875,0.65858,0.65872,362500003.0
2007-01-16 08:25:00,0.65866,0.6587,0.65857,0.65863,503099997.0
2007-01-16 08:30:00,0.6587,0.65875,0.65862,0.65872,650299991.0
2007-01-16 08:35:00,0.65866,0.65873,0.65852,0.65866,943199995.0
2007-01-16 08:40:00,0.65867,0.65867,0.65856,0.65867,552099998.0
2007-01-16 08:45:00,0.65863,0.65868,0.65856,0.65868,626600002.0
2007-01-16 08:50:00,0.65867,0.65874,0.6586,0.6587,877000001.0
2007-01-16 08:55:00,0.65873,0.65878,0.65868,0.65873,614800000.0
2007-01-16 09:00:00,0.65872,0.65878,0.65858,0.65875,883799989.0
2007-01-16 09:05:00,0.65879,0.65905,0.65879,0.6588,684899999.0
2007-01-16 09:10:00,0.65874,0.65877,0.6586,0.65862,771700003.0
2007-01-16 09:15:00,0.65863,0.65876,0.6586,0.65871,534599999.0
2007-01-16 09:20:00,0.65869,0.65872,0.65849,0.65852,590200003.0
2007-01-16 09:25:00,0.65855,0.65861,0.65848,0.6586,697999996.0
2007-01-16 09:30:00,0.65863,0.65864,0.65855,0.65857,667699998.0
2007-01-16 09:35:00,0.65863,0.65896,0.65858,0.65893,731800001.0
2007-01-16 09:40:00,0.65892,0.65895,0.6587,0.65872,1239499998.0
2007-01-16 09:45:00,0.65875,0.65882,0.6587,0.65877,739700000.0
2007-01-16 09:50:00,0.65881,0.65893,0.65869,0.65888,546200006.0
2007-01-16 09:55:00,0.65886,0.65893,0.65882,0.65888,376199996.0
2007-01-16 10:00:00,0.65888,0.6589,0.65873,0.65877,707499998.0
2007-01-16 10:05:00,0.65877,0.65885,0.65872,0.65885,865099999.0
2007-01-16 10:10:00,0.65891,0.65895,0.65867,0.65867,577299996.0
2007-01-16 10:15:00,0.65872,0.65885,0.65865,0.65874,772100005.0
2007-01-16 10:20:00,0.65875,0.6588,0.65869,0.65879,429300000.0
2007-01-16 10:25:00,0.65876,0.65888,0.6587,0.6588,936800003.0
2007-01-16 10:30:00,0.65876,0.65884,0.65873,0.65878,473700000.0
2007-01-16 10:35:00,0.65887,0.6589,0.65878,0.65884,571599991.0
2007-01-16 10:40:00,0.65885,0.65898,0.65885,0.65891,707199998.0
2007-01-16 10:45:00,0.65889,0.65893,0.65873,0.65883,763900006.0
2007-01-16 10:50:00,0.65883,0.6589,0.65875,0.65883,719999994.0
2007-01-16 10:55:00,0.65886,0.65911,0.6588,0.65911,827599994.0
2007-01-16 11:00:00,0.6591,0.65922,0.65903,0.65913,577999997.0
2007-01-16 11:05:00,0.65901,0.65901,0.65881,0.65888,512800001.0
2007-01-16 11:10:00,0.65889,0.65893,0.65877,0.65882,611200001.0
2007-01-16 11:15:00,0.65892,0.65892,0.65868,0.65885,827499998.0
2007-01-16 11:20:00,0.6588,0.65897,0.6588,0.65895,678100010.0
2007-01-16 11:25:00,0.65892,0.65901,0.65882,0.65882,846700002.0
2007-01-16 11:30:00,0.6588,0.6589,0.65824,0.65887,615900001.0
2007-01-16 11:35:00,0.65887,0.65962,0.65882,0.65962,652000012.0
2007-01-16 11:40:00,0.65963,0.65979,0.65944,0.6597,568500008.0
2007-01-16 11:45:00,0.65967,0.65977,0.65961,0.65977,587300005.0
2007-01-16 11:50:00,0.65974,0.65982,0.65961,0.65962,744500000.0
2007-01-16 11:55:00,0.65966,0.6597,0.65944,0.65955,594900001.0
2007-01-16 12:00:00,0.65951,0.65992,0.65949,0.6599,823299999.0
2007-01-16 12:05:00,0.65991,0.66033,0.65989,0.66022,783099996.0
2007-01-16 12:10:00,0.66024,0.66027,0.66002,0.66015,842199994.0
2007-01-16 12:15:00,0.66021,0.6605,0.66021,0.66036,595399999.0
2007-01-16 12:20:00,0.66039,0.66045,0.66021,0.66024,821199999.0
2007-01-16 12:25:00,0.66023,0.66048,0.66018,0.66048,632699991.0
2007-01-16 12:30:00,0.66049,0.66052,0.66034,0.6604,851099996.0
2007-01-16 12:35:00,0.66039,0.66052,0.66033,0.66036,702799991.0
2007-01-16 12:40:00,0.66027,0.66035,0.66019,0.66023,898900008.0
2007-01-16 12:45:00,0.66022,0.66022,0.66006,0.6601,642800001.0
2007-01-16 12:50:00,0.66015,0.66017,0.66001,0.66003,734000006.0
2007-01-16 12:55:00,0.66003,0.66003,0.65969,0.6597,739900002.0
2007-01-16 13:00:00,0.65972,0.65985,0.65959,0.65984,850300000.0
2007-01-16 13:05:00,0.65979,0.65984,0.65969,0.65978,596700002.0
2007-01-16 13:10:00,0.65972,0.65978,0.6596,0.65971,684199990.0
2007-01-16 13:15:00,0.65964,0.65973,0.6595,0.6596,698300001.0
2007-01-16 13:20:00,0.65959,0.65963,0.65926,0.65932,737200009.0
2007-01-16 13:25:00,0.65928,0.65937,0.65915,0.65929,711700006.0
2007-01-16 13:30:00,0.65932,0.65937,0.65922,0.65928,650599996.0
2007-01-16 13:35:00,0.65922,0.65939,0.65917,0.65937,633900003.0
2007-01-16 13:40:00,0.65935,0.65969,0.65934,0.65963,774900002.0
2007-01-16 13:45:00,0.65961,0.65967,0.65937,0.65943,646599996.0
2007-01-16 13:50:00,0.6594,0.65949,0.65931,0.6594,788699995.0
2007-01-16 13:55:00,0.65938,0.65948,0.65928,0.65946,794400005.0
2007-01-16 14:00:00,0.65951,0.65952,0.65934,0.65951,723299997.0
2007-01-16 14:05:00,0.65943,0.65944,0.65923,0.65938,970700010.0
2007-01-16 14:10:00,0.65938,0.6594,0.65926,0.65932,486300000.0
2007-01-16 14:15:00,0.65932,0.6594,0.65928,0.65938,648600000.0
2007-01-16 14:20:00,0.65934,0.65944,0.65925,0.65927,572200005.0
2007-01-16 14:25:00,0.65922,0.65922,0.65904,0.65911,811099992.0
2007-01-16 14:30:00,0.65907,0.65916,0.659,0.65911,505200000.0
2007-01-16 14:35:00,0.65908,0.65914,0.659,0.65907,544200004.0
2007-01-16 14:40:00,0.65907,0.65917,0.65899,0.65903,720899995.0
2007-01-16 14:45:00,0.65901,0.65902,0.6588,0.65888,735300001.0
2007-01-16 14:50:00,0.65892,0.65899,0.65884,0.65897,524700009.0
2007-01-16 14:55:00,0.65904,0.6591,0.65886,0.65891,803199999.0
2007-01-16 15:00:00,0.65889,0.65908,0.6588,0.65902,940299995.0
2007-01-16 15:05:00,0.65902,0.65914,0.65896,0.65913,719499997.0
2007-01-16 15:10:00,0.65919,0.65925,0.65909,0.65909,612000007.0
2007-01-16 15:15:00,0.65906,0.65918,0.65894,0.65894,521300000.0
2007-01-16 15:20:00,0.65893,0.65896,0.65865,0.6587,552899996.0
2007-01-16 15:25:00,0.65865,0.65876,0.65856,0.65863,494200000.0
2007-01-16 15:30:00,0.65868,0.65879,0.65857,0.6587,830500004.0
2007-01-16 15:35:00,0.6588,0.65887,0.65871,0.65874,568400000.0
2007-01-16 15:40:00,0.65872,0.65879,0.6586,0.65873,708900002.0
2007-01-16 15:45:00,0.65871,0.65873,0.6585,0.65855,425900000.0
2007-01-16 15:50:00,0.65855,0.65867,0.6585,0.6586,650600000.0
2007-01-16 15:55:00,0.65857,0.65873,0.65852,0.65873,572299995.0
2007-01-16 16:00:00,0.65867,0.65882,0.6586,0.65874,745199993.0
2007-01-16 16:05:00,0.65871,0.65895,0.65868,0.65895,624799995.0
2007-01-16 16:10:00,0.65895,0.65907,0.65891,0.659,619600009.0
2007-01-16 16:15:00,0.65898,0.65899,0.65883,0.65895,624100002.0
2007-01-16 16:20:00,0.65892,0.65892,0.65868,0.65882,797500004.0
2007-01-16 16:25:00,0.6588,0.65884,0.65859,0.65863,576499995.0
2007-01-16 16:30:00,0.6586,0.65865,0.65841,0.65847,873299995.0
2007-01-16 16:35:00,0.65855,0.65871,0.65845,0.65859,778400000.0
2007-01-16 16:40:00,0.65851,0.65876,0.65848,0.65875,846200004.0
2007-01-16 16:45:00,0.65872,0.6588,0.65862,0.6587,798299998.0
2007-01-16 16:50:00,0.65875,0.65901,0.65865,0.65888,588200003.0
2007-01-16 16:55:00,0.65897,0.65923,0.6589,0.65923,856899998.0
2007-01-16 17:00:00,0.65923,0.65936,0.65912,0.65932,693500002.0
2007-01-16 17:05:00,0.65934,0.65945,0.65926,0.65942,619800006.0
2007-01-16 17:10:00,0.65945,0.65963,0.65943,0.65962,673299998.0
2007-01-16 17:15:00,0.65961,0.65963,0.65951,0.65956,787100006.0
2007-01-16 17:20:00,0.65965,0.65969,0.65954,0.65955,721299996.0
2007-01-16 17:25:00,0.65956,0.65973,0.65956,0.65971,466699999.0
2007-01-16 17:30:00,0.6597,0.65974,0.65938,0.65938,806499997.0
2007-01-16 17:35:00,0.6594,0.65943,0.65928,0.6594,735599996.0
2007-01-16 17:40:00,0.65936,0.65941,0.6592,0.65933,679500003.0
2007-01-16 17:45:00,0.65925,0.65939,0.65921,0.65927,734899996.0
2007-01-16 17:50:00,0.65917,0.65932,0.65917,0.65923,813900011.0
2007-01-16 17:55:00,0.65924,0.65931,0.65919,0.65923,692100002.0
2007-01-16 18:00:00,0.6592,0.65933,0.65913,0.65915,5240499995.0
2007-01-16 18:05:00,0.65913,0.65943,0.6586,0.65938,4802299965.0
2007-01-16 18:10:00,0.65941,0.65955,0.65932,0.6594,5326000012.0
2007-01-16 18:15:00,0.6594,0.65943,0.65924,0.65928,6050099998.0
2007-01-16 18:20:00,0.65932,0.65935,0.65916,0.65922,4793499997.0
2007-01-16 18:25:00,0.65921,0.65928,0.65886,0.65887,3953799986.0
2007-01-16 18:30:00,0.65883,0.65927,0.65877,0.65925,4117500010.0
2007-01-16 18:35:00,0.65925,0.65928,0.65906,0.65913,1922799993.0
2007-01-16 18:40:00,0.65909,0.65911,0.65891,0.65892,2277999998.0
2007-01-16 18:45:00,0.65893,0.65901,0.65879,0.65882,1472900014.0
2007-01-16 18:50:00,0.6588,0.65897,0.65879,0.65885,1697799997.0
2007-01-16 18:55:00,0.65882,0.65898,0.65873,0.65876,3065699999.0
2007-01-16 19:00:00,0.65875,0.65883,0.65865,0.6587,1943699999.0
2007-01-16 19:05:00,0.65867,0.65883,0.65864,0.65878,3075600017.0
2007-01-16 19:10:00,0.65875,0.65885,0.65863,0.65883,1413999999.0
2007-01-16 19:15:00,0.65878,0.65888,0.6587,0.65885,1949000008.0
2007-01-16 19:20:00,0.65891,0.65907,0.6588,0.65906,1539000005.0
2007-01-16 19:25:00,0.65906,0.65906,0.65874,0.65885,2572699991.0
2007-01-16 19:30:00,0.65882,0.65889,0.65872,0.65885,2555900007.0
2007-01-16 19:35:00,0.6588,0.65883,0.6585,0.65859,2343800011.0
2007-01-16 19:40:00,0.65857,0.65862,0.65847,0.65852,1974199991.0
2007-01-16 19:45:00,0.65853,0.65855,0.65836,0.65841,919500000.0
2007-01-16 19:50:00,0.65841,0.65845,0.65836,0.6584,1205499990.0
2007-01-16 19:55:00,0.65844,0.65849,0.6583,0.65842,1501100007.0
2007-01-16 20:00:00,0.65847,0.65847,0.65839,0.65844,1227999995.0
2007-01-16 20:05:00,0.65845,0.6585,0.65831,0.65842,1213299999.0
2007-01-16 20:10:00,0.65841,0.65846,0.6582,0.65828,2481100006.0
2007-01-16 20:15:00,0.65831,0.65836,0.65824,0.65825,2611099999.0
2007-01-16 20:20:00,0.65828,0.65837,0.65827,0.6583,1565199991.0
2007-01-16 20:25:00,0.65825,0.65855,0.65825,0.65842,2849599996.0
2007-01-16 20:30:00,0.65843,0.65854,0.6583,0.65847,5245500000.0
2007-01-16 20:35:00,0.6585,0.65856,0.65845,0.65846,2422200006.0
2007-01-16 20:40:00,0.65845,0.65851,0.65835,0.65843,2479800000.0
2007-01-16 20:45:00,0.65845,0.6585,0.65836,0.65846,2240800015.0
2007-01-16 20:50:00,0.65845,0.65845,0.65832,0.6584,4263500001.0
2007-01-16 20:55:00,0.65841,0.65853,0.6583,0.65848,4560899989.0
2007-01-16 21:00:00,0.65855,0.65857,0.6584,0.65847,4805199993.0
2007-01-16 21:05:00,0.65845,0.65866,0.65839,0.6586,2109200009.0
2007-01-16 21:10:00,0.65856,0.65865,0.65847,0.65853,1824000000.0
2007-01-16 21:15:00,0.65851,0.65858,0.65846,0.6585,1701800003.0
2007-01-16 21:20:00,0.65853,0.65855,0.6584,0.6584,2839699994.0
2007-01-16 21:25:00,0.6584,0.65855,0.65838,0.65852,935299999.0
2007-01-16 21:30:00,0.6585,0.65858,0.65848,0.65852,2006100014.0
2007-01-16 21:35:00,0.65854,0.6586,0.65846,0.65855,1041199999.0
2007-01-16 21:40:00,0.65852,0.65857,0.65848,0.6585,1476799987.0
2007-01-16 21:45:00,0.6585,0.65856,0.65844,0.65853,881700006.0
2007-01-16 21:50:00,0.65851,0.65851,0.65835,0.65837,1073499998.0
2007-01-16 21:55:00,0.65842,0.65846,0.65831,0.65845,1107500006.0
2007-01-16 22:00:00,0.65845,0.65847,0.65834,0.65842,1571599985.0
2007-01-16 22:05:00,0.6584,0.65845,0.65838,0.65842,904900001.0
2007-01-16 22:10:00,0.65838,0.65852,0.65837,0.65845,874499999.0
2007-01-16 22:15:00,0.65845,0.65853,0.65836,0.65841,1504900003.0
2007-01-16 22:20:00,0.65843,0.65853,0.65834,0.65842,1633599991.0
2007-01-16 22:25:00,0.6584,0.65845,0.65837,0.6584,1560400008.0
2007-01-16 22:30:00,0.65842,0.65843,0.65835,0.65839,1029300001.0
2007-01-16 22:35:00,0.65839,0.65847,0.65832,0.65842,917899991.0
2007-01-16 22:40:00,0.6584,0.65845,0.65834,0.65844,991200007.0
2007-01-16 22:45:00,0.65846,0.65846,0.65827,0.65831,989800001.0
2007-01-16 22:50:00,0.65838,0.65848,0.65834,0.65843,371899999.0
2007-01-16 22:55:00,0.65842,0.65843,0.65827,0.65827,1218399986.0
2007-01-16 23:00:00,0.65815,0.65847,0.65815,0.65842,629499993.0
2007-01-16 23:05:00,0.65842,0.65845,0.65835,0.65841,639999992.0
2007-01-16 23:10:00,0.65838,0.65857,0.65837,0.65852,495200000.0
2007-01-16 23:15:00,0.65853,0.65857,0.65848,0.65853,715400001.0
2007-01-16 23:20:00,0.65853,0.65858,0.65835,0.65848,745900004.0
2007-01-16 23:25:00,0.65847,0.65861,0.65847,0.65855,528000003.0
2007-01-16 23:30:00,0.65858,0.65869,0.65857,0.65857,928500000.0
2007-01-16 23:35:00,0.65863,0.65876,0.65862,0.65874,745499999.0
2007-01-16 23:40:00,0.65873,0.65873,0.65843,0.65856,689799997.0
2007-01-16 23:45:00,0.65861,0.65866,0.65857,0.65866,180200000.0
2007-01-16 23:50:00,0.6586,0.65866,0.65857,0.6586,515900002.0
2007-01-16 23:55:00,0.65865,0.65867,0.65832,0.65843,759999993.0
2007-01-17 00:00:00,0.6584,0.65852,0.65837,0.65842,400900001.0
2007-01-17 00:05:00,0.65842,0.65849,0.65835,0.65844,873999999.0
2007-01-17 00:10:00,0.65843,0.65854,0.65833,0.65845,462099997.0
2007-01-17 00:15:00,0.65851,0.65855,0.65841,0.65843,605100006.0
2007-01-17 00:20:00,0.65849,0.65856,0.65837,0.65846,442199998.0
2007-01-17 00:25:00,0.65845,0.6585,0.6584,0.65843,359399994.0
2007-01-17 00:30:00,0.65851,0.6586,0.65844,0.65859,561800010.0
2007-01-17 00:35:00,0.65854,0.65867,0.65843,0.65854,577500000.0
2007-01-17 00:40:00,0.65857,0.65871,0.65853,0.6586,790099991.0
2007-01-17 00:45:00,0.65867,0.65872,0.65849,0.65853,632100001.0
2007-01-17 00:50:00,0.65859,0.65868,0.65845,0.65855,737300007.0
2007-01-17 00:55:00,0.65857,0.65857,0.65845,0.65857,377000005.0
2007-01-17 01:00:00,0.65853,0.65858,0.65841,0.65854,659800000.0
2007-01-17 01:05:00,0.65853,0.65855,0.65843,0.65853,617799994.0
2007-01-17 01:10:00,0.65853,0.65861,0.65843,0.65858,898200001.0
2007-01-17 01:15:00,0.65859,0.65867,0.65848,0.65858,646099995.0
2007-01-17 01:20:00,0.6586,0.6586,0.65844,0.65854,676200007.0
2007-01-17 01:25:00,0.65849,0.65857,0.65839,0.65857,383999996.0
2007-01-17 01:30:00,0.65851,0.65855,0.65843,0.65852,611999997.0
2007-01-17 01:35:00,0.6585,0.65876,0.6584,0.65876,747900005.0
2007-01-17 01:40:00,0.65873,0.65879,0.65865,0.65875,784099995.0
2007-01-17 01:45:00,0.65879,0.65884,0.65868,0.6587,772499990.0
2007-01-17 01:50:00,0.65864,0.65878,0.65863,0.65872,636299993.0
2007-01-17 01:55:00,0.65872,0.65875,0.65861,0.65862,460399999.0
2007-01-17 02:00:00,0.65857,0.65865,0.65845,0.65853,508700001.0
2007-01-17 02:05:00,0.65855,0.65858,0.6584,0.65853,724200005.0
2007-01-17 02:10:00,0.65842,0.65856,0.65842,0.65847,316000000.0
2007-01-17 02:15:00,0.65846,0.65852,0.65843,0.65845,463299998.0
2007-01-17 02:20:00,0.65844,0.65863,0.65844,0.65856,591200000.0
2007-01-17 02:25:00,0.65857,0.65863,0.6585,0.65863,753900000.0
2007-01-17 02:30:00,0.65859,0.6586,0.6585,0.65855,430699999.0
2007-01-17 02:35:00,0.65854,0.65865,0.65851,0.6586,621599992.0
2007-01-17 02:40:00,0.65868,0.65881,0.65865,0.65873,555900002.0
2007-01-17 02:45:00,0.65865,0.65882,0.65865,0.65872,490899999.0
2007-01-17 02:50:00,0.65872,0.65877,0.65867,0.65873,521400002.0
2007-01-17 02:55:00,0.65872,0.65882,0.65867,0.65878,749099993.0
2007-01-17 03:00:00,0.65881,0.65882,0.65858,0.6586,592499993.0
2007-01-17 03:05:00,0.65861,0.6587,0.65858,0.6586,674799996.0
2007-01-17 03:10:00,0.65863,0.65868,0.65857,0.65864,490799999.0
2007-01-17 03:15:00,0.65862,0.65876,0.6586,0.65876,516799997.0
2007-01-17 03:20:00,0.65878,0.65882,0.65867,0.65871,525699995.0
2007-01-17 03:25:00,0.65875,0.65875,0.65866,0.65871,466999997.0
2007-01-17 03:30:00,0.65867,0.65873,0.65855,0.65863,513400005.0
2007-01-17 03:35:00,0.65863,0.65868,0.65858,0.65862,504700006.0
2007-01-17 03:40:00,0.6586,0.65869,0.65859,0.6586,343200003.0
2007-01-17 03:45:00,0.6586,0.65872,0.6586,0.65863,353299999.0
2007-01-17 03:50:00,0.6586,0.65866,0.6586,0.65865,389199998.0
2007-01-17 03:55:00,0.65863,0.65865,0.65856,0.65857,452299995.0
2007-01-17 04:00:00,0.65865,0.65865,0.65848,0.65853,507400010.0
2007-01-17 04:05:00,0.65853,0.65863,0.65851,0.65862,520499996.0
2007-01-17 04:10:00,0.6586,0.65866,0.65857,0.65863,500300003.0
2007-01-17 04:15:00,0.65863,0.65872,0.65862,0.65863,689399999.0
2007-01-17 04:20:00,0.65868,0.65876,0.65859,0.65875,667100002.0
2007-01-17 04:25:00,0.65873,0.65875,0.65848,0.65859,447799999.0
2007-01-17 04:30:00,0.65871,0.65889,0.65869,0.65884,648899996.0
2007-01-17 04:35:00,0.65887,0.65888,0.65873,0.65875,496900003.0
2007-01-17 04:40:00,0.65882,0.6589,0.65879,0.65884,566199995.0
2007-01-17 04:45:00,0.65875,0.65887,0.65875,0.65881,604900002.0
2007-01-17 04:50:00,0.65878,0.65887,0.65873,0.65882,342899996.0
2007-01-17 04:55:00,0.65879,0.65889,0.65877,0.65884,391900003.0
2007-01-17 05:00:00,0.65879,0.65897,0.65879,0.65886,626000002.0
2007-01-17 05:05:00,0.65887,0.65893,0.65875,0.65883,583999999.0
2007-01-17 05:10:00,0.65878,0.65885,0.65873,0.65877,533199994.0
2007-01-17 05:15:00,0.65882,0.65893,0.65882,0.65882,791299989.0
2007-01-17 05:20:00,0.65882,0.65893,0.65879,0.65885,441999999.0
2007-01-17 05:25:00,0.65888,0.65889,0.65879,0.65883,559900007.0
2007-01-17 05:30:00,0.65885,0.65903,0.65885,0.65895,922800000.0
2007-01-17 05:35:00,0.65897,0.65898,0.65891,0.65892,325000001.0
2007-01-17 05:40:00,0.6589,0.65896,0.65884,0.65885,592500004.0
2007-01-17 05:45:00,0.65882,0.659,0.65878,0.65881,629299994.0
2007-01-17 05:50:00,0.65885,0.65892,0.6588,0.65885,368799999.0
2007-01-17 05:55:00,0.65883,0.65892,0.65881,0.65888,524500004.0
2007-01-17 06:00:00,0.65891,0.65896,0.65881,0.65891,588700000.0
2007-01-17 06:05:00,0.65892,0.659,0.65887,0.65888,606099998.0
2007-01-17 06:10:00,0.65887,0.65896,0.65874,0.6588,585699997.0
2007-01-17 06:15:00,0.65879,0.65898,0.65877,0.65897,587500001.0
2007-01-17 06:20:00,0.65892,0.65898,0.65887,0.65892,663300004.0
2007-01-17 06:25:00,0.65889,0.659,0.65887,0.659,846899995.0
2007-01-17 06:30:00,0.65897,0.65898,0.65889,0.65892,462699993.0
2007-01-17 06:35:00,0.65879,0.65897,0.65879,0.65891,941700002.0
2007-01-17 06:40:00,0.65893,0.65897,0.65885,0.65885,651500006.0
2007-01-17 06:45:00,0.65896,0.65899,0.65885,0.65897,618400000.0
2007-01-17 06:50:00,0.65894,0.65902,0.65891,0.65891,256399996.0
2007-01-17 06:55:00,0.65892,0.65898,0.65885,0.65894,540999996.0
2007-01-17 07:00:00,0.65889,0.65898,0.65874,0.65894,325400001.0
2007-01-17 07:05:00,0.65895,0.659,0.65888,0.65897,695199996.0
2007-01-17 07:10:00,0.65894,0.65905,0.65887,0.659,643500002.0
2007-01-17 07:15:00,0.65905,0.65905,0.65893,0.65895,556399993.0
2007-01-17 07:20:00,0.65893,0.65897,0.65885,0.65892,394999994.0
2007-01-17 07:25:00,0.6589,0.65895,0.6589,0.65895,243799999.0
2007-01-17 07:30:00,0.65893,0.65894,0.65885,0.6589,622700007.0
2007-01-17 07:35:00,0.65894,0.65894,0.65852,0.65879,775600005.0
2007-01-17 07:40:00,0.65885,0.65892,0.65883,0.65892,695299994.0
2007-01-17 07:45:00,0.65889,0.65892,0.65875,0.6589,486199992.0
2007-01-17 07:50:00,0.65892,0.65902,0.65891,0.65895,662199994.0
2007-01-17 07:55:00,0.65897,0.65897,0.65884,0.65895,591799997.0
2007-01-17 08:00:00,0.65889,0.65897,0.6588,0.65888,755199999.0
2007-01-17 08:05:00,0.65881,0.65883,0.65867,0.65875,496700001.0
2007-01-17 08:10:00,0.65877,0.65878,0.65854,0.65873,714900004.0
2007-01-17 08:15:00,0.65875,0.65881,0.65865,0.65881,481399998.0
2007-01-17 08:20:00,0.65876,0.65884,0.65866,0.65884,506400002.0
2007-01-17 08:25:00,0.6588,0.65891,0.65875,0.65885,781300003.0
2007-01-17 08:30:00,0.65885,0.65901,0.65881,0.65901,527600006.0
2007-01-17 08:35:00,0.65901,0.65906,0.65891,0.65906,747800003.0
2007-01-17 08:40:00,0.65902,0.65914,0.65889,0.65901,643900008.0
2007-01-17 08:45:00,0.65895,0.65901,0.65871,0.65873,953100004.0
2007-01-17 08:50:00,0.65868,0.65883,0.65867,0.65872,658000001.0
2007-01-17 08:55:00,0.6587,0.65877,0.65853,0.65853,525100000.0
2007-01-17 09:00:00,0.65852,0.65854,0.65839,0.65839,601799991.0
2007-01-17 09:05:00,0.65841,0.65841,0.65811,0.65822,518000000.0
2007-01-17 09:10:00,0.65823,0.65833,0.65806,0.65806,520800009.0
2007-01-17 09:15:00,0.65801,0.65824,0.65797,0.65815,551099993.0
2007-01-17 09:20:00,0.65819,0.65837,0.65819,0.65822,574799998.0
2007-01-17 09:25:00,0.65819,0.65825,0.65788,0.65789,850499998.0
2007-01-17 09:30:00,0.65784,0.65802,0.6578,0.65789,476299998.0
2007-01-17 09:35:00,0.65794,0.65797,0.6577,0.6577,524700009.0
2007-01-17 09:40:00,0.65764,0.65785,0.65752,0.65778,656900004.0
2007-01-17 09:45:00,0.65783,0.65794,0.65775,0.65778,475400001.0
2007-01-17 09:50:00,0.65782,0.65785,0.65764,0.65784,740899995.0
2007-01-17 09:55:00,0.65784,0.65793,0.65762,0.65762,618500002.0
2007-01-17 10:00:00,0.65748,0.6576,0.6572,0.65745,549600002.0
2007-01-17 10:05:00,0.65744,0.65757,0.65736,0.65746,612199999.0
2007-01-17 10:10:00,0.65748,0.65748,0.65726,0.65744,574100003.0
2007-01-17 10:15:00,0.65748,0.65758,0.65732,0.65758,634899999.0
2007-01-17 10:20:00,0.65752,0.65776,0.65751,0.65773,581400004.0
2007-01-17 10:25:00,0.65772,0.65779,0.65761,0.65765,773399996.0
2007-01-17 10:30:00,0.65766,0.65782,0.65759,0.65776,606400001.0
2007-01-17 10:35:00,0.65779,0.65779,0.65737,0.65737,745099996.0
2007-01-17 10:40:00,0.65736,0.65759,0.65733,0.65754,782599999.0
2007-01-17 10:45:00,0.65755,0.65757,0.6573,0.65745,719699997.0
2007-01-17 10:50:00,0.65741,0.65755,0.65733,0.6574,717499998.0
2007-01-17 10:55:00,0.65741,0.65765,0.65733,0.65765,664000000.0
2007-01-17 11:00:00,0.6577,0.65772,0.65748,0.6576,876200006.0
2007-01-17 11:05:00,0.65757,0.65765,0.65753,0.65765,515900002.0
2007-01-17 11:10:00,0.65763,0.65763,0.65748,0.65752,657199994.0
2007-01-17 11:15:00,0.65759,0.6576,0.65746,0.6575,808399996.0
2007-01-17 11:20:00,0.6575,0.65757,0.65743,0.6575,790099993.0
2007-01-17 11:25:00,0.65747,0.65755,0.65741,0.65747,652600000.0
2007-01-17 11:30:00,0.65759,0.65792,0.65759,0.65779,708099991.0
2007-01-17 11:35:00,0.65787,0.65794,0.65777,0.65782,695299995.0
2007-01-17 11:40:00,0.65779,0.65786,0.65759,0.6578,716700007.0
2007-01-17 11:45:00,0.65778,0.65783,0.65767,0.6578,716299997.0
2007-01-17 11:50:00,0.6577,0.65782,0.65768,0.6577,631100004.0
2007-01-17 11:55:00,0.65773,0.65777,0.65762,0.65777,706600005.0
2007-01-17 12:00:00,0.65771,0.6578,0.65753,0.65755,722200006.0
2007-01-17 12:05:00,0.65756,0.65766,0.65749,0.65754,606200004.0
2007-01-17 12:10:00,0.65756,0.65765,0.65745,0.65763,562000004.0
2007-01-17 12:15:00,0.65758,0.65767,0.65743,0.65753,697100006.0
2007-01-17 12:20:00,0.65751,0.65753,0.65726,0.65727,704600004.0
2007-01-17 12:25:00,0.65727,0.65733,0.6572,0.65733,932100002.0
2007-01-17 12:30:00,0.65732,0.65735,0.65712,0.65716,866700001.0
2007-01-17 12:35:00,0.65715,0.65715,0.65673,0.65693,545199997.0
2007-01-17 12:40:00,0.6569,0.65695,0.65682,0.65687,570300003.0
2007-01-17 12:45:00,0.65691,0.65706,0.65684,0.65703,696900001.0
2007-01-17 12:50:00,0.65707,0.65717,0.657,0.65712,638600002.0
2007-01-17 12:55:00,0.65713,0.65726,0.65703,0.6572,769499994.0
2007-01-17 13:00:00,0.65722,0.6573,0.65713,0.65713,582699995.0
2007-01-17 13:05:00,0.65708,0.65734,0.65699,0.65731,792800003.0
2007-01-17 13:10:00,0.65727,0.65735,0.65718,0.65735,428500004.0
2007-01-17 13:15:00,0.65728,0.65737,0.65721,0.65732,682399996.0
2007-01-17 13:20:00,0.65728,0.65736,0.65709,0.65725,430699999.0
2007-01-17 13:25:00,0.65723,0.65731,0.65716,0.65724,618499999.0
2007-01-17 13:30:00,0.65723,0.65724,0.65716,0.65721,617699994.0
2007-01-17 13:35:00,0.6572,0.65728,0.65717,0.65722,820800010.0
2007-01-17 13:40:00,0.65725,0.65725,0.65698,0.65698,589099994.0
2007-01-17 13:45:00,0.65699,0.65707,0.65693,0.65703,833099992.0
2007-01-17 13:50:00,0.657,0.65715,0.65699,0.65703,875499998.0
2007-01-17 13:55:00,0.65699,0.65699,0.65683,0.65683,426900006.0
2007-01-17 14:00:00,0.65678,0.65699,0.65677,0.65691,656399998.0
2007-01-17 14:05:00,0.65686,0.65697,0.65683,0.65695,690299997.0
2007-01-17 14:10:00,0.65695,0.65703,0.65684,0.65697,490100003.0
2007-01-17 14:15:00,0.65694,0.65708,0.65684,0.65689,634000000.0
2007-01-17 14:20:00,0.65688,0.65696,0.65673,0.65677,722400004.0
2007-01-17 14:25:00,0.65673,0.65678,0.65663,0.65678,618200002.0
2007-01-17 14:30:00,0.65675,0.65698,0.65675,0.65689,499200005.0
2007-01-17 14:35:00,0.65692,0.65695,0.65682,0.65692,733999995.0
2007-01-17 14:40:00,0.65692,0.65696,0.65687,0.65692,640100003.0
2007-01-17 14:45:00,0.65697,0.65703,0.6569,0.65699,826400005.0
2007-01-17 14:50:00,0.65698,0.6571,0.65685,0.65685,625899997.0
2007-01-17 14:55:00,0.6569,0.65695,0.65679,0.65695,742700010.0
2007-01-17 15:00:00,0.65689,0.657,0.65689,0.65696,517300000.0
2007-01-17 15:05:00,0.65697,0.657,0.6567,0.6567,756799990.0
2007-01-17 15:10:00,0.6567,0.65682,0.65667,0.65677,476400002.0
2007-01-17 15:15:00,0.65676,0.65684,0.65661,0.65662,659100003.0
2007-01-17 15:20:00,0.65663,0.65666,0.65651,0.65655,553599999.0
2007-01-17 15:25:00,0.65649,0.65658,0.6563,0.6563,545100008.0
2007-01-17 15:30:00,0.65639,0.65665,0.65627,0.65663,724399998.0
2007-01-17 15:35:00,0.65666,0.65666,0.65644,0.65654,972599999.0
2007-01-17 15:40:00,0.65655,0.65657,0.65641,0.65648,737499997.0
2007-01-17 15:45:00,0.65649,0.65653,0.65638,0.65647,743900002.0
2007-01-17 15:50:00,0.65648,0.6565,0.65633,0.65641,651000003.0
2007-01-17 15:55:00,0.65642,0.65645,0.65634,0.65644,695299994.0
2007-01-17 16:00:00,0.6564,0.65655,0.65636,0.65644,831100008.0
2007-01-17 16:05:00,0.65639,0.65651,0.65638,0.65647,786600003.0
2007-01-17 16:10:00,0.65641,0.65655,0.65636,0.65645,885500003.0
2007-01-17 16:15:00,0.65641,0.65661,0.65641,0.65661,547999995.0
2007-01-17 16:20:00,0.65659,0.6567,0.65654,0.65663,691600002.0
2007-01-17 16:25:00,0.65665,0.65678,0.65655,0.65675,583799999.0
2007-01-17 16:30:00,0.65674,0.65695,0.65674,0.6569,380999999.0
2007-01-17 16:35:00,0.65691,0.65691,0.65672,0.65675,804700005.0
2007-01-17 16:40:00,0.65672,0.6568,0.65665,0.65679,606199999.0
2007-01-17 16:45:00,0.65667,0.65681,0.65664,0.65672,676299992.0
2007-01-17 16:50:00,0.65674,0.65689,0.65668,0.65685,605900005.0
2007-01-17 16:55:00,0.65688,0.6569,0.65675,0.65682,713599993.0
2007-01-17 17:00:00,0.65686,0.65693,0.65678,0.65684,694000007.0
2007-01-17 17:05:00,0.6568,0.6569,0.6568,0.65682,834599999.0
2007-01-17 17:10:00,0.65687,0.65687,0.65674,0.65684,645099995.0
2007-01-17 17:15:00,0.65687,0.65692,0.65675,0.65675,785999992.0
2007-01-17 17:20:00,0.65684,0.65689,0.65675,0.6568,802299997.0
2007-01-17 17:25:00,0.6568,0.65688,0.65679,0.6568,538100004.0
2007-01-17 17:30:00,0.65683,0.65684,0.65668,0.65672,644500002.0
2007-01-17 17:35:00,0.65678,0.65678,0.65658,0.65665,637700003.0
2007-01-17 17:40:00,0.65659,0.65661,0.65644,0.6565,567899999.0
2007-01-17 17:45:00,0.65647,0.65652,0.65637,0.65646,779799997.0
2007-01-17 17:50:00,0.65637,0.65655,0.65636,0.65645,390999996.0
2007-01-17 17:55:00,0.65642,0.65673,0.65642,0.65673,535999997.0
2007-01-17 18:00:00,0.65677,0.65686,0.65671,0.65683,5705100010.0
2007-01-17 18:05:00,0.65673,0.65678,0.6562,0.65673,6852299989.0
2007-01-17 18:10:00,0.65675,0.65679,0.65659,0.6567,5633199975.0
2007-01-17 18:15:00,0.6561,0.65675,0.6561,0.65673,4970899988.0
2007-01-17 18:20:00,0.65674,0.65678,0.65654,0.65657,5180499976.0
2007-01-17 18:25:00,0.65662,0.65667,0.65652,0.65658,4429800005.0
2007-01-17 18:30:00,0.65657,0.65667,0.65651,0.65658,4214500014.0
2007-01-17 18:35:00,0.65659,0.65661,0.65644,0.65651,1940199999.0
2007-01-17 18:40:00,0.65654,0.6566,0.65643,0.65647,2126700010.0
2007-01-17 18:45:00,0.65646,0.65653,0.65637,0.65653,1413999986.0
2007-01-17 18:50:00,0.65647,0.65663,0.65637,0.65646,1944599996.0
2007-01-17 18:55:00,0.65642,0.65655,0.65637,0.65641,2980900003.0
2007-01-17 19:00:00,0.6564,0.65655,0.65625,0.65627,1868800004.0
2007-01-17 19:05:00,0.65627,0.65635,0.65615,0.65626,3072799997.0
2007-01-17 19:10:00,0.65625,0.65632,0.65608,0.65609,1236099999.0
2007-01-17 19:15:00,0.65615,0.65625,0.65608,0.65618,1699099988.0
2007-01-17 19:20:00,0.65615,0.65621,0.65607,0.65621,1443699997.0
2007-01-17 19:25:00,0.65619,0.65634,0.65614,0.65627,2340600003.0
2007-01-17 19:30:00,0.65624,0.65644,0.65624,0.65643,2595300009.0
2007-01-17 19:35:00,0.65645,0.65653,0.65638,0.65648,2527800012.0
2007-01-17 19:40:00,0.65642,0.65655,0.65636,0.65637,1764200001.0
2007-01-17 19:45:00,0.65645,0.65645,0.65634,0.65643,1011900001.0
2007-01-17 19:50:00,0.65644,0.65646,0.65637,0.65645,976399995.0
2007-01-17 19:55:00,0.65648,0.65652,0.65638,0.65646,1280000012.0
2007-01-17 20:00:00,0.65654,0.65655,0.65641,0.65641,1223699997.0
2007-01-17 20:05:00,0.65645,0.65656,0.65643,0.6565,1239199998.0
2007-01-17 20:10:00,0.65648,0.65659,0.65641,0.65647,2145500003.0
2007-01-17 20:15:00,0.65651,0.65656,0.65645,0.65645,2346600015.0
2007-01-17 20:20:00,0.65649,0.65658,0.65646,0.6565,1515399999.0
2007-01-17 20:25:00,0.6565,0.65655,0.65638,0.65642,2958900000.0
2007-01-17 20:30:00,0.65643,0.65649,0.65634,0.65641,4991099997.0
2007-01-17 20:35:00,0.65642,0.65642,0.65625,0.65638,2566100002.0
2007-01-17 20:40:00,0.6564,0.65657,0.6564,0.65647,2585300004.0
2007-01-17 20:45:00,0.65651,0.65655,0.65636,0.65644,2435099993.0
2007-01-17 20:50:00,0.65647,0.65653,0.65629,0.65635,4236499992.0
2007-01-17 20:55:00,0.6564,0.65651,0.65636,0.6564,5086900016.0
2007-01-17 21:00:00,0.65645,0.65662,0.65645,0.65652,4648599994.0
2007-01-17 21:05:00,0.6565,0.65667,0.65647,0.65665,2026899997.0
2007-01-17 21:10:00,0.65666,0.65667,0.65657,0.65658,1510200008.0
2007-01-17 21:15:00,0.65659,0.65668,0.65656,0.65656,1572699996.0
2007-01-17 21:20:00,0.6566,0.65676,0.65657,0.65675,2576599996.0
2007-01-17 21:25:00,0.65677,0.65695,0.65668,0.65674,1115800006.0
2007-01-17 21:30:00,0.65673,0.65684,0.65669,0.65669,1634599997.0
2007-01-17 21:35:00,0.65675,0.65675,0.65661,0.65665,898299994.0
2007-01-17 21:40:00,0.65659,0.65683,0.65659,0.65675,1518699976.0
2007-01-17 21:45:00,0.65674,0.65681,0.65664,0.65673,1210200006.0
2007-01-17 21:50:00,0.65672,0.65674,0.65655,0.65663,957900002.0
2007-01-17 21:55:00,0.65663,0.65667,0.65657,0.65667,1166699999.0
2007-01-17 22:00:00,0.65663,0.65667,0.65655,0.65662,1817500018.0
2007-01-17 22:05:00,0.65656,0.65665,0.65655,0.65665,931799993.0
2007-01-17 22:10:00,0.6566,0.65669,0.65658,0.65662,826600005.0
2007-01-17 22:15:00,0.65665,0.65668,0.65655,0.65662,1646200000.0
2007-01-17 22:20:00,0.65663,0.65666,0.65654,0.65662,1907700005.0
2007-01-17 22:25:00,0.6566,0.65666,0.65656,0.65656,1188100010.0
2007-01-17 22:30:00,0.65659,0.65665,0.65655,0.6566,987700001.0
2007-01-17 22:35:00,0.6566,0.65665,0.65655,0.65657,854599996.0
2007-01-17 22:40:00,0.65655,0.65665,0.65652,0.65657,1243400004.0
2007-01-17 22:45:00,0.65659,0.65669,0.65646,0.6566,946999997.0
2007-01-17 22:50:00,0.65663,0.65663,0.65649,0.65654,487799997.0
2007-01-17 22:55:00,0.65653,0.65655,0.65631,0.65631,1138300004.0
2007-01-17 23:00:00,0.65616,0.65653,0.65616,0.6565,856300001.0
2007-01-17 23:05:00,0.65642,0.65657,0.65642,0.6565,638799997.0
2007-01-17 23:10:00,0.65651,0.65658,0.65647,0.65648,624199999.0
2007-01-17 23:15:00,0.65649,0.65658,0.65648,0.6565,624300001.0
2007-01-17 23:20:00,0.65646,0.65656,0.65646,0.6565,695100005.0
2007-01-17 23:25:00,0.6565,0.6566,0.65648,0.65654,763699996.0
2007-01-17 23:30:00,0.65658,0.65661,0.65647,0.65652,773199989.0
2007-01-17 23:35:00,0.65652,0.65659,0.6564,0.6565,629799993.0
2007-01-17 23:40:00,0.65652,0.6566,0.65649,0.6565,682000002.0
2007-01-17 23:45:00,0.65647,0.65665,0.65647,0.65663,820500004.0
2007-01-17 23:50:00,0.6566,0.65667,0.65653,0.6566,540999998.0
2007-01-17 23:55:00,0.65665,0.65671,0.65633,0.65667,630199995.0
2007-01-18 00:00:00,0.65659,0.65663,0.65652,0.6566,604499994.0
2007-01-18 00:05:00,0.65656,0.6566,0.65645,0.65652,798999992.0
2007-01-18 00:10:00,0.65656,0.65669,0.65652,0.65667,548000002.0
2007-01-18 00:15:00,0.65672,0.65686,0.65663,0.65663,472600008.0
2007-01-18 00:20:00,0.65667,0.6567,0.65657,0.65662,611499997.0
2007-01-18 00:25:00,0.65664,0.65679,0.6566,0.65669,690300003.0
2007-01-18 00:30:00,0.65675,0.65684,0.65664,0.65673,440000004.0
2007-01-18 00:35:00,0.65673,0.65686,0.65664,0.65673,542699996.0
2007-01-18 00:40:00,0.65668,0.65677,0.6566,0.65673,808500005.0
2007-01-18 00:45:00,0.65668,0.65675,0.6565,0.65654,532400001.0
2007-01-18 00:50:00,0.6567,0.65677,0.65647,0.65667,388200000.0
2007-01-18 00:55:00,0.65668,0.65677,0.65651,0.65672,321499997.0
2007-01-18 01:00:00,0.6567,0.65673,0.65666,0.65672,443999996.0
2007-01-18 01:05:00,0.65668,0.65678,0.65667,0.65673,704499993.0
2007-01-18 01:10:00,0.65675,0.65675,0.65664,0.65665,789499990.0
2007-01-18 01:15:00,0.65666,0.65673,0.65656,0.65665,716200000.0
2007-01-18 01:20:00,0.65666,0.6567,0.65661,0.65664,545400001.0
2007-01-18 01:25:00,0.65667,0.65668,0.65657,0.65667,472800003.0
2007-01-18 01:30:00,0.65661,0.65667,0.65657,0.65665,410899998.0
2007-01-18 01:35:00,0.65665,0.65667,0.65651,0.65667,522900002.0
2007-01-18 01:40:00,0.65661,0.65671,0.65654,0.65657,716300001.0
2007-01-18 01:45:00,0.6566,0.65666,0.65641,0.65645,610300002.0
2007-01-18 01:50:00,0.65647,0.65662,0.65636,0.6565,695199998.0
2007-01-18 01:55:00,0.6565,0.65655,0.65646,0.65652,745799997.0
2007-01-18 02:00:00,0.65652,0.65665,0.65642,0.65655,652699997.0
2007-01-18 02:05:00,0.65655,0.65658,0.65647,0.65653,521299997.0
2007-01-18 02:10:00,0.65652,0.65664,0.65645,0.65655,590699995.0
2007-01-18 02:15:00,0.65652,0.65658,0.65648,0.65655,555199991.0
2007-01-18 02:20:00,0.6565,0.65664,0.6565,0.6566,699499996.0
2007-01-18 02:25:00,0.65659,0.65662,0.65651,0.65662,430199999.0
2007-01-18 02:30:00,0.6566,0.65664,0.65654,0.65663,579399997.0
2007-01-18 02:35:00,0.6566,0.65663,0.65651,0.65654,638500004.0
2007-01-18 02:40:00,0.6566,0.65661,0.65637,0.6566,579399997.0
2007-01-18 02:45:00,0.65652,0.65661,0.65649,0.65661,442600006.0
2007-01-18 02:50:00,0.65656,0.6566,0.65651,0.65656,661799994.0
2007-01-18 02:55:00,0.65657,0.65666,0.65654,0.6566,391699998.0
2007-01-18 03:00:00,0.65661,0.65665,0.65655,0.6566,657299995.0
2007-01-18 03:05:00,0.65656,0.65671,0.65652,0.65655,724000007.0
2007-01-18 03:10:00,0.65663,0.65671,0.65656,0.65662,439100002.0
2007-01-18 03:15:00,0.65663,0.65665,0.65639,0.65639,566899999.0
2007-01-18 03:20:00,0.65661,0.65666,0.65652,0.65658,514900004.0
2007-01-18 03:25:00,0.65662,0.65669,0.65655,0.65667,429500004.0
2007-01-18 03:30:00,0.65662,0.65668,0.65655,0.6566,725899995.0
2007-01-18 03:35:00,0.65656,0.65673,0.65656,0.65673,665400002.0
2007-01-18 03:40:00,0.6567,0.65672,0.65655,0.65655,284400004.0
2007-01-18 03:45:00,0.65659,0.65663,0.65647,0.65654,499700001.0
2007-01-18 03:50:00,0.65649,0.65664,0.65647,0.65647,537299995.0
2007-01-18 03:55:00,0.65647,0.65663,0.65646,0.65662,617500000.0
2007-01-18 04:00:00,0.65662,0.65665,0.65653,0.65653,581900006.0
2007-01-18 04:05:00,0.65654,0.65662,0.65645,0.65655,370900000.0
2007-01-18 04:10:00,0.65648,0.65664,0.65648,0.65649,568100003.0
2007-01-18 04:15:00,0.65648,0.65661,0.6564,0.65654,617100004.0
2007-01-18 04:20:00,0.65652,0.65661,0.65646,0.65657,591100000.0
2007-01-18 04:25:00,0.65658,0.65665,0.65652,0.65652,579399993.0
2007-01-18 04:30:00,0.6565,0.65665,0.6565,0.65655,623500005.0
2007-01-18 04:35:00,0.65653,0.65667,0.65649,0.65659,678200001.0
2007-01-18 04:40:00,0.65664,0.65671,0.65657,0.65664,491600002.0
2007-01-18 04:45:00,0.65655,0.65668,0.65646,0.65668,436000000.0
2007-01-18 04:50:00,0.65665,0.65665,0.65653,0.65662,461500001.0
2007-01-18 04:55:00,0.65661,0.65667,0.6565,0.65652,611400004.0
2007-01-18 05:00:00,0.65651,0.65681,0.65651,0.65673,647399992.0
2007-01-18 05:05:00,0.65678,0.6569,0.6567,0.65686,698699997.0
2007-01-18 05:10:00,0.6568,0.65686,0.65674,0.65675,684899995.0
2007-01-18 05:15:00,0.65681,0.65684,0.65667,0.65669,879699996.0
2007-01-18 05:20:00,0.65673,0.65684,0.65668,0.65675,564600001.0
2007-01-18 05:25:00,0.6568,0.65693,0.65678,0.65692,850300001.0
2007-01-18 05:30:00,0.65694,0.65701,0.65689,0.65696,669499994.0
2007-01-18 05:35:00,0.65699,0.65699,0.65677,0.65682,660899998.0
2007-01-18 05:40:00,0.65688,0.65688,0.6567,0.65684,622899991.0
2007-01-18 05:45:00,0.65679,0.65685,0.65668,0.6567,970200009.0
2007-01-18 05:50:00,0.65671,0.6569,0.65669,0.6569,403299999.0
2007-01-18 05:55:00,0.65697,0.65714,0.65689,0.65708,677300008.0
2007-01-18 06:00:00,0.65711,0.65713,0.65702,0.65711,742000002.0
2007-01-18 06:05:00,0.65705,0.65717,0.65688,0.65717,648999999.0
2007-01-18 06:10:00,0.65712,0.65738,0.65712,0.65735,537199998.0
2007-01-18 06:15:00,0.65733,0.65734,0.65709,0.65714,720499999.0
2007-01-18 06:20:00,0.65712,0.65716,0.65701,0.65703,728800008.0
2007-01-18 06:25:00,0.65705,0.65709,0.65687,0.65705,577000001.0
2007-01-18 06:30:00,0.65707,0.65721,0.657,0.65702,772000005.0
2007-01-18 06:35:00,0.657,0.65712,0.65694,0.65708,949100003.0
2007-01-18 06:40:00,0.6571,0.65721,0.65706,0.65715,588500005.0
2007-01-18 06:45:00,0.65729,0.6573,0.65718,0.65723,758899991.0
2007-01-18 06:50:00,0.65721,0.65725,0.6571,0.65718,644099999.0
2007-01-18 06:55:00,0.6572,0.65722,0.65703,0.65708,701600002.0
2007-01-18 07:00:00,0.65709,0.65716,0.65703,0.65711,522600003.0
2007-01-18 07:05:00,0.65702,0.6571,0.65695,0.65697,521999993.0
2007-01-18 07:10:00,0.65691,0.65699,0.65688,0.65692,568100003.0
2007-01-18 07:15:00,0.65695,0.65706,0.65687,0.65701,471099999.0
2007-01-18 07:20:00,0.65701,0.65707,0.65697,0.65705,504900001.0
2007-01-18 07:25:00,0.65701,0.65703,0.65689,0.65702,390400003.0
2007-01-18 07:30:00,0.65702,0.65703,0.65684,0.65695,950600003.0
2007-01-18 07:35:00,0.65695,0.65705,0.65691,0.65701,523299994.0
2007-01-18 07:40:00,0.65704,0.6572,0.65683,0.65687,698000011.0
2007-01-18 07:45:00,0.65699,0.65708,0.65696,0.65701,511100000.0
2007-01-18 07:50:00,0.65706,0.65715,0.65701,0.65712,460500003.0
2007-01-18 07:55:00,0.65715,0.65715,0.65702,0.65712,638899996.0
2007-01-18 08:00:00,0.65705,0.65726,0.65702,0.65723,505100001.0
2007-01-18 08:05:00,0.65721,0.65723,0.65715,0.65718,640299997.0
2007-01-18 08:10:00,0.65717,0.65723,0.65711,0.65723,626900001.0
2007-01-18 08:15:00,0.65725,0.65725,0.65701,0.65712,264300002.0
2007-01-18 08:20:00,0.6571,0.65715,0.65678,0.65684,477499998.0
2007-01-18 08:25:00,0.65679,0.6569,0.65673,0.6569,462199992.0
2007-01-18 08:30:00,0.65692,0.65696,0.65674,0.65675,680899999.0
2007-01-18 08:35:00,0.6567,0.65686,0.65664,0.65683,881699999.0
2007-01-18 08:40:00,0.65675,0.65702,0.65673,0.6569,679599992.0
2007-01-18 08:45:00,0.65688,0.65695,0.65683,0.6569,663000005.0
2007-01-18 08:50:00,0.65692,0.65707,0.65681,0.65689,579499997.0
2007-01-18 08:55:00,0.6569,0.65693,0.65668,0.65681,625999999.0
2007-01-18 09:00:00,0.65679,0.65686,0.65666,0.65666,711799996.0
2007-01-18 09:05:00,0.65668,0.65675,0.65662,0.65668,731300007.0
2007-01-18 09:10:00,0.6567,0.65672,0.6564,0.65645,739700002.0
2007-01-18 09:15:00,0.65641,0.65655,0.65638,0.6564,593700007.0
2007-01-18 09:20:00,0.65644,0.65644,0.65622,0.65633,759500007.0
2007-01-18 09:25:00,0.65634,0.65676,0.65628,0.65666,969999999.0
2007-01-18 09:30:00,0.65668,0.65673,0.65644,0.65644,679399998.0
2007-01-18 09:35:00,0.65646,0.65646,0.65628,0.65645,802400003.0
2007-01-18 09:40:00,0.65643,0.65664,0.65635,0.65649,840099992.0
2007-01-18 09:45:00,0.6565,0.65655,0.65638,0.65638,522200001.0
2007-01-18 09:50:00,0.65643,0.65648,0.65634,0.65645,665100008.0
2007-01-18 09:55:00,0.6564,0.6564,0.65617,0.6563,629100006.0
2007-01-18 10:00:00,0.65626,0.65631,0.65587,0.65587,1009200005.0
2007-01-18 10:05:00,0.65585,0.65591,0.65566,0.65576,852900005.0
2007-01-18 10:10:00,0.65579,0.65579,0.65563,0.65569,701199997.0
2007-01-18 10:15:00,0.65573,0.65581,0.65565,0.65576,722300001.0
2007-01-18 10:20:00,0.65571,0.65571,0.65558,0.65561,881799999.0
2007-01-18 10:25:00,0.65565,0.65584,0.65558,0.65582,789700003.0
2007-01-18 10:30:00,0.65584,0.65603,0.65583,0.65585,623699998.0
2007-01-18 10:35:00,0.65588,0.65606,0.65584,0.65594,729100001.0
2007-01-18 10:40:00,0.65597,0.65597,0.65574,0.65574,724900005.0
2007-01-18 10:45:00,0.6557,0.65593,0.65569,0.65583,748999999.0
2007-01-18 10:50:00,0.6558,0.6558,0.65565,0.65565,643399996.0
2007-01-18 10:55:00,0.65571,0.65573,0.65549,0.65563,955700000.0
2007-01-18 11:00:00,0.65565,0.65566,0.6555,0.65566,574900007.0
2007-01-18 11:05:00,0.65563,0.65582,0.65548,0.65572,691899997.0
2007-01-18 11:10:00,0.65573,0.65586,0.65572,0.6558,670200009.0
2007-01-18 11:15:00,0.65588,0.65615,0.6558,0.65597,818899994.0
2007-01-18 11:20:00,0.65595,0.65601,0.65586,0.65601,617699999.0
2007-01-18 11:25:00,0.65595,0.65599,0.65573,0.65599,528999998.0
2007-01-18 11:30:00,0.656,0.65602,0.65587,0.65595,873399991.0
2007-01-18 11:35:00,0.65601,0.65627,0.656,0.65612,728300002.0
2007-01-18 11:40:00,0.65608,0.65623,0.65608,0.65618,503500000.0
2007-01-18 11:45:00,0.6562,0.6564,0.65615,0.6564,775599996.0
2007-01-18 11:50:00,0.65633,0.65648,0.65632,0.65643,880000003.0
2007-01-18 11:55:00,0.65645,0.65669,0.65632,0.65669,700400005.0
2007-01-18 12:00:00,0.65663,0.65673,0.65646,0.6566,952700006.0
2007-01-18 12:05:00,0.65653,0.65657,0.65638,0.65638,586999998.0
2007-01-18 12:10:00,0.65641,0.65652,0.65638,0.65645,620400002.0
2007-01-18 12:15:00,0.65641,0.6565,0.65625,0.65625,669699992.0
2007-01-18 12:20:00,0.65627,0.6564,0.65617,0.65635,1020200009.0
2007-01-18 12:25:00,0.65632,0.65637,0.65596,0.65607,750799999.0
2007-01-18 12:30:00,0.65606,0.6561,0.6559,0.656,665499996.0
2007-01-18 12:35:00,0.65593,0.65594,0.65572,0.65583,659199998.0
2007-01-18 12:40:00,0.6558,0.65591,0.65577,0.65591,800699998.0
2007-01-18 12:45:00,0.65595,0.65602,0.65583,0.6559,701600007.0
2007-01-18 12:50:00,0.65588,0.65611,0.65586,0.65605,838300007.0
2007-01-18 12:55:00,0.65607,0.65607,0.65593,0.656,511499997.0
2007-01-18 13:00:00,0.65603,0.65629,0.65603,0.65626,874399994.0
2007-01-18 13:05:00,0.65628,0.65633,0.65616,0.65629,685699995.0
2007-01-18 13:10:00,0.65618,0.6564,0.65618,0.65633,754799995.0
2007-01-18 13:15:00,0.65626,0.65648,0.65614,0.65648,920699997.0
2007-01-18 13:20:00,0.65648,0.65654,0.65639,0.65646,603600002.0
2007-01-18 13:25:00,0.65644,0.65647,0.65624,0.6563,742999997.0
2007-01-18 13:30:00,0.65632,0.65638,0.65616,0.65634,747900003.0
2007-01-18 13:35:00,0.65635,0.65643,0.65624,0.65624,527800001.0
2007-01-18 13:40:00,0.65626,0.65639,0.65616,0.65632,586699990.0
2007-01-18 13:45:00,0.65632,0.65641,0.65627,0.65639,620400002.0
2007-01-18 13:50:00,0.65635,0.65643,0.65619,0.65633,767600002.0
2007-01-18 13:55:00,0.65633,0.65633,0.65606,0.65607,557000000.0
2007-01-18 14:00:00,0.65609,0.65613,0.656,0.65608,734700007.0
2007-01-18 14:05:00,0.65598,0.65625,0.65591,0.65611,1076299998.0
2007-01-18 14:10:00,0.65612,0.65617,0.65583,0.65589,676899999.0
2007-01-18 14:15:00,0.6558,0.65598,0.65575,0.6559,441799995.0
2007-01-18 14:20:00,0.65599,0.65626,0.65592,0.65624,698399996.0
2007-01-18 14:25:00,0.65624,0.65639,0.65618,0.65637,699999990.0
2007-01-18 14:30:00,0.65632,0.65633,0.65615,0.65625,558199998.0
2007-01-18 14:35:00,0.65624,0.65643,0.65623,0.65634,844099994.0
2007-01-18 14:40:00,0.65632,0.65634,0.65625,0.65632,648900004.0
2007-01-18 14:45:00,0.65633,0.65653,0.65627,0.65653,644199998.0
2007-01-18 14:50:00,0.65651,0.65653,0.65629,0.65632,638900003.0
2007-01-18 14:55:00,0.65635,0.65645,0.65632,0.65645,690600005.0
2007-01-18 15:00:00,0.65642,0.65646,0.65624,0.65634,643299994.0
2007-01-18 15:05:00,0.65633,0.65638,0.65628,0.6563,901099988.0
2007-01-18 15:10:00,0.65633,0.65647,0.6563,0.65642,600199992.0
2007-01-18 15:15:00,0.6564,0.65644,0.65634,0.65638,757200006.0
2007-01-18 15:20:00,0.65642,0.65657,0.65642,0.65655,753600004.0
2007-01-18 15:25:00,0.65651,0.65666,0.65638,0.65665,651300003.0
2007-01-18 15:30:00,0.65648,0.65672,0.6562,0.65658,720600000.0
2007-01-18 15:35:00,0.65665,0.65685,0.6565,0.65669,754399999.0
2007-01-18 15:40:00,0.65675,0.65675,0.65651,0.65658,622300000.0
2007-01-18 15:45:00,0.65657,0.6567,0.65651,0.65666,872100006.0
2007-01-18 15:50:00,0.65666,0.65673,0.65655,0.65659,802999995.0
2007-01-18 15:55:00,0.65655,0.65672,0.65655,0.65659,681300007.0
2007-01-18 16:00:00,0.65661,0.65664,0.65649,0.65661,476599995.0
2007-01-18 16:05:00,0.65659,0.65672,0.65653,0.65658,788699993.0
2007-01-18 16:10:00,0.65658,0.65664,0.65649,0.65652,702000000.0
2007-01-18 16:15:00,0.65658,0.6566,0.65644,0.65653,514500008.0
2007-01-18 16:20:00,0.65651,0.65673,0.6565,0.65665,671800003.0
2007-01-18 16:25:00,0.65661,0.65666,0.65643,0.65652,637700005.0
2007-01-18 16:30:00,0.65649,0.65652,0.65634,0.65646,975300002.0
2007-01-18 16:35:00,0.65654,0.65667,0.65651,0.65664,805300001.0
2007-01-18 16:40:00,0.65665,0.65668,0.65647,0.6566,637599997.0
2007-01-18 16:45:00,0.6566,0.65668,0.6565,0.65655,866599994.0
2007-01-18 16:50:00,0.65657,0.6567,0.65656,0.65663,532999999.0
2007-01-18 16:55:00,0.65666,0.65685,0.65656,0.65684,608000006.0
2007-01-18 17:00:00,0.65686,0.65717,0.65685,0.65704,682200002.0
2007-01-18 17:05:00,0.65699,0.65706,0.65678,0.65682,717900002.0
2007-01-18 17:10:00,0.65686,0.65686,0.65671,0.65675,551099994.0
2007-01-18 17:15:00,0.65673,0.65677,0.65659,0.65665,767800000.0
2007-01-18 17:20:00,0.65671,0.65712,0.65653,0.65665,758199997.0
2007-01-18 17:25:00,0.65659,0.65672,0.65655,0.65667,563599999.0
2007-01-18 17:30:00,0.65667,0.65673,0.65647,0.65647,689199999.0
2007-01-18 17:35:00,0.65652,0.65658,0.65623,0.65654,707300000.0
2007-01-18 17:40:00,0.65649,0.65669,0.65638,0.65669,814399997.0
2007-01-18 17:45:00,0.65666,0.65678,0.65659,0.65675,765400005.0
2007-01-18 17:50:00,0.65675,0.65675,0.65656,0.6566,689899996.0
2007-01-18 17:55:00,0.65659,0.65677,0.65652,0.65652,757700002.0
2007-01-18 18:00:00,0.65649,0.65653,0.65633,0.65643,5366899990.0
2007-01-18 18:05:00,0.65638,0.6565,0.65628,0.65638,6050100001.0
2007-01-18 18:10:00,0.65631,0.65644,0.65625,0.65634,5594699996.0
2007-01-18 18:15:00,0.65636,0.65653,0.65622,0.65648,5221799982.0
2007-01-18 18:20:00,0.65652,0.6566,0.65639,0.65645,4747699999.0
2007-01-18 18:25:00,0.65641,0.65653,0.65637,0.65645,3951899976.0
2007-01-18 18:30:00,0.65645,0.65648,0.65633,0.65641,3722599997.0
2007-01-18 18:35:00,0.65635,0.65643,0.6563,0.65634,1677599998.0
2007-01-18 18:40:00,0.65635,0.65639,0.65626,0.65635,2723800000.0
2007-01-18 18:45:00,0.65633,0.65652,0.65629,0.65642,1265499999.0
2007-01-18 18:50:00,0.65639,0.65648,0.65628,0.65637,2108799998.0
2007-01-18 18:55:00,0.65637,0.65662,0.65632,0.65638,3238399992.0
2007-01-18 19:00:00,0.65633,0.65652,0.65622,0.65648,1880700008.0
2007-01-18 19:05:00,0.65647,0.65661,0.65638,0.65658,2890499998.0
2007-01-18 19:10:00,0.65659,0.65663,0.65649,0.65662,1437499990.0
2007-01-18 19:15:00,0.65656,0.65666,0.65649,0.6566,1736899997.0
2007-01-18 19:20:00,0.65657,0.65667,0.65655,0.65664,1811900000.0
2007-01-18 19:25:00,0.65662,0.65671,0.65654,0.65669,2004200000.0
2007-01-18 19:30:00,0.65668,0.65672,0.65657,0.65665,2232999997.0
2007-01-18 19:35:00,0.65666,0.65671,0.65655,0.65663,2226800010.0
2007-01-18 19:40:00,0.65662,0.65666,0.65653,0.65657,1628700000.0
2007-01-18 19:45:00,0.65662,0.65667,0.65656,0.65663,1056700006.0
2007-01-18 19:50:00,0.65665,0.65667,0.65656,0.65665,1029399999.0
2007-01-18 19:55:00,0.65666,0.65666,0.65657,0.65657,1520600003.0
2007-01-18 20:00:00,0.65663,0.6567,0.65661,0.6567,859700001.0
2007-01-18 20:05:00,0.65668,0.65676,0.65659,0.65669,1534400002.0
2007-01-18 20:10:00,0.65667,0.65667,0.65652,0.65658,1678499993.0
2007-01-18 20:15:00,0.65661,0.65666,0.65656,0.6566,2314400003.0
2007-01-18 20:20:00,0.65661,0.65662,0.6565,0.65653,1446700009.0
2007-01-18 20:25:00,0.65654,0.65661,0.6565,0.65657,2899200003.0
2007-01-18 20:30:00,0.65657,0.65663,0.65647,0.65654,5054300000.0
2007-01-18 20:35:00,0.6566,0.65668,0.65651,0.6566,2562300005.0
2007-01-18 20:40:00,0.65662,0.65669,0.65658,0.65663,2833999998.0
2007-01-18 20:45:00,0.65666,0.65672,0.6566,0.65665,2503600000.0
2007-01-18 20:50:00,0.65665,0.65672,0.65657,0.6567,4078600003.0
2007-01-18 20:55:00,0.6567,0.6567,0.65655,0.6566,4895999996.0
2007-01-18 21:00:00,0.65664,0.6567,0.65649,0.65657,4243399993.0
2007-01-18 21:05:00,0.65655,0.65665,0.65648,0.65665,1873100016.0
2007-01-18 21:10:00,0.65665,0.65665,0.65647,0.65653,1374900004.0
2007-01-18 21:15:00,0.65652,0.65665,0.65645,0.65655,1625100003.0
2007-01-18 21:20:00,0.6566,0.65665,0.6565,0.6565,2277400002.0
2007-01-18 21:25:00,0.65652,0.65655,0.65639,0.65651,647200006.0
2007-01-18 21:30:00,0.65648,0.65656,0.65645,0.65645,2002799994.0
2007-01-18 21:35:00,0.65646,0.65654,0.65641,0.65652,1088799997.0
2007-01-18 21:40:00,0.65648,0.65658,0.65644,0.65655,1301100003.0
2007-01-18 21:45:00,0.6565,0.6566,0.65648,0.6566,1013600007.0
2007-01-18 21:50:00,0.65659,0.65662,0.65647,0.65653,875699992.0
2007-01-18 21:55:00,0.65654,0.65662,0.65627,0.65661,1133100003.0
2007-01-18 22:00:00,0.6566,0.65663,0.6565,0.65657,1447999999.0
2007-01-18 22:05:00,0.65655,0.65663,0.65649,0.65655,907600009.0
2007-01-18 22:10:00,0.6565,0.6566,0.65648,0.65651,925300003.0
2007-01-18 22:15:00,0.65653,0.6566,0.65639,0.65647,1658399999.0
2007-01-18 22:20:00,0.65649,0.65667,0.65648,0.65657,1657900006.0
2007-01-18 22:25:00,0.65655,0.65659,0.65643,0.65645,1229100002.0
2007-01-18 22:30:00,0.65648,0.65652,0.65644,0.65645,940299999.0
2007-01-18 22:35:00,0.65647,0.65656,0.65641,0.65642,925399996.0
2007-01-18 22:40:00,0.6564,0.65654,0.6564,0.6565,1056800003.0
2007-01-18 22:45:00,0.65651,0.65654,0.65639,0.65645,840199995.0
2007-01-18 22:50:00,0.65648,0.65656,0.65641,0.65643,562799999.0
2007-01-18 22:55:00,0.65647,0.6566,0.65641,0.65641,1196999991.0
2007-01-18 23:00:00,0.65635,0.65678,0.65635,0.65646,932500000.0
2007-01-18 23:05:00,0.65641,0.65647,0.65638,0.65645,575300000.0
2007-01-18 23:10:00,0.65641,0.65648,0.65636,0.65637,611099999.0
2007-01-18 23:15:00,0.6564,0.65645,0.65628,0.65633,483000000.0
2007-01-18 23:20:00,0.65629,0.65641,0.65624,0.65633,851200001.0
2007-01-18 23:25:00,0.65632,0.65645,0.65632,0.65639,458700002.0
2007-01-18 23:30:00,0.65642,0.65644,0.65623,0.65625,645200006.0
2007-01-18 23:35:00,0.65627,0.65647,0.65622,0.6564,606200000.0
2007-01-18 23:40:00,0.65632,0.65643,0.65631,0.65639,293700000.0
2007-01-18 23:45:00,0.65639,0.65639,0.65626,0.65639,729399995.0
2007-01-18 23:50:00,0.65645,0.65646,0.65633,0.65635,822900004.0
2007-01-18 23:55:00,0.6564,0.65645,0.65604,0.65637,774399998.0
2007-01-19 00:00:00,0.65638,0.65648,0.65638,0.65646,338699999.0
2007-01-19 00:05:00,0.65649,0.65657,0.65626,0.65646,625899999.0
2007-01-19 00:10:00,0.65647,0.65653,0.65639,0.65651,653300002.0
2007-01-19 00:15:00,0.6566,0.65664,0.65647,0.65647,555300005.0
2007-01-19 00:20:00,0.65649,0.65652,0.65641,0.65647,720300005.0
2007-01-19 00:25:00,0.65647,0.6565,0.65633,0.65633,594500001.0
2007-01-19 00:30:00,0.65641,0.65648,0.65635,0.65642,647700000.0
2007-01-19 00:35:00,0.65633,0.65644,0.65633,0.65639,416000000.0
2007-01-19 00:40:00,0.65645,0.6565,0.65636,0.65643,625000003.0
2007-01-19 00:45:00,0.65644,0.65648,0.65638,0.6564,615899997.0
2007-01-19 00:50:00,0.65641,0.6565,0.65637,0.65638,565600001.0
2007-01-19 00:55:00,0.65645,0.65645,0.65632,0.65643,451600006.0
2007-01-19 01:00:00,0.65642,0.65646,0.65635,0.6564,823799996.0
2007-01-19 01:05:00,0.65643,0.65655,0.6564,0.65653,867699998.0
2007-01-19 01:10:00,0.65655,0.65657,0.65636,0.65641,754099999.0
2007-01-19 01:15:00,0.65636,0.65637,0.65628,0.65635,374000006.0
2007-01-19 01:20:00,0.65633,0.6565,0.65626,0.65639,713500005.0
2007-01-19 01:25:00,0.65632,0.65645,0.6563,0.65641,500200003.0
2007-01-19 01:30:00,0.65636,0.65644,0.65628,0.65637,403400002.0
2007-01-19 01:35:00,0.65639,0.65645,0.65616,0.65626,758799997.0
2007-01-19 01:40:00,0.65623,0.6563,0.65618,0.65627,597700000.0
2007-01-19 01:45:00,0.6563,0.65647,0.65627,0.65637,539000001.0
2007-01-19 01:50:00,0.65635,0.65647,0.65629,0.65642,574899991.0
2007-01-19 01:55:00,0.65642,0.65645,0.65637,0.65642,593200001.0
2007-01-19 02:00:00,0.65638,0.65645,0.6563,0.65643,859700002.0
2007-01-19 02:05:00,0.65643,0.65644,0.65624,0.65624,691399997.0
2007-01-19 02:10:00,0.65626,0.65648,0.65626,0.6564,376600002.0
2007-01-19 02:15:00,0.65637,0.65655,0.65636,0.65642,641500000.0
2007-01-19 02:20:00,0.65639,0.65651,0.65639,0.65643,479199999.0
2007-01-19 02:25:00,0.65647,0.65654,0.65635,0.65648,610500000.0
2007-01-19 02:30:00,0.65648,0.65664,0.65648,0.65657,484900005.0
2007-01-19 02:35:00,0.65657,0.65659,0.65646,0.65653,538300004.0
2007-01-19 02:40:00,0.65656,0.65661,0.6565,0.65655,417100001.0
2007-01-19 02:45:00,0.65648,0.65653,0.65628,0.65651,608200003.0
2007-01-19 02:50:00,0.65652,0.65667,0.65641,0.65662,535300000.0
2007-01-19 02:55:00,0.6566,0.65666,0.65651,0.65656,683800005.0
2007-01-19 03:00:00,0.65657,0.65665,0.65655,0.6566,597700003.0
2007-01-19 03:05:00,0.65661,0.65665,0.65655,0.65655,359999997.0
2007-01-19 03:10:00,0.65658,0.65664,0.65652,0.6566,540400006.0
2007-01-19 03:15:00,0.65659,0.65667,0.65656,0.65661,559299998.0
2007-01-19 03:20:00,0.65662,0.65668,0.65658,0.65664,439799999.0
2007-01-19 03:25:00,0.65663,0.65672,0.65659,0.65668,818000001.0
2007-01-19 03:30:00,0.65663,0.65671,0.6566,0.65668,347099999.0
2007-01-19 03:35:00,0.65668,0.6567,0.65659,0.65665,444900005.0
2007-01-19 03:40:00,0.6566,0.65664,0.65657,0.6566,311099998.0
2007-01-19 03:45:00,0.6566,0.65666,0.65659,0.65663,427099998.0
2007-01-19 03:50:00,0.6566,0.65666,0.6566,0.65661,513800000.0
2007-01-19 03:55:00,0.65658,0.65665,0.65656,0.65657,803900005.0
2007-01-19 04:00:00,0.65663,0.65671,0.65655,0.65671,588900000.0
2007-01-19 04:05:00,0.65673,0.65693,0.65668,0.65693,568400003.0
2007-01-19 04:10:00,0.65699,0.657,0.65688,0.65694,759400000.0
2007-01-19 04:15:00,0.65693,0.65698,0.65689,0.65692,640599992.0
2007-01-19 04:20:00,0.65692,0.65698,0.65689,0.6569,350599997.0
2007-01-19 04:25:00,0.65692,0.65703,0.65687,0.657,737499995.0
2007-01-19 04:30:00,0.65696,0.65703,0.6569,0.65701,552699998.0
2007-01-19 04:35:00,0.65703,0.65703,0.65684,0.65685,550399993.0
2007-01-19 04:40:00,0.65689,0.65699,0.65685,0.65699,576099994.0
2007-01-19 04:45:00,0.65695,0.65708,0.65693,0.65708,390400002.0
2007-01-19 04:50:00,0.65713,0.65716,0.65708,0.65714,531000011.0
2007-01-19 04:55:00,0.65712,0.65717,0.65709,0.65711,706399997.0
2007-01-19 05:00:00,0.65705,0.65717,0.65703,0.65705,616300001.0
2007-01-19 05:05:00,0.65704,0.65716,0.65699,0.65716,584099995.0
2007-01-19 05:10:00,0.65709,0.6571,0.657,0.65706,628400003.0
2007-01-19 05:15:00,0.65704,0.65708,0.65697,0.65708,465800006.0
2007-01-19 05:20:00,0.65708,0.6571,0.65702,0.65704,234899999.0
2007-01-19 05:25:00,0.65709,0.65712,0.65702,0.65707,584499999.0
2007-01-19 05:30:00,0.65707,0.65714,0.657,0.65704,546800006.0
2007-01-19 05:35:00,0.65704,0.65717,0.657,0.65717,494900000.0
2007-01-19 05:40:00,0.65717,0.65718,0.65708,0.65715,336299997.0
2007-01-19 05:45:00,0.65711,0.65728,0.65705,0.65723,670599998.0
2007-01-19 05:50:00,0.65729,0.65741,0.65723,0.65737,514099998.0
2007-01-19 05:55:00,0.65738,0.65759,0.65738,0.65754,615200007.0
2007-01-19 06:00:00,0.65753,0.6576,0.65748,0.65755,447400003.0
2007-01-19 06:05:00,0.65759,0.65762,0.65747,0.65753,732099996.0
2007-01-19 06:10:00,0.65751,0.65755,0.65739,0.65745,596399999.0
2007-01-19 06:15:00,0.6574,0.65751,0.65735,0.65744,620800000.0
2007-01-19 06:20:00,0.65741,0.65758,0.65739,0.65752,667299995.0
2007-01-19 06:25:00,0.6575,0.65755,0.65741,0.65753,676100002.0
2007-01-19 06:30:00,0.65755,0.65755,0.65743,0.65755,376000000.0
2007-01-19 06:35:00,0.65755,0.65755,0.65746,0.65746,362800001.0
2007-01-19 06:40:00,0.65753,0.65756,0.65741,0.65749,513899995.0
2007-01-19 06:45:00,0.65755,0.65758,0.65746,0.65754,742699989.0
2007-01-19 06:50:00,0.6575,0.65762,0.65736,0.65762,493400004.0
2007-01-19 06:55:00,0.65762,0.65765,0.65754,0.65762,549700004.0
2007-01-19 07:00:00,0.65756,0.65763,0.65747,0.6575,657200004.0
2007-01-19 07:05:00,0.65752,0.65753,0.65739,0.65745,436900005.0
2007-01-19 07:10:00,0.6574,0.65745,0.65729,0.65742,595499997.0
2007-01-19 07:15:00,0.65745,0.65748,0.6573,0.65733,446100001.0
2007-01-19 07:20:00,0.65733,0.65744,0.65726,0.65735,653699998.0
2007-01-19 07:25:00,0.65733,0.65743,0.65731,0.65742,345200010.0
2007-01-19 07:30:00,0.65739,0.65745,0.65725,0.65733,616400003.0
2007-01-19 07:35:00,0.65737,0.65745,0.65735,0.65738,623700003.0
2007-01-19 07:40:00,0.65735,0.65743,0.65732,0.65742,530700002.0
2007-01-19 07:45:00,0.65737,0.65744,0.6573,0.65741,423700001.0
2007-01-19 07:50:00,0.65743,0.65744,0.65737,0.65742,449899997.0
2007-01-19 07:55:00,0.65744,0.65745,0.65733,0.65742,397000003.0
2007-01-19 08:00:00,0.65737,0.65769,0.65737,0.65765,362099997.0
2007-01-19 08:05:00,0.65763,0.65777,0.65761,0.65777,336599994.0
2007-01-19 08:10:00,0.65782,0.65782,0.65746,0.65761,717900008.0
2007-01-19 08:15:00,0.65759,0.65763,0.65735,0.65741,662300001.0
2007-01-19 08:20:00,0.6574,0.65746,0.65735,0.65739,512500000.0
2007-01-19 08:25:00,0.65736,0.65757,0.65735,0.65745,756400001.0
2007-01-19 08:30:00,0.65747,0.65757,0.65741,0.65754,784599995.0
2007-01-19 08:35:00,0.65757,0.6576,0.6573,0.65738,737300004.0
2007-01-19 08:40:00,0.65732,0.65742,0.65715,0.6574,722900004.0
2007-01-19 08:45:00,0.65734,0.65757,0.65733,0.6575,775499995.0
2007-01-19 08:50:00,0.65749,0.65755,0.6574,0.65742,628200008.0
2007-01-19 08:55:00,0.6574,0.65749,0.65727,0.65746,708399994.0
2007-01-19 09:00:00,0.65746,0.65755,0.6574,0.65748,573599999.0
2007-01-19 09:05:00,0.65751,0.65755,0.65738,0.65748,564299992.0
2007-01-19 09:10:00,0.65747,0.65761,0.65741,0.65758,1082899999.0
2007-01-19 09:15:00,0.65758,0.65762,0.65743,0.65743,503100001.0
2007-01-19 09:20:00,0.65737,0.65748,0.65729,0.65729,637699996.0
2007-01-19 09:25:00,0.65733,0.65741,0.65729,0.65733,760300005.0
2007-01-19 09:30:00,0.65737,0.6574,0.65724,0.65724,697900000.0
2007-01-19 09:35:00,0.65727,0.65729,0.65716,0.65723,552200003.0
2007-01-19 09:40:00,0.65721,0.65746,0.65718,0.65746,1112799995.0
2007-01-19 09:45:00,0.65745,0.65747,0.65724,0.65732,561799995.0
2007-01-19 09:50:00,0.65733,0.65735,0.65719,0.65728,679999999.0
2007-01-19 09:55:00,0.65728,0.65733,0.65718,0.65718,568299999.0
2007-01-19 10:00:00,0.65711,0.65721,0.65703,0.65705,639099998.0
2007-01-19 10:05:00,0.65703,0.65712,0.65697,0.6571,808500001.0
2007-01-19 10:10:00,0.65712,0.65716,0.65707,0.65716,703999996.0
2007-01-19 10:15:00,0.65712,0.65732,0.65712,0.6572,866999999.0
2007-01-19 10:20:00,0.65724,0.65732,0.65716,0.65728,792500002.0
2007-01-19 10:25:00,0.65733,0.65742,0.65726,0.65737,744499996.0
2007-01-19 10:30:00,0.65735,0.65752,0.65732,0.65741,467999998.0
2007-01-19 10:35:00,0.65745,0.65745,0.65724,0.65727,749899996.0
2007-01-19 10:40:00,0.65729,0.65741,0.65721,0.65725,652699991.0
2007-01-19 10:45:00,0.65725,0.65729,0.65721,0.65722,718299988.0
2007-01-19 10:50:00,0.65723,0.65732,0.65719,0.65725,515000002.0
2007-01-19 10:55:00,0.65725,0.65732,0.65716,0.65726,803499997.0
2007-01-19 11:00:00,0.65727,0.65733,0.65725,0.65733,553399998.0
2007-01-19 11:05:00,0.65732,0.65732,0.65721,0.65729,451999998.0
2007-01-19 11:10:00,0.65731,0.65766,0.65728,0.65762,588899999.0
2007-01-19 11:15:00,0.65769,0.65769,0.65744,0.65763,740300001.0
2007-01-19 11:20:00,0.6576,0.65765,0.65743,0.6575,596200005.0
2007-01-19 11:25:00,0.65744,0.65752,0.65736,0.65737,785599993.0
2007-01-19 11:30:00,0.65702,0.65702,0.6564,0.65677,904199988.0
2007-01-19 11:35:00,0.65674,0.65737,0.6567,0.65734,654899997.0
2007-01-19 11:40:00,0.65736,0.65755,0.65732,0.65748,814999995.0
2007-01-19 11:45:00,0.65747,0.65775,0.65742,0.65775,794800001.0
2007-01-19 11:50:00,0.65763,0.65774,0.65758,0.65762,873900003.0
2007-01-19 11:55:00,0.65763,0.65768,0.65753,0.65759,763299994.0
2007-01-19 12:00:00,0.65747,0.65755,0.65737,0.65741,690000002.0
2007-01-19 12:05:00,0.65739,0.65757,0.65732,0.65742,675099994.0
2007-01-19 12:10:00,0.65739,0.65746,0.65723,0.65733,427300001.0
2007-01-19 12:15:00,0.65731,0.65736,0.65709,0.65712,877800004.0
2007-01-19 12:20:00,0.65711,0.65736,0.65711,0.65732,792199997.0
2007-01-19 12:25:00,0.65728,0.65742,0.65724,0.65724,795099992.0
2007-01-19 12:30:00,0.65711,0.65718,0.65705,0.6571,731299992.0
2007-01-19 12:35:00,0.6571,0.65724,0.65702,0.65723,661299997.0
2007-01-19 12:40:00,0.65718,0.65723,0.65711,0.65718,846600001.0
2007-01-19 12:45:00,0.65718,0.65721,0.65707,0.6571,683199993.0
2007-01-19 12:50:00,0.65711,0.65722,0.65706,0.65712,692299998.0
2007-01-19 12:55:00,0.6572,0.65724,0.65705,0.6571,706500003.0
2007-01-19 13:00:00,0.65711,0.65728,0.65706,0.65725,663399995.0
2007-01-19 13:05:00,0.65723,0.65723,0.65706,0.65718,622099999.0
2007-01-19 13:10:00,0.65712,0.65725,0.65707,0.65723,600200001.0
2007-01-19 13:15:00,0.6572,0.65726,0.65707,0.65713,778900005.0
2007-01-19 13:20:00,0.65712,0.65716,0.65698,0.65707,402300002.0
2007-01-19 13:25:00,0.65705,0.65717,0.657,0.65708,584900004.0
2007-01-19 13:30:00,0.65711,0.65716,0.65705,0.65709,493400003.0
2007-01-19 13:35:00,0.65707,0.65719,0.65707,0.65707,508000000.0
2007-01-19 13:40:00,0.65713,0.65716,0.65706,0.65712,753000002.0
2007-01-19 13:45:00,0.65713,0.65718,0.65678,0.65697,738800003.0
2007-01-19 13:50:00,0.65693,0.65695,0.65658,0.65662,756599994.0
2007-01-19 13:55:00,0.65658,0.65668,0.65652,0.65658,661200000.0
2007-01-19 14:00:00,0.65658,0.65659,0.65641,0.65653,725200000.0
2007-01-19 14:05:00,0.65651,0.65665,0.65651,0.65665,956299999.0
2007-01-19 14:10:00,0.65665,0.65665,0.65655,0.65662,603299999.0
2007-01-19 14:15:00,0.65656,0.65656,0.65632,0.65633,610099994.0
2007-01-19 14:20:00,0.65643,0.65661,0.65638,0.65656,594200010.0
2007-01-19 14:25:00,0.65654,0.65654,0.65642,0.65647,802699999.0
2007-01-19 14:30:00,0.65645,0.65655,0.65645,0.65645,444899996.0
2007-01-19 14:35:00,0.6564,0.6565,0.65619,0.65622,624300000.0
2007-01-19 14:40:00,0.65624,0.65629,0.65614,0.65623,538000005.0
2007-01-19 14:45:00,0.65625,0.65638,0.65616,0.65631,650800003.0
2007-01-19 14:50:00,0.65632,0.6564,0.6563,0.65632,660100005.0
2007-01-19 14:55:00,0.65634,0.65645,0.65626,0.65645,683500001.0
2007-01-19 15:00:00,0.65644,0.65658,0.65643,0.65653,572500000.0
2007-01-19 15:05:00,0.65656,0.65664,0.65642,0.65642,755799996.0
2007-01-19 15:10:00,0.65646,0.65651,0.65641,0.65641,613899996.0
2007-01-19 15:15:00,0.65635,0.65637,0.65626,0.65635,695399995.0
2007-01-19 15:20:00,0.6564,0.65641,0.65632,0.6564,607499995.0
2007-01-19 15:25:00,0.65636,0.65645,0.65631,0.65633,520899998.0
2007-01-19 15:30:00,0.6563,0.65635,0.65625,0.65625,703500002.0
2007-01-19 15:35:00,0.65634,0.65638,0.65622,0.65628,556200007.0
2007-01-19 15:40:00,0.65633,0.65633,0.65614,0.6562,545499998.0
2007-01-19 15:45:00,0.65621,0.65624,0.65598,0.6561,655499998.0
2007-01-19 15:50:00,0.6561,0.65616,0.65605,0.65607,712300004.0
2007-01-19 15:55:00,0.65613,0.65615,0.65599,0.65604,622000001.0
2007-01-19 16:00:00,0.65605,0.65622,0.656,0.65618,927199999.0
2007-01-19 16:05:00,0.65618,0.6562,0.65589,0.65589,656300003.0
2007-01-19 16:10:00,0.65581,0.65602,0.65578,0.65601,643899993.0
2007-01-19 16:15:00,0.65601,0.65619,0.65596,0.65619,504400006.0
2007-01-19 16:20:00,0.65616,0.65626,0.6561,0.65622,629500004.0
2007-01-19 16:25:00,0.65622,0.65627,0.65608,0.65615,695999999.0
2007-01-19 16:30:00,0.65592,0.656,0.65582,0.65582,422099997.0
2007-01-19 16:35:00,0.65588,0.65592,0.65562,0.65574,693900004.0
2007-01-19 16:40:00,0.65575,0.65584,0.65568,0.65584,698900001.0
2007-01-19 16:45:00,0.65577,0.65577,0.65558,0.65558,611899993.0
2007-01-19 16:50:00,0.65562,0.65565,0.65552,0.6556,587999997.0
2007-01-19 16:55:00,0.65556,0.65568,0.65547,0.65557,664500004.0
2007-01-19 17:00:00,0.65559,0.65567,0.65541,0.65545,965799992.0
2007-01-19 17:05:00,0.65542,0.65553,0.65523,0.65532,810200007.0
2007-01-19 17:10:00,0.6554,0.65552,0.65537,0.65546,828700007.0
2007-01-19 17:15:00,0.65545,0.65552,0.6554,0.6554,829699996.0
2007-01-19 17:20:00,0.65552,0.65554,0.65522,0.65546,886300001.0
2007-01-19 17:25:00,0.65547,0.65557,0.65544,0.65556,654300002.0
2007-01-19 17:30:00,0.65563,0.65563,0.6555,0.65557,820699991.0
2007-01-19 17:35:00,0.65565,0.65565,0.65553,0.65561,705800009.0
2007-01-19 17:40:00,0.65562,0.65577,0.6556,0.65577,855299998.0
2007-01-19 17:45:00,0.65574,0.65583,0.65568,0.65575,854799998.0
2007-01-19 17:50:00,0.65561,0.65575,0.65561,0.65575,540299997.0
2007-01-19 17:55:00,0.65571,0.65576,0.65559,0.65564,608200005.0
2007-01-19 18:00:00,0.65555,0.65565,0.65539,0.65552,5034099979.0
2007-01-19 18:05:00,0.65551,0.65569,0.65546,0.65567,5663300005.0
2007-01-19 18:10:00,0.65567,0.65573,0.65554,0.65562,5150599986.0
2007-01-19 18:15:00,0.65565,0.65575,0.65554,0.65566,5209900001.0
2007-01-19 18:20:00,0.6557,0.65595,0.65562,0.65588,4486500005.0
2007-01-19 18:25:00,0.65592,0.65609,0.65582,0.65608,3988300000.0
2007-01-19 18:30:00,0.65603,0.65603,0.65582,0.65599,3830500008.0
2007-01-19 18:35:00,0.65601,0.65605,0.65598,0.65598,1824000001.0
2007-01-19 18:40:00,0.656,0.65626,0.65592,0.65617,2377299998.0
2007-01-19 18:45:00,0.6562,0.65637,0.65618,0.65625,1212100004.0
2007-01-19 18:50:00,0.65622,0.65627,0.65607,0.65618,1703999997.0
2007-01-19 18:55:00,0.65617,0.6562,0.65609,0.65615,2862000007.0
2007-01-19 19:00:00,0.65615,0.65635,0.6561,0.6562,1842800012.0
2007-01-19 19:05:00,0.65619,0.65628,0.65607,0.65613,3022499994.0
2007-01-19 19:10:00,0.65613,0.65614,0.65599,0.65608,1208399987.0
2007-01-19 19:15:00,0.65605,0.65623,0.656,0.6562,1884200001.0
2007-01-19 19:20:00,0.65614,0.65634,0.65614,0.65631,1489000001.0
2007-01-19 19:25:00,0.65632,0.65635,0.65625,0.65635,2322499996.0
2007-01-19 19:30:00,0.65633,0.65641,0.65629,0.6564,2558399986.0
2007-01-19 19:35:00,0.65639,0.65648,0.65633,0.65648,2910800013.0
2007-01-19 19:40:00,0.65647,0.65654,0.65636,0.65649,2032500004.0
2007-01-19 19:45:00,0.65655,0.65656,0.65645,0.65653,833299997.0
2007-01-19 19:50:00,0.65655,0.65657,0.65641,0.65645,1259499987.0
2007-01-19 19:55:00,0.6565,0.6565,0.65638,0.65641,1565199991.0
2007-01-19 20:00:00,0.65644,0.65647,0.65632,0.65644,1153900013.0
2007-01-19 20:05:00,0.65645,0.65646,0.65631,0.65639,1118200001.0
2007-01-19 20:10:00,0.65637,0.65637,0.65627,0.65631,1911699994.0
2007-01-19 20:15:00,0.65634,0.65645,0.65626,0.6564,1917699997.0
2007-01-19 20:20:00,0.65642,0.65647,0.65634,0.65635,1525100009.0
2007-01-19 20:25:00,0.65638,0.65663,0.65638,0.65657,3355299999.0
2007-01-19 20:30:00,0.65658,0.65671,0.65651,0.65662,5054500016.0
2007-01-19 20:35:00,0.65663,0.65663,0.65647,0.6565,2670000001.0
2007-01-19 20:40:00,0.65652,0.6566,0.65647,0.65653,2523100003.0
2007-01-19 20:45:00,0.65655,0.65667,0.65649,0.65661,2234200015.0
2007-01-19 20:50:00,0.65661,0.65678,0.65655,0.6567,3805899991.0
2007-01-19 20:55:00,0.6567,0.65687,0.6565,0.65669,5319800014.0
2007-01-19 21:00:00,0.65681,0.65689,0.65673,0.65679,4574000002.0
2007-01-19 21:05:00,0.6568,0.65688,0.65673,0.65685,2006799984.0
2007-01-19 21:10:00,0.65684,0.65688,0.6568,0.65683,1625900011.0
2007-01-19 21:15:00,0.65683,0.65685,0.6567,0.6567,1499700010.0
2007-01-19 21:20:00,0.65674,0.65677,0.65667,0.6567,2332299983.0
2007-01-19 21:25:00,0.6567,0.65678,0.6566,0.65662,774499996.0
2007-01-19 21:30:00,0.65661,0.65684,0.65661,0.65682,1803500002.0
2007-01-19 21:35:00,0.65684,0.65685,0.65674,0.65678,1002499994.0
2007-01-19 21:40:00,0.65673,0.65687,0.65668,0.65675,1191600006.0
2007-01-19 21:45:00,0.65677,0.6568,0.65667,0.6567,1023900000.0
2007-01-19 21:50:00,0.65668,0.65677,0.65667,0.65673,980199995.0
2007-01-19 21:55:00,0.65672,0.65687,0.65665,0.6568,1457000004.0
2007-01-19 22:00:00,0.65677,0.65683,0.65666,0.65676,1424399993.0
2007-01-19 22:05:00,0.65675,0.65683,0.65666,0.6567,840499999.0
2007-01-19 22:10:00,0.65661,0.65674,0.65658,0.65668,801299997.0
2007-01-19 22:15:00,0.65665,0.65673,0.65662,0.65662,1390100000.0
2007-01-19 22:20:00,0.65662,0.65678,0.65658,0.6567,1751299994.0
2007-01-19 22:25:00,0.6567,0.65677,0.65654,0.65665,1197000006.0
2007-01-19 22:30:00,0.6567,0.65675,0.65665,0.65665,797900000.0
2007-01-19 22:35:00,0.65665,0.65673,0.65656,0.6566,1057800004.0
2007-01-19 22:40:00,0.6566,0.65665,0.65657,0.65665,1263199997.0
2007-01-19 22:45:00,0.65668,0.65671,0.65655,0.65668,869300001.0
2007-01-19 22:50:00,0.65674,0.65678,0.65665,0.65673,549399996.0
2007-01-19 22:55:00,0.65671,0.65671,0.65641,0.65641,790399997.0
2007-01-19 23:00:00,0.65631,0.65677,0.65631,0.65677,644400000.0
2007-01-19 23:05:00,0.65672,0.65681,0.65658,0.65665,638399996.0
2007-01-19 23:10:00,0.65666,0.65671,0.65654,0.65658,707199999.0
2007-01-19 23:15:00,0.65659,0.65667,0.65656,0.65663,470100003.0
2007-01-19 23:20:00,0.65661,0.65665,0.65657,0.65662,478200002.0
2007-01-19 23:25:00,0.65662,0.65666,0.65653,0.65658,539700004.0
2007-01-19 23:30:00,0.65663,0.65675,0.65659,0.65665,823200008.0
2007-01-19 23:35:00,0.6567,0.65675,0.65662,0.65673,648399995.0
2007-01-19 23:40:00,0.65672,0.65682,0.65664,0.65674,461499997.0
2007-01-19 23:45:00,0.65672,0.65675,0.65659,0.65663,260099996.0
2007-01-19 23:50:00,0.65662,0.65667,0.65649,0.65651,627599999.0
2007-01-19 23:55:00,0.65656,0.65668,0.65633,0.6565,862199989.0
2007-01-22 00:00:00,0.65627,0.65661,0.65625,0.6564,666200010.0
2007-01-22 00:05:00,0.6564,0.65667,0.65628,0.65638,559400006.0
2007-01-22 00:10:00,0.65667,0.6567,0.65603,0.65632,882400006.0
2007-01-22 00:15:00,0.65632,0.65651,0.65604,0.65645,705900005.0
2007-01-22 00:20:00,0.65639,0.6565,0.65618,0.65627,748600000.0
2007-01-22 00:25:00,0.65622,0.65645,0.6561,0.65629,547899999.0
2007-01-22 00:30:00,0.6563,0.65658,0.65618,0.65628,1122100005.0
2007-01-22 00:35:00,0.65627,0.65644,0.65606,0.6563,766899994.0
2007-01-22 00:40:00,0.6564,0.65644,0.65598,0.65631,595399996.0
2007-01-22 00:45:00,0.65633,0.65643,0.6563,0.65634,393400004.0
2007-01-22 00:50:00,0.65631,0.65644,0.6562,0.65622,642100002.0
2007-01-22 00:55:00,0.65637,0.65641,0.65618,0.6563,512299999.0
2007-01-22 01:00:00,0.65633,0.65636,0.65615,0.65623,782100006.0
2007-01-22 01:05:00,0.65624,0.65645,0.65624,0.65641,752499992.0
2007-01-22 01:10:00,0.65643,0.65645,0.65631,0.65643,877500004.0
2007-01-22 01:15:00,0.6564,0.65649,0.65639,0.6564,657000002.0
2007-01-22 01:20:00,0.6564,0.65651,0.65637,0.65651,498599998.0
2007-01-22 01:25:00,0.65653,0.65655,0.65634,0.65647,381299997.0
2007-01-22 01:30:00,0.65653,0.65656,0.65644,0.65645,407500008.0
2007-01-22 01:35:00,0.65643,0.65651,0.65621,0.65651,570400000.0
2007-01-22 01:40:00,0.65648,0.65653,0.65636,0.65637,716500000.0
2007-01-22 01:45:00,0.65641,0.65655,0.65638,0.6565,691899999.0
2007-01-22 01:50:00,0.6565,0.65658,0.65638,0.65652,547499998.0
2007-01-22 01:55:00,0.65652,0.65658,0.65622,0.65657,509900000.0
2007-01-22 02:00:00,0.65655,0.65663,0.65646,0.65655,615300002.0
2007-01-22 02:05:00,0.65655,0.65658,0.65644,0.65645,719899999.0
2007-01-22 02:10:00,0.65642,0.6565,0.65635,0.65645,864700006.0
2007-01-22 02:15:00,0.65627,0.65661,0.6562,0.65653,624799992.0
2007-01-22 02:20:00,0.6565,0.65657,0.65645,0.65653,623399993.0
2007-01-22 02:25:00,0.65655,0.65658,0.65634,0.65646,664500003.0
2007-01-22 02:30:00,0.65645,0.65673,0.65645,0.65673,636000002.0
2007-01-22 02:35:00,0.65675,0.65679,0.65662,0.65673,819999998.0
2007-01-22 02:40:00,0.65678,0.65681,0.65667,0.65675,428200004.0
2007-01-22 02:45:00,0.6567,0.65678,0.6567,0.65672,429399993.0
2007-01-22 02:50:00,0.65672,0.65678,0.65667,0.65673,642800006.0
2007-01-22 02:55:00,0.65672,0.65676,0.65666,0.65672,505299996.0
2007-01-22 03:00:00,0.6567,0.65678,0.65667,0.65667,848100003.0
2007-01-22 03:05:00,0.65668,0.65676,0.65667,0.6567,728900000.0
2007-01-22 03:10:00,0.65675,0.65676,0.65668,0.65671,543399999.0
2007-01-22 03:15:00,0.65672,0.65678,0.65665,0.65676,481499997.0
2007-01-22 03:20:00,0.65677,0.65677,0.65667,0.65672,345700001.0
2007-01-22 03:25:00,0.65665,0.65672,0.65663,0.6567,229099999.0
2007-01-22 03:30:00,0.65666,0.65674,0.65658,0.65673,518200006.0
2007-01-22 03:35:00,0.65673,0.65678,0.65665,0.6567,470600005.0
2007-01-22 03:40:00,0.65667,0.65673,0.65662,0.65665,667000001.0
2007-01-22 03:45:00,0.65666,0.6568,0.65666,0.65673,396399993.0
2007-01-22 03:50:00,0.6567,0.65678,0.65667,0.65673,345999997.0
2007-01-22 03:55:00,0.65664,0.65675,0.65658,0.65658,452999995.0
2007-01-22 04:00:00,0.65667,0.6567,0.65662,0.65663,525599993.0
2007-01-22 04:05:00,0.65667,0.65675,0.65638,0.6567,575600002.0
2007-01-22 04:10:00,0.65665,0.65677,0.65658,0.65666,599599999.0
2007-01-22 04:15:00,0.65666,0.6567,0.6566,0.65662,427899995.0
2007-01-22 04:20:00,0.65662,0.65675,0.65662,0.6567,579500004.0
2007-01-22 04:25:00,0.65671,0.65675,0.65659,0.6566,583899991.0
2007-01-22 04:30:00,0.65661,0.65668,0.65656,0.65662,605000001.0
2007-01-22 04:35:00,0.65664,0.65676,0.65662,0.65665,517000001.0
2007-01-22 04:40:00,0.65669,0.65677,0.65668,0.65675,588299997.0
2007-01-22 04:45:00,0.65665,0.65676,0.65665,0.65672,671499999.0
2007-01-22 04:50:00,0.6567,0.65676,0.65643,0.6567,580300001.0
2007-01-22 04:55:00,0.65669,0.65678,0.65667,0.65672,365499998.0
2007-01-22 05:00:00,0.6567,0.65677,0.65667,0.65671,384699997.0
2007-01-22 05:05:00,0.65677,0.65677,0.65667,0.65675,610799992.0
2007-01-22 05:10:00,0.65669,0.65677,0.65665,0.65673,772299999.0
2007-01-22 05:15:00,0.65671,0.65677,0.65666,0.65675,632299998.0
2007-01-22 05:20:00,0.65673,0.65678,0.65669,0.65675,278699998.0
2007-01-22 05:25:00,0.65675,0.65678,0.65669,0.65672,660599995.0
2007-01-22 05:30:00,0.65672,0.65689,0.65668,0.65672,673700001.0
2007-01-22 05:35:00,0.65675,0.65687,0.65663,0.65675,532100003.0
2007-01-22 05:40:00,0.65683,0.65688,0.65655,0.65685,641099997.0
2007-01-22 05:45:00,0.65682,0.65687,0.65675,0.65679,646299995.0
2007-01-22 05:50:00,0.65683,0.65685,0.65677,0.65677,494900011.0
2007-01-22 05:55:00,0.65675,0.65685,0.65672,0.6568,321699998.0
2007-01-22 06:00:00,0.6568,0.65685,0.65675,0.65677,625900007.0
2007-01-22 06:05:00,0.6568,0.65686,0.6566,0.65683,523000004.0
2007-01-22 06:10:00,0.6568,0.65691,0.65663,0.65688,770899995.0
2007-01-22 06:15:00,0.65697,0.65704,0.65659,0.65682,739000005.0
2007-01-22 06:20:00,0.65675,0.65684,0.65671,0.6568,330599997.0
2007-01-22 06:25:00,0.65683,0.65683,0.65668,0.65676,557600003.0
2007-01-22 06:30:00,0.65678,0.65686,0.65648,0.65655,677500003.0
2007-01-22 06:35:00,0.65678,0.65678,0.65668,0.65674,376400000.0
2007-01-22 06:40:00,0.65687,0.6569,0.65662,0.6568,403499997.0
2007-01-22 06:45:00,0.65684,0.65688,0.65673,0.65682,716399996.0
2007-01-22 06:50:00,0.65679,0.65683,0.65664,0.6567,484200002.0
2007-01-22 06:55:00,0.65675,0.65679,0.6567,0.65675,584100004.0
2007-01-22 07:00:00,0.6567,0.6568,0.65669,0.65675,525200004.0
2007-01-22 07:05:00,0.65672,0.65674,0.65666,0.65674,464300007.0
2007-01-22 07:10:00,0.65672,0.65685,0.65668,0.65672,483399994.0
2007-01-22 07:15:00,0.65676,0.65682,0.6566,0.65665,499600006.0
2007-01-22 07:20:00,0.65663,0.6567,0.65657,0.6566,706199998.0
2007-01-22 07:25:00,0.65665,0.65666,0.65659,0.6566,346099997.0
2007-01-22 07:30:00,0.6566,0.65671,0.65654,0.6566,540699997.0
2007-01-22 07:35:00,0.65662,0.6567,0.65657,0.65662,725100002.0
2007-01-22 07:40:00,0.65665,0.65673,0.65659,0.65673,712500001.0
2007-01-22 07:45:00,0.65673,0.65677,0.65659,0.65661,475799999.0
2007-01-22 07:50:00,0.65665,0.65675,0.65659,0.65675,677800003.0
2007-01-22 07:55:00,0.65669,0.65672,0.65657,0.6566,709700003.0
2007-01-22 08:00:00,0.65659,0.65667,0.65654,0.65663,419600005.0
2007-01-22 08:05:00,0.65656,0.65663,0.65641,0.65652,469300002.0
2007-01-22 08:10:00,0.65654,0.65676,0.65649,0.65676,534899998.0
2007-01-22 08:15:00,0.65679,0.65682,0.65663,0.65663,569799998.0
2007-01-22 08:20:00,0.65658,0.65678,0.65658,0.65676,442600008.0
2007-01-22 08:25:00,0.65671,0.65682,0.6566,0.65673,619499999.0
2007-01-22 08:30:00,0.65672,0.65678,0.6566,0.65666,884499999.0
2007-01-22 08:35:00,0.65662,0.6567,0.6565,0.65666,653000001.0
2007-01-22 08:40:00,0.6566,0.65666,0.65652,0.65655,649600002.0
2007-01-22 08:45:00,0.65654,0.65661,0.65626,0.65655,587900008.0
2007-01-22 08:50:00,0.65655,0.65667,0.65655,0.65661,549200002.0
2007-01-22 08:55:00,0.65661,0.6567,0.65647,0.65666,701100006.0
2007-01-22 09:00:00,0.65665,0.65678,0.65658,0.65673,715599995.0
2007-01-22 09:05:00,0.65676,0.6568,0.65663,0.65668,669100002.0
2007-01-22 09:10:00,0.65665,0.65675,0.65659,0.65675,598000003.0
2007-01-22 09:15:00,0.65675,0.65683,0.65657,0.65666,543799996.0
2007-01-22 09:20:00,0.65679,0.65684,0.65673,0.65684,665200003.0
2007-01-22 09:25:00,0.65685,0.65685,0.65673,0.6568,840799991.0
2007-01-22 09:30:00,0.6568,0.65686,0.65677,0.65682,598800006.0
2007-01-22 09:35:00,0.65684,0.6569,0.65676,0.65681,607600006.0
2007-01-22 09:40:00,0.6568,0.65689,0.65672,0.65675,703800001.0
2007-01-22 09:45:00,0.65674,0.65689,0.6567,0.65678,942499990.0
2007-01-22 09:50:00,0.65678,0.65678,0.65665,0.65677,733799994.0
2007-01-22 09:55:00,0.65675,0.65675,0.65666,0.65671,529000002.0
2007-01-22 10:00:00,0.65669,0.65682,0.65667,0.65667,617499998.0
2007-01-22 10:05:00,0.65663,0.65679,0.65662,0.65673,623700001.0
2007-01-22 10:10:00,0.65677,0.6568,0.65672,0.65672,404500001.0
2007-01-22 10:15:00,0.65676,0.65686,0.65672,0.65685,682000008.0
2007-01-22 10:20:00,0.65687,0.6569,0.65678,0.65682,756700009.0
2007-01-22 10:25:00,0.65685,0.65689,0.65678,0.65682,798500001.0
2007-01-22 10:30:00,0.65684,0.65689,0.65678,0.65688,315199996.0
2007-01-22 10:35:00,0.65687,0.65689,0.65677,0.65677,703499999.0
2007-01-22 10:40:00,0.65678,0.65678,0.65665,0.65672,548399998.0
2007-01-22 10:45:00,0.6567,0.65673,0.65655,0.65655,312200001.0
2007-01-22 10:50:00,0.6565,0.65662,0.65645,0.6565,750600005.0
2007-01-22 10:55:00,0.65656,0.65677,0.65656,0.65675,710099999.0
2007-01-22 11:00:00,0.65673,0.65683,0.65668,0.65683,569499993.0
2007-01-22 11:05:00,0.65675,0.65675,0.65644,0.65644,587099996.0
2007-01-22 11:10:00,0.65651,0.65667,0.65651,0.65658,479199994.0
2007-01-22 11:15:00,0.65665,0.65674,0.65657,0.65661,800700003.0
2007-01-22 11:20:00,0.65659,0.65674,0.65659,0.65667,635700004.0
2007-01-22 11:25:00,0.65666,0.65683,0.65659,0.65669,567499993.0
2007-01-22 11:30:00,0.6567,0.6567,0.65646,0.65666,811600001.0
2007-01-22 11:35:00,0.6567,0.65683,0.65666,0.65681,714800001.0
2007-01-22 11:40:00,0.65684,0.65697,0.65673,0.65696,505999997.0
2007-01-22 11:45:00,0.65696,0.65699,0.65681,0.65693,773300004.0
2007-01-22 11:50:00,0.65685,0.6569,0.65669,0.6567,755400005.0
2007-01-22 11:55:00,0.65677,0.65691,0.65666,0.65676,834799998.0
2007-01-22 12:00:00,0.65671,0.65692,0.65666,0.65669,681700001.0
2007-01-22 12:05:00,0.65672,0.65674,0.65653,0.65657,789800008.0
2007-01-22 12:10:00,0.65656,0.65668,0.65647,0.6565,490400007.0
2007-01-22 12:15:00,0.65651,0.65657,0.65627,0.65627,583499996.0
2007-01-22 12:20:00,0.65624,0.65643,0.65624,0.65643,741299998.0
2007-01-22 12:25:00,0.65646,0.65648,0.6563,0.65635,717099993.0
2007-01-22 12:30:00,0.65629,0.65633,0.6562,0.65632,683000004.0
2007-01-22 12:35:00,0.65627,0.65635,0.65622,0.65633,723799999.0
2007-01-22 12:40:00,0.65632,0.65637,0.65623,0.65637,576000001.0
2007-01-22 12:45:00,0.65638,0.65638,0.65625,0.65626,645600001.0
2007-01-22 12:50:00,0.65629,0.6563,0.65604,0.65618,620500005.0
2007-01-22 12:55:00,0.65618,0.65623,0.65595,0.65595,631300004.0
2007-01-22 13:00:00,0.65596,0.65597,0.65577,0.65585,852000002.0
2007-01-22 13:05:00,0.65585,0.65586,0.65554,0.65567,613300001.0
2007-01-22 13:10:00,0.65567,0.65572,0.65562,0.65571,577399992.0
2007-01-22 13:15:00,0.65567,0.65591,0.65567,0.6558,809699993.0
2007-01-22 13:20:00,0.65576,0.65587,0.65568,0.65577,614600001.0
2007-01-22 13:25:00,0.65573,0.65588,0.65564,0.65585,593900001.0
2007-01-22 13:30:00,0.65587,0.65588,0.65578,0.65582,696100003.0
2007-01-22 13:35:00,0.65579,0.65588,0.65569,0.65569,596399997.0
2007-01-22 13:40:00,0.6557,0.65586,0.6557,0.65573,733500001.0
2007-01-22 13:45:00,0.65569,0.65576,0.65556,0.6557,751499993.0
2007-01-22 13:50:00,0.65566,0.6557,0.65555,0.65558,857000007.0
2007-01-22 13:55:00,0.65565,0.65565,0.65546,0.65549,580700002.0
2007-01-22 14:00:00,0.65547,0.6555,0.65536,0.6554,621499999.0
2007-01-22 14:05:00,0.65533,0.65535,0.6551,0.65528,943700000.0
2007-01-22 14:10:00,0.65533,0.65533,0.65512,0.65518,551400003.0
2007-01-22 14:15:00,0.65518,0.65523,0.65508,0.65514,591000000.0
2007-01-22 14:20:00,0.65513,0.65518,0.65505,0.65507,830399992.0
2007-01-22 14:25:00,0.65506,0.65515,0.65502,0.65513,793300002.0
2007-01-22 14:30:00,0.65505,0.65519,0.65499,0.655,600100000.0
2007-01-22 14:35:00,0.655,0.65512,0.65479,0.65482,654800004.0
2007-01-22 14:40:00,0.65485,0.6549,0.6547,0.6547,715399999.0
2007-01-22 14:45:00,0.6547,0.65479,0.6547,0.65472,633299995.0
2007-01-22 14:50:00,0.65472,0.65476,0.65466,0.65467,469099996.0
2007-01-22 14:55:00,0.6547,0.65476,0.65462,0.65465,698599992.0
2007-01-22 15:00:00,0.65464,0.6547,0.65457,0.6547,483100002.0
2007-01-22 15:05:00,0.6547,0.65477,0.65464,0.6547,880400001.0
2007-01-22 15:10:00,0.65474,0.65487,0.65468,0.65472,804799996.0
2007-01-22 15:15:00,0.6547,0.6548,0.65463,0.65472,861600000.0
2007-01-22 15:20:00,0.65478,0.65486,0.65466,0.65475,898600007.0
2007-01-22 15:25:00,0.65469,0.65485,0.65468,0.65483,506699997.0
2007-01-22 15:30:00,0.65481,0.65481,0.6547,0.6547,376299997.0
2007-01-22 15:35:00,0.65479,0.65494,0.65476,0.65487,555400003.0
2007-01-22 15:40:00,0.6549,0.6549,0.65477,0.65484,502800001.0
2007-01-22 15:45:00,0.65484,0.65485,0.65472,0.65479,743699997.0
2007-01-22 15:50:00,0.65478,0.65485,0.65475,0.65477,504200001.0
2007-01-22 15:55:00,0.65477,0.65484,0.65471,0.65473,593999999.0
2007-01-22 16:00:00,0.65478,0.6549,0.65473,0.65487,515800003.0
2007-01-22 16:05:00,0.65481,0.65499,0.65477,0.65499,635800002.0
2007-01-22 16:10:00,0.65503,0.65522,0.655,0.65518,665200005.0
2007-01-22 16:15:00,0.65524,0.6553,0.65512,0.65528,365400005.0
2007-01-22 16:20:00,0.65519,0.65522,0.65499,0.65508,1012899996.0
2007-01-22 16:25:00,0.65508,0.65513,0.65472,0.65503,882100005.0
2007-01-22 16:30:00,0.655,0.6551,0.65499,0.65507,518800003.0
2007-01-22 16:35:00,0.65512,0.65512,0.65497,0.65508,678599994.0
2007-01-22 16:40:00,0.65512,0.65528,0.65507,0.65524,481199999.0
2007-01-22 16:45:00,0.65519,0.65533,0.65515,0.6552,746600007.0
2007-01-22 16:50:00,0.65525,0.65541,0.6552,0.65538,570599995.0
2007-01-22 16:55:00,0.65545,0.65555,0.65541,0.65552,595400000.0
2007-01-22 17:00:00,0.65549,0.65554,0.65525,0.65537,834000002.0
2007-01-22 17:05:00,0.6553,0.65537,0.65514,0.6552,878700008.0
2007-01-22 17:10:00,0.65528,0.65528,0.65499,0.65505,441799993.0
2007-01-22 17:15:00,0.65504,0.65505,0.65489,0.65495,659799998.0
2007-01-22 17:20:00,0.65501,0.65517,0.655,0.65513,737899989.0
2007-01-22 17:25:00,0.6551,0.65518,0.65505,0.65505,553700000.0
2007-01-22 17:30:00,0.65508,0.65513,0.65498,0.65507,587899995.0
2007-01-22 17:35:00,0.65509,0.65515,0.65494,0.65512,676500002.0
2007-01-22 17:40:00,0.65515,0.65534,0.65505,0.65534,706099993.0
2007-01-22 17:45:00,0.65527,0.65539,0.65517,0.65534,598600003.0
2007-01-22 17:50:00,0.65529,0.65549,0.65525,0.65548,674499993.0
2007-01-22 17:55:00,0.65547,0.65566,0.65547,0.65555,772699997.0
2007-01-22 18:00:00,0.65548,0.65549,0.65518,0.65528,5378300013.0
2007-01-22 18:05:00,0.6552,0.65524,0.65505,0.65523,6068300011.0
2007-01-22 18:10:00,0.65526,0.65544,0.65522,0.65538,5592599997.0
2007-01-22 18:15:00,0.6554,0.65545,0.6553,0.65537,3710799999.0
2007-01-22 18:20:00,0.65538,0.65548,0.65531,0.65542,5155999989.0
2007-01-22 18:25:00,0.65541,0.65548,0.6553,0.65541,4060999995.0
2007-01-22 18:30:00,0.6554,0.65544,0.65518,0.65526,3996300008.0
2007-01-22 18:35:00,0.65523,0.65529,0.65515,0.65523,1826199994.0
2007-01-22 18:40:00,0.65526,0.65533,0.65517,0.65522,2728399989.0
2007-01-22 18:45:00,0.65523,0.65536,0.65518,0.65534,1274000002.0
2007-01-22 18:50:00,0.65533,0.65533,0.65507,0.65522,2055999999.0
2007-01-22 18:55:00,0.6552,0.65526,0.6551,0.6552,2870900019.0
2007-01-22 19:00:00,0.6552,0.65525,0.65516,0.65524,1948300009.0
2007-01-22 19:05:00,0.65522,0.65528,0.65507,0.65518,2981500004.0
2007-01-22 19:10:00,0.65516,0.65516,0.65503,0.65503,1328300007.0
2007-01-22 19:15:00,0.65502,0.6551,0.65495,0.65505,1831400012.0
2007-01-22 19:20:00,0.65502,0.65506,0.6549,0.65506,1598500018.0
2007-01-22 19:25:00,0.65507,0.65512,0.65499,0.65507,2390900002.0
2007-01-22 19:30:00,0.65505,0.65524,0.65505,0.65524,2473299988.0
2007-01-22 19:35:00,0.65524,0.65535,0.65518,0.6553,2628600001.0
2007-01-22 19:40:00,0.65525,0.65533,0.65516,0.65517,2119800018.0
2007-01-22 19:45:00,0.6552,0.65527,0.65513,0.65517,1035099993.0
2007-01-22 19:50:00,0.65514,0.65525,0.65506,0.65522,1306699996.0
2007-01-22 19:55:00,0.6552,0.65529,0.65512,0.65526,1499599994.0
2007-01-22 20:00:00,0.65532,0.65532,0.65518,0.65521,1108099999.0
2007-01-22 20:05:00,0.65521,0.65529,0.65519,0.65521,1128699999.0
2007-01-22 20:10:00,0.65518,0.65528,0.65514,0.65522,2003900004.0
2007-01-22 20:15:00,0.65523,0.65525,0.6551,0.65515,2086100006.0
2007-01-22 20:20:00,0.65518,0.65532,0.65515,0.65515,1546400003.0
2007-01-22 20:25:00,0.65516,0.65528,0.6551,0.65515,2827199998.0
2007-01-22 20:30:00,0.65518,0.65522,0.65506,0.65512,5112700003.0
2007-01-22 20:35:00,0.65514,0.65519,0.65505,0.65509,2798200006.0
2007-01-22 20:40:00,0.65506,0.65521,0.65506,0.65518,2207399990.0
2007-01-22 20:45:00,0.6552,0.65528,0.65515,0.65525,2116000010.0
2007-01-22 20:50:00,0.65525,0.65525,0.65511,0.65517,3710000002.0
2007-01-22 20:55:00,0.65515,0.65526,0.65507,0.65514,4767999998.0
2007-01-22 21:00:00,0.65518,0.65524,0.65505,0.65511,4992299997.0
2007-01-22 21:05:00,0.6551,0.65523,0.65503,0.65518,2222599981.0
2007-01-22 21:10:00,0.65519,0.65527,0.65515,0.65523,1414399993.0
2007-01-22 21:15:00,0.65521,0.65528,0.6551,0.6552,1454900011.0
2007-01-22 21:20:00,0.65523,0.65525,0.65514,0.65518,2315899990.0
2007-01-22 21:25:00,0.65518,0.65532,0.65511,0.65521,773400001.0
2007-01-22 21:30:00,0.65518,0.65524,0.65511,0.65518,2114999989.0
2007-01-22 21:35:00,0.65519,0.65523,0.65511,0.65521,833900005.0
2007-01-22 21:40:00,0.65516,0.6552,0.65507,0.65516,1321000003.0
2007-01-22 21:45:00,0.65516,0.65527,0.6551,0.65527,881399990.0
2007-01-22 21:50:00,0.6553,0.65538,0.65521,0.65528,985300000.0
2007-01-22 21:55:00,0.65526,0.65534,0.65517,0.65534,1353799997.0
2007-01-22 22:00:00,0.65531,0.65538,0.65521,0.65528,1921200001.0
2007-01-22 22:05:00,0.65524,0.6553,0.65519,0.6553,765899997.0
2007-01-22 22:10:00,0.65527,0.65533,0.65519,0.65525,968699995.0
2007-01-22 22:15:00,0.65523,0.65529,0.65516,0.65518,1389400003.0
2007-01-22 22:20:00,0.6552,0.65533,0.65498,0.65523,1579200008.0
2007-01-22 22:25:00,0.6552,0.65525,0.65515,0.6552,1297999992.0
2007-01-22 22:30:00,0.65522,0.65523,0.65511,0.65515,841199999.0
2007-01-22 22:35:00,0.65515,0.65522,0.65508,0.65516,986299996.0
2007-01-22 22:40:00,0.65515,0.65524,0.65507,0.65524,1230099990.0
2007-01-22 22:45:00,0.65525,0.65525,0.65505,0.65505,886199999.0
2007-01-22 22:50:00,0.65512,0.6552,0.65506,0.65513,734899991.0
2007-01-22 22:55:00,0.65514,0.65521,0.65507,0.65507,1224799990.0
2007-01-22 23:00:00,0.655,0.65537,0.655,0.65517,742600001.0
2007-01-22 23:05:00,0.65516,0.65522,0.65512,0.65516,708099994.0
2007-01-22 23:10:00,0.65513,0.65522,0.65511,0.65512,671799997.0
2007-01-22 23:15:00,0.65515,0.65528,0.65514,0.65522,623000002.0
2007-01-22 23:20:00,0.65523,0.65527,0.65511,0.65517,766400000.0
2007-01-22 23:25:00,0.65511,0.65518,0.65506,0.65509,355499997.0
2007-01-22 23:30:00,0.65512,0.65525,0.6551,0.65521,659699991.0
2007-01-22 23:35:00,0.65518,0.65528,0.65489,0.65525,675700003.0
2007-01-22 23:40:00,0.65519,0.65519,0.65507,0.65512,392499999.0
2007-01-22 23:45:00,0.65512,0.65518,0.65507,0.6551,202400004.0
2007-01-22 23:50:00,0.65509,0.65518,0.65505,0.65505,733699990.0
2007-01-22 23:55:00,0.65512,0.6552,0.65485,0.65515,743700002.0
2007-01-23 00:00:00,0.65511,0.65517,0.65502,0.65502,518500005.0
2007-01-23 00:05:00,0.65502,0.65515,0.65498,0.65498,862299995.0
2007-01-23 00:10:00,0.65501,0.65502,0.65492,0.65493,503100004.0
2007-01-23 00:15:00,0.65499,0.65509,0.65494,0.65498,488899994.0
2007-01-23 00:20:00,0.65502,0.65514,0.65498,0.65499,674499997.0
2007-01-23 00:25:00,0.65499,0.6551,0.65488,0.65497,478400004.0
2007-01-23 00:30:00,0.65507,0.65517,0.65504,0.65515,505899993.0
2007-01-23 00:35:00,0.65509,0.65517,0.65502,0.65512,479699998.0
2007-01-23 00:40:00,0.6551,0.65518,0.65503,0.65513,653099994.0
2007-01-23 00:45:00,0.6551,0.65516,0.65506,0.6551,688100002.0
2007-01-23 00:50:00,0.65513,0.65513,0.65495,0.65506,679800004.0
2007-01-23 00:55:00,0.65506,0.65506,0.65493,0.65501,782699993.0
2007-01-23 01:00:00,0.65506,0.65511,0.655,0.65505,484200006.0
2007-01-23 01:05:00,0.65503,0.65527,0.65497,0.65521,712899990.0
2007-01-23 01:10:00,0.65505,0.65518,0.655,0.65513,694700000.0
2007-01-23 01:15:00,0.6551,0.65518,0.655,0.65501,772699992.0
2007-01-23 01:20:00,0.65506,0.65511,0.65502,0.65505,675600003.0
2007-01-23 01:25:00,0.65502,0.65513,0.65501,0.65511,507499997.0
2007-01-23 01:30:00,0.65507,0.65514,0.65501,0.65507,613600002.0
2007-01-23 01:35:00,0.65508,0.65514,0.655,0.65512,483300003.0
2007-01-23 01:40:00,0.65508,0.65513,0.65491,0.65496,675499996.0
2007-01-23 01:45:00,0.65491,0.65501,0.65487,0.6549,523699996.0
2007-01-23 01:50:00,0.65489,0.65506,0.65478,0.65492,690899996.0
2007-01-23 01:55:00,0.65492,0.65499,0.65487,0.65492,720699998.0
2007-01-23 02:00:00,0.65493,0.65497,0.65484,0.65494,497400002.0
2007-01-23 02:05:00,0.65494,0.65495,0.65475,0.65475,880899995.0
2007-01-23 02:10:00,0.65476,0.6548,0.65452,0.65455,477400005.0
2007-01-23 02:15:00,0.65449,0.65458,0.65422,0.65437,836100001.0
2007-01-23 02:20:00,0.65434,0.65438,0.65413,0.65433,646800000.0
2007-01-23 02:25:00,0.65433,0.6544,0.65365,0.65373,711700009.0
2007-01-23 02:30:00,0.65374,0.65408,0.65374,0.65402,584099995.0
2007-01-23 02:35:00,0.65402,0.65411,0.65396,0.65405,646600006.0
2007-01-23 02:40:00,0.65412,0.65424,0.6541,0.6542,806100000.0
2007-01-23 02:45:00,0.65413,0.65422,0.6541,0.65415,408799995.0
2007-01-23 02:50:00,0.65417,0.6542,0.65402,0.65411,514899997.0
2007-01-23 02:55:00,0.65417,0.6543,0.6539,0.65412,440800000.0
2007-01-23 03:00:00,0.65408,0.65408,0.65371,0.65384,614599997.0
2007-01-23 03:05:00,0.65392,0.65401,0.65379,0.6539,603699995.0
2007-01-23 03:10:00,0.65397,0.65417,0.65396,0.65405,425400000.0
2007-01-23 03:15:00,0.65412,0.65412,0.65397,0.65407,740200004.0
2007-01-23 03:20:00,0.65398,0.65411,0.65398,0.65404,776100001.0
2007-01-23 03:25:00,0.65404,0.65407,0.65395,0.65397,587299997.0
2007-01-23 03:30:00,0.65395,0.65412,0.65394,0.65408,523300008.0
2007-01-23 03:35:00,0.65413,0.65414,0.65404,0.65407,556199998.0
2007-01-23 03:40:00,0.65405,0.65414,0.65401,0.65411,486799999.0
2007-01-23 03:45:00,0.65406,0.6541,0.65399,0.65404,747300008.0
2007-01-23 03:50:00,0.65401,0.65411,0.65394,0.65403,526900001.0
2007-01-23 03:55:00,0.654,0.65408,0.65393,0.654,583799998.0
2007-01-23 04:00:00,0.65402,0.65409,0.65395,0.65402,686400004.0
2007-01-23 04:05:00,0.65408,0.65411,0.65397,0.65403,259700001.0
2007-01-23 04:10:00,0.65403,0.65414,0.65397,0.65407,450700004.0
2007-01-23 04:15:00,0.65413,0.65416,0.65399,0.65409,580200005.0
2007-01-23 04:20:00,0.6541,0.65411,0.65397,0.65405,471899997.0
2007-01-23 04:25:00,0.65403,0.65405,0.65395,0.65398,323199996.0
2007-01-23 04:30:00,0.65395,0.65398,0.65379,0.65391,562100005.0
2007-01-23 04:35:00,0.65392,0.65398,0.65382,0.6539,651900006.0
2007-01-23 04:40:00,0.65393,0.65396,0.65386,0.65392,813800004.0
2007-01-23 04:45:00,0.65387,0.65393,0.6536,0.65362,623099996.0
2007-01-23 04:50:00,0.6536,0.6537,0.6535,0.65351,502099997.0
2007-01-23 04:55:00,0.6535,0.65361,0.65347,0.65353,627500001.0
2007-01-23 05:00:00,0.65354,0.65368,0.65351,0.65363,649300002.0
2007-01-23 05:05:00,0.65361,0.65371,0.6536,0.65371,655899998.0
2007-01-23 05:10:00,0.65367,0.65371,0.65358,0.65362,582200001.0
2007-01-23 05:15:00,0.65362,0.65388,0.65361,0.65387,485200003.0
2007-01-23 05:20:00,0.65383,0.65387,0.65379,0.6538,393700000.0
2007-01-23 05:25:00,0.65382,0.65385,0.65375,0.65382,612199999.0
2007-01-23 05:30:00,0.65385,0.65406,0.65381,0.65392,704400000.0
2007-01-23 05:35:00,0.65393,0.65395,0.65386,0.6539,273599996.0
2007-01-23 05:40:00,0.65397,0.65414,0.65377,0.65388,583000001.0
2007-01-23 05:45:00,0.65392,0.65398,0.65372,0.65385,923899997.0
2007-01-23 05:50:00,0.65392,0.65398,0.65386,0.65395,502199994.0
2007-01-23 05:55:00,0.65394,0.65404,0.65387,0.65403,178400000.0
2007-01-23 06:00:00,0.65402,0.65404,0.65387,0.6539,538100003.0
2007-01-23 06:05:00,0.65391,0.65398,0.65387,0.65387,474399994.0
2007-01-23 06:10:00,0.65392,0.65397,0.65387,0.65395,544199999.0
2007-01-23 06:15:00,0.6539,0.65395,0.65377,0.65388,614399997.0
2007-01-23 06:20:00,0.65379,0.65393,0.65379,0.65382,603499996.0
2007-01-23 06:25:00,0.65382,0.6539,0.65379,0.65385,542499999.0
2007-01-23 06:30:00,0.65383,0.65391,0.6538,0.65391,455500002.0
2007-01-23 06:35:00,0.65391,0.65396,0.65386,0.65388,358700000.0
2007-01-23 06:40:00,0.65394,0.65396,0.6539,0.6539,791200001.0
2007-01-23 06:45:00,0.65394,0.65401,0.65386,0.654,859799996.0
2007-01-23 06:50:00,0.65399,0.65411,0.65394,0.65399,693299994.0
2007-01-23 06:55:00,0.65405,0.65412,0.65397,0.65402,449400001.0
2007-01-23 07:00:00,0.65396,0.65408,0.65396,0.65408,365000000.0
2007-01-23 07:05:00,0.65402,0.65405,0.65398,0.65398,392899992.0
2007-01-23 07:10:00,0.6539,0.65403,0.65387,0.65394,548399999.0
2007-01-23 07:15:00,0.6539,0.65403,0.65387,0.65402,749300004.0
2007-01-23 07:20:00,0.65403,0.65406,0.65398,0.65405,333899994.0
2007-01-23 07:25:00,0.65406,0.65416,0.65406,0.65415,513900000.0
2007-01-23 07:30:00,0.65413,0.65417,0.65405,0.65413,454399999.0
2007-01-23 07:35:00,0.65413,0.65413,0.65398,0.65398,759199999.0
2007-01-23 07:40:00,0.65401,0.65405,0.65395,0.65401,495399998.0
2007-01-23 07:45:00,0.65396,0.65409,0.65396,0.654,707199995.0
2007-01-23 07:50:00,0.65399,0.65407,0.65399,0.65402,450199999.0
2007-01-23 07:55:00,0.65405,0.65411,0.65399,0.65404,740599997.0
2007-01-23 08:00:00,0.65399,0.65411,0.65398,0.65405,664400006.0
2007-01-23 08:05:00,0.65403,0.65416,0.654,0.65416,460999998.0
2007-01-23 08:10:00,0.65425,0.65442,0.65423,0.65434,723200001.0
2007-01-23 08:15:00,0.65434,0.65445,0.65426,0.65442,404199996.0
2007-01-23 08:20:00,0.65439,0.6544,0.65418,0.65423,470699995.0
2007-01-23 08:25:00,0.65425,0.65425,0.65401,0.6541,519200000.0
2007-01-23 08:30:00,0.65412,0.65418,0.65408,0.65415,608399998.0
2007-01-23 08:35:00,0.65414,0.65422,0.65407,0.65418,604400006.0
2007-01-23 08:40:00,0.65412,0.65417,0.65395,0.65407,587000003.0
2007-01-23 08:45:00,0.65399,0.65417,0.65392,0.65415,519599996.0
2007-01-23 08:50:00,0.65415,0.65423,0.65408,0.65412,474800000.0
2007-01-23 08:55:00,0.65415,0.65448,0.65415,0.65443,544400000.0
2007-01-23 09:00:00,0.65443,0.65445,0.65429,0.65442,598099997.0
2007-01-23 09:05:00,0.65445,0.65445,0.65413,0.65414,1064900005.0
2007-01-23 09:10:00,0.65413,0.6543,0.65412,0.65419,578800001.0
2007-01-23 09:15:00,0.6542,0.65436,0.6542,0.65429,509900001.0
2007-01-23 09:20:00,0.65431,0.65436,0.65423,0.65432,601399997.0
2007-01-23 09:25:00,0.65435,0.65451,0.65429,0.65448,838000003.0
2007-01-23 09:30:00,0.65453,0.65482,0.65452,0.65471,630299991.0
2007-01-23 09:35:00,0.65476,0.65479,0.65448,0.65456,810100009.0
2007-01-23 09:40:00,0.65458,0.6546,0.65424,0.65436,493600003.0
2007-01-23 09:45:00,0.65438,0.6544,0.65421,0.65428,500999997.0
2007-01-23 09:50:00,0.65431,0.65449,0.65426,0.65446,759200006.0
2007-01-23 09:55:00,0.65443,0.65448,0.65427,0.65443,664700001.0
2007-01-23 10:00:00,0.65443,0.6546,0.65443,0.65453,851500000.0
2007-01-23 10:05:00,0.65455,0.65461,0.65433,0.65442,690299996.0
2007-01-23 10:10:00,0.65443,0.65465,0.65438,0.65457,688899998.0
2007-01-23 10:15:00,0.65461,0.65465,0.6544,0.65453,601300003.0
2007-01-23 10:20:00,0.65457,0.65463,0.65443,0.65443,897099993.0
2007-01-23 10:25:00,0.65445,0.65474,0.65441,0.65462,962399998.0
2007-01-23 10:30:00,0.65464,0.65471,0.65458,0.65465,627900002.0
2007-01-23 10:35:00,0.65468,0.65471,0.65456,0.65468,605300003.0
2007-01-23 10:40:00,0.65472,0.65476,0.6546,0.6547,735900005.0
2007-01-23 10:45:00,0.6547,0.65479,0.65468,0.65475,706700007.0
2007-01-23 10:50:00,0.6547,0.65477,0.65448,0.6545,669800009.0
2007-01-23 10:55:00,0.65448,0.6546,0.6544,0.6545,884099998.0
2007-01-23 11:00:00,0.65457,0.65468,0.65455,0.65468,528900000.0
2007-01-23 11:05:00,0.65462,0.65467,0.65453,0.65453,552700005.0
2007-01-23 11:10:00,0.65451,0.65483,0.65451,0.6547,576500004.0
2007-01-23 11:15:00,0.65476,0.65478,0.65462,0.65473,900800014.0
2007-01-23 11:20:00,0.6547,0.65486,0.65463,0.65475,807999998.0
2007-01-23 11:25:00,0.65476,0.65481,0.65468,0.65472,635500003.0
2007-01-23 11:30:00,0.65475,0.65475,0.65456,0.65457,900699999.0
2007-01-23 11:35:00,0.65463,0.65473,0.6546,0.65465,833800000.0
2007-01-23 11:40:00,0.65467,0.65472,0.6546,0.65462,515199997.0
2007-01-23 11:45:00,0.65458,0.6548,0.65456,0.6548,594399999.0
2007-01-23 11:50:00,0.65469,0.65477,0.65463,0.65466,782700003.0
2007-01-23 11:55:00,0.65468,0.65487,0.65462,0.65487,662099999.0
2007-01-23 12:00:00,0.65482,0.6551,0.65477,0.65503,861699997.0
2007-01-23 12:05:00,0.65504,0.65546,0.65504,0.65524,591500002.0
2007-01-23 12:10:00,0.65525,0.65549,0.65522,0.65548,845300006.0
2007-01-23 12:15:00,0.6554,0.65571,0.65534,0.65569,550200003.0
2007-01-23 12:20:00,0.65579,0.65585,0.65572,0.65577,763200006.0
2007-01-23 12:25:00,0.65575,0.65579,0.65559,0.65562,793400001.0
2007-01-23 12:30:00,0.65559,0.65573,0.65556,0.65573,797800005.0
2007-01-23 12:35:00,0.65571,0.65584,0.65565,0.65582,776399997.0
2007-01-23 12:40:00,0.65577,0.65582,0.6556,0.6556,581100000.0
2007-01-23 12:45:00,0.65562,0.65567,0.65551,0.6556,704400008.0
2007-01-23 12:50:00,0.65559,0.65568,0.65555,0.65562,854899998.0
2007-01-23 12:55:00,0.6556,0.65567,0.6555,0.6555,621700001.0
2007-01-23 13:00:00,0.6556,0.65574,0.65547,0.6556,692899995.0
2007-01-23 13:05:00,0.6556,0.65562,0.65549,0.65558,933899985.0
2007-01-23 13:10:00,0.65555,0.65578,0.65551,0.65575,603799997.0
2007-01-23 13:15:00,0.65569,0.6559,0.65568,0.65576,1074900015.0
2007-01-23 13:20:00,0.65577,0.65582,0.65567,0.65582,764900004.0
2007-01-23 13:25:00,0.65575,0.65581,0.65563,0.65574,756399998.0
2007-01-23 13:30:00,0.65574,0.65577,0.65562,0.65562,894700001.0
2007-01-23 13:35:00,0.65555,0.65566,0.65543,0.65547,617000004.0
2007-01-23 13:40:00,0.65551,0.65557,0.65515,0.65526,616200009.0
2007-01-23 13:45:00,0.65527,0.65543,0.65527,0.65532,848399998.0
2007-01-23 13:50:00,0.6553,0.65539,0.65524,0.65533,796800005.0
2007-01-23 13:55:00,0.65533,0.65546,0.65523,0.65538,622800007.0
2007-01-23 14:00:00,0.65537,0.65542,0.65513,0.65518,678000005.0
2007-01-23 14:05:00,0.65518,0.65533,0.65517,0.65526,668000000.0
2007-01-23 14:10:00,0.65524,0.65528,0.65512,0.65513,573299999.0
2007-01-23 14:15:00,0.65515,0.65515,0.6549,0.65493,784899998.0
2007-01-23 14:20:00,0.65497,0.65497,0.65483,0.65485,902200000.0
2007-01-23 14:25:00,0.6549,0.65511,0.65484,0.65511,750699995.0
2007-01-23 14:30:00,0.65507,0.65517,0.65497,0.6551,844900003.0
2007-01-23 14:35:00,0.65503,0.65518,0.65495,0.65518,565600002.0
2007-01-23 14:40:00,0.65519,0.65523,0.65507,0.65514,697900000.0
2007-01-23 14:45:00,0.65514,0.65524,0.65503,0.65506,617699996.0
2007-01-23 14:50:00,0.65508,0.65519,0.65461,0.65469,707399997.0
2007-01-23 14:55:00,0.65472,0.65494,0.65467,0.65487,630199996.0
2007-01-23 15:00:00,0.65486,0.65499,0.65479,0.65485,695100011.0
2007-01-23 15:05:00,0.65487,0.65501,0.65487,0.65493,580699996.0
2007-01-23 15:10:00,0.65495,0.65519,0.65492,0.65507,603300000.0
2007-01-23 15:15:00,0.65508,0.65516,0.65505,0.65505,625199996.0
2007-01-23 15:20:00,0.65502,0.65502,0.6548,0.65481,611699994.0
2007-01-23 15:25:00,0.65482,0.65486,0.65475,0.65485,630200004.0
2007-01-23 15:30:00,0.65483,0.65485,0.6547,0.65478,784799998.0
2007-01-23 15:35:00,0.65485,0.65485,0.65467,0.65476,781200000.0
2007-01-23 15:40:00,0.6548,0.6548,0.65468,0.65472,778999998.0
2007-01-23 15:45:00,0.65475,0.65482,0.65467,0.65469,503000000.0
2007-01-23 15:50:00,0.65469,0.65488,0.65469,0.65482,547400002.0
2007-01-23 15:55:00,0.6548,0.6548,0.65465,0.6547,727300004.0
2007-01-23 16:00:00,0.65473,0.6549,0.65468,0.6548,864100005.0
2007-01-23 16:05:00,0.65477,0.65498,0.65477,0.65495,553899993.0
2007-01-23 16:10:00,0.65493,0.65495,0.65481,0.65482,814399997.0
2007-01-23 16:15:00,0.65482,0.65498,0.6548,0.65498,452899995.0
2007-01-23 16:20:00,0.65496,0.65521,0.65496,0.65504,653200006.0
2007-01-23 16:25:00,0.65501,0.65513,0.6549,0.65494,445500003.0
2007-01-23 16:30:00,0.6549,0.655,0.65487,0.65488,578300005.0
2007-01-23 16:35:00,0.65492,0.65504,0.6549,0.65497,610500013.0
2007-01-23 16:40:00,0.65497,0.65518,0.65496,0.65512,617899997.0
2007-01-23 16:45:00,0.65512,0.6552,0.65497,0.65507,721300005.0
2007-01-23 16:50:00,0.65513,0.65523,0.65502,0.65518,545599996.0
2007-01-23 16:55:00,0.65529,0.65533,0.6552,0.65526,683600009.0
2007-01-23 17:00:00,0.65531,0.65541,0.65528,0.65537,786400003.0
2007-01-23 17:05:00,0.6553,0.65548,0.65528,0.65542,629400005.0
2007-01-23 17:10:00,0.65547,0.65549,0.65528,0.65538,678999994.0
2007-01-23 17:15:00,0.65536,0.65543,0.65525,0.65525,777700010.0
2007-01-23 17:20:00,0.65534,0.65535,0.65516,0.65528,697599987.0
2007-01-23 17:25:00,0.65528,0.65553,0.65528,0.65548,727200002.0
2007-01-23 17:30:00,0.65547,0.65563,0.65547,0.65552,678200003.0
2007-01-23 17:35:00,0.65555,0.65562,0.65546,0.65559,661299996.0
2007-01-23 17:40:00,0.65557,0.6557,0.65555,0.65566,556300005.0
2007-01-23 17:45:00,0.65563,0.65576,0.65558,0.65576,690899998.0
2007-01-23 17:50:00,0.65573,0.65582,0.65563,0.65573,448299997.0
2007-01-23 17:55:00,0.6557,0.656,0.65569,0.65596,592599996.0
2007-01-23 18:00:00,0.65596,0.65604,0.65581,0.65593,5256100001.0
2007-01-23 18:05:00,0.65592,0.65593,0.65574,0.65586,5486900012.0
2007-01-23 18:10:00,0.65589,0.65604,0.65581,0.65597,5711800012.0
2007-01-23 18:15:00,0.6561,0.6563,0.65578,0.65578,4832299982.0
2007-01-23 18:20:00,0.65585,0.65594,0.65576,0.65587,4882000007.0
2007-01-23 18:25:00,0.65588,0.65633,0.65584,0.65633,4026700003.0
2007-01-23 18:30:00,0.65633,0.65663,0.65629,0.65663,3888299976.0
2007-01-23 18:35:00,0.65663,0.65663,0.65644,0.65653,1852899997.0
2007-01-23 18:40:00,0.65653,0.65653,0.65635,0.65635,2730399992.0
2007-01-23 18:45:00,0.65636,0.65643,0.65617,0.65625,1405299990.0
2007-01-23 18:50:00,0.65632,0.65632,0.65615,0.65617,2092499992.0
2007-01-23 18:55:00,0.65612,0.65627,0.65607,0.65615,2959199995.0
2007-01-23 19:00:00,0.65614,0.65627,0.65611,0.65625,2426099992.0
2007-01-23 19:05:00,0.65624,0.65635,0.65616,0.65629,2840399992.0
2007-01-23 19:10:00,0.65626,0.65627,0.65615,0.65623,1412099997.0
2007-01-23 19:15:00,0.65623,0.65645,0.65621,0.65635,1524800001.0
2007-01-23 19:20:00,0.65632,0.65638,0.65616,0.65627,1557399989.0
2007-01-23 19:25:00,0.65626,0.65627,0.6561,0.65615,2354800016.0
2007-01-23 19:30:00,0.65613,0.6562,0.65608,0.6562,2845000008.0
2007-01-23 19:35:00,0.65624,0.65628,0.65615,0.65623,2632899991.0
2007-01-23 19:40:00,0.65617,0.65628,0.65612,0.65612,2257699973.0
2007-01-23 19:45:00,0.65615,0.65615,0.6559,0.65597,1181700000.0
2007-01-23 19:50:00,0.65595,0.6561,0.65585,0.6561,1264499997.0
2007-01-23 19:55:00,0.65614,0.65615,0.65605,0.6561,1790500012.0
2007-01-23 20:00:00,0.65613,0.6562,0.65606,0.65614,1092100004.0
2007-01-23 20:05:00,0.65613,0.65613,0.65596,0.65604,1595600004.0
2007-01-23 20:10:00,0.65603,0.65607,0.65593,0.65603,2111899994.0
2007-01-23 20:15:00,0.65605,0.65613,0.65599,0.65601,2364300011.0
2007-01-23 20:20:00,0.65604,0.65619,0.65603,0.6561,1156800013.0
2007-01-23 20:25:00,0.6561,0.65616,0.65599,0.65602,2793699988.0
2007-01-23 20:30:00,0.65605,0.6562,0.65603,0.65612,4609400010.0
2007-01-23 20:35:00,0.65609,0.65634,0.65602,0.65625,2308999988.0
2007-01-23 20:40:00,0.65625,0.65648,0.65613,0.65633,2430900009.0
2007-01-23 20:45:00,0.65631,0.65636,0.65621,0.65627,2165399994.0
2007-01-23 20:50:00,0.65628,0.65633,0.65612,0.65613,4278700014.0
2007-01-23 20:55:00,0.65614,0.65616,0.65602,0.6561,5076299978.0
2007-01-23 21:00:00,0.6561,0.65621,0.65604,0.6561,4704599992.0
2007-01-23 21:05:00,0.65607,0.65647,0.65607,0.65645,2098600004.0
2007-01-23 21:10:00,0.65643,0.65677,0.65636,0.65663,1482500000.0
2007-01-23 21:15:00,0.65663,0.65677,0.65655,0.65665,1729899995.0
2007-01-23 21:20:00,0.6567,0.65673,0.65657,0.65665,2697300022.0
2007-01-23 21:25:00,0.65667,0.65678,0.65661,0.65671,889700002.0
2007-01-23 21:30:00,0.65668,0.65675,0.65667,0.65673,1928800002.0
2007-01-23 21:35:00,0.65675,0.65681,0.65667,0.65678,1062299999.0
2007-01-23 21:40:00,0.65666,0.65678,0.65666,0.65672,1176600001.0
2007-01-23 21:45:00,0.6567,0.65683,0.65667,0.65683,1280600009.0
2007-01-23 21:50:00,0.6568,0.6568,0.65667,0.65678,913299994.0
2007-01-23 21:55:00,0.65678,0.65684,0.65669,0.65678,1306900002.0
2007-01-23 22:00:00,0.65675,0.65677,0.65665,0.65673,1824799988.0
2007-01-23 22:05:00,0.6567,0.65675,0.6566,0.65667,698200006.0
2007-01-23 22:10:00,0.65665,0.65676,0.65661,0.65666,996399994.0
2007-01-23 22:15:00,0.65668,0.65677,0.65661,0.65672,1536099992.0
2007-01-23 22:20:00,0.65673,0.65685,0.65667,0.65677,1592999999.0
2007-01-23 22:25:00,0.65675,0.65694,0.65675,0.6569,1168199994.0
2007-01-23 22:30:00,0.65693,0.65706,0.65692,0.657,873599996.0
2007-01-23 22:35:00,0.65699,0.65708,0.65691,0.65702,1109199987.0
2007-01-23 22:40:00,0.65698,0.65712,0.65683,0.65712,973600003.0
2007-01-23 22:45:00,0.65717,0.65727,0.65708,0.65715,984000001.0
2007-01-23 22:50:00,0.65718,0.65721,0.65707,0.65713,670000004.0
2007-01-23 22:55:00,0.65712,0.65726,0.65705,0.65709,1166799995.0
2007-01-23 23:00:00,0.65699,0.65732,0.65699,0.6572,851499996.0
2007-01-23 23:05:00,0.65722,0.65726,0.65707,0.65715,552099999.0
2007-01-23 23:10:00,0.65713,0.65718,0.65704,0.65712,681399997.0
2007-01-23 23:15:00,0.65713,0.65719,0.65697,0.65709,533700000.0
2007-01-23 23:20:00,0.65712,0.65721,0.65708,0.65708,615700006.0
2007-01-23 23:25:00,0.65707,0.65722,0.65707,0.65713,389899996.0
2007-01-23 23:30:00,0.65723,0.65743,0.6572,0.65729,761099997.0
2007-01-23 23:35:00,0.65733,0.65741,0.6573,0.6573,745999997.0
2007-01-23 23:40:00,0.65732,0.65739,0.65727,0.6573,560799992.0
2007-01-23 23:45:00,0.65732,0.65737,0.65726,0.65737,474099997.0
2007-01-23 23:50:00,0.65738,0.65745,0.6573,0.65731,697299997.0
2007-01-23 23:55:00,0.65733,0.65735,0.65689,0.65727,725600001.0
2007-01-24 00:00:00,0.65713,0.65733,0.65711,0.65733,460000006.0
2007-01-24 00:05:00,0.65731,0.65743,0.65728,0.65737,936499999.0
2007-01-24 00:10:00,0.65738,0.65738,0.65728,0.65732,359699998.0
2007-01-24 00:15:00,0.65734,0.65734,0.65723,0.65723,584599995.0
2007-01-24 00:20:00,0.65722,0.65731,0.65709,0.6572,824499997.0
2007-01-24 00:25:00,0.65723,0.65724,0.65698,0.65701,620300002.0
2007-01-24 00:30:00,0.65709,0.65714,0.65699,0.65714,601999991.0
2007-01-24 00:35:00,0.65708,0.65709,0.65689,0.6569,385700001.0
2007-01-24 00:40:00,0.65694,0.65699,0.65681,0.6569,653399990.0
2007-01-24 00:45:00,0.65687,0.65705,0.65684,0.6569,666799999.0
2007-01-24 00:50:00,0.65694,0.65708,0.65687,0.65702,632600008.0
2007-01-24 00:55:00,0.65698,0.65701,0.65689,0.65692,726299998.0
2007-01-24 01:00:00,0.65691,0.65708,0.65686,0.65708,483100003.0
2007-01-24 01:05:00,0.65706,0.65722,0.65697,0.65709,642700001.0
2007-01-24 01:10:00,0.65713,0.65713,0.65693,0.65701,667100001.0
2007-01-24 01:15:00,0.657,0.65705,0.65694,0.657,658800005.0
2007-01-24 01:20:00,0.657,0.65701,0.65691,0.657,622499992.0
2007-01-24 01:25:00,0.65685,0.65702,0.65685,0.657,475800008.0
2007-01-24 01:30:00,0.65691,0.65702,0.65684,0.65684,443899996.0
2007-01-24 01:35:00,0.65686,0.65695,0.65674,0.65695,842499993.0
2007-01-24 01:40:00,0.65694,0.657,0.65677,0.65678,739900000.0
2007-01-24 01:45:00,0.65685,0.65687,0.65674,0.65685,724100005.0
2007-01-24 01:50:00,0.65685,0.65692,0.65675,0.65682,706799995.0
2007-01-24 01:55:00,0.65682,0.65706,0.6567,0.65682,466500000.0
2007-01-24 02:00:00,0.65679,0.65688,0.65668,0.65675,670400006.0
2007-01-24 02:05:00,0.65677,0.65689,0.65652,0.65678,762100002.0
2007-01-24 02:10:00,0.6568,0.65686,0.65671,0.65682,663999997.0
2007-01-24 02:15:00,0.65682,0.65699,0.65679,0.65699,760099998.0
2007-01-24 02:20:00,0.65697,0.65707,0.65691,0.65695,583600004.0
2007-01-24 02:25:00,0.65687,0.65697,0.65684,0.65692,722099991.0
2007-01-24 02:30:00,0.65692,0.65697,0.6568,0.65695,631099997.0
2007-01-24 02:35:00,0.65694,0.65694,0.65684,0.65689,613399993.0
2007-01-24 02:40:00,0.65697,0.6572,0.65694,0.65716,529699999.0
2007-01-24 02:45:00,0.6571,0.65713,0.65699,0.657,818899993.0
2007-01-24 02:50:00,0.65699,0.65712,0.65693,0.65693,654899999.0
2007-01-24 02:55:00,0.65692,0.65705,0.65685,0.65702,323299999.0
2007-01-24 03:00:00,0.65703,0.65713,0.65694,0.657,749100002.0
2007-01-24 03:05:00,0.65701,0.65714,0.65688,0.65705,772800005.0
2007-01-24 03:10:00,0.6571,0.65716,0.65704,0.65712,421400007.0
2007-01-24 03:15:00,0.65726,0.65731,0.65717,0.65728,467900001.0
2007-01-24 03:20:00,0.6572,0.65728,0.65712,0.6572,488700003.0
2007-01-24 03:25:00,0.65714,0.65725,0.6571,0.65716,472400000.0
2007-01-24 03:30:00,0.65721,0.65722,0.65706,0.65708,954899994.0
2007-01-24 03:35:00,0.6571,0.65733,0.6571,0.65725,802700008.0
2007-01-24 03:40:00,0.65724,0.65732,0.65724,0.65724,532099991.0
2007-01-24 03:45:00,0.65725,0.65735,0.65725,0.65733,213000002.0
2007-01-24 03:50:00,0.6573,0.65743,0.65726,0.65743,494499993.0
2007-01-24 03:55:00,0.65742,0.65743,0.65722,0.65722,542900004.0
2007-01-24 04:00:00,0.65728,0.65735,0.6572,0.65723,780099995.0
2007-01-24 04:05:00,0.65728,0.65732,0.65718,0.65723,349000000.0
2007-01-24 04:10:00,0.65725,0.65734,0.65719,0.65725,644500009.0
2007-01-24 04:15:00,0.65724,0.6573,0.65718,0.65721,313300000.0
2007-01-24 04:20:00,0.65722,0.65732,0.65715,0.65732,498599997.0
2007-01-24 04:25:00,0.65733,0.65733,0.65719,0.65725,529900002.0
2007-01-24 04:30:00,0.6572,0.65728,0.65718,0.65722,682800002.0
2007-01-24 04:35:00,0.65725,0.65727,0.65712,0.6572,684299995.0
2007-01-24 04:40:00,0.65722,0.6573,0.65712,0.65725,459200003.0
2007-01-24 04:45:00,0.65714,0.65725,0.65709,0.65715,606100002.0
2007-01-24 04:50:00,0.65712,0.65725,0.65707,0.65721,593299999.0
2007-01-24 04:55:00,0.65722,0.65728,0.65717,0.65718,420399997.0
2007-01-24 05:00:00,0.65717,0.65742,0.65717,0.6574,528999995.0
2007-01-24 05:05:00,0.65742,0.65742,0.65725,0.65741,320999999.0
2007-01-24 05:10:00,0.65736,0.65738,0.65728,0.65732,472599994.0
2007-01-24 05:15:00,0.65725,0.65737,0.65718,0.65729,669600004.0
2007-01-24 05:20:00,0.65725,0.65732,0.6572,0.65726,543400005.0
2007-01-24 05:25:00,0.65728,0.65734,0.6572,0.65724,529600001.0
2007-01-24 05:30:00,0.65726,0.65737,0.65719,0.65732,879199997.0
2007-01-24 05:35:00,0.6573,0.65741,0.6573,0.65734,267299998.0
2007-01-24 05:40:00,0.65739,0.65744,0.65726,0.65739,571199996.0
2007-01-24 05:45:00,0.65736,0.65739,0.65725,0.6573,565099992.0
2007-01-24 05:50:00,0.65736,0.65742,0.65731,0.6574,315900003.0
2007-01-24 05:55:00,0.65742,0.65744,0.6573,0.65735,361899999.0
2007-01-24 06:00:00,0.65736,0.65742,0.65729,0.65738,611100006.0
2007-01-24 06:05:00,0.65738,0.65745,0.65729,0.65737,387899998.0
2007-01-24 06:10:00,0.65741,0.65744,0.6573,0.6574,531800002.0
2007-01-24 06:15:00,0.65736,0.65743,0.65734,0.65742,457499993.0
2007-01-24 06:20:00,0.65737,0.65744,0.65729,0.65732,746200007.0
2007-01-24 06:25:00,0.6573,0.65744,0.65727,0.65744,763799995.0
2007-01-24 06:30:00,0.65746,0.65749,0.65734,0.65737,642600003.0
2007-01-24 06:35:00,0.65736,0.65746,0.65736,0.65737,600299998.0
2007-01-24 06:40:00,0.65752,0.65756,0.65725,0.65729,639400001.0
2007-01-24 06:45:00,0.65744,0.65744,0.65728,0.6573,645599998.0
2007-01-24 06:50:00,0.65729,0.65733,0.65706,0.65723,652000001.0
2007-01-24 06:55:00,0.65728,0.65733,0.65723,0.65733,452399999.0
2007-01-24 07:00:00,0.65729,0.65732,0.65717,0.6573,515799999.0
2007-01-24 07:05:00,0.65724,0.65732,0.6572,0.65729,506399996.0
2007-01-24 07:10:00,0.65726,0.65736,0.65724,0.65727,611699997.0
2007-01-24 07:15:00,0.6574,0.6574,0.65712,0.65729,703299990.0
2007-01-24 07:20:00,0.6573,0.65759,0.65716,0.65722,646199998.0
2007-01-24 07:25:00,0.65734,0.65738,0.65728,0.65734,499999996.0
2007-01-24 07:30:00,0.65728,0.65733,0.65712,0.65723,642300002.0
2007-01-24 07:35:00,0.65724,0.65724,0.65711,0.6572,698299999.0
2007-01-24 07:40:00,0.65724,0.65726,0.65718,0.65723,691000001.0
2007-01-24 07:45:00,0.65719,0.65723,0.65713,0.65719,333500001.0
2007-01-24 07:50:00,0.6572,0.65723,0.65712,0.65712,435700003.0
2007-01-24 07:55:00,0.65712,0.65726,0.65709,0.65724,499799990.0
2007-01-24 08:00:00,0.65721,0.65751,0.65721,0.65747,499700001.0
2007-01-24 08:05:00,0.65747,0.65757,0.65744,0.65755,795600002.0
2007-01-24 08:10:00,0.65758,0.65762,0.65749,0.65755,641000008.0
2007-01-24 08:15:00,0.65757,0.65761,0.65748,0.6575,663900001.0
2007-01-24 08:20:00,0.65749,0.65755,0.6574,0.65745,575700001.0
2007-01-24 08:25:00,0.65743,0.65759,0.65736,0.65756,508299996.0
2007-01-24 08:30:00,0.65759,0.65775,0.65756,0.65775,556300002.0
2007-01-24 08:35:00,0.65775,0.65784,0.65761,0.65781,596599999.0
2007-01-24 08:40:00,0.65772,0.65805,0.6576,0.65799,457300001.0
2007-01-24 08:45:00,0.65793,0.65835,0.65788,0.65835,565800000.0
2007-01-24 08:50:00,0.65834,0.65851,0.6583,0.6583,717600000.0
2007-01-24 08:55:00,0.65842,0.65859,0.65832,0.65846,718699992.0
2007-01-24 09:00:00,0.65846,0.65865,0.65834,0.65834,858400000.0
2007-01-24 09:05:00,0.65833,0.65841,0.65822,0.65835,783099996.0
2007-01-24 09:10:00,0.65832,0.65853,0.65826,0.65828,923700000.0
2007-01-24 09:15:00,0.65821,0.65847,0.65818,0.65836,683399999.0
2007-01-24 09:20:00,0.65842,0.65857,0.65837,0.65853,692400003.0
2007-01-24 09:25:00,0.65855,0.65858,0.6584,0.65842,928699989.0
2007-01-24 09:30:00,0.65851,0.65858,0.65846,0.65851,718200002.0
2007-01-24 09:35:00,0.65848,0.65865,0.65843,0.65849,480600007.0
2007-01-24 09:40:00,0.6585,0.65866,0.6584,0.65861,628599999.0
2007-01-24 09:45:00,0.65866,0.65885,0.65861,0.65885,643199998.0
2007-01-24 09:50:00,0.65892,0.65904,0.65881,0.65903,679000005.0
2007-01-24 09:55:00,0.65902,0.65912,0.65892,0.65908,637300008.0
2007-01-24 10:00:00,0.65907,0.6592,0.6588,0.6588,761199993.0
2007-01-24 10:05:00,0.65872,0.65873,0.6585,0.65858,563300003.0
2007-01-24 10:10:00,0.65864,0.65872,0.65832,0.65839,456699995.0
2007-01-24 10:15:00,0.65842,0.65844,0.65824,0.6583,733099999.0
2007-01-24 10:20:00,0.6583,0.65836,0.65809,0.65818,644499998.0
2007-01-24 10:25:00,0.65819,0.65846,0.65819,0.65832,1000399993.0
2007-01-24 10:30:00,0.65832,0.65835,0.65818,0.65826,366000001.0
2007-01-24 10:35:00,0.65827,0.65829,0.65804,0.65804,838099995.0
2007-01-24 10:40:00,0.65805,0.65813,0.65794,0.65812,712900003.0
2007-01-24 10:45:00,0.65808,0.65813,0.658,0.65812,477600005.0
2007-01-24 10:50:00,0.65793,0.65799,0.6576,0.6576,613599999.0
2007-01-24 10:55:00,0.6576,0.65811,0.6576,0.65801,688800003.0
2007-01-24 11:00:00,0.65798,0.65815,0.65788,0.65815,624699992.0
2007-01-24 11:05:00,0.6581,0.65811,0.6579,0.65803,468099999.0
2007-01-24 11:10:00,0.65804,0.65804,0.65786,0.65789,618100000.0
2007-01-24 11:15:00,0.65792,0.65792,0.65758,0.6577,839399999.0
2007-01-24 11:20:00,0.6577,0.65783,0.65767,0.6578,586699996.0
2007-01-24 11:25:00,0.65777,0.65791,0.6576,0.65761,562900001.0
2007-01-24 11:30:00,0.65811,0.65939,0.65802,0.65859,743499982.0
2007-01-24 11:35:00,0.65867,0.65895,0.65857,0.65894,842899990.0
2007-01-24 11:40:00,0.65904,0.65927,0.65885,0.65888,671599999.0
2007-01-24 11:45:00,0.65884,0.65889,0.65869,0.65881,740000001.0
2007-01-24 11:50:00,0.65874,0.65897,0.65873,0.65884,889499990.0
2007-01-24 11:55:00,0.65897,0.65897,0.65838,0.65846,801800000.0
2007-01-24 12:00:00,0.65837,0.6586,0.65837,0.65856,744000008.0
2007-01-24 12:05:00,0.65857,0.65875,0.65843,0.65852,886999996.0
2007-01-24 12:10:00,0.65851,0.65858,0.65843,0.65843,474300001.0
2007-01-24 12:15:00,0.65841,0.65853,0.65824,0.65824,770400002.0
2007-01-24 12:20:00,0.65829,0.65834,0.65809,0.65813,910900001.0
2007-01-24 12:25:00,0.65812,0.65818,0.65795,0.65803,678900002.0
2007-01-24 12:30:00,0.658,0.65811,0.65799,0.6581,693300005.0
2007-01-24 12:35:00,0.65811,0.65814,0.65778,0.65788,597400000.0
2007-01-24 12:40:00,0.65784,0.65805,0.65777,0.658,751300001.0
2007-01-24 12:45:00,0.65802,0.65803,0.65783,0.65793,659799997.0
2007-01-24 12:50:00,0.65791,0.65833,0.65789,0.6583,822499999.0
2007-01-24 12:55:00,0.65829,0.65843,0.65821,0.65831,986800009.0
2007-01-24 13:00:00,0.65838,0.6585,0.65832,0.65844,515900003.0
2007-01-24 13:05:00,0.65849,0.65856,0.65839,0.65856,551100006.0
2007-01-24 13:10:00,0.65852,0.65856,0.65841,0.65846,588200000.0
2007-01-24 13:15:00,0.65836,0.65848,0.65832,0.65843,558300000.0
2007-01-24 13:20:00,0.65837,0.65858,0.65837,0.65857,418099998.0
2007-01-24 13:25:00,0.65857,0.65862,0.65838,0.65853,757200002.0
2007-01-24 13:30:00,0.65855,0.65855,0.65837,0.65841,558999997.0
2007-01-24 13:35:00,0.65835,0.65851,0.6583,0.6585,764500000.0
2007-01-24 13:40:00,0.65855,0.65855,0.65843,0.65848,931499996.0
2007-01-24 13:45:00,0.65848,0.65853,0.6584,0.65848,941400002.0
2007-01-24 13:50:00,0.65845,0.65858,0.65842,0.6585,602200003.0
2007-01-24 13:55:00,0.65851,0.65851,0.65821,0.65833,839299997.0
2007-01-24 14:00:00,0.65831,0.65852,0.65829,0.65844,554300001.0
2007-01-24 14:05:00,0.65843,0.65862,0.65841,0.6586,988600008.0
2007-01-24 14:10:00,0.65862,0.65873,0.65858,0.6587,718700004.0
2007-01-24 14:15:00,0.6587,0.65879,0.65862,0.65871,753600000.0
2007-01-24 14:20:00,0.65873,0.65877,0.6585,0.65871,932800011.0
2007-01-24 14:25:00,0.65878,0.65903,0.65873,0.659,778200002.0
2007-01-24 14:30:00,0.65898,0.65911,0.65897,0.65904,560400003.0
2007-01-24 14:35:00,0.65901,0.65927,0.65898,0.65921,641400000.0
2007-01-24 14:40:00,0.65922,0.65923,0.65914,0.65918,614100002.0
2007-01-24 14:45:00,0.65919,0.65926,0.65914,0.65923,618299999.0
2007-01-24 14:50:00,0.65923,0.65934,0.65914,0.65932,467999999.0
2007-01-24 14:55:00,0.65935,0.65944,0.65931,0.65941,817900003.0
2007-01-24 15:00:00,0.65935,0.65956,0.65931,0.65953,659200004.0
2007-01-24 15:05:00,0.65948,0.65965,0.65942,0.6595,628600003.0
2007-01-24 15:10:00,0.65949,0.65962,0.65942,0.65942,723299993.0
2007-01-24 15:15:00,0.65941,0.65944,0.65928,0.65932,605400002.0
2007-01-24 15:20:00,0.65933,0.65934,0.6591,0.6592,450400000.0
2007-01-24 15:25:00,0.65918,0.65923,0.6591,0.6591,628199997.0
2007-01-24 15:30:00,0.6591,0.65918,0.65907,0.65908,747499995.0
2007-01-24 15:35:00,0.6591,0.65914,0.65896,0.65908,975800007.0
2007-01-24 15:40:00,0.65914,0.65934,0.65909,0.65922,575299999.0
2007-01-24 15:45:00,0.65926,0.65958,0.65926,0.65955,709899991.0
2007-01-24 15:50:00,0.6596,0.65989,0.65957,0.65982,675300002.0
2007-01-24 15:55:00,0.65984,0.66001,0.6597,0.65996,821600001.0
2007-01-24 16:00:00,0.65999,0.66034,0.65999,0.66016,688099997.0
2007-01-24 16:05:00,0.66008,0.66013,0.66002,0.66007,530600005.0
2007-01-24 16:10:00,0.66004,0.66014,0.66002,0.66011,580900002.0
2007-01-24 16:15:00,0.66018,0.66022,0.65997,0.65997,580100006.0
2007-01-24 16:20:00,0.65989,0.66001,0.65985,0.65993,826000005.0
2007-01-24 16:25:00,0.65992,0.65994,0.65966,0.65971,732100000.0
2007-01-24 16:30:00,0.65969,0.65972,0.65952,0.65952,632299996.0
2007-01-24 16:35:00,0.65959,0.65973,0.65959,0.65972,651399998.0
2007-01-24 16:40:00,0.65972,0.65982,0.65962,0.65972,594199999.0
2007-01-24 16:45:00,0.65971,0.65987,0.6597,0.6597,823999994.0
2007-01-24 16:50:00,0.65973,0.65973,0.65949,0.65949,503799997.0
2007-01-24 16:55:00,0.65948,0.6595,0.65939,0.65945,559000000.0
2007-01-24 17:00:00,0.65948,0.65959,0.65941,0.65952,791700003.0
2007-01-24 17:05:00,0.65951,0.65973,0.65951,0.65966,1032399998.0
2007-01-24 17:10:00,0.65977,0.65983,0.65938,0.65944,589099999.0
2007-01-24 17:15:00,0.65943,0.65943,0.6589,0.659,727900002.0
2007-01-24 17:20:00,0.65905,0.65933,0.65901,0.65924,905000003.0
2007-01-24 17:25:00,0.65922,0.65932,0.659,0.659,574000000.0
2007-01-24 17:30:00,0.65898,0.65898,0.65839,0.65862,843200006.0
2007-01-24 17:35:00,0.65868,0.65906,0.65862,0.65906,645100007.0
2007-01-24 17:40:00,0.65904,0.65929,0.65902,0.65923,677399999.0
2007-01-24 17:45:00,0.65929,0.65938,0.65912,0.65923,582600003.0
2007-01-24 17:50:00,0.65915,0.65933,0.65903,0.65932,718799996.0
2007-01-24 17:55:00,0.65928,0.65956,0.65923,0.65949,913799996.0
2007-01-24 18:00:00,0.65944,0.65944,0.65891,0.65899,3551000003.0
2007-01-24 18:05:00,0.65893,0.65898,0.65854,0.65854,8116699978.0
2007-01-24 18:10:00,0.65857,0.65906,0.65855,0.65897,5966900014.0
2007-01-24 18:15:00,0.65898,0.65902,0.65875,0.65888,5397899995.0
2007-01-24 18:20:00,0.6589,0.65892,0.65877,0.65883,5085200005.0
2007-01-24 18:25:00,0.65877,0.65893,0.65869,0.6588,4372799995.0
2007-01-24 18:30:00,0.65883,0.65892,0.65863,0.65864,3914500004.0
2007-01-24 18:35:00,0.65863,0.65872,0.65857,0.65863,1889600005.0
2007-01-24 18:40:00,0.65867,0.6588,0.65862,0.65873,2707199994.0
2007-01-24 18:45:00,0.65873,0.65882,0.65866,0.65875,1336600003.0
2007-01-24 18:50:00,0.65872,0.65883,0.65865,0.65879,1883999994.0
2007-01-24 18:55:00,0.65877,0.65888,0.65873,0.65878,2762699990.0
2007-01-24 19:00:00,0.65875,0.65881,0.65855,0.65872,1971699991.0
2007-01-24 19:05:00,0.65872,0.65876,0.65857,0.65876,3069499984.0
2007-01-24 19:10:00,0.65878,0.65878,0.65866,0.65873,1703800024.0
2007-01-24 19:15:00,0.65873,0.65877,0.65863,0.65875,1641099994.0
2007-01-24 19:20:00,0.65868,0.65878,0.65865,0.65868,1550400018.0
2007-01-24 19:25:00,0.6587,0.65903,0.65863,0.65903,2317299997.0
2007-01-24 19:30:00,0.65901,0.65901,0.65883,0.65895,2597300001.0
2007-01-24 19:35:00,0.65894,0.65896,0.6587,0.65882,2834199997.0
2007-01-24 19:40:00,0.65877,0.65889,0.65863,0.6587,2348499993.0
2007-01-24 19:45:00,0.65873,0.65873,0.65849,0.65851,969300000.0
2007-01-24 19:50:00,0.6585,0.65857,0.65846,0.65855,998499995.0
2007-01-24 19:55:00,0.65856,0.65856,0.65843,0.65845,1657500005.0
2007-01-24 20:00:00,0.6585,0.65857,0.65847,0.65855,1018799996.0
2007-01-24 20:05:00,0.65855,0.65857,0.6585,0.65855,1462699992.0
2007-01-24 20:10:00,0.65853,0.65857,0.65844,0.65853,1986199989.0
2007-01-24 20:15:00,0.65855,0.65855,0.65845,0.6585,2212100005.0
2007-01-24 20:20:00,0.65853,0.65857,0.65847,0.65847,1708199990.0
2007-01-24 20:25:00,0.65847,0.65868,0.65847,0.65857,2718199997.0
2007-01-24 20:30:00,0.65858,0.65864,0.65847,0.65848,5029799990.0
2007-01-24 20:35:00,0.65853,0.65854,0.65828,0.65831,2917999998.0
2007-01-24 20:40:00,0.65828,0.65848,0.65828,0.65843,2620699996.0
2007-01-24 20:45:00,0.65845,0.65848,0.65837,0.65845,2575600000.0
2007-01-24 20:50:00,0.65845,0.65853,0.65834,0.65845,3771699986.0
2007-01-24 20:55:00,0.65844,0.6585,0.65833,0.6584,5096600015.0
2007-01-24 21:00:00,0.65842,0.65852,0.65834,0.65847,4146500003.0
2007-01-24 21:05:00,0.65846,0.65863,0.65846,0.65856,2021899992.0
2007-01-24 21:10:00,0.65856,0.65866,0.65846,0.65846,1730700002.0
2007-01-24 21:15:00,0.65847,0.6586,0.65835,0.65855,1432500001.0
2007-01-24 21:20:00,0.6586,0.65867,0.65855,0.65855,2396700002.0
2007-01-24 21:25:00,0.65854,0.65861,0.65846,0.65852,941000011.0
2007-01-24 21:30:00,0.6585,0.65853,0.65843,0.65847,1918400001.0
2007-01-24 21:35:00,0.65848,0.65864,0.65837,0.65862,1066900001.0
2007-01-24 21:40:00,0.65861,0.65871,0.65855,0.65867,1413199995.0
2007-01-24 21:45:00,0.65867,0.65871,0.65858,0.65868,881800003.0
2007-01-24 21:50:00,0.65866,0.65887,0.65866,0.65881,1152399996.0
2007-01-24 21:55:00,0.65882,0.65886,0.65867,0.65872,1196099992.0
2007-01-24 22:00:00,0.65869,0.65875,0.6586,0.65864,1632099992.0
2007-01-24 22:05:00,0.6586,0.65865,0.65841,0.65848,808199996.0
2007-01-24 22:10:00,0.65842,0.65863,0.65838,0.65857,957599995.0
2007-01-24 22:15:00,0.65857,0.65865,0.65847,0.65849,1775800004.0
2007-01-24 22:20:00,0.65849,0.65858,0.65847,0.65852,1662399996.0
2007-01-24 22:25:00,0.6585,0.6587,0.6583,0.6583,1405999994.0
2007-01-24 22:30:00,0.65857,0.65858,0.65849,0.6585,801700001.0
2007-01-24 22:35:00,0.65851,0.6586,0.65849,0.65857,892300006.0
2007-01-24 22:40:00,0.65853,0.65863,0.65848,0.65863,1146800006.0
2007-01-24 22:45:00,0.6587,0.6587,0.65853,0.65858,973699997.0
2007-01-24 22:50:00,0.65865,0.65871,0.65857,0.65865,604400002.0
2007-01-24 22:55:00,0.65859,0.65871,0.6585,0.6585,953799999.0
2007-01-24 23:00:00,0.65828,0.65866,0.65828,0.65854,834299995.0
2007-01-24 23:05:00,0.65856,0.65864,0.65849,0.65852,847500001.0
2007-01-24 23:10:00,0.65851,0.65859,0.65823,0.6583,888899999.0
2007-01-24 23:15:00,0.65846,0.65846,0.65815,0.65835,728600008.0
2007-01-24 23:20:00,0.65834,0.65848,0.65834,0.65842,471299995.0
2007-01-24 23:25:00,0.65844,0.65844,0.65819,0.65827,379699997.0
2007-01-24 23:30:00,0.65836,0.6585,0.65825,0.65832,782999999.0
2007-01-24 23:35:00,0.65835,0.65841,0.65826,0.65837,566199999.0
2007-01-24 23:40:00,0.65839,0.65843,0.65829,0.65835,390099998.0
2007-01-24 23:45:00,0.65841,0.65849,0.65839,0.65843,496899997.0
2007-01-24 23:50:00,0.65842,0.6585,0.65835,0.65839,637200002.0
2007-01-24 23:55:00,0.65845,0.65845,0.65813,0.65844,624100008.0
2007-01-25 00:00:00,0.65842,0.65853,0.65833,0.6584,715199994.0
2007-01-25 00:05:00,0.65837,0.65851,0.65837,0.65846,724800008.0
2007-01-25 00:10:00,0.65848,0.65849,0.65837,0.65841,293400004.0
2007-01-25 00:15:00,0.65847,0.65856,0.65811,0.65813,676299995.0
2007-01-25 00:20:00,0.6582,0.65823,0.65808,0.6582,401700002.0
2007-01-25 00:25:00,0.65819,0.65826,0.65811,0.65817,563900005.0
2007-01-25 00:30:00,0.65827,0.65836,0.65825,0.6583,625799999.0
2007-01-25 00:35:00,0.65826,0.65833,0.65818,0.65822,836800006.0
2007-01-25 00:40:00,0.65823,0.65853,0.65818,0.65845,675800003.0
2007-01-25 00:45:00,0.65844,0.65849,0.65826,0.65841,655400001.0
2007-01-25 00:50:00,0.65842,0.65842,0.65823,0.65827,372700005.0
2007-01-25 00:55:00,0.65834,0.6585,0.65827,0.65847,688499999.0
2007-01-25 01:00:00,0.65849,0.65856,0.65843,0.65847,800599998.0
2007-01-25 01:05:00,0.65853,0.65853,0.65837,0.65848,690499998.0
2007-01-25 01:10:00,0.65852,0.65879,0.65852,0.65875,789700008.0
2007-01-25 01:15:00,0.65868,0.65883,0.65857,0.65864,471800006.0
2007-01-25 01:20:00,0.65865,0.65866,0.65852,0.65863,589499998.0
2007-01-25 01:25:00,0.6586,0.65863,0.65847,0.65855,521899995.0
2007-01-25 01:30:00,0.65853,0.65862,0.65837,0.65855,611999999.0
2007-01-25 01:35:00,0.65855,0.65865,0.65844,0.65855,793800008.0
2007-01-25 01:40:00,0.65853,0.65861,0.65846,0.6586,751700003.0
2007-01-25 01:45:00,0.65861,0.65863,0.65851,0.6586,723899996.0
2007-01-25 01:50:00,0.6586,0.65865,0.65838,0.6585,654900011.0
2007-01-25 01:55:00,0.65851,0.65855,0.65839,0.6585,481599996.0
2007-01-25 02:00:00,0.65852,0.6588,0.65846,0.65864,671699997.0
2007-01-25 02:05:00,0.65867,0.6588,0.65861,0.65873,635200007.0
2007-01-25 02:10:00,0.6587,0.65879,0.65864,0.65878,540400007.0
2007-01-25 02:15:00,0.65876,0.65881,0.65849,0.65851,571600001.0
2007-01-25 02:20:00,0.65845,0.65858,0.65841,0.65857,537400001.0
2007-01-25 02:25:00,0.6586,0.65868,0.65855,0.65868,577399998.0
2007-01-25 02:30:00,0.65866,0.6587,0.65856,0.6586,436600001.0
2007-01-25 02:35:00,0.65856,0.65867,0.65851,0.65855,513299993.0
2007-01-25 02:40:00,0.6586,0.65866,0.65848,0.65858,713500008.0
2007-01-25 02:45:00,0.65852,0.65861,0.65849,0.65852,550500007.0
2007-01-25 02:50:00,0.6585,0.65851,0.65826,0.65833,628699998.0
2007-01-25 02:55:00,0.65824,0.65836,0.6582,0.65823,883999992.0
2007-01-25 03:00:00,0.65822,0.6583,0.65819,0.65825,683600005.0
2007-01-25 03:05:00,0.65828,0.65834,0.65823,0.65829,639400003.0
2007-01-25 03:10:00,0.65837,0.6585,0.65834,0.65842,765500002.0
2007-01-25 03:15:00,0.65847,0.65869,0.65843,0.65863,727200005.0
2007-01-25 03:20:00,0.65863,0.65865,0.65853,0.65855,598099998.0
2007-01-25 03:25:00,0.65865,0.65872,0.65852,0.65852,390000001.0
2007-01-25 03:30:00,0.65857,0.65862,0.65847,0.65853,505600002.0
2007-01-25 03:35:00,0.65858,0.65865,0.65854,0.65865,492800003.0
2007-01-25 03:40:00,0.65862,0.65865,0.65859,0.65865,359500000.0
2007-01-25 03:45:00,0.65863,0.65871,0.65859,0.65868,578099997.0
2007-01-25 03:50:00,0.65862,0.65868,0.65859,0.6586,478399997.0
2007-01-25 03:55:00,0.65858,0.65867,0.65855,0.65857,506300003.0
2007-01-25 04:00:00,0.65863,0.65865,0.65823,0.65823,866100003.0
2007-01-25 04:05:00,0.65827,0.65857,0.65827,0.65844,661200004.0
2007-01-25 04:10:00,0.65847,0.65865,0.6584,0.6584,520100001.0
2007-01-25 04:15:00,0.65842,0.65862,0.65835,0.65854,635900004.0
2007-01-25 04:20:00,0.65865,0.65875,0.65853,0.65861,561900001.0
2007-01-25 04:25:00,0.6586,0.65874,0.65853,0.65874,395700003.0
2007-01-25 04:30:00,0.65872,0.65884,0.65867,0.65883,535800002.0
2007-01-25 04:35:00,0.65888,0.65903,0.65882,0.65887,1005999993.0
2007-01-25 04:40:00,0.65891,0.65917,0.6589,0.65917,582399995.0
2007-01-25 04:45:00,0.65909,0.6592,0.65902,0.65906,842000007.0
2007-01-25 04:50:00,0.65905,0.65908,0.65897,0.65897,538400002.0
2007-01-25 04:55:00,0.65901,0.65913,0.65897,0.65902,586300001.0
2007-01-25 05:00:00,0.659,0.65915,0.659,0.65911,811199997.0
2007-01-25 05:05:00,0.65918,0.65928,0.65911,0.65928,469000003.0
2007-01-25 05:10:00,0.65921,0.65926,0.65897,0.659,527899994.0
2007-01-25 05:15:00,0.65899,0.65906,0.65892,0.659,763999993.0
2007-01-25 05:20:00,0.65902,0.65912,0.65893,0.65902,565900004.0
2007-01-25 05:25:00,0.65913,0.65921,0.65904,0.65919,529100005.0
2007-01-25 05:30:00,0.65923,0.65926,0.65895,0.659,491499997.0
2007-01-25 05:35:00,0.65903,0.6591,0.65894,0.65902,569100000.0
2007-01-25 05:40:00,0.65907,0.65907,0.65885,0.6589,533399999.0
2007-01-25 05:45:00,0.6589,0.65898,0.65885,0.65885,374100001.0
2007-01-25 05:50:00,0.65895,0.65897,0.65887,0.65893,837399998.0
2007-01-25 05:55:00,0.65894,0.65894,0.65887,0.65888,395599996.0
2007-01-25 06:00:00,0.65884,0.65895,0.6588,0.65892,657200007.0
2007-01-25 06:05:00,0.65889,0.65897,0.65878,0.65885,603799999.0
2007-01-25 06:10:00,0.65885,0.65891,0.65878,0.65885,484399993.0
2007-01-25 06:15:00,0.65884,0.65899,0.65882,0.65889,638299994.0
2007-01-25 06:20:00,0.6588,0.65886,0.65863,0.65867,574600009.0
2007-01-25 06:25:00,0.65862,0.65867,0.65846,0.65858,508300001.0
2007-01-25 06:30:00,0.65862,0.65865,0.65853,0.65858,473900003.0
2007-01-25 06:35:00,0.65862,0.65868,0.65853,0.65853,279199995.0
2007-01-25 06:40:00,0.65857,0.65865,0.65857,0.6586,538199999.0
2007-01-25 06:45:00,0.65867,0.65876,0.65858,0.65876,585400001.0
2007-01-25 06:50:00,0.65882,0.6589,0.65876,0.65885,704899998.0
2007-01-25 06:55:00,0.65889,0.65917,0.65889,0.65913,677499997.0
2007-01-25 07:00:00,0.65908,0.65908,0.65892,0.65897,542799999.0
2007-01-25 07:05:00,0.65902,0.65902,0.65877,0.65895,546800003.0
2007-01-25 07:10:00,0.65887,0.65909,0.65886,0.65899,819200007.0
2007-01-25 07:15:00,0.65901,0.65902,0.65882,0.65885,742100000.0
2007-01-25 07:20:00,0.65886,0.65911,0.65886,0.65908,596300001.0
2007-01-25 07:25:00,0.65907,0.65907,0.659,0.65905,252200000.0
2007-01-25 07:30:00,0.65903,0.65913,0.65895,0.65913,665700010.0
2007-01-25 07:35:00,0.65912,0.65915,0.65903,0.65911,678500003.0
2007-01-25 07:40:00,0.65915,0.65916,0.65905,0.6591,424000000.0
2007-01-25 07:45:00,0.65912,0.65919,0.65909,0.65911,474600005.0
2007-01-25 07:50:00,0.65917,0.65924,0.6591,0.65917,524400000.0
2007-01-25 07:55:00,0.65926,0.65935,0.6591,0.65915,627299995.0
2007-01-25 08:00:00,0.6591,0.65922,0.65906,0.65912,769000004.0
2007-01-25 08:05:00,0.6591,0.65922,0.6591,0.65918,217500000.0
2007-01-25 08:10:00,0.65917,0.65924,0.65907,0.65907,557699997.0
2007-01-25 08:15:00,0.65903,0.65903,0.65888,0.65893,287899997.0
2007-01-25 08:20:00,0.65892,0.65908,0.6589,0.65908,580199998.0
2007-01-25 08:25:00,0.6591,0.65935,0.65907,0.65929,399499999.0
2007-01-25 08:30:00,0.65924,0.65935,0.65917,0.65921,711999998.0
2007-01-25 08:35:00,0.6592,0.65935,0.6592,0.65928,390300002.0
2007-01-25 08:40:00,0.65922,0.65955,0.6592,0.65955,791599997.0
2007-01-25 08:45:00,0.65952,0.65953,0.65942,0.65945,722199999.0
2007-01-25 08:50:00,0.65945,0.65955,0.65935,0.65947,516299995.0
2007-01-25 08:55:00,0.65946,0.65966,0.65942,0.65956,761799996.0
2007-01-25 09:00:00,0.65955,0.65963,0.6595,0.65955,660799997.0
2007-01-25 09:05:00,0.65952,0.65965,0.65944,0.65957,835700008.0
2007-01-25 09:10:00,0.65961,0.65979,0.65954,0.65969,781600003.0
2007-01-25 09:15:00,0.65969,0.65981,0.65967,0.65977,637800007.0
2007-01-25 09:20:00,0.65975,0.65982,0.65968,0.65975,789200009.0
2007-01-25 09:25:00,0.65976,0.65979,0.6597,0.65975,745799999.0
2007-01-25 09:30:00,0.65979,0.65979,0.65967,0.65971,550200002.0
2007-01-25 09:35:00,0.65977,0.65978,0.65966,0.65968,518099995.0
2007-01-25 09:40:00,0.65972,0.65983,0.65967,0.65978,752499996.0
2007-01-25 09:45:00,0.65983,0.65987,0.65965,0.65973,949900004.0
2007-01-25 09:50:00,0.65973,0.65974,0.6596,0.65969,895100002.0
2007-01-25 09:55:00,0.65965,0.65965,0.65919,0.65922,420200006.0
2007-01-25 10:00:00,0.65927,0.65953,0.65924,0.65943,688499998.0
2007-01-25 10:05:00,0.65944,0.65951,0.65928,0.65945,726200003.0
2007-01-25 10:10:00,0.65946,0.65947,0.6591,0.65916,758300007.0
2007-01-25 10:15:00,0.65919,0.65923,0.65882,0.65887,849199998.0
2007-01-25 10:20:00,0.65884,0.65903,0.65876,0.659,823599992.0
2007-01-25 10:25:00,0.65899,0.65906,0.65879,0.65879,1085900009.0
2007-01-25 10:30:00,0.6588,0.65887,0.65853,0.65871,689900006.0
2007-01-25 10:35:00,0.65871,0.65882,0.65855,0.6586,763599992.0
2007-01-25 10:40:00,0.65859,0.65872,0.65855,0.6587,641600000.0
2007-01-25 10:45:00,0.6587,0.65873,0.6586,0.65865,562299995.0
2007-01-25 10:50:00,0.65862,0.6587,0.65852,0.65858,834700000.0
2007-01-25 10:55:00,0.65858,0.65886,0.65851,0.65886,618499999.0
2007-01-25 11:00:00,0.65877,0.65897,0.65843,0.65871,726500003.0
2007-01-25 11:05:00,0.65875,0.65917,0.65869,0.65912,667300007.0
2007-01-25 11:10:00,0.65912,0.65918,0.65902,0.65907,670499995.0
2007-01-25 11:15:00,0.65909,0.65933,0.65906,0.65925,1050400006.0
2007-01-25 11:20:00,0.65919,0.65919,0.65889,0.65895,866499987.0
2007-01-25 11:25:00,0.65897,0.65897,0.65869,0.65874,695200005.0
2007-01-25 11:30:00,0.65878,0.65883,0.65863,0.6588,627200009.0
2007-01-25 11:35:00,0.65879,0.65894,0.65878,0.65886,671500003.0
2007-01-25 11:40:00,0.65882,0.65883,0.65852,0.65859,645099996.0
2007-01-25 11:45:00,0.65863,0.65876,0.65857,0.65876,849599985.0
2007-01-25 11:50:00,0.65874,0.65875,0.65858,0.6586,908599997.0
2007-01-25 11:55:00,0.65864,0.65902,0.65857,0.65902,591900000.0
2007-01-25 12:00:00,0.6589,0.65905,0.65886,0.65886,788899997.0
2007-01-25 12:05:00,0.65887,0.65895,0.65872,0.65872,987299995.0
2007-01-25 12:10:00,0.65871,0.65877,0.6586,0.65863,550900002.0
2007-01-25 12:15:00,0.65867,0.6587,0.65857,0.65865,605699995.0
2007-01-25 12:20:00,0.65866,0.65879,0.6586,0.65875,777100006.0
2007-01-25 12:25:00,0.6588,0.65892,0.65877,0.65882,823400000.0
2007-01-25 12:30:00,0.65882,0.65889,0.6587,0.65878,649399995.0
2007-01-25 12:35:00,0.65882,0.65898,0.65876,0.65898,657099996.0
2007-01-25 12:40:00,0.65892,0.659,0.65887,0.65895,670600009.0
2007-01-25 12:45:00,0.659,0.65915,0.659,0.65905,437300000.0
2007-01-25 12:50:00,0.65909,0.65917,0.65891,0.65902,677199999.0
2007-01-25 12:55:00,0.65902,0.65912,0.65887,0.65887,414800000.0
2007-01-25 13:00:00,0.65892,0.65919,0.65879,0.65917,531099999.0
2007-01-25 13:05:00,0.65914,0.65921,0.65906,0.65917,744699992.0
2007-01-25 13:10:00,0.6591,0.65923,0.65908,0.65916,734700003.0
2007-01-25 13:15:00,0.6591,0.65919,0.65901,0.65918,726299999.0
2007-01-25 13:20:00,0.65922,0.65929,0.65898,0.65916,475800002.0
2007-01-25 13:25:00,0.65916,0.65922,0.65907,0.65922,562199998.0
2007-01-25 13:30:00,0.65925,0.65927,0.65908,0.65912,490399998.0
2007-01-25 13:35:00,0.65909,0.65914,0.65895,0.65902,697899995.0
2007-01-25 13:40:00,0.65911,0.65913,0.659,0.65911,758899991.0
2007-01-25 13:45:00,0.65913,0.65918,0.659,0.65902,587299989.0
2007-01-25 13:50:00,0.65899,0.65913,0.65896,0.65896,730000006.0
2007-01-25 13:55:00,0.65892,0.65902,0.65883,0.65891,619900003.0
2007-01-25 14:00:00,0.65892,0.65904,0.65884,0.65904,568400008.0
2007-01-25 14:05:00,0.65903,0.6592,0.65903,0.65914,709399991.0
2007-01-25 14:10:00,0.65916,0.65916,0.65903,0.65912,789500006.0
2007-01-25 14:15:00,0.6591,0.65915,0.65904,0.6591,473200006.0
2007-01-25 14:20:00,0.65913,0.65921,0.65909,0.65912,670200000.0
2007-01-25 14:25:00,0.65912,0.65921,0.65908,0.65912,707100002.0
2007-01-25 14:30:00,0.65909,0.65924,0.65908,0.65911,508899998.0
2007-01-25 14:35:00,0.6591,0.65913,0.65898,0.65901,721400004.0
2007-01-25 14:40:00,0.659,0.6591,0.65891,0.65904,595200000.0
2007-01-25 14:45:00,0.65905,0.65905,0.6589,0.65894,726899994.0
2007-01-25 14:50:00,0.65895,0.65905,0.65889,0.65895,559999998.0
2007-01-25 14:55:00,0.659,0.659,0.65882,0.65886,885099995.0
2007-01-25 15:00:00,0.65882,0.65887,0.65858,0.65865,604499999.0
2007-01-25 15:05:00,0.65867,0.65871,0.65846,0.65855,742899997.0
2007-01-25 15:10:00,0.65855,0.65862,0.65844,0.65844,741399997.0
2007-01-25 15:15:00,0.65842,0.65863,0.65839,0.65857,867199998.0
2007-01-25 15:20:00,0.65862,0.65865,0.65844,0.65854,680800003.0
2007-01-25 15:25:00,0.65855,0.65861,0.65847,0.65851,533200005.0
2007-01-25 15:30:00,0.65855,0.6587,0.65847,0.65858,814499982.0
2007-01-25 15:35:00,0.65868,0.65882,0.65855,0.65878,474900007.0
2007-01-25 15:40:00,0.65884,0.65897,0.65878,0.65888,732199991.0
2007-01-25 15:45:00,0.65886,0.65886,0.65859,0.65864,544700002.0
2007-01-25 15:50:00,0.65863,0.65866,0.65843,0.6585,671300003.0
2007-01-25 15:55:00,0.65847,0.65862,0.65841,0.65855,848199995.0
2007-01-25 16:00:00,0.65858,0.65867,0.65847,0.65855,741400008.0
2007-01-25 16:05:00,0.6585,0.65855,0.65838,0.65849,608000000.0
2007-01-25 16:10:00,0.65842,0.65851,0.65835,0.65835,595500003.0
2007-01-25 16:15:00,0.65835,0.65839,0.6582,0.65832,568300005.0
2007-01-25 16:20:00,0.65828,0.65836,0.65821,0.65833,763500002.0
2007-01-25 16:25:00,0.65832,0.65844,0.65824,0.65836,698300002.0
2007-01-25 16:30:00,0.65829,0.65831,0.65807,0.65807,444899995.0
2007-01-25 16:35:00,0.65817,0.65823,0.65807,0.65819,626999997.0
2007-01-25 16:40:00,0.65817,0.65823,0.658,0.65812,677700001.0
2007-01-25 16:45:00,0.65804,0.65821,0.65803,0.65813,655000009.0
2007-01-25 16:50:00,0.65815,0.65848,0.65811,0.65841,504800008.0
2007-01-25 16:55:00,0.65848,0.65855,0.65835,0.65841,540000004.0
2007-01-25 17:00:00,0.65836,0.65849,0.65835,0.65845,766000001.0
2007-01-25 17:05:00,0.65845,0.65853,0.65833,0.65837,870300000.0
2007-01-25 17:10:00,0.65844,0.65844,0.65815,0.65823,562200000.0
2007-01-25 17:15:00,0.65826,0.65843,0.6582,0.65838,742200000.0
2007-01-25 17:20:00,0.65847,0.65847,0.6584,0.65843,866900000.0
2007-01-25 17:25:00,0.6584,0.65858,0.6584,0.65852,630599996.0
2007-01-25 17:30:00,0.65853,0.65857,0.65834,0.65834,902200002.0
2007-01-25 17:35:00,0.65836,0.65845,0.6583,0.65845,646700002.0
2007-01-25 17:40:00,0.65835,0.65847,0.65829,0.65844,482899995.0
2007-01-25 17:45:00,0.65837,0.65847,0.65836,0.65847,593199997.0
2007-01-25 17:50:00,0.65844,0.65855,0.65835,0.65843,574300004.0
2007-01-25 17:55:00,0.65838,0.65843,0.6583,0.65832,719199993.0
2007-01-25 18:00:00,0.65831,0.65849,0.65831,0.65846,5710199993.0
2007-01-25 18:05:00,0.6584,0.6587,0.65825,0.65831,6644000000.0
2007-01-25 18:10:00,0.65835,0.65843,0.65821,0.65843,5259400005.0
2007-01-25 18:15:00,0.6585,0.6586,0.6584,0.65853,5000299988.0
2007-01-25 18:20:00,0.65855,0.65858,0.6583,0.65836,5107100013.0
2007-01-25 18:25:00,0.65837,0.65846,0.65826,0.6584,4186600017.0
2007-01-25 18:30:00,0.65842,0.65869,0.65834,0.65861,3605400004.0
2007-01-25 18:35:00,0.6587,0.65873,0.65843,0.65853,1841399989.0
2007-01-25 18:40:00,0.65853,0.65857,0.65837,0.65842,2248900003.0
2007-01-25 18:45:00,0.65841,0.65855,0.65834,0.65846,989599994.0
2007-01-25 18:50:00,0.65847,0.65858,0.65834,0.65853,2083300012.0
2007-01-25 18:55:00,0.65845,0.65872,0.65844,0.65871,3299899995.0
2007-01-25 19:00:00,0.65868,0.65883,0.65863,0.65875,2206799987.0
2007-01-25 19:05:00,0.65872,0.65893,0.65868,0.65889,2887300006.0
2007-01-25 19:10:00,0.65888,0.65888,0.65867,0.6587,1574199993.0
2007-01-25 19:15:00,0.6587,0.65879,0.65863,0.65867,1871000014.0
2007-01-25 19:20:00,0.65862,0.65878,0.65857,0.65878,1559499994.0
2007-01-25 19:25:00,0.65877,0.65882,0.65867,0.65874,2592599990.0
2007-01-25 19:30:00,0.65875,0.65885,0.65867,0.65872,2539000004.0
2007-01-25 19:35:00,0.65875,0.65878,0.65863,0.6587,2690399998.0
2007-01-25 19:40:00,0.65866,0.65875,0.6586,0.65872,1987000008.0
2007-01-25 19:45:00,0.65875,0.65875,0.65861,0.65868,854200003.0
2007-01-25 19:50:00,0.65868,0.65869,0.65857,0.65865,1141300012.0
2007-01-25 19:55:00,0.65866,0.65866,0.65846,0.6585,1672199993.0
2007-01-25 20:00:00,0.6586,0.65872,0.65857,0.65869,962700009.0
2007-01-25 20:05:00,0.6587,0.65875,0.6586,0.65866,1315100005.0
2007-01-25 20:10:00,0.65863,0.65867,0.65855,0.65861,2150299990.0
2007-01-25 20:15:00,0.65864,0.65865,0.6585,0.65856,2106499991.0
2007-01-25 20:20:00,0.65858,0.65865,0.65838,0.6584,1522099990.0
2007-01-25 20:25:00,0.65841,0.65854,0.65836,0.65847,2775000008.0
2007-01-25 20:30:00,0.65847,0.65852,0.65831,0.65833,5050700022.0
2007-01-25 20:35:00,0.65834,0.65837,0.65822,0.65828,2552600004.0
2007-01-25 20:40:00,0.6583,0.65841,0.65827,0.65833,2686500001.0
2007-01-25 20:45:00,0.65832,0.6584,0.65827,0.65835,2423400008.0
2007-01-25 20:50:00,0.65836,0.65838,0.65824,0.6583,3701199987.0
2007-01-25 20:55:00,0.65832,0.65844,0.65822,0.65835,5207500008.0
2007-01-25 21:00:00,0.65842,0.65849,0.65826,0.65849,4745899992.0
2007-01-25 21:05:00,0.65847,0.65862,0.65832,0.65835,1993600012.0
2007-01-25 21:10:00,0.65833,0.65833,0.6579,0.65798,1741499999.0
2007-01-25 21:15:00,0.65797,0.65807,0.65789,0.65795,1713199993.0
2007-01-25 21:20:00,0.65795,0.65822,0.65792,0.65822,2655499984.0
2007-01-25 21:25:00,0.65825,0.65846,0.65814,0.65846,932499992.0
2007-01-25 21:30:00,0.65839,0.6584,0.65817,0.65831,1952300008.0
2007-01-25 21:35:00,0.65834,0.65834,0.65802,0.65812,818399999.0
2007-01-25 21:40:00,0.65807,0.65813,0.65797,0.6581,1320599993.0
2007-01-25 21:45:00,0.65808,0.65814,0.65793,0.65804,945300004.0
2007-01-25 21:50:00,0.658,0.65806,0.65789,0.65806,888700003.0
2007-01-25 21:55:00,0.65807,0.65815,0.65797,0.65815,1145299998.0
2007-01-25 22:00:00,0.65814,0.65814,0.65799,0.65803,1680499994.0
2007-01-25 22:05:00,0.658,0.65817,0.658,0.65817,793200000.0
2007-01-25 22:10:00,0.65816,0.65846,0.65814,0.65845,882899999.0
2007-01-25 22:15:00,0.65841,0.65846,0.65836,0.65842,1290000007.0
2007-01-25 22:20:00,0.65843,0.65856,0.65833,0.65846,1711199999.0
2007-01-25 22:25:00,0.65846,0.65865,0.65846,0.6586,959199994.0
2007-01-25 22:30:00,0.65862,0.65867,0.65853,0.65865,956299999.0
2007-01-25 22:35:00,0.65865,0.65866,0.65853,0.65857,924800009.0
2007-01-25 22:40:00,0.65855,0.6586,0.65847,0.65853,1055299993.0
2007-01-25 22:45:00,0.65858,0.65866,0.65851,0.65855,757499990.0
2007-01-25 22:50:00,0.65858,0.65858,0.65848,0.65848,567999999.0
2007-01-25 22:55:00,0.65848,0.65854,0.65837,0.65837,949399998.0
2007-01-25 23:00:00,0.65825,0.65857,0.65825,0.65838,430800002.0
2007-01-25 23:05:00,0.65838,0.65853,0.65838,0.6585,715800006.0
2007-01-25 23:10:00,0.65848,0.65848,0.6583,0.65843,711099994.0
2007-01-25 23:15:00,0.65841,0.65845,0.65836,0.65841,502900004.0
2007-01-25 23:20:00,0.65841,0.65853,0.65839,0.65847,691100002.0
2007-01-25 23:25:00,0.65841,0.65841,0.65824,0.65829,784800002.0
2007-01-25 23:30:00,0.65833,0.65841,0.65825,0.65829,734100001.0
2007-01-25 23:35:00,0.65838,0.65841,0.65815,0.65819,715400004.0
2007-01-25 23:40:00,0.65831,0.65837,0.65827,0.65828,613199999.0
2007-01-25 23:45:00,0.65828,0.65833,0.65819,0.65823,586500000.0
2007-01-25 23:50:00,0.6582,0.65827,0.65809,0.65814,409900002.0
2007-01-25 23:55:00,0.65821,0.65828,0.65791,0.65826,881800000.0
2007-01-26 00:00:00,0.65817,0.6582,0.65808,0.65816,683900002.0
2007-01-26 00:05:00,0.65819,0.65823,0.65805,0.65817,617499998.0
2007-01-26 00:10:00,0.65827,0.65827,0.65805,0.65812,525799998.0
2007-01-26 00:15:00,0.65818,0.65818,0.65807,0.65807,506899991.0
2007-01-26 00:20:00,0.65807,0.65818,0.65807,0.65817,533599996.0
2007-01-26 00:25:00,0.65817,0.65826,0.65811,0.65813,617700005.0
2007-01-26 00:30:00,0.65821,0.65824,0.65815,0.65823,491300000.0
2007-01-26 00:35:00,0.6582,0.65826,0.65795,0.65825,546100000.0
2007-01-26 00:40:00,0.65825,0.65829,0.6581,0.65816,680899996.0
2007-01-26 00:45:00,0.65819,0.65824,0.65814,0.65815,671700004.0
2007-01-26 00:50:00,0.65815,0.65827,0.65809,0.65818,495699997.0
2007-01-26 00:55:00,0.65823,0.65826,0.6581,0.65822,664500005.0
2007-01-26 01:00:00,0.65821,0.65836,0.6581,0.65827,820000002.0
2007-01-26 01:05:00,0.65826,0.65841,0.65826,0.65837,703000000.0
2007-01-26 01:10:00,0.6584,0.65841,0.6582,0.65838,606299999.0
2007-01-26 01:15:00,0.65834,0.65848,0.65831,0.65845,503799997.0
2007-01-26 01:20:00,0.65843,0.65844,0.65828,0.65835,508300003.0
2007-01-26 01:25:00,0.65832,0.65849,0.65825,0.65829,492899999.0
2007-01-26 01:30:00,0.65825,0.65832,0.65811,0.65818,840700010.0
2007-01-26 01:35:00,0.65816,0.65835,0.65798,0.65835,721199997.0
2007-01-26 01:40:00,0.65831,0.65843,0.65815,0.65827,751100004.0
2007-01-26 01:45:00,0.65831,0.65835,0.65821,0.65825,707700007.0
2007-01-26 01:50:00,0.65824,0.65834,0.65808,0.65821,497500001.0
2007-01-26 01:55:00,0.65824,0.65832,0.65811,0.65812,449000001.0
2007-01-26 02:00:00,0.6581,0.65826,0.6581,0.65824,962199995.0
2007-01-26 02:05:00,0.65826,0.65832,0.6581,0.6581,868700003.0
2007-01-26 02:10:00,0.65809,0.65834,0.65809,0.65832,746900009.0
2007-01-26 02:15:00,0.65825,0.65843,0.6581,0.65832,523599996.0
2007-01-26 02:20:00,0.65825,0.65829,0.65814,0.65819,632399998.0
2007-01-26 02:25:00,0.65815,0.65825,0.65815,0.65825,628499999.0
2007-01-26 02:30:00,0.65819,0.65819,0.65807,0.65813,472899999.0
2007-01-26 02:35:00,0.65815,0.65817,0.65809,0.6581,578699999.0
2007-01-26 02:40:00,0.65814,0.6582,0.65806,0.65813,720500000.0
2007-01-26 02:45:00,0.65806,0.65812,0.65788,0.65801,551999998.0
2007-01-26 02:50:00,0.65795,0.65809,0.65787,0.65798,591399996.0
2007-01-26 02:55:00,0.65801,0.65807,0.658,0.65803,508000005.0
2007-01-26 03:00:00,0.65806,0.65806,0.65796,0.65797,601100001.0
2007-01-26 03:05:00,0.658,0.65808,0.65795,0.65804,635199995.0
2007-01-26 03:10:00,0.65808,0.65815,0.65796,0.65799,609100003.0
2007-01-26 03:15:00,0.65803,0.6581,0.65797,0.65808,392500001.0
2007-01-26 03:20:00,0.65807,0.65817,0.65799,0.65804,427999997.0
2007-01-26 03:25:00,0.65802,0.65805,0.65799,0.65805,182800000.0
2007-01-26 03:30:00,0.65805,0.65816,0.65805,0.65809,540100002.0
2007-01-26 03:35:00,0.65807,0.65815,0.65803,0.65811,602300004.0
2007-01-26 03:40:00,0.65803,0.65808,0.65793,0.65793,412300001.0
2007-01-26 03:45:00,0.65789,0.65803,0.65787,0.65792,363200002.0
2007-01-26 03:50:00,0.6579,0.65803,0.65788,0.65795,778300009.0
2007-01-26 03:55:00,0.65797,0.65799,0.65779,0.65779,512900006.0
2007-01-26 04:00:00,0.65783,0.65795,0.65777,0.65778,638600001.0
2007-01-26 04:05:00,0.65782,0.65784,0.65774,0.65781,385200007.0
2007-01-26 04:10:00,0.6578,0.65783,0.65771,0.6578,617400001.0
2007-01-26 04:15:00,0.65779,0.65779,0.65748,0.65748,577600002.0
2007-01-26 04:20:00,0.6575,0.65755,0.65739,0.65752,555000002.0
2007-01-26 04:25:00,0.65753,0.65755,0.65743,0.65751,387199998.0
2007-01-26 04:30:00,0.65753,0.65761,0.65748,0.65751,761099997.0
2007-01-26 04:35:00,0.65756,0.6578,0.65756,0.6577,582400002.0
2007-01-26 04:40:00,0.65771,0.65774,0.65758,0.65765,604299989.0
2007-01-26 04:45:00,0.65759,0.65775,0.65759,0.65771,604700000.0
2007-01-26 04:50:00,0.65772,0.65782,0.65762,0.65775,555999997.0
2007-01-26 04:55:00,0.65772,0.65778,0.65768,0.65768,492900001.0
2007-01-26 05:00:00,0.65765,0.65777,0.65765,0.65773,630599995.0
2007-01-26 05:05:00,0.6577,0.65772,0.65756,0.65766,624400005.0
2007-01-26 05:10:00,0.65764,0.65774,0.65756,0.65765,741000006.0
2007-01-26 05:15:00,0.65767,0.65772,0.65753,0.65755,568499996.0
2007-01-26 05:20:00,0.65753,0.65763,0.65746,0.65759,573900000.0
2007-01-26 05:25:00,0.65765,0.65765,0.6575,0.65758,583400001.0
2007-01-26 05:30:00,0.65757,0.6577,0.65754,0.65761,692200001.0
2007-01-26 05:35:00,0.65762,0.65762,0.65745,0.65756,372600006.0
2007-01-26 05:40:00,0.65758,0.6577,0.65752,0.65755,560900008.0
2007-01-26 05:45:00,0.65751,0.65759,0.65746,0.6575,703999997.0
2007-01-26 05:50:00,0.65753,0.65769,0.65746,0.65759,741499989.0
2007-01-26 05:55:00,0.65755,0.6576,0.6575,0.6575,486500001.0
2007-01-26 06:00:00,0.6575,0.65755,0.65739,0.65748,510000000.0
2007-01-26 06:05:00,0.65746,0.65747,0.65738,0.65738,496000002.0
2007-01-26 06:10:00,0.65745,0.65746,0.65723,0.65743,571100004.0
2007-01-26 06:15:00,0.6574,0.65741,0.65727,0.6573,683099985.0
2007-01-26 06:20:00,0.65732,0.65745,0.65728,0.65732,914199995.0
2007-01-26 06:25:00,0.6573,0.65734,0.65725,0.65734,595000004.0
2007-01-26 06:30:00,0.65733,0.65735,0.65725,0.65735,468100003.0
2007-01-26 06:35:00,0.6574,0.65758,0.65728,0.65758,904299993.0
2007-01-26 06:40:00,0.65758,0.65762,0.65747,0.65749,533900004.0
2007-01-26 06:45:00,0.65749,0.65759,0.65742,0.65746,745200001.0
2007-01-26 06:50:00,0.65746,0.6576,0.65743,0.65744,435399998.0
2007-01-26 06:55:00,0.65742,0.65751,0.65735,0.65747,690799996.0
2007-01-26 07:00:00,0.65739,0.65748,0.65738,0.65748,496199994.0
2007-01-26 07:05:00,0.65738,0.65742,0.6573,0.65738,333999999.0
2007-01-26 07:10:00,0.65732,0.6574,0.65729,0.65732,557500002.0
2007-01-26 07:15:00,0.65736,0.65739,0.65728,0.65728,439400000.0
2007-01-26 07:20:00,0.65728,0.65739,0.65721,0.65739,352799998.0
2007-01-26 07:25:00,0.65733,0.6574,0.65728,0.65735,443500005.0
2007-01-26 07:30:00,0.65733,0.65738,0.65725,0.65738,471999999.0
2007-01-26 07:35:00,0.65739,0.65744,0.65731,0.65733,764699995.0
2007-01-26 07:40:00,0.65736,0.6574,0.65726,0.65739,673399997.0
2007-01-26 07:45:00,0.6574,0.65756,0.65739,0.65749,657600007.0
2007-01-26 07:50:00,0.6575,0.65751,0.65743,0.6575,569900000.0
2007-01-26 07:55:00,0.65751,0.65771,0.65746,0.65771,530899998.0
2007-01-26 08:00:00,0.65768,0.65771,0.65737,0.65747,581700003.0
2007-01-26 08:05:00,0.65746,0.65754,0.65743,0.65743,481100000.0
2007-01-26 08:10:00,0.65744,0.6575,0.65733,0.65745,604200008.0
2007-01-26 08:15:00,0.65743,0.65755,0.65739,0.65751,447300001.0
2007-01-26 08:20:00,0.65751,0.65753,0.65737,0.65742,546699999.0
2007-01-26 08:25:00,0.65738,0.65739,0.65724,0.65737,544800002.0
2007-01-26 08:30:00,0.65728,0.65743,0.65723,0.65741,769199993.0
2007-01-26 08:35:00,0.65736,0.65736,0.65724,0.65736,431700001.0
2007-01-26 08:40:00,0.65731,0.65743,0.65728,0.65739,607699999.0
2007-01-26 08:45:00,0.65733,0.65753,0.65733,0.6575,825500004.0
2007-01-26 08:50:00,0.65748,0.65752,0.65726,0.65747,830700008.0
2007-01-26 08:55:00,0.65737,0.65749,0.65731,0.65742,536299997.0
2007-01-26 09:00:00,0.65741,0.65751,0.65738,0.65748,625199995.0
2007-01-26 09:05:00,0.65748,0.65753,0.65735,0.65748,563299991.0
2007-01-26 09:10:00,0.65749,0.6575,0.65736,0.6574,686400006.0
2007-01-26 09:15:00,0.65744,0.65766,0.6574,0.65756,757499997.0
2007-01-26 09:20:00,0.65753,0.65768,0.65744,0.65752,787600006.0
2007-01-26 09:25:00,0.65748,0.65749,0.65713,0.65731,806900008.0
2007-01-26 09:30:00,0.65737,0.65753,0.65737,0.65749,761899999.0
2007-01-26 09:35:00,0.65757,0.65774,0.65754,0.65773,373500000.0
2007-01-26 09:40:00,0.65771,0.6578,0.65759,0.65773,543599994.0
2007-01-26 09:45:00,0.65777,0.6578,0.65745,0.65748,825899993.0
2007-01-26 09:50:00,0.65751,0.65759,0.65727,0.65739,717100006.0
2007-01-26 09:55:00,0.65734,0.65754,0.65729,0.65751,473299994.0
2007-01-26 10:00:00,0.65748,0.65755,0.65737,0.65737,626100001.0
2007-01-26 10:05:00,0.65736,0.65754,0.65736,0.65744,484700001.0
2007-01-26 10:10:00,0.65748,0.65756,0.65715,0.65751,679099996.0
2007-01-26 10:15:00,0.65755,0.65778,0.65746,0.65765,987900006.0
2007-01-26 10:20:00,0.65768,0.65789,0.6576,0.65778,626199999.0
2007-01-26 10:25:00,0.65784,0.65813,0.65784,0.65811,804700004.0
2007-01-26 10:30:00,0.65813,0.65814,0.65778,0.65786,643100000.0
2007-01-26 10:35:00,0.6579,0.65796,0.65762,0.65778,828499999.0
2007-01-26 10:40:00,0.65777,0.65781,0.6577,0.6578,852600003.0
2007-01-26 10:45:00,0.65784,0.65805,0.65784,0.65805,603700008.0
2007-01-26 10:50:00,0.65802,0.65818,0.65798,0.65807,757599994.0
2007-01-26 10:55:00,0.6581,0.65819,0.6579,0.65795,642799999.0
2007-01-26 11:00:00,0.65792,0.65806,0.65788,0.65806,753799996.0
2007-01-26 11:05:00,0.65801,0.65803,0.65783,0.65799,571700000.0
2007-01-26 11:10:00,0.65809,0.65845,0.65796,0.65832,706999995.0
2007-01-26 11:15:00,0.65839,0.65841,0.65819,0.6583,872399982.0
2007-01-26 11:20:00,0.6583,0.65845,0.65827,0.65843,574600000.0
2007-01-26 11:25:00,0.65838,0.65841,0.65828,0.65832,701300004.0
2007-01-26 11:30:00,0.65839,0.65852,0.65832,0.65837,796500001.0
2007-01-26 11:35:00,0.6584,0.65851,0.65834,0.65839,805899989.0
2007-01-26 11:40:00,0.65844,0.65846,0.65832,0.65844,675599996.0
2007-01-26 11:45:00,0.65838,0.65862,0.65835,0.65853,638299998.0
2007-01-26 11:50:00,0.65843,0.65853,0.65836,0.65836,865600003.0
2007-01-26 11:55:00,0.65842,0.65846,0.6583,0.6584,855000012.0
2007-01-26 12:00:00,0.65834,0.65841,0.65814,0.65828,517499998.0
2007-01-26 12:05:00,0.65827,0.6584,0.65824,0.65827,803600002.0
2007-01-26 12:10:00,0.65826,0.65831,0.65817,0.65824,557200001.0
2007-01-26 12:15:00,0.65821,0.65838,0.65812,0.65836,505199998.0
2007-01-26 12:20:00,0.65843,0.65848,0.65836,0.65848,710599997.0
2007-01-26 12:25:00,0.65848,0.65848,0.65831,0.65835,641200001.0
2007-01-26 12:30:00,0.6583,0.6583,0.65807,0.6581,508200005.0
2007-01-26 12:35:00,0.65809,0.65827,0.65804,0.65827,553100000.0
2007-01-26 12:40:00,0.65822,0.65852,0.6582,0.6585,556100000.0
2007-01-26 12:45:00,0.65852,0.65854,0.6583,0.6583,683100001.0
2007-01-26 12:50:00,0.65833,0.65841,0.65822,0.65835,748000000.0
2007-01-26 12:55:00,0.65837,0.65837,0.65815,0.6582,699300004.0
2007-01-26 13:00:00,0.65822,0.65832,0.65814,0.65824,1013500004.0
2007-01-26 13:05:00,0.65823,0.65824,0.65806,0.65822,619000001.0
2007-01-26 13:10:00,0.65815,0.65827,0.65809,0.65825,546199997.0
2007-01-26 13:15:00,0.65818,0.65827,0.65814,0.65823,723999998.0
2007-01-26 13:20:00,0.65825,0.65836,0.65821,0.6583,698900006.0
2007-01-26 13:25:00,0.6583,0.65839,0.65823,0.65837,638299991.0
2007-01-26 13:30:00,0.65845,0.65847,0.65824,0.65827,552199996.0
2007-01-26 13:35:00,0.65828,0.65831,0.65804,0.65807,745500010.0
2007-01-26 13:40:00,0.65814,0.65814,0.65785,0.65793,530400000.0
2007-01-26 13:45:00,0.65795,0.65803,0.65762,0.65767,769800005.0
2007-01-26 13:50:00,0.65765,0.65777,0.65757,0.65771,1096999992.0
2007-01-26 13:55:00,0.65768,0.65783,0.65766,0.65769,486299997.0
2007-01-26 14:00:00,0.65765,0.65792,0.65759,0.65788,652100000.0
2007-01-26 14:05:00,0.65781,0.65824,0.6578,0.65823,997499998.0
2007-01-26 14:10:00,0.65823,0.65826,0.65814,0.65821,730300004.0
2007-01-26 14:15:00,0.65825,0.65833,0.65816,0.65819,214100000.0
2007-01-26 14:20:00,0.65817,0.6583,0.6581,0.65812,743199999.0
2007-01-26 14:25:00,0.65813,0.65813,0.65795,0.65797,633699996.0
2007-01-26 14:30:00,0.65791,0.658,0.65787,0.65793,486700007.0
2007-01-26 14:35:00,0.65797,0.65805,0.65787,0.65802,637000004.0
2007-01-26 14:40:00,0.65803,0.65805,0.65785,0.65801,680900007.0
2007-01-26 14:45:00,0.65804,0.65805,0.65792,0.65802,572700005.0
2007-01-26 14:50:00,0.65808,0.65815,0.65795,0.65795,583200002.0
2007-01-26 14:55:00,0.65805,0.65824,0.65796,0.65824,729099994.0
2007-01-26 15:00:00,0.65822,0.65828,0.65804,0.65815,750600006.0
2007-01-26 15:05:00,0.65813,0.6582,0.65807,0.6581,748599997.0
2007-01-26 15:10:00,0.65811,0.65827,0.65802,0.65822,517400005.0
2007-01-26 15:15:00,0.65819,0.65819,0.65801,0.65812,660600002.0
2007-01-26 15:20:00,0.65815,0.65825,0.65813,0.65825,572100008.0
2007-01-26 15:25:00,0.65825,0.6584,0.65825,0.65833,483200002.0
2007-01-26 15:30:00,0.65836,0.65865,0.65799,0.65841,735500000.0
2007-01-26 15:35:00,0.65847,0.65847,0.65824,0.65841,748500006.0
2007-01-26 15:40:00,0.65841,0.6585,0.65828,0.65843,709299999.0
2007-01-26 15:45:00,0.65842,0.65843,0.65828,0.65835,627199999.0
2007-01-26 15:50:00,0.65837,0.65869,0.6583,0.65867,511700001.0
2007-01-26 15:55:00,0.65876,0.65878,0.65863,0.65865,827199997.0
2007-01-26 16:00:00,0.6586,0.65861,0.65847,0.65858,720199996.0
2007-01-26 16:05:00,0.65856,0.65864,0.65848,0.65855,726799995.0
2007-01-26 16:10:00,0.65851,0.65851,0.65835,0.65845,564699998.0
2007-01-26 16:15:00,0.65847,0.65849,0.65837,0.65843,286299999.0
2007-01-26 16:20:00,0.65838,0.65852,0.65832,0.65847,735000004.0
2007-01-26 16:25:00,0.65847,0.65856,0.65834,0.65845,677000001.0
2007-01-26 16:30:00,0.65841,0.65858,0.65841,0.65855,604999993.0
2007-01-26 16:35:00,0.65857,0.65859,0.65843,0.65853,630700000.0
2007-01-26 16:40:00,0.65842,0.65849,0.65836,0.65836,552000005.0
2007-01-26 16:45:00,0.65839,0.65849,0.65836,0.65842,936600001.0
2007-01-26 16:50:00,0.65845,0.65851,0.65837,0.65838,510700007.0
2007-01-26 16:55:00,0.65846,0.6586,0.65841,0.65848,565199998.0
2007-01-26 17:00:00,0.6584,0.65876,0.6583,0.65871,879200014.0
2007-01-26 17:05:00,0.6587,0.65885,0.65863,0.65875,821399993.0
2007-01-26 17:10:00,0.6588,0.65885,0.65872,0.65879,620599997.0
2007-01-26 17:15:00,0.65882,0.65882,0.65868,0.65872,643299995.0
2007-01-26 17:20:00,0.6588,0.65887,0.6587,0.65873,794200001.0
2007-01-26 17:25:00,0.6587,0.65881,0.6587,0.6588,849099995.0
2007-01-26 17:30:00,0.65877,0.659,0.65877,0.659,761400002.0
2007-01-26 17:35:00,0.65903,0.65934,0.65903,0.65934,663500004.0
2007-01-26 17:40:00,0.65927,0.65933,0.65909,0.65924,612900003.0
2007-01-26 17:45:00,0.65923,0.65926,0.65911,0.65916,704200001.0
2007-01-26 17:50:00,0.65912,0.65922,0.65909,0.65921,422000000.0
2007-01-26 17:55:00,0.65913,0.65922,0.65848,0.6585,754199999.0
2007-01-26 18:00:00,0.65851,0.6588,0.65846,0.65878,5369500008.0
2007-01-26 18:05:00,0.65874,0.6588,0.6586,0.65873,4770800002.0
2007-01-26 18:10:00,0.65873,0.65873,0.65859,0.65865,5775599991.0
2007-01-26 18:15:00,0.65865,0.65865,0.65845,0.65853,5307400004.0
2007-01-26 18:20:00,0.65852,0.65861,0.65826,0.65832,4799900023.0
2007-01-26 18:25:00,0.65833,0.65858,0.65833,0.65858,4208299987.0
2007-01-26 18:30:00,0.65858,0.65862,0.65846,0.65857,4420699976.0
2007-01-26 18:35:00,0.65859,0.65859,0.65839,0.65843,2074899995.0
2007-01-26 18:40:00,0.65845,0.65855,0.65837,0.65843,2496100010.0
2007-01-26 18:45:00,0.65841,0.65863,0.65836,0.65859,1339000009.0
2007-01-26 18:50:00,0.65859,0.65867,0.6585,0.65865,1620400000.0
2007-01-26 18:55:00,0.65861,0.65867,0.65853,0.65856,3233299993.0
2007-01-26 19:00:00,0.65856,0.65867,0.65854,0.6586,2085099998.0
2007-01-26 19:05:00,0.65858,0.65882,0.65856,0.6587,2763099997.0
2007-01-26 19:10:00,0.6587,0.65893,0.65869,0.65883,1286700004.0
2007-01-26 19:15:00,0.65883,0.65888,0.65875,0.6588,1541499991.0
2007-01-26 19:20:00,0.6588,0.65905,0.65871,0.65898,1347100003.0
2007-01-26 19:25:00,0.659,0.659,0.65873,0.65882,2454200008.0
2007-01-26 19:30:00,0.65872,0.65878,0.65867,0.65875,2587400004.0
2007-01-26 19:35:00,0.65873,0.65874,0.65851,0.65856,2485600005.0
2007-01-26 19:40:00,0.65853,0.65866,0.65848,0.65848,2312199997.0
2007-01-26 19:45:00,0.65858,0.65866,0.65853,0.65863,839600004.0
2007-01-26 19:50:00,0.6586,0.65873,0.65856,0.65865,1286699998.0
2007-01-26 19:55:00,0.65868,0.65876,0.65861,0.65872,1572999995.0
2007-01-26 20:00:00,0.6588,0.6589,0.65878,0.65885,985200001.0
2007-01-26 20:05:00,0.65885,0.65895,0.65882,0.65892,1317999995.0
2007-01-26 20:10:00,0.65891,0.65908,0.6589,0.65903,2028500000.0
2007-01-26 20:15:00,0.65905,0.65905,0.65894,0.65895,2440999992.0
2007-01-26 20:20:00,0.65898,0.65917,0.65896,0.6591,1504400003.0
2007-01-26 20:25:00,0.6591,0.6592,0.65908,0.65912,2847200000.0
2007-01-26 20:30:00,0.65913,0.65919,0.65905,0.65908,4550599992.0
2007-01-26 20:35:00,0.65908,0.6591,0.65895,0.65903,2415199990.0
2007-01-26 20:40:00,0.65905,0.65913,0.65897,0.65898,2217000003.0
2007-01-26 20:45:00,0.65902,0.65905,0.65873,0.65885,2054799999.0
2007-01-26 20:50:00,0.65885,0.65888,0.65877,0.65885,4080799989.0
2007-01-26 20:55:00,0.65885,0.6589,0.65877,0.6588,4613800023.0
2007-01-26 21:00:00,0.65881,0.65897,0.65874,0.65892,4405399998.0
2007-01-26 21:05:00,0.65889,0.65895,0.65885,0.6589,1937199996.0
2007-01-26 21:10:00,0.65889,0.65894,0.65877,0.65878,1676700002.0
2007-01-26 21:15:00,0.65878,0.65888,0.65875,0.65875,1575800010.0
2007-01-26 21:20:00,0.65881,0.65888,0.65875,0.6588,2301499997.0
2007-01-26 21:25:00,0.6588,0.65886,0.65875,0.65882,868899995.0
2007-01-26 21:30:00,0.6588,0.65893,0.65877,0.65883,2016900007.0
2007-01-26 21:35:00,0.65887,0.65895,0.65878,0.65895,974399996.0
2007-01-26 21:40:00,0.65894,0.65903,0.65892,0.65895,1303300004.0
2007-01-26 21:45:00,0.65896,0.65906,0.65883,0.65905,1032700000.0
2007-01-26 21:50:00,0.65907,0.65913,0.65901,0.65907,1069800000.0
2007-01-26 21:55:00,0.65903,0.65915,0.65885,0.65901,1239700009.0
2007-01-26 22:00:00,0.65899,0.659,0.65888,0.65894,1711600003.0
2007-01-26 22:05:00,0.6589,0.65902,0.65885,0.65897,915199999.0
2007-01-26 22:10:00,0.65895,0.65908,0.65894,0.65905,887700013.0
2007-01-26 22:15:00,0.65902,0.65904,0.65886,0.65889,1562400001.0
2007-01-26 22:20:00,0.65888,0.65894,0.6588,0.65889,1707899993.0
2007-01-26 22:25:00,0.65884,0.65895,0.65879,0.6589,1187699998.0
2007-01-26 22:30:00,0.65893,0.65895,0.65882,0.65888,1006500007.0
2007-01-26 22:35:00,0.6589,0.65895,0.65884,0.65892,1067599998.0
2007-01-26 22:40:00,0.65889,0.659,0.65883,0.65895,1108599998.0
2007-01-26 22:45:00,0.65898,0.65898,0.65885,0.65885,960500007.0
2007-01-26 22:50:00,0.65893,0.65902,0.6589,0.65893,563800001.0
2007-01-26 22:55:00,0.65895,0.65905,0.65888,0.65888,968000005.0
2007-01-26 23:00:00,0.65874,0.65912,0.65874,0.65902,503100009.0
2007-01-26 23:05:00,0.65902,0.65906,0.65892,0.65896,865299993.0
2007-01-26 23:10:00,0.65895,0.65905,0.65879,0.65888,735000004.0
2007-01-26 23:15:00,0.65891,0.65896,0.65874,0.65889,567999999.0
2007-01-26 23:20:00,0.65892,0.65901,0.65888,0.65892,818699997.0
2007-01-26 23:25:00,0.6589,0.65905,0.65879,0.65899,413000001.0
2007-01-26 23:30:00,0.65902,0.65906,0.65889,0.65901,633999992.0
2007-01-26 23:35:00,0.65902,0.65916,0.65892,0.65915,709599999.0
2007-01-26 23:40:00,0.65915,0.65921,0.65904,0.65904,628199995.0
2007-01-26 23:45:00,0.65904,0.65913,0.65896,0.65901,682000006.0
2007-01-26 23:50:00,0.65897,0.65909,0.65894,0.659,611200005.0
2007-01-26 23:55:00,0.65905,0.65924,0.65883,0.65905,816399997.0
2007-01-29 00:00:00,0.6588,0.65902,0.6588,0.65898,557199995.0
2007-01-29 00:05:00,0.65895,0.65903,0.65881,0.65889,710799993.0
2007-01-29 00:10:00,0.6589,0.6593,0.65881,0.65923,808999997.0
2007-01-29 00:15:00,0.65906,0.65913,0.65897,0.65907,621299998.0
2007-01-29 00:20:00,0.65908,0.65914,0.65891,0.659,549100003.0
2007-01-29 00:25:00,0.65899,0.65909,0.65888,0.659,620900002.0
2007-01-29 00:30:00,0.6591,0.6592,0.65902,0.65915,748400001.0
2007-01-29 00:35:00,0.65912,0.65915,0.6589,0.65895,912199999.0
2007-01-29 00:40:00,0.65897,0.65898,0.65881,0.65891,833900004.0
2007-01-29 00:45:00,0.65893,0.65911,0.65862,0.65875,290200001.0
2007-01-29 00:50:00,0.65881,0.659,0.65871,0.65878,564799998.0
2007-01-29 00:55:00,0.65877,0.65885,0.65874,0.65885,543100006.0
2007-01-29 01:00:00,0.65882,0.65886,0.65873,0.6588,646600000.0
2007-01-29 01:05:00,0.65876,0.65892,0.65873,0.65892,515000004.0
2007-01-29 01:10:00,0.65893,0.65895,0.65867,0.65887,564999999.0
2007-01-29 01:15:00,0.65886,0.65896,0.65857,0.65891,539699996.0
2007-01-29 01:20:00,0.65896,0.65904,0.65884,0.65894,569100004.0
2007-01-29 01:25:00,0.65893,0.65895,0.65884,0.65895,482600000.0
2007-01-29 01:30:00,0.65894,0.65901,0.65888,0.65892,540799995.0
2007-01-29 01:35:00,0.65895,0.659,0.65885,0.65898,852999997.0
2007-01-29 01:40:00,0.65893,0.65906,0.65888,0.65906,558599996.0
2007-01-29 01:45:00,0.65907,0.6592,0.65897,0.659,522200000.0
2007-01-29 01:50:00,0.659,0.65907,0.6586,0.65871,691000004.0
2007-01-29 01:55:00,0.65874,0.65883,0.65873,0.65873,745100002.0
2007-01-29 02:00:00,0.6587,0.65887,0.65868,0.65885,768500016.0
2007-01-29 02:05:00,0.65883,0.65886,0.65869,0.65873,847099990.0
2007-01-29 02:10:00,0.65876,0.65911,0.65876,0.6591,723500006.0
2007-01-29 02:15:00,0.6591,0.65914,0.65895,0.659,694900002.0
2007-01-29 02:20:00,0.65895,0.65905,0.65891,0.65899,671500001.0
2007-01-29 02:25:00,0.65901,0.65905,0.6589,0.65895,590000000.0
2007-01-29 02:30:00,0.65893,0.65901,0.65886,0.65892,441699995.0
2007-01-29 02:35:00,0.65892,0.65899,0.65885,0.65892,658100002.0
2007-01-29 02:40:00,0.65893,0.65893,0.65872,0.65889,762099993.0
2007-01-29 02:45:00,0.65883,0.65888,0.65879,0.65887,645700007.0
2007-01-29 02:50:00,0.65887,0.6589,0.6587,0.6587,512199993.0
2007-01-29 02:55:00,0.65867,0.65876,0.65866,0.65873,549899994.0
2007-01-29 03:00:00,0.65875,0.6588,0.6587,0.65875,496699998.0
2007-01-29 03:05:00,0.65877,0.6588,0.65872,0.65875,657600000.0
2007-01-29 03:10:00,0.65882,0.6589,0.6587,0.65873,693000001.0
2007-01-29 03:15:00,0.65884,0.65892,0.65876,0.65892,507900006.0
2007-01-29 03:20:00,0.65893,0.65895,0.65885,0.65893,371399997.0
2007-01-29 03:25:00,0.65892,0.65907,0.65884,0.65907,433499999.0
2007-01-29 03:30:00,0.65908,0.6591,0.65887,0.65893,613200001.0
2007-01-29 03:35:00,0.65893,0.65904,0.65891,0.65897,628200003.0
2007-01-29 03:40:00,0.65895,0.65914,0.65895,0.65914,707700001.0
2007-01-29 03:45:00,0.65915,0.65921,0.65894,0.65898,597599997.0
2007-01-29 03:50:00,0.65895,0.65902,0.65884,0.65895,585599997.0
2007-01-29 03:55:00,0.65892,0.65896,0.65883,0.65883,438300001.0
2007-01-29 04:00:00,0.65884,0.65897,0.65884,0.65888,499600000.0
2007-01-29 04:05:00,0.65892,0.65898,0.65891,0.65897,151700002.0
2007-01-29 04:10:00,0.65892,0.65901,0.65887,0.65888,585000009.0
2007-01-29 04:15:00,0.65892,0.65895,0.65879,0.6588,411800006.0
2007-01-29 04:20:00,0.65881,0.65889,0.6587,0.65882,505199996.0
2007-01-29 04:25:00,0.6588,0.65884,0.65869,0.65873,531400003.0
2007-01-29 04:30:00,0.65873,0.65882,0.65867,0.65879,837599994.0
2007-01-29 04:35:00,0.65878,0.65878,0.65866,0.6587,678600005.0
2007-01-29 04:40:00,0.65875,0.65878,0.65868,0.65877,641699996.0
2007-01-29 04:45:00,0.6587,0.65875,0.65859,0.6587,565300000.0
2007-01-29 04:50:00,0.65875,0.65878,0.65868,0.65872,762899996.0
2007-01-29 04:55:00,0.65871,0.65875,0.65867,0.65871,471800004.0
2007-01-29 05:00:00,0.65869,0.65879,0.65869,0.65873,502599999.0
2007-01-29 05:05:00,0.65876,0.65878,0.65865,0.65878,355300000.0
2007-01-29 05:10:00,0.65871,0.65875,0.65865,0.65873,648799990.0
2007-01-29 05:15:00,0.65873,0.65875,0.65869,0.65875,559000000.0
2007-01-29 05:20:00,0.65875,0.6588,0.65868,0.6587,356500001.0
2007-01-29 05:25:00,0.6587,0.65875,0.65866,0.65866,576900005.0
2007-01-29 05:30:00,0.65863,0.65875,0.6586,0.65871,758999998.0
2007-01-29 05:35:00,0.65873,0.65873,0.65856,0.65862,441000002.0
2007-01-29 05:40:00,0.65869,0.65873,0.65863,0.6587,591500005.0
2007-01-29 05:45:00,0.65867,0.65874,0.65863,0.65865,596499992.0
2007-01-29 05:50:00,0.65871,0.65876,0.65861,0.65873,385000002.0
2007-01-29 05:55:00,0.65875,0.65877,0.65861,0.65866,290499998.0
2007-01-29 06:00:00,0.6587,0.6587,0.65859,0.65863,514800001.0
2007-01-29 06:05:00,0.65868,0.65875,0.65865,0.65867,538400001.0
2007-01-29 06:10:00,0.6587,0.65878,0.65869,0.65878,420200007.0
2007-01-29 06:15:00,0.65877,0.65884,0.65871,0.65877,765600002.0
2007-01-29 06:20:00,0.65874,0.65875,0.65863,0.65871,470000007.0
2007-01-29 06:25:00,0.6587,0.6588,0.65862,0.65872,772700002.0
2007-01-29 06:30:00,0.6587,0.65872,0.65858,0.65862,494099994.0
2007-01-29 06:35:00,0.65862,0.65877,0.65862,0.65866,494600000.0
2007-01-29 06:40:00,0.6588,0.65885,0.65862,0.6587,736499995.0
2007-01-29 06:45:00,0.65874,0.65879,0.65863,0.65875,731500003.0
2007-01-29 06:50:00,0.65874,0.65878,0.65865,0.6587,240099999.0
2007-01-29 06:55:00,0.65873,0.65875,0.6585,0.65866,349499995.0
2007-01-29 07:00:00,0.65874,0.65877,0.65863,0.65867,634199995.0
2007-01-29 07:05:00,0.65868,0.65875,0.65864,0.65872,663499997.0
2007-01-29 07:10:00,0.65865,0.6588,0.65862,0.65877,556799993.0
2007-01-29 07:15:00,0.65878,0.65883,0.6587,0.65878,599800005.0
2007-01-29 07:20:00,0.65878,0.65881,0.65874,0.65881,470399996.0
2007-01-29 07:25:00,0.65879,0.65884,0.65872,0.65875,467700010.0
2007-01-29 07:30:00,0.65875,0.65885,0.6587,0.65875,785799999.0
2007-01-29 07:35:00,0.65873,0.65873,0.65858,0.65871,754500003.0
2007-01-29 07:40:00,0.65873,0.65873,0.65865,0.65871,486800007.0
2007-01-29 07:45:00,0.65868,0.65875,0.6586,0.65862,316499998.0
2007-01-29 07:50:00,0.65862,0.65879,0.65857,0.65872,580699998.0
2007-01-29 07:55:00,0.65871,0.65879,0.65865,0.65874,589200008.0
2007-01-29 08:00:00,0.6587,0.65875,0.6584,0.65868,554400001.0
2007-01-29 08:05:00,0.65863,0.65872,0.65855,0.6586,624599996.0
2007-01-29 08:10:00,0.65861,0.65873,0.65853,0.65866,785700003.0
2007-01-29 08:15:00,0.65866,0.65877,0.65866,0.65867,272999993.0
2007-01-29 08:20:00,0.65864,0.65876,0.65857,0.65873,562999988.0
2007-01-29 08:25:00,0.65874,0.65878,0.65865,0.6587,526099997.0
2007-01-29 08:30:00,0.65869,0.65875,0.65864,0.65867,509500008.0
2007-01-29 08:35:00,0.65861,0.65872,0.65856,0.65872,460699996.0
2007-01-29 08:40:00,0.65863,0.6588,0.65858,0.6588,768600011.0
2007-01-29 08:45:00,0.65878,0.65894,0.65874,0.65894,629300002.0
2007-01-29 08:50:00,0.65893,0.65897,0.65874,0.65885,803200000.0
2007-01-29 08:55:00,0.65888,0.65905,0.65888,0.65898,785000001.0
2007-01-29 09:00:00,0.659,0.65909,0.65886,0.65895,629699994.0
2007-01-29 09:05:00,0.65899,0.65919,0.65899,0.65904,696300004.0
2007-01-29 09:10:00,0.65901,0.65913,0.65895,0.65913,398399998.0
2007-01-29 09:15:00,0.65912,0.65928,0.65904,0.65928,514800006.0
2007-01-29 09:20:00,0.65926,0.65945,0.65921,0.65945,406699999.0
2007-01-29 09:25:00,0.65948,0.6595,0.6593,0.6593,601600000.0
2007-01-29 09:30:00,0.65932,0.65933,0.65922,0.65925,588900001.0
2007-01-29 09:35:00,0.65925,0.65957,0.65916,0.65957,429500002.0
2007-01-29 09:40:00,0.65962,0.65966,0.6595,0.65955,1040399994.0
2007-01-29 09:45:00,0.65961,0.65967,0.65943,0.65943,550500002.0
2007-01-29 09:50:00,0.65946,0.65952,0.65936,0.6594,572699996.0
2007-01-29 09:55:00,0.65938,0.65939,0.65911,0.65919,810399991.0
2007-01-29 10:00:00,0.65913,0.65929,0.6591,0.65928,638099996.0
2007-01-29 10:05:00,0.65927,0.6593,0.65912,0.65921,582599997.0
2007-01-29 10:10:00,0.65923,0.65929,0.65918,0.65918,665199996.0
2007-01-29 10:15:00,0.65918,0.65926,0.65909,0.6591,595000004.0
2007-01-29 10:20:00,0.65909,0.65916,0.65902,0.65916,494399999.0
2007-01-29 10:25:00,0.6592,0.65933,0.6591,0.65912,981799993.0
2007-01-29 10:30:00,0.6591,0.65916,0.65899,0.6591,535499996.0
2007-01-29 10:35:00,0.65911,0.65922,0.65905,0.6591,814900003.0
2007-01-29 10:40:00,0.65911,0.65914,0.65898,0.659,768800002.0
2007-01-29 10:45:00,0.65905,0.65943,0.65904,0.65943,749299999.0
2007-01-29 10:50:00,0.65941,0.65948,0.6593,0.65946,851700018.0
2007-01-29 10:55:00,0.65943,0.65954,0.65932,0.65936,829999993.0
2007-01-29 11:00:00,0.65934,0.65946,0.6593,0.65943,530100002.0
2007-01-29 11:05:00,0.65935,0.65945,0.65927,0.65939,823400002.0
2007-01-29 11:10:00,0.65937,0.65938,0.65926,0.65932,684899993.0
2007-01-29 11:15:00,0.65935,0.65939,0.65928,0.65936,602500000.0
2007-01-29 11:20:00,0.65933,0.65938,0.65922,0.6593,917299992.0
2007-01-29 11:25:00,0.65928,0.65931,0.65916,0.65922,689600001.0
2007-01-29 11:30:00,0.65927,0.65931,0.65918,0.65927,732100001.0
2007-01-29 11:35:00,0.65933,0.65934,0.65921,0.65926,698499993.0
2007-01-29 11:40:00,0.65924,0.65965,0.65918,0.65965,524700003.0
2007-01-29 11:45:00,0.65964,0.65972,0.65932,0.65946,865700002.0
2007-01-29 11:50:00,0.65941,0.65953,0.65939,0.65942,647800003.0
2007-01-29 11:55:00,0.65944,0.65951,0.65936,0.65951,866399999.0
2007-01-29 12:00:00,0.65948,0.65971,0.65948,0.65971,801700000.0
2007-01-29 12:05:00,0.6598,0.66006,0.6598,0.65997,727199989.0
2007-01-29 12:10:00,0.65999,0.66008,0.6598,0.65987,474700001.0
2007-01-29 12:15:00,0.65982,0.65988,0.6597,0.6597,782399992.0
2007-01-29 12:20:00,0.65965,0.65967,0.65948,0.65965,792299996.0
2007-01-29 12:25:00,0.65966,0.65972,0.6596,0.65972,1146699999.0
2007-01-29 12:30:00,0.6597,0.65982,0.65968,0.65974,635100005.0
2007-01-29 12:35:00,0.65972,0.65988,0.65971,0.65988,603399999.0
2007-01-29 12:40:00,0.65978,0.65993,0.65978,0.65983,862200003.0
2007-01-29 12:45:00,0.65988,0.65993,0.6598,0.65985,782199999.0
2007-01-29 12:50:00,0.65984,0.65994,0.65975,0.65989,767499994.0
2007-01-29 12:55:00,0.65982,0.65983,0.6597,0.65977,751900009.0
2007-01-29 13:00:00,0.65961,0.65961,0.6592,0.65934,715399997.0
2007-01-29 13:05:00,0.65939,0.65947,0.6593,0.65943,648399994.0
2007-01-29 13:10:00,0.65945,0.65964,0.65945,0.65952,632400007.0
2007-01-29 13:15:00,0.65947,0.65972,0.65947,0.65963,879899996.0
2007-01-29 13:20:00,0.6596,0.66022,0.6596,0.66022,564799994.0
2007-01-29 13:25:00,0.66024,0.66067,0.66024,0.66067,746999998.0
2007-01-29 13:30:00,0.66069,0.66079,0.66049,0.6605,596200004.0
2007-01-29 13:35:00,0.66043,0.66049,0.66013,0.66013,987600006.0
2007-01-29 13:40:00,0.66021,0.66026,0.66015,0.66015,695400001.0
2007-01-29 13:45:00,0.66018,0.66045,0.66018,0.66031,804900005.0
2007-01-29 13:50:00,0.6603,0.66035,0.66007,0.6601,898700006.0
2007-01-29 13:55:00,0.66018,0.66024,0.66013,0.66024,503300002.0
2007-01-29 14:00:00,0.6602,0.66029,0.66012,0.6602,764100004.0
2007-01-29 14:05:00,0.66015,0.66034,0.66015,0.66026,747100003.0
2007-01-29 14:10:00,0.66034,0.66037,0.66025,0.66032,934200004.0
2007-01-29 14:15:00,0.6603,0.66031,0.66016,0.66028,374900003.0
2007-01-29 14:20:00,0.66033,0.66036,0.6602,0.66023,615599995.0
2007-01-29 14:25:00,0.6602,0.66021,0.66008,0.66012,578900000.0
2007-01-29 14:30:00,0.66005,0.66012,0.6598,0.65986,566100003.0
2007-01-29 14:35:00,0.65968,0.66014,0.65963,0.66007,669700002.0
2007-01-29 14:40:00,0.66001,0.66018,0.65997,0.66018,526400004.0
2007-01-29 14:45:00,0.66018,0.66018,0.65999,0.66006,648300003.0
2007-01-29 14:50:00,0.66003,0.66012,0.65994,0.66001,584399999.0
2007-01-29 14:55:00,0.66002,0.66014,0.65998,0.66014,662400007.0
2007-01-29 15:00:00,0.66012,0.66023,0.6601,0.66023,624200000.0
2007-01-29 15:05:00,0.66024,0.66035,0.66017,0.66023,791899997.0
2007-01-29 15:10:00,0.66027,0.66032,0.66011,0.66012,624499999.0
2007-01-29 15:15:00,0.6601,0.66021,0.65997,0.66011,707800005.0
2007-01-29 15:20:00,0.66016,0.66019,0.66006,0.66015,568599996.0
2007-01-29 15:25:00,0.6602,0.66028,0.66007,0.66013,507500002.0
2007-01-29 15:30:00,0.66015,0.66024,0.66007,0.66007,459000005.0
2007-01-29 15:35:00,0.66015,0.66019,0.66004,0.66004,597299990.0
2007-01-29 15:40:00,0.66005,0.66013,0.65997,0.66005,703699999.0
2007-01-29 15:45:00,0.66008,0.66028,0.66006,0.66017,734500001.0
2007-01-29 15:50:00,0.66015,0.66027,0.66011,0.66017,562299997.0
2007-01-29 15:55:00,0.66017,0.66031,0.66017,0.66028,507800005.0
2007-01-29 16:00:00,0.66027,0.66035,0.66021,0.66028,649999995.0
2007-01-29 16:05:00,0.66025,0.66035,0.66023,0.66035,693000005.0
2007-01-29 16:10:00,0.66035,0.66042,0.66028,0.66037,548599997.0
2007-01-29 16:15:00,0.66037,0.66061,0.66033,0.66061,466399995.0
2007-01-29 16:20:00,0.66062,0.66073,0.66057,0.66057,686000006.0
2007-01-29 16:25:00,0.66059,0.66065,0.66051,0.6606,802200000.0
2007-01-29 16:30:00,0.66058,0.66068,0.66041,0.66041,725799999.0
2007-01-29 16:35:00,0.66044,0.66051,0.66039,0.66042,598499990.0
2007-01-29 16:40:00,0.66038,0.66041,0.66029,0.66036,561799997.0
2007-01-29 16:45:00,0.6603,0.66047,0.66025,0.6604,640300003.0
2007-01-29 16:50:00,0.66045,0.66048,0.66031,0.66035,746900004.0
2007-01-29 16:55:00,0.66043,0.66046,0.66031,0.66035,716499998.0
2007-01-29 17:00:00,0.66034,0.66042,0.66029,0.66032,532200005.0
2007-01-29 17:05:00,0.66029,0.66038,0.66022,0.66025,620999997.0
2007-01-29 17:10:00,0.66033,0.66033,0.66016,0.66025,829200004.0
2007-01-29 17:15:00,0.66025,0.66035,0.66018,0.66022,794199995.0
2007-01-29 17:20:00,0.66029,0.66037,0.66021,0.66033,508000002.0
2007-01-29 17:25:00,0.6603,0.6605,0.6603,0.66047,459300003.0
2007-01-29 17:30:00,0.66047,0.66058,0.66042,0.66052,461400003.0
2007-01-29 17:35:00,0.66051,0.66054,0.6604,0.6605,570399998.0
2007-01-29 17:40:00,0.66041,0.66066,0.66039,0.66066,622400006.0
2007-01-29 17:45:00,0.66066,0.66068,0.66057,0.66064,864199991.0
2007-01-29 17:50:00,0.66057,0.66066,0.66054,0.66066,815000010.0
2007-01-29 17:55:00,0.66066,0.66071,0.66054,0.66062,689800004.0
2007-01-29 18:00:00,0.6606,0.66067,0.66045,0.66053,5262599990.0
2007-01-29 18:05:00,0.66047,0.6605,0.6604,0.66048,6234399999.0
2007-01-29 18:10:00,0.66048,0.66051,0.66036,0.66042,5833299969.0
2007-01-29 18:15:00,0.66039,0.66044,0.6603,0.66039,3420499980.0
2007-01-29 18:20:00,0.6604,0.66048,0.66031,0.66042,5189700000.0
2007-01-29 18:25:00,0.66039,0.66059,0.66039,0.6605,4539199987.0
2007-01-29 18:30:00,0.6605,0.66053,0.66037,0.6604,4226199999.0
2007-01-29 18:35:00,0.66042,0.66055,0.66037,0.66053,1747900007.0
2007-01-29 18:40:00,0.66051,0.66066,0.66049,0.66053,2519199996.0
2007-01-29 18:45:00,0.66053,0.66063,0.6605,0.6606,1233600004.0
2007-01-29 18:50:00,0.66057,0.66067,0.66054,0.66063,2006499993.0
2007-01-29 18:55:00,0.66062,0.66083,0.66053,0.66078,3221699993.0
2007-01-29 19:00:00,0.66077,0.66115,0.66069,0.6609,1793999998.0
2007-01-29 19:05:00,0.66092,0.66115,0.66088,0.66115,2627300006.0
2007-01-29 19:10:00,0.66115,0.66124,0.66104,0.66117,1323100005.0
2007-01-29 19:15:00,0.6612,0.66126,0.66113,0.66113,1766500009.0
2007-01-29 19:20:00,0.66109,0.66128,0.66109,0.66126,1469999995.0
2007-01-29 19:25:00,0.66129,0.66136,0.66107,0.66112,2227200000.0
2007-01-29 19:30:00,0.66113,0.66123,0.66104,0.66115,2373200012.0
2007-01-29 19:35:00,0.66115,0.66118,0.66104,0.66115,2514800012.0
2007-01-29 19:40:00,0.66107,0.66115,0.66092,0.66092,2209399996.0
2007-01-29 19:45:00,0.66095,0.66104,0.66091,0.66102,875599994.0
2007-01-29 19:50:00,0.66101,0.66109,0.66086,0.66094,1199199998.0
2007-01-29 19:55:00,0.661,0.66107,0.66091,0.66102,1498400003.0
2007-01-29 20:00:00,0.66104,0.66107,0.66099,0.66106,962400013.0
2007-01-29 20:05:00,0.66105,0.66113,0.66098,0.66108,1285400005.0
2007-01-29 20:10:00,0.66108,0.66118,0.66104,0.66113,1942799996.0
2007-01-29 20:15:00,0.66112,0.66112,0.66097,0.661,2369700009.0
2007-01-29 20:20:00,0.66103,0.66106,0.66096,0.66099,1725499988.0
2007-01-29 20:25:00,0.66101,0.66115,0.661,0.66107,2516799991.0
2007-01-29 20:30:00,0.66108,0.66119,0.66107,0.66112,5035300009.0
2007-01-29 20:35:00,0.66114,0.66117,0.66101,0.66108,2978000000.0
2007-01-29 20:40:00,0.6611,0.66124,0.66107,0.6611,2622599998.0
2007-01-29 20:45:00,0.66111,0.66116,0.66101,0.66114,2360800001.0
2007-01-29 20:50:00,0.66114,0.66116,0.66095,0.66105,4077600008.0
2007-01-29 20:55:00,0.66107,0.66117,0.661,0.6611,5142399988.0
2007-01-29 21:00:00,0.66111,0.66118,0.66101,0.66107,4445399991.0
2007-01-29 21:05:00,0.66104,0.66113,0.66097,0.66113,2078499982.0
2007-01-29 21:10:00,0.66115,0.66119,0.66107,0.66109,1455699997.0
2007-01-29 21:15:00,0.66114,0.66118,0.66106,0.6611,1981399998.0
2007-01-29 21:20:00,0.66114,0.66118,0.66106,0.66115,2609199987.0
2007-01-29 21:25:00,0.66116,0.6612,0.66108,0.66112,914799996.0
2007-01-29 21:30:00,0.6611,0.66118,0.66108,0.66108,1945600009.0
2007-01-29 21:35:00,0.66111,0.66116,0.66099,0.6611,895399998.0
2007-01-29 21:40:00,0.66097,0.66108,0.66097,0.66104,1346900006.0
2007-01-29 21:45:00,0.66105,0.66108,0.66101,0.66108,1060200001.0
2007-01-29 21:50:00,0.66108,0.66109,0.661,0.66107,767899999.0
2007-01-29 21:55:00,0.66108,0.66115,0.66099,0.66115,1364200002.0
2007-01-29 22:00:00,0.66115,0.66115,0.66102,0.66108,1594099989.0
2007-01-29 22:05:00,0.66103,0.66109,0.66101,0.66107,908200001.0
2007-01-29 22:10:00,0.66106,0.6612,0.66081,0.6611,1132999996.0
2007-01-29 22:15:00,0.6611,0.66113,0.66101,0.66107,1583800000.0
2007-01-29 22:20:00,0.66108,0.66108,0.66092,0.66102,1540800002.0
2007-01-29 22:25:00,0.661,0.66105,0.66096,0.661,1224299993.0
2007-01-29 22:30:00,0.66103,0.66106,0.66095,0.661,1052500003.0
2007-01-29 22:35:00,0.661,0.66113,0.66095,0.66102,931900012.0
2007-01-29 22:40:00,0.66102,0.66109,0.66097,0.66104,1111500001.0
2007-01-29 22:45:00,0.66108,0.66109,0.66093,0.66101,1000599996.0
2007-01-29 22:50:00,0.66103,0.66106,0.66097,0.66102,523599998.0
2007-01-29 22:55:00,0.66098,0.66104,0.66072,0.66072,982699990.0
2007-01-29 23:00:00,0.66057,0.66095,0.66057,0.66092,509000001.0
2007-01-29 23:05:00,0.66092,0.66096,0.66087,0.66095,690600002.0
2007-01-29 23:10:00,0.66093,0.66097,0.66085,0.66092,624000000.0
2007-01-29 23:15:00,0.66093,0.66098,0.66058,0.66085,347999999.0
2007-01-29 23:20:00,0.66083,0.66088,0.66073,0.66075,665400002.0
2007-01-29 23:25:00,0.66073,0.66078,0.66067,0.66069,419199996.0
2007-01-29 23:30:00,0.66073,0.66078,0.66041,0.66062,802000001.0
2007-01-29 23:35:00,0.66067,0.66078,0.66065,0.66074,424400002.0
2007-01-29 23:40:00,0.66073,0.66074,0.66045,0.66071,448200007.0
2007-01-29 23:45:00,0.6607,0.66083,0.66068,0.66076,435200000.0
2007-01-29 23:50:00,0.66071,0.66074,0.66062,0.66062,464100001.0
2007-01-29 23:55:00,0.66068,0.66073,0.66042,0.66068,560099998.0
2007-01-30 00:00:00,0.66055,0.66068,0.66052,0.66065,331399997.0
2007-01-30 00:05:00,0.66061,0.66074,0.66056,0.66057,704299999.0
2007-01-30 00:10:00,0.66062,0.66075,0.66062,0.66072,419800001.0
2007-01-30 00:15:00,0.66069,0.66075,0.66059,0.66059,582200009.0
2007-01-30 00:20:00,0.66062,0.66072,0.6606,0.66064,640800005.0
2007-01-30 00:25:00,0.66061,0.66071,0.66053,0.66053,791400009.0
2007-01-30 00:30:00,0.66063,0.66066,0.66054,0.66058,687600000.0
2007-01-30 00:35:00,0.66053,0.66064,0.6605,0.66063,624900003.0
2007-01-30 00:40:00,0.66065,0.66079,0.66058,0.66071,571400006.0
2007-01-30 00:45:00,0.66068,0.66078,0.66065,0.66067,650699999.0
2007-01-30 00:50:00,0.66068,0.66086,0.66068,0.66081,534700000.0
2007-01-30 00:55:00,0.66083,0.66085,0.66073,0.66085,500600008.0
2007-01-30 01:00:00,0.66079,0.66085,0.66067,0.6608,782700006.0
2007-01-30 01:05:00,0.66078,0.66082,0.66073,0.66078,705700000.0
2007-01-30 01:10:00,0.6608,0.66083,0.66059,0.66066,535800002.0
2007-01-30 01:15:00,0.66064,0.66077,0.66063,0.6607,477200003.0
2007-01-30 01:20:00,0.66068,0.66078,0.66064,0.66075,547999999.0
2007-01-30 01:25:00,0.66076,0.66077,0.66058,0.66065,571499996.0
2007-01-30 01:30:00,0.66058,0.66069,0.66054,0.66062,555800001.0
2007-01-30 01:35:00,0.66061,0.66067,0.66055,0.66062,744500003.0
2007-01-30 01:40:00,0.66056,0.66071,0.66053,0.66061,829600002.0
2007-01-30 01:45:00,0.66065,0.66065,0.66055,0.6606,523799994.0
2007-01-30 01:50:00,0.6606,0.66067,0.66053,0.66062,607300004.0
2007-01-30 01:55:00,0.66062,0.66072,0.6606,0.66067,447700000.0
2007-01-30 02:00:00,0.66072,0.66077,0.66056,0.66074,650900002.0
2007-01-30 02:05:00,0.66075,0.66095,0.66066,0.6608,658499996.0
2007-01-30 02:10:00,0.66085,0.6609,0.66076,0.66076,515500000.0
2007-01-30 02:15:00,0.66076,0.6608,0.66066,0.66067,624299998.0
2007-01-30 02:20:00,0.66065,0.66077,0.66061,0.66073,263800003.0
2007-01-30 02:25:00,0.66073,0.66073,0.66056,0.66065,586000002.0
2007-01-30 02:30:00,0.6606,0.66067,0.66041,0.66045,406900000.0
2007-01-30 02:35:00,0.66044,0.6605,0.66022,0.66025,664899995.0
2007-01-30 02:40:00,0.66031,0.66039,0.66013,0.66023,602000001.0
2007-01-30 02:45:00,0.66018,0.66024,0.6601,0.66019,532499998.0
2007-01-30 02:50:00,0.66017,0.66025,0.66017,0.66023,636399991.0
2007-01-30 02:55:00,0.66019,0.66019,0.66006,0.66009,497799997.0
2007-01-30 03:00:00,0.65999,0.66025,0.65994,0.6602,780300012.0
2007-01-30 03:05:00,0.66022,0.66026,0.65995,0.65999,704099997.0
2007-01-30 03:10:00,0.66005,0.66015,0.66,0.66007,503399992.0
2007-01-30 03:15:00,0.66006,0.66015,0.65995,0.66012,371800003.0
2007-01-30 03:20:00,0.66013,0.66015,0.66007,0.66012,277400005.0
2007-01-30 03:25:00,0.66007,0.66027,0.65988,0.66005,813399997.0
2007-01-30 03:30:00,0.66011,0.66019,0.65994,0.66008,733800002.0
2007-01-30 03:35:00,0.66008,0.66018,0.66008,0.66017,480299996.0
2007-01-30 03:40:00,0.66013,0.66023,0.66004,0.66015,707800004.0
2007-01-30 03:45:00,0.66012,0.66023,0.65999,0.66003,591100000.0
2007-01-30 03:50:00,0.66,0.66015,0.65997,0.66005,449300001.0
2007-01-30 03:55:00,0.65998,0.66005,0.65992,0.65992,564600007.0
2007-01-30 04:00:00,0.66002,0.66002,0.65987,0.65993,675400004.0
2007-01-30 04:05:00,0.65996,0.66015,0.65993,0.66011,582000004.0
2007-01-30 04:10:00,0.66007,0.66007,0.65978,0.65997,635800000.0
2007-01-30 04:15:00,0.66003,0.66007,0.66,0.66001,470700001.0
2007-01-30 04:20:00,0.66002,0.66013,0.66,0.6601,659700002.0
2007-01-30 04:25:00,0.66009,0.66018,0.66003,0.66016,763000003.0
2007-01-30 04:30:00,0.66008,0.66017,0.66001,0.66005,761800001.0
2007-01-30 04:35:00,0.66007,0.66011,0.65999,0.66007,552200002.0
2007-01-30 04:40:00,0.6601,0.66018,0.66001,0.66013,430700000.0
2007-01-30 04:45:00,0.66005,0.66029,0.66005,0.66027,581999994.0
2007-01-30 04:50:00,0.66024,0.66031,0.66018,0.66021,581499994.0
2007-01-30 04:55:00,0.66018,0.66025,0.6601,0.66014,598400002.0
2007-01-30 05:00:00,0.66012,0.66023,0.66011,0.66017,506000007.0
2007-01-30 05:05:00,0.66017,0.66033,0.66013,0.66029,749899998.0
2007-01-30 05:10:00,0.66023,0.6603,0.66016,0.66022,626700002.0
2007-01-30 05:15:00,0.6602,0.66028,0.66018,0.66024,545600001.0
2007-01-30 05:20:00,0.66021,0.66025,0.66017,0.66019,175099998.0
2007-01-30 05:25:00,0.66025,0.66029,0.66015,0.66024,640999996.0
2007-01-30 05:30:00,0.66024,0.66039,0.66022,0.66027,865399997.0
2007-01-30 05:35:00,0.66028,0.66038,0.66016,0.66032,709499993.0
2007-01-30 05:40:00,0.66038,0.6604,0.66028,0.66034,671699998.0
2007-01-30 05:45:00,0.66032,0.6605,0.66032,0.66035,876800001.0
2007-01-30 05:50:00,0.66043,0.66046,0.66029,0.66035,533799999.0
2007-01-30 05:55:00,0.66031,0.66045,0.6603,0.6604,638500007.0
2007-01-30 06:00:00,0.66043,0.66045,0.66026,0.66032,619900003.0
2007-01-30 06:05:00,0.66029,0.66035,0.66017,0.66032,754799996.0
2007-01-30 06:10:00,0.66037,0.66052,0.66036,0.6605,465399993.0
2007-01-30 06:15:00,0.66047,0.66049,0.66036,0.66047,627899999.0
2007-01-30 06:20:00,0.66041,0.6605,0.66037,0.66037,511500003.0
2007-01-30 06:25:00,0.66037,0.66047,0.6603,0.66044,528400001.0
2007-01-30 06:30:00,0.66045,0.6605,0.6604,0.66041,502000002.0
2007-01-30 06:35:00,0.66036,0.66045,0.66026,0.66034,483200000.0
2007-01-30 06:40:00,0.66033,0.66044,0.66028,0.66035,385599998.0
2007-01-30 06:45:00,0.66045,0.66048,0.66035,0.66042,389900001.0
2007-01-30 06:50:00,0.66039,0.66049,0.66034,0.66039,465699995.0
2007-01-30 06:55:00,0.66035,0.66049,0.66035,0.66047,472599999.0
2007-01-30 07:00:00,0.66017,0.6605,0.66017,0.66048,471700000.0
2007-01-30 07:05:00,0.66041,0.6605,0.66034,0.66042,423699993.0
2007-01-30 07:10:00,0.66042,0.6605,0.66031,0.66033,804499997.0
2007-01-30 07:15:00,0.66036,0.66042,0.66027,0.66028,750499994.0
2007-01-30 07:20:00,0.66031,0.66036,0.66015,0.66017,583100001.0
2007-01-30 07:25:00,0.66016,0.66025,0.66014,0.66022,393900001.0
2007-01-30 07:30:00,0.66019,0.6603,0.66017,0.66025,585899997.0
2007-01-30 07:35:00,0.66024,0.6603,0.66016,0.66017,834900006.0
2007-01-30 07:40:00,0.66021,0.66026,0.66007,0.66015,423599995.0
2007-01-30 07:45:00,0.66013,0.66028,0.66005,0.66023,800699995.0
2007-01-30 07:50:00,0.66023,0.66032,0.66018,0.66025,683500000.0
2007-01-30 07:55:00,0.66025,0.66032,0.66008,0.66032,742499996.0
2007-01-30 08:00:00,0.6603,0.66039,0.66015,0.66035,715200013.0
2007-01-30 08:05:00,0.66032,0.66035,0.66028,0.66032,493799994.0
2007-01-30 08:10:00,0.66033,0.6605,0.66033,0.66044,601100002.0
2007-01-30 08:15:00,0.66045,0.66047,0.66036,0.66042,264199998.0
2007-01-30 08:20:00,0.66037,0.66043,0.66029,0.6604,770900003.0
2007-01-30 08:25:00,0.66034,0.66045,0.66032,0.66045,620000003.0
2007-01-30 08:30:00,0.66043,0.66049,0.66036,0.66044,789499995.0
2007-01-30 08:35:00,0.66047,0.6605,0.66027,0.66039,540699999.0
2007-01-30 08:40:00,0.66032,0.66035,0.66013,0.66027,699500004.0
2007-01-30 08:45:00,0.66025,0.66025,0.66009,0.66015,596600002.0
2007-01-30 08:50:00,0.66018,0.66025,0.66015,0.66021,413699992.0
2007-01-30 08:55:00,0.66016,0.66025,0.66002,0.6601,518199998.0
2007-01-30 09:00:00,0.6602,0.66039,0.66015,0.66021,817699993.0
2007-01-30 09:05:00,0.66021,0.66024,0.65997,0.65999,697499994.0
2007-01-30 09:10:00,0.65999,0.66001,0.65966,0.65971,747499997.0
2007-01-30 09:15:00,0.65969,0.65986,0.65963,0.65966,651600002.0
2007-01-30 09:20:00,0.65955,0.65973,0.65953,0.65961,625099996.0
2007-01-30 09:25:00,0.65958,0.65959,0.65938,0.65939,710600001.0
2007-01-30 09:30:00,0.65944,0.65951,0.65924,0.65924,539400000.0
2007-01-30 09:35:00,0.65931,0.65955,0.65922,0.65949,630700004.0
2007-01-30 09:40:00,0.65943,0.65943,0.65899,0.65903,951600007.0
2007-01-30 09:45:00,0.65901,0.65901,0.65858,0.65889,515800005.0
2007-01-30 09:50:00,0.65893,0.65912,0.65885,0.65892,681599998.0
2007-01-30 09:55:00,0.65889,0.65907,0.65885,0.65902,494799998.0
2007-01-30 10:00:00,0.65896,0.659,0.65858,0.65877,838599998.0
2007-01-30 10:05:00,0.65868,0.65877,0.65863,0.6587,701199998.0
2007-01-30 10:10:00,0.65872,0.65878,0.65862,0.65864,681700002.0
2007-01-30 10:15:00,0.65866,0.65883,0.65856,0.65883,874500009.0
2007-01-30 10:20:00,0.65881,0.65893,0.65877,0.65882,885599991.0
2007-01-30 10:25:00,0.65877,0.65881,0.65838,0.65842,789200001.0
2007-01-30 10:30:00,0.65837,0.65853,0.65821,0.65831,724599995.0
2007-01-30 10:35:00,0.65837,0.65848,0.65829,0.65842,708199999.0
2007-01-30 10:40:00,0.65836,0.65846,0.65831,0.65833,699900009.0
2007-01-30 10:45:00,0.65827,0.65861,0.65813,0.6586,752500000.0
2007-01-30 10:50:00,0.65862,0.65881,0.65861,0.65877,726200000.0
2007-01-30 10:55:00,0.6588,0.65906,0.6588,0.65894,685400000.0
2007-01-30 11:00:00,0.6589,0.6589,0.65857,0.65888,643199994.0
2007-01-30 11:05:00,0.65882,0.65883,0.65859,0.65865,549600001.0
2007-01-30 11:10:00,0.65864,0.65885,0.65863,0.65872,729199996.0
2007-01-30 11:15:00,0.65878,0.65902,0.65867,0.65902,958399988.0
2007-01-30 11:20:00,0.65902,0.65918,0.659,0.65914,599099993.0
2007-01-30 11:25:00,0.65912,0.65912,0.65897,0.65899,596100010.0
2007-01-30 11:30:00,0.65904,0.65913,0.65892,0.65897,734799998.0
2007-01-30 11:35:00,0.65902,0.65912,0.65886,0.65904,758999997.0
2007-01-30 11:40:00,0.65906,0.65958,0.65904,0.6594,801599995.0
2007-01-30 11:45:00,0.65948,0.65966,0.65939,0.65966,768500008.0
2007-01-30 11:50:00,0.65958,0.65964,0.65937,0.65939,814700000.0
2007-01-30 11:55:00,0.65945,0.6595,0.65937,0.65948,686500006.0
2007-01-30 12:00:00,0.65943,0.6596,0.65943,0.65952,1008899995.0
2007-01-30 12:05:00,0.65954,0.65961,0.6595,0.65952,765700009.0
2007-01-30 12:10:00,0.65954,0.65959,0.65937,0.65937,446400000.0
2007-01-30 12:15:00,0.65938,0.65943,0.65924,0.65926,614099999.0
2007-01-30 12:20:00,0.65926,0.65931,0.65918,0.65926,687800004.0
2007-01-30 12:25:00,0.65922,0.65925,0.65903,0.65917,900300003.0
2007-01-30 12:30:00,0.65915,0.65933,0.65909,0.65926,818399996.0
2007-01-30 12:35:00,0.65918,0.65932,0.65914,0.65928,503100001.0
2007-01-30 12:40:00,0.6592,0.65922,0.65907,0.65908,763899998.0
2007-01-30 12:45:00,0.65913,0.65924,0.65909,0.65917,711799998.0
2007-01-30 12:50:00,0.65922,0.65943,0.65921,0.65943,843799997.0
2007-01-30 12:55:00,0.65942,0.65945,0.65935,0.65935,814099995.0
2007-01-30 13:00:00,0.65939,0.65945,0.65925,0.65933,416399999.0
2007-01-30 13:05:00,0.65933,0.65939,0.65924,0.65936,410799998.0
2007-01-30 13:10:00,0.6593,0.65938,0.65929,0.65935,576300003.0
2007-01-30 13:15:00,0.65927,0.65935,0.65922,0.65927,730099999.0
2007-01-30 13:20:00,0.65921,0.65933,0.65912,0.65933,550999996.0
2007-01-30 13:25:00,0.65927,0.65928,0.65913,0.65925,615899995.0
2007-01-30 13:30:00,0.65923,0.65923,0.65908,0.65921,618600003.0
2007-01-30 13:35:00,0.65917,0.65921,0.65901,0.65908,741400008.0
2007-01-30 13:40:00,0.65914,0.6593,0.65907,0.6592,535199999.0
2007-01-30 13:45:00,0.65917,0.65923,0.65908,0.65915,758600002.0
2007-01-30 13:50:00,0.65915,0.65932,0.65915,0.65928,775899991.0
2007-01-30 13:55:00,0.6593,0.65934,0.65921,0.65926,616600006.0
2007-01-30 14:00:00,0.65925,0.65936,0.65925,0.65935,574899993.0
2007-01-30 14:05:00,0.6593,0.65935,0.65919,0.65922,641700001.0
2007-01-30 14:10:00,0.65925,0.65933,0.65917,0.65921,497900000.0
2007-01-30 14:15:00,0.65921,0.65943,0.65916,0.65941,759700005.0
2007-01-30 14:20:00,0.65943,0.65944,0.6593,0.65935,739400002.0
2007-01-30 14:25:00,0.65941,0.65981,0.65938,0.65981,653000001.0
2007-01-30 14:30:00,0.65979,0.65993,0.6596,0.65965,757099999.0
2007-01-30 14:35:00,0.65963,0.65972,0.65955,0.65967,724399995.0
2007-01-30 14:40:00,0.65966,0.65973,0.6596,0.6596,550999996.0
2007-01-30 14:45:00,0.65962,0.6597,0.65951,0.65967,526700001.0
2007-01-30 14:50:00,0.65974,0.66013,0.65971,0.66007,696800001.0
2007-01-30 14:55:00,0.66015,0.66025,0.66008,0.66019,723699989.0
2007-01-30 15:00:00,0.66027,0.66027,0.66011,0.66025,746400011.0
2007-01-30 15:05:00,0.66023,0.66027,0.66018,0.66025,717300000.0
2007-01-30 15:10:00,0.66021,0.66026,0.6601,0.66017,550199995.0
2007-01-30 15:15:00,0.66015,0.66034,0.66013,0.66022,722299993.0
2007-01-30 15:20:00,0.66026,0.66029,0.66018,0.66026,723599992.0
2007-01-30 15:25:00,0.66022,0.6604,0.66018,0.66035,575999997.0
2007-01-30 15:30:00,0.6603,0.66031,0.6602,0.66022,673000008.0
2007-01-30 15:35:00,0.66026,0.66042,0.6602,0.66031,620100005.0
2007-01-30 15:40:00,0.66036,0.66042,0.66027,0.66035,837599996.0
2007-01-30 15:45:00,0.66033,0.6605,0.66024,0.66045,714700010.0
2007-01-30 15:50:00,0.6605,0.66063,0.66045,0.66047,617299995.0
2007-01-30 15:55:00,0.6604,0.66045,0.66027,0.66027,613899996.0
2007-01-30 16:00:00,0.66032,0.66039,0.66011,0.66015,621899993.0
2007-01-30 16:05:00,0.6601,0.6603,0.6601,0.6603,658400007.0
2007-01-30 16:10:00,0.66031,0.66033,0.66011,0.66017,710700005.0
2007-01-30 16:15:00,0.6602,0.66033,0.66018,0.66032,667499993.0
2007-01-30 16:20:00,0.66029,0.66037,0.66023,0.66027,780199997.0
2007-01-30 16:25:00,0.66028,0.66036,0.66022,0.66022,841900003.0
2007-01-30 16:30:00,0.66024,0.66037,0.66012,0.66031,882600004.0
2007-01-30 16:35:00,0.66038,0.66043,0.66029,0.66037,442800000.0
2007-01-30 16:40:00,0.66033,0.66039,0.66026,0.66035,611300003.0
2007-01-30 16:45:00,0.6603,0.66035,0.66015,0.66015,666699996.0
2007-01-30 16:50:00,0.66022,0.66026,0.66011,0.66016,684999991.0
2007-01-30 16:55:00,0.66018,0.6604,0.6601,0.66022,586400002.0
2007-01-30 17:00:00,0.66015,0.66035,0.66012,0.66017,804599999.0
2007-01-30 17:05:00,0.66015,0.66019,0.66006,0.66008,701299999.0
2007-01-30 17:10:00,0.66015,0.66024,0.66006,0.66017,628700002.0
2007-01-30 17:15:00,0.66015,0.6602,0.65997,0.66,735599999.0
2007-01-30 17:20:00,0.66004,0.66004,0.65975,0.6598,553700006.0
2007-01-30 17:25:00,0.65983,0.66005,0.65982,0.66001,633799992.0
2007-01-30 17:30:00,0.66005,0.66028,0.65999,0.66017,718300004.0
2007-01-30 17:35:00,0.6602,0.66032,0.66018,0.66024,579999996.0
2007-01-30 17:40:00,0.66022,0.66044,0.6602,0.66043,563099992.0
2007-01-30 17:45:00,0.66042,0.66051,0.66029,0.66042,692200004.0
2007-01-30 17:50:00,0.6603,0.66053,0.66023,0.66049,594399993.0
2007-01-30 17:55:00,0.66045,0.66054,0.66042,0.6605,677200006.0
2007-01-30 18:00:00,0.66049,0.66053,0.66039,0.66047,5107699991.0
2007-01-30 18:05:00,0.66043,0.66067,0.6602,0.66062,6457800006.0
2007-01-30 18:10:00,0.66066,0.66077,0.66052,0.6606,5688499995.0
2007-01-30 18:15:00,0.66054,0.66054,0.66027,0.66033,3504699994.0
2007-01-30 18:20:00,0.66041,0.66051,0.66028,0.66032,4724399997.0
2007-01-30 18:25:00,0.66032,0.6604,0.6602,0.66026,3971600008.0
2007-01-30 18:30:00,0.66023,0.66027,0.66015,0.66023,3759199993.0
2007-01-30 18:35:00,0.66019,0.66023,0.66005,0.66014,1546799997.0
2007-01-30 18:40:00,0.66018,0.66025,0.66009,0.66021,2378399987.0
2007-01-30 18:45:00,0.66023,0.6604,0.66019,0.66032,1369500008.0
2007-01-30 18:50:00,0.66029,0.66041,0.66025,0.66033,1783300001.0
2007-01-30 18:55:00,0.66031,0.66033,0.66016,0.66023,2652199982.0
2007-01-30 19:00:00,0.66025,0.66028,0.66014,0.66025,2025600007.0
2007-01-30 19:05:00,0.66022,0.66039,0.6602,0.66038,2828199992.0
2007-01-30 19:10:00,0.66035,0.66037,0.66025,0.66029,1505700004.0
2007-01-30 19:15:00,0.66033,0.66037,0.66024,0.6603,1820600006.0
2007-01-30 19:20:00,0.66027,0.66038,0.66024,0.66038,1441500000.0
2007-01-30 19:25:00,0.66034,0.66046,0.66029,0.66044,2221999982.0
2007-01-30 19:30:00,0.66043,0.66047,0.66036,0.66044,2209499999.0
2007-01-30 19:35:00,0.66043,0.66047,0.66034,0.66041,2850200003.0
2007-01-30 19:40:00,0.66037,0.66046,0.66037,0.66042,2243899996.0
2007-01-30 19:45:00,0.66045,0.66047,0.66035,0.66045,706900001.0
2007-01-30 19:50:00,0.66044,0.66046,0.66033,0.66039,1545900003.0
2007-01-30 19:55:00,0.66044,0.66045,0.66032,0.6604,1667600007.0
2007-01-30 20:00:00,0.66047,0.66047,0.66034,0.66039,1184900005.0
2007-01-30 20:05:00,0.66038,0.66042,0.6603,0.66031,1211599995.0
2007-01-30 20:10:00,0.66033,0.66039,0.66027,0.66033,2060100000.0
2007-01-30 20:15:00,0.66036,0.66048,0.66031,0.6604,2636600002.0
2007-01-30 20:20:00,0.66043,0.66047,0.66035,0.6604,1182799994.0
2007-01-30 20:25:00,0.6604,0.66048,0.66032,0.66036,2875499995.0
2007-01-30 20:30:00,0.66038,0.66042,0.66027,0.66037,5385000003.0
2007-01-30 20:35:00,0.66041,0.66048,0.66008,0.66035,2912400008.0
2007-01-30 20:40:00,0.66035,0.66045,0.66029,0.66036,2396800007.0
2007-01-30 20:45:00,0.6604,0.66047,0.66031,0.66044,2138899986.0
2007-01-30 20:50:00,0.66044,0.66048,0.66016,0.66045,3713900004.0
2007-01-30 20:55:00,0.66041,0.66049,0.66031,0.66045,4385500008.0
2007-01-30 21:00:00,0.66049,0.66066,0.66044,0.66062,4788599984.0
2007-01-30 21:05:00,0.6606,0.66065,0.66057,0.66065,1921300001.0
2007-01-30 21:10:00,0.66063,0.66065,0.66052,0.66058,1784199998.0
2007-01-30 21:15:00,0.66058,0.66065,0.66055,0.66056,1745700003.0
2007-01-30 21:20:00,0.66057,0.66061,0.66048,0.6605,2688200006.0
2007-01-30 21:25:00,0.66052,0.66065,0.66045,0.66062,895700000.0
2007-01-30 21:30:00,0.6606,0.66071,0.66057,0.66067,2046499989.0
2007-01-30 21:35:00,0.6607,0.66074,0.66055,0.66069,909699990.0
2007-01-30 21:40:00,0.66065,0.66076,0.66062,0.6607,1255200006.0
2007-01-30 21:45:00,0.66067,0.66073,0.66065,0.66066,1065499995.0
2007-01-30 21:50:00,0.66061,0.66065,0.66055,0.66063,1065199994.0
2007-01-30 21:55:00,0.66062,0.66065,0.66054,0.66065,1048299996.0
2007-01-30 22:00:00,0.66065,0.66066,0.66051,0.66058,1757900006.0
2007-01-30 22:05:00,0.66055,0.66065,0.66045,0.66056,888000000.0
2007-01-30 22:10:00,0.66055,0.66065,0.66055,0.66063,1060299997.0
2007-01-30 22:15:00,0.66063,0.66065,0.66049,0.66052,1495799995.0
2007-01-30 22:20:00,0.66053,0.66058,0.66043,0.66052,1444399991.0
2007-01-30 22:25:00,0.6605,0.66055,0.66048,0.6605,1136699992.0
2007-01-30 22:30:00,0.66053,0.66055,0.66047,0.6605,979100005.0
2007-01-30 22:35:00,0.66052,0.66063,0.66047,0.66047,978999985.0
2007-01-30 22:40:00,0.66047,0.66055,0.66042,0.66055,1246500000.0
2007-01-30 22:45:00,0.66058,0.66063,0.6605,0.66055,1038499994.0
2007-01-30 22:50:00,0.66058,0.66063,0.66052,0.66053,611200002.0
2007-01-30 22:55:00,0.66053,0.66066,0.66045,0.6605,1180999992.0
2007-01-30 23:00:00,0.6603,0.66068,0.6603,0.66059,678400000.0
2007-01-30 23:05:00,0.66057,0.66057,0.66047,0.66055,717000002.0
2007-01-30 23:10:00,0.66053,0.66065,0.66039,0.66053,594900003.0
2007-01-30 23:15:00,0.66052,0.66058,0.66047,0.66051,379299998.0
2007-01-30 23:20:00,0.66051,0.66055,0.66045,0.66047,645999999.0
2007-01-30 23:25:00,0.66048,0.66056,0.66038,0.6604,727600005.0
2007-01-30 23:30:00,0.66043,0.66056,0.66039,0.6605,804700002.0
2007-01-30 23:35:00,0.66054,0.66058,0.66047,0.66057,647400001.0
2007-01-30 23:40:00,0.66062,0.66064,0.66057,0.66061,388199996.0
2007-01-30 23:45:00,0.66062,0.66067,0.6606,0.66063,249999998.0
2007-01-30 23:50:00,0.6606,0.66063,0.66047,0.66049,359499998.0
2007-01-30 23:55:00,0.66055,0.66062,0.66031,0.66058,568100000.0
2007-01-31 00:00:00,0.66046,0.66078,0.66046,0.66068,537600005.0
2007-01-31 00:05:00,0.66067,0.66074,0.66057,0.66057,645399998.0
2007-01-31 00:10:00,0.66056,0.66072,0.66049,0.66058,525700006.0
2007-01-31 00:15:00,0.66064,0.66064,0.66051,0.66059,741799998.0
2007-01-31 00:20:00,0.66056,0.6606,0.66047,0.6606,505799998.0
2007-01-31 00:25:00,0.66058,0.6607,0.66053,0.66057,689099998.0
2007-01-31 00:30:00,0.66065,0.66067,0.66059,0.66065,662700002.0
2007-01-31 00:35:00,0.6606,0.66067,0.66045,0.66055,804500001.0
2007-01-31 00:40:00,0.66052,0.66056,0.66022,0.66056,603900004.0
2007-01-31 00:45:00,0.66051,0.66057,0.66045,0.6605,591100004.0
2007-01-31 00:50:00,0.66053,0.66057,0.66044,0.66052,443199993.0
2007-01-31 00:55:00,0.66051,0.66055,0.6604,0.66043,620699995.0
2007-01-31 01:00:00,0.66042,0.66051,0.66036,0.66042,581500002.0
2007-01-31 01:05:00,0.66042,0.66053,0.66032,0.66045,622000004.0
2007-01-31 01:10:00,0.66043,0.66056,0.66038,0.66053,972699995.0
2007-01-31 01:15:00,0.66052,0.66068,0.66051,0.66061,585800008.0
2007-01-31 01:20:00,0.66061,0.66065,0.6605,0.66053,724599991.0
2007-01-31 01:25:00,0.66055,0.66063,0.66054,0.66057,505299995.0
2007-01-31 01:30:00,0.66051,0.66058,0.66047,0.66047,336499996.0
2007-01-31 01:35:00,0.66048,0.66055,0.66037,0.66047,662399988.0
2007-01-31 01:40:00,0.66043,0.66046,0.66035,0.66037,813100006.0
2007-01-31 01:45:00,0.66044,0.66057,0.66044,0.66049,542000004.0
2007-01-31 01:50:00,0.66051,0.66067,0.66039,0.66052,517499996.0
2007-01-31 01:55:00,0.66054,0.66068,0.6605,0.66058,647800007.0
2007-01-31 02:00:00,0.66055,0.66067,0.66053,0.66066,725300000.0
2007-01-31 02:05:00,0.66063,0.66069,0.66053,0.66062,681500002.0
2007-01-31 02:10:00,0.66063,0.66063,0.66049,0.66053,372400000.0
2007-01-31 02:15:00,0.66052,0.66057,0.66043,0.66052,465699999.0
2007-01-31 02:20:00,0.66047,0.66057,0.66046,0.66049,571099998.0
2007-01-31 02:25:00,0.66051,0.66057,0.66037,0.66046,615999997.0
2007-01-31 02:30:00,0.66038,0.66045,0.6603,0.66036,640500010.0
2007-01-31 02:35:00,0.66034,0.66034,0.66016,0.6603,456599999.0
2007-01-31 02:40:00,0.66035,0.66046,0.66025,0.66033,540399999.0
2007-01-31 02:45:00,0.6603,0.66045,0.6603,0.66039,407400003.0
2007-01-31 02:50:00,0.66037,0.66044,0.66031,0.66033,549500002.0
2007-01-31 02:55:00,0.6603,0.66035,0.66016,0.66022,662100002.0
2007-01-31 03:00:00,0.66025,0.66027,0.66019,0.6602,563199994.0
2007-01-31 03:05:00,0.6602,0.66024,0.6601,0.66019,577299994.0
2007-01-31 03:10:00,0.66021,0.66026,0.66016,0.66023,527199999.0
2007-01-31 03:15:00,0.66025,0.66028,0.6602,0.66025,583899996.0
2007-01-31 03:20:00,0.66022,0.6603,0.66019,0.6603,437400000.0
2007-01-31 03:25:00,0.66028,0.66035,0.66021,0.66022,483500000.0
2007-01-31 03:30:00,0.66023,0.66028,0.66017,0.66023,405799997.0
2007-01-31 03:35:00,0.66018,0.66025,0.66008,0.66013,659100000.0
2007-01-31 03:40:00,0.66012,0.66028,0.66012,0.66026,464600002.0
2007-01-31 03:45:00,0.66031,0.66039,0.66024,0.66033,443499999.0
2007-01-31 03:50:00,0.66032,0.6604,0.66026,0.66026,541400006.0
2007-01-31 03:55:00,0.66027,0.66038,0.66023,0.66026,519099998.0
2007-01-31 04:00:00,0.66035,0.66035,0.66026,0.66033,673300012.0
2007-01-31 04:05:00,0.66035,0.66035,0.66026,0.66035,244800000.0
2007-01-31 04:10:00,0.66033,0.66037,0.66027,0.66027,430900004.0
2007-01-31 04:15:00,0.66033,0.66037,0.66017,0.66017,604500003.0
2007-01-31 04:20:00,0.66018,0.66029,0.66018,0.66029,599100004.0
2007-01-31 04:25:00,0.66017,0.66033,0.66006,0.66031,465500001.0
2007-01-31 04:30:00,0.66031,0.66037,0.66023,0.66028,693300006.0
2007-01-31 04:35:00,0.6603,0.66035,0.66023,0.66025,685399997.0
2007-01-31 04:40:00,0.66024,0.66035,0.66013,0.66029,531499995.0
2007-01-31 04:45:00,0.6602,0.6603,0.6602,0.6603,404600003.0
2007-01-31 04:50:00,0.66026,0.66034,0.66021,0.66029,491500002.0
2007-01-31 04:55:00,0.66027,0.66032,0.66023,0.66024,301400002.0
2007-01-31 05:00:00,0.66021,0.66037,0.66021,0.66033,569600002.0
2007-01-31 05:05:00,0.66034,0.66034,0.66014,0.66026,539700004.0
2007-01-31 05:10:00,0.66022,0.66031,0.66015,0.66022,872200006.0
2007-01-31 05:15:00,0.66027,0.66033,0.66023,0.66027,560699998.0
2007-01-31 05:20:00,0.66029,0.66037,0.66026,0.66031,541399993.0
2007-01-31 05:25:00,0.66032,0.66037,0.66025,0.66028,318699996.0
2007-01-31 05:30:00,0.66029,0.66036,0.66023,0.66023,650500002.0
2007-01-31 05:35:00,0.66026,0.66035,0.6602,0.66022,484899995.0
2007-01-31 05:40:00,0.66026,0.66033,0.66012,0.66012,578200000.0
2007-01-31 05:45:00,0.66008,0.66011,0.65994,0.66,588100005.0
2007-01-31 05:50:00,0.66003,0.66007,0.65997,0.66005,649399993.0
2007-01-31 05:55:00,0.66004,0.66006,0.65998,0.66003,592799994.0
2007-01-31 06:00:00,0.66005,0.66007,0.65979,0.65999,410400003.0
2007-01-31 06:05:00,0.66,0.66005,0.65995,0.66004,591499994.0
2007-01-31 06:10:00,0.66005,0.66007,0.65997,0.66,399400001.0
2007-01-31 06:15:00,0.65998,0.66002,0.6599,0.65999,508600003.0
2007-01-31 06:20:00,0.65997,0.66003,0.65967,0.65997,504799997.0
2007-01-31 06:25:00,0.65998,0.66009,0.65997,0.66003,608399996.0
2007-01-31 06:30:00,0.66007,0.66009,0.65995,0.66004,406899994.0
2007-01-31 06:35:00,0.66001,0.66016,0.66,0.66011,564000000.0
2007-01-31 06:40:00,0.66007,0.66014,0.66002,0.66009,608700009.0
2007-01-31 06:45:00,0.66017,0.66017,0.66008,0.66015,633500003.0
2007-01-31 06:50:00,0.66012,0.66018,0.66008,0.66009,286599997.0
2007-01-31 06:55:00,0.66009,0.66013,0.65998,0.6601,435500003.0
2007-01-31 07:00:00,0.66001,0.66006,0.65996,0.66006,506999996.0
2007-01-31 07:05:00,0.66007,0.66016,0.66,0.66014,495200000.0
2007-01-31 07:10:00,0.66012,0.66026,0.66012,0.66017,589399998.0
2007-01-31 07:15:00,0.66022,0.66042,0.66021,0.66034,725800002.0
2007-01-31 07:20:00,0.66031,0.66037,0.66019,0.66031,514899998.0
2007-01-31 07:25:00,0.6603,0.66062,0.6603,0.66062,587100008.0
2007-01-31 07:30:00,0.6606,0.66061,0.66047,0.66057,761399999.0
2007-01-31 07:35:00,0.66061,0.66065,0.66054,0.66057,928899998.0
2007-01-31 07:40:00,0.6606,0.66068,0.66055,0.66057,418299995.0
2007-01-31 07:45:00,0.66055,0.66065,0.6605,0.66063,478000004.0
2007-01-31 07:50:00,0.66063,0.66067,0.66047,0.66053,390400004.0
2007-01-31 07:55:00,0.66056,0.66058,0.66039,0.66051,551600000.0
2007-01-31 08:00:00,0.66048,0.66061,0.66048,0.66055,423599998.0
2007-01-31 08:05:00,0.66054,0.66061,0.66045,0.66053,570800000.0
2007-01-31 08:10:00,0.66053,0.66066,0.66047,0.66054,571799992.0
2007-01-31 08:15:00,0.66055,0.66055,0.66045,0.66055,177000002.0
2007-01-31 08:20:00,0.66053,0.66055,0.66045,0.66055,498499997.0
2007-01-31 08:25:00,0.66048,0.66057,0.66045,0.66048,375300004.0
2007-01-31 08:30:00,0.66055,0.66058,0.66045,0.66046,798800001.0
2007-01-31 08:35:00,0.66046,0.66052,0.66037,0.66045,665699995.0
2007-01-31 08:40:00,0.66038,0.66041,0.66022,0.66041,721300000.0
2007-01-31 08:45:00,0.66036,0.66045,0.66031,0.66035,602800005.0
2007-01-31 08:50:00,0.66032,0.66033,0.66012,0.66012,555400004.0
2007-01-31 08:55:00,0.66018,0.66025,0.65999,0.66019,735200009.0
2007-01-31 09:00:00,0.6602,0.66041,0.66017,0.66041,739499997.0
2007-01-31 09:05:00,0.66041,0.66063,0.66036,0.66045,721799997.0
2007-01-31 09:10:00,0.66049,0.66055,0.66032,0.66038,873800006.0
2007-01-31 09:15:00,0.66038,0.66044,0.66028,0.66034,658100005.0
2007-01-31 09:20:00,0.66031,0.66037,0.6601,0.66014,885599998.0
2007-01-31 09:25:00,0.66018,0.66032,0.66018,0.66024,869700003.0
2007-01-31 09:30:00,0.66029,0.66069,0.66029,0.66067,837599997.0
2007-01-31 09:35:00,0.66067,0.66075,0.66057,0.66057,699499999.0
2007-01-31 09:40:00,0.66047,0.6605,0.66034,0.6605,971399990.0
2007-01-31 09:45:00,0.66049,0.66127,0.66043,0.66127,774900002.0
2007-01-31 09:50:00,0.66134,0.66175,0.66127,0.66175,1010400001.0
2007-01-31 09:55:00,0.66166,0.66166,0.66144,0.66144,478700003.0
2007-01-31 10:00:00,0.66153,0.6618,0.66153,0.6617,708400005.0
2007-01-31 10:05:00,0.66168,0.6617,0.66152,0.66164,652300001.0
2007-01-31 10:10:00,0.66163,0.66177,0.66154,0.66172,914699999.0
2007-01-31 10:15:00,0.66175,0.66175,0.66157,0.66161,986299995.0
2007-01-31 10:20:00,0.66161,0.66173,0.66155,0.66167,704899992.0
2007-01-31 10:25:00,0.66161,0.66183,0.66161,0.66173,838099998.0
2007-01-31 10:30:00,0.66175,0.66189,0.66173,0.66183,562899999.0
2007-01-31 10:35:00,0.6619,0.66226,0.66183,0.66219,500699996.0
2007-01-31 10:40:00,0.66225,0.66233,0.6621,0.66214,711600003.0
2007-01-31 10:45:00,0.66213,0.66214,0.66191,0.66198,848400001.0
2007-01-31 10:50:00,0.66197,0.66215,0.66195,0.6621,845399987.0
2007-01-31 10:55:00,0.66208,0.66217,0.66199,0.66212,719900005.0
2007-01-31 11:00:00,0.66215,0.66217,0.66201,0.66215,567899989.0
2007-01-31 11:05:00,0.66209,0.66223,0.66207,0.66215,703600000.0
2007-01-31 11:10:00,0.66213,0.66215,0.66202,0.66207,642699993.0
2007-01-31 11:15:00,0.6621,0.66216,0.66199,0.66214,786999998.0
2007-01-31 11:20:00,0.66209,0.66213,0.66201,0.66213,512099997.0
2007-01-31 11:25:00,0.66214,0.66226,0.66213,0.66217,711999990.0
2007-01-31 11:30:00,0.66219,0.66235,0.66212,0.66223,867299993.0
2007-01-31 11:35:00,0.66225,0.66237,0.66221,0.66225,660299993.0
2007-01-31 11:40:00,0.66226,0.66233,0.66201,0.66207,583200002.0
2007-01-31 11:45:00,0.66209,0.66218,0.662,0.66218,815699997.0
2007-01-31 11:50:00,0.6621,0.6622,0.662,0.66216,778099991.0
2007-01-31 11:55:00,0.66223,0.66223,0.66197,0.66209,697800001.0
2007-01-31 12:00:00,0.662,0.66226,0.662,0.66207,701900000.0
2007-01-31 12:05:00,0.66207,0.6622,0.66197,0.66217,699599996.0
2007-01-31 12:10:00,0.6622,0.66223,0.66207,0.66212,788200003.0
2007-01-31 12:15:00,0.66206,0.66217,0.66202,0.66202,676799995.0
2007-01-31 12:20:00,0.66199,0.66216,0.66195,0.6621,702099992.0
2007-01-31 12:25:00,0.66208,0.66212,0.66192,0.66204,683799996.0
2007-01-31 12:30:00,0.66199,0.662,0.66171,0.66181,496099998.0
2007-01-31 12:35:00,0.6618,0.66197,0.66173,0.66193,672499994.0
2007-01-31 12:40:00,0.66188,0.66204,0.66183,0.66192,694000006.0
2007-01-31 12:45:00,0.66192,0.66192,0.66163,0.66165,629999998.0
2007-01-31 12:50:00,0.6617,0.66192,0.66168,0.66178,948199997.0
2007-01-31 12:55:00,0.66175,0.66196,0.66158,0.6618,991500008.0
2007-01-31 13:00:00,0.66179,0.662,0.66179,0.66196,623700001.0
2007-01-31 13:05:00,0.66193,0.66205,0.66182,0.66192,819699996.0
2007-01-31 13:10:00,0.66188,0.66196,0.66181,0.66192,699300001.0
2007-01-31 13:15:00,0.66188,0.66196,0.66167,0.66169,759100002.0
2007-01-31 13:20:00,0.66163,0.66182,0.66163,0.66179,456199998.0
2007-01-31 13:25:00,0.66181,0.66188,0.66172,0.66173,792000002.0
2007-01-31 13:30:00,0.66183,0.66203,0.66182,0.66192,591700000.0
2007-01-31 13:35:00,0.66188,0.66204,0.66187,0.66197,563099997.0
2007-01-31 13:40:00,0.66194,0.66223,0.66191,0.66218,700199992.0
2007-01-31 13:45:00,0.66216,0.66232,0.66208,0.66222,879799999.0
2007-01-31 13:50:00,0.66217,0.66261,0.66217,0.66257,850400005.0
2007-01-31 13:55:00,0.66259,0.66268,0.66243,0.66245,648099995.0
2007-01-31 14:00:00,0.66241,0.66251,0.66234,0.6625,680600005.0
2007-01-31 14:05:00,0.66252,0.6626,0.66239,0.66245,693199999.0
2007-01-31 14:10:00,0.66248,0.66258,0.66239,0.6624,740200008.0
2007-01-31 14:15:00,0.6624,0.66267,0.66231,0.66267,811500004.0
2007-01-31 14:20:00,0.66271,0.66283,0.66261,0.66266,700500004.0
2007-01-31 14:25:00,0.66267,0.66278,0.66265,0.66278,565200003.0
2007-01-31 14:30:00,0.66273,0.66305,0.66273,0.66305,709899996.0
2007-01-31 14:35:00,0.66304,0.66333,0.66302,0.66331,605600007.0
2007-01-31 14:40:00,0.66334,0.66351,0.6633,0.66349,701299999.0
2007-01-31 14:45:00,0.66357,0.6637,0.66355,0.66356,690300006.0
2007-01-31 14:50:00,0.66356,0.66356,0.66335,0.66335,633600000.0
2007-01-31 14:55:00,0.66337,0.66339,0.66321,0.66327,698099999.0
2007-01-31 15:00:00,0.66331,0.66343,0.66324,0.6633,690400003.0
2007-01-31 15:05:00,0.6633,0.66334,0.66312,0.66323,929800005.0
2007-01-31 15:10:00,0.6633,0.66354,0.66313,0.66315,530199996.0
2007-01-31 15:15:00,0.66319,0.66323,0.66307,0.66316,538799997.0
2007-01-31 15:20:00,0.6633,0.66363,0.6633,0.66344,350400001.0
2007-01-31 15:25:00,0.6634,0.6634,0.66319,0.6632,640000010.0
2007-01-31 15:30:00,0.66317,0.66335,0.66303,0.66327,502099998.0
2007-01-31 15:35:00,0.66334,0.66335,0.66308,0.66313,928700004.0
2007-01-31 15:40:00,0.66317,0.66321,0.66308,0.66319,544100002.0
2007-01-31 15:45:00,0.66323,0.66337,0.66321,0.66331,572100005.0
2007-01-31 15:50:00,0.6633,0.66357,0.66324,0.66344,716100005.0
2007-01-31 15:55:00,0.66342,0.66358,0.6634,0.6635,505000000.0
2007-01-31 16:00:00,0.66353,0.6637,0.66345,0.6637,751100007.0
2007-01-31 16:05:00,0.66371,0.66382,0.66371,0.66375,769399997.0
2007-01-31 16:10:00,0.66383,0.66415,0.66383,0.664,658199986.0
2007-01-31 16:15:00,0.66395,0.66403,0.66387,0.6639,684299999.0
2007-01-31 16:20:00,0.66381,0.66381,0.66356,0.66362,549000002.0
2007-01-31 16:25:00,0.66362,0.66371,0.66357,0.6637,872900002.0
2007-01-31 16:30:00,0.6637,0.66372,0.6636,0.6636,785699998.0
2007-01-31 16:35:00,0.66371,0.66375,0.66357,0.66375,688299995.0
2007-01-31 16:40:00,0.66367,0.66397,0.66361,0.66397,629400004.0
2007-01-31 16:45:00,0.66398,0.66399,0.66374,0.66379,716699999.0
2007-01-31 16:50:00,0.66382,0.66385,0.66363,0.66363,574700000.0
2007-01-31 16:55:00,0.66367,0.6637,0.66356,0.66356,679999995.0
2007-01-31 17:00:00,0.6635,0.6636,0.66344,0.66349,876600001.0
2007-01-31 17:05:00,0.6635,0.66387,0.6635,0.6638,784499994.0
2007-01-31 17:10:00,0.66386,0.66389,0.66372,0.66385,561200002.0
2007-01-31 17:15:00,0.66385,0.66433,0.66379,0.66422,740799986.0
2007-01-31 17:20:00,0.66421,0.6643,0.6641,0.66421,920499996.0
2007-01-31 17:25:00,0.6642,0.66428,0.66407,0.66407,377700000.0
2007-01-31 17:30:00,0.66414,0.66416,0.66406,0.66411,672999998.0
2007-01-31 17:35:00,0.66417,0.66424,0.66412,0.66421,730999996.0
2007-01-31 17:40:00,0.66418,0.66422,0.66402,0.66417,624999998.0
2007-01-31 17:45:00,0.6642,0.66422,0.66396,0.66396,540400006.0
2007-01-31 17:50:00,0.66394,0.66407,0.66376,0.66392,915699992.0
2007-01-31 17:55:00,0.66383,0.66385,0.66363,0.66365,595899999.0
2007-01-31 18:00:00,0.66369,0.66376,0.66332,0.66338,5612800017.0
2007-01-31 18:05:00,0.66332,0.66336,0.66264,0.66273,6128300006.0
2007-01-31 18:10:00,0.6628,0.66295,0.66276,0.66292,5660799992.0
2007-01-31 18:15:00,0.66294,0.66305,0.66267,0.66288,5671000011.0
2007-01-31 18:20:00,0.6629,0.66306,0.66276,0.66277,4828000014.0
2007-01-31 18:25:00,0.66275,0.6628,0.6626,0.66262,3520500008.0
2007-01-31 18:30:00,0.66258,0.66275,0.66249,0.66268,3971900000.0
2007-01-31 18:35:00,0.6627,0.66274,0.66263,0.66263,2016999996.0
2007-01-31 18:40:00,0.66258,0.66273,0.66249,0.66271,2557600008.0
2007-01-31 18:45:00,0.66273,0.66286,0.66253,0.66265,1174700002.0
2007-01-31 18:50:00,0.66264,0.66288,0.66264,0.6628,1959399994.0
2007-01-31 18:55:00,0.66278,0.66289,0.66271,0.66271,3007099994.0
2007-01-31 19:00:00,0.66268,0.66278,0.66256,0.66275,1806700008.0
2007-01-31 19:05:00,0.66272,0.66297,0.66268,0.66285,2829500001.0
2007-01-31 19:10:00,0.66289,0.66292,0.66274,0.66283,1372800003.0
2007-01-31 19:15:00,0.66282,0.66294,0.66274,0.66294,2165599988.0
2007-01-31 19:20:00,0.66291,0.66296,0.66281,0.66296,1290100000.0
2007-01-31 19:25:00,0.66294,0.66297,0.66278,0.66285,2080499995.0
2007-01-31 19:30:00,0.66282,0.66293,0.66272,0.66293,2410100011.0
2007-01-31 19:35:00,0.66294,0.66296,0.66265,0.66273,2500300003.0
2007-01-31 19:40:00,0.66272,0.6628,0.66267,0.66272,2039399994.0
2007-01-31 19:45:00,0.66274,0.66286,0.66268,0.66285,855899995.0
2007-01-31 19:50:00,0.66283,0.66286,0.66268,0.6628,1192399995.0
2007-01-31 19:55:00,0.66285,0.66285,0.6628,0.66282,1621799984.0
2007-01-31 20:00:00,0.66286,0.66287,0.66275,0.66283,722100003.0
2007-01-31 20:05:00,0.66285,0.66286,0.66278,0.66281,1341100003.0
2007-01-31 20:10:00,0.66278,0.66295,0.66273,0.66293,2046600013.0
2007-01-31 20:15:00,0.66294,0.66294,0.66275,0.66275,2327499997.0
2007-01-31 20:20:00,0.66278,0.66288,0.66278,0.6628,1775299986.0
2007-01-31 20:25:00,0.66279,0.66298,0.66275,0.66292,2937499977.0
2007-01-31 20:30:00,0.66293,0.66298,0.66279,0.66279,4579199990.0
2007-01-31 20:35:00,0.66281,0.66288,0.66279,0.6628,2149299990.0
2007-01-31 20:40:00,0.6628,0.66296,0.6628,0.66288,2585100006.0
2007-01-31 20:45:00,0.66291,0.66296,0.66285,0.6629,2062400006.0
2007-01-31 20:50:00,0.66292,0.66295,0.66273,0.66285,4051400010.0
2007-01-31 20:55:00,0.66283,0.66304,0.66277,0.66298,4730899993.0
2007-01-31 21:00:00,0.66303,0.66323,0.66298,0.66322,4636500012.0
2007-01-31 21:05:00,0.66319,0.66331,0.6631,0.6632,2050199998.0
2007-01-31 21:10:00,0.66324,0.66324,0.66285,0.66311,1668099997.0
2007-01-31 21:15:00,0.66314,0.66325,0.66253,0.66263,1968800009.0
2007-01-31 21:20:00,0.66261,0.66298,0.66261,0.66294,2947799984.0
2007-01-31 21:25:00,0.66289,0.66323,0.66289,0.66305,1133800000.0
2007-01-31 21:30:00,0.66294,0.66312,0.66293,0.66311,1803400001.0
2007-01-31 21:35:00,0.66312,0.66314,0.66294,0.66314,811500005.0
2007-01-31 21:40:00,0.66306,0.66311,0.66295,0.66305,1500600002.0
2007-01-31 21:45:00,0.66301,0.6632,0.66301,0.6631,1150100003.0
2007-01-31 21:50:00,0.66301,0.66313,0.6629,0.66302,1086900012.0
2007-01-31 21:55:00,0.66308,0.66332,0.66306,0.66328,1121699995.0
2007-01-31 22:00:00,0.66331,0.66336,0.66287,0.663,1329099998.0
2007-01-31 22:05:00,0.663,0.66305,0.66278,0.66291,789599999.0
2007-01-31 22:10:00,0.66295,0.66305,0.66289,0.66297,906699994.0
2007-01-31 22:15:00,0.66295,0.66304,0.66287,0.66297,1487199998.0
2007-01-31 22:20:00,0.66301,0.66325,0.66301,0.66313,1561399999.0
2007-01-31 22:25:00,0.66305,0.66333,0.66304,0.66329,1238200001.0
2007-01-31 22:30:00,0.66333,0.66333,0.66325,0.66325,1086400006.0
2007-01-31 22:35:00,0.66331,0.66353,0.66328,0.66351,1010500011.0
2007-01-31 22:40:00,0.6635,0.66352,0.66332,0.66335,1261599996.0
2007-01-31 22:45:00,0.66339,0.66348,0.66315,0.66319,898100005.0
2007-01-31 22:50:00,0.66323,0.66323,0.66289,0.663,428299993.0
2007-01-31 22:55:00,0.66298,0.66319,0.66298,0.66303,1002499993.0
2007-01-31 23:00:00,0.66289,0.66325,0.66289,0.66314,373700001.0
2007-01-31 23:05:00,0.66322,0.66328,0.66318,0.66325,757899997.0
2007-01-31 23:10:00,0.66323,0.66329,0.6631,0.66322,1071200004.0
2007-01-31 23:15:00,0.66325,0.66351,0.66325,0.66341,558699996.0
2007-01-31 23:20:00,0.66349,0.6636,0.66342,0.66342,575100001.0
2007-01-31 23:25:00,0.6634,0.66348,0.6634,0.6634,520599993.0
2007-01-31 23:30:00,0.66344,0.66356,0.66328,0.66328,641399996.0
2007-01-31 23:35:00,0.6633,0.66334,0.66316,0.66324,527700002.0
2007-01-31 23:40:00,0.66325,0.66332,0.6632,0.66324,617600003.0
2007-01-31 23:45:00,0.66321,0.66324,0.6631,0.66313,599699998.0
2007-01-31 23:50:00,0.663,0.66312,0.66295,0.663,346500000.0
2007-01-31 23:55:00,0.66304,0.66313,0.66275,0.66303,786199994.0
2007-02-01 00:00:00,0.66295,0.66305,0.66288,0.66305,464799996.0
2007-02-01 00:05:00,0.66302,0.66302,0.6629,0.66301,709199995.0
2007-02-01 00:10:00,0.66305,0.66315,0.66299,0.66309,464400006.0
2007-02-01 00:15:00,0.66314,0.66316,0.66293,0.66296,463399997.0
2007-02-01 00:20:00,0.66298,0.66304,0.66282,0.66283,309800000.0
2007-02-01 00:25:00,0.66289,0.66301,0.66282,0.66296,444899997.0
2007-02-01 00:30:00,0.66302,0.66302,0.66288,0.66294,478100006.0
2007-02-01 00:35:00,0.6629,0.66304,0.66289,0.66301,483399995.0
2007-02-01 00:40:00,0.66301,0.66308,0.66288,0.66298,680499997.0
2007-02-01 00:45:00,0.66302,0.66308,0.663,0.663,591799995.0
2007-02-01 00:50:00,0.66306,0.66308,0.66296,0.66302,581799998.0
2007-02-01 00:55:00,0.66304,0.66304,0.66286,0.66292,696200003.0
2007-02-01 01:00:00,0.66291,0.66297,0.66285,0.66295,714399998.0
2007-02-01 01:05:00,0.66292,0.66305,0.66286,0.66303,500200000.0
2007-02-01 01:10:00,0.66299,0.66305,0.66291,0.66298,866200004.0
2007-02-01 01:15:00,0.66294,0.66305,0.66292,0.663,378499997.0
2007-02-01 01:20:00,0.66299,0.66303,0.66292,0.66293,405199995.0
2007-02-01 01:25:00,0.66297,0.66306,0.66289,0.66306,801200002.0
2007-02-01 01:30:00,0.66303,0.66308,0.66297,0.66297,489699995.0
2007-02-01 01:35:00,0.663,0.66319,0.66299,0.66317,825800005.0
2007-02-01 01:40:00,0.66313,0.66318,0.66307,0.66312,733299998.0
2007-02-01 01:45:00,0.66314,0.66317,0.66305,0.6631,582600006.0
2007-02-01 01:50:00,0.6631,0.66315,0.66292,0.66302,577900003.0
2007-02-01 01:55:00,0.66302,0.66323,0.66297,0.66309,451899997.0
2007-02-01 02:00:00,0.66319,0.66319,0.66295,0.66304,796800004.0
2007-02-01 02:05:00,0.66303,0.66308,0.66282,0.66288,685999997.0
2007-02-01 02:10:00,0.66287,0.66299,0.66282,0.66291,493399999.0
2007-02-01 02:15:00,0.66286,0.66301,0.66283,0.66292,715399992.0
2007-02-01 02:20:00,0.66289,0.663,0.66283,0.66298,680299998.0
2007-02-01 02:25:00,0.66296,0.66308,0.6629,0.66292,549199996.0
2007-02-01 02:30:00,0.66312,0.66319,0.66304,0.66305,685899990.0
2007-02-01 02:35:00,0.66309,0.66318,0.66297,0.663,655600002.0
2007-02-01 02:40:00,0.66307,0.66319,0.663,0.66319,722599997.0
2007-02-01 02:45:00,0.66313,0.66321,0.66306,0.66318,422600002.0
2007-02-01 02:50:00,0.66317,0.66327,0.66297,0.66302,673400006.0
2007-02-01 02:55:00,0.66302,0.66333,0.66298,0.66327,744600000.0
2007-02-01 03:00:00,0.6633,0.66336,0.66307,0.66333,665299999.0
2007-02-01 03:05:00,0.66333,0.66341,0.66316,0.6633,758300008.0
2007-02-01 03:10:00,0.66333,0.66333,0.66318,0.66322,564700003.0
2007-02-01 03:15:00,0.66322,0.66333,0.6632,0.66322,626800001.0
2007-02-01 03:20:00,0.66319,0.66331,0.66319,0.66325,559500001.0
2007-02-01 03:25:00,0.66326,0.66327,0.66314,0.6632,462999994.0
2007-02-01 03:30:00,0.66321,0.66332,0.66313,0.66323,483400003.0
2007-02-01 03:35:00,0.66323,0.66328,0.66317,0.66325,591599994.0
2007-02-01 03:40:00,0.6632,0.66328,0.6632,0.66328,405499997.0
2007-02-01 03:45:00,0.66321,0.66345,0.66318,0.66345,746000003.0
2007-02-01 03:50:00,0.66341,0.66348,0.66336,0.66345,495400006.0
2007-02-01 03:55:00,0.66342,0.66346,0.66329,0.6633,560400004.0
2007-02-01 04:00:00,0.66341,0.66347,0.66328,0.66343,714800003.0
2007-02-01 04:05:00,0.66345,0.66345,0.66335,0.66342,193900002.0
2007-02-01 04:10:00,0.66342,0.66345,0.66329,0.66336,973199989.0
2007-02-01 04:15:00,0.66335,0.66345,0.66328,0.66337,653499988.0
2007-02-01 04:20:00,0.66336,0.66351,0.66336,0.66346,595700010.0
2007-02-01 04:25:00,0.66348,0.66355,0.66339,0.6635,537899999.0
2007-02-01 04:30:00,0.6635,0.6635,0.66338,0.66343,757700000.0
2007-02-01 04:35:00,0.66343,0.66343,0.66329,0.66335,681800000.0
2007-02-01 04:40:00,0.66338,0.66354,0.66327,0.66354,705100000.0
2007-02-01 04:45:00,0.66348,0.66354,0.66343,0.6635,546700000.0
2007-02-01 04:50:00,0.66348,0.66349,0.6634,0.66345,670699997.0
2007-02-01 04:55:00,0.66349,0.6636,0.66346,0.66359,413500002.0
2007-02-01 05:00:00,0.66358,0.66367,0.66357,0.66361,667700002.0
2007-02-01 05:05:00,0.66368,0.66368,0.66354,0.66366,361699998.0
2007-02-01 05:10:00,0.66362,0.66364,0.66354,0.66361,546199992.0
2007-02-01 05:15:00,0.66364,0.66366,0.66358,0.66362,762899997.0
2007-02-01 05:20:00,0.66365,0.66365,0.66359,0.6636,479999999.0
2007-02-01 05:25:00,0.66365,0.66365,0.66358,0.66358,385800006.0
2007-02-01 05:30:00,0.66358,0.66383,0.66346,0.66362,675700001.0
2007-02-01 05:35:00,0.66365,0.66368,0.6636,0.66362,166299999.0
2007-02-01 05:40:00,0.66366,0.66366,0.66357,0.66361,438999997.0
2007-02-01 05:45:00,0.66356,0.66368,0.66348,0.6636,715499993.0
2007-02-01 05:50:00,0.66364,0.66365,0.66338,0.66344,543600002.0
2007-02-01 05:55:00,0.66345,0.66345,0.66329,0.66341,324199998.0
2007-02-01 06:00:00,0.6634,0.66345,0.66337,0.6634,264899998.0
2007-02-01 06:05:00,0.66343,0.66345,0.66317,0.66321,712099988.0
2007-02-01 06:10:00,0.66347,0.66352,0.66322,0.66337,613100002.0
2007-02-01 06:15:00,0.66332,0.66348,0.66316,0.66347,527900005.0
2007-02-01 06:20:00,0.66338,0.6634,0.66326,0.6633,478100004.0
2007-02-01 06:25:00,0.6633,0.66342,0.66328,0.66335,1028099994.0
2007-02-01 06:30:00,0.66335,0.66338,0.66327,0.66333,397800008.0
2007-02-01 06:35:00,0.66336,0.66338,0.66327,0.66327,537300000.0
2007-02-01 06:40:00,0.66329,0.66338,0.66325,0.66325,596199997.0
2007-02-01 06:45:00,0.66335,0.6634,0.66328,0.66335,664199996.0
2007-02-01 06:50:00,0.66332,0.66338,0.66328,0.6633,419900000.0
2007-02-01 06:55:00,0.66329,0.66338,0.66326,0.66334,636900002.0
2007-02-01 07:00:00,0.66333,0.66343,0.66329,0.66343,401100002.0
2007-02-01 07:05:00,0.66338,0.66338,0.66329,0.66332,487699992.0
2007-02-01 07:10:00,0.66327,0.66338,0.66324,0.66327,571500000.0
2007-02-01 07:15:00,0.66331,0.66338,0.66329,0.66333,477700002.0
2007-02-01 07:20:00,0.66333,0.66335,0.66325,0.66332,553800005.0
2007-02-01 07:25:00,0.6633,0.66333,0.66328,0.66331,296700003.0
2007-02-01 07:30:00,0.66329,0.66336,0.66325,0.66333,619000006.0
2007-02-01 07:35:00,0.66335,0.66336,0.66326,0.66329,890500001.0
2007-02-01 07:40:00,0.6633,0.66335,0.66325,0.66332,576400003.0
2007-02-01 07:45:00,0.66329,0.66341,0.66326,0.66341,748999997.0
2007-02-01 07:50:00,0.66346,0.66346,0.66329,0.66329,678699998.0
2007-02-01 07:55:00,0.66337,0.66343,0.66326,0.66335,895699996.0
2007-02-01 08:00:00,0.6633,0.6634,0.66328,0.66334,640300002.0
2007-02-01 08:05:00,0.66331,0.66336,0.66326,0.66334,441800002.0
2007-02-01 08:10:00,0.66333,0.66335,0.66321,0.66335,705099994.0
2007-02-01 08:15:00,0.66335,0.66335,0.66322,0.66327,407700000.0
2007-02-01 08:20:00,0.66323,0.66327,0.66314,0.6632,444799993.0
2007-02-01 08:25:00,0.66318,0.66325,0.66311,0.66321,785699994.0
2007-02-01 08:30:00,0.66324,0.66344,0.66322,0.66343,760900000.0
2007-02-01 08:35:00,0.6634,0.66343,0.66323,0.66343,622100003.0
2007-02-01 08:40:00,0.66342,0.66353,0.66337,0.6635,632400007.0
2007-02-01 08:45:00,0.66347,0.66349,0.66336,0.66337,616600002.0
2007-02-01 08:50:00,0.66333,0.66336,0.66324,0.66332,415500001.0
2007-02-01 08:55:00,0.66332,0.66335,0.66311,0.66321,662899995.0
2007-02-01 09:00:00,0.66323,0.66325,0.66307,0.66315,686999990.0
2007-02-01 09:05:00,0.66312,0.6632,0.66304,0.66306,693200002.0
2007-02-01 09:10:00,0.66306,0.66306,0.66297,0.663,550000001.0
2007-02-01 09:15:00,0.66304,0.66311,0.66295,0.66301,632200006.0
2007-02-01 09:20:00,0.66302,0.66313,0.66299,0.66302,800699991.0
2007-02-01 09:25:00,0.66302,0.66302,0.6628,0.66282,979700001.0
2007-02-01 09:30:00,0.6629,0.6633,0.6629,0.6633,588199990.0
2007-02-01 09:35:00,0.66333,0.66333,0.66311,0.66311,392999993.0
2007-02-01 09:40:00,0.66298,0.66299,0.66249,0.66267,718599998.0
2007-02-01 09:45:00,0.66261,0.66263,0.66241,0.66258,889700004.0
2007-02-01 09:50:00,0.66259,0.66277,0.66253,0.66277,694700007.0
2007-02-01 09:55:00,0.66271,0.66282,0.66258,0.66275,550900002.0
2007-02-01 10:00:00,0.66274,0.66284,0.66265,0.66271,791699991.0
2007-02-01 10:05:00,0.66271,0.66281,0.6627,0.66276,863600009.0
2007-02-01 10:10:00,0.66276,0.66279,0.66266,0.66273,687500003.0
2007-02-01 10:15:00,0.66273,0.66287,0.66261,0.66284,618399995.0
2007-02-01 10:20:00,0.66286,0.66315,0.66282,0.66306,935500001.0
2007-02-01 10:25:00,0.66302,0.66307,0.6629,0.66302,994599991.0
2007-02-01 10:30:00,0.663,0.66312,0.66297,0.66298,746200008.0
2007-02-01 10:35:00,0.66299,0.66312,0.66288,0.66311,688999995.0
2007-02-01 10:40:00,0.66311,0.66327,0.66309,0.66315,778500003.0
2007-02-01 10:45:00,0.66315,0.66318,0.66303,0.66318,608000002.0
2007-02-01 10:50:00,0.66315,0.6632,0.6631,0.6631,684900003.0
2007-02-01 10:55:00,0.66307,0.66318,0.66303,0.66311,741100003.0
2007-02-01 11:00:00,0.66306,0.66315,0.66297,0.66315,827700001.0
2007-02-01 11:05:00,0.6631,0.66316,0.66295,0.66303,744800004.0
2007-02-01 11:10:00,0.66298,0.66298,0.66278,0.66282,589200001.0
2007-02-01 11:15:00,0.66287,0.66291,0.66277,0.66285,786199997.0
2007-02-01 11:20:00,0.66287,0.66292,0.66276,0.66281,738600000.0
2007-02-01 11:25:00,0.6628,0.66295,0.6628,0.66288,673300003.0
2007-02-01 11:30:00,0.66283,0.66283,0.66238,0.66242,551899995.0
2007-02-01 11:35:00,0.66237,0.66242,0.66222,0.66229,607700006.0
2007-02-01 11:40:00,0.6623,0.66233,0.66205,0.66205,763800003.0
2007-02-01 11:45:00,0.66203,0.66212,0.66175,0.66203,836300004.0
2007-02-01 11:50:00,0.66194,0.66209,0.6619,0.66192,753499989.0
2007-02-01 11:55:00,0.66193,0.66197,0.66178,0.66197,930700014.0
2007-02-01 12:00:00,0.66191,0.66202,0.6619,0.66198,706600001.0
2007-02-01 12:05:00,0.662,0.6622,0.66195,0.66217,898600002.0
2007-02-01 12:10:00,0.66219,0.66223,0.66207,0.66214,587100001.0
2007-02-01 12:15:00,0.66212,0.66218,0.66207,0.66211,757999998.0
2007-02-01 12:20:00,0.66215,0.66217,0.66209,0.66212,779900001.0
2007-02-01 12:25:00,0.66212,0.66213,0.66192,0.66192,507199997.0
2007-02-01 12:30:00,0.66189,0.66203,0.66177,0.66184,831799995.0
2007-02-01 12:35:00,0.66185,0.66196,0.66177,0.66196,852899997.0
2007-02-01 12:40:00,0.66191,0.66214,0.66189,0.662,936999987.0
2007-02-01 12:45:00,0.66207,0.66213,0.66185,0.66185,757499997.0
2007-02-01 12:50:00,0.66189,0.66194,0.66175,0.6618,780999994.0
2007-02-01 12:55:00,0.66182,0.66183,0.66141,0.6615,525400004.0
2007-02-01 13:00:00,0.66155,0.6616,0.6613,0.66146,632899995.0
2007-02-01 13:05:00,0.66149,0.66154,0.66131,0.66145,710199997.0
2007-02-01 13:10:00,0.66142,0.6615,0.66114,0.66117,538099999.0
2007-02-01 13:15:00,0.66113,0.66133,0.66113,0.66133,368100004.0
2007-02-01 13:20:00,0.66127,0.66138,0.66122,0.66137,568900000.0
2007-02-01 13:25:00,0.66132,0.66148,0.66113,0.66148,757200003.0
2007-02-01 13:30:00,0.66147,0.66147,0.66132,0.6614,418699999.0
2007-02-01 13:35:00,0.6614,0.6615,0.66136,0.66142,631900003.0
2007-02-01 13:40:00,0.66149,0.66152,0.66135,0.66135,574900001.0
2007-02-01 13:45:00,0.66131,0.66135,0.66115,0.66121,793399998.0
2007-02-01 13:50:00,0.6612,0.66134,0.66113,0.66113,880300003.0
2007-02-01 13:55:00,0.66118,0.66121,0.66105,0.6611,542200007.0
2007-02-01 14:00:00,0.66108,0.66129,0.66107,0.66129,656300002.0
2007-02-01 14:05:00,0.66124,0.66134,0.66119,0.6613,714299993.0
2007-02-01 14:10:00,0.6613,0.66143,0.66118,0.6614,623000004.0
2007-02-01 14:15:00,0.66146,0.66146,0.66119,0.66128,530300006.0
2007-02-01 14:20:00,0.66122,0.66131,0.66115,0.66129,523199998.0
2007-02-01 14:25:00,0.66129,0.66144,0.66119,0.66141,644900001.0
2007-02-01 14:30:00,0.66135,0.66148,0.66135,0.66146,524399988.0
2007-02-01 14:35:00,0.66147,0.66167,0.66147,0.66161,755600001.0
2007-02-01 14:40:00,0.66164,0.66167,0.66152,0.66159,740099996.0
2007-02-01 14:45:00,0.66158,0.6618,0.66155,0.6618,672499998.0
2007-02-01 14:50:00,0.66182,0.66187,0.66172,0.6618,719200004.0
2007-02-01 14:55:00,0.66184,0.66188,0.66154,0.66157,809600000.0
2007-02-01 15:00:00,0.6615,0.66158,0.66149,0.66155,715699998.0
2007-02-01 15:05:00,0.66153,0.66153,0.6612,0.6612,522400004.0
2007-02-01 15:10:00,0.66124,0.66134,0.66118,0.66121,675399991.0
2007-02-01 15:15:00,0.66124,0.66139,0.66119,0.66119,601300008.0
2007-02-01 15:20:00,0.66124,0.66144,0.66123,0.66144,912800007.0
2007-02-01 15:25:00,0.66143,0.66143,0.66121,0.66123,693400008.0
2007-02-01 15:30:00,0.66126,0.66163,0.66125,0.66157,383600004.0
2007-02-01 15:35:00,0.66165,0.66165,0.66141,0.66149,691699998.0
2007-02-01 15:40:00,0.66154,0.66166,0.66151,0.6616,577000002.0
2007-02-01 15:45:00,0.66161,0.66161,0.66136,0.6614,590999998.0
2007-02-01 15:50:00,0.66138,0.66144,0.66127,0.66127,668100002.0
2007-02-01 15:55:00,0.66124,0.66135,0.66116,0.66119,361099996.0
2007-02-01 16:00:00,0.66124,0.66129,0.66111,0.6612,610799998.0
2007-02-01 16:05:00,0.66113,0.66147,0.66112,0.6614,772400000.0
2007-02-01 16:10:00,0.66139,0.66148,0.66131,0.66132,703700002.0
2007-02-01 16:15:00,0.6613,0.66133,0.66121,0.66128,812099999.0
2007-02-01 16:20:00,0.66123,0.66132,0.6612,0.66127,690800005.0
2007-02-01 16:25:00,0.66128,0.66148,0.66122,0.66143,625099997.0
2007-02-01 16:30:00,0.66147,0.66153,0.66136,0.66139,649399996.0
2007-02-01 16:35:00,0.66144,0.66144,0.66123,0.6613,657800002.0
2007-02-01 16:40:00,0.66124,0.66135,0.66115,0.66115,790599997.0
2007-02-01 16:45:00,0.66109,0.66115,0.66084,0.66085,544900002.0
2007-02-01 16:50:00,0.66088,0.66108,0.66083,0.66105,527700000.0
2007-02-01 16:55:00,0.66111,0.66118,0.66103,0.66109,912400006.0
2007-02-01 17:00:00,0.66111,0.66132,0.66104,0.66115,1028099996.0
2007-02-01 17:05:00,0.66115,0.66121,0.66097,0.66102,776799996.0
2007-02-01 17:10:00,0.66112,0.66123,0.66111,0.66123,555600002.0
2007-02-01 17:15:00,0.66125,0.66125,0.66085,0.66085,877300002.0
2007-02-01 17:20:00,0.66104,0.6612,0.66104,0.66108,818100001.0
2007-02-01 17:25:00,0.66104,0.66111,0.66097,0.66107,613799999.0
2007-02-01 17:30:00,0.66111,0.66117,0.66102,0.66112,702400000.0
2007-02-01 17:35:00,0.66114,0.66117,0.661,0.66112,625000007.0
2007-02-01 17:40:00,0.66109,0.66116,0.66104,0.66115,635500009.0
2007-02-01 17:45:00,0.66109,0.66109,0.66081,0.66085,687399995.0
2007-02-01 17:50:00,0.6608,0.66087,0.66069,0.66077,668400001.0
2007-02-01 17:55:00,0.66073,0.66078,0.66053,0.66072,622600002.0
2007-02-01 18:00:00,0.66074,0.66096,0.66074,0.66088,5257899982.0
2007-02-01 18:05:00,0.66084,0.6613,0.66069,0.66081,4543199970.0
2007-02-01 18:10:00,0.66085,0.66094,0.66075,0.66094,5000500007.0
2007-02-01 18:15:00,0.66095,0.66101,0.66082,0.66097,5459800000.0
2007-02-01 18:20:00,0.66099,0.661,0.66085,0.66088,4654299987.0
2007-02-01 18:25:00,0.66093,0.66108,0.66087,0.66108,3659999991.0
2007-02-01 18:30:00,0.66114,0.66123,0.66107,0.66118,4077600005.0
2007-02-01 18:35:00,0.66123,0.6613,0.66111,0.66113,1652900014.0
2007-02-01 18:40:00,0.66115,0.66116,0.66101,0.66108,2434399993.0
2007-02-01 18:45:00,0.66105,0.66131,0.66103,0.66128,1531699980.0
2007-02-01 18:50:00,0.66133,0.66139,0.66119,0.66127,2059899995.0
2007-02-01 18:55:00,0.66124,0.66141,0.66124,0.6613,3116200009.0
2007-02-01 19:00:00,0.66125,0.66134,0.66121,0.6613,1610999999.0
2007-02-01 19:05:00,0.66127,0.66145,0.66125,0.66145,2812900005.0
2007-02-01 19:10:00,0.66146,0.66149,0.66136,0.66138,1499500006.0
2007-02-01 19:15:00,0.66143,0.66146,0.66127,0.6613,1707900003.0
2007-02-01 19:20:00,0.66132,0.66148,0.66128,0.66145,1386600003.0
2007-02-01 19:25:00,0.66143,0.66154,0.66138,0.66154,2344499999.0
2007-02-01 19:30:00,0.66152,0.66157,0.66146,0.66155,2561299999.0
2007-02-01 19:35:00,0.66149,0.66159,0.66144,0.66159,2506800005.0
2007-02-01 19:40:00,0.66158,0.66176,0.66157,0.66167,1865299996.0
2007-02-01 19:45:00,0.66176,0.66199,0.66172,0.66197,1052899999.0
2007-02-01 19:50:00,0.66194,0.66195,0.6618,0.66185,1247300000.0
2007-02-01 19:55:00,0.66186,0.66193,0.6618,0.6619,1544799995.0
2007-02-01 20:00:00,0.66198,0.66201,0.6619,0.66192,909400000.0
2007-02-01 20:05:00,0.66192,0.66192,0.66179,0.66185,1378899994.0
2007-02-01 20:10:00,0.66183,0.66189,0.66172,0.66188,2086299979.0
2007-02-01 20:15:00,0.6619,0.66194,0.66182,0.6619,1946600008.0
2007-02-01 20:20:00,0.66193,0.662,0.66184,0.66186,1687800001.0
2007-02-01 20:25:00,0.66185,0.66195,0.66174,0.6619,2938500019.0
2007-02-01 20:30:00,0.66191,0.66195,0.66171,0.66172,4859199997.0
2007-02-01 20:35:00,0.66172,0.66176,0.66158,0.66158,2602499995.0
2007-02-01 20:40:00,0.66155,0.66165,0.6615,0.66152,2421699998.0
2007-02-01 20:45:00,0.66155,0.66156,0.66145,0.66155,2082399999.0
2007-02-01 20:50:00,0.66157,0.66161,0.66143,0.66154,3997600005.0
2007-02-01 20:55:00,0.66149,0.66153,0.66121,0.66124,4747099995.0
2007-02-01 21:00:00,0.66114,0.66145,0.661,0.66136,4712899997.0
2007-02-01 21:05:00,0.66133,0.66142,0.66129,0.66137,1797400010.0
2007-02-01 21:10:00,0.66141,0.6615,0.66139,0.66143,1595599985.0
2007-02-01 21:15:00,0.66141,0.66151,0.66135,0.66141,1743699984.0
2007-02-01 21:20:00,0.66143,0.66156,0.66135,0.66135,2427499992.0
2007-02-01 21:25:00,0.66137,0.66143,0.66132,0.66136,748099996.0
2007-02-01 21:30:00,0.66136,0.66144,0.6613,0.66132,1835899991.0
2007-02-01 21:35:00,0.66136,0.66142,0.6613,0.66139,754499992.0
2007-02-01 21:40:00,0.66132,0.66161,0.66132,0.66156,1170600004.0
2007-02-01 21:45:00,0.66154,0.66173,0.66153,0.66163,965600002.0
2007-02-01 21:50:00,0.66159,0.66172,0.66153,0.66168,1029799997.0
2007-02-01 21:55:00,0.66167,0.6618,0.66156,0.66169,1138999991.0
2007-02-01 22:00:00,0.66167,0.66173,0.66157,0.66172,1541999988.0
2007-02-01 22:05:00,0.66172,0.6618,0.66167,0.66175,973599990.0
2007-02-01 22:10:00,0.6617,0.66186,0.66168,0.66185,1292100006.0
2007-02-01 22:15:00,0.66187,0.66199,0.66179,0.66182,1423600011.0
2007-02-01 22:20:00,0.66179,0.66179,0.66168,0.66172,1874600005.0
2007-02-01 22:25:00,0.6617,0.66181,0.66166,0.66175,1343999995.0
2007-02-01 22:30:00,0.66178,0.66187,0.66178,0.66182,1046899997.0
2007-02-01 22:35:00,0.66179,0.66185,0.6617,0.66177,933000004.0
2007-02-01 22:40:00,0.66176,0.66193,0.66175,0.66192,1304300006.0
2007-02-01 22:45:00,0.66191,0.66191,0.66178,0.6618,909100011.0
2007-02-01 22:50:00,0.66184,0.66187,0.6617,0.66183,569700001.0
2007-02-01 22:55:00,0.66182,0.66184,0.66156,0.66156,1210299988.0
2007-02-01 23:00:00,0.66151,0.66191,0.66151,0.66172,714500002.0
2007-02-01 23:05:00,0.66172,0.66183,0.66168,0.66183,642700006.0
2007-02-01 23:10:00,0.66183,0.66188,0.66178,0.66183,844399995.0
2007-02-01 23:15:00,0.66181,0.66193,0.66177,0.66183,495799999.0
2007-02-01 23:20:00,0.66183,0.66196,0.6618,0.66189,600500002.0
2007-02-01 23:25:00,0.66192,0.66197,0.66177,0.66177,568500007.0
2007-02-01 23:30:00,0.66178,0.66195,0.66178,0.66187,636799998.0
2007-02-01 23:35:00,0.66188,0.66195,0.66179,0.66186,580300005.0
2007-02-01 23:40:00,0.66181,0.66192,0.66177,0.66189,524500000.0
2007-02-01 23:45:00,0.66192,0.662,0.66184,0.66195,278499999.0
2007-02-01 23:50:00,0.66191,0.66202,0.66188,0.6619,475900001.0
2007-02-01 23:55:00,0.66195,0.66195,0.66151,0.66188,800900000.0
2007-02-02 00:00:00,0.66182,0.66198,0.6618,0.66198,451599998.0
2007-02-02 00:05:00,0.66202,0.66202,0.6618,0.66187,771399999.0
2007-02-02 00:10:00,0.66192,0.66197,0.66181,0.66181,388300001.0
2007-02-02 00:15:00,0.66182,0.66186,0.66173,0.66185,588100002.0
2007-02-02 00:20:00,0.66185,0.66186,0.66168,0.66182,657499999.0
2007-02-02 00:25:00,0.66179,0.66183,0.66168,0.66168,546100004.0
2007-02-02 00:30:00,0.66174,0.66184,0.66167,0.6618,571799996.0
2007-02-02 00:35:00,0.66175,0.66201,0.66167,0.66177,515199995.0
2007-02-02 00:40:00,0.66177,0.6618,0.6615,0.66161,873500004.0
2007-02-02 00:45:00,0.66165,0.66175,0.66159,0.66167,563300003.0
2007-02-02 00:50:00,0.66172,0.66177,0.66162,0.66165,469700004.0
2007-02-02 00:55:00,0.66169,0.6618,0.66153,0.6618,500400000.0
2007-02-02 01:00:00,0.66171,0.66178,0.66167,0.66177,715200000.0
2007-02-02 01:05:00,0.66173,0.66179,0.66162,0.66168,673499995.0
2007-02-02 01:10:00,0.66172,0.66176,0.66162,0.66168,647100000.0
2007-02-02 01:15:00,0.66167,0.66197,0.66163,0.66171,568399997.0
2007-02-02 01:20:00,0.6617,0.66176,0.66165,0.66172,404200000.0
2007-02-02 01:25:00,0.66165,0.66173,0.66163,0.6617,583700005.0
2007-02-02 01:30:00,0.66165,0.6617,0.66162,0.66167,466099993.0
2007-02-02 01:35:00,0.66167,0.66167,0.66155,0.66167,869199997.0
2007-02-02 01:40:00,0.66163,0.66167,0.66156,0.66157,1014300000.0
2007-02-02 01:45:00,0.66161,0.66166,0.66154,0.6616,551300003.0
2007-02-02 01:50:00,0.66158,0.66171,0.66151,0.66157,594799997.0
2007-02-02 01:55:00,0.66159,0.66165,0.66159,0.66162,578700002.0
2007-02-02 02:00:00,0.66161,0.66171,0.66157,0.66167,752099997.0
2007-02-02 02:05:00,0.66165,0.66169,0.66155,0.66163,655800002.0
2007-02-02 02:10:00,0.66163,0.66173,0.66155,0.66163,867699994.0
2007-02-02 02:15:00,0.66165,0.66173,0.66164,0.6617,646099988.0
2007-02-02 02:20:00,0.66167,0.66174,0.66162,0.66171,581199999.0
2007-02-02 02:25:00,0.66175,0.66176,0.66163,0.66175,589899999.0
2007-02-02 02:30:00,0.66167,0.66181,0.66167,0.66172,645699996.0
2007-02-02 02:35:00,0.6617,0.66175,0.66167,0.6617,677499995.0
2007-02-02 02:40:00,0.66172,0.66172,0.66155,0.66161,691999991.0
2007-02-02 02:45:00,0.66155,0.66165,0.66155,0.66163,397999995.0
2007-02-02 02:50:00,0.66162,0.66165,0.66149,0.66155,737100007.0
2007-02-02 02:55:00,0.66153,0.66172,0.66153,0.66163,490800003.0
2007-02-02 03:00:00,0.66167,0.66171,0.66154,0.66157,691299999.0
2007-02-02 03:05:00,0.6616,0.66172,0.66158,0.66167,552700002.0
2007-02-02 03:10:00,0.66172,0.66176,0.66167,0.6617,344599997.0
2007-02-02 03:15:00,0.66173,0.66174,0.66159,0.66168,705699993.0
2007-02-02 03:20:00,0.66172,0.66177,0.66167,0.66175,387400003.0
2007-02-02 03:25:00,0.66172,0.66175,0.66164,0.66175,254900002.0
2007-02-02 03:30:00,0.66171,0.66175,0.66164,0.66171,375100001.0
2007-02-02 03:35:00,0.6617,0.66177,0.66162,0.66175,606700001.0
2007-02-02 03:40:00,0.66172,0.66175,0.66169,0.6617,226600001.0
2007-02-02 03:45:00,0.66172,0.66177,0.66163,0.66168,697400002.0
2007-02-02 03:50:00,0.6617,0.66178,0.6616,0.66173,580699993.0
2007-02-02 03:55:00,0.66172,0.66175,0.66163,0.66168,527199993.0
2007-02-02 04:00:00,0.66175,0.66175,0.66167,0.66169,761000008.0
2007-02-02 04:05:00,0.66172,0.66175,0.66168,0.66175,364799996.0
2007-02-02 04:10:00,0.66175,0.66175,0.66164,0.66164,393100001.0
2007-02-02 04:15:00,0.66169,0.6618,0.66165,0.66172,483999992.0
2007-02-02 04:20:00,0.66172,0.66175,0.66163,0.66172,691799999.0
2007-02-02 04:25:00,0.6617,0.66177,0.66161,0.66171,371400000.0
2007-02-02 04:30:00,0.66169,0.66175,0.66163,0.66168,526600000.0
2007-02-02 04:35:00,0.66172,0.66177,0.66163,0.66165,535800000.0
2007-02-02 04:40:00,0.66173,0.66178,0.66167,0.66177,691799999.0
2007-02-02 04:45:00,0.6617,0.66176,0.66164,0.66175,758999999.0
2007-02-02 04:50:00,0.66173,0.66182,0.66166,0.6617,409499999.0
2007-02-02 04:55:00,0.66167,0.66174,0.66161,0.66168,565100005.0
2007-02-02 05:00:00,0.6617,0.66174,0.66158,0.66159,586799997.0
2007-02-02 05:05:00,0.66164,0.66166,0.66158,0.66166,584799995.0
2007-02-02 05:10:00,0.66158,0.66175,0.66158,0.66173,515200002.0
2007-02-02 05:15:00,0.66173,0.66176,0.66162,0.66175,447400000.0
2007-02-02 05:20:00,0.66175,0.66176,0.66145,0.66168,440599999.0
2007-02-02 05:25:00,0.66173,0.66177,0.66168,0.66168,600200001.0
2007-02-02 05:30:00,0.66169,0.66183,0.66166,0.66174,512700000.0
2007-02-02 05:35:00,0.66177,0.66182,0.66168,0.6618,607699996.0
2007-02-02 05:40:00,0.66185,0.66185,0.66179,0.6618,410899997.0
2007-02-02 05:45:00,0.66178,0.6618,0.66158,0.66164,531399999.0
2007-02-02 05:50:00,0.66175,0.66178,0.66164,0.66175,539100007.0
2007-02-02 05:55:00,0.66174,0.66176,0.66167,0.66173,222600000.0
2007-02-02 06:00:00,0.66173,0.66178,0.66162,0.66167,546700002.0
2007-02-02 06:05:00,0.6617,0.66175,0.66163,0.66168,900200002.0
2007-02-02 06:10:00,0.66165,0.66171,0.66155,0.66163,369500003.0
2007-02-02 06:15:00,0.66165,0.66174,0.6616,0.66164,535600003.0
2007-02-02 06:20:00,0.66157,0.66168,0.66157,0.66162,405499999.0
2007-02-02 06:25:00,0.66156,0.66165,0.66156,0.66165,362999996.0
2007-02-02 06:30:00,0.66165,0.66168,0.6616,0.66165,207399996.0
2007-02-02 06:35:00,0.66165,0.66168,0.66155,0.66156,381300001.0
2007-02-02 06:40:00,0.66161,0.66165,0.6616,0.6616,220900000.0
2007-02-02 06:45:00,0.66165,0.66167,0.66156,0.6616,665100001.0
2007-02-02 06:50:00,0.66159,0.66168,0.66155,0.66157,274799997.0
2007-02-02 06:55:00,0.6616,0.66168,0.6616,0.66165,302300003.0
2007-02-02 07:00:00,0.6616,0.66165,0.66155,0.66165,454799999.0
2007-02-02 07:05:00,0.66162,0.66163,0.66157,0.66163,166999997.0
2007-02-02 07:10:00,0.66162,0.66165,0.66154,0.66157,435499999.0
2007-02-02 07:15:00,0.66161,0.66165,0.6615,0.66153,556799996.0
2007-02-02 07:20:00,0.66153,0.6616,0.66143,0.66151,661299998.0
2007-02-02 07:25:00,0.66153,0.66155,0.6615,0.66155,215499998.0
2007-02-02 07:30:00,0.66153,0.66155,0.66138,0.66145,461500003.0
2007-02-02 07:35:00,0.66145,0.66148,0.66139,0.66142,602299996.0
2007-02-02 07:40:00,0.66147,0.66155,0.66139,0.66141,706199994.0
2007-02-02 07:45:00,0.66136,0.66148,0.66133,0.66138,587900004.0
2007-02-02 07:50:00,0.6614,0.66148,0.66139,0.66142,546800002.0
2007-02-02 07:55:00,0.66145,0.66145,0.66127,0.66134,483799996.0
2007-02-02 08:00:00,0.6613,0.66147,0.66091,0.66147,638399990.0
2007-02-02 08:05:00,0.66144,0.66147,0.66134,0.66145,438199995.0
2007-02-02 08:10:00,0.66145,0.66146,0.66136,0.66144,867800006.0
2007-02-02 08:15:00,0.66147,0.6615,0.6614,0.66141,494000001.0
2007-02-02 08:20:00,0.66144,0.66145,0.66136,0.66145,509299993.0
2007-02-02 08:25:00,0.66142,0.6616,0.66136,0.66154,513000002.0
2007-02-02 08:30:00,0.66151,0.66162,0.6615,0.66152,770100007.0
2007-02-02 08:35:00,0.66152,0.66168,0.66149,0.66168,410699996.0
2007-02-02 08:40:00,0.66162,0.66166,0.66155,0.66166,762399986.0
2007-02-02 08:45:00,0.66165,0.66166,0.66151,0.66153,661099995.0
2007-02-02 08:50:00,0.66154,0.66166,0.66154,0.66157,601300004.0
2007-02-02 08:55:00,0.66157,0.66162,0.6615,0.66155,787900008.0
2007-02-02 09:00:00,0.66154,0.66159,0.66143,0.66155,635099997.0
2007-02-02 09:05:00,0.66156,0.66161,0.66144,0.66152,712499996.0
2007-02-02 09:10:00,0.66155,0.66166,0.66146,0.66166,700900003.0
2007-02-02 09:15:00,0.66167,0.6618,0.66146,0.6618,631699999.0
2007-02-02 09:20:00,0.66183,0.66199,0.66175,0.66182,580299997.0
2007-02-02 09:25:00,0.6618,0.66185,0.66165,0.66168,729299995.0
2007-02-02 09:30:00,0.66172,0.66191,0.66172,0.66191,577999991.0
2007-02-02 09:35:00,0.66192,0.66192,0.66164,0.66171,425499994.0
2007-02-02 09:40:00,0.66174,0.66186,0.66168,0.66169,692300001.0
2007-02-02 09:45:00,0.66172,0.66184,0.66169,0.66179,610300003.0
2007-02-02 09:50:00,0.66178,0.66178,0.66163,0.66175,696800002.0
2007-02-02 09:55:00,0.66175,0.66193,0.66172,0.6618,429299996.0
2007-02-02 10:00:00,0.66177,0.66203,0.66177,0.662,617599997.0
2007-02-02 10:05:00,0.66195,0.66214,0.66195,0.66213,655700002.0
2007-02-02 10:10:00,0.66207,0.66214,0.662,0.66208,517300003.0
2007-02-02 10:15:00,0.66216,0.66243,0.66212,0.66233,684299997.0
2007-02-02 10:20:00,0.66231,0.66239,0.66218,0.66227,535600001.0
2007-02-02 10:25:00,0.66222,0.66237,0.66214,0.66227,755599999.0
2007-02-02 10:30:00,0.66229,0.6623,0.66206,0.66211,699499995.0
2007-02-02 10:35:00,0.66217,0.66221,0.66206,0.66216,738700011.0
2007-02-02 10:40:00,0.66218,0.66228,0.66212,0.66221,597200002.0
2007-02-02 10:45:00,0.6622,0.66223,0.6621,0.66215,543299999.0
2007-02-02 10:50:00,0.66212,0.66217,0.66191,0.66208,711899996.0
2007-02-02 10:55:00,0.66208,0.66211,0.66179,0.66195,819900005.0
2007-02-02 11:00:00,0.66192,0.662,0.66177,0.66184,693500003.0
2007-02-02 11:05:00,0.66181,0.66184,0.66171,0.66182,448699999.0
2007-02-02 11:10:00,0.66178,0.66192,0.66174,0.66187,591399999.0
2007-02-02 11:15:00,0.66193,0.66198,0.66184,0.66194,696399999.0
2007-02-02 11:20:00,0.66189,0.66197,0.66181,0.66195,721999996.0
2007-02-02 11:25:00,0.66192,0.66197,0.66187,0.66188,597200003.0
2007-02-02 11:30:00,0.66197,0.66197,0.66178,0.66179,736100001.0
2007-02-02 11:35:00,0.66184,0.66185,0.66172,0.66179,585099993.0
2007-02-02 11:40:00,0.6618,0.66185,0.66175,0.6618,443099998.0
2007-02-02 11:45:00,0.66178,0.66183,0.66159,0.6618,752599994.0
2007-02-02 11:50:00,0.6617,0.66178,0.6616,0.6616,619800005.0
2007-02-02 11:55:00,0.6617,0.6618,0.66165,0.66169,1021400010.0
2007-02-02 12:00:00,0.6616,0.66176,0.66158,0.66158,709399997.0
2007-02-02 12:05:00,0.66162,0.66165,0.66155,0.66161,723800009.0
2007-02-02 12:10:00,0.66163,0.66175,0.66154,0.66155,652399997.0
2007-02-02 12:15:00,0.66154,0.66166,0.66148,0.6615,791100012.0
2007-02-02 12:20:00,0.66153,0.66167,0.66144,0.66166,507499998.0
2007-02-02 12:25:00,0.66167,0.66167,0.66148,0.66162,666800001.0
2007-02-02 12:30:00,0.66155,0.66172,0.66155,0.66163,713199990.0
2007-02-02 12:35:00,0.66166,0.66166,0.66155,0.66166,504099999.0
2007-02-02 12:40:00,0.66163,0.66183,0.66163,0.66183,782599992.0
2007-02-02 12:45:00,0.66187,0.66187,0.6617,0.6617,573599995.0
2007-02-02 12:50:00,0.66178,0.66182,0.6616,0.66166,689999999.0
2007-02-02 12:55:00,0.66165,0.66167,0.66152,0.66156,701999997.0
2007-02-02 13:00:00,0.66171,0.66171,0.66161,0.66163,568599994.0
2007-02-02 13:05:00,0.66162,0.66167,0.66151,0.66157,763400005.0
2007-02-02 13:10:00,0.66149,0.66155,0.66139,0.66141,793000003.0
2007-02-02 13:15:00,0.66138,0.66148,0.66134,0.66141,685300000.0
2007-02-02 13:20:00,0.66139,0.66147,0.66128,0.66147,495699999.0
2007-02-02 13:25:00,0.66144,0.66155,0.66135,0.66149,681200007.0
2007-02-02 13:30:00,0.66153,0.66153,0.66139,0.66147,636000004.0
2007-02-02 13:35:00,0.66144,0.66157,0.66133,0.6614,498200005.0
2007-02-02 13:40:00,0.66145,0.66158,0.66139,0.66153,605999996.0
2007-02-02 13:45:00,0.66153,0.66156,0.66137,0.66141,549899993.0
2007-02-02 13:50:00,0.6614,0.66156,0.66138,0.66143,846999995.0
2007-02-02 13:55:00,0.66143,0.66148,0.6614,0.66144,599399993.0
2007-02-02 14:00:00,0.66143,0.66149,0.66134,0.66149,649700003.0
2007-02-02 14:05:00,0.66143,0.66149,0.66131,0.66137,673399998.0
2007-02-02 14:10:00,0.66142,0.66154,0.66138,0.66147,861899999.0
2007-02-02 14:15:00,0.66149,0.66158,0.66145,0.6615,391100007.0
2007-02-02 14:20:00,0.66151,0.66152,0.66137,0.66143,670000011.0
2007-02-02 14:25:00,0.66144,0.66151,0.6613,0.66149,649999998.0
2007-02-02 14:30:00,0.66142,0.66158,0.66142,0.66151,532000002.0
2007-02-02 14:35:00,0.66153,0.66159,0.66147,0.66147,707300007.0
2007-02-02 14:40:00,0.66151,0.66155,0.66138,0.66138,611499999.0
2007-02-02 14:45:00,0.66141,0.66145,0.66131,0.66137,736299998.0
2007-02-02 14:50:00,0.66137,0.66144,0.66133,0.66133,467900007.0
2007-02-02 14:55:00,0.6614,0.66145,0.66131,0.66135,523799998.0
2007-02-02 15:00:00,0.66133,0.66146,0.66129,0.66146,822700008.0
2007-02-02 15:05:00,0.66145,0.66145,0.66121,0.66123,528800004.0
2007-02-02 15:10:00,0.66121,0.66138,0.66118,0.66128,645399996.0
2007-02-02 15:15:00,0.66126,0.66135,0.66123,0.66132,722100001.0
2007-02-02 15:20:00,0.66131,0.66135,0.66115,0.66128,775800001.0
2007-02-02 15:25:00,0.66126,0.66133,0.66105,0.66109,665899995.0
2007-02-02 15:30:00,0.66107,0.66156,0.66105,0.6612,852600000.0
2007-02-02 15:35:00,0.66136,0.66159,0.6612,0.66159,709500005.0
2007-02-02 15:40:00,0.66165,0.66165,0.66145,0.66162,789599996.0
2007-02-02 15:45:00,0.66165,0.66188,0.6616,0.66164,512799999.0
2007-02-02 15:50:00,0.66164,0.66173,0.6615,0.66159,595799997.0
2007-02-02 15:55:00,0.6616,0.66169,0.66155,0.66162,515900007.0
2007-02-02 16:00:00,0.66158,0.66184,0.6615,0.66152,693000006.0
2007-02-02 16:05:00,0.66142,0.6615,0.66124,0.66135,669000002.0
2007-02-02 16:10:00,0.6613,0.6613,0.661,0.66118,765099992.0
2007-02-02 16:15:00,0.66115,0.66125,0.66098,0.66125,905899995.0
2007-02-02 16:20:00,0.66121,0.66122,0.66037,0.66037,608599999.0
2007-02-02 16:25:00,0.66037,0.66055,0.65947,0.6595,688600000.0
2007-02-02 16:30:00,0.65952,0.65979,0.65951,0.65967,698900002.0
2007-02-02 16:35:00,0.65971,0.65994,0.65971,0.6598,642600003.0
2007-02-02 16:40:00,0.65972,0.6598,0.65949,0.6596,587200005.0
2007-02-02 16:45:00,0.65951,0.65954,0.65927,0.65939,758299998.0
2007-02-02 16:50:00,0.65946,0.65947,0.65936,0.65937,403199992.0
2007-02-02 16:55:00,0.65936,0.65947,0.65914,0.65925,740699998.0
2007-02-02 17:00:00,0.65914,0.65941,0.65886,0.65933,1004399999.0
2007-02-02 17:05:00,0.6593,0.6594,0.65925,0.6593,750300000.0
2007-02-02 17:10:00,0.65934,0.65934,0.65905,0.65931,614100002.0
2007-02-02 17:15:00,0.65928,0.65928,0.65902,0.65902,550700000.0
2007-02-02 17:20:00,0.65902,0.65908,0.6588,0.65883,651600011.0
2007-02-02 17:25:00,0.65889,0.65897,0.65878,0.65894,407700003.0
2007-02-02 17:30:00,0.65902,0.65911,0.65889,0.65889,465899996.0
2007-02-02 17:35:00,0.65895,0.65901,0.65881,0.65893,682200009.0
2007-02-02 17:40:00,0.65891,0.65909,0.6589,0.65905,325600000.0
2007-02-02 17:45:00,0.65904,0.65914,0.65897,0.65914,485999997.0
2007-02-02 17:50:00,0.65913,0.65926,0.65909,0.65916,457900008.0
2007-02-02 17:55:00,0.65917,0.65921,0.659,0.65902,743299997.0
2007-02-02 18:00:00,0.659,0.65916,0.6589,0.65902,5269400009.0
2007-02-02 18:05:00,0.65898,0.6591,0.65894,0.65903,6798899991.0
2007-02-02 18:10:00,0.65904,0.65907,0.65887,0.65888,5444700000.0
2007-02-02 18:15:00,0.65894,0.65908,0.65892,0.65903,5679499970.0
2007-02-02 18:20:00,0.65905,0.65915,0.65897,0.65907,4835999974.0
2007-02-02 18:25:00,0.65908,0.65923,0.65902,0.65915,3961700008.0
2007-02-02 18:30:00,0.65914,0.65926,0.65898,0.65923,4061299994.0
2007-02-02 18:35:00,0.65924,0.65924,0.659,0.65913,1904599989.0
2007-02-02 18:40:00,0.65916,0.65924,0.65907,0.65912,2661900005.0
2007-02-02 18:45:00,0.65909,0.65924,0.659,0.65909,1440899988.0
2007-02-02 18:50:00,0.65913,0.65916,0.65882,0.65899,1753800001.0
2007-02-02 18:55:00,0.65898,0.65916,0.65889,0.65901,3025300001.0
2007-02-02 19:00:00,0.65897,0.65915,0.65897,0.65911,2249900022.0
2007-02-02 19:05:00,0.65907,0.65929,0.65905,0.65925,2991499991.0
2007-02-02 19:10:00,0.65928,0.65928,0.6591,0.65921,997099997.0
2007-02-02 19:15:00,0.65921,0.65924,0.65908,0.65914,1845700000.0
2007-02-02 19:20:00,0.65912,0.65918,0.65907,0.65918,1266399997.0
2007-02-02 19:25:00,0.65915,0.65915,0.65899,0.65901,1944100002.0
2007-02-02 19:30:00,0.65903,0.65908,0.65894,0.65903,2610400007.0
2007-02-02 19:35:00,0.65905,0.65907,0.65885,0.65891,2242300000.0
2007-02-02 19:40:00,0.65885,0.65888,0.65872,0.65873,2078599999.0
2007-02-02 19:45:00,0.65875,0.65877,0.65865,0.6587,757899997.0
2007-02-02 19:50:00,0.65872,0.65875,0.65858,0.6586,1185599998.0
2007-02-02 19:55:00,0.65866,0.6587,0.65859,0.65867,1507199987.0
2007-02-02 20:00:00,0.65878,0.65882,0.65872,0.65875,983399998.0
2007-02-02 20:05:00,0.65875,0.65878,0.6587,0.65875,1376500000.0
2007-02-02 20:10:00,0.65873,0.65875,0.65854,0.65873,2340800005.0
2007-02-02 20:15:00,0.65875,0.65875,0.65855,0.6586,1999500003.0
2007-02-02 20:20:00,0.65863,0.65867,0.65851,0.65855,1498099993.0
2007-02-02 20:25:00,0.65855,0.65867,0.6585,0.65857,3286700008.0
2007-02-02 20:30:00,0.65863,0.65869,0.65854,0.65857,5128900005.0
2007-02-02 20:35:00,0.65858,0.65868,0.65848,0.65859,2428800002.0
2007-02-02 20:40:00,0.65859,0.65865,0.65855,0.65857,2468699998.0
2007-02-02 20:45:00,0.65861,0.65881,0.65855,0.6588,2299499993.0
2007-02-02 20:50:00,0.65878,0.65884,0.65863,0.65877,4139299993.0
2007-02-02 20:55:00,0.65875,0.65879,0.65865,0.65865,5280499996.0
2007-02-02 21:00:00,0.65869,0.65878,0.65865,0.65873,4235199997.0
2007-02-02 21:05:00,0.6587,0.65878,0.65865,0.65878,1768899991.0
2007-02-02 21:10:00,0.6589,0.65893,0.65867,0.65888,1763200002.0
2007-02-02 21:15:00,0.65888,0.659,0.65879,0.6589,1929899999.0
2007-02-02 21:20:00,0.65893,0.65907,0.65892,0.659,2528700023.0
2007-02-02 21:25:00,0.65901,0.65906,0.65893,0.65901,868499987.0
2007-02-02 21:30:00,0.65898,0.65905,0.65889,0.65889,1952600009.0
2007-02-02 21:35:00,0.65892,0.65905,0.65885,0.65905,1035299996.0
2007-02-02 21:40:00,0.65901,0.65905,0.65893,0.65903,1101600011.0
2007-02-02 21:45:00,0.65904,0.65904,0.65895,0.65897,1321699989.0
2007-02-02 21:50:00,0.65893,0.65904,0.65889,0.65898,957500002.0
2007-02-02 21:55:00,0.65897,0.65904,0.65887,0.65904,1285199992.0
2007-02-02 22:00:00,0.65903,0.65907,0.65892,0.65898,1586999995.0
2007-02-02 22:05:00,0.65895,0.65903,0.65889,0.65893,928900011.0
2007-02-02 22:10:00,0.65888,0.65901,0.65887,0.65901,892499995.0
2007-02-02 22:15:00,0.65898,0.65901,0.65885,0.65897,1516599994.0
2007-02-02 22:20:00,0.6589,0.6591,0.6589,0.65902,1521399998.0
2007-02-02 22:25:00,0.65898,0.65902,0.65892,0.65895,1175800001.0
2007-02-02 22:30:00,0.65895,0.65903,0.65891,0.65895,1122600004.0
2007-02-02 22:35:00,0.65895,0.65912,0.65861,0.65897,1061900006.0
2007-02-02 22:40:00,0.65895,0.65905,0.65867,0.65901,1075599997.0
2007-02-02 22:45:00,0.65906,0.65906,0.65893,0.65897,871900005.0
2007-02-02 22:50:00,0.65899,0.65903,0.6589,0.65893,557799996.0
2007-02-02 22:55:00,0.65893,0.659,0.65878,0.6589,855300005.0
2007-02-02 23:00:00,0.65871,0.65909,0.65871,0.6589,650800004.0
2007-02-02 23:05:00,0.65892,0.65902,0.65889,0.65896,462700001.0
2007-02-02 23:10:00,0.65895,0.65906,0.6589,0.65895,753399996.0
2007-02-02 23:15:00,0.65898,0.65904,0.65895,0.65898,385199998.0
2007-02-02 23:20:00,0.65898,0.65902,0.65892,0.659,656700002.0
2007-02-02 23:25:00,0.659,0.65908,0.65892,0.65892,329800001.0
2007-02-02 23:30:00,0.65891,0.65906,0.65891,0.65892,1032799990.0
2007-02-02 23:35:00,0.65895,0.659,0.65887,0.65896,510800009.0
2007-02-02 23:40:00,0.65891,0.65897,0.6589,0.65895,537099998.0
2007-02-02 23:45:00,0.65897,0.65906,0.65892,0.65901,511000000.0
2007-02-02 23:50:00,0.65902,0.6593,0.65901,0.65904,595500007.0
2007-02-02 23:55:00,0.6591,0.65911,0.65878,0.65908,621900008.0
2007-02-05 00:00:00,0.65895,0.659,0.65888,0.65895,416999998.0
2007-02-05 00:05:00,0.65887,0.65901,0.65877,0.65894,626800003.0
2007-02-05 00:10:00,0.65894,0.659,0.65865,0.65884,688600007.0
2007-02-05 00:15:00,0.65889,0.65901,0.65883,0.65895,637800002.0
2007-02-05 00:20:00,0.65892,0.65912,0.65891,0.65907,523100005.0
2007-02-05 00:25:00,0.65905,0.65915,0.65878,0.65908,616399999.0
2007-02-05 00:30:00,0.65916,0.65923,0.65908,0.65917,954000003.0
2007-02-05 00:35:00,0.6591,0.65925,0.6591,0.65925,484600000.0
2007-02-05 00:40:00,0.65947,0.65948,0.65901,0.65903,423000004.0
2007-02-05 00:45:00,0.65898,0.6591,0.65898,0.659,677199995.0
2007-02-05 00:50:00,0.65902,0.65908,0.65896,0.65897,580199999.0
2007-02-05 00:55:00,0.65902,0.65909,0.65897,0.659,462600009.0
2007-02-05 01:00:00,0.65901,0.65932,0.65901,0.65923,768600002.0
2007-02-05 01:05:00,0.65918,0.65924,0.65909,0.65913,648800000.0
2007-02-05 01:10:00,0.65917,0.65924,0.6591,0.6592,748800005.0
2007-02-05 01:15:00,0.65919,0.65924,0.65907,0.6592,482300000.0
2007-02-05 01:20:00,0.65921,0.6593,0.65914,0.65922,566800001.0
2007-02-05 01:25:00,0.65929,0.65929,0.65914,0.6592,523900000.0
2007-02-05 01:30:00,0.65897,0.65925,0.65896,0.6592,567300003.0
2007-02-05 01:35:00,0.65918,0.65922,0.65904,0.65921,609700003.0
2007-02-05 01:40:00,0.65916,0.6592,0.65905,0.65915,856099993.0
2007-02-05 01:45:00,0.6592,0.65928,0.65892,0.65915,757899998.0
2007-02-05 01:50:00,0.65915,0.65925,0.65913,0.65922,484599997.0
2007-02-05 01:55:00,0.65922,0.65938,0.65916,0.65921,460000001.0
2007-02-05 02:00:00,0.65922,0.65933,0.65913,0.65928,707000004.0
2007-02-05 02:05:00,0.65928,0.65929,0.6591,0.65916,611900000.0
2007-02-05 02:10:00,0.65915,0.6593,0.65898,0.65926,974000010.0
2007-02-05 02:15:00,0.65912,0.6593,0.65893,0.65926,929199988.0
2007-02-05 02:20:00,0.65922,0.65929,0.65904,0.65908,500699993.0
2007-02-05 02:25:00,0.65911,0.65918,0.65893,0.65908,602100005.0
2007-02-05 02:30:00,0.65903,0.65907,0.65895,0.65897,575000006.0
2007-02-05 02:35:00,0.65897,0.65908,0.65896,0.65904,672600000.0
2007-02-05 02:40:00,0.6591,0.65912,0.65896,0.65897,495500004.0
2007-02-05 02:45:00,0.65895,0.65903,0.65862,0.65903,485400000.0
2007-02-05 02:50:00,0.65898,0.65906,0.65889,0.65896,539999991.0
2007-02-05 02:55:00,0.65895,0.65906,0.65886,0.65902,796099998.0
2007-02-05 03:00:00,0.65903,0.6591,0.65891,0.659,765400007.0
2007-02-05 03:05:00,0.65904,0.65913,0.65892,0.65907,642900000.0
2007-02-05 03:10:00,0.65914,0.65915,0.65903,0.65912,741599998.0
2007-02-05 03:15:00,0.659,0.65916,0.65887,0.659,657799999.0
2007-02-05 03:20:00,0.65894,0.65901,0.65876,0.65882,408799999.0
2007-02-05 03:25:00,0.65883,0.65905,0.65878,0.65895,406000003.0
2007-02-05 03:30:00,0.65887,0.65897,0.65887,0.65893,422899995.0
2007-02-05 03:35:00,0.65892,0.65912,0.65889,0.65909,646299997.0
2007-02-05 03:40:00,0.65909,0.6592,0.65899,0.65912,472000002.0
2007-02-05 03:45:00,0.65889,0.65918,0.65885,0.65905,604500009.0
2007-02-05 03:50:00,0.65907,0.65907,0.65888,0.65892,759500001.0
2007-02-05 03:55:00,0.65892,0.65895,0.65879,0.65883,525800005.0
2007-02-05 04:00:00,0.65889,0.65894,0.65882,0.65888,551499999.0
2007-02-05 04:05:00,0.65884,0.6589,0.65873,0.65879,631799999.0
2007-02-05 04:10:00,0.65884,0.65899,0.65878,0.65878,615700002.0
2007-02-05 04:15:00,0.6588,0.6589,0.65879,0.65887,477800004.0
2007-02-05 04:20:00,0.65857,0.65884,0.65856,0.65875,691400003.0
2007-02-05 04:25:00,0.65875,0.65878,0.65859,0.65875,386199998.0
2007-02-05 04:30:00,0.65878,0.65883,0.6586,0.6586,673799997.0
2007-02-05 04:35:00,0.65864,0.65872,0.65862,0.65865,470199999.0
2007-02-05 04:40:00,0.6587,0.6588,0.6586,0.6587,720700004.0
2007-02-05 04:45:00,0.65865,0.6587,0.65857,0.65858,418000004.0
2007-02-05 04:50:00,0.65856,0.65873,0.65838,0.65867,751099994.0
2007-02-05 04:55:00,0.65863,0.65872,0.65838,0.6586,803599995.0
2007-02-05 05:00:00,0.6585,0.65871,0.6585,0.65861,668100006.0
2007-02-05 05:05:00,0.65864,0.65864,0.65828,0.65846,711400005.0
2007-02-05 05:10:00,0.6583,0.6586,0.6583,0.6584,706300004.0
2007-02-05 05:15:00,0.65835,0.6586,0.65831,0.65854,624199993.0
2007-02-05 05:20:00,0.65855,0.65862,0.65843,0.65856,482499995.0
2007-02-05 05:25:00,0.65855,0.65874,0.65822,0.65833,801800002.0
2007-02-05 05:30:00,0.65858,0.65864,0.65831,0.65856,760300004.0
2007-02-05 05:35:00,0.6586,0.65865,0.6583,0.6584,757600003.0
2007-02-05 05:40:00,0.65835,0.65862,0.6583,0.65856,801500003.0
2007-02-05 05:45:00,0.65845,0.65858,0.65817,0.65843,711999995.0
2007-02-05 05:50:00,0.65833,0.65862,0.6583,0.65861,727899998.0
2007-02-05 05:55:00,0.65847,0.65863,0.65827,0.65845,516600002.0
2007-02-05 06:00:00,0.65842,0.65862,0.65827,0.65836,798600000.0
2007-02-05 06:05:00,0.65831,0.6586,0.65828,0.65845,753999999.0
2007-02-05 06:10:00,0.65844,0.65856,0.65815,0.6583,834099992.0
2007-02-05 06:15:00,0.65818,0.65855,0.65818,0.65847,733900004.0
2007-02-05 06:20:00,0.65844,0.65855,0.6584,0.6585,711200008.0
2007-02-05 06:25:00,0.65848,0.6585,0.65837,0.6585,795600012.0
2007-02-05 06:30:00,0.65849,0.65854,0.65843,0.65847,419700001.0
2007-02-05 06:35:00,0.65849,0.65853,0.65821,0.65838,589700001.0
2007-02-05 06:40:00,0.65853,0.65855,0.65839,0.6585,481400001.0
2007-02-05 06:45:00,0.65856,0.65857,0.65845,0.65855,464699994.0
2007-02-05 06:50:00,0.65852,0.65855,0.6584,0.65842,410799997.0
2007-02-05 06:55:00,0.65845,0.65847,0.65837,0.65845,275399998.0
2007-02-05 07:00:00,0.65839,0.65864,0.65838,0.65864,572899994.0
2007-02-05 07:05:00,0.65868,0.65871,0.65838,0.65863,718200005.0
2007-02-05 07:10:00,0.65861,0.65874,0.65842,0.65864,623900002.0
2007-02-05 07:15:00,0.65867,0.65876,0.6586,0.65875,630599995.0
2007-02-05 07:20:00,0.65874,0.65883,0.65862,0.65882,338200004.0
2007-02-05 07:25:00,0.65868,0.65883,0.65849,0.65875,576300005.0
2007-02-05 07:30:00,0.65873,0.65889,0.65858,0.65865,522899997.0
2007-02-05 07:35:00,0.65876,0.65882,0.65872,0.65873,943200005.0
2007-02-05 07:40:00,0.65879,0.65898,0.65879,0.65884,587000000.0
2007-02-05 07:45:00,0.6588,0.6589,0.65879,0.65885,569800001.0
2007-02-05 07:50:00,0.65887,0.65892,0.65867,0.65882,581200002.0
2007-02-05 07:55:00,0.65891,0.65891,0.65875,0.65887,641699998.0
2007-02-05 08:00:00,0.65884,0.65893,0.65869,0.65869,379600002.0
2007-02-05 08:05:00,0.65872,0.65879,0.65867,0.65873,461000003.0
2007-02-05 08:10:00,0.65875,0.65878,0.65843,0.6587,546299998.0
2007-02-05 08:15:00,0.65868,0.65877,0.65854,0.65877,483200003.0
2007-02-05 08:20:00,0.65879,0.65885,0.65852,0.65868,553299993.0
2007-02-05 08:25:00,0.65862,0.65876,0.65858,0.65867,804300000.0
2007-02-05 08:30:00,0.65869,0.65875,0.65865,0.65875,682400002.0
2007-02-05 08:35:00,0.65873,0.65881,0.65866,0.65877,568200002.0
2007-02-05 08:40:00,0.65872,0.65878,0.65861,0.65873,792000002.0
2007-02-05 08:45:00,0.65867,0.65878,0.65859,0.65875,574600007.0
2007-02-05 08:50:00,0.65873,0.65875,0.65862,0.65867,569199997.0
2007-02-05 08:55:00,0.65872,0.65878,0.65855,0.65873,546100006.0
2007-02-05 09:00:00,0.65871,0.65906,0.65871,0.65895,487699996.0
2007-02-05 09:05:00,0.65897,0.6591,0.65893,0.65902,648499991.0
2007-02-05 09:10:00,0.65903,0.65906,0.6589,0.65896,646999997.0
2007-02-05 09:15:00,0.65892,0.65897,0.65886,0.65892,776000008.0
2007-02-05 09:20:00,0.659,0.65921,0.65897,0.6591,676399998.0
2007-02-05 09:25:00,0.65915,0.6592,0.65903,0.65918,652200002.0
2007-02-05 09:30:00,0.65915,0.65927,0.65904,0.65918,667300008.0
2007-02-05 09:35:00,0.65921,0.65926,0.65913,0.65913,559299998.0
2007-02-05 09:40:00,0.65912,0.65913,0.659,0.65904,743100004.0
2007-02-05 09:45:00,0.65906,0.65921,0.65902,0.65913,517600003.0
2007-02-05 09:50:00,0.65913,0.65921,0.65874,0.65882,699300001.0
2007-02-05 09:55:00,0.6588,0.65887,0.65873,0.65873,681699999.0
2007-02-05 10:00:00,0.65873,0.65897,0.65865,0.6589,828600005.0
2007-02-05 10:05:00,0.65887,0.65906,0.65884,0.65903,645200002.0
2007-02-05 10:10:00,0.65909,0.65921,0.65881,0.659,922700001.0
2007-02-05 10:15:00,0.65917,0.65932,0.65914,0.65917,832999998.0
2007-02-05 10:20:00,0.65915,0.65928,0.65909,0.6592,529699997.0
2007-02-05 10:25:00,0.65917,0.65921,0.65907,0.65907,761000000.0
2007-02-05 10:30:00,0.65905,0.65916,0.65897,0.6591,764999993.0
2007-02-05 10:35:00,0.65913,0.65929,0.65902,0.65919,717699998.0
2007-02-05 10:40:00,0.65919,0.65925,0.65915,0.65923,536500002.0
2007-02-05 10:45:00,0.65925,0.65934,0.6592,0.65934,548700009.0
2007-02-05 10:50:00,0.65929,0.65943,0.65921,0.65935,395599997.0
2007-02-05 10:55:00,0.65936,0.65952,0.65934,0.65945,1005499997.0
2007-02-05 11:00:00,0.65947,0.65949,0.65925,0.65936,768799994.0
2007-02-05 11:05:00,0.65935,0.65948,0.65932,0.65944,761300001.0
2007-02-05 11:10:00,0.65944,0.65947,0.65935,0.65939,585500001.0
2007-02-05 11:15:00,0.65944,0.65963,0.65933,0.6594,760899999.0
2007-02-05 11:20:00,0.65939,0.65954,0.65937,0.65951,708100004.0
2007-02-05 11:25:00,0.65947,0.6595,0.65932,0.65932,564900005.0
2007-02-05 11:30:00,0.65949,0.6597,0.65935,0.6597,684599994.0
2007-02-05 11:35:00,0.65973,0.65991,0.65961,0.65991,849600000.0
2007-02-05 11:40:00,0.65995,0.66014,0.65995,0.66014,583199997.0
2007-02-05 11:45:00,0.66016,0.66043,0.66016,0.66038,724299999.0
2007-02-05 11:50:00,0.6603,0.66065,0.66028,0.6603,810700005.0
2007-02-05 11:55:00,0.66034,0.66047,0.66027,0.66039,704799999.0
2007-02-05 12:00:00,0.66032,0.66054,0.66031,0.66043,780899992.0
2007-02-05 12:05:00,0.66045,0.6605,0.66038,0.66042,696400005.0
2007-02-05 12:10:00,0.66044,0.66069,0.6604,0.66068,530499999.0
2007-02-05 12:15:00,0.66069,0.66084,0.66068,0.66073,925199999.0
2007-02-05 12:20:00,0.66071,0.66071,0.66053,0.66067,797300013.0
2007-02-05 12:25:00,0.66068,0.66072,0.6606,0.6607,680999995.0
2007-02-05 12:30:00,0.66065,0.66073,0.66057,0.66064,688200007.0
2007-02-05 12:35:00,0.66066,0.66078,0.66058,0.66078,568500004.0
2007-02-05 12:40:00,0.66073,0.6608,0.6606,0.66068,732899996.0
2007-02-05 12:45:00,0.66067,0.66072,0.66052,0.6606,1012699998.0
2007-02-05 12:50:00,0.66062,0.66065,0.66046,0.66056,686299992.0
2007-02-05 12:55:00,0.66052,0.66085,0.66039,0.66082,807600009.0
2007-02-05 13:00:00,0.66087,0.66088,0.66058,0.66065,602700000.0
2007-02-05 13:05:00,0.6606,0.66075,0.66057,0.66074,794599998.0
2007-02-05 13:10:00,0.66067,0.66074,0.6606,0.66061,726799994.0
2007-02-05 13:15:00,0.66055,0.66064,0.66032,0.66032,571300001.0
2007-02-05 13:20:00,0.66022,0.66037,0.66018,0.66037,645199999.0
2007-02-05 13:25:00,0.66039,0.66059,0.66039,0.66053,709399987.0
2007-02-05 13:30:00,0.66048,0.66058,0.66036,0.66055,814100002.0
2007-02-05 13:35:00,0.6605,0.66075,0.6605,0.66072,476200005.0
2007-02-05 13:40:00,0.66085,0.66087,0.66065,0.66083,879700004.0
2007-02-05 13:45:00,0.66083,0.66094,0.66075,0.66081,900200006.0
2007-02-05 13:50:00,0.66075,0.66095,0.66075,0.66092,608800003.0
2007-02-05 13:55:00,0.6609,0.66094,0.66071,0.66073,680900005.0
2007-02-05 14:00:00,0.66074,0.66083,0.66068,0.66075,906399998.0
2007-02-05 14:05:00,0.66073,0.66078,0.66059,0.66068,725900001.0
2007-02-05 14:10:00,0.6607,0.66075,0.66062,0.66067,711199998.0
2007-02-05 14:15:00,0.66064,0.66075,0.66056,0.66071,536099994.0
2007-02-05 14:20:00,0.66076,0.66087,0.6607,0.6607,777399998.0
2007-02-05 14:25:00,0.66068,0.66068,0.66048,0.66055,724900002.0
2007-02-05 14:30:00,0.6605,0.66057,0.66042,0.66043,416300005.0
2007-02-05 14:35:00,0.66039,0.6605,0.66034,0.66047,635899999.0
2007-02-05 14:40:00,0.66049,0.66054,0.66042,0.66048,614800002.0
2007-02-05 14:45:00,0.66051,0.66055,0.66046,0.66051,533400000.0
2007-02-05 14:50:00,0.66052,0.66056,0.6603,0.66031,480799995.0
2007-02-05 14:55:00,0.66036,0.66039,0.66014,0.66023,714000004.0
2007-02-05 15:00:00,0.66021,0.66075,0.66021,0.66067,797600004.0
2007-02-05 15:05:00,0.66067,0.66084,0.66066,0.6607,851100000.0
2007-02-05 15:10:00,0.66073,0.66082,0.6606,0.66082,381000000.0
2007-02-05 15:15:00,0.66088,0.66089,0.66067,0.66075,634200005.0
2007-02-05 15:20:00,0.66083,0.6613,0.66082,0.6613,934499999.0
2007-02-05 15:25:00,0.66126,0.66126,0.66106,0.66107,599700003.0
2007-02-05 15:30:00,0.6611,0.66117,0.66097,0.66101,691700000.0
2007-02-05 15:35:00,0.66105,0.66107,0.66089,0.66096,728099998.0
2007-02-05 15:40:00,0.66095,0.66097,0.66079,0.66092,639099995.0
2007-02-05 15:45:00,0.66103,0.66121,0.66103,0.66104,657399997.0
2007-02-05 15:50:00,0.66104,0.6611,0.66079,0.66081,794700003.0
2007-02-05 15:55:00,0.66084,0.66097,0.66079,0.66086,625599997.0
2007-02-05 16:00:00,0.66091,0.66092,0.66078,0.66082,605700000.0
2007-02-05 16:05:00,0.66074,0.66087,0.66049,0.66056,729599999.0
2007-02-05 16:10:00,0.66055,0.66062,0.66041,0.66045,536200000.0
2007-02-05 16:15:00,0.66038,0.66056,0.66036,0.66048,493800003.0
2007-02-05 16:20:00,0.66046,0.66048,0.6601,0.66027,587800008.0
2007-02-05 16:25:00,0.66027,0.6605,0.66025,0.66041,631900002.0
2007-02-05 16:30:00,0.6605,0.66053,0.66039,0.6604,470099996.0
2007-02-05 16:35:00,0.66047,0.66051,0.66037,0.66051,678699996.0
2007-02-05 16:40:00,0.66044,0.66051,0.66039,0.66045,806900005.0
2007-02-05 16:45:00,0.66038,0.66044,0.66028,0.6603,671700004.0
2007-02-05 16:50:00,0.66032,0.66041,0.66022,0.66037,446799998.0
2007-02-05 16:55:00,0.66047,0.66057,0.66042,0.66052,709599992.0
2007-02-05 17:00:00,0.66053,0.66056,0.66021,0.66022,698100001.0
2007-02-05 17:05:00,0.66022,0.66039,0.6602,0.66026,635100004.0
2007-02-05 17:10:00,0.66025,0.66036,0.66018,0.66035,779099987.0
2007-02-05 17:15:00,0.66037,0.66053,0.66034,0.66039,824500001.0
2007-02-05 17:20:00,0.66044,0.66044,0.66009,0.66012,515699995.0
2007-02-05 17:25:00,0.66007,0.66014,0.65999,0.66005,530599996.0
2007-02-05 17:30:00,0.66011,0.66014,0.65987,0.65991,846499998.0
2007-02-05 17:35:00,0.65992,0.66006,0.65985,0.65996,773399993.0
2007-02-05 17:40:00,0.65993,0.66006,0.65993,0.65997,496799999.0
2007-02-05 17:45:00,0.65991,0.65994,0.65949,0.65949,683200006.0
2007-02-05 17:50:00,0.65936,0.65957,0.65936,0.65952,599300004.0
2007-02-05 17:55:00,0.65948,0.6595,0.65929,0.65936,404199997.0
2007-02-05 18:00:00,0.65942,0.65959,0.65931,0.65958,5357999990.0
2007-02-05 18:05:00,0.65951,0.65961,0.65938,0.65943,5068999982.0
2007-02-05 18:10:00,0.65949,0.65967,0.65946,0.65961,5425600016.0
2007-02-05 18:15:00,0.65962,0.65965,0.65938,0.65953,5070900011.0
2007-02-05 18:20:00,0.65955,0.65957,0.65932,0.65937,5155400006.0
2007-02-05 18:25:00,0.65936,0.65945,0.65927,0.65944,4037600009.0
2007-02-05 18:30:00,0.65945,0.65954,0.65934,0.65942,3942799995.0
2007-02-05 18:35:00,0.65943,0.65952,0.65938,0.65944,1754200009.0
2007-02-05 18:40:00,0.65946,0.65956,0.65944,0.65951,2242200012.0
2007-02-05 18:45:00,0.6595,0.65964,0.65947,0.6596,1331199999.0
2007-02-05 18:50:00,0.65958,0.65967,0.65952,0.65965,2036299992.0
2007-02-05 18:55:00,0.65962,0.65982,0.6596,0.65974,3016800011.0
2007-02-05 19:00:00,0.65974,0.65984,0.65966,0.65976,2013699983.0
2007-02-05 19:05:00,0.65972,0.6598,0.65968,0.65971,2760799992.0
2007-02-05 19:10:00,0.65969,0.65975,0.65959,0.65973,1372699991.0
2007-02-05 19:15:00,0.65973,0.65983,0.6597,0.65975,1974699999.0
2007-02-05 19:20:00,0.65973,0.65988,0.65969,0.65985,1264599997.0
2007-02-05 19:25:00,0.6598,0.65981,0.65967,0.65973,2182700002.0
2007-02-05 19:30:00,0.65973,0.65977,0.65957,0.65965,2848199988.0
2007-02-05 19:35:00,0.65965,0.65971,0.65955,0.6596,2778599998.0
2007-02-05 19:40:00,0.65952,0.65962,0.65948,0.65952,2024200000.0
2007-02-05 19:45:00,0.65955,0.65965,0.65936,0.65953,910599999.0
2007-02-05 19:50:00,0.65965,0.65971,0.65955,0.65965,1365699991.0
2007-02-05 19:55:00,0.65969,0.6597,0.65959,0.65959,1768799992.0
2007-02-05 20:00:00,0.65966,0.65973,0.65957,0.65968,1106599995.0
2007-02-05 20:05:00,0.65971,0.65985,0.65968,0.65985,1268900002.0
2007-02-05 20:10:00,0.65982,0.66001,0.65979,0.65993,2363199990.0
2007-02-05 20:15:00,0.65997,0.66005,0.65987,0.6599,2608900005.0
2007-02-05 20:20:00,0.65993,0.65994,0.65983,0.65989,1417100004.0
2007-02-05 20:25:00,0.6599,0.65998,0.65985,0.65992,3029799986.0
2007-02-05 20:30:00,0.65993,0.66,0.65981,0.65982,4834799994.0
2007-02-05 20:35:00,0.65985,0.6599,0.65975,0.65989,2599199993.0
2007-02-05 20:40:00,0.6599,0.65997,0.65987,0.65993,2422500017.0
2007-02-05 20:45:00,0.65993,0.65995,0.65973,0.65977,2307300005.0
2007-02-05 20:50:00,0.65975,0.65978,0.6595,0.65964,3843000009.0
2007-02-05 20:55:00,0.65966,0.65974,0.65957,0.65963,5160600001.0
2007-02-05 21:00:00,0.6597,0.65978,0.65966,0.65973,4745200002.0
2007-02-05 21:05:00,0.6597,0.65974,0.65958,0.65965,1636999990.0
2007-02-05 21:10:00,0.65967,0.65984,0.65966,0.65973,1491100001.0
2007-02-05 21:15:00,0.65978,0.65983,0.65968,0.6597,1639800008.0
2007-02-05 21:20:00,0.65974,0.65977,0.65965,0.6597,2770599997.0
2007-02-05 21:25:00,0.65971,0.65972,0.6596,0.65967,916699992.0
2007-02-05 21:30:00,0.65965,0.6597,0.65937,0.65962,2207399983.0
2007-02-05 21:35:00,0.65964,0.65976,0.65957,0.65976,967299996.0
2007-02-05 21:40:00,0.65969,0.65974,0.65962,0.65965,1326200001.0
2007-02-05 21:45:00,0.65966,0.65968,0.65956,0.65957,1082599999.0
2007-02-05 21:50:00,0.65935,0.65962,0.65931,0.65962,1261700002.0
2007-02-05 21:55:00,0.65961,0.65968,0.65952,0.65967,924199996.0
2007-02-05 22:00:00,0.65963,0.65968,0.65947,0.65953,1649599995.0
2007-02-05 22:05:00,0.6595,0.65955,0.6594,0.6595,793199990.0
2007-02-05 22:10:00,0.65939,0.65952,0.65938,0.65944,1008799996.0
2007-02-05 22:15:00,0.65945,0.65948,0.65926,0.65932,1724399992.0
2007-02-05 22:20:00,0.65933,0.65944,0.6593,0.65937,1556800000.0
2007-02-05 22:25:00,0.65935,0.65944,0.65927,0.65935,1426799998.0
2007-02-05 22:30:00,0.65942,0.65943,0.65935,0.6594,990600010.0
2007-02-05 22:35:00,0.6594,0.65946,0.65935,0.65942,1285700010.0
2007-02-05 22:40:00,0.65935,0.6595,0.65908,0.6595,1086800002.0
2007-02-05 22:45:00,0.65953,0.65969,0.65936,0.65943,899800008.0
2007-02-05 22:50:00,0.65947,0.65953,0.65934,0.65948,555600000.0
2007-02-05 22:55:00,0.65948,0.6595,0.65932,0.65932,1074399992.0
2007-02-05 23:00:00,0.6592,0.65952,0.6592,0.65938,649799999.0
2007-02-05 23:05:00,0.65942,0.65953,0.6594,0.65953,862099999.0
2007-02-05 23:10:00,0.65953,0.6597,0.65945,0.65947,568200002.0
2007-02-05 23:15:00,0.65948,0.65958,0.65948,0.65956,604399999.0
2007-02-05 23:20:00,0.65956,0.6598,0.65941,0.65956,789299990.0
2007-02-05 23:25:00,0.65953,0.65957,0.65942,0.65942,620800003.0
2007-02-05 23:30:00,0.65944,0.65958,0.65939,0.65944,861800001.0
2007-02-05 23:35:00,0.65945,0.65948,0.65934,0.6594,668800004.0
2007-02-05 23:40:00,0.65936,0.65943,0.6593,0.6594,413499992.0
2007-02-05 23:45:00,0.6594,0.65955,0.6594,0.65946,395800001.0
2007-02-05 23:50:00,0.6594,0.65946,0.6593,0.6593,546800004.0
2007-02-05 23:55:00,0.65936,0.6594,0.65906,0.65932,773899995.0
2007-02-06 00:00:00,0.65925,0.6593,0.6591,0.6591,335799996.0
2007-02-06 00:05:00,0.65915,0.65932,0.65914,0.65922,754799994.0
2007-02-06 00:10:00,0.65925,0.65925,0.65918,0.65921,383399998.0
2007-02-06 00:15:00,0.65928,0.65928,0.65917,0.6592,315700004.0
2007-02-06 00:20:00,0.65922,0.65946,0.65914,0.65942,531900004.0
2007-02-06 00:25:00,0.6594,0.65952,0.65931,0.65943,392000002.0
2007-02-06 00:30:00,0.65952,0.65952,0.65932,0.6594,656400002.0
2007-02-06 00:35:00,0.65935,0.65957,0.65935,0.65952,702299994.0
2007-02-06 00:40:00,0.65954,0.65956,0.65943,0.65948,832499998.0
2007-02-06 00:45:00,0.65945,0.65962,0.65938,0.6595,840099999.0
2007-02-06 00:50:00,0.65953,0.65981,0.65945,0.6595,529400000.0
2007-02-06 00:55:00,0.65956,0.6596,0.6595,0.65955,338799998.0
2007-02-06 01:00:00,0.65952,0.65956,0.6593,0.65951,498199996.0
2007-02-06 01:05:00,0.65948,0.65958,0.65946,0.65951,531700005.0
2007-02-06 01:10:00,0.6596,0.65967,0.65938,0.65953,776300004.0
2007-02-06 01:15:00,0.65948,0.65961,0.65945,0.6596,487400000.0
2007-02-06 01:20:00,0.6596,0.6596,0.65946,0.65953,328300008.0
2007-02-06 01:25:00,0.65953,0.65959,0.65944,0.65956,401500002.0
2007-02-06 01:30:00,0.6595,0.65955,0.65942,0.65948,558200008.0
2007-02-06 01:35:00,0.65953,0.65964,0.6595,0.65964,852100000.0
2007-02-06 01:40:00,0.65957,0.65957,0.65928,0.65939,802900005.0
2007-02-06 01:45:00,0.65943,0.65949,0.65936,0.65938,433900001.0
2007-02-06 01:50:00,0.65938,0.65953,0.65937,0.65947,613100001.0
2007-02-06 01:55:00,0.65949,0.65958,0.65938,0.65944,536599999.0
2007-02-06 02:00:00,0.65939,0.65945,0.65923,0.65934,879999997.0
2007-02-06 02:05:00,0.65939,0.65951,0.65934,0.65951,496300004.0
2007-02-06 02:10:00,0.65951,0.65966,0.65945,0.65956,547100001.0
2007-02-06 02:15:00,0.65954,0.65958,0.6595,0.65957,602000002.0
2007-02-06 02:20:00,0.6595,0.65958,0.65935,0.65942,522100002.0
2007-02-06 02:25:00,0.65943,0.65944,0.6593,0.65939,608000005.0
2007-02-06 02:30:00,0.65934,0.65944,0.6593,0.65935,577600002.0
2007-02-06 02:35:00,0.65932,0.65936,0.65921,0.65925,630300003.0
2007-02-06 02:40:00,0.65931,0.65938,0.65923,0.65927,656099999.0
2007-02-06 02:45:00,0.65923,0.65938,0.65923,0.65936,431499993.0
2007-02-06 02:50:00,0.65937,0.65939,0.65928,0.65937,601800008.0
2007-02-06 02:55:00,0.65937,0.65953,0.65928,0.65944,656799994.0
2007-02-06 03:00:00,0.65947,0.65947,0.65937,0.65939,623899998.0
2007-02-06 03:05:00,0.65943,0.65947,0.65927,0.65934,712400000.0
2007-02-06 03:10:00,0.65941,0.65945,0.65924,0.6593,742700006.0
2007-02-06 03:15:00,0.65941,0.65942,0.65931,0.65937,517200002.0
2007-02-06 03:20:00,0.65935,0.6594,0.65919,0.65938,229099998.0
2007-02-06 03:25:00,0.65936,0.65938,0.65913,0.65923,792899998.0
2007-02-06 03:30:00,0.65922,0.65932,0.65905,0.65923,926400005.0
2007-02-06 03:35:00,0.65922,0.65924,0.6591,0.65915,586599997.0
2007-02-06 03:40:00,0.65916,0.6592,0.65912,0.65913,537700000.0
2007-02-06 03:45:00,0.65917,0.65918,0.65888,0.65909,655199998.0
2007-02-06 03:50:00,0.65907,0.65918,0.65902,0.65908,450299995.0
2007-02-06 03:55:00,0.65912,0.65919,0.65885,0.65885,481000007.0
2007-02-06 04:00:00,0.65913,0.65916,0.65882,0.65908,602600010.0
2007-02-06 04:05:00,0.6591,0.65915,0.65893,0.65912,360300000.0
2007-02-06 04:10:00,0.65914,0.65925,0.6591,0.6591,607799997.0
2007-02-06 04:15:00,0.65911,0.65915,0.65904,0.65906,586700004.0
2007-02-06 04:20:00,0.65908,0.65914,0.65897,0.65903,662000009.0
2007-02-06 04:25:00,0.65903,0.65916,0.65867,0.65896,859399988.0
2007-02-06 04:30:00,0.65908,0.65918,0.65888,0.65888,421100007.0
2007-02-06 04:35:00,0.65892,0.65916,0.65876,0.65892,887099999.0
2007-02-06 04:40:00,0.6591,0.65918,0.65881,0.65912,593300007.0
2007-02-06 04:45:00,0.65905,0.65909,0.659,0.65904,482999999.0
2007-02-06 04:50:00,0.65904,0.6591,0.65886,0.65905,764299997.0
2007-02-06 04:55:00,0.65901,0.65912,0.65898,0.65902,399299995.0
2007-02-06 05:00:00,0.659,0.65907,0.659,0.65903,520700008.0
2007-02-06 05:05:00,0.65908,0.65908,0.65873,0.65908,375899998.0
2007-02-06 05:10:00,0.659,0.65908,0.65898,0.65902,482900005.0
2007-02-06 05:15:00,0.65901,0.65906,0.65875,0.65905,590000005.0
2007-02-06 05:20:00,0.65903,0.65908,0.65882,0.659,563100002.0
2007-02-06 05:25:00,0.65905,0.65909,0.65869,0.65897,405000000.0
2007-02-06 05:30:00,0.65897,0.65908,0.65897,0.65902,450600000.0
2007-02-06 05:35:00,0.65904,0.65908,0.65898,0.65902,310600001.0
2007-02-06 05:40:00,0.65906,0.65908,0.6588,0.65905,631999998.0
2007-02-06 05:45:00,0.65877,0.6591,0.65876,0.659,576999999.0
2007-02-06 05:50:00,0.65905,0.65917,0.65879,0.65901,815299999.0
2007-02-06 05:55:00,0.659,0.65905,0.65893,0.65893,506799999.0
2007-02-06 06:00:00,0.65895,0.65897,0.65885,0.65892,409200006.0
2007-02-06 06:05:00,0.65891,0.65895,0.65884,0.65895,349199995.0
2007-02-06 06:10:00,0.65892,0.65899,0.65862,0.65881,620800000.0
2007-02-06 06:15:00,0.65892,0.659,0.65877,0.65897,524599996.0
2007-02-06 06:20:00,0.65893,0.65905,0.65893,0.659,731499999.0
2007-02-06 06:25:00,0.65901,0.65918,0.65879,0.65918,826200004.0
2007-02-06 06:30:00,0.65905,0.65907,0.65868,0.6589,508799999.0
2007-02-06 06:35:00,0.65905,0.65908,0.65898,0.65901,363199999.0
2007-02-06 06:40:00,0.6589,0.65914,0.65883,0.65905,831899990.0
2007-02-06 06:45:00,0.6591,0.65912,0.65897,0.6591,754599998.0
2007-02-06 06:50:00,0.65907,0.65918,0.65903,0.6591,246899999.0
2007-02-06 06:55:00,0.65913,0.65913,0.65892,0.65905,504799993.0
2007-02-06 07:00:00,0.65899,0.65909,0.65892,0.65909,283999999.0
2007-02-06 07:05:00,0.65897,0.65926,0.65893,0.6592,779800004.0
2007-02-06 07:10:00,0.65917,0.65917,0.65892,0.65902,490800000.0
2007-02-06 07:15:00,0.65902,0.65911,0.6589,0.65906,581200003.0
2007-02-06 07:20:00,0.65907,0.65919,0.65905,0.65918,508099998.0
2007-02-06 07:25:00,0.65914,0.65922,0.65898,0.65905,603500004.0
2007-02-06 07:30:00,0.65905,0.65918,0.65904,0.65915,728999999.0
2007-02-06 07:35:00,0.65915,0.65918,0.6591,0.65912,610299999.0
2007-02-06 07:40:00,0.65917,0.65928,0.65917,0.6592,636400005.0
2007-02-06 07:45:00,0.65916,0.6593,0.65901,0.6593,581400000.0
2007-02-06 07:50:00,0.65933,0.65933,0.65916,0.65922,668300002.0
2007-02-06 07:55:00,0.65923,0.65935,0.65923,0.65935,444200001.0
2007-02-06 08:00:00,0.6593,0.65941,0.65916,0.65923,766999997.0
2007-02-06 08:05:00,0.65923,0.65929,0.65918,0.65925,440699999.0
2007-02-06 08:10:00,0.65925,0.65927,0.65911,0.65911,542100004.0
2007-02-06 08:15:00,0.65914,0.65918,0.65907,0.65915,448399998.0
2007-02-06 08:20:00,0.65913,0.65915,0.65906,0.6591,357500001.0
2007-02-06 08:25:00,0.65904,0.65917,0.65904,0.6591,435700000.0
2007-02-06 08:30:00,0.65911,0.65916,0.65899,0.65907,644400000.0
2007-02-06 08:35:00,0.65905,0.65905,0.65889,0.65905,637400007.0
2007-02-06 08:40:00,0.65903,0.65913,0.65895,0.65906,691799997.0
2007-02-06 08:45:00,0.65908,0.65925,0.65907,0.65923,795300004.0
2007-02-06 08:50:00,0.65919,0.65919,0.65895,0.65906,557599994.0
2007-02-06 08:55:00,0.65909,0.65912,0.659,0.65907,493999999.0
2007-02-06 09:00:00,0.6591,0.65922,0.65895,0.65903,707800008.0
2007-02-06 09:05:00,0.65904,0.65904,0.65889,0.659,667999996.0
2007-02-06 09:10:00,0.65902,0.65918,0.65898,0.65915,878699999.0
2007-02-06 09:15:00,0.65913,0.65918,0.65907,0.65911,520800006.0
2007-02-06 09:20:00,0.65916,0.6593,0.65907,0.65907,641500006.0
2007-02-06 09:25:00,0.65905,0.65909,0.65889,0.6589,814399998.0
2007-02-06 09:30:00,0.65897,0.65902,0.6587,0.6587,765199993.0
2007-02-06 09:35:00,0.65873,0.65889,0.65867,0.65877,632700005.0
2007-02-06 09:40:00,0.65872,0.65886,0.65853,0.65878,912999999.0
2007-02-06 09:45:00,0.65872,0.65888,0.65868,0.65883,592800001.0
2007-02-06 09:50:00,0.65883,0.65883,0.65859,0.65871,706200006.0
2007-02-06 09:55:00,0.65874,0.65883,0.65871,0.65876,602699991.0
2007-02-06 10:00:00,0.65875,0.65877,0.65822,0.65833,968899991.0
2007-02-06 10:05:00,0.65831,0.6586,0.65831,0.65856,565600009.0
2007-02-06 10:10:00,0.65861,0.65863,0.65851,0.65858,372499997.0
2007-02-06 10:15:00,0.65867,0.6587,0.6585,0.65857,630399999.0
2007-02-06 10:20:00,0.65853,0.65863,0.65847,0.65853,799200007.0
2007-02-06 10:25:00,0.6585,0.65858,0.65838,0.65842,735400003.0
2007-02-06 10:30:00,0.65843,0.65853,0.65841,0.65851,584700005.0
2007-02-06 10:35:00,0.65855,0.65868,0.6585,0.65862,737399998.0
2007-02-06 10:40:00,0.65862,0.65865,0.65847,0.6585,490799994.0
2007-02-06 10:45:00,0.65849,0.65862,0.65841,0.65853,599999999.0
2007-02-06 10:50:00,0.65847,0.65871,0.65845,0.65855,751400003.0
2007-02-06 10:55:00,0.65857,0.65873,0.65855,0.65873,819699998.0
2007-02-06 11:00:00,0.65877,0.65905,0.65877,0.65905,511099997.0
2007-02-06 11:05:00,0.659,0.65923,0.65895,0.65923,671099997.0
2007-02-06 11:10:00,0.6592,0.65922,0.65905,0.65912,644700002.0
2007-02-06 11:15:00,0.65918,0.65935,0.6591,0.65935,834900008.0
2007-02-06 11:20:00,0.65931,0.65933,0.65915,0.65924,618699998.0
2007-02-06 11:25:00,0.65922,0.65929,0.65909,0.65909,650600000.0
2007-02-06 11:30:00,0.65918,0.65924,0.65905,0.65922,706200009.0
2007-02-06 11:35:00,0.6592,0.65925,0.65906,0.65907,704999999.0
2007-02-06 11:40:00,0.65909,0.65915,0.65899,0.65908,621999996.0
2007-02-06 11:45:00,0.65904,0.65911,0.65899,0.65909,769599995.0
2007-02-06 11:50:00,0.65907,0.6591,0.65858,0.6586,1004300000.0
2007-02-06 11:55:00,0.65865,0.65865,0.65847,0.65859,873499994.0
2007-02-06 12:00:00,0.65852,0.65852,0.65822,0.65843,587699998.0
2007-02-06 12:05:00,0.65846,0.65857,0.65844,0.65844,711199999.0
2007-02-06 12:10:00,0.65842,0.65848,0.65821,0.65822,843799995.0
2007-02-06 12:15:00,0.65818,0.65833,0.65813,0.65817,801999997.0
2007-02-06 12:20:00,0.65821,0.6583,0.65789,0.65808,764700000.0
2007-02-06 12:25:00,0.65804,0.65805,0.65782,0.65787,722500004.0
2007-02-06 12:30:00,0.65785,0.6579,0.6578,0.65787,689699993.0
2007-02-06 12:35:00,0.65786,0.65794,0.6578,0.65793,682999998.0
2007-02-06 12:40:00,0.65787,0.65803,0.65785,0.65803,736900003.0
2007-02-06 12:45:00,0.65803,0.65809,0.65792,0.65805,912599994.0
2007-02-06 12:50:00,0.65807,0.65834,0.65801,0.65827,974599996.0
2007-02-06 12:55:00,0.65825,0.65829,0.65816,0.65825,596699998.0
2007-02-06 13:00:00,0.65826,0.65828,0.65806,0.65814,490900002.0
2007-02-06 13:05:00,0.65813,0.65819,0.65808,0.65815,598300000.0
2007-02-06 13:10:00,0.65807,0.65812,0.658,0.6581,631900002.0
2007-02-06 13:15:00,0.65805,0.65816,0.65795,0.65801,858099997.0
2007-02-06 13:20:00,0.65802,0.65811,0.65788,0.65806,537900011.0
2007-02-06 13:25:00,0.65805,0.65813,0.6579,0.65804,900999994.0
2007-02-06 13:30:00,0.65805,0.65805,0.65792,0.65794,755099987.0
2007-02-06 13:35:00,0.65785,0.65785,0.65741,0.65749,708300001.0
2007-02-06 13:40:00,0.65757,0.65763,0.65748,0.65756,611599998.0
2007-02-06 13:45:00,0.65754,0.65768,0.65743,0.65757,928900014.0
2007-02-06 13:50:00,0.65745,0.65772,0.65745,0.65768,691299995.0
2007-02-06 13:55:00,0.65772,0.65778,0.65762,0.6577,707600002.0
2007-02-06 14:00:00,0.65765,0.65777,0.65761,0.65776,658399998.0
2007-02-06 14:05:00,0.65772,0.65792,0.65766,0.65776,807499998.0
2007-02-06 14:10:00,0.65777,0.65784,0.65762,0.65767,391400003.0
2007-02-06 14:15:00,0.65769,0.65774,0.65758,0.65765,420200000.0
2007-02-06 14:20:00,0.6576,0.65778,0.65759,0.65763,841800001.0
2007-02-06 14:25:00,0.65764,0.65768,0.65747,0.65767,634900006.0
2007-02-06 14:30:00,0.65765,0.65772,0.65743,0.6575,619900001.0
2007-02-06 14:35:00,0.65749,0.6577,0.65748,0.65756,601500001.0
2007-02-06 14:40:00,0.65751,0.65772,0.65748,0.65768,697599999.0
2007-02-06 14:45:00,0.6577,0.6577,0.6576,0.65767,604399995.0
2007-02-06 14:50:00,0.65765,0.65768,0.65753,0.6576,675499994.0
2007-02-06 14:55:00,0.65765,0.65775,0.65763,0.65774,727300001.0
2007-02-06 15:00:00,0.6577,0.65773,0.65763,0.65763,436400003.0
2007-02-06 15:05:00,0.65758,0.65759,0.6574,0.6574,506200000.0
2007-02-06 15:10:00,0.65747,0.6576,0.65746,0.65754,386699997.0
2007-02-06 15:15:00,0.65758,0.65772,0.65743,0.65752,765499993.0
2007-02-06 15:20:00,0.65747,0.65752,0.65725,0.65742,563200009.0
2007-02-06 15:25:00,0.65744,0.65776,0.65742,0.65776,756699995.0
2007-02-06 15:30:00,0.65774,0.65776,0.65757,0.65757,554300001.0
2007-02-06 15:35:00,0.65761,0.65773,0.65753,0.6577,688099986.0
2007-02-06 15:40:00,0.65775,0.65787,0.65768,0.65775,795899991.0
2007-02-06 15:45:00,0.65779,0.65783,0.65763,0.6577,687700009.0
2007-02-06 15:50:00,0.65771,0.65776,0.65758,0.65769,564699999.0
2007-02-06 15:55:00,0.65769,0.6579,0.65769,0.65775,622600006.0
2007-02-06 16:00:00,0.6578,0.65789,0.65772,0.65783,680400001.0
2007-02-06 16:05:00,0.65781,0.65794,0.65779,0.65792,550000006.0
2007-02-06 16:10:00,0.65792,0.65797,0.65776,0.65781,733299999.0
2007-02-06 16:15:00,0.65782,0.65784,0.65772,0.65775,494599999.0
2007-02-06 16:20:00,0.65768,0.65768,0.65758,0.65758,702300004.0
2007-02-06 16:25:00,0.6576,0.65774,0.65755,0.65773,740799998.0
2007-02-06 16:30:00,0.65771,0.65785,0.65766,0.65777,385200008.0
2007-02-06 16:35:00,0.65781,0.65782,0.65767,0.65775,751300007.0
2007-02-06 16:40:00,0.65772,0.6578,0.65765,0.6578,591600007.0
2007-02-06 16:45:00,0.65772,0.6578,0.65756,0.65756,815900002.0
2007-02-06 16:50:00,0.6576,0.65767,0.65753,0.65753,657199998.0
2007-02-06 16:55:00,0.65758,0.65763,0.65748,0.65753,805699997.0
2007-02-06 17:00:00,0.65751,0.65768,0.65751,0.65762,715699996.0
2007-02-06 17:05:00,0.6576,0.65762,0.65749,0.6575,683499996.0
2007-02-06 17:10:00,0.65759,0.65778,0.65756,0.65777,643300005.0
2007-02-06 17:15:00,0.65773,0.65778,0.65765,0.65765,867500005.0
2007-02-06 17:20:00,0.65773,0.65776,0.65754,0.65758,798700001.0
2007-02-06 17:25:00,0.65755,0.65767,0.65749,0.65762,626300003.0
2007-02-06 17:30:00,0.65766,0.65772,0.6576,0.65763,668300002.0
2007-02-06 17:35:00,0.6577,0.6578,0.65762,0.65776,469600005.0
2007-02-06 17:40:00,0.65773,0.65794,0.65773,0.65784,804699994.0
2007-02-06 17:45:00,0.65781,0.65785,0.65777,0.65781,659099999.0
2007-02-06 17:50:00,0.65779,0.65786,0.65765,0.65772,733900001.0
2007-02-06 17:55:00,0.65766,0.65778,0.6576,0.65775,630099986.0
2007-02-06 18:00:00,0.65775,0.65795,0.6577,0.65791,5342600003.0
2007-02-06 18:05:00,0.65787,0.65811,0.65775,0.65806,8061100006.0
2007-02-06 18:10:00,0.65812,0.65823,0.65806,0.65815,5540499996.0
2007-02-06 18:15:00,0.65814,0.65825,0.65808,0.65814,5416900018.0
2007-02-06 18:20:00,0.65815,0.65818,0.658,0.65807,5279999982.0
2007-02-06 18:25:00,0.65808,0.65836,0.65808,0.65823,3930800004.0
2007-02-06 18:30:00,0.65825,0.65828,0.65806,0.65813,3820599994.0
2007-02-06 18:35:00,0.65814,0.65822,0.65806,0.65814,1948099991.0
2007-02-06 18:40:00,0.65818,0.65836,0.65816,0.65827,2433700003.0
2007-02-06 18:45:00,0.65827,0.65836,0.6582,0.65827,1376599995.0
2007-02-06 18:50:00,0.65829,0.65836,0.65817,0.65833,1919499990.0
2007-02-06 18:55:00,0.65832,0.65853,0.65825,0.6584,2670200017.0
2007-02-06 19:00:00,0.6584,0.65853,0.65825,0.65835,1801799994.0
2007-02-06 19:05:00,0.65831,0.6584,0.65821,0.65838,2714300001.0
2007-02-06 19:10:00,0.65836,0.65836,0.65819,0.65823,1346400007.0
2007-02-06 19:15:00,0.65823,0.65827,0.65811,0.65815,2090699997.0
2007-02-06 19:20:00,0.65807,0.65833,0.65806,0.65829,1085699994.0
2007-02-06 19:25:00,0.65823,0.65827,0.6581,0.65825,1998200015.0
2007-02-06 19:30:00,0.65822,0.65828,0.65809,0.65815,2412700000.0
2007-02-06 19:35:00,0.65813,0.65823,0.65808,0.65815,2382199997.0
2007-02-06 19:40:00,0.65812,0.65822,0.65808,0.65812,2048199999.0
2007-02-06 19:45:00,0.65815,0.65817,0.65804,0.65813,953999996.0
2007-02-06 19:50:00,0.65815,0.6582,0.65808,0.6581,1230599997.0
2007-02-06 19:55:00,0.65815,0.65831,0.6581,0.65822,1711300000.0
2007-02-06 20:00:00,0.65829,0.65845,0.65828,0.65844,738300005.0
2007-02-06 20:05:00,0.65845,0.65845,0.6583,0.65843,1441000002.0
2007-02-06 20:10:00,0.65841,0.65848,0.65821,0.65842,2144800008.0
2007-02-06 20:15:00,0.65844,0.65844,0.65831,0.65838,2362800004.0
2007-02-06 20:20:00,0.65844,0.65873,0.65841,0.65845,1553199995.0
2007-02-06 20:25:00,0.6585,0.65873,0.65844,0.65865,2358299982.0
2007-02-06 20:30:00,0.65865,0.65876,0.65853,0.65872,5368700022.0
2007-02-06 20:35:00,0.65873,0.65873,0.65851,0.65865,2853099992.0
2007-02-06 20:40:00,0.65865,0.65871,0.6586,0.65863,2834499974.0
2007-02-06 20:45:00,0.65862,0.65873,0.65854,0.65865,2299499992.0
2007-02-06 20:50:00,0.65863,0.65865,0.65853,0.65865,4053699994.0
2007-02-06 20:55:00,0.65863,0.65867,0.65855,0.6586,4711800007.0
2007-02-06 21:00:00,0.65863,0.65873,0.65855,0.65867,4411099984.0
2007-02-06 21:05:00,0.65865,0.65872,0.65856,0.65865,2261099984.0
2007-02-06 21:10:00,0.65864,0.65871,0.65859,0.6587,1592100011.0
2007-02-06 21:15:00,0.65873,0.65875,0.65861,0.65865,1592100005.0
2007-02-06 21:20:00,0.65868,0.6587,0.65857,0.6586,2473899992.0
2007-02-06 21:25:00,0.6586,0.65866,0.65858,0.65858,770700005.0
2007-02-06 21:30:00,0.65858,0.65868,0.65853,0.65863,2145900004.0
2007-02-06 21:35:00,0.65865,0.65867,0.6586,0.65867,890600000.0
2007-02-06 21:40:00,0.65862,0.65873,0.6586,0.65862,1279400006.0
2007-02-06 21:45:00,0.65862,0.65865,0.6586,0.65865,1017900001.0
2007-02-06 21:50:00,0.65863,0.65865,0.65857,0.65857,1020600014.0
2007-02-06 21:55:00,0.65859,0.65866,0.6585,0.65862,1162000003.0
2007-02-06 22:00:00,0.6586,0.65865,0.6585,0.65858,1598700013.0
2007-02-06 22:05:00,0.65855,0.65865,0.65855,0.6586,936299998.0
2007-02-06 22:10:00,0.65859,0.65862,0.65845,0.65855,940599995.0
2007-02-06 22:15:00,0.65853,0.65853,0.65836,0.65842,1552700013.0
2007-02-06 22:20:00,0.65846,0.65853,0.65839,0.6585,1467399997.0
2007-02-06 22:25:00,0.6585,0.65855,0.65839,0.6585,1241599997.0
2007-02-06 22:30:00,0.6585,0.65853,0.65839,0.6585,1139200011.0
2007-02-06 22:35:00,0.6585,0.6587,0.6583,0.65852,1241000001.0
2007-02-06 22:40:00,0.65851,0.65856,0.65843,0.65855,826100005.0
2007-02-06 22:45:00,0.65858,0.65858,0.65831,0.6585,727399996.0
2007-02-06 22:50:00,0.65847,0.65858,0.65829,0.65853,731800003.0
2007-02-06 22:55:00,0.65853,0.65855,0.65831,0.65838,911199997.0
2007-02-06 23:00:00,0.65825,0.65858,0.65825,0.65847,590600008.0
2007-02-06 23:05:00,0.65851,0.65855,0.65842,0.6585,835900002.0
2007-02-06 23:10:00,0.65848,0.65856,0.65843,0.65849,656400006.0
2007-02-06 23:15:00,0.65851,0.65859,0.65846,0.65857,433599995.0
2007-02-06 23:20:00,0.65855,0.65863,0.65852,0.65852,657699995.0
2007-02-06 23:25:00,0.65855,0.6586,0.65848,0.65851,684499997.0
2007-02-06 23:30:00,0.65853,0.6586,0.65847,0.65857,822700005.0
2007-02-06 23:35:00,0.65858,0.65867,0.6585,0.65865,614800006.0
2007-02-06 23:40:00,0.65867,0.65868,0.65852,0.65864,671500001.0
2007-02-06 23:45:00,0.65865,0.65867,0.65854,0.65861,457100004.0
2007-02-06 23:50:00,0.65858,0.65865,0.65849,0.65855,615799990.0
2007-02-06 23:55:00,0.65861,0.65864,0.6583,0.65858,802700005.0
2007-02-07 00:00:00,0.65855,0.65862,0.65851,0.65852,581399996.0
2007-02-07 00:05:00,0.65853,0.65878,0.65842,0.65862,873399997.0
2007-02-07 00:10:00,0.65865,0.65868,0.65857,0.65865,569699999.0
2007-02-07 00:15:00,0.65863,0.65868,0.65855,0.65858,724399995.0
2007-02-07 00:20:00,0.65862,0.65865,0.65855,0.65857,400599996.0
2007-02-07 00:25:00,0.65862,0.6587,0.65846,0.65857,635000008.0
2007-02-07 00:30:00,0.65858,0.65861,0.65852,0.6586,734900002.0
2007-02-07 00:35:00,0.65855,0.65872,0.65832,0.65867,776000003.0
2007-02-07 00:40:00,0.6586,0.65864,0.65835,0.65849,634200005.0
2007-02-07 00:45:00,0.65855,0.6586,0.65847,0.65852,599700000.0
2007-02-07 00:50:00,0.65855,0.65866,0.65844,0.65857,492199998.0
2007-02-07 00:55:00,0.65865,0.65865,0.65842,0.65855,605399997.0
2007-02-07 01:00:00,0.65853,0.65866,0.65848,0.65853,981899999.0
2007-02-07 01:05:00,0.65854,0.65857,0.65842,0.65848,661799999.0
2007-02-07 01:10:00,0.6585,0.65857,0.65842,0.65848,761000000.0
2007-02-07 01:15:00,0.65845,0.65862,0.65845,0.65862,545900001.0
2007-02-07 01:20:00,0.65863,0.65879,0.65847,0.65863,695699997.0
2007-02-07 01:25:00,0.65863,0.65871,0.65858,0.65871,480100002.0
2007-02-07 01:30:00,0.65869,0.65869,0.65853,0.65854,416200007.0
2007-02-07 01:35:00,0.65849,0.65859,0.65827,0.65854,577499997.0
2007-02-07 01:40:00,0.65856,0.65865,0.65846,0.65859,746400004.0
2007-02-07 01:45:00,0.65855,0.65857,0.65846,0.6585,818899992.0
2007-02-07 01:50:00,0.65863,0.6587,0.65828,0.65852,737900002.0
2007-02-07 01:55:00,0.6585,0.6586,0.65848,0.65857,561799998.0
2007-02-07 02:00:00,0.65854,0.65859,0.6584,0.65846,787300012.0
2007-02-07 02:05:00,0.65843,0.6585,0.65835,0.65847,862799993.0
2007-02-07 02:10:00,0.65848,0.65853,0.65839,0.65843,536299993.0
2007-02-07 02:15:00,0.65842,0.65861,0.65825,0.6585,709200004.0
2007-02-07 02:20:00,0.65846,0.65852,0.65842,0.65848,491100002.0
2007-02-07 02:25:00,0.6585,0.65856,0.65845,0.6585,543899999.0
2007-02-07 02:30:00,0.65847,0.65863,0.65845,0.65853,557600003.0
2007-02-07 02:35:00,0.65854,0.65861,0.65848,0.65849,691299996.0
2007-02-07 02:40:00,0.65857,0.65867,0.65852,0.65864,591599994.0
2007-02-07 02:45:00,0.6586,0.65873,0.65857,0.65867,475100004.0
2007-02-07 02:50:00,0.6588,0.65889,0.65863,0.65875,467500003.0
2007-02-07 02:55:00,0.65873,0.65877,0.65852,0.65873,567699999.0
2007-02-07 03:00:00,0.65875,0.65875,0.65859,0.6587,603899999.0
2007-02-07 03:05:00,0.65873,0.65878,0.6585,0.65875,561000002.0
2007-02-07 03:10:00,0.6588,0.65887,0.65875,0.65882,502400001.0
2007-02-07 03:15:00,0.65868,0.65887,0.65847,0.65881,447200000.0
2007-02-07 03:20:00,0.65874,0.65885,0.6587,0.65875,350599998.0
2007-02-07 03:25:00,0.65878,0.65891,0.65866,0.65885,311200000.0
2007-02-07 03:30:00,0.65887,0.65909,0.65887,0.65908,475399996.0
2007-02-07 03:35:00,0.65907,0.65913,0.65903,0.65907,509200001.0
2007-02-07 03:40:00,0.65899,0.65913,0.65899,0.65902,322799996.0
2007-02-07 03:45:00,0.65902,0.65905,0.6589,0.65893,735799995.0
2007-02-07 03:50:00,0.6589,0.65899,0.65882,0.65892,461999997.0
2007-02-07 03:55:00,0.65892,0.65897,0.65878,0.65878,548899995.0
2007-02-07 04:00:00,0.65885,0.65887,0.65879,0.65882,455899999.0
2007-02-07 04:05:00,0.65883,0.65888,0.65879,0.65885,618999996.0
2007-02-07 04:10:00,0.65883,0.65883,0.65865,0.65865,442200004.0
2007-02-07 04:15:00,0.65874,0.6588,0.65853,0.65862,621000002.0
2007-02-07 04:20:00,0.65865,0.65899,0.65858,0.65871,716300004.0
2007-02-07 04:25:00,0.65885,0.65888,0.6586,0.65882,427500003.0
2007-02-07 04:30:00,0.65882,0.65895,0.65877,0.65894,583999996.0
2007-02-07 04:35:00,0.65878,0.65891,0.65855,0.65855,940300005.0
2007-02-07 04:40:00,0.65885,0.65885,0.65867,0.65885,492600003.0
2007-02-07 04:45:00,0.6588,0.65885,0.65868,0.65878,491000002.0
2007-02-07 04:50:00,0.65875,0.65882,0.65871,0.6588,537599990.0
2007-02-07 04:55:00,0.6588,0.65883,0.65845,0.65877,555600004.0
2007-02-07 05:00:00,0.6587,0.65889,0.6587,0.65883,573500000.0
2007-02-07 05:05:00,0.65887,0.6589,0.65875,0.6589,599699999.0
2007-02-07 05:10:00,0.65886,0.65889,0.65879,0.65882,707400004.0
2007-02-07 05:15:00,0.65886,0.65891,0.6586,0.65871,828300003.0
2007-02-07 05:20:00,0.65882,0.65887,0.65879,0.6588,588399998.0
2007-02-07 05:25:00,0.65887,0.65892,0.65873,0.65873,439000003.0
2007-02-07 05:30:00,0.65875,0.65887,0.65867,0.65885,712599998.0
2007-02-07 05:35:00,0.65884,0.6589,0.65873,0.6588,533599998.0
2007-02-07 05:40:00,0.65886,0.65888,0.65877,0.65885,396700006.0
2007-02-07 05:45:00,0.65884,0.65903,0.65878,0.65891,695799994.0
2007-02-07 05:50:00,0.65895,0.65901,0.65883,0.65891,632299991.0
2007-02-07 05:55:00,0.65892,0.65905,0.65891,0.659,434400001.0
2007-02-07 06:00:00,0.65897,0.65908,0.65892,0.65896,400900001.0
2007-02-07 06:05:00,0.65895,0.659,0.6589,0.65895,702399994.0
2007-02-07 06:10:00,0.65895,0.65898,0.65882,0.65895,297000001.0
2007-02-07 06:15:00,0.65892,0.65899,0.65868,0.65884,590200001.0
2007-02-07 06:20:00,0.6589,0.659,0.65869,0.65869,553700006.0
2007-02-07 06:25:00,0.65869,0.65905,0.6586,0.65889,663100003.0
2007-02-07 06:30:00,0.65888,0.65899,0.65887,0.65895,456400004.0
2007-02-07 06:35:00,0.65897,0.65902,0.65887,0.65893,412200005.0
2007-02-07 06:40:00,0.65902,0.65905,0.65883,0.65884,503500000.0
2007-02-07 06:45:00,0.65893,0.65895,0.65868,0.65895,912500000.0
2007-02-07 06:50:00,0.65888,0.65902,0.65882,0.65897,859700005.0
2007-02-07 06:55:00,0.65897,0.65901,0.65893,0.659,509699991.0
2007-02-07 07:00:00,0.65897,0.65904,0.65894,0.659,404900004.0
2007-02-07 07:05:00,0.65897,0.65901,0.65873,0.659,674999998.0
2007-02-07 07:10:00,0.65893,0.659,0.65879,0.65888,771400000.0
2007-02-07 07:15:00,0.65895,0.65897,0.65887,0.65896,597999995.0
2007-02-07 07:20:00,0.65895,0.65905,0.65868,0.65894,480100001.0
2007-02-07 07:25:00,0.65893,0.65895,0.65886,0.65893,207900000.0
2007-02-07 07:30:00,0.65893,0.65896,0.65883,0.65887,737100002.0
2007-02-07 07:35:00,0.65887,0.65901,0.65862,0.65883,615600003.0
2007-02-07 07:40:00,0.65885,0.65912,0.6588,0.65892,659400001.0
2007-02-07 07:45:00,0.65882,0.65894,0.65857,0.65893,703899996.0
2007-02-07 07:50:00,0.65891,0.65904,0.65885,0.6589,494599998.0
2007-02-07 07:55:00,0.65895,0.65899,0.65889,0.65895,516300005.0
2007-02-07 08:00:00,0.6589,0.65895,0.6588,0.65885,684699997.0
2007-02-07 08:05:00,0.65885,0.65888,0.65871,0.65877,559999992.0
2007-02-07 08:10:00,0.65884,0.65885,0.65864,0.65864,677999993.0
2007-02-07 08:15:00,0.6587,0.65876,0.65855,0.65872,389399995.0
2007-02-07 08:20:00,0.65863,0.65875,0.6586,0.65875,333800002.0
2007-02-07 08:25:00,0.6587,0.65878,0.65868,0.6587,175899999.0
2007-02-07 08:30:00,0.65872,0.65878,0.6587,0.65875,579900002.0
2007-02-07 08:35:00,0.65871,0.65875,0.65863,0.65875,438000004.0
2007-02-07 08:40:00,0.65872,0.65878,0.65867,0.6587,478899995.0
2007-02-07 08:45:00,0.65867,0.65871,0.65862,0.65869,462300001.0
2007-02-07 08:50:00,0.65864,0.65873,0.65862,0.65862,636199998.0
2007-02-07 08:55:00,0.65868,0.65872,0.65857,0.65868,474699997.0
2007-02-07 09:00:00,0.65869,0.65883,0.65867,0.65873,751900000.0
2007-02-07 09:05:00,0.65873,0.65879,0.65867,0.65869,415399998.0
2007-02-07 09:10:00,0.65868,0.65872,0.65836,0.65868,706099993.0
2007-02-07 09:15:00,0.6587,0.65879,0.65858,0.65858,520900005.0
2007-02-07 09:20:00,0.65851,0.65851,0.65829,0.65844,470600002.0
2007-02-07 09:25:00,0.65853,0.65862,0.65844,0.65857,664900005.0
2007-02-07 09:30:00,0.65858,0.65866,0.65853,0.65857,468200001.0
2007-02-07 09:35:00,0.65858,0.6586,0.65848,0.65856,620799991.0
2007-02-07 09:40:00,0.65856,0.65885,0.65853,0.65873,801199998.0
2007-02-07 09:45:00,0.65871,0.65888,0.65865,0.65865,909099995.0
2007-02-07 09:50:00,0.65865,0.65866,0.65838,0.6586,696599989.0
2007-02-07 09:55:00,0.65857,0.65864,0.65843,0.65846,572400002.0
2007-02-07 10:00:00,0.65845,0.65864,0.65845,0.65857,694300001.0
2007-02-07 10:05:00,0.65859,0.65859,0.6584,0.6584,570400001.0
2007-02-07 10:10:00,0.65847,0.65858,0.65836,0.65853,968199997.0
2007-02-07 10:15:00,0.65855,0.65857,0.65841,0.65846,793499995.0
2007-02-07 10:20:00,0.65847,0.65869,0.65847,0.65861,930000007.0
2007-02-07 10:25:00,0.65859,0.65859,0.65843,0.6585,965700013.0
2007-02-07 10:30:00,0.65852,0.65861,0.65847,0.65861,685000001.0
2007-02-07 10:35:00,0.65865,0.65871,0.65856,0.6587,737499999.0
2007-02-07 10:40:00,0.65871,0.65871,0.65856,0.65861,553700000.0
2007-02-07 10:45:00,0.6586,0.65868,0.65858,0.65868,560000002.0
2007-02-07 10:50:00,0.65863,0.65881,0.65855,0.65875,602499997.0
2007-02-07 10:55:00,0.65868,0.65887,0.65864,0.65887,660899994.0
2007-02-07 11:00:00,0.65888,0.65892,0.65873,0.65892,746200003.0
2007-02-07 11:05:00,0.6589,0.65901,0.6588,0.6589,664400008.0
2007-02-07 11:10:00,0.65889,0.65904,0.65882,0.65889,702599996.0
2007-02-07 11:15:00,0.65894,0.65906,0.6589,0.659,856599996.0
2007-02-07 11:20:00,0.65897,0.65915,0.65892,0.65912,557599999.0
2007-02-07 11:25:00,0.65914,0.6593,0.65902,0.65902,917399998.0
2007-02-07 11:30:00,0.65914,0.65969,0.65914,0.65966,663400001.0
2007-02-07 11:35:00,0.65965,0.65967,0.6594,0.65947,921699993.0
2007-02-07 11:40:00,0.65946,0.65957,0.65943,0.65954,531899993.0
2007-02-07 11:45:00,0.65954,0.65963,0.65945,0.65963,850600005.0
2007-02-07 11:50:00,0.65954,0.65965,0.65934,0.65936,795899992.0
2007-02-07 11:55:00,0.65941,0.65945,0.65929,0.65937,716099997.0
2007-02-07 12:00:00,0.65933,0.65935,0.65917,0.65928,733800006.0
2007-02-07 12:05:00,0.65929,0.65948,0.65921,0.65942,700699993.0
2007-02-07 12:10:00,0.65941,0.65954,0.65938,0.65951,666300005.0
2007-02-07 12:15:00,0.6595,0.65965,0.65944,0.65962,617699997.0
2007-02-07 12:20:00,0.65961,0.65963,0.6594,0.65945,883799999.0
2007-02-07 12:25:00,0.65942,0.65948,0.65938,0.65946,773700000.0
2007-02-07 12:30:00,0.65945,0.65951,0.65928,0.65935,582800003.0
2007-02-07 12:35:00,0.65935,0.65943,0.65926,0.65943,785700003.0
2007-02-07 12:40:00,0.65937,0.65938,0.65906,0.65916,621299994.0
2007-02-07 12:45:00,0.65916,0.65919,0.65905,0.6591,441100004.0
2007-02-07 12:50:00,0.65913,0.6592,0.65902,0.65909,847199987.0
2007-02-07 12:55:00,0.65909,0.6591,0.65895,0.65895,530599992.0
2007-02-07 13:00:00,0.65897,0.65897,0.65877,0.65882,506999995.0
2007-02-07 13:05:00,0.65882,0.65896,0.65875,0.65896,729399993.0
2007-02-07 13:10:00,0.65892,0.65897,0.65875,0.6589,623499999.0
2007-02-07 13:15:00,0.65875,0.65885,0.65868,0.65872,771300003.0
2007-02-07 13:20:00,0.65865,0.65883,0.65857,0.65883,625500000.0
2007-02-07 13:25:00,0.65882,0.6589,0.6587,0.65879,520900002.0
2007-02-07 13:30:00,0.65881,0.65887,0.65876,0.65877,608999999.0
2007-02-07 13:35:00,0.65877,0.65888,0.65875,0.65881,577099998.0
2007-02-07 13:40:00,0.65883,0.6589,0.65875,0.65883,611900002.0
2007-02-07 13:45:00,0.65883,0.65885,0.65868,0.65874,779299991.0
2007-02-07 13:50:00,0.6587,0.6588,0.65864,0.65873,902200001.0
2007-02-07 13:55:00,0.65874,0.6588,0.65857,0.65864,489400000.0
2007-02-07 14:00:00,0.65861,0.65867,0.65849,0.65856,727299999.0
2007-02-07 14:05:00,0.6585,0.65869,0.6585,0.65863,913800009.0
2007-02-07 14:10:00,0.6586,0.65876,0.65848,0.65868,693500003.0
2007-02-07 14:15:00,0.65868,0.65875,0.65864,0.65866,538400000.0
2007-02-07 14:20:00,0.65863,0.65873,0.65862,0.6587,607400000.0
2007-02-07 14:25:00,0.65869,0.65871,0.6585,0.65858,668099998.0
2007-02-07 14:30:00,0.65855,0.6587,0.65855,0.65862,625900009.0
2007-02-07 14:35:00,0.65859,0.65878,0.65859,0.65872,599100002.0
2007-02-07 14:40:00,0.65873,0.65878,0.65868,0.65873,648799998.0
2007-02-07 14:45:00,0.65875,0.65878,0.65868,0.65875,524800004.0
2007-02-07 14:50:00,0.65873,0.65875,0.6586,0.65865,535000005.0
2007-02-07 14:55:00,0.65868,0.65875,0.6586,0.65875,921499999.0
2007-02-07 15:00:00,0.65872,0.65875,0.65858,0.65863,702900003.0
2007-02-07 15:05:00,0.6586,0.65869,0.65852,0.65852,798300001.0
2007-02-07 15:10:00,0.65847,0.65854,0.65839,0.65845,546400003.0
2007-02-07 15:15:00,0.65851,0.65866,0.65843,0.65865,643100000.0
2007-02-07 15:20:00,0.65868,0.65883,0.65865,0.65883,623099999.0
2007-02-07 15:25:00,0.6588,0.65902,0.65876,0.65902,558700005.0
2007-02-07 15:30:00,0.659,0.659,0.65867,0.65867,541400003.0
2007-02-07 15:35:00,0.65876,0.65876,0.65859,0.65871,632899998.0
2007-02-07 15:40:00,0.65878,0.65893,0.65871,0.65878,733299994.0
2007-02-07 15:45:00,0.65877,0.65879,0.65863,0.65863,695299998.0
2007-02-07 15:50:00,0.65864,0.65888,0.65864,0.65877,618500006.0
2007-02-07 15:55:00,0.6588,0.65884,0.65875,0.65883,480200003.0
2007-02-07 16:00:00,0.65884,0.65895,0.65878,0.65892,476799999.0
2007-02-07 16:05:00,0.65889,0.659,0.65886,0.65895,745500004.0
2007-02-07 16:10:00,0.65897,0.65919,0.65897,0.65912,443099999.0
2007-02-07 16:15:00,0.65916,0.65941,0.6591,0.65941,653199996.0
2007-02-07 16:20:00,0.65941,0.65942,0.65921,0.65922,807200002.0
2007-02-07 16:25:00,0.65922,0.6595,0.65922,0.6595,764699999.0
2007-02-07 16:30:00,0.6595,0.6596,0.65944,0.65955,850300009.0
2007-02-07 16:35:00,0.6596,0.65965,0.6595,0.65951,584499995.0
2007-02-07 16:40:00,0.65949,0.65956,0.65937,0.65955,741400005.0
2007-02-07 16:45:00,0.65948,0.65984,0.65946,0.65972,972800006.0
2007-02-07 16:50:00,0.65973,0.65981,0.65966,0.65972,555199998.0
2007-02-07 16:55:00,0.65978,0.66015,0.65975,0.66015,711900003.0
2007-02-07 17:00:00,0.66015,0.66034,0.66012,0.66027,828499998.0
2007-02-07 17:05:00,0.66025,0.66032,0.65994,0.65995,803300006.0
2007-02-07 17:10:00,0.65999,0.66003,0.65983,0.66003,626200008.0
2007-02-07 17:15:00,0.66007,0.66012,0.65995,0.65995,698200000.0
2007-02-07 17:20:00,0.66003,0.66027,0.66003,0.66026,796599999.0
2007-02-07 17:25:00,0.66028,0.66051,0.66017,0.66035,594099993.0
2007-02-07 17:30:00,0.66037,0.66045,0.66036,0.66042,471100002.0
2007-02-07 17:35:00,0.66044,0.66063,0.66042,0.66061,642700001.0
2007-02-07 17:40:00,0.66057,0.66062,0.66047,0.66062,538599998.0
2007-02-07 17:45:00,0.6606,0.66063,0.66042,0.66057,763299994.0
2007-02-07 17:50:00,0.66049,0.6606,0.66043,0.66052,413200000.0
2007-02-07 17:55:00,0.66053,0.66063,0.66045,0.66052,634800001.0
2007-02-07 18:00:00,0.66057,0.66071,0.66053,0.66068,5100099998.0
2007-02-07 18:05:00,0.66063,0.66074,0.6606,0.66071,6253500003.0
2007-02-07 18:10:00,0.6607,0.66079,0.66059,0.66075,5952100014.0
2007-02-07 18:15:00,0.66077,0.66096,0.6607,0.66091,5705699998.0
2007-02-07 18:20:00,0.6609,0.66101,0.66085,0.66101,4644599978.0
2007-02-07 18:25:00,0.66096,0.66104,0.6608,0.66085,4099700001.0
2007-02-07 18:30:00,0.66085,0.66087,0.66068,0.66072,4018600012.0
2007-02-07 18:35:00,0.66075,0.66084,0.66072,0.66078,1875199986.0
2007-02-07 18:40:00,0.66079,0.66082,0.66065,0.66078,2277900010.0
2007-02-07 18:45:00,0.66078,0.66085,0.66069,0.66078,1116000006.0
2007-02-07 18:50:00,0.66076,0.66078,0.66064,0.66075,1607100003.0
2007-02-07 18:55:00,0.66072,0.66094,0.66067,0.6608,3060400011.0
2007-02-07 19:00:00,0.66078,0.66087,0.66067,0.6608,2064299989.0
2007-02-07 19:05:00,0.66076,0.66078,0.66057,0.66065,2622899998.0
2007-02-07 19:10:00,0.6607,0.6607,0.66048,0.66058,1485400001.0
2007-02-07 19:15:00,0.6606,0.66067,0.66055,0.66065,1917800007.0
2007-02-07 19:20:00,0.66062,0.66073,0.66061,0.6607,1545899997.0
2007-02-07 19:25:00,0.66069,0.66078,0.66063,0.6607,2430900001.0
2007-02-07 19:30:00,0.66069,0.66077,0.66064,0.66065,2463499999.0
2007-02-07 19:35:00,0.66063,0.66073,0.66054,0.66065,2243899990.0
2007-02-07 19:40:00,0.66067,0.66075,0.66062,0.66064,1987399996.0
2007-02-07 19:45:00,0.66065,0.66072,0.66059,0.66065,1091700006.0
2007-02-07 19:50:00,0.66065,0.66068,0.66057,0.66064,1265100001.0
2007-02-07 19:55:00,0.66062,0.66073,0.66058,0.66067,1716000003.0
2007-02-07 20:00:00,0.66073,0.66073,0.66042,0.66046,873899996.0
2007-02-07 20:05:00,0.66049,0.66058,0.66041,0.66057,1176700003.0
2007-02-07 20:10:00,0.66057,0.66061,0.66046,0.66058,2295399989.0
2007-02-07 20:15:00,0.66061,0.66065,0.66053,0.66059,1998300005.0
2007-02-07 20:20:00,0.66063,0.66067,0.66057,0.6606,1256099996.0
2007-02-07 20:25:00,0.66055,0.66079,0.66055,0.66067,3172500001.0
2007-02-07 20:30:00,0.66063,0.66072,0.66052,0.66052,5209200002.0
2007-02-07 20:35:00,0.66053,0.66057,0.66045,0.66048,2794999998.0
2007-02-07 20:40:00,0.6605,0.66058,0.66042,0.66047,2299999993.0
2007-02-07 20:45:00,0.6605,0.66057,0.6604,0.66055,2057700011.0
2007-02-07 20:50:00,0.66052,0.66058,0.66041,0.66055,3951000007.0
2007-02-07 20:55:00,0.66053,0.66074,0.66046,0.6606,5283799981.0
2007-02-07 21:00:00,0.66058,0.66065,0.66049,0.66062,4559699988.0
2007-02-07 21:05:00,0.66058,0.6607,0.66049,0.6606,2007799999.0
2007-02-07 21:10:00,0.6606,0.66064,0.66055,0.66058,1734199990.0
2007-02-07 21:15:00,0.6606,0.6606,0.66041,0.6605,1626800005.0
2007-02-07 21:20:00,0.66053,0.66053,0.66041,0.66045,2506400004.0
2007-02-07 21:25:00,0.66047,0.66054,0.66037,0.66037,776100009.0
2007-02-07 21:30:00,0.6604,0.66063,0.66037,0.66044,1992700002.0
2007-02-07 21:35:00,0.66047,0.66058,0.66042,0.66057,680499997.0
2007-02-07 21:40:00,0.66052,0.66059,0.66043,0.66045,1355900012.0
2007-02-07 21:45:00,0.66046,0.66052,0.66035,0.66048,997099990.0
2007-02-07 21:50:00,0.66047,0.66064,0.66021,0.66053,1028299992.0
2007-02-07 21:55:00,0.6605,0.6605,0.66012,0.66047,1251900002.0
2007-02-07 22:00:00,0.66045,0.66047,0.66036,0.66043,1627200013.0
2007-02-07 22:05:00,0.66039,0.66051,0.66038,0.66044,904099998.0
2007-02-07 22:10:00,0.66042,0.66048,0.66035,0.66043,758600011.0
2007-02-07 22:15:00,0.66045,0.66048,0.66016,0.66042,1564500012.0
2007-02-07 22:20:00,0.66043,0.66043,0.66031,0.66037,1670000002.0
2007-02-07 22:25:00,0.66038,0.66061,0.66029,0.6605,1529700014.0
2007-02-07 22:30:00,0.66053,0.66055,0.66044,0.66045,1013800001.0
2007-02-07 22:35:00,0.66045,0.6606,0.66041,0.6606,983599990.0
2007-02-07 22:40:00,0.6605,0.66055,0.66047,0.6605,880300002.0
2007-02-07 22:45:00,0.66055,0.66073,0.66048,0.6605,626699997.0
2007-02-07 22:50:00,0.66054,0.66055,0.66044,0.66044,622799997.0
2007-02-07 22:55:00,0.66042,0.66045,0.66027,0.66027,1183300000.0
2007-02-07 23:00:00,0.66015,0.66061,0.66015,0.66042,447400003.0
2007-02-07 23:05:00,0.66043,0.66051,0.66018,0.66041,608400005.0
2007-02-07 23:10:00,0.66038,0.66048,0.6602,0.66033,660800000.0
2007-02-07 23:15:00,0.66035,0.66041,0.6603,0.66039,457500005.0
2007-02-07 23:20:00,0.66041,0.66043,0.66026,0.66033,548699999.0
2007-02-07 23:25:00,0.66038,0.66043,0.66029,0.6603,436000002.0
2007-02-07 23:30:00,0.66033,0.66037,0.6602,0.66022,830899997.0
2007-02-07 23:35:00,0.66026,0.66036,0.66019,0.66025,728200000.0
2007-02-07 23:40:00,0.66024,0.6605,0.6602,0.66031,569000008.0
2007-02-07 23:45:00,0.66031,0.66036,0.66021,0.66032,467900000.0
2007-02-07 23:50:00,0.6603,0.66035,0.6602,0.66023,615500004.0
2007-02-07 23:55:00,0.66029,0.66032,0.65989,0.66015,634199998.0
2007-02-08 00:00:00,0.66008,0.66041,0.66001,0.66041,664500009.0
2007-02-08 00:05:00,0.66037,0.66046,0.66022,0.66029,755599983.0
2007-02-08 00:10:00,0.66037,0.6604,0.66021,0.66035,419400004.0
2007-02-08 00:15:00,0.66043,0.66055,0.66037,0.66047,653599996.0
2007-02-08 00:20:00,0.66048,0.6606,0.66041,0.66049,620599999.0
2007-02-08 00:25:00,0.66053,0.66064,0.66047,0.66047,753499996.0
2007-02-08 00:30:00,0.66053,0.66062,0.66046,0.66056,473999999.0
2007-02-08 00:35:00,0.6605,0.66067,0.66046,0.66047,591500001.0
2007-02-08 00:40:00,0.66048,0.66079,0.66039,0.66053,642299994.0
2007-02-08 00:45:00,0.66053,0.66075,0.66029,0.66045,699099995.0
2007-02-08 00:50:00,0.6605,0.66063,0.66039,0.66056,512699999.0
2007-02-08 00:55:00,0.6606,0.6606,0.66048,0.66053,456500002.0
2007-02-08 01:00:00,0.6605,0.66054,0.66038,0.66043,633400001.0
2007-02-08 01:05:00,0.66045,0.66061,0.66024,0.66028,658499998.0
2007-02-08 01:10:00,0.66035,0.66042,0.66029,0.66034,565900002.0
2007-02-08 01:15:00,0.66032,0.66041,0.66029,0.6603,478100000.0
2007-02-08 01:20:00,0.6603,0.6603,0.66016,0.66022,355000001.0
2007-02-08 01:25:00,0.66019,0.66029,0.6599,0.66028,842299998.0
2007-02-08 01:30:00,0.66026,0.66036,0.66013,0.66013,660300007.0
2007-02-08 01:35:00,0.66012,0.66027,0.66011,0.66027,910100000.0
2007-02-08 01:40:00,0.66023,0.6605,0.66022,0.66024,799500004.0
2007-02-08 01:45:00,0.66027,0.6604,0.66019,0.66035,526500001.0
2007-02-08 01:50:00,0.66036,0.66045,0.66028,0.66037,497899994.0
2007-02-08 01:55:00,0.66037,0.66044,0.66034,0.66037,572500008.0
2007-02-08 02:00:00,0.66039,0.66047,0.66018,0.66028,775199999.0
2007-02-08 02:05:00,0.66034,0.66034,0.6602,0.66026,780500007.0
2007-02-08 02:10:00,0.66024,0.66049,0.66012,0.6603,597600011.0
2007-02-08 02:15:00,0.66025,0.66034,0.66019,0.66029,574799995.0
2007-02-08 02:20:00,0.66025,0.6604,0.66025,0.66037,411600007.0
2007-02-08 02:25:00,0.66039,0.6604,0.66017,0.66033,649200000.0
2007-02-08 02:30:00,0.66033,0.66046,0.66033,0.66045,728700007.0
2007-02-08 02:35:00,0.66032,0.66058,0.66032,0.66038,600800005.0
2007-02-08 02:40:00,0.66046,0.66056,0.66027,0.66038,482600001.0
2007-02-08 02:45:00,0.6604,0.66059,0.66025,0.66029,572099999.0
2007-02-08 02:50:00,0.66037,0.66053,0.66037,0.66043,715900001.0
2007-02-08 02:55:00,0.66042,0.66053,0.66039,0.66044,626400003.0
2007-02-08 03:00:00,0.66047,0.66063,0.66031,0.66045,603400007.0
2007-02-08 03:05:00,0.66042,0.66057,0.66017,0.66045,913999988.0
2007-02-08 03:10:00,0.66051,0.66065,0.66045,0.66053,816199996.0
2007-02-08 03:15:00,0.66055,0.66063,0.66049,0.66049,624899999.0
2007-02-08 03:20:00,0.66056,0.6608,0.66054,0.66063,614199998.0
2007-02-08 03:25:00,0.66058,0.66071,0.66056,0.66066,555300001.0
2007-02-08 03:30:00,0.66065,0.66065,0.66044,0.66058,1027900001.0
2007-02-08 03:35:00,0.66056,0.66061,0.66037,0.66055,801000000.0
2007-02-08 03:40:00,0.66052,0.66057,0.66045,0.66049,540599991.0
2007-02-08 03:45:00,0.66051,0.66058,0.6605,0.66054,393599998.0
2007-02-08 03:50:00,0.66052,0.66066,0.66052,0.66063,513599996.0
2007-02-08 03:55:00,0.66063,0.66065,0.66039,0.6605,638200000.0
2007-02-08 04:00:00,0.66051,0.66057,0.66048,0.66053,594700001.0
2007-02-08 04:05:00,0.66057,0.66063,0.66047,0.66063,549100002.0
2007-02-08 04:10:00,0.66065,0.66075,0.66051,0.66055,792499999.0
2007-02-08 04:15:00,0.66063,0.66077,0.66046,0.66055,617400002.0
2007-02-08 04:20:00,0.66057,0.66063,0.66053,0.66056,623200000.0
2007-02-08 04:25:00,0.66058,0.66058,0.6602,0.66039,358599998.0
2007-02-08 04:30:00,0.66041,0.66049,0.6603,0.66044,702000005.0
2007-02-08 04:35:00,0.66043,0.66048,0.66034,0.66037,604100001.0
2007-02-08 04:40:00,0.66042,0.66047,0.6604,0.66047,436899997.0
2007-02-08 04:45:00,0.6604,0.66056,0.6604,0.66055,511200005.0
2007-02-08 04:50:00,0.66051,0.66057,0.66038,0.66038,436200004.0
2007-02-08 04:55:00,0.66032,0.66036,0.6602,0.66027,474500003.0
2007-02-08 05:00:00,0.66023,0.66035,0.66016,0.66024,522699998.0
2007-02-08 05:05:00,0.66027,0.66045,0.66009,0.66028,535500003.0
2007-02-08 05:10:00,0.66026,0.66035,0.65994,0.66032,637399996.0
2007-02-08 05:15:00,0.66027,0.66027,0.66007,0.66008,482100006.0
2007-02-08 05:20:00,0.66013,0.66015,0.65982,0.65982,768299999.0
2007-02-08 05:25:00,0.65979,0.6602,0.65979,0.66018,494200002.0
2007-02-08 05:30:00,0.66018,0.66027,0.65999,0.66008,572699997.0
2007-02-08 05:35:00,0.6602,0.66026,0.66014,0.66022,469199997.0
2007-02-08 05:40:00,0.66027,0.6603,0.66006,0.6602,546400004.0
2007-02-08 05:45:00,0.66015,0.66025,0.65995,0.66013,618599994.0
2007-02-08 05:50:00,0.66019,0.66023,0.65999,0.6602,670800000.0
2007-02-08 05:55:00,0.6602,0.66022,0.65993,0.66007,559300000.0
2007-02-08 06:00:00,0.66007,0.66012,0.65997,0.66,474800008.0
2007-02-08 06:05:00,0.66003,0.66005,0.6599,0.65995,784499993.0
2007-02-08 06:10:00,0.66006,0.66022,0.66004,0.66016,465799994.0
2007-02-08 06:15:00,0.66013,0.66018,0.66004,0.66004,544300006.0
2007-02-08 06:20:00,0.66007,0.66013,0.66002,0.66002,674000002.0
2007-02-08 06:25:00,0.66007,0.66015,0.66007,0.6601,500399995.0
2007-02-08 06:30:00,0.6601,0.66018,0.66005,0.66015,374200002.0
2007-02-08 06:35:00,0.66013,0.66013,0.65999,0.66004,612700000.0
2007-02-08 06:40:00,0.66009,0.66009,0.65994,0.65998,752300003.0
2007-02-08 06:45:00,0.66009,0.66011,0.65998,0.66005,611599997.0
2007-02-08 06:50:00,0.66002,0.66011,0.65998,0.66005,410200001.0
2007-02-08 06:55:00,0.66013,0.66016,0.65998,0.66007,417000002.0
2007-02-08 07:00:00,0.66,0.66009,0.65998,0.66008,687199996.0
2007-02-08 07:05:00,0.66004,0.66007,0.65994,0.66005,509000004.0
2007-02-08 07:10:00,0.66002,0.66012,0.66,0.66007,471999998.0
2007-02-08 07:15:00,0.66007,0.66015,0.66001,0.66013,610600011.0
2007-02-08 07:20:00,0.66013,0.66015,0.66005,0.66011,624200007.0
2007-02-08 07:25:00,0.66008,0.66023,0.66008,0.66018,360800004.0
2007-02-08 07:30:00,0.66018,0.6602,0.66006,0.66015,702499993.0
2007-02-08 07:35:00,0.66016,0.66019,0.66006,0.66012,706700000.0
2007-02-08 07:40:00,0.66013,0.66015,0.66006,0.66012,726899997.0
2007-02-08 07:45:00,0.66008,0.66021,0.66005,0.6601,452599995.0
2007-02-08 07:50:00,0.66012,0.66024,0.65992,0.65995,668699996.0
2007-02-08 07:55:00,0.6601,0.66012,0.65998,0.66007,588199997.0
2007-02-08 08:00:00,0.66,0.66007,0.65989,0.66,744400001.0
2007-02-08 08:05:00,0.66,0.66012,0.65982,0.66002,351700001.0
2007-02-08 08:10:00,0.66001,0.6601,0.65996,0.6601,740499996.0
2007-02-08 08:15:00,0.66017,0.66017,0.65995,0.66012,357299996.0
2007-02-08 08:20:00,0.66007,0.6602,0.65991,0.66002,614900002.0
2007-02-08 08:25:00,0.66006,0.66015,0.65987,0.66,630700004.0
2007-02-08 08:30:00,0.66002,0.66009,0.65995,0.66005,503700003.0
2007-02-08 08:35:00,0.66005,0.66015,0.65997,0.6601,355099996.0
2007-02-08 08:40:00,0.66002,0.66011,0.65997,0.66003,623799996.0
2007-02-08 08:45:00,0.66007,0.66027,0.66003,0.66023,485799998.0
2007-02-08 08:50:00,0.66025,0.66051,0.66025,0.66051,691299994.0
2007-02-08 08:55:00,0.66058,0.66075,0.66058,0.66071,636600001.0
2007-02-08 09:00:00,0.66071,0.66075,0.66058,0.66068,580099997.0
2007-02-08 09:05:00,0.66068,0.66077,0.66056,0.66073,514600004.0
2007-02-08 09:10:00,0.66075,0.66083,0.66061,0.66071,616199990.0
2007-02-08 09:15:00,0.6607,0.6607,0.66036,0.66044,645900002.0
2007-02-08 09:20:00,0.6604,0.66049,0.66029,0.66033,666599995.0
2007-02-08 09:25:00,0.66034,0.66052,0.66027,0.66047,818400000.0
2007-02-08 09:30:00,0.66048,0.66095,0.66048,0.66089,721599992.0
2007-02-08 09:35:00,0.66089,0.66089,0.66067,0.66075,626499999.0
2007-02-08 09:40:00,0.66069,0.66078,0.66066,0.66071,829400001.0
2007-02-08 09:45:00,0.66068,0.6608,0.66062,0.66074,680699993.0
2007-02-08 09:50:00,0.66075,0.66075,0.66048,0.66063,701300004.0
2007-02-08 09:55:00,0.66064,0.66068,0.66046,0.66046,363299999.0
2007-02-08 10:00:00,0.66048,0.66048,0.66023,0.6604,940299992.0
2007-02-08 10:05:00,0.66035,0.66044,0.66028,0.66041,712099996.0
2007-02-08 10:10:00,0.66047,0.6606,0.66041,0.66046,506200006.0
2007-02-08 10:15:00,0.66048,0.66051,0.66036,0.66048,631100003.0
2007-02-08 10:20:00,0.6605,0.66051,0.66038,0.66044,745100003.0
2007-02-08 10:25:00,0.66042,0.66046,0.66028,0.66029,933999996.0
2007-02-08 10:30:00,0.66028,0.66043,0.66026,0.66031,574499999.0
2007-02-08 10:35:00,0.66033,0.66044,0.66025,0.66031,785799996.0
2007-02-08 10:40:00,0.66034,0.66044,0.66027,0.66042,840899988.0
2007-02-08 10:45:00,0.66043,0.66043,0.66021,0.66025,506000001.0
2007-02-08 10:50:00,0.66021,0.66026,0.66009,0.66016,843699996.0
2007-02-08 10:55:00,0.66012,0.66022,0.66007,0.66015,866799995.0
2007-02-08 11:00:00,0.66011,0.66032,0.66009,0.66028,724200001.0
2007-02-08 11:05:00,0.66023,0.66033,0.66016,0.66033,504800000.0
2007-02-08 11:10:00,0.66031,0.66042,0.66015,0.66021,787499997.0
2007-02-08 11:15:00,0.66027,0.66027,0.66007,0.66019,1098799996.0
2007-02-08 11:20:00,0.66014,0.66025,0.66006,0.66011,549299999.0
2007-02-08 11:25:00,0.66009,0.66018,0.66007,0.66009,656400003.0
2007-02-08 11:30:00,0.66013,0.6604,0.66005,0.66031,683800003.0
2007-02-08 11:35:00,0.6603,0.6603,0.66005,0.66008,1086000004.0
2007-02-08 11:40:00,0.66013,0.66029,0.66007,0.66011,684399994.0
2007-02-08 11:45:00,0.66008,0.66011,0.65985,0.65993,857099996.0
2007-02-08 11:50:00,0.6598,0.66003,0.6598,0.65997,615799999.0
2007-02-08 11:55:00,0.65995,0.65998,0.65974,0.65996,939800005.0
2007-02-08 12:00:00,0.65989,0.65998,0.65987,0.6599,624700002.0
2007-02-08 12:05:00,0.6599,0.65997,0.65955,0.65957,916599997.0
2007-02-08 12:10:00,0.65957,0.65976,0.65957,0.65972,626300001.0
2007-02-08 12:15:00,0.65971,0.65975,0.65952,0.65956,809699997.0
2007-02-08 12:20:00,0.65948,0.65967,0.65948,0.65967,680099993.0
2007-02-08 12:25:00,0.65971,0.65972,0.65962,0.65968,831100002.0
2007-02-08 12:30:00,0.65965,0.65975,0.65957,0.6596,643099998.0
2007-02-08 12:35:00,0.65963,0.65968,0.65954,0.65962,548899998.0
2007-02-08 12:40:00,0.65959,0.65972,0.65957,0.65962,613399999.0
2007-02-08 12:45:00,0.65962,0.65973,0.65958,0.6596,481600006.0
2007-02-08 12:50:00,0.65962,0.65971,0.65958,0.65968,715699995.0
2007-02-08 12:55:00,0.65968,0.65977,0.65956,0.65967,524800004.0
2007-02-08 13:00:00,0.65975,0.65983,0.65969,0.6598,660200000.0
2007-02-08 13:05:00,0.65977,0.65988,0.65967,0.65988,723099992.0
2007-02-08 13:10:00,0.65984,0.66,0.65984,0.65995,600399999.0
2007-02-08 13:15:00,0.6599,0.6601,0.6599,0.66001,662400002.0
2007-02-08 13:20:00,0.65997,0.66005,0.6599,0.65998,667299999.0
2007-02-08 13:25:00,0.65993,0.66,0.65975,0.65983,755699994.0
2007-02-08 13:30:00,0.65982,0.65991,0.65978,0.65979,579200010.0
2007-02-08 13:35:00,0.65982,0.65997,0.65979,0.6599,558799999.0
2007-02-08 13:40:00,0.65994,0.66001,0.6598,0.65993,732799997.0
2007-02-08 13:45:00,0.65991,0.65991,0.65946,0.65969,793200007.0
2007-02-08 13:50:00,0.65963,0.65972,0.65951,0.65959,833100009.0
2007-02-08 13:55:00,0.65966,0.65998,0.65959,0.65997,432799999.0
2007-02-08 14:00:00,0.66013,0.66094,0.66013,0.66094,593699994.0
2007-02-08 14:05:00,0.66107,0.6613,0.66107,0.66116,507600000.0
2007-02-08 14:10:00,0.66118,0.66152,0.66109,0.66146,858300005.0
2007-02-08 14:15:00,0.66137,0.66192,0.66137,0.66192,556399996.0
2007-02-08 14:20:00,0.66193,0.66214,0.66176,0.66193,791700001.0
2007-02-08 14:25:00,0.66192,0.66209,0.66187,0.66209,569200001.0
2007-02-08 14:30:00,0.66206,0.66214,0.662,0.66207,483099999.0
2007-02-08 14:35:00,0.66208,0.66223,0.662,0.66204,905699984.0
2007-02-08 14:40:00,0.66207,0.6623,0.66204,0.66223,802200005.0
2007-02-08 14:45:00,0.6622,0.66243,0.66213,0.66237,1015300006.0
2007-02-08 14:50:00,0.66239,0.66247,0.66222,0.66226,865299994.0
2007-02-08 14:55:00,0.66231,0.66253,0.66226,0.6624,767300001.0
2007-02-08 15:00:00,0.66235,0.66247,0.66233,0.66243,631800003.0
2007-02-08 15:05:00,0.66245,0.66292,0.66243,0.66284,691200002.0
2007-02-08 15:10:00,0.66284,0.66306,0.66275,0.66303,665099994.0
2007-02-08 15:15:00,0.66302,0.66337,0.66301,0.66325,1028500005.0
2007-02-08 15:20:00,0.66323,0.66338,0.66322,0.66338,672599998.0
2007-02-08 15:25:00,0.66336,0.66343,0.66321,0.6633,578500002.0
2007-02-08 15:30:00,0.66323,0.66347,0.66323,0.66336,739200007.0
2007-02-08 15:35:00,0.66354,0.66381,0.66349,0.66352,1051500011.0
2007-02-08 15:40:00,0.66354,0.6636,0.66343,0.66355,895599993.0
2007-02-08 15:45:00,0.66352,0.66371,0.66343,0.66366,810399997.0
2007-02-08 15:50:00,0.66372,0.66399,0.66365,0.66392,777199989.0
2007-02-08 15:55:00,0.66394,0.66418,0.66392,0.66418,1017600003.0
2007-02-08 16:00:00,0.66415,0.66452,0.66405,0.66449,560499999.0
2007-02-08 16:05:00,0.66445,0.66452,0.66426,0.66439,825499993.0
2007-02-08 16:10:00,0.66436,0.66459,0.66436,0.66454,519200001.0
2007-02-08 16:15:00,0.66461,0.66491,0.66461,0.66491,508399998.0
2007-02-08 16:20:00,0.66486,0.66493,0.66445,0.66453,759900000.0
2007-02-08 16:25:00,0.66454,0.66463,0.66445,0.66463,945299990.0
2007-02-08 16:30:00,0.66468,0.66473,0.66446,0.66446,499599998.0
2007-02-08 16:35:00,0.66455,0.66461,0.66447,0.66453,589800005.0
2007-02-08 16:40:00,0.66454,0.66478,0.66449,0.66458,757900005.0
2007-02-08 16:45:00,0.66456,0.66475,0.66455,0.66465,828499988.0
2007-02-08 16:50:00,0.6647,0.66473,0.66462,0.66462,582399997.0
2007-02-08 16:55:00,0.66467,0.66473,0.66448,0.66448,762300000.0
2007-02-08 17:00:00,0.66454,0.66486,0.66454,0.66472,960499999.0
2007-02-08 17:05:00,0.66471,0.66486,0.66464,0.66486,519200001.0
2007-02-08 17:10:00,0.66492,0.66523,0.66486,0.66521,473999998.0
2007-02-08 17:15:00,0.66515,0.66524,0.66506,0.66519,960899998.0
2007-02-08 17:20:00,0.66524,0.66551,0.66524,0.66551,801399999.0
2007-02-08 17:25:00,0.66549,0.66597,0.66549,0.66587,795499999.0
2007-02-08 17:30:00,0.66586,0.666,0.66582,0.66596,662199995.0
2007-02-08 17:35:00,0.666,0.66609,0.66586,0.6659,716300000.0
2007-02-08 17:40:00,0.66582,0.66593,0.66573,0.66587,720900005.0
2007-02-08 17:45:00,0.66581,0.6659,0.66577,0.66585,738300003.0
2007-02-08 17:50:00,0.66578,0.66583,0.66565,0.66574,314400004.0
2007-02-08 17:55:00,0.66577,0.6658,0.66567,0.66567,509900007.0
2007-02-08 18:00:00,0.66567,0.66576,0.66556,0.66568,5382099993.0
2007-02-08 18:05:00,0.66562,0.66565,0.6654,0.66552,6842000005.0
2007-02-08 18:10:00,0.66553,0.66558,0.6654,0.66555,5518900022.0
2007-02-08 18:15:00,0.66556,0.6656,0.66544,0.66558,5883299965.0
2007-02-08 18:20:00,0.6656,0.66563,0.66542,0.66549,4682800009.0
2007-02-08 18:25:00,0.6655,0.66595,0.6655,0.66575,4075100012.0
2007-02-08 18:30:00,0.66577,0.66597,0.66568,0.66583,4405800009.0
2007-02-08 18:35:00,0.66584,0.66586,0.66558,0.66563,1855799999.0
2007-02-08 18:40:00,0.66565,0.66571,0.66556,0.66567,2376199997.0
2007-02-08 18:45:00,0.66569,0.66577,0.66559,0.66572,1137100005.0
2007-02-08 18:50:00,0.66566,0.66572,0.66556,0.66563,1938099993.0
2007-02-08 18:55:00,0.66563,0.66573,0.66534,0.66541,3058699989.0
2007-02-08 19:00:00,0.66545,0.6656,0.66545,0.66554,1980999998.0
2007-02-08 19:05:00,0.66552,0.66569,0.66546,0.66566,2976399999.0
2007-02-08 19:10:00,0.66568,0.66568,0.66552,0.66566,1398400002.0
2007-02-08 19:15:00,0.66561,0.66562,0.66545,0.6655,1926400002.0
2007-02-08 19:20:00,0.66547,0.66557,0.66542,0.66557,1392700001.0
2007-02-08 19:25:00,0.66556,0.66568,0.66549,0.66565,2118000010.0
2007-02-08 19:30:00,0.66561,0.66565,0.66546,0.66565,2379799997.0
2007-02-08 19:35:00,0.66563,0.66568,0.66556,0.66561,2546699990.0
2007-02-08 19:40:00,0.66557,0.66565,0.66553,0.66553,2280199995.0
2007-02-08 19:45:00,0.6656,0.6657,0.66554,0.6657,893500003.0
2007-02-08 19:50:00,0.66569,0.66572,0.66558,0.66566,1391400002.0
2007-02-08 19:55:00,0.66568,0.6657,0.66562,0.66567,1516100000.0
2007-02-08 20:00:00,0.66573,0.66573,0.66564,0.66568,1186800003.0
2007-02-08 20:05:00,0.66569,0.6657,0.66532,0.66564,1220100000.0
2007-02-08 20:10:00,0.6656,0.66573,0.6655,0.66565,2198800004.0
2007-02-08 20:15:00,0.66565,0.66568,0.66552,0.66555,1885799990.0
2007-02-08 20:20:00,0.66554,0.66563,0.66549,0.6655,1750499993.0
2007-02-08 20:25:00,0.6655,0.66566,0.66548,0.66561,2511399998.0
2007-02-08 20:30:00,0.66563,0.66571,0.66552,0.66562,4722500015.0
2007-02-08 20:35:00,0.66565,0.6657,0.66556,0.6656,2881199986.0
2007-02-08 20:40:00,0.66565,0.66565,0.66555,0.66558,2869399994.0
2007-02-08 20:45:00,0.66558,0.66568,0.66555,0.6656,2430900003.0
2007-02-08 20:50:00,0.66561,0.66572,0.66556,0.6657,4419100015.0
2007-02-08 20:55:00,0.66567,0.66575,0.66557,0.66564,5148000003.0
2007-02-08 21:00:00,0.66567,0.66577,0.6656,0.66567,4421999995.0
2007-02-08 21:05:00,0.66565,0.66572,0.66556,0.66566,1764000006.0
2007-02-08 21:10:00,0.66565,0.66572,0.66562,0.66563,1545000001.0
2007-02-08 21:15:00,0.66563,0.66567,0.66555,0.66555,1648599996.0
2007-02-08 21:20:00,0.66561,0.66566,0.6655,0.6655,2579399992.0
2007-02-08 21:25:00,0.66551,0.66561,0.66544,0.66548,752800005.0
2007-02-08 21:30:00,0.6655,0.66563,0.66547,0.66558,2061300000.0
2007-02-08 21:35:00,0.66559,0.6656,0.66536,0.66557,959699997.0
2007-02-08 21:40:00,0.66552,0.66568,0.66548,0.6656,1289799997.0
2007-02-08 21:45:00,0.6656,0.66562,0.6655,0.6656,1128300010.0
2007-02-08 21:50:00,0.66558,0.66572,0.66558,0.66566,927500014.0
2007-02-08 21:55:00,0.66568,0.6658,0.6656,0.6658,1174500001.0
2007-02-08 22:00:00,0.66578,0.66592,0.66553,0.66576,1474900002.0
2007-02-08 22:05:00,0.66575,0.66577,0.66565,0.66575,752699999.0
2007-02-08 22:10:00,0.6657,0.66576,0.66567,0.66571,896100007.0
2007-02-08 22:15:00,0.66573,0.66576,0.66566,0.66572,1103700006.0
2007-02-08 22:20:00,0.66573,0.66579,0.6656,0.66572,1652000007.0
2007-02-08 22:25:00,0.6657,0.66585,0.66563,0.6657,1287799992.0
2007-02-08 22:30:00,0.6657,0.66597,0.66559,0.66575,1160899998.0
2007-02-08 22:35:00,0.66575,0.66583,0.6657,0.66582,1077500003.0
2007-02-08 22:40:00,0.6658,0.66585,0.66577,0.66585,980900006.0
2007-02-08 22:45:00,0.6659,0.6659,0.6658,0.6658,911799996.0
2007-02-08 22:50:00,0.66578,0.66602,0.66558,0.66587,1009599989.0
2007-02-08 22:55:00,0.66583,0.66585,0.66568,0.66578,913200002.0
2007-02-08 23:00:00,0.66555,0.66593,0.66555,0.66584,776900003.0
2007-02-08 23:05:00,0.66582,0.66587,0.6658,0.66585,506000008.0
2007-02-08 23:10:00,0.66583,0.66588,0.6658,0.66582,671600002.0
2007-02-08 23:15:00,0.66583,0.66588,0.66579,0.66585,474900002.0
2007-02-08 23:20:00,0.66583,0.66587,0.66578,0.66578,579099996.0
2007-02-08 23:25:00,0.66577,0.66588,0.66575,0.66576,340099999.0
2007-02-08 23:30:00,0.66568,0.66599,0.66556,0.66568,696600008.0
2007-02-08 23:35:00,0.66573,0.66578,0.6656,0.66565,417300001.0
2007-02-08 23:40:00,0.66563,0.66565,0.66558,0.66562,274500003.0
2007-02-08 23:45:00,0.66562,0.66568,0.6656,0.66563,332599996.0
2007-02-08 23:50:00,0.6656,0.66566,0.66555,0.6656,573100002.0
2007-02-08 23:55:00,0.66565,0.66565,0.66526,0.66552,790699997.0
2007-02-09 00:00:00,0.66548,0.66565,0.66548,0.66558,722700000.0
2007-02-09 00:05:00,0.66555,0.66565,0.66548,0.66552,672200002.0
2007-02-09 00:10:00,0.66555,0.66567,0.6655,0.66562,386600005.0
2007-02-09 00:15:00,0.66562,0.66566,0.66557,0.66558,534800002.0
2007-02-09 00:20:00,0.6656,0.66575,0.66554,0.66557,597500003.0
2007-02-09 00:25:00,0.66562,0.66565,0.66552,0.66552,556799999.0
2007-02-09 00:30:00,0.66561,0.66563,0.66549,0.66555,577099998.0
2007-02-09 00:35:00,0.6655,0.66565,0.6655,0.66565,371799998.0
2007-02-09 00:40:00,0.66565,0.66568,0.66547,0.66547,460699998.0
2007-02-09 00:45:00,0.66543,0.6657,0.66534,0.66538,725500004.0
2007-02-09 00:50:00,0.66552,0.66568,0.66548,0.66553,636099998.0
2007-02-09 00:55:00,0.66558,0.66563,0.66552,0.66555,475100001.0
2007-02-09 01:00:00,0.6655,0.66555,0.66548,0.66555,625799997.0
2007-02-09 01:05:00,0.66558,0.66571,0.66536,0.6657,577700000.0
2007-02-09 01:10:00,0.66562,0.66565,0.66557,0.66563,673899996.0
2007-02-09 01:15:00,0.6656,0.66565,0.66558,0.66561,628400003.0
2007-02-09 01:20:00,0.6656,0.66568,0.66557,0.66559,324499996.0
2007-02-09 01:25:00,0.66553,0.66558,0.66545,0.6655,635500003.0
2007-02-09 01:30:00,0.66543,0.6655,0.66539,0.66542,511699990.0
2007-02-09 01:35:00,0.66543,0.66556,0.66538,0.66556,651400008.0
2007-02-09 01:40:00,0.66551,0.66555,0.66548,0.66552,527800001.0
2007-02-09 01:45:00,0.66553,0.66557,0.66544,0.66545,699099992.0
2007-02-09 01:50:00,0.6655,0.66556,0.66541,0.66547,661300003.0
2007-02-09 01:55:00,0.66547,0.66555,0.66542,0.66546,544999999.0
2007-02-09 02:00:00,0.66546,0.6658,0.66542,0.6657,471399998.0
2007-02-09 02:05:00,0.66553,0.66577,0.6654,0.66561,692899993.0
2007-02-09 02:10:00,0.66563,0.66569,0.66545,0.66563,559600002.0
2007-02-09 02:15:00,0.66546,0.66591,0.66546,0.66565,718499995.0
2007-02-09 02:20:00,0.66562,0.66575,0.6655,0.66573,641399998.0
2007-02-09 02:25:00,0.66573,0.66576,0.66559,0.66575,893200002.0
2007-02-09 02:30:00,0.66571,0.66578,0.66565,0.66574,603900010.0
2007-02-09 02:35:00,0.66574,0.66575,0.66547,0.6656,584799997.0
2007-02-09 02:40:00,0.6657,0.6658,0.66544,0.6657,799799996.0
2007-02-09 02:45:00,0.66548,0.66583,0.66546,0.66573,506699997.0
2007-02-09 02:50:00,0.66572,0.66575,0.66555,0.66555,670600000.0
2007-02-09 02:55:00,0.66558,0.66568,0.66551,0.66563,573500004.0
2007-02-09 03:00:00,0.66565,0.66565,0.66554,0.66557,600200001.0
2007-02-09 03:05:00,0.6656,0.66567,0.66553,0.66559,800399991.0
2007-02-09 03:10:00,0.66563,0.66565,0.6655,0.66552,790300004.0
2007-02-09 03:15:00,0.66554,0.66568,0.66545,0.66565,509099999.0
2007-02-09 03:20:00,0.6656,0.66567,0.66557,0.66565,473800001.0
2007-02-09 03:25:00,0.6656,0.66562,0.66547,0.66549,491600001.0
2007-02-09 03:30:00,0.66542,0.66575,0.66541,0.66573,684099995.0
2007-02-09 03:35:00,0.66573,0.66578,0.66569,0.66575,402899999.0
2007-02-09 03:40:00,0.6657,0.66575,0.66566,0.6657,561099997.0
2007-02-09 03:45:00,0.6657,0.66572,0.6655,0.6656,664800003.0
2007-02-09 03:50:00,0.6657,0.66573,0.66553,0.66558,465000006.0
2007-02-09 03:55:00,0.66539,0.66572,0.66539,0.66548,820499993.0
2007-02-09 04:00:00,0.66551,0.66551,0.66538,0.66538,602199995.0
2007-02-09 04:05:00,0.66542,0.66551,0.66538,0.66549,152500001.0
2007-02-09 04:10:00,0.66548,0.66555,0.66539,0.66544,454700001.0
2007-02-09 04:15:00,0.66553,0.66558,0.66545,0.66552,749399996.0
2007-02-09 04:20:00,0.66552,0.66563,0.6655,0.66563,642799995.0
2007-02-09 04:25:00,0.66565,0.66571,0.66546,0.66554,353999996.0
2007-02-09 04:30:00,0.66557,0.66559,0.66545,0.66549,483100002.0
2007-02-09 04:35:00,0.66548,0.66557,0.66545,0.6655,745800006.0
2007-02-09 04:40:00,0.6654,0.66558,0.66534,0.66557,624199996.0
2007-02-09 04:45:00,0.6655,0.66555,0.6654,0.66545,622600001.0
2007-02-09 04:50:00,0.66544,0.66557,0.66536,0.66555,433999999.0
2007-02-09 04:55:00,0.66551,0.66556,0.66545,0.66549,663700001.0
2007-02-09 05:00:00,0.66544,0.66559,0.66544,0.66555,658899998.0
2007-02-09 05:05:00,0.66558,0.66558,0.66546,0.66556,464500000.0
2007-02-09 05:10:00,0.66551,0.66555,0.66534,0.66537,648200000.0
2007-02-09 05:15:00,0.6654,0.66548,0.66536,0.66543,532199998.0
2007-02-09 05:20:00,0.66543,0.66551,0.6652,0.66525,492599999.0
2007-02-09 05:25:00,0.66542,0.66551,0.66529,0.66542,489400001.0
2007-02-09 05:30:00,0.66541,0.66546,0.66535,0.66541,566000005.0
2007-02-09 05:35:00,0.66544,0.66546,0.66534,0.66543,555499991.0
2007-02-09 05:40:00,0.66548,0.66548,0.66538,0.66541,527399999.0
2007-02-09 05:45:00,0.66534,0.66559,0.66516,0.66544,782899999.0
2007-02-09 05:50:00,0.66563,0.66563,0.66524,0.6654,531100002.0
2007-02-09 05:55:00,0.66553,0.66553,0.66516,0.66531,524799995.0
2007-02-09 06:00:00,0.66542,0.66566,0.66535,0.66555,545499998.0
2007-02-09 06:05:00,0.66536,0.6654,0.66516,0.66516,437499999.0
2007-02-09 06:10:00,0.66514,0.66551,0.66514,0.66545,714199991.0
2007-02-09 06:15:00,0.66541,0.66559,0.66529,0.66548,647399999.0
2007-02-09 06:20:00,0.66551,0.66554,0.66542,0.6655,443800002.0
2007-02-09 06:25:00,0.6655,0.66556,0.66543,0.66554,713799989.0
2007-02-09 06:30:00,0.66553,0.66556,0.66548,0.66555,542199997.0
2007-02-09 06:35:00,0.66555,0.66558,0.66549,0.6655,527800006.0
2007-02-09 06:40:00,0.66554,0.66554,0.66541,0.66541,468600006.0
2007-02-09 06:45:00,0.6655,0.66555,0.66528,0.66555,757000004.0
2007-02-09 06:50:00,0.66552,0.66556,0.66545,0.6655,407999999.0
2007-02-09 06:55:00,0.66553,0.66571,0.66543,0.66558,722300004.0
2007-02-09 07:00:00,0.66563,0.66571,0.66552,0.66568,526099996.0
2007-02-09 07:05:00,0.66562,0.6657,0.66561,0.66567,558899999.0
2007-02-09 07:10:00,0.66567,0.66574,0.66558,0.66572,558400000.0
2007-02-09 07:15:00,0.6659,0.6659,0.66564,0.66566,671099998.0
2007-02-09 07:20:00,0.66563,0.66573,0.66557,0.6657,451199997.0
2007-02-09 07:25:00,0.66568,0.66579,0.66553,0.6656,450000004.0
2007-02-09 07:30:00,0.6656,0.66566,0.66557,0.66565,994699998.0
2007-02-09 07:35:00,0.66565,0.66565,0.66555,0.66561,736099996.0
2007-02-09 07:40:00,0.66565,0.66565,0.66547,0.66552,575000000.0
2007-02-09 07:45:00,0.6655,0.66561,0.66546,0.66561,474699999.0
2007-02-09 07:50:00,0.66562,0.66572,0.66559,0.6657,499100009.0
2007-02-09 07:55:00,0.6656,0.66575,0.66558,0.66568,616200007.0
2007-02-09 08:00:00,0.66558,0.66563,0.66551,0.66556,716100003.0
2007-02-09 08:05:00,0.66548,0.66548,0.66534,0.66542,661100011.0
2007-02-09 08:10:00,0.66545,0.66557,0.66535,0.66543,679100001.0
2007-02-09 08:15:00,0.66547,0.66548,0.66539,0.66546,402299999.0
2007-02-09 08:20:00,0.66543,0.6656,0.66536,0.66541,429699993.0
2007-02-09 08:25:00,0.66536,0.66548,0.66529,0.66546,635399998.0
2007-02-09 08:30:00,0.66547,0.66552,0.66536,0.66545,745600001.0
2007-02-09 08:35:00,0.66543,0.66544,0.66527,0.6654,436900006.0
2007-02-09 08:40:00,0.66535,0.66535,0.66508,0.66521,481900004.0
2007-02-09 08:45:00,0.6652,0.66524,0.66511,0.66518,578499996.0
2007-02-09 08:50:00,0.66521,0.66536,0.6652,0.66528,671599999.0
2007-02-09 08:55:00,0.66531,0.66555,0.66528,0.66552,696200001.0
2007-02-09 09:00:00,0.66551,0.66553,0.66541,0.66548,660499996.0
2007-02-09 09:05:00,0.66545,0.66572,0.6654,0.6657,623099995.0
2007-02-09 09:10:00,0.6657,0.66574,0.66559,0.66563,842699998.0
2007-02-09 09:15:00,0.66557,0.66576,0.66557,0.66568,771999999.0
2007-02-09 09:20:00,0.6657,0.66581,0.6657,0.66575,476099998.0
2007-02-09 09:25:00,0.66576,0.66624,0.66568,0.6662,719999996.0
2007-02-09 09:30:00,0.66622,0.66669,0.66598,0.66661,582500006.0
2007-02-09 09:35:00,0.66663,0.66663,0.66639,0.66641,797799996.0
2007-02-09 09:40:00,0.66641,0.66651,0.66625,0.66648,855499989.0
2007-02-09 09:45:00,0.66649,0.66675,0.66647,0.66668,760499998.0
2007-02-09 09:50:00,0.66673,0.66705,0.66661,0.66705,872000000.0
2007-02-09 09:55:00,0.66702,0.66702,0.6666,0.6666,736999998.0
2007-02-09 10:00:00,0.66665,0.66675,0.6666,0.6667,923599995.0
2007-02-09 10:05:00,0.66665,0.66689,0.66663,0.66686,735699994.0
2007-02-09 10:10:00,0.66682,0.66692,0.66654,0.66654,563399995.0
2007-02-09 10:15:00,0.66656,0.66673,0.66654,0.66673,828500000.0
2007-02-09 10:20:00,0.66675,0.66684,0.66667,0.66674,737899995.0
2007-02-09 10:25:00,0.66676,0.66683,0.66664,0.6668,949299993.0
2007-02-09 10:30:00,0.6668,0.66699,0.66678,0.66692,576000003.0
2007-02-09 10:35:00,0.66694,0.66706,0.66685,0.66706,698900006.0
2007-02-09 10:40:00,0.66712,0.6673,0.66708,0.66719,713199990.0
2007-02-09 10:45:00,0.66719,0.66726,0.66701,0.66714,578900001.0
2007-02-09 10:50:00,0.66714,0.66725,0.66705,0.6671,739099996.0
2007-02-09 10:55:00,0.6671,0.66735,0.66703,0.66735,730299991.0
2007-02-09 11:00:00,0.66733,0.66733,0.66715,0.66726,620800006.0
2007-02-09 11:05:00,0.66722,0.66724,0.66711,0.66723,541300001.0
2007-02-09 11:10:00,0.66722,0.66741,0.66709,0.66719,638100002.0
2007-02-09 11:15:00,0.66722,0.66726,0.66715,0.6672,732299995.0
2007-02-09 11:20:00,0.66718,0.66724,0.66702,0.6672,672000002.0
2007-02-09 11:25:00,0.66717,0.66722,0.66707,0.66714,830199992.0
2007-02-09 11:30:00,0.66728,0.66736,0.66705,0.6673,749900008.0
2007-02-09 11:35:00,0.66734,0.66785,0.66734,0.66785,805000014.0
2007-02-09 11:40:00,0.66792,0.66801,0.66767,0.66773,898700004.0
2007-02-09 11:45:00,0.66777,0.66823,0.66774,0.66823,756999996.0
2007-02-09 11:50:00,0.66813,0.66819,0.66802,0.66802,650200006.0
2007-02-09 11:55:00,0.66805,0.6681,0.66786,0.66802,664599999.0
2007-02-09 12:00:00,0.66793,0.66796,0.66761,0.6677,761400000.0
2007-02-09 12:05:00,0.66767,0.66781,0.66754,0.66757,960199994.0
2007-02-09 12:10:00,0.66755,0.66755,0.66727,0.66727,596799998.0
2007-02-09 12:15:00,0.66722,0.66734,0.66718,0.6673,655799995.0
2007-02-09 12:20:00,0.66727,0.66741,0.66723,0.66725,941999983.0
2007-02-09 12:25:00,0.66723,0.66742,0.66716,0.66725,813699996.0
2007-02-09 12:30:00,0.6672,0.66745,0.66719,0.66736,785499998.0
2007-02-09 12:35:00,0.6673,0.6673,0.66707,0.66715,538999996.0
2007-02-09 12:40:00,0.6671,0.66715,0.66678,0.66692,780899993.0
2007-02-09 12:45:00,0.66692,0.66702,0.66683,0.66687,538299999.0
2007-02-09 12:50:00,0.66688,0.66695,0.66666,0.66685,741299997.0
2007-02-09 12:55:00,0.66677,0.66681,0.66667,0.6667,711700006.0
2007-02-09 13:00:00,0.66675,0.66705,0.66675,0.66705,867999995.0
2007-02-09 13:05:00,0.66704,0.66713,0.66697,0.66713,871900005.0
2007-02-09 13:10:00,0.66711,0.66732,0.66711,0.66729,590600002.0
2007-02-09 13:15:00,0.66726,0.66754,0.66723,0.66754,675399993.0
2007-02-09 13:20:00,0.6676,0.66772,0.66749,0.66765,480699992.0
2007-02-09 13:25:00,0.66761,0.66763,0.66747,0.66753,436000001.0
2007-02-09 13:30:00,0.66757,0.66762,0.6674,0.6674,608400006.0
2007-02-09 13:35:00,0.66738,0.6675,0.66725,0.66725,666599995.0
2007-02-09 13:40:00,0.66732,0.66732,0.66695,0.66703,719300001.0
2007-02-09 13:45:00,0.66703,0.66709,0.66689,0.66705,741499993.0
2007-02-09 13:50:00,0.66706,0.66725,0.66697,0.66721,804799998.0
2007-02-09 13:55:00,0.66727,0.66757,0.66718,0.66757,732299994.0
2007-02-09 14:00:00,0.66756,0.66767,0.66748,0.66765,650899994.0
2007-02-09 14:05:00,0.66758,0.66762,0.66748,0.6676,804700002.0
2007-02-09 14:10:00,0.66763,0.66763,0.66748,0.66752,755599998.0
2007-02-09 14:15:00,0.66756,0.66793,0.66751,0.66793,829400002.0
2007-02-09 14:20:00,0.66791,0.66794,0.66769,0.66775,656100000.0
2007-02-09 14:25:00,0.66777,0.66777,0.66749,0.66758,585800001.0
2007-02-09 14:30:00,0.66751,0.66766,0.66751,0.66761,440300005.0
2007-02-09 14:35:00,0.66761,0.66761,0.66748,0.66761,760400010.0
2007-02-09 14:40:00,0.66761,0.66774,0.66756,0.66772,717400001.0
2007-02-09 14:45:00,0.66773,0.66773,0.66756,0.66757,709700002.0
2007-02-09 14:50:00,0.66757,0.66764,0.66749,0.66752,726399997.0
2007-02-09 14:55:00,0.66755,0.66767,0.66754,0.66761,928700010.0
2007-02-09 15:00:00,0.66759,0.66772,0.66756,0.66772,617399998.0
2007-02-09 15:05:00,0.66777,0.6678,0.66758,0.66759,677399995.0
2007-02-09 15:10:00,0.66759,0.66759,0.6674,0.66748,440599995.0
2007-02-09 15:15:00,0.66753,0.66755,0.66734,0.6674,726899994.0
2007-02-09 15:20:00,0.66744,0.66755,0.6674,0.66755,456499992.0
2007-02-09 15:25:00,0.66751,0.6677,0.66747,0.66762,687299998.0
2007-02-09 15:30:00,0.66761,0.66763,0.66751,0.66762,655700003.0
2007-02-09 15:35:00,0.66761,0.66768,0.66749,0.66767,773800004.0
2007-02-09 15:40:00,0.66769,0.66775,0.66746,0.66756,715300003.0
2007-02-09 15:45:00,0.66762,0.66766,0.66745,0.66751,655199994.0
2007-02-09 15:50:00,0.66751,0.66755,0.66725,0.66725,645999999.0
2007-02-09 15:55:00,0.66727,0.66741,0.66718,0.66733,717299999.0
2007-02-09 16:00:00,0.66731,0.66732,0.66713,0.66721,904900000.0
2007-02-09 16:05:00,0.66715,0.66733,0.6671,0.66722,724200003.0
2007-02-09 16:10:00,0.66718,0.6672,0.66695,0.66697,585900000.0
2007-02-09 16:15:00,0.667,0.66703,0.66685,0.66703,739400001.0
2007-02-09 16:20:00,0.66706,0.66707,0.66688,0.66698,780499999.0
2007-02-09 16:25:00,0.66698,0.66703,0.66678,0.66684,505200003.0
2007-02-09 16:30:00,0.66687,0.66705,0.66683,0.66699,614299996.0
2007-02-09 16:35:00,0.66703,0.66703,0.66665,0.66674,774200001.0
2007-02-09 16:40:00,0.66675,0.66684,0.66668,0.66672,1011800000.0
2007-02-09 16:45:00,0.6668,0.66687,0.66672,0.66683,809600000.0
2007-02-09 16:50:00,0.66687,0.66698,0.66685,0.66685,568400002.0
2007-02-09 16:55:00,0.66688,0.66704,0.66678,0.66698,717299998.0
2007-02-09 17:00:00,0.66702,0.66705,0.66675,0.66681,662299999.0
2007-02-09 17:05:00,0.6668,0.66686,0.66673,0.66678,675299999.0
2007-02-09 17:10:00,0.66685,0.6669,0.66677,0.66683,742100002.0
2007-02-09 17:15:00,0.66681,0.66689,0.66667,0.66675,801899996.0
2007-02-09 17:20:00,0.6668,0.66689,0.66675,0.66683,884200002.0
2007-02-09 17:25:00,0.66681,0.66681,0.66667,0.66668,480600001.0
2007-02-09 17:30:00,0.66673,0.66695,0.6666,0.66695,872300001.0
2007-02-09 17:35:00,0.66697,0.6671,0.66697,0.66705,701299998.0
2007-02-09 17:40:00,0.66697,0.66709,0.6669,0.66705,690600003.0
2007-02-09 17:45:00,0.66702,0.66708,0.66687,0.66687,718600000.0
2007-02-09 17:50:00,0.66674,0.66686,0.66671,0.66686,533699998.0
2007-02-09 17:55:00,0.66681,0.66691,0.66676,0.6669,500700001.0
2007-02-09 18:00:00,0.66691,0.667,0.66687,0.66698,5177100021.0
2007-02-09 18:05:00,0.66693,0.66699,0.6663,0.66683,5305399996.0
2007-02-09 18:10:00,0.66685,0.66701,0.6668,0.66693,5634400022.0
2007-02-09 18:15:00,0.66695,0.66699,0.66677,0.66685,5233100011.0
2007-02-09 18:20:00,0.66682,0.66688,0.66669,0.66672,4769800012.0
2007-02-09 18:25:00,0.66672,0.66685,0.66667,0.66683,4033400013.0
2007-02-09 18:30:00,0.66684,0.66686,0.66668,0.66678,4195999996.0
2007-02-09 18:35:00,0.66682,0.66689,0.66667,0.66668,1759099998.0
2007-02-09 18:40:00,0.66668,0.66668,0.66635,0.66648,2581000003.0
2007-02-09 18:45:00,0.66648,0.66659,0.66631,0.66643,1276499996.0
2007-02-09 18:50:00,0.66641,0.66654,0.66637,0.6665,1874899994.0
2007-02-09 18:55:00,0.66648,0.66661,0.66645,0.6665,3170600005.0
2007-02-09 19:00:00,0.66645,0.66656,0.66644,0.66653,1920100007.0
2007-02-09 19:05:00,0.66652,0.66661,0.66641,0.66661,3100200006.0
2007-02-09 19:10:00,0.66661,0.66661,0.66638,0.66648,1543399995.0
2007-02-09 19:15:00,0.66648,0.66661,0.66645,0.66654,1968300001.0
2007-02-09 19:20:00,0.66652,0.66668,0.66648,0.66653,1337899996.0
2007-02-09 19:25:00,0.66652,0.66657,0.66642,0.66645,2583900002.0
2007-02-09 19:30:00,0.66642,0.66647,0.66636,0.66645,2499899986.0
2007-02-09 19:35:00,0.66645,0.66648,0.66639,0.66645,2460399991.0
2007-02-09 19:40:00,0.66643,0.66648,0.66638,0.66642,2086400012.0
2007-02-09 19:45:00,0.66644,0.66647,0.66637,0.66645,904100005.0
2007-02-09 19:50:00,0.66645,0.6665,0.6662,0.66645,1405099995.0
2007-02-09 19:55:00,0.66647,0.66651,0.66619,0.6663,1533899998.0
2007-02-09 20:00:00,0.66648,0.66648,0.66632,0.66635,795599997.0
2007-02-09 20:05:00,0.66635,0.6665,0.66632,0.66646,1340300006.0
2007-02-09 20:10:00,0.66643,0.6665,0.66637,0.66644,2093599998.0
2007-02-09 20:15:00,0.66645,0.66665,0.6664,0.6666,2260800000.0
2007-02-09 20:20:00,0.66661,0.66672,0.66656,0.66668,1863500000.0
2007-02-09 20:25:00,0.66665,0.66683,0.66665,0.66675,2799000005.0
2007-02-09 20:30:00,0.66678,0.66683,0.66663,0.66664,4983600024.0
2007-02-09 20:35:00,0.66665,0.66678,0.66662,0.66666,2573999989.0
2007-02-09 20:40:00,0.66663,0.66675,0.66661,0.66667,2397400008.0
2007-02-09 20:45:00,0.66671,0.6668,0.66649,0.66672,2233700012.0
2007-02-09 20:50:00,0.66673,0.66684,0.66667,0.66675,3869800002.0
2007-02-09 20:55:00,0.66675,0.66686,0.66649,0.66664,5072399990.0
2007-02-09 21:00:00,0.66665,0.66676,0.66663,0.66672,4510999984.0
2007-02-09 21:05:00,0.6667,0.66678,0.66669,0.66675,2040799991.0
2007-02-09 21:10:00,0.66675,0.66689,0.66671,0.66683,1823599994.0
2007-02-09 21:15:00,0.6668,0.66685,0.66671,0.66675,1615600010.0
2007-02-09 21:20:00,0.66677,0.66682,0.66665,0.66665,2898100008.0
2007-02-09 21:25:00,0.66667,0.66677,0.66665,0.66671,910099997.0
2007-02-09 21:30:00,0.66668,0.66677,0.66658,0.66667,1932400012.0
2007-02-09 21:35:00,0.66674,0.66681,0.66665,0.66675,867899999.0
2007-02-09 21:40:00,0.66672,0.66683,0.66671,0.66675,1212899994.0
2007-02-09 21:45:00,0.66677,0.6668,0.66672,0.6668,1018500010.0
2007-02-09 21:50:00,0.66678,0.66683,0.66663,0.66671,806799993.0
2007-02-09 21:55:00,0.66673,0.66678,0.66662,0.66674,1276700000.0
2007-02-09 22:00:00,0.66671,0.66681,0.66665,0.66672,1494800004.0
2007-02-09 22:05:00,0.6667,0.66677,0.66667,0.66672,1048799994.0
2007-02-09 22:10:00,0.66669,0.66676,0.66658,0.66665,842399995.0
2007-02-09 22:15:00,0.66665,0.66673,0.66632,0.66639,1572199996.0
2007-02-09 22:20:00,0.66656,0.66666,0.66628,0.66644,1863099993.0
2007-02-09 22:25:00,0.66652,0.66665,0.66622,0.66638,998700007.0
2007-02-09 22:30:00,0.66637,0.66668,0.66625,0.66656,1390000005.0
2007-02-09 22:35:00,0.66647,0.66663,0.66633,0.66654,1381800010.0
2007-02-09 22:40:00,0.66651,0.66684,0.6662,0.66632,1117500002.0
2007-02-09 22:45:00,0.66645,0.66683,0.66637,0.66646,1076999997.0
2007-02-09 22:50:00,0.66678,0.66682,0.66633,0.66642,909300001.0
2007-02-09 22:55:00,0.66636,0.66669,0.66627,0.66651,959900011.0
2007-02-09 23:00:00,0.66628,0.66674,0.66628,0.66654,978899999.0
2007-02-09 23:05:00,0.6665,0.66686,0.66648,0.6665,877499990.0
2007-02-09 23:10:00,0.66668,0.66693,0.66652,0.66654,1027700003.0
2007-02-09 23:15:00,0.66668,0.66692,0.6665,0.66672,906900005.0
2007-02-09 23:20:00,0.6667,0.6669,0.66648,0.66683,755700003.0
2007-02-09 23:25:00,0.66665,0.6669,0.66648,0.66684,428200002.0
2007-02-09 23:30:00,0.66687,0.66697,0.66659,0.66678,670600008.0
2007-02-09 23:35:00,0.66692,0.66709,0.66668,0.66689,775000006.0
2007-02-09 23:40:00,0.66692,0.66701,0.66665,0.66684,954300005.0
2007-02-09 23:45:00,0.66684,0.66717,0.66682,0.66705,780300008.0
2007-02-09 23:50:00,0.66702,0.6672,0.66671,0.66692,842099996.0
2007-02-09 23:55:00,0.667,0.66722,0.66668,0.66706,827000007.0
2007-02-12 00:00:00,0.66647,0.66682,0.66634,0.66665,713299995.0
2007-02-12 00:05:00,0.66665,0.66681,0.66612,0.66628,936600005.0
2007-02-12 00:10:00,0.66628,0.66645,0.66584,0.66596,979500004.0
2007-02-12 00:15:00,0.6661,0.66621,0.66565,0.66593,887900004.0
2007-02-12 00:20:00,0.66594,0.66628,0.66575,0.66592,674299995.0
2007-02-12 00:25:00,0.66594,0.66617,0.66572,0.666,960300005.0
2007-02-12 00:30:00,0.6661,0.66643,0.66596,0.66628,864900007.0
2007-02-12 00:35:00,0.66622,0.66639,0.666,0.66628,1120200001.0
2007-02-12 00:40:00,0.66647,0.66669,0.66585,0.66644,772499995.0
2007-02-12 00:45:00,0.66687,0.66708,0.66649,0.66686,779200001.0
2007-02-12 00:50:00,0.66695,0.66726,0.66674,0.66698,781300008.0
2007-02-12 00:55:00,0.66707,0.66717,0.66658,0.66663,681100002.0
2007-02-12 01:00:00,0.66685,0.66695,0.66618,0.66657,1439200002.0
2007-02-12 01:05:00,0.6665,0.66656,0.66618,0.66632,764200005.0
2007-02-12 01:10:00,0.66645,0.66666,0.66624,0.66654,925599994.0
2007-02-12 01:15:00,0.6664,0.66651,0.66592,0.66638,740499994.0
2007-02-12 01:20:00,0.66642,0.66667,0.66618,0.66618,798300000.0
2007-02-12 01:25:00,0.6663,0.66658,0.6662,0.66636,763299989.0
2007-02-12 01:30:00,0.66645,0.66657,0.6662,0.66628,769699995.0
2007-02-12 01:35:00,0.66628,0.66658,0.66619,0.66632,780200006.0
2007-02-12 01:40:00,0.66636,0.66645,0.66604,0.66627,856099992.0
2007-02-12 01:45:00,0.66627,0.66654,0.66603,0.66612,881700009.0
2007-02-12 01:50:00,0.66643,0.66649,0.66613,0.66636,870699998.0
2007-02-12 01:55:00,0.66622,0.66647,0.66596,0.66612,811799998.0
2007-02-12 02:00:00,0.66623,0.66637,0.66602,0.66619,675200000.0
2007-02-12 02:05:00,0.6662,0.66639,0.66594,0.66623,980799981.0
2007-02-12 02:10:00,0.66637,0.66637,0.66603,0.66613,1009899992.0
2007-02-12 02:15:00,0.66612,0.66648,0.66599,0.66621,842200000.0
2007-02-12 02:20:00,0.66615,0.66647,0.66586,0.66617,848899998.0
2007-02-12 02:25:00,0.66613,0.66648,0.66606,0.66629,737499996.0
2007-02-12 02:30:00,0.66636,0.66638,0.66608,0.66626,868999997.0
2007-02-12 02:35:00,0.66628,0.66658,0.66607,0.66648,766099999.0
2007-02-12 02:40:00,0.66668,0.66668,0.66614,0.66631,924899991.0
2007-02-12 02:45:00,0.66635,0.66638,0.666,0.66638,1096900009.0
2007-02-12 02:50:00,0.66622,0.66641,0.66596,0.66616,672500000.0
2007-02-12 02:55:00,0.66612,0.66647,0.66605,0.66627,999099996.0
2007-02-12 03:00:00,0.66642,0.66656,0.66603,0.66603,1043800002.0
2007-02-12 03:05:00,0.66648,0.66658,0.66597,0.666,971600001.0
2007-02-12 03:10:00,0.66634,0.6665,0.66615,0.66621,1055499987.0
2007-02-12 03:15:00,0.66623,0.66647,0.66612,0.66636,733799993.0
2007-02-12 03:20:00,0.66623,0.66652,0.66614,0.66628,1147900004.0
2007-02-12 03:25:00,0.66632,0.66647,0.66611,0.66628,755400003.0
2007-02-12 03:30:00,0.66636,0.66669,0.66626,0.66659,1007100006.0
2007-02-12 03:35:00,0.66651,0.66654,0.66621,0.66654,734499997.0
2007-02-12 03:40:00,0.66655,0.66658,0.66618,0.66644,1062399997.0
2007-02-12 03:45:00,0.66634,0.66652,0.66619,0.66636,621200007.0
2007-02-12 03:50:00,0.66648,0.66679,0.66623,0.66634,1042999998.0
2007-02-12 03:55:00,0.66645,0.66674,0.66591,0.66591,906099998.0
2007-02-12 04:00:00,0.66628,0.66645,0.66604,0.66644,763700001.0
2007-02-12 04:05:00,0.66627,0.66648,0.66598,0.66614,867100000.0
2007-02-12 04:10:00,0.66628,0.66643,0.6661,0.66616,865499995.0
2007-02-12 04:15:00,0.66621,0.66654,0.66616,0.66629,863800001.0
2007-02-12 04:20:00,0.66648,0.66682,0.66621,0.66651,907299993.0
2007-02-12 04:25:00,0.66638,0.66655,0.66613,0.6663,769900002.0
2007-02-12 04:30:00,0.66646,0.66664,0.66622,0.66642,572400002.0
2007-02-12 04:35:00,0.66633,0.66658,0.66625,0.6664,724300004.0
2007-02-12 04:40:00,0.66656,0.6667,0.66628,0.6664,764900012.0
2007-02-12 04:45:00,0.66628,0.6667,0.66628,0.66645,709700004.0
2007-02-12 04:50:00,0.66656,0.66679,0.66641,0.66643,708199997.0
2007-02-12 04:55:00,0.66657,0.66676,0.66629,0.66666,808200002.0
2007-02-12 05:00:00,0.66657,0.66673,0.66619,0.66643,883499999.0
2007-02-12 05:05:00,0.66648,0.66679,0.66638,0.6666,755600003.0
2007-02-12 05:10:00,0.66667,0.66677,0.66628,0.66629,916600000.0
2007-02-12 05:15:00,0.6665,0.66659,0.66624,0.6663,804600007.0
2007-02-12 05:20:00,0.66653,0.66662,0.66622,0.66622,658900001.0
2007-02-12 05:25:00,0.66622,0.66664,0.66617,0.66658,739900000.0
2007-02-12 05:30:00,0.66665,0.66667,0.66619,0.66656,873400004.0
2007-02-12 05:35:00,0.6665,0.66667,0.66625,0.66646,906800014.0
2007-02-12 05:40:00,0.66647,0.66662,0.66616,0.66651,965200007.0
2007-02-12 05:45:00,0.66655,0.66658,0.6662,0.66626,873499998.0
2007-02-12 05:50:00,0.6664,0.66659,0.66615,0.66627,894400003.0
2007-02-12 05:55:00,0.6662,0.66657,0.6662,0.66637,895500006.0
2007-02-12 06:00:00,0.66643,0.66667,0.66627,0.6665,1020099998.0
2007-02-12 06:05:00,0.6666,0.6667,0.66614,0.66633,955699993.0
2007-02-12 06:10:00,0.66665,0.66667,0.66629,0.66649,878899994.0
2007-02-12 06:15:00,0.66642,0.6666,0.6662,0.6662,871700001.0
2007-02-12 06:20:00,0.6665,0.66651,0.66619,0.66648,991500000.0
2007-02-12 06:25:00,0.66637,0.66655,0.66624,0.66631,830799998.0
2007-02-12 06:30:00,0.66658,0.6666,0.66615,0.66625,645599998.0
2007-02-12 06:35:00,0.6662,0.66652,0.66606,0.66639,633599994.0
2007-02-12 06:40:00,0.66641,0.66667,0.66618,0.66625,889299995.0
2007-02-12 06:45:00,0.66659,0.66668,0.66623,0.66646,767999995.0
2007-02-12 06:50:00,0.66653,0.66659,0.66625,0.66637,938200005.0
2007-02-12 06:55:00,0.66633,0.66665,0.66624,0.66635,878299995.0
2007-02-12 07:00:00,0.66643,0.6668,0.66633,0.66641,702100000.0
2007-02-12 07:05:00,0.6665,0.66674,0.66628,0.66636,1167599995.0
2007-02-12 07:10:00,0.66648,0.66669,0.6663,0.66639,729800003.0
2007-02-12 07:15:00,0.6664,0.66668,0.66629,0.66633,646599999.0
2007-02-12 07:20:00,0.66665,0.66668,0.66625,0.6664,619199997.0
2007-02-12 07:25:00,0.66632,0.66659,0.66628,0.66634,911700000.0
2007-02-12 07:30:00,0.66633,0.66643,0.66603,0.66632,611500005.0
2007-02-12 07:35:00,0.66633,0.66638,0.666,0.66602,831100012.0
2007-02-12 07:40:00,0.66622,0.66648,0.66606,0.66635,942000006.0
2007-02-12 07:45:00,0.66647,0.66649,0.66609,0.6663,753000001.0
2007-02-12 07:50:00,0.66636,0.66641,0.66601,0.66602,678500004.0
2007-02-12 07:55:00,0.666,0.66637,0.66595,0.66616,664799999.0
2007-02-12 08:00:00,0.66622,0.66626,0.66583,0.66608,855699986.0
2007-02-12 08:05:00,0.66603,0.66629,0.6659,0.66618,1018300002.0
2007-02-12 08:10:00,0.66608,0.66629,0.66568,0.66572,836799990.0
2007-02-12 08:15:00,0.66565,0.66592,0.66547,0.6656,1125399990.0
2007-02-12 08:20:00,0.66565,0.66597,0.66544,0.66596,947099993.0
2007-02-12 08:25:00,0.66585,0.66609,0.6657,0.66587,980099999.0
2007-02-12 08:30:00,0.66599,0.66623,0.66587,0.66605,653900005.0
2007-02-12 08:35:00,0.66608,0.66627,0.66569,0.66595,938599994.0
2007-02-12 08:40:00,0.66607,0.66626,0.66583,0.6662,958600001.0
2007-02-12 08:45:00,0.66632,0.66638,0.66597,0.6661,656999999.0
2007-02-12 08:50:00,0.66608,0.66621,0.66569,0.66582,850199998.0
2007-02-12 08:55:00,0.6659,0.66614,0.66581,0.66591,727899998.0
2007-02-12 09:00:00,0.66603,0.66619,0.66576,0.6659,818199994.0
2007-02-12 09:05:00,0.66582,0.66615,0.66574,0.6659,573899998.0
2007-02-12 09:10:00,0.66603,0.66638,0.66589,0.66621,817300010.0
2007-02-12 09:15:00,0.66619,0.66648,0.66613,0.6663,713499997.0
2007-02-12 09:20:00,0.66657,0.66662,0.66618,0.66648,793200004.0
2007-02-12 09:25:00,0.66658,0.66658,0.66611,0.66647,927999999.0
2007-02-12 09:30:00,0.66668,0.66678,0.66637,0.66649,1120300001.0
2007-02-12 09:35:00,0.66667,0.66683,0.66637,0.66665,750899997.0
2007-02-12 09:40:00,0.66685,0.66687,0.66652,0.66657,695900003.0
2007-02-12 09:45:00,0.66665,0.66691,0.66642,0.6666,1009199995.0
2007-02-12 09:50:00,0.66679,0.66714,0.66655,0.66693,936899996.0
2007-02-12 09:55:00,0.66699,0.66722,0.66671,0.66698,909899994.0
2007-02-12 10:00:00,0.6671,0.66738,0.66675,0.6671,874299995.0
2007-02-12 10:05:00,0.66719,0.6673,0.66692,0.66709,688699993.0
2007-02-12 10:10:00,0.6672,0.66721,0.66671,0.66692,948399994.0
2007-02-12 10:15:00,0.66703,0.66733,0.66694,0.66728,675299997.0
2007-02-12 10:20:00,0.6673,0.66734,0.66689,0.66689,744299999.0
2007-02-12 10:25:00,0.66715,0.66736,0.66684,0.66694,792499998.0
2007-02-12 10:30:00,0.66714,0.66731,0.66677,0.66717,914800001.0
2007-02-12 10:35:00,0.66728,0.66728,0.66668,0.66696,929999997.0
2007-02-12 10:40:00,0.66695,0.66702,0.6665,0.66663,951500001.0
2007-02-12 10:45:00,0.66665,0.66675,0.66631,0.66654,771900002.0
2007-02-12 10:50:00,0.66662,0.66671,0.66625,0.66653,742799999.0
2007-02-12 10:55:00,0.66648,0.66682,0.66639,0.66653,765299993.0
2007-02-12 11:00:00,0.66665,0.66684,0.66632,0.66669,851000001.0
2007-02-12 11:05:00,0.66676,0.66681,0.66638,0.66652,844199995.0
2007-02-12 11:10:00,0.66687,0.66689,0.66649,0.66666,855100003.0
2007-02-12 11:15:00,0.6669,0.66697,0.66649,0.66665,728400000.0
2007-02-12 11:20:00,0.66677,0.66681,0.66634,0.66653,812799989.0
2007-02-12 11:25:00,0.6665,0.6667,0.66628,0.66657,939100003.0
2007-02-12 11:30:00,0.66647,0.6674,0.66636,0.66701,773000004.0
2007-02-12 11:35:00,0.66705,0.66725,0.66684,0.66688,1034400002.0
2007-02-12 11:40:00,0.66725,0.66728,0.66691,0.66718,802899998.0
2007-02-12 11:45:00,0.66713,0.66713,0.6667,0.66684,836900002.0
2007-02-12 11:50:00,0.66668,0.66696,0.66648,0.66667,746400003.0
2007-02-12 11:55:00,0.66672,0.66698,0.66651,0.66665,840499994.0
2007-02-12 12:00:00,0.66668,0.6671,0.66664,0.6668,873999992.0
2007-02-12 12:05:00,0.66682,0.66691,0.6665,0.66665,947799996.0
2007-02-12 12:10:00,0.66676,0.66697,0.66644,0.66675,1053199993.0
2007-02-12 12:15:00,0.66663,0.66676,0.66611,0.66622,907199998.0
2007-02-12 12:20:00,0.66635,0.66656,0.66578,0.66612,951399994.0
2007-02-12 12:25:00,0.66602,0.66613,0.66566,0.66592,987500008.0
2007-02-12 12:30:00,0.66602,0.66614,0.66582,0.66601,880999998.0
2007-02-12 12:35:00,0.66598,0.66616,0.66567,0.66594,944700011.0
2007-02-12 12:40:00,0.66597,0.66611,0.66541,0.66567,726599995.0
2007-02-12 12:45:00,0.66568,0.66596,0.66558,0.6659,943200006.0
2007-02-12 12:50:00,0.66598,0.66606,0.66558,0.66579,1018099997.0
2007-02-12 12:55:00,0.6659,0.66619,0.66572,0.66572,860999997.0
2007-02-12 13:00:00,0.66578,0.66612,0.66569,0.666,755199997.0
2007-02-12 13:05:00,0.666,0.66613,0.66557,0.66604,780100000.0
2007-02-12 13:10:00,0.66602,0.66622,0.6658,0.66618,572300000.0
2007-02-12 13:15:00,0.66615,0.66635,0.66581,0.66592,900700008.0
2007-02-12 13:20:00,0.66618,0.66621,0.6658,0.66594,820600000.0
2007-02-12 13:25:00,0.666,0.66613,0.66569,0.66579,742500003.0
2007-02-12 13:30:00,0.6657,0.66625,0.6657,0.66599,733300001.0
2007-02-12 13:35:00,0.66595,0.6662,0.66563,0.66582,1047300003.0
2007-02-12 13:40:00,0.66653,0.66653,0.66551,0.66556,692299996.0
2007-02-12 13:45:00,0.66556,0.66556,0.6654,0.66546,659599990.0
2007-02-12 13:50:00,0.66545,0.66552,0.66535,0.66535,767300001.0
2007-02-12 13:55:00,0.66531,0.6655,0.6653,0.66541,705300005.0
2007-02-12 14:00:00,0.66538,0.66547,0.66523,0.66546,611699997.0
2007-02-12 14:05:00,0.6654,0.66547,0.66517,0.66528,712699991.0
2007-02-12 14:10:00,0.66532,0.66532,0.66521,0.6653,697399995.0
2007-02-12 14:15:00,0.6653,0.6653,0.66507,0.66515,651800002.0
2007-02-12 14:20:00,0.66513,0.6653,0.6651,0.66514,688100008.0
2007-02-12 14:25:00,0.66514,0.66527,0.66506,0.66506,617799992.0
2007-02-12 14:30:00,0.66508,0.66522,0.66492,0.66501,534400008.0
2007-02-12 14:35:00,0.66505,0.66513,0.66484,0.66497,647599998.0
2007-02-12 14:40:00,0.66496,0.66513,0.6649,0.66508,460200001.0
2007-02-12 14:45:00,0.66511,0.66518,0.66508,0.66518,810100001.0
2007-02-12 14:50:00,0.66511,0.66517,0.66491,0.66491,805799998.0
2007-02-12 14:55:00,0.66509,0.66514,0.66492,0.66514,683599999.0
2007-02-12 15:00:00,0.66513,0.66532,0.66506,0.66532,840399994.0
2007-02-12 15:05:00,0.66536,0.66561,0.66529,0.66552,507000002.0
2007-02-12 15:10:00,0.6656,0.66573,0.66554,0.66562,871300000.0
2007-02-12 15:15:00,0.66554,0.66567,0.66552,0.66562,664500000.0
2007-02-12 15:20:00,0.66565,0.66574,0.6656,0.6657,541600001.0
2007-02-12 15:25:00,0.66571,0.66596,0.6657,0.66594,721200007.0
2007-02-12 15:30:00,0.66595,0.66604,0.66585,0.666,511899994.0
2007-02-12 15:35:00,0.66613,0.66613,0.66592,0.66602,760899988.0
2007-02-12 15:40:00,0.66605,0.66605,0.6658,0.66586,607399998.0
2007-02-12 15:45:00,0.66583,0.6659,0.66559,0.66567,690600001.0
2007-02-12 15:50:00,0.66567,0.66579,0.66558,0.66572,617200001.0
2007-02-12 15:55:00,0.66567,0.66568,0.66558,0.66565,550900004.0
2007-02-12 16:00:00,0.66564,0.66579,0.6656,0.66572,677500005.0
2007-02-12 16:05:00,0.6657,0.66584,0.6657,0.66576,469999998.0
2007-02-12 16:10:00,0.66568,0.66583,0.66568,0.66578,834100001.0
2007-02-12 16:15:00,0.66571,0.66585,0.66569,0.66585,689800002.0
2007-02-12 16:20:00,0.66579,0.66583,0.66567,0.66568,709500001.0
2007-02-12 16:25:00,0.66568,0.66583,0.66567,0.66571,597399991.0
2007-02-12 16:30:00,0.66573,0.66582,0.6657,0.6657,523299995.0
2007-02-12 16:35:00,0.66575,0.66576,0.66563,0.66568,687899997.0
2007-02-12 16:40:00,0.66564,0.66566,0.66553,0.66557,636900006.0
2007-02-12 16:45:00,0.6655,0.66569,0.6655,0.66567,794299997.0
2007-02-12 16:50:00,0.66565,0.66568,0.66548,0.66566,536899997.0
2007-02-12 16:55:00,0.66575,0.66586,0.66569,0.66583,454500000.0
2007-02-12 17:00:00,0.66584,0.66584,0.66567,0.66572,900100002.0
2007-02-12 17:05:00,0.6657,0.66576,0.6655,0.66551,631600009.0
2007-02-12 17:10:00,0.66551,0.6656,0.66543,0.66555,608599999.0
2007-02-12 17:15:00,0.66556,0.66561,0.66546,0.66548,787999991.0
2007-02-12 17:20:00,0.66557,0.66558,0.6654,0.66543,767099995.0
2007-02-12 17:25:00,0.66542,0.66552,0.66537,0.66549,651999998.0
2007-02-12 17:30:00,0.66553,0.66553,0.6654,0.66544,607700000.0
2007-02-12 17:35:00,0.66545,0.66552,0.66538,0.66541,599599996.0
2007-02-12 17:40:00,0.6654,0.66547,0.66535,0.6654,609599999.0
2007-02-12 17:45:00,0.66538,0.66548,0.66523,0.66548,637699998.0
2007-02-12 17:50:00,0.6654,0.66544,0.66531,0.6654,682600007.0
2007-02-12 17:55:00,0.66533,0.66544,0.6653,0.66541,682000003.0
2007-02-12 18:00:00,0.66539,0.66554,0.6653,0.66546,4991500004.0
2007-02-12 18:05:00,0.6654,0.6654,0.6652,0.66525,4009899995.0
2007-02-12 18:10:00,0.66523,0.66545,0.66511,0.6654,5569999996.0
2007-02-12 18:15:00,0.6654,0.6654,0.66519,0.66523,5312200020.0
2007-02-12 18:20:00,0.66522,0.66544,0.66521,0.66541,4896499977.0
2007-02-12 18:25:00,0.66542,0.66557,0.6654,0.66555,4229799986.0
2007-02-12 18:30:00,0.66555,0.66561,0.66538,0.66543,4102300009.0
2007-02-12 18:35:00,0.66543,0.66552,0.6653,0.66551,1718900003.0
2007-02-12 18:40:00,0.66555,0.66566,0.66536,0.66542,2125600008.0
2007-02-12 18:45:00,0.66543,0.6655,0.66536,0.66545,1291900013.0
2007-02-12 18:50:00,0.66542,0.66551,0.66531,0.66544,1724600003.0
2007-02-12 18:55:00,0.66542,0.66556,0.66533,0.66549,2909199998.0
2007-02-12 19:00:00,0.6655,0.66555,0.66534,0.66536,2057000001.0
2007-02-12 19:05:00,0.66533,0.66541,0.66527,0.6654,2718900004.0
2007-02-12 19:10:00,0.66538,0.66549,0.66526,0.66547,1602600005.0
2007-02-12 19:15:00,0.66547,0.66556,0.66544,0.66555,2049500012.0
2007-02-12 19:20:00,0.6656,0.66568,0.66535,0.66557,1232799999.0
2007-02-12 19:25:00,0.66554,0.66566,0.66534,0.66565,2162899984.0
2007-02-12 19:30:00,0.66563,0.66574,0.6656,0.6657,2075199994.0
2007-02-12 19:35:00,0.6658,0.66589,0.66539,0.66575,2675800005.0
2007-02-12 19:40:00,0.66574,0.6659,0.66574,0.66578,2452200003.0
2007-02-12 19:45:00,0.66582,0.66597,0.66582,0.66595,881700002.0
2007-02-12 19:50:00,0.66595,0.66597,0.6658,0.66585,1301200004.0
2007-02-12 19:55:00,0.66588,0.66595,0.66585,0.6659,1399400010.0
2007-02-12 20:00:00,0.66596,0.66596,0.66579,0.66585,1013800006.0
2007-02-12 20:05:00,0.66585,0.66585,0.66568,0.66583,1366199995.0
2007-02-12 20:10:00,0.66581,0.66582,0.66569,0.66573,1941899997.0
2007-02-12 20:15:00,0.66575,0.6658,0.66562,0.66565,2344600009.0
2007-02-12 20:20:00,0.66563,0.66564,0.6655,0.6655,1515600001.0
2007-02-12 20:25:00,0.66548,0.66568,0.66548,0.66552,2765199995.0
2007-02-12 20:30:00,0.66553,0.66576,0.66551,0.66562,4893600000.0
2007-02-12 20:35:00,0.66567,0.66575,0.66557,0.6657,2701000007.0
2007-02-12 20:40:00,0.66569,0.66572,0.6654,0.66562,2383899999.0
2007-02-12 20:45:00,0.66562,0.66567,0.66552,0.66556,1971000006.0
2007-02-12 20:50:00,0.66554,0.66554,0.66539,0.6655,3826100008.0
2007-02-12 20:55:00,0.6655,0.66554,0.66526,0.6654,5062899976.0
2007-02-12 21:00:00,0.66538,0.66548,0.66536,0.66537,4726399998.0
2007-02-12 21:05:00,0.66535,0.66551,0.6653,0.66548,2002699986.0
2007-02-12 21:10:00,0.6655,0.66559,0.66545,0.66548,1583900002.0
2007-02-12 21:15:00,0.66548,0.66563,0.66546,0.66555,1769200004.0
2007-02-12 21:20:00,0.66562,0.66565,0.66554,0.6656,2509799998.0
2007-02-12 21:25:00,0.66562,0.66568,0.66554,0.66562,842799997.0
2007-02-12 21:30:00,0.66559,0.66577,0.66557,0.66564,2195099998.0
2007-02-12 21:35:00,0.66566,0.66572,0.66563,0.66572,1041399998.0
2007-02-12 21:40:00,0.66566,0.66584,0.66562,0.66584,1267500012.0
2007-02-12 21:45:00,0.66585,0.66587,0.6656,0.66565,1201000001.0
2007-02-12 21:50:00,0.66571,0.66571,0.66546,0.66549,1140800004.0
2007-02-12 21:55:00,0.66552,0.66558,0.66549,0.66557,1075199994.0
2007-02-12 22:00:00,0.66554,0.66561,0.66544,0.66553,1784599991.0
2007-02-12 22:05:00,0.6655,0.66555,0.66538,0.66555,789299999.0
2007-02-12 22:10:00,0.66551,0.66555,0.66548,0.66551,900899990.0
2007-02-12 22:15:00,0.66551,0.66566,0.66548,0.66557,1483599995.0
2007-02-12 22:20:00,0.66565,0.66568,0.66539,0.66559,1776100002.0
2007-02-12 22:25:00,0.6656,0.66564,0.66548,0.6655,1107000002.0
2007-02-12 22:30:00,0.66553,0.66558,0.66541,0.66555,930199992.0
2007-02-12 22:35:00,0.66555,0.66563,0.66544,0.66545,1139600001.0
2007-02-12 22:40:00,0.6655,0.66558,0.66545,0.6655,1235100001.0
2007-02-12 22:45:00,0.66554,0.6656,0.66546,0.66549,655400001.0
2007-02-12 22:50:00,0.66553,0.66567,0.66548,0.66563,387499997.0
2007-02-12 22:55:00,0.66562,0.66564,0.66534,0.66543,1179199992.0
2007-02-12 23:00:00,0.66528,0.66564,0.66528,0.66544,719799996.0
2007-02-12 23:05:00,0.66544,0.6656,0.66531,0.66555,604300000.0
2007-02-12 23:10:00,0.66551,0.66557,0.6654,0.66542,593800001.0
2007-02-12 23:15:00,0.66536,0.66554,0.66529,0.66547,547399995.0
2007-02-12 23:20:00,0.66543,0.66553,0.66517,0.66543,573099997.0
2007-02-12 23:25:00,0.6654,0.66552,0.6654,0.66541,420299995.0
2007-02-12 23:30:00,0.66547,0.6655,0.66528,0.66536,527500002.0
2007-02-12 23:35:00,0.66545,0.66545,0.66528,0.66539,635800003.0
2007-02-12 23:40:00,0.66537,0.66551,0.66533,0.66544,443299995.0
2007-02-12 23:45:00,0.66544,0.66561,0.66544,0.66557,336999999.0
2007-02-12 23:50:00,0.6655,0.6656,0.66544,0.66551,662300000.0
2007-02-12 23:55:00,0.66556,0.66564,0.66523,0.66564,992400001.0
2007-02-13 00:00:00,0.66569,0.66575,0.66562,0.66568,615600004.0
2007-02-13 00:05:00,0.66567,0.66599,0.66565,0.66594,734399999.0
2007-02-13 00:10:00,0.66597,0.66597,0.66585,0.66589,269000001.0
2007-02-13 00:15:00,0.66595,0.66595,0.66562,0.66562,693299995.0
2007-02-13 00:20:00,0.66562,0.66588,0.66558,0.66587,450199997.0
2007-02-13 00:25:00,0.66585,0.66589,0.66568,0.66568,726299988.0
2007-02-13 00:30:00,0.66576,0.66584,0.66552,0.66583,491800000.0
2007-02-13 00:35:00,0.6658,0.66592,0.6656,0.6656,493700000.0
2007-02-13 00:40:00,0.66591,0.66594,0.66576,0.66583,578400005.0
2007-02-13 00:45:00,0.66581,0.66588,0.66579,0.6658,699300001.0
2007-02-13 00:50:00,0.66583,0.66587,0.66558,0.66579,519199999.0
2007-02-13 00:55:00,0.66583,0.66583,0.66562,0.66578,671299997.0
2007-02-13 01:00:00,0.66587,0.66593,0.66569,0.66572,582000001.0
2007-02-13 01:05:00,0.66568,0.66585,0.66561,0.66576,817300004.0
2007-02-13 01:10:00,0.66575,0.66584,0.66556,0.66568,791800000.0
2007-02-13 01:15:00,0.66565,0.66575,0.66565,0.66574,355100001.0
2007-02-13 01:20:00,0.66575,0.66578,0.6655,0.66572,449500003.0
2007-02-13 01:25:00,0.66573,0.66578,0.6657,0.66577,356699994.0
2007-02-13 01:30:00,0.66573,0.66578,0.6657,0.66572,469299995.0
2007-02-13 01:35:00,0.6657,0.6657,0.66545,0.66559,851699997.0
2007-02-13 01:40:00,0.66553,0.66558,0.66527,0.66543,665500007.0
2007-02-13 01:45:00,0.66545,0.6655,0.66535,0.66535,553500001.0
2007-02-13 01:50:00,0.66538,0.66555,0.66537,0.66551,512900001.0
2007-02-13 01:55:00,0.66552,0.66558,0.66538,0.66538,430399996.0
2007-02-13 02:00:00,0.66535,0.66558,0.66535,0.66551,497599997.0
2007-02-13 02:05:00,0.66548,0.66554,0.66534,0.66543,783899997.0
2007-02-13 02:10:00,0.66543,0.66548,0.66532,0.66543,459200000.0
2007-02-13 02:15:00,0.66542,0.66543,0.6651,0.66543,660599996.0
2007-02-13 02:20:00,0.66542,0.66549,0.66515,0.66539,525100001.0
2007-02-13 02:25:00,0.6654,0.66545,0.66527,0.66538,980299998.0
2007-02-13 02:30:00,0.6653,0.66534,0.66525,0.66532,478300002.0
2007-02-13 02:35:00,0.66525,0.66539,0.66522,0.66528,671799992.0
2007-02-13 02:40:00,0.66536,0.6654,0.66523,0.6653,573400002.0
2007-02-13 02:45:00,0.66523,0.66532,0.66509,0.66522,463600003.0
2007-02-13 02:50:00,0.66522,0.66527,0.66512,0.66523,609599998.0
2007-02-13 02:55:00,0.6652,0.6653,0.66515,0.66525,601600001.0
2007-02-13 03:00:00,0.66528,0.6653,0.66517,0.66525,842100009.0
2007-02-13 03:05:00,0.66528,0.66535,0.66522,0.66528,774799997.0
2007-02-13 03:10:00,0.66534,0.66534,0.66517,0.66525,634399994.0
2007-02-13 03:15:00,0.66532,0.66532,0.66518,0.66523,410900002.0
2007-02-13 03:20:00,0.66525,0.66525,0.66502,0.66523,495199998.0
2007-02-13 03:25:00,0.66527,0.6653,0.66506,0.66515,456400005.0
2007-02-13 03:30:00,0.66521,0.66532,0.66517,0.6652,486800002.0
2007-02-13 03:35:00,0.66519,0.66531,0.66518,0.66529,695600001.0
2007-02-13 03:40:00,0.66524,0.66533,0.66509,0.6651,490900006.0
2007-02-13 03:45:00,0.66512,0.66518,0.66507,0.66509,556799996.0
2007-02-13 03:50:00,0.66506,0.66518,0.66506,0.66515,377099999.0
2007-02-13 03:55:00,0.66512,0.66515,0.66499,0.66507,455000001.0
2007-02-13 04:00:00,0.66508,0.66508,0.66497,0.66503,634400005.0
2007-02-13 04:05:00,0.66505,0.66505,0.66497,0.66503,239800001.0
2007-02-13 04:10:00,0.66505,0.66508,0.66494,0.66494,322799995.0
2007-02-13 04:15:00,0.66498,0.66505,0.66491,0.66497,495599995.0
2007-02-13 04:20:00,0.6649,0.66499,0.66485,0.66493,382100003.0
2007-02-13 04:25:00,0.66497,0.66503,0.66488,0.66493,492999993.0
2007-02-13 04:30:00,0.66492,0.66505,0.66489,0.66496,820699999.0
2007-02-13 04:35:00,0.665,0.66505,0.66492,0.665,542999998.0
2007-02-13 04:40:00,0.66505,0.66505,0.66486,0.66497,666600004.0
2007-02-13 04:45:00,0.66475,0.66501,0.66475,0.66498,668600008.0
2007-02-13 04:50:00,0.66515,0.66515,0.66488,0.66499,487999998.0
2007-02-13 04:55:00,0.66495,0.66506,0.66492,0.66492,323300006.0
2007-02-13 05:00:00,0.6649,0.66498,0.66482,0.66493,471499997.0
2007-02-13 05:05:00,0.66498,0.66508,0.66454,0.66495,497800008.0
2007-02-13 05:10:00,0.6649,0.66491,0.66476,0.66478,339900000.0
2007-02-13 05:15:00,0.6648,0.66494,0.66476,0.66479,660700002.0
2007-02-13 05:20:00,0.66483,0.66493,0.66483,0.66488,460400001.0
2007-02-13 05:25:00,0.66499,0.66499,0.66459,0.6648,615399997.0
2007-02-13 05:30:00,0.66495,0.66517,0.66468,0.66502,841700005.0
2007-02-13 05:35:00,0.66505,0.66508,0.66479,0.66492,729600002.0
2007-02-13 05:40:00,0.66497,0.66501,0.66472,0.66495,468999998.0
2007-02-13 05:45:00,0.66493,0.66509,0.66468,0.6649,586599999.0
2007-02-13 05:50:00,0.66497,0.66509,0.66484,0.66493,769900005.0
2007-02-13 05:55:00,0.6649,0.66504,0.66482,0.66493,383600001.0
2007-02-13 06:00:00,0.66491,0.66506,0.66457,0.66477,727800003.0
2007-02-13 06:05:00,0.66479,0.66493,0.66472,0.66493,707900000.0
2007-02-13 06:10:00,0.66493,0.66493,0.66481,0.66487,616800002.0
2007-02-13 06:15:00,0.66483,0.66504,0.6648,0.66499,540100000.0
2007-02-13 06:20:00,0.66492,0.66502,0.6649,0.66499,579899998.0
2007-02-13 06:25:00,0.66497,0.66504,0.66483,0.66504,601699997.0
2007-02-13 06:30:00,0.66502,0.66505,0.66491,0.665,549699996.0
2007-02-13 06:35:00,0.66501,0.66502,0.66487,0.6649,434600001.0
2007-02-13 06:40:00,0.66495,0.66505,0.66487,0.665,374099998.0
2007-02-13 06:45:00,0.66507,0.66507,0.66484,0.66505,601400004.0
2007-02-13 06:50:00,0.66502,0.66505,0.66487,0.66492,305499995.0
2007-02-13 06:55:00,0.66492,0.66504,0.66485,0.66492,440000003.0
2007-02-13 07:00:00,0.66485,0.66501,0.66471,0.66501,404299996.0
2007-02-13 07:05:00,0.66499,0.665,0.66487,0.66496,623899999.0
2007-02-13 07:10:00,0.66491,0.66494,0.66474,0.66477,832999995.0
2007-02-13 07:15:00,0.66483,0.66498,0.66473,0.66497,650400005.0
2007-02-13 07:20:00,0.66496,0.665,0.66485,0.6649,708600003.0
2007-02-13 07:25:00,0.66493,0.66495,0.6649,0.66495,185199996.0
2007-02-13 07:30:00,0.66493,0.66505,0.6649,0.66497,573000003.0
2007-02-13 07:35:00,0.66498,0.66505,0.66495,0.66502,768399996.0
2007-02-13 07:40:00,0.66503,0.66504,0.66494,0.66499,581399997.0
2007-02-13 07:45:00,0.66496,0.66507,0.66477,0.66503,677400003.0
2007-02-13 07:50:00,0.66503,0.66503,0.66492,0.66502,384900000.0
2007-02-13 07:55:00,0.66505,0.66509,0.66494,0.66509,345100002.0
2007-02-13 08:00:00,0.66508,0.66515,0.66498,0.66505,461500000.0
2007-02-13 08:05:00,0.66503,0.66509,0.66484,0.66492,265700000.0
2007-02-13 08:10:00,0.66507,0.6651,0.6648,0.66481,843500003.0
2007-02-13 08:15:00,0.66505,0.66519,0.66483,0.66502,210400003.0
2007-02-13 08:20:00,0.66497,0.66504,0.66488,0.66492,368500000.0
2007-02-13 08:25:00,0.66484,0.66493,0.66481,0.6649,318899993.0
2007-02-13 08:30:00,0.66492,0.665,0.66487,0.66495,620999991.0
2007-02-13 08:35:00,0.66497,0.665,0.66486,0.66495,481899995.0
2007-02-13 08:40:00,0.66488,0.66499,0.66479,0.66499,806700009.0
2007-02-13 08:45:00,0.66502,0.66526,0.66501,0.66523,847500003.0
2007-02-13 08:50:00,0.66519,0.66533,0.6651,0.66531,525299999.0
2007-02-13 08:55:00,0.66535,0.66552,0.66523,0.66532,475700000.0
2007-02-13 09:00:00,0.66535,0.66553,0.66532,0.66537,618800001.0
2007-02-13 09:05:00,0.66538,0.66553,0.66532,0.66551,415399999.0
2007-02-13 09:10:00,0.66555,0.6664,0.66555,0.66616,860699991.0
2007-02-13 09:15:00,0.6661,0.66633,0.66601,0.66604,532700008.0
2007-02-13 09:20:00,0.66614,0.66636,0.66605,0.6663,717600003.0
2007-02-13 09:25:00,0.66633,0.66633,0.6662,0.66625,728500004.0
2007-02-13 09:30:00,0.66628,0.66645,0.6662,0.6663,725400000.0
2007-02-13 09:35:00,0.66631,0.66634,0.66609,0.66613,561399999.0
2007-02-13 09:40:00,0.66614,0.66628,0.66614,0.6662,690800000.0
2007-02-13 09:45:00,0.66623,0.66623,0.66614,0.66622,525299995.0
2007-02-13 09:50:00,0.66623,0.66623,0.66606,0.66613,600999998.0
2007-02-13 09:55:00,0.66608,0.66615,0.66575,0.66593,802999994.0
2007-02-13 10:00:00,0.66595,0.66608,0.66593,0.66608,936499996.0
2007-02-13 10:05:00,0.66609,0.66613,0.66597,0.66606,767400011.0
2007-02-13 10:10:00,0.6661,0.6661,0.66598,0.66598,350999999.0
2007-02-13 10:15:00,0.66602,0.66616,0.66591,0.6661,889599996.0
2007-02-13 10:20:00,0.6661,0.66639,0.66609,0.66627,664599998.0
2007-02-13 10:25:00,0.66625,0.66625,0.66603,0.66609,829799995.0
2007-02-13 10:30:00,0.66611,0.66614,0.666,0.66603,584600003.0
2007-02-13 10:35:00,0.66605,0.66612,0.66597,0.66601,729699993.0
2007-02-13 10:40:00,0.66601,0.66605,0.6658,0.66587,583799998.0
2007-02-13 10:45:00,0.6659,0.66608,0.66585,0.66606,590900003.0
2007-02-13 10:50:00,0.66607,0.66611,0.66599,0.66599,607200000.0
2007-02-13 10:55:00,0.66598,0.66615,0.66596,0.66615,522599999.0
2007-02-13 11:00:00,0.66618,0.66621,0.66614,0.6662,500999999.0
2007-02-13 11:05:00,0.66609,0.66609,0.66586,0.66599,459699998.0
2007-02-13 11:10:00,0.66602,0.66611,0.66597,0.66607,444499997.0
2007-02-13 11:15:00,0.66611,0.66611,0.66592,0.666,855800004.0
2007-02-13 11:20:00,0.66599,0.66605,0.66582,0.66589,764399993.0
2007-02-13 11:25:00,0.66592,0.66602,0.66578,0.66589,447000001.0
2007-02-13 11:30:00,0.6659,0.66846,0.6659,0.66846,864599998.0
2007-02-13 11:35:00,0.6685,0.66871,0.66837,0.66852,795399992.0
2007-02-13 11:40:00,0.66858,0.66915,0.66858,0.66913,577100000.0
2007-02-13 11:45:00,0.66905,0.66929,0.66899,0.66929,809999998.0
2007-02-13 11:50:00,0.66922,0.66925,0.66897,0.66897,736199998.0
2007-02-13 11:55:00,0.66902,0.66913,0.6689,0.66905,719900003.0
2007-02-13 12:00:00,0.66899,0.66921,0.66883,0.66915,597300006.0
2007-02-13 12:05:00,0.66919,0.66938,0.66915,0.66917,780199995.0
2007-02-13 12:10:00,0.6692,0.66984,0.6692,0.66975,917399995.0
2007-02-13 12:15:00,0.66971,0.6698,0.66957,0.6696,756699997.0
2007-02-13 12:20:00,0.66958,0.66964,0.66949,0.66951,736199987.0
2007-02-13 12:25:00,0.66951,0.66955,0.6694,0.66945,638399993.0
2007-02-13 12:30:00,0.66941,0.66954,0.66938,0.66951,624300004.0
2007-02-13 12:35:00,0.66948,0.66958,0.66937,0.66958,659299992.0
2007-02-13 12:40:00,0.66951,0.66959,0.66949,0.66953,793400006.0
2007-02-13 12:45:00,0.66952,0.66962,0.66946,0.6695,700500002.0
2007-02-13 12:50:00,0.66956,0.66956,0.66919,0.66935,860400000.0
2007-02-13 12:55:00,0.66932,0.66948,0.66923,0.66931,691599997.0
2007-02-13 13:00:00,0.66931,0.6695,0.66926,0.6694,631200003.0
2007-02-13 13:05:00,0.66938,0.66942,0.66923,0.66941,773500003.0
2007-02-13 13:10:00,0.6694,0.66968,0.6694,0.66961,636399999.0
2007-02-13 13:15:00,0.66956,0.66964,0.66948,0.6696,1021199992.0
2007-02-13 13:20:00,0.66956,0.66963,0.66945,0.66954,700099999.0
2007-02-13 13:25:00,0.66952,0.66958,0.66946,0.66948,705099995.0
2007-02-13 13:30:00,0.6695,0.66963,0.66945,0.66959,640000005.0
2007-02-13 13:35:00,0.66962,0.66989,0.66962,0.6697,729199993.0
2007-02-13 13:40:00,0.66967,0.66978,0.66954,0.66973,691699999.0
2007-02-13 13:45:00,0.66971,0.66976,0.66963,0.66967,663100001.0
2007-02-13 13:50:00,0.66965,0.66975,0.66953,0.66953,853500004.0
2007-02-13 13:55:00,0.66954,0.66957,0.6694,0.66942,649599998.0
2007-02-13 14:00:00,0.6694,0.66954,0.66936,0.66948,797799997.0
2007-02-13 14:05:00,0.66945,0.66948,0.66932,0.66938,557800003.0
2007-02-13 14:10:00,0.66949,0.67008,0.66944,0.67008,630700003.0
2007-02-13 14:15:00,0.67007,0.67008,0.66995,0.67005,822899996.0
2007-02-13 14:20:00,0.67002,0.67007,0.66989,0.66999,743400009.0
2007-02-13 14:25:00,0.67,0.67001,0.66975,0.66978,804699997.0
2007-02-13 14:30:00,0.66975,0.66981,0.66959,0.66972,717600004.0
2007-02-13 14:35:00,0.66971,0.6698,0.66955,0.6698,729900000.0
2007-02-13 14:40:00,0.66983,0.66992,0.66976,0.66986,605599996.0
2007-02-13 14:45:00,0.66993,0.67013,0.66992,0.67004,551199998.0
2007-02-13 14:50:00,0.67003,0.67022,0.67001,0.6702,635299994.0
2007-02-13 14:55:00,0.67025,0.67025,0.67004,0.6701,774200004.0
2007-02-13 15:00:00,0.67007,0.67013,0.66999,0.67008,571899993.0
2007-02-13 15:05:00,0.6701,0.6701,0.66976,0.66976,587799999.0
2007-02-13 15:10:00,0.66974,0.66989,0.66972,0.66983,460699999.0
2007-02-13 15:15:00,0.66975,0.66983,0.66971,0.66978,838699994.0
2007-02-13 15:20:00,0.66978,0.67001,0.66973,0.66992,686099992.0
2007-02-13 15:25:00,0.6699,0.67002,0.66979,0.66981,542899993.0
2007-02-13 15:30:00,0.66978,0.6699,0.66968,0.6699,675899995.0
2007-02-13 15:35:00,0.66994,0.67005,0.66984,0.67,853999987.0
2007-02-13 15:40:00,0.67006,0.67012,0.67001,0.67006,802500000.0
2007-02-13 15:45:00,0.67006,0.67008,0.66978,0.6698,827899988.0
2007-02-13 15:50:00,0.66983,0.66996,0.66977,0.6698,410600000.0
2007-02-13 15:55:00,0.6698,0.66988,0.66975,0.66979,341900002.0
2007-02-13 16:00:00,0.66983,0.66988,0.66968,0.66973,389300002.0
2007-02-13 16:05:00,0.6697,0.66985,0.66968,0.66978,614200002.0
2007-02-13 16:10:00,0.66977,0.66977,0.66956,0.66964,543600000.0
2007-02-13 16:15:00,0.66966,0.6698,0.66966,0.66976,389700001.0
2007-02-13 16:20:00,0.66975,0.66975,0.66947,0.66956,624100004.0
2007-02-13 16:25:00,0.66952,0.66977,0.66952,0.66975,635500001.0
2007-02-13 16:30:00,0.66975,0.6698,0.66962,0.66965,586900003.0
2007-02-13 16:35:00,0.6697,0.66982,0.66962,0.6697,790799998.0
2007-02-13 16:40:00,0.66969,0.66975,0.66963,0.66975,486500003.0
2007-02-13 16:45:00,0.6697,0.66977,0.66966,0.6697,692499998.0
2007-02-13 16:50:00,0.66973,0.66977,0.66959,0.66971,422600002.0
2007-02-13 16:55:00,0.66973,0.66976,0.66959,0.66962,621900002.0
2007-02-13 17:00:00,0.66964,0.66971,0.66956,0.66965,707800003.0
2007-02-13 17:05:00,0.66965,0.66984,0.66965,0.66978,631699998.0
2007-02-13 17:10:00,0.66982,0.66992,0.66975,0.66977,602599993.0
2007-02-13 17:15:00,0.66977,0.66982,0.66973,0.66975,416300002.0
2007-02-13 17:20:00,0.6698,0.66995,0.66972,0.66993,564600000.0
2007-02-13 17:25:00,0.66991,0.67001,0.66987,0.66995,445399999.0
2007-02-13 17:30:00,0.66999,0.67002,0.66992,0.66997,429900001.0
2007-02-13 17:35:00,0.66995,0.67,0.66988,0.66995,613200001.0
2007-02-13 17:40:00,0.66992,0.66998,0.66974,0.66982,645100002.0
2007-02-13 17:45:00,0.66978,0.66983,0.66972,0.6698,827300008.0
2007-02-13 17:50:00,0.66978,0.66985,0.66973,0.66985,708000003.0
2007-02-13 17:55:00,0.66981,0.66987,0.66974,0.66974,567500001.0
2007-02-13 18:00:00,0.6697,0.66992,0.66965,0.66992,5824799988.0
2007-02-13 18:05:00,0.66988,0.67005,0.66983,0.6699,5818699999.0
2007-02-13 18:10:00,0.66992,0.67002,0.66981,0.66982,5322600003.0
2007-02-13 18:15:00,0.66992,0.66992,0.66967,0.66981,2992300008.0
2007-02-13 18:20:00,0.66985,0.66989,0.66967,0.66982,4555099984.0
2007-02-13 18:25:00,0.66982,0.66987,0.66968,0.66975,4411599981.0
2007-02-13 18:30:00,0.66975,0.66979,0.66957,0.66967,3937699987.0
2007-02-13 18:35:00,0.6697,0.66973,0.6696,0.66972,2030100001.0
2007-02-13 18:40:00,0.66975,0.6698,0.66969,0.66977,2441199989.0
2007-02-13 18:45:00,0.66976,0.66985,0.66966,0.6698,1164199998.0
2007-02-13 18:50:00,0.66976,0.66979,0.6696,0.66969,1962000006.0
2007-02-13 18:55:00,0.66967,0.66972,0.66962,0.66968,3223299996.0
2007-02-13 19:00:00,0.66965,0.66978,0.66965,0.66973,2272599993.0
2007-02-13 19:05:00,0.6697,0.66977,0.66957,0.66966,2718599991.0
2007-02-13 19:10:00,0.66961,0.66965,0.66946,0.66948,1414800004.0
2007-02-13 19:15:00,0.66952,0.66966,0.66947,0.66956,1723800004.0
2007-02-13 19:20:00,0.66952,0.6696,0.6695,0.66953,1759399980.0
2007-02-13 19:25:00,0.66952,0.66958,0.66946,0.66952,2096699999.0
2007-02-13 19:30:00,0.66949,0.66958,0.66948,0.66951,2622800008.0
2007-02-13 19:35:00,0.66951,0.6696,0.66942,0.66946,2385899994.0
2007-02-13 19:40:00,0.66942,0.66953,0.66936,0.6695,1728000012.0
2007-02-13 19:45:00,0.66954,0.66957,0.66947,0.66955,1022599997.0
2007-02-13 19:50:00,0.66955,0.66963,0.66949,0.66963,1346100000.0
2007-02-13 19:55:00,0.66968,0.66968,0.66954,0.66954,1609600007.0
2007-02-13 20:00:00,0.66963,0.66968,0.66956,0.6696,856500000.0
2007-02-13 20:05:00,0.66958,0.66964,0.66949,0.66964,1359400007.0
2007-02-13 20:10:00,0.66963,0.66978,0.66958,0.66973,2136400019.0
2007-02-13 20:15:00,0.66978,0.66994,0.66976,0.66989,2005499988.0
2007-02-13 20:20:00,0.66994,0.67003,0.66979,0.6698,1265900003.0
2007-02-13 20:25:00,0.66983,0.66997,0.66977,0.66992,2721699993.0
2007-02-13 20:30:00,0.66991,0.67001,0.66985,0.66989,5045500026.0
2007-02-13 20:35:00,0.66992,0.67,0.66981,0.66987,2473599988.0
2007-02-13 20:40:00,0.66986,0.66995,0.66984,0.66992,2694699992.0
2007-02-13 20:45:00,0.66995,0.67002,0.66985,0.66995,2350600008.0
2007-02-13 20:50:00,0.66993,0.66994,0.66982,0.66987,4119399996.0
2007-02-13 20:55:00,0.66987,0.66994,0.66977,0.6698,4590199979.0
2007-02-13 21:00:00,0.66982,0.66994,0.66975,0.66983,4483500028.0
2007-02-13 21:05:00,0.66977,0.66991,0.66973,0.6699,1539199996.0
2007-02-13 21:10:00,0.66993,0.67005,0.66977,0.66985,1390500006.0
2007-02-13 21:15:00,0.66983,0.66992,0.66963,0.6698,1759899993.0
2007-02-13 21:20:00,0.66982,0.66986,0.66972,0.66978,2320499986.0
2007-02-13 21:25:00,0.66979,0.66982,0.66963,0.66963,837700007.0
2007-02-13 21:30:00,0.6696,0.66974,0.66959,0.66962,1833299997.0
2007-02-13 21:35:00,0.66955,0.66967,0.66952,0.66964,983200003.0
2007-02-13 21:40:00,0.66959,0.66965,0.66947,0.66963,1293799989.0
2007-02-13 21:45:00,0.66954,0.6696,0.66948,0.6695,1315699996.0
2007-02-13 21:50:00,0.66947,0.66971,0.66945,0.66971,904600002.0
2007-02-13 21:55:00,0.66972,0.66974,0.66962,0.66974,1061499997.0
2007-02-13 22:00:00,0.66973,0.66973,0.66957,0.66963,1691099999.0
2007-02-13 22:05:00,0.6696,0.66973,0.66958,0.66963,879999993.0
2007-02-13 22:10:00,0.66961,0.66969,0.66956,0.66963,1068499996.0
2007-02-13 22:15:00,0.66965,0.66968,0.66958,0.66962,1574200007.0
2007-02-13 22:20:00,0.6696,0.66968,0.66951,0.66957,1506299996.0
2007-02-13 22:25:00,0.66964,0.66969,0.66956,0.6696,1120399999.0
2007-02-13 22:30:00,0.66964,0.66968,0.66958,0.66965,973500000.0
2007-02-13 22:35:00,0.66965,0.66976,0.66957,0.66967,1018799991.0
2007-02-13 22:40:00,0.66965,0.66967,0.66957,0.66965,1323499991.0
2007-02-13 22:45:00,0.6697,0.6697,0.66939,0.6695,850999999.0
2007-02-13 22:50:00,0.66953,0.66959,0.66946,0.66954,567999998.0
2007-02-13 22:55:00,0.66953,0.66957,0.66939,0.66939,1240500002.0
2007-02-13 23:00:00,0.66925,0.66964,0.66925,0.6696,635300000.0
2007-02-13 23:05:00,0.66961,0.66965,0.66951,0.66955,846699998.0
2007-02-13 23:10:00,0.66953,0.66961,0.66948,0.66952,696899997.0
2007-02-13 23:15:00,0.66952,0.66955,0.66938,0.66949,528199999.0
2007-02-13 23:20:00,0.66945,0.66958,0.66943,0.66943,504900006.0
2007-02-13 23:25:00,0.66948,0.66957,0.66938,0.66945,686700007.0
2007-02-13 23:30:00,0.66948,0.66954,0.6692,0.66952,483699995.0
2007-02-13 23:35:00,0.66955,0.66958,0.66944,0.66955,483800006.0
2007-02-13 23:40:00,0.66952,0.66956,0.6693,0.66932,387999997.0
2007-02-13 23:45:00,0.66934,0.66952,0.66934,0.66936,568400000.0
2007-02-13 23:50:00,0.66933,0.66956,0.66933,0.66948,645299999.0
2007-02-13 23:55:00,0.66955,0.6696,0.66926,0.6695,752800007.0
2007-02-14 00:00:00,0.66949,0.66955,0.66939,0.66948,632499997.0
2007-02-14 00:05:00,0.66942,0.66958,0.66942,0.66951,674399999.0
2007-02-14 00:10:00,0.66958,0.66981,0.66948,0.66962,508700002.0
2007-02-14 00:15:00,0.66957,0.66972,0.66948,0.66958,609699995.0
2007-02-14 00:20:00,0.66962,0.66975,0.66947,0.66951,403100004.0
2007-02-14 00:25:00,0.66962,0.66978,0.66962,0.66963,445399996.0
2007-02-14 00:30:00,0.6697,0.66971,0.6696,0.66965,666799995.0
2007-02-14 00:35:00,0.66961,0.66967,0.66955,0.66963,469300001.0
2007-02-14 00:40:00,0.66978,0.6698,0.66942,0.66948,772900005.0
2007-02-14 00:45:00,0.66957,0.66969,0.66934,0.6696,874699996.0
2007-02-14 00:50:00,0.66965,0.6698,0.66945,0.66956,724599999.0
2007-02-14 00:55:00,0.66965,0.66977,0.66946,0.66959,588800000.0
2007-02-14 01:00:00,0.66965,0.66973,0.66958,0.66962,423199998.0
2007-02-14 01:05:00,0.66958,0.66969,0.6695,0.66963,459700004.0
2007-02-14 01:10:00,0.66965,0.66968,0.66938,0.6694,1027899997.0
2007-02-14 01:15:00,0.66935,0.66948,0.66934,0.66945,542699998.0
2007-02-14 01:20:00,0.66945,0.66945,0.66923,0.66932,702799996.0
2007-02-14 01:25:00,0.66926,0.66947,0.66923,0.66938,620899992.0
2007-02-14 01:30:00,0.66936,0.66953,0.66936,0.66952,513699996.0
2007-02-14 01:35:00,0.66953,0.66958,0.66947,0.66956,595900003.0
2007-02-14 01:40:00,0.66953,0.66959,0.66941,0.66952,848100000.0
2007-02-14 01:45:00,0.66958,0.66968,0.66931,0.66943,734599994.0
2007-02-14 01:50:00,0.6695,0.66971,0.6695,0.66957,698099998.0
2007-02-14 01:55:00,0.66959,0.66963,0.66952,0.66958,405999989.0
2007-02-14 02:00:00,0.66955,0.66977,0.66949,0.66954,710400002.0
2007-02-14 02:05:00,0.66951,0.66957,0.66941,0.66947,798200005.0
2007-02-14 02:10:00,0.66945,0.66961,0.66944,0.66953,257500001.0
2007-02-14 02:15:00,0.66955,0.66967,0.66949,0.66955,712299997.0
2007-02-14 02:20:00,0.66952,0.66963,0.66948,0.66958,657699994.0
2007-02-14 02:25:00,0.66961,0.66965,0.66952,0.66957,606600003.0
2007-02-14 02:30:00,0.66953,0.66963,0.66948,0.66954,559199999.0
2007-02-14 02:35:00,0.66955,0.66956,0.66927,0.66927,555400005.0
2007-02-14 02:40:00,0.66933,0.66945,0.6693,0.66945,574799999.0
2007-02-14 02:45:00,0.66938,0.66957,0.66931,0.66955,411700000.0
2007-02-14 02:50:00,0.66952,0.66962,0.66947,0.66954,737199992.0
2007-02-14 02:55:00,0.66953,0.66968,0.6695,0.66963,667200002.0
2007-02-14 03:00:00,0.66963,0.66966,0.66955,0.66958,675300000.0
2007-02-14 03:05:00,0.66937,0.66978,0.66937,0.66955,620900003.0
2007-02-14 03:10:00,0.66963,0.66963,0.66936,0.66939,537599999.0
2007-02-14 03:15:00,0.66942,0.66948,0.66936,0.66945,517199996.0
2007-02-14 03:20:00,0.66945,0.66946,0.66928,0.66946,353699997.0
2007-02-14 03:25:00,0.66935,0.66942,0.66927,0.66932,586600009.0
2007-02-14 03:30:00,0.66936,0.66941,0.66924,0.66931,388200004.0
2007-02-14 03:35:00,0.66931,0.66938,0.66925,0.66935,359399998.0
2007-02-14 03:40:00,0.66935,0.66943,0.66933,0.66938,451799997.0
2007-02-14 03:45:00,0.66936,0.66946,0.66932,0.66943,585799996.0
2007-02-14 03:50:00,0.66939,0.66948,0.66914,0.66942,415299998.0
2007-02-14 03:55:00,0.66942,0.66951,0.66937,0.66941,562299997.0
2007-02-14 04:00:00,0.66957,0.6696,0.66936,0.66943,682200001.0
2007-02-14 04:05:00,0.66943,0.66945,0.66939,0.66945,470699994.0
2007-02-14 04:10:00,0.66943,0.6695,0.66924,0.66934,576099997.0
2007-02-14 04:15:00,0.66938,0.66945,0.6693,0.66942,615400003.0
2007-02-14 04:20:00,0.6694,0.66948,0.66939,0.66945,496300003.0
2007-02-14 04:25:00,0.66941,0.66954,0.6692,0.6694,539300006.0
2007-02-14 04:30:00,0.66943,0.66948,0.66939,0.66946,429999999.0
2007-02-14 04:35:00,0.66951,0.66953,0.66936,0.6694,602399997.0
2007-02-14 04:40:00,0.66949,0.66954,0.66941,0.66945,750599995.0
2007-02-14 04:45:00,0.66935,0.66953,0.66935,0.66949,461799996.0
2007-02-14 04:50:00,0.66948,0.66952,0.66943,0.66949,485000006.0
2007-02-14 04:55:00,0.66939,0.66953,0.66935,0.66942,774499994.0
2007-02-14 05:00:00,0.66939,0.66946,0.66938,0.66939,432500003.0
2007-02-14 05:05:00,0.66944,0.66956,0.66939,0.66956,449600006.0
2007-02-14 05:10:00,0.6695,0.66958,0.66931,0.66948,434500006.0
2007-02-14 05:15:00,0.66954,0.66968,0.6694,0.66962,454400001.0
2007-02-14 05:20:00,0.6696,0.66965,0.66947,0.66949,375699995.0
2007-02-14 05:25:00,0.66953,0.66958,0.6695,0.66953,628800002.0
2007-02-14 05:30:00,0.66953,0.66959,0.66931,0.66952,398200000.0
2007-02-14 05:35:00,0.66955,0.66982,0.66931,0.66951,926699994.0
2007-02-14 05:40:00,0.66956,0.66956,0.66935,0.66941,433599999.0
2007-02-14 05:45:00,0.66937,0.66946,0.66932,0.66938,785099998.0
2007-02-14 05:50:00,0.66943,0.66958,0.66938,0.66955,666299993.0
2007-02-14 05:55:00,0.66953,0.66958,0.66948,0.66953,496099996.0
2007-02-14 06:00:00,0.66953,0.66957,0.66948,0.66949,503500000.0
2007-02-14 06:05:00,0.66948,0.66951,0.66936,0.6694,476700004.0
2007-02-14 06:10:00,0.66945,0.66951,0.66941,0.66946,511999999.0
2007-02-14 06:15:00,0.66943,0.66955,0.66943,0.66944,642300001.0
2007-02-14 06:20:00,0.66945,0.66958,0.66945,0.66947,718300000.0
2007-02-14 06:25:00,0.66948,0.66958,0.6694,0.6694,498500002.0
2007-02-14 06:30:00,0.66937,0.66949,0.66936,0.66944,499000001.0
2007-02-14 06:35:00,0.66947,0.66957,0.66944,0.66944,684699991.0
2007-02-14 06:40:00,0.66938,0.66961,0.66936,0.66944,870099995.0
2007-02-14 06:45:00,0.66943,0.66957,0.66938,0.66955,877299995.0
2007-02-14 06:50:00,0.66951,0.66956,0.66934,0.66942,457600002.0
2007-02-14 06:55:00,0.66944,0.66948,0.66935,0.66942,564899999.0
2007-02-14 07:00:00,0.66934,0.66944,0.6693,0.66932,359200003.0
2007-02-14 07:05:00,0.66934,0.66947,0.66934,0.66942,474700002.0
2007-02-14 07:10:00,0.66938,0.66948,0.66938,0.66942,623399998.0
2007-02-14 07:15:00,0.66943,0.66948,0.66939,0.66939,573299996.0
2007-02-14 07:20:00,0.66939,0.66949,0.66915,0.66915,548000002.0
2007-02-14 07:25:00,0.6694,0.6694,0.66926,0.66933,358499994.0
2007-02-14 07:30:00,0.66938,0.66944,0.66913,0.66932,662700003.0
2007-02-14 07:35:00,0.66931,0.66938,0.66927,0.6693,812999996.0
2007-02-14 07:40:00,0.6693,0.66938,0.6693,0.66932,729099996.0
2007-02-14 07:45:00,0.6693,0.66938,0.6693,0.66933,473300002.0
2007-02-14 07:50:00,0.66934,0.66936,0.66919,0.6692,378900002.0
2007-02-14 07:55:00,0.66923,0.66929,0.66914,0.66925,559400002.0
2007-02-14 08:00:00,0.6692,0.66932,0.6692,0.66929,614999995.0
2007-02-14 08:05:00,0.6693,0.66934,0.66911,0.66915,550699999.0
2007-02-14 08:10:00,0.66913,0.66917,0.66903,0.66915,715400001.0
2007-02-14 08:15:00,0.66916,0.66919,0.66907,0.66915,500499995.0
2007-02-14 08:20:00,0.66913,0.66915,0.66907,0.6691,319000002.0
2007-02-14 08:25:00,0.66906,0.66925,0.66906,0.66912,429599996.0
2007-02-14 08:30:00,0.66912,0.66925,0.6691,0.66925,693699987.0
2007-02-14 08:35:00,0.66924,0.66941,0.66918,0.66933,610400002.0
2007-02-14 08:40:00,0.66944,0.66946,0.66913,0.66921,741999989.0
2007-02-14 08:45:00,0.66914,0.66924,0.66907,0.66915,628500004.0
2007-02-14 08:50:00,0.66908,0.66913,0.66895,0.66913,691999994.0
2007-02-14 08:55:00,0.66913,0.66917,0.66895,0.66902,594799999.0
2007-02-14 09:00:00,0.66912,0.66932,0.66906,0.66923,718099998.0
2007-02-14 09:05:00,0.66927,0.66962,0.66923,0.66962,682300002.0
2007-02-14 09:10:00,0.66973,0.66987,0.66952,0.66961,737500005.0
2007-02-14 09:15:00,0.66955,0.66972,0.6695,0.66966,662500005.0
2007-02-14 09:20:00,0.66968,0.66996,0.66963,0.66986,679599998.0
2007-02-14 09:25:00,0.66987,0.67002,0.66987,0.66998,630700005.0
2007-02-14 09:30:00,0.67002,0.67004,0.66986,0.6699,581599993.0
2007-02-14 09:35:00,0.66993,0.67017,0.66982,0.67017,633200007.0
2007-02-14 09:40:00,0.67025,0.67072,0.67025,0.67059,784299996.0
2007-02-14 09:45:00,0.67054,0.6707,0.67041,0.67048,686699990.0
2007-02-14 09:50:00,0.67048,0.67048,0.67018,0.67026,561399999.0
2007-02-14 09:55:00,0.67025,0.67031,0.67009,0.67015,630300000.0
2007-02-14 10:00:00,0.67,0.67006,0.66987,0.67003,781300003.0
2007-02-14 10:05:00,0.66997,0.67014,0.66997,0.67004,664200002.0
2007-02-14 10:10:00,0.67015,0.67027,0.67007,0.67015,857300009.0
2007-02-14 10:15:00,0.67017,0.67033,0.67013,0.67033,658900002.0
2007-02-14 10:20:00,0.67034,0.6705,0.67028,0.67043,646899999.0
2007-02-14 10:25:00,0.67045,0.67055,0.67042,0.67042,783599988.0
2007-02-14 10:30:00,0.67046,0.67063,0.67029,0.67063,502799996.0
2007-02-14 10:35:00,0.67065,0.67065,0.67039,0.67039,550800005.0
2007-02-14 10:40:00,0.6704,0.67069,0.6704,0.67053,624299994.0
2007-02-14 10:45:00,0.67052,0.67066,0.67041,0.6706,528700009.0
2007-02-14 10:50:00,0.67053,0.67071,0.6705,0.67059,684399996.0
2007-02-14 10:55:00,0.67063,0.67072,0.67057,0.67071,649999996.0
2007-02-14 11:00:00,0.67072,0.67078,0.67066,0.67078,620599999.0
2007-02-14 11:05:00,0.67073,0.67078,0.67058,0.6706,810100004.0
2007-02-14 11:10:00,0.67057,0.67065,0.67052,0.67057,688400003.0
2007-02-14 11:15:00,0.67064,0.67064,0.67038,0.67041,700900001.0
2007-02-14 11:20:00,0.67036,0.67058,0.67036,0.67058,723099998.0
2007-02-14 11:25:00,0.67053,0.67055,0.67042,0.67045,475400004.0
2007-02-14 11:30:00,0.67047,0.67075,0.67021,0.67066,713800000.0
2007-02-14 11:35:00,0.67067,0.67087,0.67066,0.67082,711500003.0
2007-02-14 11:40:00,0.67083,0.67099,0.67073,0.67096,425200004.0
2007-02-14 11:45:00,0.67094,0.67111,0.6709,0.67106,745399994.0
2007-02-14 11:50:00,0.67097,0.67118,0.67096,0.67099,844300001.0
2007-02-14 11:55:00,0.67101,0.6711,0.67092,0.67103,787599999.0
2007-02-14 12:00:00,0.67095,0.67106,0.67084,0.67094,1077300010.0
2007-02-14 12:05:00,0.67092,0.67103,0.67087,0.67092,678499998.0
2007-02-14 12:10:00,0.67093,0.67098,0.67081,0.6709,814300000.0
2007-02-14 12:15:00,0.67088,0.67102,0.67083,0.67097,570699993.0
2007-02-14 12:20:00,0.67102,0.67105,0.67093,0.67099,845100001.0
2007-02-14 12:25:00,0.67097,0.67102,0.67078,0.67078,747299991.0
2007-02-14 12:30:00,0.67096,0.67162,0.6705,0.6705,593400008.0
2007-02-14 12:35:00,0.67041,0.67044,0.66961,0.6699,582399997.0
2007-02-14 12:40:00,0.66977,0.66977,0.6692,0.6692,721300002.0
2007-02-14 12:45:00,0.66908,0.66937,0.66907,0.66907,893100013.0
2007-02-14 12:50:00,0.66911,0.66936,0.66908,0.66928,970999998.0
2007-02-14 12:55:00,0.66929,0.66938,0.66921,0.66924,523499996.0
2007-02-14 13:00:00,0.66927,0.66941,0.6692,0.66934,709200002.0
2007-02-14 13:05:00,0.66933,0.66933,0.669,0.66907,653300005.0
2007-02-14 13:10:00,0.66907,0.66918,0.66904,0.66912,578699990.0
2007-02-14 13:15:00,0.66908,0.66926,0.66907,0.66913,828699994.0
2007-02-14 13:20:00,0.66914,0.6693,0.66914,0.6693,573900004.0
2007-02-14 13:25:00,0.66934,0.66938,0.66922,0.6693,928699994.0
2007-02-14 13:30:00,0.66931,0.66933,0.66919,0.66927,672900001.0
2007-02-14 13:35:00,0.66925,0.66938,0.66918,0.66927,959999992.0
2007-02-14 13:40:00,0.66932,0.66938,0.66922,0.66933,613800000.0
2007-02-14 13:45:00,0.66931,0.66935,0.66918,0.66925,698000009.0
2007-02-14 13:50:00,0.6692,0.66929,0.66898,0.66909,608100000.0
2007-02-14 13:55:00,0.66904,0.66904,0.6688,0.6688,614700001.0
2007-02-14 14:00:00,0.66884,0.66887,0.66868,0.66882,729300004.0
2007-02-14 14:05:00,0.66878,0.66908,0.66876,0.66908,1037400000.0
2007-02-14 14:10:00,0.66902,0.66922,0.66902,0.66913,654900005.0
2007-02-14 14:15:00,0.66911,0.66919,0.66898,0.66899,512399998.0
2007-02-14 14:20:00,0.66895,0.66905,0.66889,0.66895,700199998.0
2007-02-14 14:25:00,0.66894,0.66902,0.66884,0.66897,892899998.0
2007-02-14 14:30:00,0.66893,0.66904,0.66885,0.66895,720499991.0
2007-02-14 14:35:00,0.669,0.66909,0.66892,0.66899,872599999.0
2007-02-14 14:40:00,0.66898,0.66912,0.66897,0.66911,539800002.0
2007-02-14 14:45:00,0.66915,0.66923,0.6691,0.66915,596899996.0
2007-02-14 14:50:00,0.66914,0.66925,0.6691,0.6692,602900010.0
2007-02-14 14:55:00,0.66925,0.6694,0.66922,0.66935,647900002.0
2007-02-14 15:00:00,0.66932,0.66943,0.66929,0.66943,504099994.0
2007-02-14 15:05:00,0.66943,0.66943,0.66931,0.66934,721499989.0
2007-02-14 15:10:00,0.66936,0.66937,0.66916,0.66916,668299998.0
2007-02-14 15:15:00,0.66916,0.66926,0.66916,0.66922,673199995.0
2007-02-14 15:20:00,0.66924,0.66932,0.66915,0.66921,594099997.0
2007-02-14 15:25:00,0.66915,0.6692,0.66899,0.66899,711100001.0
2007-02-14 15:30:00,0.66902,0.66915,0.66893,0.66903,885599989.0
2007-02-14 15:35:00,0.66905,0.66917,0.669,0.66905,817599992.0
2007-02-14 15:40:00,0.66906,0.66918,0.66903,0.66913,602700001.0
2007-02-14 15:45:00,0.66912,0.66917,0.66901,0.66907,654599999.0
2007-02-14 15:50:00,0.66907,0.66923,0.66905,0.66922,440000004.0
2007-02-14 15:55:00,0.66926,0.66935,0.66916,0.66924,581100003.0
2007-02-14 16:00:00,0.66927,0.66935,0.66917,0.66921,672799994.0
2007-02-14 16:05:00,0.6692,0.66939,0.66917,0.66931,733800001.0
2007-02-14 16:10:00,0.66931,0.66933,0.66923,0.66924,471300007.0
2007-02-14 16:15:00,0.66921,0.6693,0.66913,0.66921,598000001.0
2007-02-14 16:20:00,0.66921,0.66922,0.66913,0.66917,816999995.0
2007-02-14 16:25:00,0.66917,0.66922,0.6691,0.66915,840399999.0
2007-02-14 16:30:00,0.66912,0.66915,0.66892,0.669,810199992.0
2007-02-14 16:35:00,0.66904,0.66911,0.66895,0.66908,604300003.0
2007-02-14 16:40:00,0.66906,0.66912,0.66902,0.6691,858199989.0
2007-02-14 16:45:00,0.66905,0.66918,0.66905,0.66912,738100007.0
2007-02-14 16:50:00,0.66912,0.66918,0.66906,0.66908,743700010.0
2007-02-14 16:55:00,0.66913,0.66913,0.66895,0.66902,697900005.0
2007-02-14 17:00:00,0.66896,0.66964,0.66893,0.66951,713299996.0
2007-02-14 17:05:00,0.66947,0.66956,0.66908,0.66918,661500002.0
2007-02-14 17:10:00,0.66921,0.66932,0.66915,0.66932,572599995.0
2007-02-14 17:15:00,0.66936,0.66947,0.66931,0.66939,699999999.0
2007-02-14 17:20:00,0.66948,0.66957,0.66927,0.66941,939800001.0
2007-02-14 17:25:00,0.66941,0.66945,0.66928,0.66935,808600009.0
2007-02-14 17:30:00,0.66933,0.66945,0.66922,0.66931,674300005.0
2007-02-14 17:35:00,0.66935,0.66938,0.66917,0.66933,583600003.0
2007-02-14 17:40:00,0.66932,0.66935,0.66923,0.6693,616800005.0
2007-02-14 17:45:00,0.66927,0.66935,0.66923,0.6693,874599993.0
2007-02-14 17:50:00,0.66922,0.66932,0.66921,0.66932,519500002.0
2007-02-14 17:55:00,0.66929,0.66938,0.66922,0.66926,869899987.0
2007-02-14 18:00:00,0.66925,0.66933,0.66909,0.66921,5770899985.0
2007-02-14 18:05:00,0.66918,0.66928,0.6685,0.66923,5821500013.0
2007-02-14 18:10:00,0.66925,0.66928,0.6691,0.66915,5663600008.0
2007-02-14 18:15:00,0.66917,0.66919,0.66888,0.6689,5526400005.0
2007-02-14 18:20:00,0.6689,0.66909,0.66884,0.66905,5101599990.0
2007-02-14 18:25:00,0.66902,0.66911,0.66893,0.66906,4054600010.0
2007-02-14 18:30:00,0.66905,0.66907,0.66858,0.66863,3609400002.0
2007-02-14 18:35:00,0.6686,0.66863,0.66847,0.66851,1940700009.0
2007-02-14 18:40:00,0.66851,0.66864,0.66837,0.66857,2898999978.0
2007-02-14 18:45:00,0.66858,0.66866,0.66847,0.66855,1317599996.0
2007-02-14 18:50:00,0.66855,0.66873,0.66851,0.66863,1860999989.0
2007-02-14 18:55:00,0.66863,0.66876,0.6686,0.6686,2941599992.0
2007-02-14 19:00:00,0.6686,0.66883,0.6686,0.6687,1821900000.0
2007-02-14 19:05:00,0.6687,0.66876,0.66855,0.66867,3134500002.0
2007-02-14 19:10:00,0.6687,0.66889,0.66866,0.66882,1243799992.0
2007-02-14 19:15:00,0.66885,0.66898,0.66882,0.66895,2145700000.0
2007-02-14 19:20:00,0.6689,0.66895,0.66883,0.66893,1465500005.0
2007-02-14 19:25:00,0.66897,0.66898,0.66876,0.66895,2097399999.0
2007-02-14 19:30:00,0.66893,0.6691,0.66887,0.66904,2677700007.0
2007-02-14 19:35:00,0.66905,0.66915,0.66899,0.66902,2279500015.0
2007-02-14 19:40:00,0.66898,0.6691,0.66897,0.66902,1850600003.0
2007-02-14 19:45:00,0.66905,0.6691,0.66891,0.669,1120099999.0
2007-02-14 19:50:00,0.66899,0.66908,0.66887,0.66905,1281099998.0
2007-02-14 19:55:00,0.66907,0.66908,0.66897,0.66897,1731900002.0
2007-02-14 20:00:00,0.66899,0.66907,0.66897,0.66904,770899999.0
2007-02-14 20:05:00,0.66905,0.66907,0.66895,0.66904,1254800007.0
2007-02-14 20:10:00,0.66898,0.66912,0.66893,0.66911,1928900004.0
2007-02-14 20:15:00,0.66913,0.66913,0.669,0.66901,2412700009.0
2007-02-14 20:20:00,0.66901,0.66901,0.66879,0.6688,1628600004.0
2007-02-14 20:25:00,0.66883,0.6689,0.66876,0.66879,2784499992.0
2007-02-14 20:30:00,0.66878,0.66889,0.66875,0.66883,5017200014.0
2007-02-14 20:35:00,0.66886,0.66898,0.66882,0.6689,2559000012.0
2007-02-14 20:40:00,0.6689,0.66895,0.66877,0.66884,2608299998.0
2007-02-14 20:45:00,0.66887,0.66898,0.66882,0.6689,2562999991.0
2007-02-14 20:50:00,0.66888,0.6689,0.66877,0.66885,4010600001.0
2007-02-14 20:55:00,0.66887,0.66896,0.66874,0.6689,4464000000.0
2007-02-14 21:00:00,0.66892,0.66899,0.66883,0.66888,4687899972.0
2007-02-14 21:05:00,0.66885,0.66898,0.66884,0.66895,2102699998.0
2007-02-14 21:10:00,0.66895,0.66897,0.66882,0.66883,1412699989.0
2007-02-14 21:15:00,0.66886,0.66893,0.66877,0.66877,1695800002.0
2007-02-14 21:20:00,0.66881,0.66893,0.66877,0.66877,2417100008.0
2007-02-14 21:25:00,0.66879,0.66891,0.66879,0.6689,958600007.0
2007-02-14 21:30:00,0.66888,0.66896,0.66886,0.66892,2077299984.0
2007-02-14 21:35:00,0.66893,0.66893,0.66875,0.66884,889099999.0
2007-02-14 21:40:00,0.66882,0.66889,0.66878,0.66883,1484600005.0
2007-02-14 21:45:00,0.66883,0.66893,0.6688,0.66885,1118299988.0
2007-02-14 21:50:00,0.66885,0.66897,0.66882,0.66888,1158999987.0
2007-02-14 21:55:00,0.6689,0.66894,0.6687,0.66882,1417800005.0
2007-02-14 22:00:00,0.6688,0.66888,0.66872,0.66882,1536400005.0
2007-02-14 22:05:00,0.6688,0.66883,0.66876,0.6688,761399993.0
2007-02-14 22:10:00,0.66876,0.66885,0.66873,0.6688,979500004.0
2007-02-14 22:15:00,0.6688,0.66885,0.66875,0.66882,1854600014.0
2007-02-14 22:20:00,0.66883,0.66891,0.66865,0.66869,1651100009.0
2007-02-14 22:25:00,0.66865,0.6688,0.66865,0.6687,1270599997.0
2007-02-14 22:30:00,0.66873,0.66875,0.66865,0.66865,1097399998.0
2007-02-14 22:35:00,0.66855,0.66875,0.66849,0.66872,846800006.0
2007-02-14 22:40:00,0.66866,0.66883,0.66862,0.6688,1275200000.0
2007-02-14 22:45:00,0.66881,0.66885,0.66873,0.66875,853999997.0
2007-02-14 22:50:00,0.66878,0.66888,0.66872,0.66878,604100000.0
2007-02-14 22:55:00,0.66878,0.66885,0.66868,0.66868,1066899991.0
2007-02-14 23:00:00,0.66855,0.66889,0.66855,0.6688,682700003.0
2007-02-14 23:05:00,0.66887,0.66894,0.66879,0.66887,576800005.0
2007-02-14 23:10:00,0.66883,0.66891,0.66874,0.66882,649799998.0
2007-02-14 23:15:00,0.66881,0.66886,0.66871,0.66871,477900003.0
2007-02-14 23:20:00,0.66873,0.66885,0.66869,0.66882,891600007.0
2007-02-14 23:25:00,0.66879,0.66888,0.66873,0.6688,540999999.0
2007-02-14 23:30:00,0.66883,0.66888,0.66876,0.66882,633299996.0
2007-02-14 23:35:00,0.66885,0.66892,0.66852,0.66885,780199995.0
2007-02-14 23:40:00,0.66889,0.66892,0.66878,0.66882,562700001.0
2007-02-14 23:45:00,0.66882,0.66895,0.6688,0.66895,447900001.0
2007-02-14 23:50:00,0.66892,0.66899,0.66875,0.66875,675000001.0
2007-02-14 23:55:00,0.66879,0.66885,0.66855,0.66885,723400000.0
2007-02-15 00:00:00,0.66882,0.66894,0.66875,0.66891,648499997.0
2007-02-15 00:05:00,0.66892,0.66918,0.6689,0.66911,700599995.0
2007-02-15 00:10:00,0.66912,0.66915,0.66895,0.66912,481000002.0
2007-02-15 00:15:00,0.6691,0.66912,0.66898,0.669,586599998.0
2007-02-15 00:20:00,0.66902,0.66903,0.66885,0.66887,504499999.0
2007-02-15 00:25:00,0.66888,0.6691,0.66871,0.66887,735799995.0
2007-02-15 00:30:00,0.66894,0.66896,0.66873,0.66878,361400005.0
2007-02-15 00:35:00,0.6688,0.66895,0.66879,0.66889,765299999.0
2007-02-15 00:40:00,0.66888,0.66895,0.66851,0.66888,582199998.0
2007-02-15 00:45:00,0.66894,0.66895,0.66871,0.66878,851200002.0
2007-02-15 00:50:00,0.66888,0.66895,0.66878,0.6689,526100002.0
2007-02-15 00:55:00,0.66893,0.66895,0.66861,0.66895,657099999.0
2007-02-15 01:00:00,0.66892,0.66895,0.66881,0.66883,469900006.0
2007-02-15 01:05:00,0.66878,0.66888,0.66877,0.66883,658999989.0
2007-02-15 01:10:00,0.66885,0.66885,0.66861,0.66883,849099998.0
2007-02-15 01:15:00,0.6688,0.66886,0.66877,0.66881,463100004.0
2007-02-15 01:20:00,0.6688,0.66886,0.66878,0.66885,480700004.0
2007-02-15 01:25:00,0.66883,0.66886,0.66874,0.66879,487000008.0
2007-02-15 01:30:00,0.66873,0.66881,0.6687,0.66875,387700001.0
2007-02-15 01:35:00,0.66877,0.66885,0.66871,0.66885,634600004.0
2007-02-15 01:40:00,0.66883,0.66887,0.66846,0.66875,842100001.0
2007-02-15 01:45:00,0.66878,0.66901,0.66849,0.6687,718900001.0
2007-02-15 01:50:00,0.66875,0.66902,0.66874,0.66874,758499999.0
2007-02-15 01:55:00,0.66874,0.66881,0.66834,0.66849,694899994.0
2007-02-15 02:00:00,0.66849,0.66912,0.66844,0.66908,806300000.0
2007-02-15 02:05:00,0.6691,0.66917,0.66895,0.66902,623599999.0
2007-02-15 02:10:00,0.66904,0.66916,0.66895,0.66912,486299995.0
2007-02-15 02:15:00,0.66912,0.66912,0.66887,0.66902,612499996.0
2007-02-15 02:20:00,0.669,0.66905,0.66892,0.66903,473300003.0
2007-02-15 02:25:00,0.66905,0.66919,0.66897,0.66907,726500003.0
2007-02-15 02:30:00,0.66906,0.6692,0.66899,0.66903,715099993.0
2007-02-15 02:35:00,0.66907,0.66915,0.669,0.6691,755300005.0
2007-02-15 02:40:00,0.66914,0.66928,0.66905,0.66921,680499997.0
2007-02-15 02:45:00,0.66917,0.66922,0.66908,0.66914,670800011.0
2007-02-15 02:50:00,0.66913,0.66928,0.66909,0.66923,884300012.0
2007-02-15 02:55:00,0.66923,0.66927,0.66917,0.66923,616299998.0
2007-02-15 03:00:00,0.66925,0.66939,0.66895,0.66895,473599997.0
2007-02-15 03:05:00,0.66898,0.66923,0.66898,0.66912,655500004.0
2007-02-15 03:10:00,0.66912,0.66922,0.66909,0.66914,489599997.0
2007-02-15 03:15:00,0.66912,0.66916,0.66897,0.66902,512599999.0
2007-02-15 03:20:00,0.66903,0.66904,0.66887,0.66893,460600001.0
2007-02-15 03:25:00,0.66879,0.66893,0.6686,0.66872,679300003.0
2007-02-15 03:30:00,0.66877,0.66894,0.66877,0.66883,1032600006.0
2007-02-15 03:35:00,0.66881,0.66903,0.6688,0.66898,674100000.0
2007-02-15 03:40:00,0.66891,0.66891,0.6687,0.6688,500500006.0
2007-02-15 03:45:00,0.66876,0.66885,0.66872,0.66883,717900000.0
2007-02-15 03:50:00,0.66878,0.66895,0.66861,0.66891,638699997.0
2007-02-15 03:55:00,0.66891,0.66898,0.66879,0.66888,428700005.0
2007-02-15 04:00:00,0.66893,0.66912,0.66884,0.66908,675400003.0
2007-02-15 04:05:00,0.66906,0.66907,0.66897,0.66898,684000000.0
2007-02-15 04:10:00,0.66903,0.66922,0.66899,0.66914,468700001.0
2007-02-15 04:15:00,0.66919,0.66941,0.66897,0.66913,659399998.0
2007-02-15 04:20:00,0.66912,0.66924,0.66905,0.66921,610999996.0
2007-02-15 04:25:00,0.66919,0.66922,0.66906,0.66913,575599999.0
2007-02-15 04:30:00,0.66909,0.66912,0.66887,0.66894,879900004.0
2007-02-15 04:35:00,0.66892,0.66905,0.66888,0.66895,627200003.0
2007-02-15 04:40:00,0.66906,0.66913,0.66898,0.66909,480100002.0
2007-02-15 04:45:00,0.66904,0.66909,0.66899,0.66905,408400000.0
2007-02-15 04:50:00,0.66903,0.66913,0.66873,0.66886,713700000.0
2007-02-15 04:55:00,0.66897,0.66917,0.66878,0.66893,677400004.0
2007-02-15 05:00:00,0.66905,0.66913,0.6688,0.66903,577899999.0
2007-02-15 05:05:00,0.66908,0.66908,0.669,0.66908,322900002.0
2007-02-15 05:10:00,0.66902,0.66906,0.66882,0.6689,387299997.0
2007-02-15 05:15:00,0.66893,0.66895,0.66873,0.6689,638199997.0
2007-02-15 05:20:00,0.66892,0.66899,0.66872,0.6689,496300001.0
2007-02-15 05:25:00,0.66892,0.66895,0.66881,0.66883,727000002.0
2007-02-15 05:30:00,0.66885,0.66901,0.66867,0.66892,717400006.0
2007-02-15 05:35:00,0.66895,0.66895,0.66861,0.66884,508400000.0
2007-02-15 05:40:00,0.66893,0.66901,0.6689,0.66895,368499999.0
2007-02-15 05:45:00,0.66894,0.66901,0.66888,0.6689,597300004.0
2007-02-15 05:50:00,0.6689,0.66901,0.66888,0.66898,587499999.0
2007-02-15 05:55:00,0.66902,0.66905,0.66886,0.66894,629199993.0
2007-02-15 06:00:00,0.66895,0.66895,0.66886,0.66888,534900006.0
2007-02-15 06:05:00,0.6689,0.66895,0.66885,0.66895,288699996.0
2007-02-15 06:10:00,0.66893,0.66901,0.66885,0.66894,659099998.0
2007-02-15 06:15:00,0.66892,0.66895,0.66888,0.66895,646100002.0
2007-02-15 06:20:00,0.66887,0.669,0.6688,0.66882,595099999.0
2007-02-15 06:25:00,0.6688,0.66888,0.6687,0.6687,680199995.0
2007-02-15 06:30:00,0.6687,0.66878,0.66865,0.66872,464000002.0
2007-02-15 06:35:00,0.66872,0.66878,0.66864,0.66868,499299999.0
2007-02-15 06:40:00,0.66877,0.66885,0.66873,0.66875,400500003.0
2007-02-15 06:45:00,0.66882,0.66885,0.66872,0.66878,791599999.0
2007-02-15 06:50:00,0.6687,0.66885,0.6687,0.66882,467300002.0
2007-02-15 06:55:00,0.66884,0.66885,0.66858,0.66885,712999998.0
2007-02-15 07:00:00,0.6688,0.66885,0.66868,0.66876,304599999.0
2007-02-15 07:05:00,0.66872,0.66877,0.66864,0.66864,367600001.0
2007-02-15 07:10:00,0.6685,0.66863,0.6684,0.66842,604599990.0
2007-02-15 07:15:00,0.66844,0.66853,0.6682,0.66823,609500001.0
2007-02-15 07:20:00,0.66852,0.66859,0.66823,0.66859,635399993.0
2007-02-15 07:25:00,0.66861,0.6687,0.66854,0.6687,460799998.0
2007-02-15 07:30:00,0.66868,0.66873,0.66858,0.66865,724599998.0
2007-02-15 07:35:00,0.6687,0.66873,0.66858,0.66863,702699996.0
2007-02-15 07:40:00,0.66865,0.6687,0.6686,0.66863,475699999.0
2007-02-15 07:45:00,0.66864,0.66871,0.66856,0.6686,595500007.0
2007-02-15 07:50:00,0.66866,0.6687,0.6685,0.66855,543600001.0
2007-02-15 07:55:00,0.66853,0.66868,0.66853,0.66867,501700006.0
2007-02-15 08:00:00,0.6686,0.66868,0.66851,0.66861,708800014.0
2007-02-15 08:05:00,0.66859,0.6687,0.66856,0.6687,148499999.0
2007-02-15 08:10:00,0.66871,0.66875,0.66867,0.66871,619099993.0
2007-02-15 08:15:00,0.66868,0.66878,0.66857,0.66878,422700001.0
2007-02-15 08:20:00,0.66877,0.6688,0.66858,0.66871,647100003.0
2007-02-15 08:25:00,0.66866,0.66878,0.66866,0.66868,431200001.0
2007-02-15 08:30:00,0.66872,0.66894,0.66872,0.66891,696800004.0
2007-02-15 08:35:00,0.66897,0.66917,0.66894,0.66912,730500002.0
2007-02-15 08:40:00,0.66903,0.66908,0.66891,0.66901,686400001.0
2007-02-15 08:45:00,0.66897,0.66903,0.66855,0.66863,600599999.0
2007-02-15 08:50:00,0.66859,0.66859,0.66841,0.6685,778500000.0
2007-02-15 08:55:00,0.66849,0.66856,0.66842,0.66848,573300004.0
2007-02-15 09:00:00,0.66849,0.66853,0.66836,0.66838,533900005.0
2007-02-15 09:05:00,0.66841,0.66852,0.66819,0.66833,651800005.0
2007-02-15 09:10:00,0.66832,0.66849,0.66829,0.66849,737399999.0
2007-02-15 09:15:00,0.66855,0.66866,0.66824,0.6683,815199998.0
2007-02-15 09:20:00,0.66827,0.66848,0.66825,0.66845,855300009.0
2007-02-15 09:25:00,0.66845,0.66847,0.66836,0.66843,546499993.0
2007-02-15 09:30:00,0.66843,0.66854,0.66836,0.66846,695199995.0
2007-02-15 09:35:00,0.66848,0.66848,0.66805,0.66818,578800004.0
2007-02-15 09:40:00,0.66819,0.66828,0.6681,0.66817,762000003.0
2007-02-15 09:45:00,0.66827,0.66833,0.6682,0.66828,748499997.0
2007-02-15 09:50:00,0.66829,0.66869,0.66823,0.66856,481899999.0
2007-02-15 09:55:00,0.66853,0.66853,0.66837,0.66839,725800001.0
2007-02-15 10:00:00,0.66836,0.66837,0.66812,0.66813,808899999.0
2007-02-15 10:05:00,0.66808,0.66822,0.66806,0.66813,597300004.0
2007-02-15 10:10:00,0.66813,0.6684,0.66806,0.66836,823399999.0
2007-02-15 10:15:00,0.66834,0.66855,0.66833,0.66841,787699992.0
2007-02-15 10:20:00,0.66841,0.66843,0.6683,0.66838,724400002.0
2007-02-15 10:25:00,0.66839,0.66841,0.66826,0.66832,850799998.0
2007-02-15 10:30:00,0.66835,0.66843,0.66831,0.66833,453600000.0
2007-02-15 10:35:00,0.66838,0.66845,0.6683,0.66832,560900000.0
2007-02-15 10:40:00,0.66837,0.6684,0.6681,0.66816,649100002.0
2007-02-15 10:45:00,0.66812,0.66816,0.66781,0.66814,723600000.0
2007-02-15 10:50:00,0.66815,0.66828,0.6681,0.66815,674899993.0
2007-02-15 10:55:00,0.66816,0.66822,0.66808,0.66821,818500007.0
2007-02-15 11:00:00,0.66825,0.66832,0.66814,0.66823,551199998.0
2007-02-15 11:05:00,0.66817,0.66825,0.668,0.66807,634299997.0
2007-02-15 11:10:00,0.66812,0.66817,0.66801,0.66804,496699996.0
2007-02-15 11:15:00,0.66809,0.66816,0.66805,0.66814,722200000.0
2007-02-15 11:20:00,0.66817,0.66819,0.66806,0.66811,744200002.0
2007-02-15 11:25:00,0.66808,0.66826,0.66805,0.66805,690300004.0
2007-02-15 11:30:00,0.66837,0.67047,0.66837,0.67045,860000001.0
2007-02-15 11:35:00,0.67053,0.67065,0.67034,0.67065,827600004.0
2007-02-15 11:40:00,0.67079,0.67085,0.67049,0.67054,668899998.0
2007-02-15 11:45:00,0.67055,0.67059,0.67039,0.67049,901900002.0
2007-02-15 11:50:00,0.67039,0.67071,0.67037,0.67045,581699999.0
2007-02-15 11:55:00,0.67053,0.67075,0.67044,0.67075,715100003.0
2007-02-15 12:00:00,0.6707,0.6713,0.67067,0.67098,950500002.0
2007-02-15 12:05:00,0.67103,0.67105,0.67062,0.67062,778600000.0
2007-02-15 12:10:00,0.67064,0.6708,0.67064,0.67073,781399993.0
2007-02-15 12:15:00,0.67068,0.67076,0.67061,0.67061,623799991.0
2007-02-15 12:20:00,0.67062,0.67089,0.67052,0.67082,797200002.0
2007-02-15 12:25:00,0.67083,0.67083,0.67059,0.67078,702600001.0
2007-02-15 12:30:00,0.67072,0.67088,0.67072,0.67088,565199995.0
2007-02-15 12:35:00,0.67096,0.67096,0.67077,0.67088,751099996.0
2007-02-15 12:40:00,0.67081,0.67101,0.67081,0.67093,772600000.0
2007-02-15 12:45:00,0.67095,0.671,0.67072,0.67072,632299998.0
2007-02-15 12:50:00,0.67074,0.67091,0.67073,0.67086,875400003.0
2007-02-15 12:55:00,0.6709,0.67097,0.67085,0.67085,615299994.0
2007-02-15 13:00:00,0.67092,0.67092,0.67068,0.67079,563400000.0
2007-02-15 13:05:00,0.67078,0.67078,0.67062,0.67077,720500001.0
2007-02-15 13:10:00,0.67072,0.67075,0.67065,0.67074,458600002.0
2007-02-15 13:15:00,0.67072,0.67081,0.67062,0.67081,753400001.0
2007-02-15 13:20:00,0.67075,0.67087,0.67072,0.67082,553799996.0
2007-02-15 13:25:00,0.67082,0.67108,0.6708,0.67098,458399994.0
2007-02-15 13:30:00,0.67096,0.67114,0.67096,0.67112,556300005.0
2007-02-15 13:35:00,0.67111,0.67117,0.67091,0.67103,805000003.0
2007-02-15 13:40:00,0.671,0.67108,0.67089,0.67089,529900005.0
2007-02-15 13:45:00,0.67088,0.671,0.67082,0.67082,678300004.0
2007-02-15 13:50:00,0.6708,0.67089,0.67074,0.67085,884600012.0
2007-02-15 13:55:00,0.6709,0.67101,0.67084,0.67084,581399995.0
2007-02-15 14:00:00,0.67077,0.67091,0.67073,0.6708,812499993.0
2007-02-15 14:05:00,0.67072,0.67081,0.67066,0.6708,798099999.0
2007-02-15 14:10:00,0.67083,0.67103,0.67071,0.67087,593800002.0
2007-02-15 14:15:00,0.67086,0.67114,0.67086,0.67113,592299997.0
2007-02-15 14:20:00,0.67117,0.67131,0.6711,0.67126,790900005.0
2007-02-15 14:25:00,0.67124,0.67124,0.67103,0.6711,630100001.0
2007-02-15 14:30:00,0.67105,0.67114,0.67101,0.67112,690899995.0
2007-02-15 14:35:00,0.67107,0.67122,0.67107,0.67117,948000002.0
2007-02-15 14:40:00,0.67114,0.67116,0.67103,0.67103,819499994.0
2007-02-15 14:45:00,0.67106,0.67115,0.67101,0.67105,547500001.0
2007-02-15 14:50:00,0.67104,0.67114,0.67098,0.67098,551499995.0
2007-02-15 14:55:00,0.67097,0.67113,0.67093,0.67113,793599996.0
2007-02-15 15:00:00,0.67114,0.67123,0.67101,0.67123,661699993.0
2007-02-15 15:05:00,0.67118,0.67134,0.67115,0.6713,913300002.0
2007-02-15 15:10:00,0.67129,0.67129,0.67106,0.67109,598299999.0
2007-02-15 15:15:00,0.67108,0.67115,0.671,0.67104,639400013.0
2007-02-15 15:20:00,0.67107,0.67123,0.671,0.67123,419200004.0
2007-02-15 15:25:00,0.6712,0.67128,0.67114,0.67116,756700000.0
2007-02-15 15:30:00,0.67118,0.67129,0.67097,0.67105,866200003.0
2007-02-15 15:35:00,0.67111,0.67129,0.67111,0.67115,693299999.0
2007-02-15 15:40:00,0.67116,0.67117,0.67104,0.67109,654499994.0
2007-02-15 15:45:00,0.67113,0.67118,0.6711,0.67112,433899998.0
2007-02-15 15:50:00,0.67112,0.67116,0.67102,0.67107,522600000.0
2007-02-15 15:55:00,0.6712,0.67122,0.6711,0.67117,511699995.0
2007-02-15 16:00:00,0.67117,0.67137,0.67117,0.67131,587000006.0
2007-02-15 16:05:00,0.67123,0.67126,0.67103,0.67123,864599999.0
2007-02-15 16:10:00,0.67124,0.67127,0.67097,0.67102,501599994.0
2007-02-15 16:15:00,0.67107,0.67126,0.67099,0.67123,813799999.0
2007-02-15 16:20:00,0.67122,0.67133,0.67119,0.67126,666100001.0
2007-02-15 16:25:00,0.67128,0.6714,0.67123,0.6714,901500002.0
2007-02-15 16:30:00,0.67141,0.67144,0.67125,0.67135,694999999.0
2007-02-15 16:35:00,0.67141,0.67152,0.67129,0.67152,568799997.0
2007-02-15 16:40:00,0.67155,0.6716,0.67144,0.67146,723800000.0
2007-02-15 16:45:00,0.67139,0.67158,0.67139,0.67158,538799991.0
2007-02-15 16:50:00,0.67153,0.67169,0.67151,0.67155,873499997.0
2007-02-15 16:55:00,0.67157,0.67172,0.67143,0.6716,759600000.0
2007-02-15 17:00:00,0.67175,0.67229,0.67175,0.67225,772500004.0
2007-02-15 17:05:00,0.67223,0.67229,0.67207,0.67208,665599999.0
2007-02-15 17:10:00,0.67213,0.67234,0.67209,0.67217,564299994.0
2007-02-15 17:15:00,0.67217,0.67243,0.67212,0.67229,788199992.0
2007-02-15 17:20:00,0.67234,0.67238,0.67209,0.6721,665299997.0
2007-02-15 17:25:00,0.67217,0.67223,0.6721,0.67223,964999996.0
2007-02-15 17:30:00,0.67224,0.67239,0.67217,0.67231,775299990.0
2007-02-15 17:35:00,0.67234,0.67244,0.67218,0.67218,559400003.0
2007-02-15 17:40:00,0.67207,0.67248,0.67198,0.67248,697100001.0
2007-02-15 17:45:00,0.6725,0.6725,0.67204,0.6723,712800000.0
2007-02-15 17:50:00,0.67229,0.67262,0.67223,0.67253,619599994.0
2007-02-15 17:55:00,0.67248,0.67254,0.67243,0.67247,534900000.0
2007-02-15 18:00:00,0.67249,0.67253,0.67236,0.67248,4983199999.0
2007-02-15 18:05:00,0.67245,0.6726,0.6724,0.67258,5833400009.0
2007-02-15 18:10:00,0.67259,0.6728,0.67251,0.67272,5596499999.0
2007-02-15 18:15:00,0.67279,0.6729,0.67269,0.67278,5995300011.0
2007-02-15 18:20:00,0.67286,0.6729,0.6726,0.67262,4908600000.0
2007-02-15 18:25:00,0.67265,0.67282,0.67264,0.67274,3981899981.0
2007-02-15 18:30:00,0.67273,0.6729,0.67265,0.67283,4046099999.0
2007-02-15 18:35:00,0.67284,0.67285,0.6727,0.6727,1585000005.0
2007-02-15 18:40:00,0.67272,0.67277,0.67254,0.67255,2221500000.0
2007-02-15 18:45:00,0.67253,0.6727,0.67251,0.67262,1315199999.0
2007-02-15 18:50:00,0.67259,0.67265,0.67242,0.67254,2045600007.0
2007-02-15 18:55:00,0.67251,0.67266,0.67243,0.67255,3027500002.0
2007-02-15 19:00:00,0.67261,0.67271,0.67253,0.67253,1666199996.0
2007-02-15 19:05:00,0.67247,0.67277,0.67246,0.67269,2785299997.0
2007-02-15 19:10:00,0.67269,0.67277,0.67263,0.67268,1250599992.0
2007-02-15 19:15:00,0.67265,0.67277,0.67255,0.67274,1855200008.0
2007-02-15 19:20:00,0.67267,0.67277,0.67267,0.67277,1561800000.0
2007-02-15 19:25:00,0.67277,0.67288,0.67268,0.67285,2052700001.0
2007-02-15 19:30:00,0.67282,0.67289,0.67276,0.67278,2569500005.0
2007-02-15 19:35:00,0.67277,0.67282,0.67265,0.67272,2508200012.0
2007-02-15 19:40:00,0.67267,0.67275,0.67261,0.67267,1916300007.0
2007-02-15 19:45:00,0.6727,0.67277,0.67265,0.67265,1137399997.0
2007-02-15 19:50:00,0.67265,0.67267,0.67254,0.6726,1138000000.0
2007-02-15 19:55:00,0.67265,0.67273,0.67259,0.67259,1662300000.0
2007-02-15 20:00:00,0.67266,0.67271,0.67238,0.67243,990099997.0
2007-02-15 20:05:00,0.67243,0.67243,0.67212,0.67227,1321100000.0
2007-02-15 20:10:00,0.67227,0.67245,0.67221,0.67243,1978799993.0
2007-02-15 20:15:00,0.67245,0.67247,0.67237,0.6724,2288800020.0
2007-02-15 20:20:00,0.67244,0.67253,0.6724,0.6724,1598400000.0
2007-02-15 20:25:00,0.6724,0.67254,0.67233,0.67247,2616599996.0
2007-02-15 20:30:00,0.67248,0.67262,0.67243,0.6726,5037699998.0
2007-02-15 20:35:00,0.67259,0.67271,0.67226,0.67255,2628699994.0
2007-02-15 20:40:00,0.67254,0.67258,0.67246,0.67252,2751800001.0
2007-02-15 20:45:00,0.67254,0.67265,0.67245,0.67257,2341199995.0
2007-02-15 20:50:00,0.67254,0.67257,0.67233,0.67244,3904699971.0
2007-02-15 20:55:00,0.67244,0.67254,0.6723,0.6725,4713400008.0
2007-02-15 21:00:00,0.67253,0.67257,0.67242,0.67251,4819900000.0
2007-02-15 21:05:00,0.67248,0.67255,0.67244,0.6725,1872000000.0
2007-02-15 21:10:00,0.67247,0.67252,0.67239,0.67239,1424399989.0
2007-02-15 21:15:00,0.67238,0.67248,0.67218,0.6724,1841800006.0
2007-02-15 21:20:00,0.6724,0.67243,0.6723,0.6723,2550800000.0
2007-02-15 21:25:00,0.6723,0.67235,0.67224,0.67232,845600001.0
2007-02-15 21:30:00,0.6723,0.67237,0.67227,0.67227,2075099988.0
2007-02-15 21:35:00,0.67231,0.67235,0.67225,0.67235,890799995.0
2007-02-15 21:40:00,0.6723,0.67243,0.67223,0.67243,1310600004.0
2007-02-15 21:45:00,0.67241,0.67246,0.67235,0.67244,1335599992.0
2007-02-15 21:50:00,0.67241,0.67246,0.67234,0.67243,726300003.0
2007-02-15 21:55:00,0.67243,0.67255,0.67236,0.67255,1189100009.0
2007-02-15 22:00:00,0.67253,0.67254,0.67242,0.67252,1497200008.0
2007-02-15 22:05:00,0.6725,0.67256,0.67248,0.67251,1017300013.0
2007-02-15 22:10:00,0.67247,0.67262,0.67245,0.67256,945300000.0
2007-02-15 22:15:00,0.67256,0.67263,0.6725,0.67255,1210700003.0
2007-02-15 22:20:00,0.67256,0.6726,0.67243,0.67252,1582100005.0
2007-02-15 22:25:00,0.6725,0.67265,0.6724,0.67256,1359199991.0
2007-02-15 22:30:00,0.67258,0.6726,0.67252,0.67259,1062400003.0
2007-02-15 22:35:00,0.67258,0.67258,0.67242,0.67247,1091600017.0
2007-02-15 22:40:00,0.6725,0.67263,0.67247,0.67263,1354500001.0
2007-02-15 22:45:00,0.67265,0.67273,0.67255,0.67265,967300008.0
2007-02-15 22:50:00,0.67272,0.67282,0.67268,0.67273,644400000.0
2007-02-15 22:55:00,0.67272,0.6729,0.67267,0.67278,1081699996.0
2007-02-15 23:00:00,0.67248,0.67295,0.67248,0.6729,826500001.0
2007-02-15 23:05:00,0.67292,0.67303,0.67289,0.67298,562899991.0
2007-02-15 23:10:00,0.67298,0.67304,0.6729,0.67301,684400003.0
2007-02-15 23:15:00,0.67301,0.67308,0.67299,0.67303,487699995.0
2007-02-15 23:20:00,0.67303,0.67308,0.67296,0.673,590400000.0
2007-02-15 23:25:00,0.673,0.67321,0.673,0.67315,547300002.0
2007-02-15 23:30:00,0.67318,0.67333,0.67312,0.67312,601400001.0
2007-02-15 23:35:00,0.67316,0.67335,0.67314,0.67334,584299996.0
2007-02-15 23:40:00,0.67331,0.67346,0.67319,0.67341,551899996.0
2007-02-15 23:45:00,0.6734,0.67348,0.67329,0.67333,615400001.0
2007-02-15 23:50:00,0.6733,0.67336,0.67316,0.67318,747800002.0
2007-02-15 23:55:00,0.67324,0.6734,0.67302,0.67339,767500004.0
2007-02-16 00:00:00,0.67337,0.67343,0.67293,0.67302,557599992.0
2007-02-16 00:05:00,0.67304,0.6732,0.673,0.67317,565800004.0
2007-02-16 00:10:00,0.67316,0.67316,0.67304,0.67307,617600002.0
2007-02-16 00:15:00,0.67314,0.67317,0.67304,0.67304,506699995.0
2007-02-16 00:20:00,0.67304,0.67314,0.67304,0.67309,366599998.0
2007-02-16 00:25:00,0.67307,0.6731,0.67288,0.67288,385599998.0
2007-02-16 00:30:00,0.67295,0.673,0.6729,0.67299,648100005.0
2007-02-16 00:35:00,0.67295,0.67329,0.67295,0.67329,721399998.0
2007-02-16 00:40:00,0.67335,0.67336,0.67325,0.67328,413700000.0
2007-02-16 00:45:00,0.6733,0.67338,0.67319,0.6732,696300002.0
2007-02-16 00:50:00,0.67327,0.67333,0.6732,0.67328,685999994.0
2007-02-16 00:55:00,0.67332,0.67339,0.67328,0.67332,512600007.0
2007-02-16 01:00:00,0.67329,0.67333,0.67312,0.67324,594700005.0
2007-02-16 01:05:00,0.67318,0.67328,0.67314,0.67318,583600003.0
2007-02-16 01:10:00,0.67318,0.6732,0.67302,0.67303,806499997.0
2007-02-16 01:15:00,0.673,0.6731,0.673,0.67309,582500006.0
2007-02-16 01:20:00,0.67309,0.67322,0.67302,0.6732,557700000.0
2007-02-16 01:25:00,0.67318,0.6732,0.6731,0.67314,324400002.0
2007-02-16 01:30:00,0.67306,0.67317,0.67302,0.67312,266100000.0
2007-02-16 01:35:00,0.67315,0.67319,0.673,0.67317,660399991.0
2007-02-16 01:40:00,0.67313,0.67318,0.67307,0.67311,619500000.0
2007-02-16 01:45:00,0.67315,0.67318,0.67289,0.67298,648900011.0
2007-02-16 01:50:00,0.67298,0.67307,0.67288,0.67302,594100003.0
2007-02-16 01:55:00,0.673,0.67305,0.67286,0.6729,632099994.0
2007-02-16 02:00:00,0.67285,0.67292,0.67258,0.67276,648099999.0
2007-02-16 02:05:00,0.67277,0.67294,0.67274,0.67288,857700001.0
2007-02-16 02:10:00,0.6729,0.67297,0.67278,0.67288,540300006.0
2007-02-16 02:15:00,0.67286,0.67292,0.67282,0.6729,637299999.0
2007-02-16 02:20:00,0.67285,0.67289,0.67271,0.67271,606800002.0
2007-02-16 02:25:00,0.6727,0.6728,0.67258,0.67266,573800002.0
2007-02-16 02:30:00,0.67265,0.67266,0.67252,0.6726,748400000.0
2007-02-16 02:35:00,0.6726,0.67282,0.67252,0.67255,659600009.0
2007-02-16 02:40:00,0.67261,0.67265,0.6725,0.67255,551399997.0
2007-02-16 02:45:00,0.6725,0.67268,0.6725,0.67263,549700006.0
2007-02-16 02:50:00,0.67262,0.67266,0.67252,0.67255,987599991.0
2007-02-16 02:55:00,0.67254,0.67257,0.6725,0.67253,455400003.0
2007-02-16 03:00:00,0.67253,0.67255,0.67236,0.67236,598999995.0
2007-02-16 03:05:00,0.67242,0.67253,0.67241,0.67249,561800002.0
2007-02-16 03:10:00,0.67253,0.67258,0.67245,0.67253,454199998.0
2007-02-16 03:15:00,0.67258,0.67258,0.6725,0.67257,331500001.0
2007-02-16 03:20:00,0.67259,0.6727,0.67256,0.67265,335700006.0
2007-02-16 03:25:00,0.67261,0.67277,0.67261,0.67268,798700006.0
2007-02-16 03:30:00,0.67273,0.67277,0.67264,0.67271,672400003.0
2007-02-16 03:35:00,0.6727,0.67279,0.67265,0.67273,531500003.0
2007-02-16 03:40:00,0.67274,0.67282,0.67274,0.67274,263300003.0
2007-02-16 03:45:00,0.67272,0.67275,0.67256,0.67258,353399996.0
2007-02-16 03:50:00,0.67257,0.6728,0.67257,0.67263,514700003.0
2007-02-16 03:55:00,0.67263,0.67274,0.67242,0.67249,409200005.0
2007-02-16 04:00:00,0.67257,0.67264,0.67253,0.67258,816200004.0
2007-02-16 04:05:00,0.67258,0.67262,0.6722,0.67243,453300001.0
2007-02-16 04:10:00,0.67255,0.67257,0.67243,0.67251,566999997.0
2007-02-16 04:15:00,0.67252,0.67255,0.67236,0.67236,362599999.0
2007-02-16 04:20:00,0.6725,0.67257,0.67244,0.67253,488500005.0
2007-02-16 04:25:00,0.67253,0.67257,0.67229,0.67231,415700000.0
2007-02-16 04:30:00,0.67252,0.67255,0.67233,0.67236,816099996.0
2007-02-16 04:35:00,0.67243,0.67244,0.67229,0.67238,741299993.0
2007-02-16 04:40:00,0.67241,0.67264,0.67241,0.67264,595499993.0
2007-02-16 04:45:00,0.67255,0.67271,0.67242,0.67265,538500003.0
2007-02-16 04:50:00,0.67264,0.67275,0.67256,0.67272,664099991.0
2007-02-16 04:55:00,0.67266,0.67269,0.6725,0.67253,669400001.0
2007-02-16 05:00:00,0.67251,0.67269,0.67251,0.67268,692799993.0
2007-02-16 05:05:00,0.6727,0.67273,0.67259,0.67265,647899993.0
2007-02-16 05:10:00,0.67261,0.67272,0.67261,0.67267,628700003.0
2007-02-16 05:15:00,0.67268,0.67285,0.67241,0.67255,751299996.0
2007-02-16 05:20:00,0.67265,0.67268,0.67256,0.67258,616100006.0
2007-02-16 05:25:00,0.67266,0.67272,0.67257,0.67269,412700007.0
2007-02-16 05:30:00,0.67268,0.67273,0.67242,0.67267,823199995.0
2007-02-16 05:35:00,0.6727,0.67273,0.67258,0.67261,808299999.0
2007-02-16 05:40:00,0.67269,0.67271,0.67263,0.67265,385799997.0
2007-02-16 05:45:00,0.67261,0.67273,0.67257,0.67265,988000001.0
2007-02-16 05:50:00,0.67269,0.67277,0.67264,0.67275,705799999.0
2007-02-16 05:55:00,0.6727,0.67277,0.67254,0.67273,611600005.0
2007-02-16 06:00:00,0.67276,0.67279,0.67268,0.6727,578300001.0
2007-02-16 06:05:00,0.67272,0.67285,0.67272,0.67278,387800004.0
2007-02-16 06:10:00,0.67278,0.67285,0.67268,0.67277,660399998.0
2007-02-16 06:15:00,0.67273,0.67277,0.67258,0.67275,723699997.0
2007-02-16 06:20:00,0.67277,0.67285,0.67247,0.67247,586099996.0
2007-02-16 06:25:00,0.67275,0.6728,0.67245,0.67253,688299998.0
2007-02-16 06:30:00,0.67273,0.67273,0.67254,0.67265,391699998.0
2007-02-16 06:35:00,0.67263,0.67268,0.6726,0.6726,314899997.0
2007-02-16 06:40:00,0.67264,0.67264,0.67249,0.6725,380799997.0
2007-02-16 06:45:00,0.67255,0.67259,0.67238,0.67254,982199993.0
2007-02-16 06:50:00,0.6725,0.67258,0.67243,0.67251,461400001.0
2007-02-16 06:55:00,0.67255,0.67259,0.67248,0.67255,599999993.0
2007-02-16 07:00:00,0.6725,0.67259,0.67247,0.6725,728100004.0
2007-02-16 07:05:00,0.67247,0.67254,0.67246,0.67246,367500000.0
2007-02-16 07:10:00,0.6724,0.6725,0.67238,0.67242,597500001.0
2007-02-16 07:15:00,0.67244,0.6726,0.6722,0.67229,625400008.0
2007-02-16 07:20:00,0.67236,0.67246,0.67228,0.67242,857099994.0
2007-02-16 07:25:00,0.67241,0.67243,0.67227,0.67231,438600002.0
2007-02-16 07:30:00,0.67231,0.67241,0.6722,0.6723,600499996.0
2007-02-16 07:35:00,0.67228,0.67232,0.67221,0.67223,633699995.0
2007-02-16 07:40:00,0.67227,0.67238,0.67198,0.67225,474800004.0
2007-02-16 07:45:00,0.6722,0.67235,0.67207,0.67207,681599996.0
2007-02-16 07:50:00,0.6723,0.67235,0.67217,0.67223,512200006.0
2007-02-16 07:55:00,0.67225,0.67226,0.67212,0.67221,588899999.0
2007-02-16 08:00:00,0.67215,0.67228,0.67208,0.67228,597400002.0
2007-02-16 08:05:00,0.67225,0.67232,0.6722,0.67224,457400011.0
2007-02-16 08:10:00,0.67223,0.67237,0.67218,0.67235,451800001.0
2007-02-16 08:15:00,0.67237,0.67237,0.67228,0.67233,253000002.0
2007-02-16 08:20:00,0.67234,0.67243,0.67213,0.67215,626600004.0
2007-02-16 08:25:00,0.67216,0.67223,0.67207,0.67213,660899994.0
2007-02-16 08:30:00,0.67218,0.67226,0.6721,0.67215,601099995.0
2007-02-16 08:35:00,0.67213,0.6723,0.67208,0.6723,450399994.0
2007-02-16 08:40:00,0.67227,0.67234,0.67217,0.67225,525699997.0
2007-02-16 08:45:00,0.67222,0.67232,0.67215,0.67225,550199999.0
2007-02-16 08:50:00,0.67224,0.67234,0.67217,0.67228,585700004.0
2007-02-16 08:55:00,0.67225,0.67241,0.67219,0.67241,545999997.0
2007-02-16 09:00:00,0.67244,0.67253,0.67233,0.67239,789199994.0
2007-02-16 09:05:00,0.67243,0.67261,0.67243,0.67255,853500004.0
2007-02-16 09:10:00,0.67252,0.67263,0.67248,0.67257,699499999.0
2007-02-16 09:15:00,0.67251,0.67251,0.67216,0.67216,669000003.0
2007-02-16 09:20:00,0.6722,0.67238,0.6722,0.6723,555299998.0
2007-02-16 09:25:00,0.67236,0.67261,0.67234,0.67255,551300001.0
2007-02-16 09:30:00,0.67251,0.67272,0.67248,0.67263,725600002.0
2007-02-16 09:35:00,0.67263,0.67272,0.67254,0.67265,615099997.0
2007-02-16 09:40:00,0.67264,0.67299,0.67255,0.67295,695499990.0
2007-02-16 09:45:00,0.67297,0.673,0.67278,0.67295,646200010.0
2007-02-16 09:50:00,0.67296,0.67313,0.67291,0.67313,602399999.0
2007-02-16 09:55:00,0.67314,0.67332,0.67314,0.67328,534000002.0
2007-02-16 10:00:00,0.67328,0.67359,0.67324,0.67341,785499997.0
2007-02-16 10:05:00,0.67336,0.67383,0.67336,0.6737,706900004.0
2007-02-16 10:10:00,0.6737,0.67377,0.67358,0.67364,591600004.0
2007-02-16 10:15:00,0.67365,0.67365,0.6733,0.67342,821400004.0
2007-02-16 10:20:00,0.6734,0.67346,0.67323,0.67335,533500000.0
2007-02-16 10:25:00,0.67334,0.6735,0.67329,0.6735,784699999.0
2007-02-16 10:30:00,0.67354,0.67367,0.67345,0.6735,642900001.0
2007-02-16 10:35:00,0.67348,0.67353,0.6732,0.67322,747600005.0
2007-02-16 10:40:00,0.6732,0.67342,0.6732,0.67328,701399994.0
2007-02-16 10:45:00,0.67326,0.67332,0.67309,0.67328,669400002.0
2007-02-16 10:50:00,0.67323,0.67335,0.67323,0.67325,775400000.0
2007-02-16 10:55:00,0.67323,0.67331,0.67304,0.67326,739499993.0
2007-02-16 11:00:00,0.67327,0.67332,0.67311,0.67318,750099995.0
2007-02-16 11:05:00,0.67318,0.67324,0.67309,0.67315,764499998.0
2007-02-16 11:10:00,0.67316,0.6732,0.67309,0.67313,552200002.0
2007-02-16 11:15:00,0.67317,0.67363,0.67311,0.67357,804200001.0
2007-02-16 11:20:00,0.67356,0.67365,0.67345,0.67358,717400000.0
2007-02-16 11:25:00,0.67358,0.67362,0.67348,0.67351,856900003.0
2007-02-16 11:30:00,0.67356,0.67356,0.67334,0.67337,757400005.0
2007-02-16 11:35:00,0.67339,0.6735,0.67334,0.67345,788300001.0
2007-02-16 11:40:00,0.67342,0.67343,0.6732,0.67341,437799997.0
2007-02-16 11:45:00,0.67342,0.67369,0.67336,0.67366,678699998.0
2007-02-16 11:50:00,0.67356,0.6737,0.67355,0.67361,747300002.0
2007-02-16 11:55:00,0.67364,0.6737,0.67355,0.67359,885200001.0
2007-02-16 12:00:00,0.67357,0.67359,0.67342,0.67347,988599988.0
2007-02-16 12:05:00,0.67336,0.67337,0.67321,0.67326,800800003.0
2007-02-16 12:10:00,0.67328,0.67336,0.67316,0.67324,464600002.0
2007-02-16 12:15:00,0.67324,0.67334,0.67316,0.67326,780299996.0
2007-02-16 12:20:00,0.67326,0.67343,0.67324,0.67339,779000001.0
2007-02-16 12:25:00,0.67341,0.67352,0.67337,0.6735,619799992.0
2007-02-16 12:30:00,0.67344,0.67353,0.67332,0.67353,639099999.0
2007-02-16 12:35:00,0.67354,0.67361,0.6734,0.67355,772299999.0
2007-02-16 12:40:00,0.67352,0.67355,0.67329,0.67333,693600000.0
2007-02-16 12:45:00,0.67337,0.67345,0.67329,0.67339,549700000.0
2007-02-16 12:50:00,0.67341,0.67356,0.67335,0.67345,694799990.0
2007-02-16 12:55:00,0.67342,0.67346,0.67334,0.67335,612300003.0
2007-02-16 13:00:00,0.67337,0.67337,0.67315,0.67317,648599995.0
2007-02-16 13:05:00,0.67317,0.67319,0.6729,0.67316,745199995.0
2007-02-16 13:10:00,0.67309,0.67313,0.67297,0.67308,574300001.0
2007-02-16 13:15:00,0.6731,0.67322,0.67295,0.67297,697800003.0
2007-02-16 13:20:00,0.67297,0.67302,0.67287,0.67298,628399998.0
2007-02-16 13:25:00,0.67293,0.67298,0.67283,0.67293,847999999.0
2007-02-16 13:30:00,0.67295,0.67295,0.67279,0.6729,803000000.0
2007-02-16 13:35:00,0.6729,0.67313,0.67289,0.67307,494900001.0
2007-02-16 13:40:00,0.67313,0.67313,0.67301,0.67303,765900004.0
2007-02-16 13:45:00,0.67305,0.67318,0.67305,0.67315,737900005.0
2007-02-16 13:50:00,0.67314,0.67348,0.67314,0.67337,698599999.0
2007-02-16 13:55:00,0.67346,0.67364,0.67341,0.67345,616200000.0
2007-02-16 14:00:00,0.67337,0.67342,0.6733,0.67335,585099997.0
2007-02-16 14:05:00,0.6733,0.67338,0.67308,0.67308,866899997.0
2007-02-16 14:10:00,0.6731,0.67315,0.67306,0.6731,432399996.0
2007-02-16 14:15:00,0.6731,0.67316,0.67294,0.67307,811900003.0
2007-02-16 14:20:00,0.6731,0.67322,0.67303,0.67314,695100006.0
2007-02-16 14:25:00,0.67319,0.67321,0.6731,0.67314,1056200007.0
2007-02-16 14:30:00,0.67309,0.67328,0.67303,0.67323,678299997.0
2007-02-16 14:35:00,0.67326,0.67326,0.67305,0.67312,776599999.0
2007-02-16 14:40:00,0.67312,0.67316,0.67293,0.67298,725199997.0
2007-02-16 14:45:00,0.67298,0.67313,0.67285,0.67313,717099994.0
2007-02-16 14:50:00,0.67313,0.67321,0.67307,0.67312,761200003.0
2007-02-16 14:55:00,0.67315,0.67316,0.67272,0.67283,605300005.0
2007-02-16 15:00:00,0.67283,0.67292,0.67276,0.67287,800099998.0
2007-02-16 15:05:00,0.67291,0.67291,0.67271,0.67279,637600003.0
2007-02-16 15:10:00,0.67285,0.67303,0.67279,0.67299,720500001.0
2007-02-16 15:15:00,0.673,0.673,0.6728,0.67282,566800001.0
2007-02-16 15:20:00,0.67287,0.67305,0.67279,0.67301,669099993.0
2007-02-16 15:25:00,0.67307,0.67316,0.67298,0.67311,543799998.0
2007-02-16 15:30:00,0.67304,0.67331,0.67302,0.67331,433199996.0
2007-02-16 15:35:00,0.67333,0.67334,0.67288,0.67288,883700004.0
2007-02-16 15:40:00,0.67293,0.67294,0.67261,0.67276,632199996.0
2007-02-16 15:45:00,0.67266,0.67267,0.67248,0.67248,450400004.0
2007-02-16 15:50:00,0.67257,0.67257,0.67239,0.67241,896400003.0
2007-02-16 15:55:00,0.67239,0.67269,0.67238,0.67265,660299994.0
2007-02-16 16:00:00,0.67262,0.67269,0.67248,0.67261,652099992.0
2007-02-16 16:05:00,0.67262,0.67281,0.67262,0.67278,851600006.0
2007-02-16 16:10:00,0.67278,0.67283,0.67265,0.67282,588300006.0
2007-02-16 16:15:00,0.67283,0.67296,0.67278,0.67296,587200004.0
2007-02-16 16:20:00,0.67294,0.67304,0.67289,0.67289,1036399994.0
2007-02-16 16:25:00,0.6729,0.67302,0.67276,0.67277,831000002.0
2007-02-16 16:30:00,0.67282,0.67285,0.67255,0.6727,717799994.0
2007-02-16 16:35:00,0.67276,0.67289,0.67267,0.67286,750199999.0
2007-02-16 16:40:00,0.67282,0.67287,0.67272,0.6728,683900008.0
2007-02-16 16:45:00,0.67275,0.67294,0.67274,0.67285,758399995.0
2007-02-16 16:50:00,0.67287,0.67292,0.67275,0.67275,577600001.0
2007-02-16 16:55:00,0.67275,0.67314,0.67275,0.67301,517599993.0
2007-02-16 17:00:00,0.67287,0.67301,0.6728,0.6729,1018800001.0
2007-02-16 17:05:00,0.67291,0.67301,0.67278,0.67278,678600005.0
2007-02-16 17:10:00,0.67285,0.67294,0.67283,0.67293,670199998.0
2007-02-16 17:15:00,0.67295,0.67302,0.67287,0.67287,801599996.0
2007-02-16 17:20:00,0.67294,0.67298,0.67279,0.67288,625500006.0
2007-02-16 17:25:00,0.67281,0.67283,0.6727,0.67281,485500000.0
2007-02-16 17:30:00,0.67284,0.67284,0.6726,0.67272,802099991.0
2007-02-16 17:35:00,0.67275,0.67285,0.67272,0.6728,731499994.0
2007-02-16 17:40:00,0.67276,0.67289,0.6727,0.67285,546199996.0
2007-02-16 17:45:00,0.67277,0.67283,0.67267,0.67276,611499998.0
2007-02-16 17:50:00,0.67276,0.67281,0.67262,0.67271,530500007.0
2007-02-16 17:55:00,0.67269,0.67286,0.6726,0.67285,593400003.0
2007-02-16 18:00:00,0.67289,0.67312,0.67282,0.67308,5527200014.0
2007-02-16 18:05:00,0.67305,0.6734,0.673,0.67323,5353199989.0
2007-02-16 18:10:00,0.67324,0.67326,0.67307,0.67315,5637699990.0
2007-02-16 18:15:00,0.6734,0.6734,0.67303,0.67313,4504499983.0
2007-02-16 18:20:00,0.67311,0.67327,0.67305,0.67313,4935099971.0
2007-02-16 18:25:00,0.67312,0.67322,0.67307,0.67315,4248899999.0
2007-02-16 18:30:00,0.67317,0.67324,0.67303,0.67316,3982000015.0
2007-02-16 18:35:00,0.6731,0.67329,0.67303,0.67327,1700200002.0
2007-02-16 18:40:00,0.67327,0.67351,0.67327,0.67346,2144299999.0
2007-02-16 18:45:00,0.67344,0.67364,0.67341,0.67352,1458999995.0
2007-02-16 18:50:00,0.67351,0.67361,0.67348,0.67352,1909200006.0
2007-02-16 18:55:00,0.67349,0.67364,0.67346,0.67355,2902300015.0
2007-02-16 19:00:00,0.67354,0.67363,0.67329,0.67335,1865599992.0
2007-02-16 19:05:00,0.67332,0.67353,0.67327,0.67349,2892500013.0
2007-02-16 19:10:00,0.67348,0.67352,0.67336,0.67344,1391800001.0
2007-02-16 19:15:00,0.67351,0.67354,0.6733,0.67331,1826699999.0
2007-02-16 19:20:00,0.67327,0.67337,0.67316,0.67333,1549699999.0
2007-02-16 19:25:00,0.6733,0.6733,0.67314,0.67324,1685400000.0
2007-02-16 19:30:00,0.67323,0.67328,0.67318,0.67325,2324699999.0
2007-02-16 19:35:00,0.67322,0.67328,0.67313,0.67323,2428700007.0
2007-02-16 19:40:00,0.67321,0.67338,0.67317,0.67338,2099499999.0
2007-02-16 19:45:00,0.67343,0.67343,0.67311,0.67325,902800005.0
2007-02-16 19:50:00,0.67332,0.67338,0.67308,0.67331,1206999998.0
2007-02-16 19:55:00,0.67334,0.67335,0.67326,0.67329,1777099999.0
2007-02-16 20:00:00,0.67334,0.67334,0.67315,0.67315,1070599999.0
2007-02-16 20:05:00,0.67316,0.67324,0.67312,0.67317,1098700007.0
2007-02-16 20:10:00,0.67313,0.67328,0.67305,0.67323,2002699989.0
2007-02-16 20:15:00,0.67325,0.6733,0.67305,0.67309,2164999979.0
2007-02-16 20:20:00,0.67315,0.67333,0.67307,0.67318,1250299991.0
2007-02-16 20:25:00,0.67317,0.6733,0.67299,0.67312,2799600002.0
2007-02-16 20:30:00,0.67313,0.67326,0.67309,0.67321,4801999988.0
2007-02-16 20:35:00,0.67325,0.67329,0.67315,0.6732,2241799994.0
2007-02-16 20:40:00,0.67322,0.67328,0.67315,0.67322,2686799998.0
2007-02-16 20:45:00,0.67327,0.67335,0.67318,0.67325,2401099998.0
2007-02-16 20:50:00,0.67325,0.67332,0.67318,0.6733,4284700004.0
2007-02-16 20:55:00,0.67329,0.67329,0.67284,0.67294,5024200009.0
2007-02-16 21:00:00,0.67317,0.67324,0.67295,0.67317,4453300004.0
2007-02-16 21:05:00,0.67315,0.67329,0.67307,0.67329,1775099998.0
2007-02-16 21:10:00,0.67329,0.67329,0.67315,0.67318,1315700003.0
2007-02-16 21:15:00,0.67318,0.67328,0.67315,0.67316,1479900007.0
2007-02-16 21:20:00,0.67322,0.67347,0.6732,0.67332,2601999990.0
2007-02-16 21:25:00,0.67335,0.67359,0.67335,0.67351,869800005.0
2007-02-16 21:30:00,0.67346,0.67366,0.67346,0.6736,2194999993.0
2007-02-16 21:35:00,0.67366,0.67371,0.67358,0.67367,870000006.0
2007-02-16 21:40:00,0.67362,0.67368,0.67341,0.6735,1295100003.0
2007-02-16 21:45:00,0.67352,0.67374,0.6734,0.6734,1211399995.0
2007-02-16 21:50:00,0.67342,0.67362,0.67334,0.67352,1084400007.0
2007-02-16 21:55:00,0.6735,0.67351,0.67338,0.67351,1353300000.0
2007-02-16 22:00:00,0.67351,0.67358,0.67343,0.67348,1458999998.0
2007-02-16 22:05:00,0.67345,0.67356,0.67327,0.67355,984600008.0
2007-02-16 22:10:00,0.67352,0.67355,0.67333,0.67346,809999999.0
2007-02-16 22:15:00,0.67346,0.67354,0.67344,0.67352,1625100003.0
2007-02-16 22:20:00,0.67351,0.67354,0.67325,0.67342,2084900017.0
2007-02-16 22:25:00,0.67331,0.67356,0.67318,0.67322,1367999998.0
2007-02-16 22:30:00,0.67343,0.67351,0.67321,0.67345,714200004.0
2007-02-16 22:35:00,0.67345,0.67358,0.67341,0.67348,857100005.0
2007-02-16 22:40:00,0.67345,0.67355,0.67337,0.67345,1088099999.0
2007-02-16 22:45:00,0.67336,0.67355,0.67331,0.67341,790900001.0
2007-02-16 22:50:00,0.67346,0.67356,0.6733,0.67337,591800003.0
2007-02-16 22:55:00,0.67348,0.67358,0.67342,0.67352,1072099996.0
2007-02-16 23:00:00,0.67333,0.67362,0.67321,0.67352,921300004.0
2007-02-16 23:05:00,0.67352,0.6736,0.67351,0.6736,855899998.0
2007-02-16 23:10:00,0.67351,0.67373,0.67335,0.67349,914900001.0
2007-02-16 23:15:00,0.67357,0.6736,0.67347,0.67356,203100002.0
2007-02-16 23:20:00,0.67356,0.67358,0.67342,0.67351,739799994.0
2007-02-16 23:25:00,0.6735,0.67371,0.6735,0.67364,457900001.0
2007-02-16 23:30:00,0.67368,0.6737,0.67356,0.67357,677099995.0
2007-02-16 23:35:00,0.6736,0.67365,0.6735,0.6736,572099998.0
2007-02-16 23:40:00,0.67362,0.67365,0.6735,0.67359,276900001.0
2007-02-16 23:45:00,0.67358,0.67363,0.67348,0.67361,534699994.0
2007-02-16 23:50:00,0.6736,0.67366,0.67344,0.6736,660699996.0
2007-02-16 23:55:00,0.67364,0.67385,0.67331,0.67355,975500007.0
2007-02-19 00:00:00,0.67343,0.67361,0.67343,0.67358,752500001.0
2007-02-19 00:05:00,0.6735,0.67363,0.67343,0.67353,823800001.0
2007-02-19 00:10:00,0.6734,0.6736,0.67253,0.67354,668700009.0
2007-02-19 00:15:00,0.6728,0.67286,0.67258,0.67271,710800003.0
2007-02-19 00:20:00,0.67284,0.67295,0.6727,0.67292,528099999.0
2007-02-19 00:25:00,0.67292,0.67301,0.67272,0.67298,727600000.0
2007-02-19 00:30:00,0.67305,0.6731,0.673,0.67305,813900005.0
2007-02-19 00:35:00,0.673,0.67307,0.67288,0.67303,402600000.0
2007-02-19 00:40:00,0.67305,0.67305,0.67281,0.67301,667999999.0
2007-02-19 00:45:00,0.67303,0.67306,0.67294,0.67295,513900003.0
2007-02-19 00:50:00,0.67302,0.67308,0.6729,0.673,293399999.0
2007-02-19 00:55:00,0.67307,0.67312,0.67296,0.67304,482600001.0
2007-02-19 01:00:00,0.67296,0.67305,0.67283,0.67305,719600008.0
2007-02-19 01:05:00,0.67303,0.67307,0.67289,0.67307,647800001.0
2007-02-19 01:10:00,0.67313,0.67313,0.67299,0.67303,764500002.0
2007-02-19 01:15:00,0.67299,0.6731,0.67299,0.67305,533900000.0
2007-02-19 01:20:00,0.67311,0.67341,0.67303,0.67312,461400005.0
2007-02-19 01:25:00,0.67307,0.6732,0.67302,0.6732,618899998.0
2007-02-19 01:30:00,0.67312,0.67312,0.67297,0.67309,451800001.0
2007-02-19 01:35:00,0.67311,0.67316,0.67303,0.67316,540599999.0
2007-02-19 01:40:00,0.67323,0.67332,0.67299,0.67309,791199994.0
2007-02-19 01:45:00,0.67314,0.67341,0.67306,0.67312,821500007.0
2007-02-19 01:50:00,0.67312,0.67327,0.67289,0.67312,998800000.0
2007-02-19 01:55:00,0.67314,0.6732,0.67312,0.67312,461300007.0
2007-02-19 02:00:00,0.67311,0.6732,0.67295,0.673,707499998.0
2007-02-19 02:05:00,0.6732,0.67336,0.67312,0.67324,682500003.0
2007-02-19 02:10:00,0.67322,0.67329,0.67311,0.67318,672599995.0
2007-02-19 02:15:00,0.67317,0.67319,0.6731,0.67315,596899995.0
2007-02-19 02:20:00,0.67312,0.67318,0.67308,0.67314,623199995.0
2007-02-19 02:25:00,0.67306,0.67323,0.673,0.67307,812300000.0
2007-02-19 02:30:00,0.67304,0.67312,0.67292,0.67302,529000004.0
2007-02-19 02:35:00,0.67302,0.67324,0.67298,0.67319,650099998.0
2007-02-19 02:40:00,0.67325,0.67325,0.67312,0.67319,467600003.0
2007-02-19 02:45:00,0.67315,0.67328,0.67309,0.67324,518799996.0
2007-02-19 02:50:00,0.67323,0.67336,0.67321,0.67325,620399997.0
2007-02-19 02:55:00,0.67322,0.67335,0.67321,0.67335,521799996.0
2007-02-19 03:00:00,0.6732,0.67346,0.67316,0.6733,737800008.0
2007-02-19 03:05:00,0.67332,0.67336,0.67305,0.67312,674200000.0
2007-02-19 03:10:00,0.67322,0.67337,0.67309,0.67327,423199999.0
2007-02-19 03:15:00,0.6733,0.67332,0.6732,0.67327,349500002.0
2007-02-19 03:20:00,0.67322,0.67349,0.67317,0.67328,381600004.0
2007-02-19 03:25:00,0.67323,0.67329,0.67322,0.67325,163500004.0
2007-02-19 03:30:00,0.67323,0.67326,0.67315,0.67318,401000002.0
2007-02-19 03:35:00,0.67318,0.6732,0.67308,0.67317,742499998.0
2007-02-19 03:40:00,0.67311,0.67325,0.67307,0.67307,372200002.0
2007-02-19 03:45:00,0.67302,0.67306,0.67299,0.67303,310800000.0
2007-02-19 03:50:00,0.673,0.67323,0.67283,0.67311,381699996.0
2007-02-19 03:55:00,0.67307,0.67308,0.67292,0.67298,483800002.0
2007-02-19 04:00:00,0.67306,0.6731,0.67293,0.67303,658199988.0
2007-02-19 04:05:00,0.67304,0.6731,0.673,0.6731,478299996.0
2007-02-19 04:10:00,0.67305,0.67309,0.67292,0.67303,680400004.0
2007-02-19 04:15:00,0.67305,0.67308,0.67294,0.67302,457700006.0
2007-02-19 04:20:00,0.67302,0.67308,0.67269,0.67305,556599994.0
2007-02-19 04:25:00,0.67305,0.67308,0.67297,0.67303,580599992.0
2007-02-19 04:30:00,0.67304,0.6731,0.6729,0.67294,831799996.0
2007-02-19 04:35:00,0.67292,0.67307,0.67272,0.67289,561599999.0
2007-02-19 04:40:00,0.67301,0.67301,0.67284,0.67289,608199995.0
2007-02-19 04:45:00,0.67283,0.67287,0.67265,0.67279,712999999.0
2007-02-19 04:50:00,0.67276,0.67284,0.67262,0.67264,748400005.0
2007-02-19 04:55:00,0.6726,0.67278,0.6725,0.67252,655899995.0
2007-02-19 05:00:00,0.67245,0.6729,0.67245,0.6729,416099994.0
2007-02-19 05:05:00,0.67294,0.67314,0.67291,0.67308,723199995.0
2007-02-19 05:10:00,0.67302,0.67305,0.67288,0.67296,455600003.0
2007-02-19 05:15:00,0.67288,0.67307,0.67278,0.67293,447399998.0
2007-02-19 05:20:00,0.67303,0.67303,0.67288,0.67297,413100001.0
2007-02-19 05:25:00,0.67296,0.67327,0.67294,0.6731,540700006.0
2007-02-19 05:30:00,0.67311,0.67323,0.67301,0.67312,628300005.0
2007-02-19 05:35:00,0.67315,0.67318,0.6731,0.67312,174300001.0
2007-02-19 05:40:00,0.67318,0.67318,0.67299,0.67315,435299993.0
2007-02-19 05:45:00,0.67312,0.67329,0.673,0.67307,901699996.0
2007-02-19 05:50:00,0.67318,0.67335,0.67296,0.6731,1057800000.0
2007-02-19 05:55:00,0.67297,0.67328,0.67291,0.67323,390199997.0
2007-02-19 06:00:00,0.67325,0.67328,0.6732,0.67322,245799995.0
2007-02-19 06:05:00,0.67308,0.67331,0.67295,0.67309,622200001.0
2007-02-19 06:10:00,0.67325,0.67334,0.67312,0.67331,306900004.0
2007-02-19 06:15:00,0.67322,0.67336,0.67301,0.67306,685200001.0
2007-02-19 06:20:00,0.67307,0.6733,0.673,0.67318,836900005.0
2007-02-19 06:25:00,0.67317,0.67351,0.67297,0.67309,681900004.0
2007-02-19 06:30:00,0.67298,0.67328,0.6729,0.67322,534100001.0
2007-02-19 06:35:00,0.67322,0.67322,0.67292,0.67318,488900000.0
2007-02-19 06:40:00,0.67325,0.67333,0.6731,0.67323,619799999.0
2007-02-19 06:45:00,0.67336,0.67337,0.6732,0.67327,459999997.0
2007-02-19 06:50:00,0.6731,0.67331,0.67296,0.67303,476500007.0
2007-02-19 06:55:00,0.67304,0.67317,0.67294,0.67314,471600003.0
2007-02-19 07:00:00,0.6731,0.6732,0.67301,0.67305,695000004.0
2007-02-19 07:05:00,0.6731,0.67332,0.67302,0.67311,536299990.0
2007-02-19 07:10:00,0.67311,0.67322,0.67304,0.67317,656400003.0
2007-02-19 07:15:00,0.6732,0.6732,0.67295,0.67308,734500002.0
2007-02-19 07:20:00,0.67309,0.67312,0.67291,0.673,685700006.0
2007-02-19 07:25:00,0.67307,0.67319,0.67284,0.67299,468499999.0
2007-02-19 07:30:00,0.67296,0.67304,0.67271,0.67304,941800003.0
2007-02-19 07:35:00,0.67305,0.67305,0.6727,0.67285,600300006.0
2007-02-19 07:40:00,0.67295,0.67295,0.67284,0.67288,602300008.0
2007-02-19 07:45:00,0.67285,0.67298,0.6728,0.6728,430299998.0
2007-02-19 07:50:00,0.67277,0.6731,0.67277,0.67304,517200003.0
2007-02-19 07:55:00,0.67297,0.67297,0.67285,0.67295,553300005.0
2007-02-19 08:00:00,0.6729,0.67298,0.6729,0.67295,515299998.0
2007-02-19 08:05:00,0.67293,0.67295,0.67283,0.67285,152499999.0
2007-02-19 08:10:00,0.67285,0.67292,0.67269,0.67285,618200000.0
2007-02-19 08:15:00,0.67272,0.67292,0.67251,0.67282,523100006.0
2007-02-19 08:20:00,0.67282,0.67285,0.67276,0.67285,472800000.0
2007-02-19 08:25:00,0.6728,0.67286,0.67277,0.6728,478899991.0
2007-02-19 08:30:00,0.67282,0.67285,0.67258,0.67281,649799997.0
2007-02-19 08:35:00,0.67279,0.67283,0.67267,0.67283,477500001.0
2007-02-19 08:40:00,0.67277,0.67277,0.67266,0.67277,720999996.0
2007-02-19 08:45:00,0.67275,0.67288,0.67266,0.67279,452699998.0
2007-02-19 08:50:00,0.6729,0.67294,0.67282,0.67285,522899994.0
2007-02-19 08:55:00,0.67288,0.67295,0.67275,0.67285,525300002.0
2007-02-19 09:00:00,0.67286,0.67295,0.67284,0.67284,567399998.0
2007-02-19 09:05:00,0.67288,0.67298,0.67285,0.67285,458799999.0
2007-02-19 09:10:00,0.67283,0.67295,0.67281,0.67286,758699996.0
2007-02-19 09:15:00,0.67282,0.67286,0.67267,0.67268,569500008.0
2007-02-19 09:20:00,0.67277,0.67288,0.67277,0.67288,561900007.0
2007-02-19 09:25:00,0.67285,0.67291,0.6727,0.6727,763400003.0
2007-02-19 09:30:00,0.67271,0.67283,0.6727,0.67273,612599996.0
2007-02-19 09:35:00,0.67273,0.67278,0.67261,0.67276,763000001.0
2007-02-19 09:40:00,0.67279,0.67328,0.67279,0.6732,597999994.0
2007-02-19 09:45:00,0.67321,0.67327,0.67314,0.67321,683100005.0
2007-02-19 09:50:00,0.67325,0.67328,0.67312,0.67325,710699995.0
2007-02-19 09:55:00,0.67325,0.67337,0.67319,0.67323,426799994.0
2007-02-19 10:00:00,0.67322,0.6733,0.67317,0.67323,979999995.0
2007-02-19 10:05:00,0.67322,0.6733,0.67317,0.67324,689400000.0
2007-02-19 10:10:00,0.67324,0.67357,0.67319,0.67347,740000002.0
2007-02-19 10:15:00,0.67343,0.67354,0.67334,0.6735,669500005.0
2007-02-19 10:20:00,0.67355,0.67359,0.67345,0.6735,789999999.0
2007-02-19 10:25:00,0.67353,0.67359,0.67348,0.67352,982300001.0
2007-02-19 10:30:00,0.67352,0.67355,0.6733,0.6734,680900001.0
2007-02-19 10:35:00,0.67342,0.67352,0.6733,0.67351,570800004.0
2007-02-19 10:40:00,0.67352,0.6737,0.67348,0.67355,651399992.0
2007-02-19 10:45:00,0.67355,0.67358,0.67344,0.67353,749000000.0
2007-02-19 10:50:00,0.67351,0.67358,0.67335,0.67335,800200000.0
2007-02-19 10:55:00,0.67335,0.67351,0.67335,0.67341,776600002.0
2007-02-19 11:00:00,0.67341,0.67342,0.67319,0.6733,590000006.0
2007-02-19 11:05:00,0.67329,0.6734,0.67322,0.67332,734800003.0
2007-02-19 11:10:00,0.67333,0.67335,0.67324,0.67327,657100001.0
2007-02-19 11:15:00,0.67337,0.67337,0.67324,0.67331,860900003.0
2007-02-19 11:20:00,0.67325,0.67345,0.67323,0.6734,675800005.0
2007-02-19 11:25:00,0.67337,0.67344,0.67332,0.67332,647199994.0
2007-02-19 11:30:00,0.6734,0.6734,0.67327,0.67329,676700003.0
2007-02-19 11:35:00,0.67332,0.67338,0.67328,0.67334,462700002.0
2007-02-19 11:40:00,0.67336,0.67336,0.67323,0.67327,514299994.0
2007-02-19 11:45:00,0.67327,0.67333,0.67311,0.67333,1005499999.0
2007-02-19 11:50:00,0.67326,0.67335,0.6732,0.67325,568400000.0
2007-02-19 11:55:00,0.6733,0.67336,0.67322,0.67336,910599989.0
2007-02-19 12:00:00,0.67329,0.67337,0.67323,0.67324,937099998.0
2007-02-19 12:05:00,0.67325,0.67332,0.67316,0.67317,763200010.0
2007-02-19 12:10:00,0.67313,0.67316,0.67303,0.67311,637000002.0
2007-02-19 12:15:00,0.67312,0.67465,0.67312,0.67465,647300000.0
2007-02-19 12:20:00,0.6746,0.67533,0.6745,0.6753,1058700002.0
2007-02-19 12:25:00,0.67533,0.67533,0.67499,0.67505,1119499999.0
2007-02-19 12:30:00,0.67506,0.67556,0.67506,0.67527,799700009.0
2007-02-19 12:35:00,0.67529,0.67529,0.67472,0.67475,588400000.0
2007-02-19 12:40:00,0.67471,0.67493,0.67471,0.67488,681999995.0
2007-02-19 12:45:00,0.67492,0.67499,0.67468,0.67468,556199996.0
2007-02-19 12:50:00,0.67469,0.67477,0.67449,0.67463,598799999.0
2007-02-19 12:55:00,0.67466,0.67487,0.67458,0.67475,655299999.0
2007-02-19 13:00:00,0.67473,0.67473,0.67451,0.67459,730900011.0
2007-02-19 13:05:00,0.6746,0.67479,0.67453,0.67478,679000000.0
2007-02-19 13:10:00,0.6747,0.67478,0.67466,0.6747,578899999.0
2007-02-19 13:15:00,0.67463,0.67486,0.6746,0.6748,538999996.0
2007-02-19 13:20:00,0.67478,0.67492,0.6747,0.67486,587900007.0
2007-02-19 13:25:00,0.67493,0.675,0.67473,0.67491,716900000.0
2007-02-19 13:30:00,0.67494,0.67495,0.67486,0.67492,575600005.0
2007-02-19 13:35:00,0.6749,0.67506,0.67486,0.67498,548000002.0
2007-02-19 13:40:00,0.67504,0.67507,0.67493,0.67506,797500005.0
2007-02-19 13:45:00,0.6751,0.67529,0.6751,0.67523,850699996.0
2007-02-19 13:50:00,0.6752,0.67536,0.6752,0.67528,863100002.0
2007-02-19 13:55:00,0.67532,0.67537,0.67526,0.67535,498999999.0
2007-02-19 14:00:00,0.67532,0.67538,0.67518,0.67523,479499997.0
2007-02-19 14:05:00,0.67518,0.67543,0.67518,0.67539,556499994.0
2007-02-19 14:10:00,0.6754,0.67545,0.67524,0.67524,642099995.0
2007-02-19 14:15:00,0.67527,0.67533,0.67497,0.67525,628000003.0
2007-02-19 14:20:00,0.67526,0.67532,0.67519,0.6753,693700005.0
2007-02-19 14:25:00,0.67531,0.67543,0.67527,0.67543,665899995.0
2007-02-19 14:30:00,0.6754,0.67558,0.6754,0.67541,450099999.0
2007-02-19 14:35:00,0.67539,0.67544,0.67522,0.67523,746100011.0
2007-02-19 14:40:00,0.67525,0.67537,0.67525,0.67532,547300003.0
2007-02-19 14:45:00,0.67534,0.67534,0.67523,0.67529,530100003.0
2007-02-19 14:50:00,0.67528,0.67533,0.6751,0.67512,938900008.0
2007-02-19 14:55:00,0.67515,0.67524,0.6751,0.67517,659300000.0
2007-02-19 15:00:00,0.67513,0.67521,0.67505,0.67514,527999999.0
2007-02-19 15:05:00,0.67512,0.67513,0.675,0.675,677600000.0
2007-02-19 15:10:00,0.675,0.6751,0.67492,0.67497,780600001.0
2007-02-19 15:15:00,0.67495,0.67501,0.6748,0.67489,651899996.0
2007-02-19 15:20:00,0.67492,0.675,0.6748,0.675,606700009.0
2007-02-19 15:25:00,0.67482,0.67507,0.67472,0.67502,665399994.0
2007-02-19 15:30:00,0.67502,0.67511,0.67497,0.675,664200001.0
2007-02-19 15:35:00,0.67505,0.67505,0.67491,0.67503,668199993.0
2007-02-19 15:40:00,0.67507,0.67512,0.67499,0.67509,584400000.0
2007-02-19 15:45:00,0.67511,0.67525,0.67508,0.67519,612700003.0
2007-02-19 15:50:00,0.67517,0.67528,0.67517,0.67517,415099995.0
2007-02-19 15:55:00,0.67518,0.67528,0.67518,0.6752,694400000.0
2007-02-19 16:00:00,0.67525,0.67537,0.67509,0.6752,533099992.0
2007-02-19 16:05:00,0.67515,0.67529,0.67512,0.67525,733999992.0
2007-02-19 16:10:00,0.67523,0.67525,0.67517,0.67519,382100006.0
2007-02-19 16:15:00,0.67519,0.67525,0.67507,0.67523,449200002.0
2007-02-19 16:20:00,0.67519,0.67525,0.67512,0.67512,669199998.0
2007-02-19 16:25:00,0.67512,0.67525,0.6751,0.67524,580799997.0
2007-02-19 16:30:00,0.6752,0.6752,0.67495,0.67502,219200001.0
2007-02-19 16:35:00,0.67507,0.67517,0.67504,0.67511,552500004.0
2007-02-19 16:40:00,0.67505,0.67506,0.67499,0.675,471000007.0
2007-02-19 16:45:00,0.67495,0.67511,0.67495,0.67497,790099994.0
2007-02-19 16:50:00,0.67502,0.6751,0.67482,0.675,833199999.0
2007-02-19 16:55:00,0.67503,0.6751,0.67497,0.67501,564399998.0
2007-02-19 17:00:00,0.675,0.67518,0.67498,0.67504,923299997.0
2007-02-19 17:05:00,0.675,0.67512,0.675,0.67503,666799999.0
2007-02-19 17:10:00,0.67508,0.67512,0.67498,0.67512,682000004.0
2007-02-19 17:15:00,0.6751,0.6752,0.67499,0.67499,643700000.0
2007-02-19 17:20:00,0.67505,0.67515,0.67498,0.67503,645699997.0
2007-02-19 17:25:00,0.675,0.67506,0.67491,0.67506,613100002.0
2007-02-19 17:30:00,0.67505,0.67505,0.67492,0.675,475999993.0
2007-02-19 17:35:00,0.67503,0.67503,0.6748,0.67492,878699996.0
2007-02-19 17:40:00,0.67492,0.67498,0.67488,0.67497,691499996.0
2007-02-19 17:45:00,0.67496,0.67498,0.67476,0.67476,676000003.0
2007-02-19 17:50:00,0.67469,0.67498,0.67452,0.67452,694100003.0
2007-02-19 17:55:00,0.67446,0.67472,0.67446,0.67464,423900006.0
2007-02-19 18:00:00,0.67457,0.67457,0.67442,0.6745,5136400015.0
2007-02-19 18:05:00,0.67431,0.67451,0.6738,0.67442,6296199969.0
2007-02-19 18:10:00,0.67445,0.67448,0.67414,0.6742,5766999994.0
2007-02-19 18:15:00,0.6742,0.6743,0.67405,0.67423,5375399994.0
2007-02-19 18:20:00,0.67425,0.67428,0.67391,0.67398,4949500006.0
2007-02-19 18:25:00,0.67397,0.67418,0.67388,0.67418,4072099982.0
2007-02-19 18:30:00,0.67421,0.67433,0.67414,0.67428,4068999990.0
2007-02-19 18:35:00,0.67428,0.67428,0.674,0.67421,1728999990.0
2007-02-19 18:40:00,0.67423,0.67424,0.67408,0.67413,2767699998.0
2007-02-19 18:45:00,0.67412,0.67416,0.67397,0.67405,1360199991.0
2007-02-19 18:50:00,0.67402,0.67419,0.67387,0.67418,1699200003.0
2007-02-19 18:55:00,0.67413,0.67427,0.67392,0.67395,3256000006.0
2007-02-19 19:00:00,0.67401,0.67412,0.67394,0.67405,2088499995.0
2007-02-19 19:05:00,0.67402,0.67407,0.67368,0.67375,3229799972.0
2007-02-19 19:10:00,0.67377,0.67386,0.67366,0.67371,1463899999.0
2007-02-19 19:15:00,0.67371,0.67376,0.67357,0.67366,1804800007.0
2007-02-19 19:20:00,0.6737,0.67378,0.67358,0.67378,1463300013.0
2007-02-19 19:25:00,0.67375,0.67375,0.67339,0.67345,2363400012.0
2007-02-19 19:30:00,0.67343,0.6735,0.67334,0.67345,2664799990.0
2007-02-19 19:35:00,0.67345,0.67348,0.6733,0.67338,2699700014.0
2007-02-19 19:40:00,0.67337,0.67348,0.67334,0.67341,1913299999.0
2007-02-19 19:45:00,0.67345,0.67348,0.67311,0.67337,1030999990.0
2007-02-19 19:50:00,0.67337,0.67348,0.67325,0.67343,1413399994.0
2007-02-19 19:55:00,0.67346,0.67346,0.67328,0.67332,1811400000.0
2007-02-19 20:00:00,0.67337,0.67337,0.67322,0.67325,989999992.0
2007-02-19 20:05:00,0.67325,0.67344,0.67317,0.67335,1560800010.0
2007-02-19 20:10:00,0.67333,0.67348,0.67326,0.67343,2010700008.0
2007-02-19 20:15:00,0.67345,0.67355,0.67342,0.6735,1925900007.0
2007-02-19 20:20:00,0.67353,0.67374,0.67348,0.6737,1730800005.0
2007-02-19 20:25:00,0.6737,0.67378,0.67367,0.67367,3079700012.0
2007-02-19 20:30:00,0.67368,0.67378,0.67366,0.67372,4997700001.0
2007-02-19 20:35:00,0.67374,0.67374,0.67352,0.67352,2591300008.0
2007-02-19 20:40:00,0.67365,0.67374,0.67357,0.67368,2497500004.0
2007-02-19 20:45:00,0.67373,0.67381,0.67357,0.67381,2629199993.0
2007-02-19 20:50:00,0.67377,0.67402,0.67369,0.67402,3654399998.0
2007-02-19 20:55:00,0.67405,0.67409,0.67374,0.674,5143500009.0
2007-02-19 21:00:00,0.67403,0.67415,0.674,0.67412,4668200005.0
2007-02-19 21:05:00,0.67407,0.67424,0.6738,0.67415,1652400001.0
2007-02-19 21:10:00,0.67408,0.67421,0.67388,0.67408,1669100000.0
2007-02-19 21:15:00,0.6741,0.67411,0.67401,0.67408,1667799983.0
2007-02-19 21:20:00,0.67414,0.67417,0.67406,0.6741,2615099997.0
2007-02-19 21:25:00,0.67411,0.67415,0.67405,0.67412,836000003.0
2007-02-19 21:30:00,0.6741,0.67415,0.67407,0.67407,1780900005.0
2007-02-19 21:35:00,0.67409,0.67412,0.67401,0.67412,892300002.0
2007-02-19 21:40:00,0.67407,0.6742,0.67407,0.67419,1437499993.0
2007-02-19 21:45:00,0.67418,0.67425,0.67414,0.67424,1072900012.0
2007-02-19 21:50:00,0.67423,0.67429,0.67413,0.67417,1050600003.0
2007-02-19 21:55:00,0.67417,0.67429,0.67414,0.67429,1156499995.0
2007-02-19 22:00:00,0.6743,0.67438,0.67408,0.67409,1447000002.0
2007-02-19 22:05:00,0.67403,0.67403,0.67376,0.67395,1032199998.0
2007-02-19 22:10:00,0.67392,0.67399,0.6739,0.67399,1066599995.0
2007-02-19 22:15:00,0.67398,0.674,0.67391,0.67392,1584099990.0
2007-02-19 22:20:00,0.67394,0.674,0.67387,0.67393,1581499999.0
2007-02-19 22:25:00,0.67389,0.674,0.67387,0.67395,1351399988.0
2007-02-19 22:30:00,0.67397,0.67403,0.67394,0.67395,962200000.0
2007-02-19 22:35:00,0.67395,0.67403,0.67393,0.67397,1231099997.0
2007-02-19 22:40:00,0.67395,0.67429,0.67375,0.67384,1159300005.0
2007-02-19 22:45:00,0.67393,0.67408,0.67385,0.674,643499997.0
2007-02-19 22:50:00,0.67405,0.67418,0.67382,0.67392,450199999.0
2007-02-19 22:55:00,0.67399,0.67414,0.67362,0.67395,1211000001.0
2007-02-19 23:00:00,0.67358,0.67415,0.67358,0.67403,689799999.0
2007-02-19 23:05:00,0.67397,0.67411,0.67397,0.67405,562499994.0
2007-02-19 23:10:00,0.67403,0.67411,0.6737,0.67371,607199997.0
2007-02-19 23:15:00,0.67378,0.67408,0.67378,0.674,537900001.0
2007-02-19 23:20:00,0.67398,0.67421,0.67384,0.6739,835600004.0
2007-02-19 23:25:00,0.67398,0.67404,0.67369,0.67369,378700002.0
2007-02-19 23:30:00,0.67398,0.67403,0.6737,0.67397,761799990.0
2007-02-19 23:35:00,0.674,0.67419,0.67365,0.67402,756800005.0
2007-02-19 23:40:00,0.67405,0.67415,0.67376,0.67402,730200009.0
2007-02-19 23:45:00,0.67413,0.67416,0.67375,0.674,584999998.0
2007-02-19 23:50:00,0.674,0.67412,0.67375,0.674,471999999.0
2007-02-19 23:55:00,0.67367,0.67418,0.6735,0.674,601499994.0
2007-02-20 00:00:00,0.67396,0.67411,0.6739,0.67405,538199999.0
2007-02-20 00:05:00,0.67397,0.67415,0.67397,0.67406,671300003.0
2007-02-20 00:10:00,0.67409,0.67431,0.67375,0.6742,662599999.0
2007-02-20 00:15:00,0.67416,0.67416,0.67395,0.67395,880199992.0
2007-02-20 00:20:00,0.67397,0.67419,0.67377,0.67381,469699994.0
2007-02-20 00:25:00,0.674,0.67407,0.67394,0.67396,687299989.0
2007-02-20 00:30:00,0.67404,0.67407,0.67397,0.67405,575499999.0
2007-02-20 00:35:00,0.674,0.67407,0.674,0.67405,210200002.0
2007-02-20 00:40:00,0.67402,0.67408,0.67391,0.67403,486599999.0
2007-02-20 00:45:00,0.67403,0.67418,0.67389,0.6741,505500001.0
2007-02-20 00:50:00,0.67405,0.67419,0.67369,0.67397,601100000.0
2007-02-20 00:55:00,0.674,0.674,0.67391,0.67395,753599998.0
2007-02-20 01:00:00,0.674,0.6742,0.67398,0.6742,587399997.0
2007-02-20 01:05:00,0.67408,0.67416,0.67402,0.67404,610100000.0
2007-02-20 01:10:00,0.67404,0.67409,0.67399,0.67403,478900001.0
2007-02-20 01:15:00,0.674,0.67407,0.67397,0.67405,521500000.0
2007-02-20 01:20:00,0.67405,0.67415,0.67403,0.67415,482899992.0
2007-02-20 01:25:00,0.67413,0.67415,0.67405,0.67413,377100000.0
2007-02-20 01:30:00,0.67406,0.67407,0.67393,0.67397,380599999.0
2007-02-20 01:35:00,0.67401,0.67421,0.67389,0.67409,591699998.0
2007-02-20 01:40:00,0.67408,0.67425,0.67408,0.67414,1087399999.0
2007-02-20 01:45:00,0.674,0.6743,0.67383,0.67402,815400001.0
2007-02-20 01:50:00,0.6744,0.6744,0.67392,0.67413,883699998.0
2007-02-20 01:55:00,0.67412,0.67418,0.67404,0.67406,598600003.0
2007-02-20 02:00:00,0.67404,0.67417,0.674,0.67407,1009700011.0
2007-02-20 02:05:00,0.67402,0.67408,0.67392,0.67403,653100000.0
2007-02-20 02:10:00,0.67402,0.67413,0.67397,0.67411,511400007.0
2007-02-20 02:15:00,0.67412,0.67417,0.67409,0.67415,705599999.0
2007-02-20 02:20:00,0.67412,0.67422,0.67389,0.67407,809999994.0
2007-02-20 02:25:00,0.67413,0.67429,0.67397,0.67412,799899998.0
2007-02-20 02:30:00,0.67408,0.67418,0.67408,0.67415,510800003.0
2007-02-20 02:35:00,0.67415,0.67426,0.6739,0.67417,617099999.0
2007-02-20 02:40:00,0.67426,0.67436,0.67416,0.67421,583499995.0
2007-02-20 02:45:00,0.6742,0.67428,0.67404,0.67404,363699998.0
2007-02-20 02:50:00,0.67402,0.67417,0.67402,0.67409,831599993.0
2007-02-20 02:55:00,0.67405,0.67427,0.67402,0.67423,460899994.0
2007-02-20 03:00:00,0.67421,0.67421,0.67409,0.67409,572100001.0
2007-02-20 03:05:00,0.67415,0.6742,0.67404,0.6741,416800006.0
2007-02-20 03:10:00,0.67415,0.67429,0.67394,0.67412,424500002.0
2007-02-20 03:15:00,0.67415,0.67432,0.6741,0.67425,567699996.0
2007-02-20 03:20:00,0.67428,0.67433,0.6742,0.67433,111099998.0
2007-02-20 03:25:00,0.67434,0.67437,0.67423,0.67432,318999999.0
2007-02-20 03:30:00,0.6743,0.67434,0.67408,0.67418,688199993.0
2007-02-20 03:35:00,0.67418,0.67427,0.67416,0.67427,714099997.0
2007-02-20 03:40:00,0.6742,0.67424,0.67415,0.67422,566400001.0
2007-02-20 03:45:00,0.6742,0.67433,0.6742,0.67428,390400001.0
2007-02-20 03:50:00,0.67428,0.67444,0.67428,0.67432,424400003.0
2007-02-20 03:55:00,0.67429,0.6744,0.67429,0.67433,372799999.0
2007-02-20 04:00:00,0.67443,0.67447,0.67412,0.67413,484000009.0
2007-02-20 04:05:00,0.67407,0.67414,0.67394,0.67397,548700004.0
2007-02-20 04:10:00,0.67397,0.674,0.6739,0.67395,749099987.0
2007-02-20 04:15:00,0.67395,0.67401,0.67387,0.67387,556899998.0
2007-02-20 04:20:00,0.67387,0.67399,0.67387,0.67398,502299996.0
2007-02-20 04:25:00,0.674,0.6743,0.67393,0.67416,641500010.0
2007-02-20 04:30:00,0.67422,0.67434,0.67418,0.67423,708099998.0
2007-02-20 04:35:00,0.67421,0.67454,0.67418,0.6745,978000000.0
2007-02-20 04:40:00,0.67452,0.67457,0.67441,0.67457,567999994.0
2007-02-20 04:45:00,0.6745,0.67457,0.67438,0.67445,800499994.0
2007-02-20 04:50:00,0.67442,0.67453,0.67436,0.67446,420699994.0
2007-02-20 04:55:00,0.67441,0.67446,0.67422,0.67425,561600001.0
2007-02-20 05:00:00,0.67425,0.67434,0.67422,0.67428,515700003.0
2007-02-20 05:05:00,0.67428,0.67433,0.67418,0.67433,531800007.0
2007-02-20 05:10:00,0.67427,0.67437,0.6742,0.67436,496900001.0
2007-02-20 05:15:00,0.6744,0.67445,0.67432,0.6744,564600007.0
2007-02-20 05:20:00,0.67438,0.67439,0.67419,0.67435,459599994.0
2007-02-20 05:25:00,0.6744,0.67449,0.67431,0.67438,558800004.0
2007-02-20 05:30:00,0.6744,0.67468,0.67422,0.67439,895000006.0
2007-02-20 05:35:00,0.67439,0.67445,0.67434,0.67437,673700004.0
2007-02-20 05:40:00,0.67442,0.67442,0.67431,0.67431,449999996.0
2007-02-20 05:45:00,0.67432,0.67451,0.67424,0.67425,869500001.0
2007-02-20 05:50:00,0.6743,0.67433,0.67412,0.67415,903900006.0
2007-02-20 05:55:00,0.67418,0.67428,0.67416,0.67423,557899996.0
2007-02-20 06:00:00,0.67424,0.67444,0.67419,0.67434,621300001.0
2007-02-20 06:05:00,0.67434,0.67439,0.67417,0.67422,780599997.0
2007-02-20 06:10:00,0.67425,0.67437,0.67413,0.67424,321199996.0
2007-02-20 06:15:00,0.67422,0.67438,0.67421,0.67437,384200004.0
2007-02-20 06:20:00,0.67432,0.6744,0.6742,0.67427,419200002.0
2007-02-20 06:25:00,0.6742,0.67438,0.67414,0.67435,835600004.0
2007-02-20 06:30:00,0.67438,0.67443,0.67428,0.6743,453899997.0
2007-02-20 06:35:00,0.67429,0.67441,0.67426,0.67435,651700010.0
2007-02-20 06:40:00,0.67441,0.67443,0.67435,0.67435,606999995.0
2007-02-20 06:45:00,0.67444,0.67444,0.67434,0.67441,529700007.0
2007-02-20 06:50:00,0.67437,0.67443,0.6743,0.67432,375399996.0
2007-02-20 06:55:00,0.67435,0.67445,0.67418,0.67438,514199999.0
2007-02-20 07:00:00,0.67434,0.67446,0.67432,0.6744,524599990.0
2007-02-20 07:05:00,0.67437,0.67442,0.67433,0.67441,481400003.0
2007-02-20 07:10:00,0.67438,0.67454,0.67438,0.67447,652999994.0
2007-02-20 07:15:00,0.67448,0.67449,0.67442,0.67447,634500006.0
2007-02-20 07:20:00,0.67446,0.6745,0.6744,0.67447,283099996.0
2007-02-20 07:25:00,0.67443,0.67448,0.67439,0.67446,387499999.0
2007-02-20 07:30:00,0.67443,0.67448,0.67436,0.67441,807300006.0
2007-02-20 07:35:00,0.67443,0.67456,0.6744,0.67449,742800005.0
2007-02-20 07:40:00,0.67449,0.67457,0.67441,0.67453,776799997.0
2007-02-20 07:45:00,0.67455,0.67466,0.67446,0.67446,433399999.0
2007-02-20 07:50:00,0.67452,0.67467,0.67447,0.6745,662899996.0
2007-02-20 07:55:00,0.6745,0.6745,0.67437,0.67447,718000001.0
2007-02-20 08:00:00,0.67444,0.67454,0.67435,0.67454,453600003.0
2007-02-20 08:05:00,0.67449,0.67449,0.67421,0.67427,648699996.0
2007-02-20 08:10:00,0.67427,0.67443,0.67427,0.6744,1028300001.0
2007-02-20 08:15:00,0.67445,0.67445,0.67435,0.67443,343800000.0
2007-02-20 08:20:00,0.67436,0.67443,0.6743,0.67443,472100004.0
2007-02-20 08:25:00,0.6744,0.6747,0.6744,0.67461,435299997.0
2007-02-20 08:30:00,0.67464,0.67482,0.67459,0.67464,670199999.0
2007-02-20 08:35:00,0.6746,0.6746,0.6744,0.67448,698399995.0
2007-02-20 08:40:00,0.67445,0.67456,0.6744,0.67455,613900001.0
2007-02-20 08:45:00,0.67448,0.67448,0.67436,0.67445,690200002.0
2007-02-20 08:50:00,0.67445,0.67458,0.6744,0.67452,633100002.0
2007-02-20 08:55:00,0.67453,0.67456,0.67444,0.67448,655700002.0
2007-02-20 09:00:00,0.67447,0.67454,0.67436,0.67442,646800004.0
2007-02-20 09:05:00,0.67449,0.67468,0.67449,0.6745,524800000.0
2007-02-20 09:10:00,0.67445,0.67449,0.67419,0.67423,898400013.0
2007-02-20 09:15:00,0.67425,0.67425,0.67397,0.67411,715699997.0
2007-02-20 09:20:00,0.67413,0.67426,0.67412,0.6742,632599998.0
2007-02-20 09:25:00,0.6742,0.67422,0.67396,0.6741,834899999.0
2007-02-20 09:30:00,0.67414,0.67414,0.67396,0.67399,566300005.0
2007-02-20 09:35:00,0.67402,0.67402,0.67369,0.67379,882699996.0
2007-02-20 09:40:00,0.67395,0.67396,0.67365,0.6737,803800005.0
2007-02-20 09:45:00,0.67372,0.67381,0.67362,0.6737,689100007.0
2007-02-20 09:50:00,0.67369,0.67403,0.67362,0.67403,787199994.0
2007-02-20 09:55:00,0.67395,0.67416,0.6739,0.67394,956999997.0
2007-02-20 10:00:00,0.6739,0.67405,0.67385,0.67387,882200000.0
2007-02-20 10:05:00,0.67395,0.67409,0.67393,0.67409,595200006.0
2007-02-20 10:10:00,0.67405,0.67417,0.67375,0.67409,509199996.0
2007-02-20 10:15:00,0.67418,0.67431,0.67416,0.67426,640100007.0
2007-02-20 10:20:00,0.67425,0.6744,0.67423,0.67435,809499997.0
2007-02-20 10:25:00,0.67433,0.67435,0.67415,0.67415,805600004.0
2007-02-20 10:30:00,0.67412,0.67419,0.67402,0.67402,505899994.0
2007-02-20 10:35:00,0.67405,0.67414,0.67389,0.67394,731200003.0
2007-02-20 10:40:00,0.67399,0.67428,0.67399,0.67425,809699994.0
2007-02-20 10:45:00,0.67425,0.67434,0.67421,0.67431,655800001.0
2007-02-20 10:50:00,0.67422,0.6743,0.67415,0.67425,757999996.0
2007-02-20 10:55:00,0.67424,0.67439,0.67422,0.67432,627799995.0
2007-02-20 11:00:00,0.67435,0.67437,0.67421,0.67435,514900006.0
2007-02-20 11:05:00,0.67432,0.67449,0.67431,0.67446,680899999.0
2007-02-20 11:10:00,0.67442,0.67442,0.67422,0.67427,859099996.0
2007-02-20 11:15:00,0.67433,0.6744,0.67423,0.67433,847099998.0
2007-02-20 11:20:00,0.67432,0.6744,0.67427,0.67431,640299997.0
2007-02-20 11:25:00,0.67424,0.67437,0.67415,0.67432,515999999.0
2007-02-20 11:30:00,0.67433,0.67435,0.67406,0.67412,816499996.0
2007-02-20 11:35:00,0.67409,0.67413,0.67384,0.67395,836500000.0
2007-02-20 11:40:00,0.67395,0.67415,0.67395,0.67413,705899991.0
2007-02-20 11:45:00,0.67409,0.67417,0.67398,0.67409,642200000.0
2007-02-20 11:50:00,0.67402,0.67421,0.67402,0.67417,960700003.0
2007-02-20 11:55:00,0.67418,0.67435,0.67412,0.67435,1075200005.0
2007-02-20 12:00:00,0.6743,0.67437,0.67423,0.67435,907400002.0
2007-02-20 12:05:00,0.67433,0.67437,0.67411,0.67417,754999996.0
2007-02-20 12:10:00,0.67418,0.67435,0.67412,0.67433,672499996.0
2007-02-20 12:15:00,0.67429,0.67437,0.67423,0.67432,644100000.0
2007-02-20 12:20:00,0.67436,0.67445,0.674,0.67435,570800001.0
2007-02-20 12:25:00,0.67436,0.67459,0.67435,0.67455,957600006.0
2007-02-20 12:30:00,0.6745,0.67462,0.67448,0.67458,827199994.0
2007-02-20 12:35:00,0.67466,0.67468,0.67455,0.67468,579700000.0
2007-02-20 12:40:00,0.67462,0.67468,0.67458,0.67463,779100001.0
2007-02-20 12:45:00,0.67463,0.67463,0.67448,0.67454,1022400003.0
2007-02-20 12:50:00,0.67458,0.67468,0.67456,0.67468,711499996.0
2007-02-20 12:55:00,0.67471,0.67473,0.67457,0.67458,677300007.0
2007-02-20 13:00:00,0.67463,0.67473,0.67458,0.67462,598800006.0
2007-02-20 13:05:00,0.67458,0.67463,0.67442,0.67445,625399997.0
2007-02-20 13:10:00,0.67437,0.67443,0.67431,0.67443,613400001.0
2007-02-20 13:15:00,0.6744,0.67452,0.67435,0.67445,804599992.0
2007-02-20 13:20:00,0.67444,0.67447,0.67424,0.67431,754199996.0
2007-02-20 13:25:00,0.67424,0.67428,0.67409,0.67425,732899999.0
2007-02-20 13:30:00,0.67425,0.67425,0.67412,0.67422,683400000.0
2007-02-20 13:35:00,0.67418,0.6742,0.67393,0.67397,637600001.0
2007-02-20 13:40:00,0.67406,0.6741,0.67395,0.67398,745299998.0
2007-02-20 13:45:00,0.67398,0.67406,0.6738,0.67384,758899994.0
2007-02-20 13:50:00,0.67381,0.67396,0.67368,0.67378,793100007.0
2007-02-20 13:55:00,0.67377,0.67383,0.67371,0.67374,437199998.0
2007-02-20 14:00:00,0.6737,0.67403,0.6737,0.67403,831899997.0
2007-02-20 14:05:00,0.67402,0.6741,0.6739,0.67392,536399996.0
2007-02-20 14:10:00,0.67395,0.67405,0.67371,0.674,705500002.0
2007-02-20 14:15:00,0.67396,0.67396,0.67369,0.67372,761300003.0
2007-02-20 14:20:00,0.67373,0.67379,0.6735,0.67375,820100005.0
2007-02-20 14:25:00,0.67375,0.67382,0.67369,0.67372,717299998.0
2007-02-20 14:30:00,0.67373,0.67384,0.6737,0.67372,472800003.0
2007-02-20 14:35:00,0.67372,0.67374,0.67345,0.67352,683700000.0
2007-02-20 14:40:00,0.67351,0.67354,0.67343,0.67348,611500002.0
2007-02-20 14:45:00,0.6735,0.67357,0.67346,0.67346,649300001.0
2007-02-20 14:50:00,0.67342,0.67342,0.67321,0.67331,620400009.0
2007-02-20 14:55:00,0.67335,0.67343,0.6733,0.67335,647700004.0
2007-02-20 15:00:00,0.67334,0.67347,0.67334,0.67344,469500003.0
2007-02-20 15:05:00,0.67344,0.67347,0.67329,0.67329,828599994.0
2007-02-20 15:10:00,0.67325,0.67335,0.67305,0.67316,590800007.0
2007-02-20 15:15:00,0.6732,0.67327,0.67312,0.67317,860199995.0
2007-02-20 15:20:00,0.6732,0.67333,0.6732,0.6733,854899995.0
2007-02-20 15:25:00,0.6733,0.67336,0.6732,0.6732,381299999.0
2007-02-20 15:30:00,0.67316,0.67329,0.67315,0.67321,853199999.0
2007-02-20 15:35:00,0.67327,0.67328,0.67318,0.67323,626200007.0
2007-02-20 15:40:00,0.6733,0.67331,0.67307,0.67323,880599998.0
2007-02-20 15:45:00,0.67327,0.67332,0.67323,0.67327,478899998.0
2007-02-20 15:50:00,0.67327,0.67332,0.67312,0.67312,714699996.0
2007-02-20 15:55:00,0.67309,0.67318,0.67298,0.67305,635300003.0
2007-02-20 16:00:00,0.67303,0.6731,0.67297,0.67304,761199992.0
2007-02-20 16:05:00,0.673,0.67313,0.67296,0.67313,541100004.0
2007-02-20 16:10:00,0.67312,0.67315,0.67296,0.67297,611900006.0
2007-02-20 16:15:00,0.673,0.67303,0.67289,0.67291,729699995.0
2007-02-20 16:20:00,0.67288,0.67293,0.67267,0.67267,737400006.0
2007-02-20 16:25:00,0.67266,0.67273,0.67263,0.67271,784200005.0
2007-02-20 16:30:00,0.67275,0.67283,0.67272,0.67272,424300005.0
2007-02-20 16:35:00,0.67274,0.67279,0.67257,0.67262,732300002.0
2007-02-20 16:40:00,0.67259,0.67263,0.67215,0.67245,937100004.0
2007-02-20 16:45:00,0.67242,0.67252,0.67235,0.6724,919600006.0
2007-02-20 16:50:00,0.67243,0.67243,0.67223,0.67225,718899995.0
2007-02-20 16:55:00,0.67227,0.67246,0.67227,0.67246,917100000.0
2007-02-20 17:00:00,0.67239,0.67247,0.6723,0.67242,793799997.0
2007-02-20 17:05:00,0.6724,0.67248,0.67233,0.67241,653099997.0
2007-02-20 17:10:00,0.67247,0.67254,0.67228,0.67254,514699997.0
2007-02-20 17:15:00,0.67253,0.67253,0.67235,0.67235,725100008.0
2007-02-20 17:20:00,0.67241,0.67244,0.67216,0.67218,799299997.0
2007-02-20 17:25:00,0.67224,0.67226,0.67176,0.67179,752099989.0
2007-02-20 17:30:00,0.67177,0.67192,0.67173,0.67182,797500004.0
2007-02-20 17:35:00,0.67187,0.67194,0.6718,0.67188,484099998.0
2007-02-20 17:40:00,0.67185,0.67188,0.67173,0.67185,408299994.0
2007-02-20 17:45:00,0.67183,0.67188,0.67174,0.6718,533400004.0
2007-02-20 17:50:00,0.67172,0.67183,0.67171,0.6718,760399995.0
2007-02-20 17:55:00,0.67167,0.67195,0.67144,0.67189,594199998.0
2007-02-20 18:00:00,0.67197,0.67209,0.6719,0.67203,5459500005.0
2007-02-20 18:05:00,0.67198,0.67214,0.6718,0.67202,6906100019.0
2007-02-20 18:10:00,0.67205,0.67221,0.67203,0.67213,5572399977.0
2007-02-20 18:15:00,0.67209,0.67225,0.67207,0.67224,5677899984.0
2007-02-20 18:20:00,0.67225,0.67227,0.67206,0.67222,4770100016.0
2007-02-20 18:25:00,0.67222,0.67238,0.67221,0.67222,4070399991.0
2007-02-20 18:30:00,0.67225,0.67231,0.67197,0.67203,3463899997.0
2007-02-20 18:35:00,0.6721,0.6721,0.67199,0.67206,1812599983.0
2007-02-20 18:40:00,0.67209,0.67215,0.67202,0.67212,2342600006.0
2007-02-20 18:45:00,0.67211,0.67216,0.67182,0.67184,1418100004.0
2007-02-20 18:50:00,0.67182,0.67196,0.67169,0.67175,1876999997.0
2007-02-20 18:55:00,0.67172,0.67185,0.67169,0.67179,2946500002.0
2007-02-20 19:00:00,0.6718,0.67189,0.67177,0.67185,1863600003.0
2007-02-20 19:05:00,0.67182,0.67194,0.67176,0.67188,2696399998.0
2007-02-20 19:10:00,0.67187,0.67188,0.67176,0.67182,1223899994.0
2007-02-20 19:15:00,0.67179,0.67181,0.67168,0.67179,1739900000.0
2007-02-20 19:20:00,0.67177,0.67186,0.6717,0.67186,1448200002.0
2007-02-20 19:25:00,0.67187,0.67188,0.67177,0.67185,2310700003.0
2007-02-20 19:30:00,0.67182,0.67186,0.67172,0.67183,2680899987.0
2007-02-20 19:35:00,0.67185,0.67188,0.6717,0.67184,2254400002.0
2007-02-20 19:40:00,0.67182,0.67188,0.6718,0.67182,2273299995.0
2007-02-20 19:45:00,0.67185,0.67193,0.6718,0.67193,960500003.0
2007-02-20 19:50:00,0.67195,0.67197,0.67187,0.67195,1295799994.0
2007-02-20 19:55:00,0.67191,0.67201,0.67187,0.67196,1773699995.0
2007-02-20 20:00:00,0.67203,0.67206,0.67194,0.67205,934700003.0
2007-02-20 20:05:00,0.67205,0.67205,0.67193,0.67201,1280099993.0
2007-02-20 20:10:00,0.67199,0.67207,0.67193,0.67203,2250399996.0
2007-02-20 20:15:00,0.67205,0.67209,0.672,0.672,2049299991.0
2007-02-20 20:20:00,0.67204,0.67213,0.67202,0.67205,1477500004.0
2007-02-20 20:25:00,0.67205,0.67218,0.67202,0.67212,2912999986.0
2007-02-20 20:30:00,0.67213,0.67224,0.67208,0.67211,4928300013.0
2007-02-20 20:35:00,0.67216,0.67223,0.6721,0.67219,2452700000.0
2007-02-20 20:40:00,0.67215,0.67226,0.67205,0.67222,2165900002.0
2007-02-20 20:45:00,0.67223,0.67224,0.67213,0.6722,2375900009.0
2007-02-20 20:50:00,0.67222,0.67234,0.67216,0.67223,4313399988.0
2007-02-20 20:55:00,0.67222,0.67227,0.67212,0.67218,5306100019.0
2007-02-20 21:00:00,0.67223,0.67226,0.67202,0.67202,4915899993.0
2007-02-20 21:05:00,0.672,0.67215,0.67197,0.67214,1762800008.0
2007-02-20 21:10:00,0.67214,0.67217,0.672,0.672,1564399995.0
2007-02-20 21:15:00,0.672,0.67218,0.672,0.67208,1772400005.0
2007-02-20 21:20:00,0.67215,0.67216,0.67207,0.6721,2851300000.0
2007-02-20 21:25:00,0.6721,0.67217,0.67188,0.67212,830700005.0
2007-02-20 21:30:00,0.6721,0.67215,0.67204,0.67207,2085200012.0
2007-02-20 21:35:00,0.6721,0.67214,0.67192,0.67202,877499995.0
2007-02-20 21:40:00,0.67198,0.67207,0.67195,0.67204,1310999995.0
2007-02-20 21:45:00,0.67203,0.67208,0.67197,0.67205,973099993.0
2007-02-20 21:50:00,0.67203,0.6721,0.67185,0.67185,959599996.0
2007-02-20 21:55:00,0.67184,0.67188,0.67175,0.67187,1250199996.0
2007-02-20 22:00:00,0.67183,0.67197,0.67178,0.67193,1611699997.0
2007-02-20 22:05:00,0.67192,0.67203,0.67188,0.67198,709400002.0
2007-02-20 22:10:00,0.67195,0.67201,0.67187,0.67191,856299999.0
2007-02-20 22:15:00,0.67192,0.67202,0.6719,0.67197,1414999995.0
2007-02-20 22:20:00,0.67188,0.67202,0.6718,0.67192,1638000006.0
2007-02-20 22:25:00,0.6719,0.67199,0.67183,0.67187,1224400002.0
2007-02-20 22:30:00,0.67185,0.67202,0.67181,0.672,1340999989.0
2007-02-20 22:35:00,0.672,0.67202,0.67188,0.67195,943199995.0
2007-02-20 22:40:00,0.6719,0.672,0.67185,0.67193,1172100007.0
2007-02-20 22:45:00,0.672,0.67205,0.67188,0.67195,928999989.0
2007-02-20 22:50:00,0.67201,0.67205,0.6719,0.67193,435199998.0
2007-02-20 22:55:00,0.67193,0.67195,0.67178,0.67178,1097199991.0
2007-02-20 23:00:00,0.67173,0.67218,0.67173,0.6721,483299998.0
2007-02-20 23:05:00,0.6721,0.67217,0.67198,0.67205,723399996.0
2007-02-20 23:10:00,0.67205,0.67215,0.67193,0.67197,555100000.0
2007-02-20 23:15:00,0.67196,0.67204,0.67189,0.67202,701399994.0
2007-02-20 23:20:00,0.67198,0.67209,0.67184,0.67195,638999996.0
2007-02-20 23:25:00,0.67199,0.67202,0.67187,0.67187,610299998.0
2007-02-20 23:30:00,0.67189,0.67198,0.67185,0.67187,712599996.0
2007-02-20 23:35:00,0.6719,0.67193,0.67176,0.67182,708700006.0
2007-02-20 23:40:00,0.67182,0.67199,0.6715,0.6717,811100003.0
2007-02-20 23:45:00,0.67172,0.67183,0.67172,0.67181,391700000.0
2007-02-20 23:50:00,0.67183,0.67189,0.67172,0.67182,778300003.0
2007-02-20 23:55:00,0.67184,0.67187,0.67152,0.67184,721599997.0
2007-02-21 00:00:00,0.6718,0.67187,0.67157,0.67182,667400002.0
2007-02-21 00:05:00,0.6718,0.67186,0.67172,0.67172,708699996.0
2007-02-21 00:10:00,0.67177,0.67185,0.67174,0.67175,457699996.0
2007-02-21 00:15:00,0.67179,0.67185,0.67171,0.6718,689500006.0
2007-02-21 00:20:00,0.67181,0.67192,0.67168,0.67187,456900005.0
2007-02-21 00:25:00,0.67192,0.67222,0.67185,0.67188,613600005.0
2007-02-21 00:30:00,0.67195,0.67207,0.6719,0.67198,513800003.0
2007-02-21 00:35:00,0.67195,0.67202,0.67158,0.67192,387300002.0
2007-02-21 00:40:00,0.6719,0.6721,0.67181,0.67189,696800002.0
2007-02-21 00:45:00,0.67177,0.67215,0.67173,0.67187,635600001.0
2007-02-21 00:50:00,0.6719,0.67192,0.67177,0.67182,448299996.0
2007-02-21 00:55:00,0.67185,0.67192,0.67177,0.67185,601100001.0
2007-02-21 01:00:00,0.67182,0.672,0.67176,0.67185,443300005.0
2007-02-21 01:05:00,0.67183,0.6719,0.67172,0.67173,474599997.0
2007-02-21 01:10:00,0.6718,0.67186,0.67176,0.67183,823999993.0
2007-02-21 01:15:00,0.67178,0.67188,0.67171,0.6718,785400001.0
2007-02-21 01:20:00,0.6718,0.67185,0.6716,0.6718,502700004.0
2007-02-21 01:25:00,0.6718,0.67195,0.67166,0.67186,651500007.0
2007-02-21 01:30:00,0.67181,0.67206,0.67179,0.67191,493299997.0
2007-02-21 01:35:00,0.67195,0.67203,0.67181,0.67202,573700002.0
2007-02-21 01:40:00,0.672,0.67205,0.67194,0.67201,837399992.0
2007-02-21 01:45:00,0.67204,0.67204,0.6719,0.6719,602600006.0
2007-02-21 01:50:00,0.67193,0.6721,0.67179,0.67187,522700006.0
2007-02-21 01:55:00,0.67191,0.67205,0.67187,0.6719,817200003.0
2007-02-21 02:00:00,0.67187,0.67195,0.67175,0.67184,626999993.0
2007-02-21 02:05:00,0.67185,0.67194,0.67163,0.67163,719800002.0
2007-02-21 02:10:00,0.67165,0.6718,0.67161,0.67175,763600000.0
2007-02-21 02:15:00,0.67171,0.67191,0.67158,0.67181,644899999.0
2007-02-21 02:20:00,0.67182,0.67188,0.67166,0.67179,453500003.0
2007-02-21 02:25:00,0.67181,0.67186,0.67166,0.67173,540600001.0
2007-02-21 02:30:00,0.67172,0.6718,0.67167,0.67178,480400000.0
2007-02-21 02:35:00,0.67181,0.67187,0.67167,0.67167,787799999.0
2007-02-21 02:40:00,0.67173,0.67193,0.67166,0.67177,717200001.0
2007-02-21 02:45:00,0.67177,0.6719,0.67175,0.6719,413999997.0
2007-02-21 02:50:00,0.67191,0.67193,0.67177,0.67183,601699996.0
2007-02-21 02:55:00,0.67179,0.67197,0.67175,0.67195,716100006.0
2007-02-21 03:00:00,0.67194,0.67204,0.67184,0.67194,632099993.0
2007-02-21 03:05:00,0.67196,0.67203,0.67181,0.67187,838299995.0
2007-02-21 03:10:00,0.67197,0.67198,0.67178,0.67179,595500000.0
2007-02-21 03:15:00,0.67182,0.67183,0.67168,0.67176,497300003.0
2007-02-21 03:20:00,0.67175,0.67175,0.67158,0.67173,494400001.0
2007-02-21 03:25:00,0.67169,0.67176,0.67163,0.67175,646099997.0
2007-02-21 03:30:00,0.67176,0.67177,0.67166,0.67173,417900000.0
2007-02-21 03:35:00,0.67173,0.67178,0.67165,0.67176,496599995.0
2007-02-21 03:40:00,0.67177,0.67188,0.67166,0.67175,749900003.0
2007-02-21 03:45:00,0.67176,0.67195,0.67163,0.67183,462499997.0
2007-02-21 03:50:00,0.6718,0.67185,0.67162,0.67178,824800008.0
2007-02-21 03:55:00,0.67173,0.67185,0.67161,0.67178,586400000.0
2007-02-21 04:00:00,0.67178,0.67185,0.6717,0.67183,583800000.0
2007-02-21 04:05:00,0.67183,0.67197,0.67161,0.67173,607800002.0
2007-02-21 04:10:00,0.67188,0.67197,0.67158,0.67176,849300003.0
2007-02-21 04:15:00,0.67183,0.67188,0.67179,0.67182,561900006.0
2007-02-21 04:20:00,0.67184,0.67191,0.6718,0.67185,353799994.0
2007-02-21 04:25:00,0.67187,0.67199,0.67182,0.67194,532500004.0
2007-02-21 04:30:00,0.67193,0.67205,0.67192,0.67203,501799999.0
2007-02-21 04:35:00,0.6718,0.67217,0.6718,0.6719,548300009.0
2007-02-21 04:40:00,0.67195,0.67197,0.67185,0.67197,658800005.0
2007-02-21 04:45:00,0.6719,0.67208,0.6718,0.67195,608899997.0
2007-02-21 04:50:00,0.67192,0.67202,0.67165,0.6718,720399998.0
2007-02-21 04:55:00,0.67175,0.67189,0.67172,0.67177,513099998.0
2007-02-21 05:00:00,0.67173,0.67188,0.6717,0.67183,546699997.0
2007-02-21 05:05:00,0.67188,0.67193,0.6718,0.67193,281699997.0
2007-02-21 05:10:00,0.67188,0.67197,0.67159,0.67179,569400001.0
2007-02-21 05:15:00,0.67189,0.67194,0.67181,0.67192,700799997.0
2007-02-21 05:20:00,0.6719,0.67195,0.67182,0.67185,557199995.0
2007-02-21 05:25:00,0.67189,0.67195,0.67183,0.67183,668399988.0
2007-02-21 05:30:00,0.67185,0.67197,0.6718,0.67192,657099999.0
2007-02-21 05:35:00,0.67197,0.67205,0.67194,0.672,373999998.0
2007-02-21 05:40:00,0.67209,0.67232,0.67203,0.67232,697199998.0
2007-02-21 05:45:00,0.67231,0.67282,0.6723,0.67272,506399998.0
2007-02-21 05:50:00,0.67283,0.67283,0.67258,0.67263,666199995.0
2007-02-21 05:55:00,0.67265,0.67266,0.67214,0.67219,842399991.0
2007-02-21 06:00:00,0.67227,0.67241,0.6722,0.67231,577600007.0
2007-02-21 06:05:00,0.67237,0.67251,0.67231,0.67242,679399996.0
2007-02-21 06:10:00,0.67239,0.67265,0.67237,0.67265,476800001.0
2007-02-21 06:15:00,0.67262,0.67266,0.67255,0.67264,598400004.0
2007-02-21 06:20:00,0.67258,0.6727,0.67256,0.67262,563599995.0
2007-02-21 06:25:00,0.67265,0.67265,0.67244,0.67255,764499992.0
2007-02-21 06:30:00,0.67258,0.67271,0.67255,0.67265,735099998.0
2007-02-21 06:35:00,0.67269,0.67274,0.6726,0.6726,574199991.0
2007-02-21 06:40:00,0.6726,0.67289,0.6724,0.6724,634800001.0
2007-02-21 06:45:00,0.6727,0.67278,0.67261,0.67264,649299996.0
2007-02-21 06:50:00,0.67261,0.67277,0.67259,0.67267,570899998.0
2007-02-21 06:55:00,0.67273,0.67273,0.67255,0.67263,554400001.0
2007-02-21 07:00:00,0.6726,0.67268,0.67257,0.67268,422800001.0
2007-02-21 07:05:00,0.67261,0.67265,0.67242,0.67242,417400002.0
2007-02-21 07:10:00,0.67262,0.67265,0.67254,0.67257,442500002.0
2007-02-21 07:15:00,0.67258,0.67262,0.67247,0.67253,578700003.0
2007-02-21 07:20:00,0.67253,0.67269,0.67235,0.67242,628699997.0
2007-02-21 07:25:00,0.67232,0.67232,0.67195,0.6722,728099998.0
2007-02-21 07:30:00,0.67225,0.67253,0.67224,0.67247,872000009.0
2007-02-21 07:35:00,0.67244,0.67253,0.67221,0.67243,929700003.0
2007-02-21 07:40:00,0.67246,0.67258,0.67242,0.67252,689800002.0
2007-02-21 07:45:00,0.67247,0.67247,0.6723,0.67237,513799997.0
2007-02-21 07:50:00,0.67235,0.67243,0.67231,0.67237,637899994.0
2007-02-21 07:55:00,0.67239,0.67255,0.67234,0.67255,339800001.0
2007-02-21 08:00:00,0.6725,0.67258,0.6724,0.67246,283299999.0
2007-02-21 08:05:00,0.67245,0.67253,0.67236,0.67243,630699992.0
2007-02-21 08:10:00,0.67245,0.67245,0.67234,0.67241,728699994.0
2007-02-21 08:15:00,0.67242,0.67265,0.67235,0.67265,193100003.0
2007-02-21 08:20:00,0.67263,0.67275,0.67254,0.67262,355100001.0
2007-02-21 08:25:00,0.6726,0.67267,0.67257,0.6726,418700003.0
2007-02-21 08:30:00,0.67264,0.67273,0.67259,0.67273,835500002.0
2007-02-21 08:35:00,0.6727,0.67278,0.67264,0.67278,550000005.0
2007-02-21 08:40:00,0.67272,0.67283,0.67265,0.67275,610100002.0
2007-02-21 08:45:00,0.67273,0.67275,0.67256,0.67273,514699999.0
2007-02-21 08:50:00,0.67271,0.67271,0.6725,0.67252,590500001.0
2007-02-21 08:55:00,0.67258,0.67271,0.67254,0.67263,415199995.0
2007-02-21 09:00:00,0.67262,0.67271,0.67232,0.67233,503300003.0
2007-02-21 09:05:00,0.67234,0.67243,0.67228,0.67234,705599996.0
2007-02-21 09:10:00,0.67235,0.6724,0.67201,0.67223,641800005.0
2007-02-21 09:15:00,0.67222,0.67253,0.67221,0.67233,377900000.0
2007-02-21 09:20:00,0.67232,0.6725,0.67232,0.67241,732799996.0
2007-02-21 09:25:00,0.67243,0.67258,0.67218,0.6725,819699999.0
2007-02-21 09:30:00,0.67258,0.67276,0.67254,0.67271,804600005.0
2007-02-21 09:35:00,0.67275,0.67275,0.67251,0.6726,440400000.0
2007-02-21 09:40:00,0.6726,0.67268,0.67244,0.67248,821899990.0
2007-02-21 09:45:00,0.67253,0.67253,0.6722,0.6722,661600002.0
2007-02-21 09:50:00,0.67217,0.67234,0.67207,0.67234,595000003.0
2007-02-21 09:55:00,0.67241,0.67266,0.67222,0.67222,587300000.0
2007-02-21 10:00:00,0.67218,0.67219,0.67164,0.67195,740400001.0
2007-02-21 10:05:00,0.67195,0.67201,0.67161,0.67171,848800005.0
2007-02-21 10:10:00,0.67178,0.67188,0.67173,0.67182,635300006.0
2007-02-21 10:15:00,0.67185,0.67185,0.67161,0.67165,1096800002.0
2007-02-21 10:20:00,0.67165,0.67169,0.67154,0.67161,945099993.0
2007-02-21 10:25:00,0.67164,0.6718,0.67161,0.67167,832199996.0
2007-02-21 10:30:00,0.6717,0.67182,0.67154,0.67178,397500000.0
2007-02-21 10:35:00,0.67178,0.67194,0.6717,0.67189,533200002.0
2007-02-21 10:40:00,0.67183,0.67213,0.67183,0.67205,733799996.0
2007-02-21 10:45:00,0.67205,0.67208,0.6719,0.67208,765799996.0
2007-02-21 10:50:00,0.67207,0.67212,0.6719,0.6719,681300000.0
2007-02-21 10:55:00,0.6719,0.67198,0.67182,0.67187,826799996.0
2007-02-21 11:00:00,0.67183,0.672,0.67183,0.67198,735900000.0
2007-02-21 11:05:00,0.67191,0.67197,0.67179,0.67188,522500005.0
2007-02-21 11:10:00,0.67188,0.67202,0.67188,0.67197,725499990.0
2007-02-21 11:15:00,0.67205,0.67211,0.67196,0.67204,880599999.0
2007-02-21 11:20:00,0.67203,0.67223,0.67203,0.67217,638399999.0
2007-02-21 11:25:00,0.67215,0.67258,0.67204,0.67205,770199995.0
2007-02-21 11:30:00,0.67218,0.67347,0.67218,0.67343,516699998.0
2007-02-21 11:35:00,0.67352,0.67365,0.67316,0.67338,560200000.0
2007-02-21 11:40:00,0.67336,0.67352,0.67331,0.67333,537600004.0
2007-02-21 11:45:00,0.6733,0.67353,0.6733,0.67347,672800001.0
2007-02-21 11:50:00,0.6734,0.67366,0.6734,0.67355,768499991.0
2007-02-21 11:55:00,0.67362,0.67378,0.67357,0.67378,562800002.0
2007-02-21 12:00:00,0.67372,0.67399,0.67358,0.67385,862699991.0
2007-02-21 12:05:00,0.67383,0.67403,0.67379,0.67397,797599996.0
2007-02-21 12:10:00,0.67399,0.67433,0.67393,0.67433,659700000.0
2007-02-21 12:15:00,0.67434,0.67434,0.67409,0.67411,621099998.0
2007-02-21 12:20:00,0.67411,0.67411,0.67388,0.67394,494600003.0
2007-02-21 12:25:00,0.67393,0.67393,0.67374,0.67383,655299995.0
2007-02-21 12:30:00,0.67378,0.67423,0.67378,0.67423,740000000.0
2007-02-21 12:35:00,0.67421,0.67426,0.67408,0.67426,495700004.0
2007-02-21 12:40:00,0.67417,0.67423,0.67387,0.67401,781899994.0
2007-02-21 12:45:00,0.67403,0.67407,0.67372,0.67372,598300011.0
2007-02-21 12:50:00,0.67372,0.67391,0.67369,0.67382,733300001.0
2007-02-21 12:55:00,0.67383,0.67389,0.67369,0.67385,669700000.0
2007-02-21 13:00:00,0.67385,0.67385,0.67345,0.67351,466000000.0
2007-02-21 13:05:00,0.67347,0.67347,0.67322,0.67342,583200001.0
2007-02-21 13:10:00,0.67338,0.67373,0.67335,0.67373,417600002.0
2007-02-21 13:15:00,0.67376,0.67377,0.67321,0.67325,913199991.0
2007-02-21 13:20:00,0.6732,0.67323,0.67305,0.67323,1045999996.0
2007-02-21 13:25:00,0.67323,0.67328,0.6731,0.67322,381299996.0
2007-02-21 13:30:00,0.67318,0.67318,0.6726,0.67274,708900007.0
2007-02-21 13:35:00,0.67273,0.67277,0.67257,0.67262,614700001.0
2007-02-21 13:40:00,0.67268,0.67281,0.67253,0.67277,536800006.0
2007-02-21 13:45:00,0.67279,0.67293,0.67271,0.67283,685200003.0
2007-02-21 13:50:00,0.67284,0.6729,0.67279,0.6728,666199994.0
2007-02-21 13:55:00,0.67278,0.67295,0.67269,0.67295,487300000.0
2007-02-21 14:00:00,0.67302,0.67309,0.67275,0.67276,612699998.0
2007-02-21 14:05:00,0.67268,0.67273,0.67246,0.6725,842200001.0
2007-02-21 14:10:00,0.6725,0.67251,0.67229,0.67236,802999991.0
2007-02-21 14:15:00,0.67234,0.67241,0.67224,0.67235,595700009.0
2007-02-21 14:20:00,0.67233,0.6724,0.67225,0.67229,540300000.0
2007-02-21 14:25:00,0.67229,0.67235,0.67222,0.67233,864999999.0
2007-02-21 14:30:00,0.67228,0.67231,0.67219,0.67225,592700000.0
2007-02-21 14:35:00,0.67227,0.67236,0.67223,0.67227,699100001.0
2007-02-21 14:40:00,0.67225,0.67238,0.67222,0.67237,458399999.0
2007-02-21 14:45:00,0.67241,0.67245,0.67235,0.67242,513199996.0
2007-02-21 14:50:00,0.67247,0.67261,0.67247,0.67253,613100005.0
2007-02-21 14:55:00,0.67257,0.67263,0.67249,0.67254,666699997.0
2007-02-21 15:00:00,0.67249,0.67255,0.67236,0.67248,817099997.0
2007-02-21 15:05:00,0.67249,0.6726,0.67239,0.67239,654499999.0
2007-02-21 15:10:00,0.67244,0.67255,0.67244,0.6725,668800008.0
2007-02-21 15:15:00,0.67247,0.67267,0.67247,0.6726,499799998.0
2007-02-21 15:20:00,0.67265,0.67265,0.67249,0.6726,824400004.0
2007-02-21 15:25:00,0.67259,0.67268,0.67251,0.67265,750899995.0
2007-02-21 15:30:00,0.6726,0.67272,0.67237,0.67267,617699995.0
2007-02-21 15:35:00,0.6728,0.6728,0.67235,0.67241,811899993.0
2007-02-21 15:40:00,0.67243,0.67255,0.67235,0.67247,899000003.0
2007-02-21 15:45:00,0.67248,0.67249,0.67236,0.6724,582599994.0
2007-02-21 15:50:00,0.67239,0.67253,0.67239,0.67242,808099992.0
2007-02-21 15:55:00,0.67244,0.67258,0.67241,0.67244,562800000.0
2007-02-21 16:00:00,0.6724,0.67247,0.67228,0.67233,675899995.0
2007-02-21 16:05:00,0.6723,0.67237,0.67219,0.6722,503500003.0
2007-02-21 16:10:00,0.67222,0.67239,0.67222,0.67235,773099990.0
2007-02-21 16:15:00,0.67238,0.67239,0.67221,0.67236,710499993.0
2007-02-21 16:20:00,0.67233,0.67241,0.67227,0.67234,486899996.0
2007-02-21 16:25:00,0.67227,0.67237,0.67221,0.67221,686900000.0
2007-02-21 16:30:00,0.67222,0.6724,0.67222,0.67235,542099998.0
2007-02-21 16:35:00,0.67236,0.67249,0.67232,0.67244,778200011.0
2007-02-21 16:40:00,0.6724,0.67252,0.67236,0.6724,759300000.0
2007-02-21 16:45:00,0.67231,0.67246,0.67227,0.67227,722999992.0
2007-02-21 16:50:00,0.67232,0.6724,0.67227,0.67228,492199998.0
2007-02-21 16:55:00,0.67237,0.6725,0.67229,0.67242,987599992.0
2007-02-21 17:00:00,0.67239,0.6727,0.67236,0.67262,835100004.0
2007-02-21 17:05:00,0.67261,0.67273,0.67257,0.67267,646000003.0
2007-02-21 17:10:00,0.67276,0.67281,0.67265,0.67273,685000000.0
2007-02-21 17:15:00,0.6728,0.67288,0.67272,0.6728,912700000.0
2007-02-21 17:20:00,0.67285,0.67298,0.67274,0.67288,875799992.0
2007-02-21 17:25:00,0.67286,0.67298,0.67271,0.67271,879699999.0
2007-02-21 17:30:00,0.67277,0.67281,0.67265,0.67272,749400001.0
2007-02-21 17:35:00,0.67275,0.67275,0.6726,0.67264,683399999.0
2007-02-21 17:40:00,0.67255,0.6726,0.67236,0.6725,501499993.0
2007-02-21 17:45:00,0.67248,0.67248,0.67231,0.67232,609699992.0
2007-02-21 17:50:00,0.67224,0.67254,0.67224,0.67249,519200001.0
2007-02-21 17:55:00,0.67248,0.67258,0.67244,0.67248,810299998.0
2007-02-21 18:00:00,0.67246,0.67261,0.67241,0.6725,5364599984.0
2007-02-21 18:05:00,0.67243,0.67246,0.6721,0.67239,4397200008.0
2007-02-21 18:10:00,0.6724,0.67247,0.67216,0.67224,5759399987.0
2007-02-21 18:15:00,0.67227,0.67229,0.672,0.67222,5302999994.0
2007-02-21 18:20:00,0.67224,0.67228,0.67214,0.67215,5294399998.0
2007-02-21 18:25:00,0.67213,0.67222,0.67206,0.6722,3980099991.0
2007-02-21 18:30:00,0.67219,0.67223,0.67207,0.67215,4189499981.0
2007-02-21 18:35:00,0.67215,0.67215,0.67197,0.67198,1775099992.0
2007-02-21 18:40:00,0.67202,0.67208,0.67192,0.67203,2643800006.0
2007-02-21 18:45:00,0.67202,0.67215,0.67195,0.67214,1172000000.0
2007-02-21 18:50:00,0.67212,0.67228,0.6721,0.67224,2085800002.0
2007-02-21 18:55:00,0.67217,0.67221,0.67209,0.67215,2909499997.0
2007-02-21 19:00:00,0.67214,0.67226,0.6721,0.67224,1840300005.0
2007-02-21 19:05:00,0.67217,0.67231,0.67216,0.67231,2612200003.0
2007-02-21 19:10:00,0.67229,0.67233,0.67219,0.67223,1628800002.0
2007-02-21 19:15:00,0.67222,0.67243,0.67209,0.67225,1857999998.0
2007-02-21 19:20:00,0.67222,0.67225,0.67213,0.6722,1462100002.0
2007-02-21 19:25:00,0.67217,0.6722,0.67193,0.672,2271799998.0
2007-02-21 19:30:00,0.67198,0.67206,0.67195,0.67202,2396999989.0
2007-02-21 19:35:00,0.672,0.67207,0.67198,0.67203,2499699995.0
2007-02-21 19:40:00,0.67202,0.67215,0.67202,0.67208,2022200004.0
2007-02-21 19:45:00,0.67212,0.67214,0.67202,0.67212,912699998.0
2007-02-21 19:50:00,0.67214,0.67217,0.67203,0.67213,1087100002.0
2007-02-21 19:55:00,0.67218,0.67221,0.67207,0.67216,1691600001.0
2007-02-21 20:00:00,0.67219,0.67228,0.6721,0.67214,889300003.0
2007-02-21 20:05:00,0.67205,0.67223,0.67202,0.67222,1246899999.0
2007-02-21 20:10:00,0.67222,0.67223,0.67209,0.67217,2054800003.0
2007-02-21 20:15:00,0.67221,0.67226,0.67219,0.6722,2291000006.0
2007-02-21 20:20:00,0.67223,0.67229,0.67206,0.67214,1338399995.0
2007-02-21 20:25:00,0.67215,0.67228,0.67208,0.67222,3321599991.0
2007-02-21 20:30:00,0.67223,0.67231,0.67217,0.67221,5101500001.0
2007-02-21 20:35:00,0.67216,0.67228,0.67209,0.6722,2493400011.0
2007-02-21 20:40:00,0.6722,0.67225,0.67212,0.67217,2180699999.0
2007-02-21 20:45:00,0.67217,0.67222,0.67208,0.6722,2036699995.0
2007-02-21 20:50:00,0.67216,0.67221,0.67203,0.67215,4064700020.0
2007-02-21 20:55:00,0.67212,0.67216,0.67198,0.67205,4442199999.0
2007-02-21 21:00:00,0.67207,0.67221,0.67205,0.67212,4850199998.0
2007-02-21 21:05:00,0.67211,0.67216,0.67191,0.67214,1985500005.0
2007-02-21 21:10:00,0.67215,0.67222,0.67211,0.67214,1516900012.0
2007-02-21 21:15:00,0.67215,0.67232,0.67207,0.6722,1953299990.0
2007-02-21 21:20:00,0.67223,0.67234,0.67217,0.67222,2708900000.0
2007-02-21 21:25:00,0.6722,0.67232,0.6721,0.67219,849600010.0
2007-02-21 21:30:00,0.67218,0.6724,0.67205,0.67233,2082800003.0
2007-02-21 21:35:00,0.67234,0.67234,0.67212,0.67221,838899995.0
2007-02-21 21:40:00,0.67218,0.67226,0.67211,0.67216,1635199991.0
2007-02-21 21:45:00,0.67215,0.6722,0.67207,0.6722,920700001.0
2007-02-21 21:50:00,0.67217,0.6723,0.67212,0.67226,968200009.0
2007-02-21 21:55:00,0.67228,0.67233,0.67217,0.67225,1211300004.0
2007-02-21 22:00:00,0.67222,0.67233,0.6722,0.67228,1370200003.0
2007-02-21 22:05:00,0.67225,0.67229,0.67213,0.67222,970400000.0
2007-02-21 22:10:00,0.67223,0.67226,0.6719,0.67207,783399993.0
2007-02-21 22:15:00,0.67225,0.67228,0.67215,0.67222,1499000005.0
2007-02-21 22:20:00,0.67223,0.67227,0.67214,0.67218,1560199996.0
2007-02-21 22:25:00,0.67215,0.67218,0.67205,0.67205,1102999996.0
2007-02-21 22:30:00,0.67208,0.67217,0.67205,0.67212,1037900012.0
2007-02-21 22:35:00,0.67185,0.67226,0.67185,0.67222,953700008.0
2007-02-21 22:40:00,0.6722,0.67226,0.67217,0.67225,1141000007.0
2007-02-21 22:45:00,0.67224,0.6723,0.67202,0.67216,927599994.0
2007-02-21 22:50:00,0.67218,0.67228,0.6721,0.67223,543100002.0
2007-02-21 22:55:00,0.67223,0.67225,0.67207,0.67207,1091600013.0
2007-02-21 23:00:00,0.67195,0.67227,0.67195,0.67221,759599998.0
2007-02-21 23:05:00,0.67222,0.67222,0.67207,0.6721,621600005.0
2007-02-21 23:10:00,0.67209,0.67218,0.67203,0.67209,815200004.0
2007-02-21 23:15:00,0.67216,0.67221,0.67199,0.67218,355599998.0
2007-02-21 23:20:00,0.67218,0.67226,0.67189,0.67218,463600004.0
2007-02-21 23:25:00,0.67217,0.67239,0.67217,0.67231,522900002.0
2007-02-21 23:30:00,0.67231,0.67244,0.67226,0.67237,785700007.0
2007-02-21 23:35:00,0.67238,0.67245,0.67231,0.67244,946399997.0
2007-02-21 23:40:00,0.67257,0.67264,0.6722,0.6724,574099993.0
2007-02-21 23:45:00,0.6724,0.6724,0.67223,0.67225,529299999.0
2007-02-21 23:50:00,0.67221,0.67236,0.67217,0.67221,469100002.0
2007-02-21 23:55:00,0.67227,0.67231,0.67189,0.67221,349499995.0
2007-02-22 00:00:00,0.67217,0.6723,0.67214,0.67223,891800012.0
2007-02-22 00:05:00,0.67222,0.67233,0.67213,0.67217,844299994.0
2007-02-22 00:10:00,0.67218,0.67219,0.67204,0.67214,668700000.0
2007-02-22 00:15:00,0.6722,0.67239,0.6721,0.67225,653199991.0
2007-02-22 00:20:00,0.67212,0.67218,0.6721,0.67212,479099996.0
2007-02-22 00:25:00,0.67212,0.67218,0.67205,0.67207,485100000.0
2007-02-22 00:30:00,0.67217,0.67237,0.6721,0.67235,749499985.0
2007-02-22 00:35:00,0.67228,0.67234,0.6722,0.67232,373400003.0
2007-02-22 00:40:00,0.67233,0.67238,0.6722,0.67233,519300005.0
2007-02-22 00:45:00,0.67232,0.67235,0.67206,0.67216,642700003.0
2007-02-22 00:50:00,0.6724,0.6724,0.67223,0.6723,471400000.0
2007-02-22 00:55:00,0.67235,0.67235,0.67227,0.67232,519799999.0
2007-02-22 01:00:00,0.67243,0.67248,0.67218,0.67241,683200008.0
2007-02-22 01:05:00,0.6724,0.67248,0.67213,0.67235,682099990.0
2007-02-22 01:10:00,0.67243,0.67251,0.67217,0.67234,763400001.0
2007-02-22 01:15:00,0.6723,0.67235,0.67225,0.67226,435300002.0
2007-02-22 01:20:00,0.67227,0.67246,0.67215,0.67228,549600000.0
2007-02-22 01:25:00,0.67226,0.67231,0.6722,0.6723,418700002.0
2007-02-22 01:30:00,0.67225,0.67234,0.67219,0.67227,466500001.0
2007-02-22 01:35:00,0.67228,0.67236,0.67223,0.67236,623000003.0
2007-02-22 01:40:00,0.67233,0.67238,0.67222,0.67232,741400006.0
2007-02-22 01:45:00,0.67235,0.67237,0.67227,0.67229,596800003.0
2007-02-22 01:50:00,0.6723,0.67245,0.67225,0.67242,619700000.0
2007-02-22 01:55:00,0.67225,0.67249,0.67225,0.67233,555099995.0
2007-02-22 02:00:00,0.67235,0.6724,0.67227,0.67238,746800004.0
2007-02-22 02:05:00,0.6724,0.67292,0.67229,0.67278,541799999.0
2007-02-22 02:10:00,0.67274,0.67278,0.67256,0.67278,563500002.0
2007-02-22 02:15:00,0.67285,0.67292,0.67272,0.67285,734800000.0
2007-02-22 02:20:00,0.67276,0.67292,0.67276,0.67285,554699996.0
2007-02-22 02:25:00,0.67288,0.67294,0.67264,0.67272,712500003.0
2007-02-22 02:30:00,0.67271,0.67271,0.67252,0.67254,656099990.0
2007-02-22 02:35:00,0.67248,0.67263,0.67246,0.6725,642299994.0
2007-02-22 02:40:00,0.67257,0.67267,0.67249,0.67264,919399998.0
2007-02-22 02:45:00,0.67259,0.67263,0.6725,0.6725,326900004.0
2007-02-22 02:50:00,0.67247,0.67275,0.67241,0.67249,566099993.0
2007-02-22 02:55:00,0.67248,0.67259,0.67245,0.67253,722099998.0
2007-02-22 03:00:00,0.67255,0.67257,0.67245,0.67249,547500000.0
2007-02-22 03:05:00,0.6725,0.67263,0.67245,0.67252,599100001.0
2007-02-22 03:10:00,0.67255,0.67255,0.67249,0.67249,496199996.0
2007-02-22 03:15:00,0.67255,0.67255,0.67235,0.67245,547200004.0
2007-02-22 03:20:00,0.67245,0.67247,0.67236,0.67245,283299996.0
2007-02-22 03:25:00,0.67242,0.67245,0.67238,0.67245,265200003.0
2007-02-22 03:30:00,0.67243,0.67247,0.6723,0.67234,472999997.0
2007-02-22 03:35:00,0.67233,0.67242,0.67229,0.67242,606399990.0
2007-02-22 03:40:00,0.67242,0.67247,0.67215,0.67232,347799996.0
2007-02-22 03:45:00,0.67232,0.67238,0.67207,0.67233,483500003.0
2007-02-22 03:50:00,0.6723,0.67236,0.67229,0.67233,363100002.0
2007-02-22 03:55:00,0.67235,0.67242,0.67223,0.67231,417600002.0
2007-02-22 04:00:00,0.67232,0.67241,0.67226,0.67241,642000001.0
2007-02-22 04:05:00,0.67235,0.67242,0.67234,0.67238,307999997.0
2007-02-22 04:10:00,0.67234,0.67255,0.6723,0.67235,510199996.0
2007-02-22 04:15:00,0.67239,0.67248,0.67239,0.67242,463100004.0
2007-02-22 04:20:00,0.67242,0.67259,0.67238,0.67259,605600000.0
2007-02-22 04:25:00,0.67258,0.67263,0.67249,0.67254,454900002.0
2007-02-22 04:30:00,0.67248,0.67253,0.67242,0.67243,451699999.0
2007-02-22 04:35:00,0.67243,0.67258,0.67226,0.6723,468300004.0
2007-02-22 04:40:00,0.67231,0.6725,0.6723,0.67237,696900004.0
2007-02-22 04:45:00,0.67232,0.67244,0.67232,0.67244,623499994.0
2007-02-22 04:50:00,0.67244,0.67248,0.67239,0.67244,591999994.0
2007-02-22 04:55:00,0.67238,0.67246,0.67229,0.67232,651900003.0
2007-02-22 05:00:00,0.6723,0.67234,0.67216,0.67221,557099993.0
2007-02-22 05:05:00,0.67219,0.67233,0.67217,0.67232,492599995.0
2007-02-22 05:10:00,0.67227,0.6723,0.67186,0.67222,721499998.0
2007-02-22 05:15:00,0.67223,0.67228,0.67216,0.67228,645400003.0
2007-02-22 05:20:00,0.67233,0.67234,0.67213,0.67225,345200006.0
2007-02-22 05:25:00,0.67235,0.67237,0.6722,0.6722,538200000.0
2007-02-22 05:30:00,0.67219,0.67227,0.6721,0.67212,666400005.0
2007-02-22 05:35:00,0.67217,0.67228,0.67191,0.67204,525799997.0
2007-02-22 05:40:00,0.67226,0.67234,0.67219,0.6723,590899996.0
2007-02-22 05:45:00,0.67226,0.67246,0.67211,0.67215,817900007.0
2007-02-22 05:50:00,0.67222,0.67226,0.67195,0.67215,557200000.0
2007-02-22 05:55:00,0.67215,0.67231,0.67215,0.67231,464299994.0
2007-02-22 06:00:00,0.67225,0.67226,0.67213,0.6722,484800001.0
2007-02-22 06:05:00,0.67226,0.67235,0.67226,0.67235,398200006.0
2007-02-22 06:10:00,0.67235,0.67237,0.67217,0.67225,366300000.0
2007-02-22 06:15:00,0.67221,0.67226,0.67213,0.67223,514399998.0
2007-02-22 06:20:00,0.67221,0.67224,0.67212,0.67213,329000003.0
2007-02-22 06:25:00,0.67212,0.67226,0.67212,0.6722,431400004.0
2007-02-22 06:30:00,0.67218,0.67225,0.67209,0.67222,469400004.0
2007-02-22 06:35:00,0.67212,0.67219,0.6721,0.67218,396999998.0
2007-02-22 06:40:00,0.67221,0.67226,0.67214,0.6722,657700004.0
2007-02-22 06:45:00,0.67224,0.67226,0.67213,0.67224,484599997.0
2007-02-22 06:50:00,0.67222,0.67225,0.67215,0.6722,344000000.0
2007-02-22 06:55:00,0.67223,0.67224,0.67208,0.67212,690200000.0
2007-02-22 07:00:00,0.67207,0.67216,0.67207,0.67216,466599993.0
2007-02-22 07:05:00,0.67212,0.67216,0.672,0.67216,509400001.0
2007-02-22 07:10:00,0.67212,0.67222,0.67206,0.67221,555599995.0
2007-02-22 07:15:00,0.67225,0.67227,0.67217,0.67223,703199996.0
2007-02-22 07:20:00,0.67223,0.67239,0.67208,0.6722,494200003.0
2007-02-22 07:25:00,0.67225,0.67226,0.67217,0.6722,751099999.0
2007-02-22 07:30:00,0.67223,0.67226,0.67214,0.6722,656400003.0
2007-02-22 07:35:00,0.67222,0.67225,0.67214,0.67217,602399998.0
2007-02-22 07:40:00,0.6722,0.67221,0.67209,0.67215,629400002.0
2007-02-22 07:45:00,0.6721,0.67225,0.6721,0.6722,486499999.0
2007-02-22 07:50:00,0.67219,0.67219,0.67189,0.6721,429000003.0
2007-02-22 07:55:00,0.6721,0.67218,0.67201,0.67215,711100002.0
2007-02-22 08:00:00,0.6721,0.67221,0.67207,0.67215,411000005.0
2007-02-22 08:05:00,0.67213,0.67222,0.67205,0.67215,574999998.0
2007-02-22 08:10:00,0.67215,0.67222,0.67208,0.67215,789900000.0
2007-02-22 08:15:00,0.67221,0.67223,0.6721,0.67222,421499996.0
2007-02-22 08:20:00,0.67223,0.67224,0.67212,0.67224,561900004.0
2007-02-22 08:25:00,0.67225,0.67233,0.67212,0.67224,439700005.0
2007-02-22 08:30:00,0.67222,0.67227,0.6722,0.67225,666700004.0
2007-02-22 08:35:00,0.67222,0.67224,0.67206,0.67223,512599999.0
2007-02-22 08:40:00,0.67216,0.67226,0.67211,0.67226,576400007.0
2007-02-22 08:45:00,0.67233,0.67233,0.67214,0.67225,511200000.0
2007-02-22 08:50:00,0.67225,0.67225,0.67208,0.67218,538600000.0
2007-02-22 08:55:00,0.67216,0.67229,0.67205,0.67229,435699997.0
2007-02-22 09:00:00,0.67222,0.67222,0.67197,0.67213,714799999.0
2007-02-22 09:05:00,0.67209,0.67213,0.672,0.67208,377199998.0
2007-02-22 09:10:00,0.67208,0.67228,0.67207,0.67227,691300001.0
2007-02-22 09:15:00,0.67234,0.67258,0.67234,0.67256,640700000.0
2007-02-22 09:20:00,0.67257,0.6726,0.67246,0.67253,708899991.0
2007-02-22 09:25:00,0.67252,0.67252,0.67227,0.67238,864000008.0
2007-02-22 09:30:00,0.6724,0.6724,0.67171,0.67172,591799999.0
2007-02-22 09:35:00,0.67176,0.67179,0.67165,0.67168,691199996.0
2007-02-22 09:40:00,0.67168,0.67177,0.67152,0.67156,902699991.0
2007-02-22 09:45:00,0.67153,0.67175,0.67148,0.67175,645200000.0
2007-02-22 09:50:00,0.67179,0.67219,0.67173,0.67199,1000000004.0
2007-02-22 09:55:00,0.67193,0.67202,0.67181,0.672,735399996.0
2007-02-22 10:00:00,0.67205,0.67209,0.67175,0.67181,797700003.0
2007-02-22 10:05:00,0.67175,0.672,0.67175,0.67186,592099997.0
2007-02-22 10:10:00,0.67181,0.67187,0.67169,0.67178,355100002.0
2007-02-22 10:15:00,0.67178,0.6719,0.67173,0.6719,942300000.0
2007-02-22 10:20:00,0.67195,0.67211,0.67183,0.67211,831799997.0
2007-02-22 10:25:00,0.67213,0.67219,0.67198,0.67211,811499999.0
2007-02-22 10:30:00,0.67211,0.67255,0.67211,0.67238,659200006.0
2007-02-22 10:35:00,0.67245,0.67268,0.67237,0.67244,646699998.0
2007-02-22 10:40:00,0.67243,0.67254,0.67233,0.67235,933299998.0
2007-02-22 10:45:00,0.6723,0.67242,0.67229,0.67242,558499997.0
2007-02-22 10:50:00,0.67241,0.67244,0.67205,0.67205,629000004.0
2007-02-22 10:55:00,0.67203,0.67218,0.67194,0.67205,539100000.0
2007-02-22 11:00:00,0.67197,0.67209,0.67195,0.67208,812099998.0
2007-02-22 11:05:00,0.67202,0.67211,0.6719,0.67197,606000001.0
2007-02-22 11:10:00,0.67199,0.67199,0.67172,0.67185,648600004.0
2007-02-22 11:15:00,0.67184,0.67193,0.67174,0.67185,963099994.0
2007-02-22 11:20:00,0.67184,0.67191,0.67168,0.67174,737899999.0
2007-02-22 11:25:00,0.67166,0.67177,0.67109,0.67119,940500000.0
2007-02-22 11:30:00,0.67125,0.67126,0.67105,0.67105,760599996.0
2007-02-22 11:35:00,0.67106,0.67117,0.67095,0.67115,706000003.0
2007-02-22 11:40:00,0.67113,0.6712,0.67097,0.67112,453699999.0
2007-02-22 11:45:00,0.67105,0.67115,0.67077,0.67096,637499998.0
2007-02-22 11:50:00,0.67088,0.67091,0.6707,0.67081,701800001.0
2007-02-22 11:55:00,0.67086,0.671,0.67073,0.67097,788000001.0
2007-02-22 12:00:00,0.67092,0.67096,0.67083,0.6709,776300007.0
2007-02-22 12:05:00,0.67088,0.67101,0.67084,0.67093,712699998.0
2007-02-22 12:10:00,0.67095,0.67121,0.67087,0.67121,748300003.0
2007-02-22 12:15:00,0.67122,0.67124,0.67107,0.67118,544600001.0
2007-02-22 12:20:00,0.67122,0.67134,0.67122,0.67134,678499998.0
2007-02-22 12:25:00,0.67133,0.67133,0.67113,0.67113,594200002.0
2007-02-22 12:30:00,0.671,0.67117,0.671,0.67108,587200005.0
2007-02-22 12:35:00,0.67109,0.67121,0.67105,0.67117,763300005.0
2007-02-22 12:40:00,0.67123,0.67128,0.67112,0.67115,617500005.0
2007-02-22 12:45:00,0.67119,0.67126,0.67115,0.6712,667899999.0
2007-02-22 12:50:00,0.6712,0.67127,0.67112,0.67119,778300005.0
2007-02-22 12:55:00,0.67121,0.67121,0.67101,0.67101,546699997.0
2007-02-22 13:00:00,0.67101,0.67101,0.67076,0.67096,607999999.0
2007-02-22 13:05:00,0.67097,0.6711,0.67089,0.67094,857500000.0
2007-02-22 13:10:00,0.67087,0.67098,0.67081,0.67086,779100002.0
2007-02-22 13:15:00,0.6708,0.6711,0.67078,0.67109,881199997.0
2007-02-22 13:20:00,0.67109,0.67135,0.67109,0.67135,235200002.0
2007-02-22 13:25:00,0.67133,0.67141,0.67123,0.67133,725999993.0
2007-02-22 13:30:00,0.6713,0.67134,0.67118,0.67118,797299990.0
2007-02-22 13:35:00,0.67117,0.67126,0.67089,0.67089,513800003.0
2007-02-22 13:40:00,0.67101,0.67118,0.67095,0.67098,573099997.0
2007-02-22 13:45:00,0.67098,0.67102,0.67083,0.67089,647399990.0
2007-02-22 13:50:00,0.67086,0.67114,0.67086,0.67111,813399996.0
2007-02-22 13:55:00,0.67115,0.67118,0.67107,0.67112,393899998.0
2007-02-22 14:00:00,0.6711,0.67122,0.67108,0.67115,502699997.0
2007-02-22 14:05:00,0.67111,0.67117,0.67099,0.6711,725500000.0
2007-02-22 14:10:00,0.6711,0.67119,0.67105,0.67119,638499998.0
2007-02-22 14:15:00,0.67116,0.67125,0.67109,0.67124,355899995.0
2007-02-22 14:20:00,0.67124,0.67136,0.6712,0.67131,734599996.0
2007-02-22 14:25:00,0.67129,0.67137,0.67121,0.67133,649800002.0
2007-02-22 14:30:00,0.6713,0.67139,0.67122,0.67127,444499996.0
2007-02-22 14:35:00,0.67131,0.67135,0.6712,0.67132,1039299993.0
2007-02-22 14:40:00,0.67133,0.67154,0.67129,0.67148,725000003.0
2007-02-22 14:45:00,0.67151,0.6716,0.67142,0.67145,714799999.0
2007-02-22 14:50:00,0.67149,0.67163,0.67147,0.67163,544999997.0
2007-02-22 14:55:00,0.67168,0.67185,0.6716,0.6718,633600007.0
2007-02-22 15:00:00,0.67175,0.67187,0.67166,0.67185,573900002.0
2007-02-22 15:05:00,0.6718,0.67193,0.67177,0.67181,969200008.0
2007-02-22 15:10:00,0.67178,0.6719,0.67174,0.67176,580499998.0
2007-02-22 15:15:00,0.67175,0.67177,0.67167,0.67172,645799998.0
2007-02-22 15:20:00,0.67177,0.67183,0.67165,0.67176,586300000.0
2007-02-22 15:25:00,0.67172,0.67183,0.6717,0.67175,722100005.0
2007-02-22 15:30:00,0.67176,0.67182,0.67164,0.67168,757499995.0
2007-02-22 15:35:00,0.67173,0.67178,0.67166,0.67171,580000001.0
2007-02-22 15:40:00,0.67178,0.67183,0.6716,0.6718,727699997.0
2007-02-22 15:45:00,0.67178,0.67195,0.67178,0.67191,634800001.0
2007-02-22 15:50:00,0.67191,0.67196,0.67169,0.67171,627999997.0
2007-02-22 15:55:00,0.67175,0.67177,0.67168,0.67176,563999997.0
2007-02-22 16:00:00,0.67178,0.67184,0.67167,0.67181,634499993.0
2007-02-22 16:05:00,0.67178,0.67181,0.67166,0.67171,620199994.0
2007-02-22 16:10:00,0.67175,0.67185,0.67174,0.67181,678499995.0
2007-02-22 16:15:00,0.67182,0.67196,0.67174,0.67196,568299999.0
2007-02-22 16:20:00,0.67191,0.67201,0.67181,0.67193,804799998.0
2007-02-22 16:25:00,0.67193,0.67217,0.67191,0.67215,779099998.0
2007-02-22 16:30:00,0.67213,0.67219,0.67207,0.67209,808800002.0
2007-02-22 16:35:00,0.67212,0.67212,0.67197,0.67205,806900005.0
2007-02-22 16:40:00,0.67203,0.67213,0.67203,0.67207,531599996.0
2007-02-22 16:45:00,0.67201,0.67205,0.67196,0.67198,758399993.0
2007-02-22 16:50:00,0.67199,0.67207,0.67182,0.67182,685200000.0
2007-02-22 16:55:00,0.67187,0.67192,0.67179,0.67187,680099998.0
2007-02-22 17:00:00,0.67184,0.67193,0.67176,0.67177,691300002.0
2007-02-22 17:05:00,0.67177,0.67181,0.67168,0.67172,598200004.0
2007-02-22 17:10:00,0.67176,0.67176,0.67161,0.67162,553000007.0
2007-02-22 17:15:00,0.6716,0.67168,0.67151,0.67152,809600010.0
2007-02-22 17:20:00,0.67152,0.67152,0.67117,0.67136,866900002.0
2007-02-22 17:25:00,0.67137,0.67152,0.67131,0.67138,642399996.0
2007-02-22 17:30:00,0.67143,0.67148,0.67125,0.67139,882400001.0
2007-02-22 17:35:00,0.67147,0.6715,0.67129,0.67131,719300002.0
2007-02-22 17:40:00,0.67129,0.67138,0.67124,0.67135,509100004.0
2007-02-22 17:45:00,0.67133,0.67139,0.67124,0.67135,535899995.0
2007-02-22 17:50:00,0.67123,0.6713,0.67113,0.67125,713700002.0
2007-02-22 17:55:00,0.67119,0.67126,0.67105,0.67113,691699990.0
2007-02-22 18:00:00,0.67114,0.67129,0.6711,0.67114,4887099995.0
2007-02-22 18:05:00,0.67108,0.67114,0.6707,0.67104,5874500008.0
2007-02-22 18:10:00,0.67105,0.67118,0.67093,0.67103,5250200001.0
2007-02-22 18:15:00,0.67107,0.67114,0.67082,0.67085,5741799994.0
2007-02-22 18:20:00,0.67087,0.67099,0.67075,0.6708,4938599997.0
2007-02-22 18:25:00,0.67082,0.6711,0.67074,0.67082,4130300017.0
2007-02-22 18:30:00,0.67082,0.67107,0.6708,0.67098,3904599987.0
2007-02-22 18:35:00,0.67105,0.67128,0.67101,0.67124,1642400005.0
2007-02-22 18:40:00,0.67123,0.67124,0.67102,0.67108,2697900010.0
2007-02-22 18:45:00,0.67109,0.67118,0.67099,0.67103,1395400001.0
2007-02-22 18:50:00,0.671,0.67112,0.67091,0.67101,1829499992.0
2007-02-22 18:55:00,0.67098,0.67114,0.67092,0.67094,3000099998.0
2007-02-22 19:00:00,0.67089,0.67101,0.67086,0.67095,1951200001.0
2007-02-22 19:05:00,0.67089,0.67092,0.67073,0.67085,3005499992.0
2007-02-22 19:10:00,0.67087,0.67087,0.6704,0.67043,1218300003.0
2007-02-22 19:15:00,0.67039,0.67043,0.66997,0.67004,1813000007.0
2007-02-22 19:20:00,0.66992,0.67002,0.66992,0.66995,1220599994.0
2007-02-22 19:25:00,0.66996,0.67008,0.66986,0.67008,2039800015.0
2007-02-22 19:30:00,0.67012,0.67015,0.66999,0.67015,2492600015.0
2007-02-22 19:35:00,0.67012,0.67038,0.67012,0.67033,2403400007.0
2007-02-22 19:40:00,0.67027,0.67035,0.67022,0.67022,2033500003.0
2007-02-22 19:45:00,0.67026,0.67031,0.67014,0.67022,1145899992.0
2007-02-22 19:50:00,0.67021,0.67029,0.67017,0.67029,1359900006.0
2007-02-22 19:55:00,0.6703,0.6703,0.67011,0.67017,1779300002.0
2007-02-22 20:00:00,0.67022,0.67027,0.67009,0.67019,765199997.0
2007-02-22 20:05:00,0.67018,0.67027,0.67013,0.67021,1358199994.0
2007-02-22 20:10:00,0.67018,0.67025,0.6701,0.67023,1843800001.0
2007-02-22 20:15:00,0.67024,0.67037,0.67016,0.6703,2452300003.0
2007-02-22 20:20:00,0.67032,0.67038,0.67026,0.6703,1479400002.0
2007-02-22 20:25:00,0.67031,0.67045,0.67028,0.67034,2861399996.0
2007-02-22 20:30:00,0.67033,0.67051,0.67033,0.67041,5242000004.0
2007-02-22 20:35:00,0.67043,0.67051,0.67035,0.6704,2159799999.0
2007-02-22 20:40:00,0.6704,0.67053,0.67036,0.67042,2731100002.0
2007-02-22 20:45:00,0.67042,0.67051,0.67028,0.67046,2222199990.0
2007-02-22 20:50:00,0.67043,0.67049,0.67033,0.67045,4155000003.0
2007-02-22 20:55:00,0.67043,0.6705,0.67035,0.6704,4601699985.0
2007-02-22 21:00:00,0.67043,0.67047,0.6704,0.67046,4415500021.0
2007-02-22 21:05:00,0.67044,0.67051,0.67037,0.6705,2003600000.0
2007-02-22 21:10:00,0.67048,0.67049,0.67041,0.67048,1467300002.0
2007-02-22 21:15:00,0.67046,0.6706,0.6704,0.67054,1784899997.0
2007-02-22 21:20:00,0.67055,0.67074,0.67048,0.6707,2836900002.0
2007-02-22 21:25:00,0.67072,0.67075,0.67056,0.67057,785199996.0
2007-02-22 21:30:00,0.67053,0.67073,0.6705,0.67065,2015799996.0
2007-02-22 21:35:00,0.67065,0.67077,0.6706,0.67074,724499999.0
2007-02-22 21:40:00,0.67067,0.6708,0.67062,0.67065,1240199993.0
2007-02-22 21:45:00,0.67065,0.67073,0.67062,0.67073,1128699999.0
2007-02-22 21:50:00,0.67073,0.67077,0.67066,0.67077,1054400003.0
2007-02-22 21:55:00,0.67077,0.67085,0.67067,0.67085,1027100006.0
2007-02-22 22:00:00,0.67084,0.67084,0.67069,0.67078,1608399999.0
2007-02-22 22:05:00,0.67075,0.67079,0.67058,0.6707,1074600007.0
2007-02-22 22:10:00,0.67067,0.67069,0.67058,0.67063,979400005.0
2007-02-22 22:15:00,0.67068,0.67074,0.67059,0.67062,1810000000.0
2007-02-22 22:20:00,0.67061,0.67075,0.67056,0.67065,1695699995.0
2007-02-22 22:25:00,0.67065,0.67073,0.67061,0.67061,1570200003.0
2007-02-22 22:30:00,0.67062,0.67073,0.6706,0.67065,1153900006.0
2007-02-22 22:35:00,0.67065,0.67076,0.6706,0.67062,845900003.0
2007-02-22 22:40:00,0.6706,0.6707,0.67057,0.67065,961800001.0
2007-02-22 22:45:00,0.67066,0.67068,0.67058,0.6706,917899998.0
2007-02-22 22:50:00,0.67066,0.67072,0.6704,0.6706,661999995.0
2007-02-22 22:55:00,0.67045,0.6707,0.67042,0.67048,1080000002.0
2007-02-22 23:00:00,0.67034,0.67071,0.67034,0.67069,626500001.0
2007-02-22 23:05:00,0.67071,0.67071,0.67047,0.6707,619899993.0
2007-02-22 23:10:00,0.67066,0.67073,0.67036,0.6707,796199994.0
2007-02-22 23:15:00,0.67072,0.67076,0.6706,0.67073,266899999.0
2007-02-22 23:20:00,0.67073,0.67078,0.67067,0.67071,549200001.0
2007-02-22 23:25:00,0.6707,0.67082,0.67057,0.67073,581000001.0
2007-02-22 23:30:00,0.67073,0.67078,0.67066,0.67072,913400002.0
2007-02-22 23:35:00,0.67075,0.67084,0.6707,0.67079,678999996.0
2007-02-22 23:40:00,0.67081,0.67086,0.67071,0.67082,631599999.0
2007-02-22 23:45:00,0.6707,0.67086,0.67062,0.67073,613599991.0
2007-02-22 23:50:00,0.67068,0.67084,0.67056,0.6707,520300000.0
2007-02-22 23:55:00,0.67062,0.67077,0.67048,0.67073,750300002.0
2007-02-23 00:00:00,0.6707,0.67077,0.67066,0.6707,508100001.0
2007-02-23 00:05:00,0.67064,0.67073,0.67058,0.67064,940299994.0
2007-02-23 00:10:00,0.67065,0.67081,0.67043,0.67056,529300003.0
2007-02-23 00:15:00,0.67068,0.67078,0.67062,0.67065,504199995.0
2007-02-23 00:20:00,0.67067,0.67082,0.67067,0.67074,456099998.0
2007-02-23 00:25:00,0.67076,0.671,0.67064,0.67078,545300002.0
2007-02-23 00:30:00,0.67084,0.67084,0.67057,0.6708,552899995.0
2007-02-23 00:35:00,0.67073,0.67078,0.67062,0.67067,305100005.0
2007-02-23 00:40:00,0.67073,0.6709,0.67069,0.67088,489200001.0
2007-02-23 00:45:00,0.67084,0.67088,0.67075,0.6708,841200008.0
2007-02-23 00:50:00,0.67083,0.67083,0.67068,0.67079,473999999.0
2007-02-23 00:55:00,0.6708,0.6709,0.67072,0.67075,432000004.0
2007-02-23 01:00:00,0.67072,0.6709,0.67069,0.67075,458300004.0
2007-02-23 01:05:00,0.67073,0.67075,0.6706,0.67073,685699999.0
2007-02-23 01:10:00,0.67073,0.67078,0.67064,0.67078,497700003.0
2007-02-23 01:15:00,0.67073,0.67091,0.6707,0.67082,485599996.0
2007-02-23 01:20:00,0.6708,0.67081,0.67072,0.67075,485400001.0
2007-02-23 01:25:00,0.67069,0.67085,0.67064,0.6708,637700002.0
2007-02-23 01:30:00,0.67076,0.6708,0.67052,0.67052,541900001.0
2007-02-23 01:35:00,0.67073,0.67076,0.67061,0.67075,581800000.0
2007-02-23 01:40:00,0.67072,0.67074,0.67065,0.6707,638200003.0
2007-02-23 01:45:00,0.67072,0.67077,0.67062,0.6707,585999999.0
2007-02-23 01:50:00,0.67068,0.67075,0.67049,0.67072,647000004.0
2007-02-23 01:55:00,0.67072,0.67075,0.67068,0.67071,649800006.0
2007-02-23 02:00:00,0.6707,0.67083,0.67067,0.67083,635299993.0
2007-02-23 02:05:00,0.67082,0.67088,0.67068,0.67083,652500005.0
2007-02-23 02:10:00,0.67083,0.67099,0.67079,0.67093,306900000.0
2007-02-23 02:15:00,0.67092,0.67098,0.67065,0.67081,499499996.0
2007-02-23 02:20:00,0.67077,0.67083,0.67071,0.67078,385699998.0
2007-02-23 02:25:00,0.6708,0.6709,0.67078,0.67085,540300003.0
2007-02-23 02:30:00,0.67082,0.67092,0.67063,0.67086,621799989.0
2007-02-23 02:35:00,0.67086,0.6709,0.67077,0.67084,724600001.0
2007-02-23 02:40:00,0.67087,0.67093,0.67077,0.67093,616699998.0
2007-02-23 02:45:00,0.6709,0.67093,0.67077,0.67087,387600000.0
2007-02-23 02:50:00,0.67087,0.671,0.6707,0.67074,825800002.0
2007-02-23 02:55:00,0.67073,0.67085,0.6707,0.67083,581199997.0
2007-02-23 03:00:00,0.67085,0.67092,0.6708,0.6708,431299997.0
2007-02-23 03:05:00,0.67083,0.6709,0.67075,0.67075,790200003.0
2007-02-23 03:10:00,0.67082,0.67093,0.67078,0.6709,421200001.0
2007-02-23 03:15:00,0.67088,0.67098,0.67067,0.67095,378400006.0
2007-02-23 03:20:00,0.67095,0.67095,0.67074,0.67083,526999997.0
2007-02-23 03:25:00,0.67082,0.67084,0.6704,0.67077,722200007.0
2007-02-23 03:30:00,0.67078,0.6708,0.67065,0.67073,446600003.0
2007-02-23 03:35:00,0.67073,0.67085,0.67072,0.67081,694099995.0
2007-02-23 03:40:00,0.67082,0.67085,0.67074,0.67074,454900001.0
2007-02-23 03:45:00,0.67074,0.67083,0.67062,0.67073,635499999.0
2007-02-23 03:50:00,0.6707,0.6708,0.67065,0.6707,315899998.0
2007-02-23 03:55:00,0.67073,0.6708,0.67067,0.67072,611399997.0
2007-02-23 04:00:00,0.67075,0.67085,0.67067,0.67083,855099999.0
2007-02-23 04:05:00,0.67051,0.67084,0.67051,0.67075,662300001.0
2007-02-23 04:10:00,0.67075,0.6708,0.67066,0.67071,667599994.0
2007-02-23 04:15:00,0.67068,0.67084,0.67067,0.67077,290399999.0
2007-02-23 04:20:00,0.67077,0.67085,0.67077,0.67085,716500001.0
2007-02-23 04:25:00,0.67083,0.67096,0.67077,0.67081,305299998.0
2007-02-23 04:30:00,0.67083,0.67088,0.67078,0.67082,556900010.0
2007-02-23 04:35:00,0.67084,0.67089,0.67064,0.6707,590500000.0
2007-02-23 04:40:00,0.67075,0.67077,0.67067,0.67077,507700007.0
2007-02-23 04:45:00,0.67065,0.67078,0.67054,0.67061,517800000.0
2007-02-23 04:50:00,0.67059,0.67067,0.67055,0.67065,540200002.0
2007-02-23 04:55:00,0.67062,0.67073,0.67059,0.67059,372800005.0
2007-02-23 05:00:00,0.6706,0.67071,0.6706,0.67064,387100002.0
2007-02-23 05:05:00,0.67067,0.67068,0.6706,0.67068,400399997.0
2007-02-23 05:10:00,0.67063,0.67067,0.67053,0.67057,480099998.0
2007-02-23 05:15:00,0.6706,0.67068,0.6706,0.67063,607999997.0
2007-02-23 05:20:00,0.67063,0.67067,0.67059,0.6706,388499997.0
2007-02-23 05:25:00,0.67065,0.67067,0.6706,0.67063,469199998.0
2007-02-23 05:30:00,0.67063,0.67066,0.67054,0.67061,620399995.0
2007-02-23 05:35:00,0.67068,0.6707,0.67046,0.67057,334800001.0
2007-02-23 05:40:00,0.67063,0.67064,0.67049,0.67063,577999990.0
2007-02-23 05:45:00,0.67061,0.67063,0.67029,0.6705,778799997.0
2007-02-23 05:50:00,0.67055,0.67061,0.67043,0.67056,640399995.0
2007-02-23 05:55:00,0.67056,0.67061,0.67041,0.67061,587200004.0
2007-02-23 06:00:00,0.6706,0.6708,0.67057,0.67064,239100003.0
2007-02-23 06:05:00,0.67064,0.67073,0.6706,0.67063,624099997.0
2007-02-23 06:10:00,0.67058,0.67072,0.67054,0.6707,489900002.0
2007-02-23 06:15:00,0.67067,0.67073,0.67063,0.67065,717999995.0
2007-02-23 06:20:00,0.67062,0.67083,0.67062,0.67073,465099995.0
2007-02-23 06:25:00,0.67067,0.6708,0.67061,0.6708,473000006.0
2007-02-23 06:30:00,0.67078,0.67078,0.67063,0.67065,375399995.0
2007-02-23 06:35:00,0.67069,0.67083,0.67069,0.6707,388500004.0
2007-02-23 06:40:00,0.67075,0.67078,0.67055,0.6707,585599996.0
2007-02-23 06:45:00,0.67077,0.67085,0.67068,0.67081,657899992.0
2007-02-23 06:50:00,0.67082,0.67088,0.67078,0.67082,312099996.0
2007-02-23 06:55:00,0.67085,0.67092,0.67074,0.67077,633100003.0
2007-02-23 07:00:00,0.67072,0.67088,0.67072,0.67082,474400001.0
2007-02-23 07:05:00,0.67079,0.67087,0.67069,0.67085,583700002.0
2007-02-23 07:10:00,0.67082,0.67084,0.67074,0.67077,620000002.0
2007-02-23 07:15:00,0.67078,0.6709,0.67078,0.67083,546799998.0
2007-02-23 07:20:00,0.67083,0.67085,0.67072,0.67075,509800005.0
2007-02-23 07:25:00,0.67075,0.67084,0.67074,0.6708,455400000.0
2007-02-23 07:30:00,0.67078,0.6708,0.67045,0.67075,824000008.0
2007-02-23 07:35:00,0.67052,0.67075,0.67047,0.67072,734299988.0
2007-02-23 07:40:00,0.67075,0.67082,0.67069,0.67073,635199993.0
2007-02-23 07:45:00,0.6707,0.67085,0.6707,0.67075,512200001.0
2007-02-23 07:50:00,0.6707,0.67077,0.67065,0.6707,433400005.0
2007-02-23 07:55:00,0.6707,0.67074,0.67053,0.67065,606800002.0
2007-02-23 08:00:00,0.6706,0.6707,0.67058,0.67065,388300000.0
2007-02-23 08:05:00,0.67063,0.67073,0.67058,0.67066,500099994.0
2007-02-23 08:10:00,0.67065,0.67066,0.6705,0.6705,873099999.0
2007-02-23 08:15:00,0.67052,0.67065,0.67052,0.67062,586100000.0
2007-02-23 08:20:00,0.6706,0.67075,0.6706,0.67065,574400002.0
2007-02-23 08:25:00,0.67061,0.6707,0.67058,0.67059,545799997.0
2007-02-23 08:30:00,0.67061,0.67067,0.67059,0.67061,620600001.0
2007-02-23 08:35:00,0.6706,0.67067,0.67048,0.67065,506900000.0
2007-02-23 08:40:00,0.67061,0.67067,0.67054,0.67063,681300004.0
2007-02-23 08:45:00,0.67065,0.67075,0.67041,0.67066,641500002.0
2007-02-23 08:50:00,0.67065,0.67065,0.67042,0.6705,713699998.0
2007-02-23 08:55:00,0.67053,0.67062,0.6704,0.67055,570299997.0
2007-02-23 09:00:00,0.67053,0.67071,0.6705,0.67058,575299991.0
2007-02-23 09:05:00,0.67061,0.67063,0.67037,0.67045,561499998.0
2007-02-23 09:10:00,0.67047,0.67065,0.67043,0.67055,793400003.0
2007-02-23 09:15:00,0.67052,0.6706,0.67046,0.67057,445599998.0
2007-02-23 09:20:00,0.67054,0.67058,0.67042,0.67054,562300002.0
2007-02-23 09:25:00,0.67054,0.67054,0.67016,0.67026,783199989.0
2007-02-23 09:30:00,0.67024,0.67036,0.67024,0.67028,798199999.0
2007-02-23 09:35:00,0.67028,0.67028,0.67006,0.67015,441700001.0
2007-02-23 09:40:00,0.67012,0.67015,0.6698,0.6699,889000009.0
2007-02-23 09:45:00,0.66992,0.67012,0.66988,0.67,792099992.0
2007-02-23 09:50:00,0.67003,0.6702,0.67,0.6702,601999997.0
2007-02-23 09:55:00,0.67017,0.67017,0.67002,0.67007,569200000.0
2007-02-23 10:00:00,0.67005,0.67015,0.66995,0.67002,785199990.0
2007-02-23 10:05:00,0.66997,0.67006,0.66988,0.66993,637199996.0
2007-02-23 10:10:00,0.66997,0.67009,0.66997,0.67009,517400001.0
2007-02-23 10:15:00,0.67004,0.67004,0.66991,0.66999,612900004.0
2007-02-23 10:20:00,0.67,0.67003,0.66987,0.66993,438999997.0
2007-02-23 10:25:00,0.66994,0.66999,0.66974,0.66974,827299999.0
2007-02-23 10:30:00,0.66976,0.66985,0.66968,0.6698,794499994.0
2007-02-23 10:35:00,0.66978,0.6699,0.66968,0.66982,849099996.0
2007-02-23 10:40:00,0.66985,0.66989,0.6698,0.66989,677600003.0
2007-02-23 10:45:00,0.66991,0.67006,0.66982,0.67006,716299996.0
2007-02-23 10:50:00,0.67007,0.67016,0.67,0.67,695300004.0
2007-02-23 10:55:00,0.67002,0.67013,0.66998,0.67005,675999996.0
2007-02-23 11:00:00,0.67004,0.67011,0.6699,0.67003,776300006.0
2007-02-23 11:05:00,0.66997,0.67007,0.66987,0.67007,607699993.0
2007-02-23 11:10:00,0.67007,0.67014,0.66992,0.66997,730299996.0
2007-02-23 11:15:00,0.67004,0.67016,0.67,0.6701,861700003.0
2007-02-23 11:20:00,0.67005,0.67005,0.6699,0.67003,614000000.0
2007-02-23 11:25:00,0.67003,0.67008,0.66978,0.66982,705299993.0
2007-02-23 11:30:00,0.66993,0.67065,0.66984,0.67052,835399993.0
2007-02-23 11:35:00,0.67048,0.67048,0.67012,0.67027,642800003.0
2007-02-23 11:40:00,0.67021,0.67026,0.67011,0.67012,689500004.0
2007-02-23 11:45:00,0.67011,0.67011,0.66992,0.67008,686799997.0
2007-02-23 11:50:00,0.66997,0.67007,0.66995,0.67007,850400001.0
2007-02-23 11:55:00,0.67012,0.67032,0.67007,0.67031,643600006.0
2007-02-23 12:00:00,0.67025,0.67037,0.67014,0.67016,1095600007.0
2007-02-23 12:05:00,0.67017,0.67033,0.67006,0.67012,728499992.0
2007-02-23 12:10:00,0.67013,0.67028,0.67013,0.67019,635399997.0
2007-02-23 12:15:00,0.6702,0.67027,0.67012,0.67025,869099986.0
2007-02-23 12:20:00,0.67025,0.67028,0.67009,0.67018,829100004.0
2007-02-23 12:25:00,0.6702,0.67032,0.67015,0.67026,851100001.0
2007-02-23 12:30:00,0.67023,0.67028,0.67006,0.67007,589599998.0
2007-02-23 12:35:00,0.67007,0.67021,0.67005,0.67021,617399997.0
2007-02-23 12:40:00,0.67016,0.67027,0.67009,0.67009,689899993.0
2007-02-23 12:45:00,0.67013,0.67027,0.67005,0.67009,496600001.0
2007-02-23 12:50:00,0.67006,0.6702,0.67003,0.67012,678400001.0
2007-02-23 12:55:00,0.6701,0.6701,0.66995,0.66995,475599996.0
2007-02-23 13:00:00,0.67,0.67004,0.66987,0.66987,670400003.0
2007-02-23 13:05:00,0.66986,0.66993,0.66972,0.66993,622899994.0
2007-02-23 13:10:00,0.66987,0.6699,0.66951,0.66955,492400002.0
2007-02-23 13:15:00,0.66954,0.66967,0.66954,0.66962,831700014.0
2007-02-23 13:20:00,0.66962,0.66966,0.66942,0.66961,762399994.0
2007-02-23 13:25:00,0.6696,0.66971,0.66953,0.66965,680200000.0
2007-02-23 13:30:00,0.66967,0.66969,0.66959,0.66962,621399997.0
2007-02-23 13:35:00,0.66963,0.66998,0.66963,0.66987,591100003.0
2007-02-23 13:40:00,0.66991,0.66991,0.66978,0.66978,399199995.0
2007-02-23 13:45:00,0.66978,0.66994,0.66965,0.66965,653599997.0
2007-02-23 13:50:00,0.66961,0.66973,0.66959,0.66968,658100003.0
2007-02-23 13:55:00,0.66969,0.6698,0.66966,0.66974,477399998.0
2007-02-23 14:00:00,0.6697,0.6698,0.66968,0.66975,727000004.0
2007-02-23 14:05:00,0.66971,0.66978,0.66959,0.66966,572300001.0
2007-02-23 14:10:00,0.66962,0.66969,0.66955,0.66961,657200005.0
2007-02-23 14:15:00,0.66963,0.66963,0.66946,0.66955,584300002.0
2007-02-23 14:20:00,0.66953,0.66958,0.66945,0.66949,564700000.0
2007-02-23 14:25:00,0.66951,0.66951,0.66938,0.6695,806699996.0
2007-02-23 14:30:00,0.66942,0.66946,0.66936,0.66936,479000007.0
2007-02-23 14:35:00,0.66938,0.66943,0.66923,0.66927,764999993.0
2007-02-23 14:40:00,0.66926,0.66933,0.66909,0.66916,883400008.0
2007-02-23 14:45:00,0.66921,0.66926,0.66906,0.66926,758700000.0
2007-02-23 14:50:00,0.66922,0.6693,0.6691,0.6693,607499998.0
2007-02-23 14:55:00,0.66935,0.6695,0.66934,0.66948,647100001.0
2007-02-23 15:00:00,0.66953,0.66966,0.66936,0.66949,453600003.0
2007-02-23 15:05:00,0.66947,0.66947,0.6692,0.66929,607799998.0
2007-02-23 15:10:00,0.66931,0.66933,0.66902,0.66905,490399997.0
2007-02-23 15:15:00,0.66904,0.66915,0.669,0.66905,660799999.0
2007-02-23 15:20:00,0.6691,0.66918,0.66902,0.66905,511200004.0
2007-02-23 15:25:00,0.66911,0.66931,0.66905,0.66931,525400002.0
2007-02-23 15:30:00,0.66931,0.66931,0.66903,0.66907,551599991.0
2007-02-23 15:35:00,0.6691,0.66914,0.66893,0.66902,557100003.0
2007-02-23 15:40:00,0.66906,0.6692,0.66898,0.66915,547199998.0
2007-02-23 15:45:00,0.66915,0.66917,0.66903,0.66905,574599994.0
2007-02-23 15:50:00,0.66904,0.66922,0.66902,0.66917,778099995.0
2007-02-23 15:55:00,0.66919,0.66932,0.66919,0.6693,582500007.0
2007-02-23 16:00:00,0.66934,0.66939,0.66922,0.66928,608999994.0
2007-02-23 16:05:00,0.66926,0.66941,0.66918,0.66932,754500001.0
2007-02-23 16:10:00,0.66932,0.66935,0.66921,0.66929,755099995.0
2007-02-23 16:15:00,0.66931,0.66946,0.66921,0.66946,334100001.0
2007-02-23 16:20:00,0.66948,0.6696,0.66942,0.66949,755099999.0
2007-02-23 16:25:00,0.66948,0.6696,0.6694,0.66949,648599992.0
2007-02-23 16:30:00,0.66947,0.66965,0.66947,0.66956,667900004.0
2007-02-23 16:35:00,0.66957,0.66988,0.66951,0.66984,832899994.0
2007-02-23 16:40:00,0.66985,0.66987,0.66968,0.6698,968299992.0
2007-02-23 16:45:00,0.66979,0.66992,0.66974,0.66985,962099997.0
2007-02-23 16:50:00,0.66999,0.67024,0.66997,0.66997,646300007.0
2007-02-23 16:55:00,0.67005,0.67024,0.67,0.67022,730700000.0
2007-02-23 17:00:00,0.67024,0.67043,0.67024,0.67032,792800002.0
2007-02-23 17:05:00,0.67031,0.6706,0.67031,0.67053,869599998.0
2007-02-23 17:10:00,0.67058,0.67071,0.67056,0.67068,771699995.0
2007-02-23 17:15:00,0.6707,0.67075,0.67053,0.6707,876600004.0
2007-02-23 17:20:00,0.67075,0.67104,0.67074,0.67098,889500003.0
2007-02-23 17:25:00,0.67092,0.67101,0.67082,0.67097,632500006.0
2007-02-23 17:30:00,0.67097,0.67104,0.67082,0.67092,713800000.0
2007-02-23 17:35:00,0.67093,0.67093,0.67079,0.67082,629700007.0
2007-02-23 17:40:00,0.67082,0.67088,0.67075,0.67085,544000000.0
2007-02-23 17:45:00,0.67085,0.67097,0.67076,0.67097,817899991.0
2007-02-23 17:50:00,0.67104,0.67108,0.67087,0.67108,508199999.0
2007-02-23 17:55:00,0.67106,0.67106,0.67076,0.67076,778800012.0
2007-02-23 18:00:00,0.6707,0.67072,0.67048,0.67058,4992600003.0
2007-02-23 18:05:00,0.67052,0.67063,0.6701,0.67043,7891399996.0
2007-02-23 18:10:00,0.67043,0.67049,0.67029,0.67035,5143500008.0
2007-02-23 18:15:00,0.67036,0.67042,0.67021,0.67038,5302000001.0
2007-02-23 18:20:00,0.67039,0.67049,0.67034,0.67038,4710200003.0
2007-02-23 18:25:00,0.67036,0.67053,0.6702,0.67053,3785799992.0
2007-02-23 18:30:00,0.67053,0.67053,0.67036,0.67043,3885800032.0
2007-02-23 18:35:00,0.67043,0.67048,0.67035,0.67047,1778599999.0
2007-02-23 18:40:00,0.67048,0.67051,0.67035,0.67047,2291099993.0
2007-02-23 18:45:00,0.67041,0.67048,0.67025,0.6703,1362399991.0
2007-02-23 18:50:00,0.67025,0.6703,0.67005,0.67021,1797700001.0
2007-02-23 18:55:00,0.67016,0.67028,0.6701,0.67015,2929800009.0
2007-02-23 19:00:00,0.67015,0.67024,0.67011,0.67017,1763799998.0
2007-02-23 19:05:00,0.67017,0.67039,0.67014,0.67035,2692299994.0
2007-02-23 19:10:00,0.67033,0.67035,0.67021,0.67029,1485599993.0
2007-02-23 19:15:00,0.67032,0.67037,0.67026,0.67031,2061099995.0
2007-02-23 19:20:00,0.67027,0.67038,0.67026,0.67035,1516100001.0
2007-02-23 19:25:00,0.67032,0.67039,0.67024,0.67031,1850600005.0
2007-02-23 19:30:00,0.67028,0.67037,0.67023,0.67026,2131699998.0
2007-02-23 19:35:00,0.67029,0.67032,0.6702,0.67025,2518500000.0
2007-02-23 19:40:00,0.67018,0.67035,0.67016,0.67032,2089400002.0
2007-02-23 19:45:00,0.67035,0.67045,0.67027,0.67037,1167000001.0
2007-02-23 19:50:00,0.67036,0.67045,0.67036,0.67044,1297100001.0
2007-02-23 19:55:00,0.67046,0.67046,0.67035,0.67041,1607899996.0
2007-02-23 20:00:00,0.67047,0.67047,0.67032,0.67037,1070700006.0
2007-02-23 20:05:00,0.67033,0.6704,0.67023,0.67036,1177299989.0
2007-02-23 20:10:00,0.67033,0.67037,0.67024,0.67031,2141299989.0
2007-02-23 20:15:00,0.67031,0.67041,0.67028,0.67031,2153199999.0
2007-02-23 20:20:00,0.67034,0.67046,0.67032,0.67033,1352799989.0
2007-02-23 20:25:00,0.67035,0.67044,0.67034,0.67037,2621100002.0
2007-02-23 20:30:00,0.67038,0.67049,0.67033,0.67042,4606399991.0
2007-02-23 20:35:00,0.67045,0.67049,0.67036,0.6704,2840700006.0
2007-02-23 20:40:00,0.6704,0.67053,0.6704,0.67043,2538799984.0
2007-02-23 20:45:00,0.67047,0.67054,0.67041,0.6705,1888700009.0
2007-02-23 20:50:00,0.67051,0.6707,0.67046,0.67065,4086999996.0
2007-02-23 20:55:00,0.67065,0.67068,0.67056,0.6706,5284399975.0
2007-02-23 21:00:00,0.67063,0.67066,0.67056,0.67062,4625199997.0
2007-02-23 21:05:00,0.6706,0.67067,0.67057,0.67065,1748100005.0
2007-02-23 21:10:00,0.67065,0.67065,0.67056,0.67058,1360699998.0
2007-02-23 21:15:00,0.67061,0.67068,0.67056,0.6706,1663299992.0
2007-02-23 21:20:00,0.67063,0.67065,0.67055,0.6706,2788300000.0
2007-02-23 21:25:00,0.67057,0.67065,0.67052,0.6706,772699998.0
2007-02-23 21:30:00,0.6706,0.67062,0.67046,0.67047,2220800012.0
2007-02-23 21:35:00,0.67057,0.67063,0.67039,0.67047,859999999.0
2007-02-23 21:40:00,0.67041,0.67044,0.67018,0.67022,1389199996.0
2007-02-23 21:45:00,0.67028,0.67033,0.6702,0.67026,1042599999.0
2007-02-23 21:50:00,0.67022,0.6703,0.67015,0.67017,946599998.0
2007-02-23 21:55:00,0.67017,0.67026,0.67017,0.67026,1042499995.0
2007-02-23 22:00:00,0.67033,0.67034,0.6702,0.67033,1737400016.0
2007-02-23 22:05:00,0.6703,0.67052,0.6703,0.6705,1068500005.0
2007-02-23 22:10:00,0.67045,0.67049,0.67037,0.67046,871999997.0
2007-02-23 22:15:00,0.67045,0.67053,0.67038,0.67042,1738299999.0
2007-02-23 22:20:00,0.67046,0.67054,0.6704,0.67048,1585499999.0
2007-02-23 22:25:00,0.67044,0.67055,0.67041,0.6705,1251300006.0
2007-02-23 22:30:00,0.67052,0.67067,0.67033,0.67033,1028599993.0
2007-02-23 22:35:00,0.67028,0.67062,0.67024,0.67046,1118299991.0
2007-02-23 22:40:00,0.6704,0.67068,0.67018,0.67035,1285899998.0
2007-02-23 22:45:00,0.67042,0.67061,0.67035,0.67039,962199990.0
2007-02-23 22:50:00,0.67043,0.6705,0.67017,0.67038,791600001.0
2007-02-23 22:55:00,0.67039,0.67044,0.67023,0.67023,1071099988.0
2007-02-23 23:00:00,0.67013,0.67053,0.67013,0.67041,467399998.0
2007-02-23 23:05:00,0.67042,0.67047,0.67038,0.67044,802599997.0
2007-02-23 23:10:00,0.67045,0.67062,0.67039,0.67053,776099992.0
2007-02-23 23:15:00,0.67052,0.67066,0.67051,0.67053,564699999.0
2007-02-23 23:20:00,0.67058,0.67069,0.67053,0.67053,596500002.0
2007-02-23 23:25:00,0.67054,0.67077,0.67048,0.67069,513999999.0
2007-02-23 23:30:00,0.67057,0.67068,0.67041,0.67061,743100000.0
2007-02-23 23:35:00,0.67066,0.67073,0.67053,0.67065,752499997.0
2007-02-23 23:40:00,0.67063,0.67063,0.6704,0.67042,309500004.0
2007-02-23 23:45:00,0.67038,0.67056,0.67037,0.67052,485299995.0
2007-02-23 23:50:00,0.67073,0.6708,0.67053,0.67055,830599999.0
2007-02-23 23:55:00,0.6706,0.67065,0.67031,0.6705,596700009.0
2007-02-26 00:00:00,0.6703,0.67049,0.67029,0.67035,469900001.0
2007-02-26 00:05:00,0.67029,0.67047,0.67029,0.67042,544800003.0
2007-02-26 00:10:00,0.67042,0.67047,0.67027,0.6704,682099999.0
2007-02-26 00:15:00,0.67046,0.67046,0.6703,0.6704,430400001.0
2007-02-26 00:20:00,0.67042,0.67048,0.67037,0.67041,391299999.0
2007-02-26 00:25:00,0.67042,0.67045,0.67028,0.67034,499800003.0
2007-02-26 00:30:00,0.67041,0.67055,0.67038,0.67053,376400000.0
2007-02-26 00:35:00,0.67048,0.67055,0.67044,0.67049,329400004.0
2007-02-26 00:40:00,0.67047,0.67058,0.67044,0.67044,933099997.0
2007-02-26 00:45:00,0.67047,0.67062,0.67037,0.67053,698000006.0
2007-02-26 00:50:00,0.67052,0.67054,0.67039,0.67042,722499998.0
2007-02-26 00:55:00,0.67049,0.67066,0.67039,0.67063,604300002.0
2007-02-26 01:00:00,0.67061,0.67076,0.67046,0.67056,567500011.0
2007-02-26 01:05:00,0.67056,0.67063,0.67038,0.67056,768700012.0
2007-02-26 01:10:00,0.67059,0.67071,0.67058,0.67071,809199992.0
2007-02-26 01:15:00,0.6707,0.67082,0.67068,0.67078,500499998.0
2007-02-26 01:20:00,0.67078,0.67087,0.67068,0.67083,390400000.0
2007-02-26 01:25:00,0.67083,0.67087,0.67074,0.67086,632599999.0
2007-02-26 01:30:00,0.67081,0.67082,0.67071,0.67071,469599995.0
2007-02-26 01:35:00,0.67075,0.67093,0.67072,0.67092,735699998.0
2007-02-26 01:40:00,0.67086,0.67096,0.67081,0.67082,873100003.0
2007-02-26 01:45:00,0.6708,0.67094,0.67074,0.67076,636099994.0
2007-02-26 01:50:00,0.67078,0.67087,0.67073,0.67082,597299991.0
2007-02-26 01:55:00,0.6708,0.67093,0.67072,0.67087,604600004.0
2007-02-26 02:00:00,0.67081,0.67102,0.67081,0.67091,669300005.0
2007-02-26 02:05:00,0.6709,0.67104,0.67085,0.67095,817200008.0
2007-02-26 02:10:00,0.67095,0.6711,0.67095,0.671,425400004.0
2007-02-26 02:15:00,0.67098,0.67114,0.67096,0.67103,619300001.0
2007-02-26 02:20:00,0.67102,0.6711,0.67095,0.67101,668699999.0
2007-02-26 02:25:00,0.67103,0.67115,0.6709,0.67115,588200005.0
2007-02-26 02:30:00,0.67117,0.67123,0.67086,0.6712,448699997.0
2007-02-26 02:35:00,0.6712,0.6712,0.6711,0.67115,596399992.0
2007-02-26 02:40:00,0.67118,0.67124,0.67109,0.67124,675599990.0
2007-02-26 02:45:00,0.67122,0.67133,0.67111,0.6712,645100002.0
2007-02-26 02:50:00,0.6712,0.67127,0.67117,0.67121,687099996.0
2007-02-26 02:55:00,0.67122,0.67125,0.67109,0.6712,573000006.0
2007-02-26 03:00:00,0.67122,0.67122,0.67104,0.67104,534499996.0
2007-02-26 03:05:00,0.67109,0.67115,0.67104,0.6711,650099995.0
2007-02-26 03:10:00,0.67115,0.67122,0.67105,0.6712,289199999.0
2007-02-26 03:15:00,0.67122,0.67138,0.67116,0.67133,522200005.0
2007-02-26 03:20:00,0.67138,0.67162,0.67137,0.67157,407700001.0
2007-02-26 03:25:00,0.67154,0.67161,0.67147,0.67153,596999994.0
2007-02-26 03:30:00,0.67153,0.67155,0.67142,0.67153,593700002.0
2007-02-26 03:35:00,0.67151,0.67158,0.67149,0.67155,395099998.0
2007-02-26 03:40:00,0.67148,0.67149,0.67139,0.6714,481200003.0
2007-02-26 03:45:00,0.67144,0.67148,0.67134,0.67141,577400007.0
2007-02-26 03:50:00,0.67145,0.67161,0.67145,0.67153,518099999.0
2007-02-26 03:55:00,0.67151,0.67155,0.67141,0.67145,581400004.0
2007-02-26 04:00:00,0.67153,0.67163,0.67146,0.67159,603900000.0
2007-02-26 04:05:00,0.67158,0.67163,0.67147,0.67147,357799997.0
2007-02-26 04:10:00,0.67152,0.67162,0.6715,0.67158,382800000.0
2007-02-26 04:15:00,0.67163,0.67181,0.67156,0.67174,382000005.0
2007-02-26 04:20:00,0.67171,0.67189,0.67171,0.6718,733200006.0
2007-02-26 04:25:00,0.67178,0.67183,0.6717,0.6717,331900002.0
2007-02-26 04:30:00,0.67169,0.6718,0.67164,0.67173,813600001.0
2007-02-26 04:35:00,0.67161,0.67178,0.67158,0.67165,773399999.0
2007-02-26 04:40:00,0.67177,0.67188,0.6716,0.67167,786099990.0
2007-02-26 04:45:00,0.6716,0.67167,0.6715,0.67165,558099999.0
2007-02-26 04:50:00,0.67163,0.67165,0.67148,0.67148,366700003.0
2007-02-26 04:55:00,0.67152,0.67157,0.67147,0.67151,395800001.0
2007-02-26 05:00:00,0.67152,0.67162,0.67145,0.67158,635700006.0
2007-02-26 05:05:00,0.67162,0.67178,0.67159,0.67178,452600006.0
2007-02-26 05:10:00,0.67172,0.67183,0.67148,0.67175,476200002.0
2007-02-26 05:15:00,0.67165,0.67175,0.67149,0.67167,752999998.0
2007-02-26 05:20:00,0.67163,0.67171,0.67156,0.67156,364699996.0
2007-02-26 05:25:00,0.67162,0.67169,0.67156,0.67163,488999997.0
2007-02-26 05:30:00,0.67162,0.67176,0.67156,0.67169,525599998.0
2007-02-26 05:35:00,0.67175,0.67176,0.67168,0.67172,465500002.0
2007-02-26 05:40:00,0.67176,0.67176,0.67153,0.67158,493500003.0
2007-02-26 05:45:00,0.67161,0.67173,0.67158,0.6716,496699999.0
2007-02-26 05:50:00,0.67165,0.67168,0.67158,0.67165,479700000.0
2007-02-26 05:55:00,0.67164,0.67165,0.67153,0.67156,434200003.0
2007-02-26 06:00:00,0.67153,0.67164,0.67148,0.67149,308300001.0
2007-02-26 06:05:00,0.67149,0.67153,0.67138,0.67153,819600003.0
2007-02-26 06:10:00,0.67152,0.67152,0.67137,0.67141,439699999.0
2007-02-26 06:15:00,0.67122,0.67153,0.67116,0.67152,524099999.0
2007-02-26 06:20:00,0.67148,0.67155,0.67145,0.67145,482000001.0
2007-02-26 06:25:00,0.6714,0.67145,0.67136,0.67145,518899996.0
2007-02-26 06:30:00,0.67145,0.67149,0.67142,0.67145,508199997.0
2007-02-26 06:35:00,0.67145,0.67154,0.67142,0.67149,413399995.0
2007-02-26 06:40:00,0.67153,0.67153,0.67142,0.67145,542899999.0
2007-02-26 06:45:00,0.67154,0.67157,0.67142,0.67142,667899998.0
2007-02-26 06:50:00,0.67139,0.67146,0.67118,0.67139,471000005.0
2007-02-26 06:55:00,0.67145,0.6715,0.67134,0.6715,440999993.0
2007-02-26 07:00:00,0.67147,0.67151,0.67142,0.67144,364200002.0
2007-02-26 07:05:00,0.67141,0.67147,0.67137,0.67147,621999999.0
2007-02-26 07:10:00,0.67143,0.67152,0.67138,0.67151,405400002.0
2007-02-26 07:15:00,0.67153,0.67155,0.6714,0.67151,716599996.0
2007-02-26 07:20:00,0.67152,0.67154,0.67143,0.67145,586900002.0
2007-02-26 07:25:00,0.67144,0.67152,0.67136,0.67143,728199998.0
2007-02-26 07:30:00,0.67138,0.67148,0.67138,0.67145,810399997.0
2007-02-26 07:35:00,0.67144,0.67148,0.67136,0.67142,852200004.0
2007-02-26 07:40:00,0.67143,0.67148,0.67139,0.67142,637499997.0
2007-02-26 07:45:00,0.67143,0.67158,0.67143,0.67153,783199998.0
2007-02-26 07:50:00,0.67157,0.67161,0.67144,0.67144,773100000.0
2007-02-26 07:55:00,0.67146,0.67155,0.67144,0.67155,492799997.0
2007-02-26 08:00:00,0.67151,0.67162,0.67148,0.67155,550999999.0
2007-02-26 08:05:00,0.67151,0.67152,0.67139,0.67141,403199998.0
2007-02-26 08:10:00,0.67144,0.67153,0.67138,0.67146,561999998.0
2007-02-26 08:15:00,0.67141,0.67148,0.67138,0.67145,285300004.0
2007-02-26 08:20:00,0.6714,0.67151,0.67134,0.67145,593299996.0
2007-02-26 08:25:00,0.6714,0.67146,0.67136,0.67144,463199999.0
2007-02-26 08:30:00,0.67148,0.67157,0.67136,0.67144,881600002.0
2007-02-26 08:35:00,0.67144,0.67148,0.67131,0.67141,677399997.0
2007-02-26 08:40:00,0.67136,0.67148,0.67129,0.67138,632800002.0
2007-02-26 08:45:00,0.67133,0.67141,0.67124,0.67131,796900002.0
2007-02-26 08:50:00,0.67132,0.67145,0.67131,0.67144,698100007.0
2007-02-26 08:55:00,0.67148,0.67148,0.67135,0.67141,734200001.0
2007-02-26 09:00:00,0.6714,0.67143,0.6712,0.6712,577400004.0
2007-02-26 09:05:00,0.67121,0.67134,0.67109,0.67134,623300001.0
2007-02-26 09:10:00,0.67137,0.67137,0.67111,0.6712,527100006.0
2007-02-26 09:15:00,0.67115,0.67125,0.6711,0.67116,687400006.0
2007-02-26 09:20:00,0.67114,0.67122,0.67106,0.67113,669699993.0
2007-02-26 09:25:00,0.67115,0.67116,0.67084,0.67086,627900001.0
2007-02-26 09:30:00,0.67092,0.67094,0.67068,0.67068,858299990.0
2007-02-26 09:35:00,0.67068,0.67093,0.67061,0.67093,494000004.0
2007-02-26 09:40:00,0.67099,0.6711,0.67088,0.671,758000002.0
2007-02-26 09:45:00,0.67093,0.671,0.67078,0.67088,492300001.0
2007-02-26 09:50:00,0.67093,0.67093,0.67064,0.67076,591400002.0
2007-02-26 09:55:00,0.67071,0.67071,0.67054,0.67057,565100005.0
2007-02-26 10:00:00,0.6705,0.67063,0.67039,0.67063,903900011.0
2007-02-26 10:05:00,0.67062,0.67095,0.67061,0.67078,643999998.0
2007-02-26 10:10:00,0.67083,0.67095,0.67069,0.6708,704999999.0
2007-02-26 10:15:00,0.67082,0.67084,0.67053,0.67067,742799994.0
2007-02-26 10:20:00,0.67065,0.67071,0.67056,0.67062,563499996.0
2007-02-26 10:25:00,0.67061,0.67067,0.67045,0.67047,942900005.0
2007-02-26 10:30:00,0.67047,0.67048,0.67016,0.67018,570299999.0
2007-02-26 10:35:00,0.67019,0.67019,0.66993,0.67002,720200002.0
2007-02-26 10:40:00,0.67006,0.67017,0.67006,0.67007,701700004.0
2007-02-26 10:45:00,0.67004,0.67036,0.66991,0.67036,571500001.0
2007-02-26 10:50:00,0.67041,0.67074,0.67041,0.67047,907100010.0
2007-02-26 10:55:00,0.67046,0.67054,0.67029,0.67042,799399998.0
2007-02-26 11:00:00,0.67039,0.67075,0.67032,0.67075,594400000.0
2007-02-26 11:05:00,0.6707,0.67089,0.67066,0.67085,733799995.0
2007-02-26 11:10:00,0.67091,0.67116,0.6709,0.671,763200001.0
2007-02-26 11:15:00,0.67105,0.67105,0.67081,0.67095,761700000.0
2007-02-26 11:20:00,0.67092,0.67095,0.67084,0.67094,618000003.0
2007-02-26 11:25:00,0.6709,0.67093,0.67078,0.67092,699799998.0
2007-02-26 11:30:00,0.67097,0.67118,0.6709,0.67112,697200004.0
2007-02-26 11:35:00,0.67115,0.67119,0.67098,0.67112,619600002.0
2007-02-26 11:40:00,0.67115,0.67115,0.67095,0.67097,332000003.0
2007-02-26 11:45:00,0.6709,0.67095,0.67062,0.67076,767699998.0
2007-02-26 11:50:00,0.6707,0.67072,0.67038,0.67043,705800003.0
2007-02-26 11:55:00,0.6705,0.67068,0.6704,0.67055,846900000.0
2007-02-26 12:00:00,0.67047,0.67082,0.67047,0.67073,919399989.0
2007-02-26 12:05:00,0.67076,0.67095,0.67075,0.67083,759400000.0
2007-02-26 12:10:00,0.67086,0.67092,0.67068,0.6707,695500006.0
2007-02-26 12:15:00,0.67066,0.67076,0.67059,0.6707,763099993.0
2007-02-26 12:20:00,0.67071,0.6708,0.67068,0.67075,599499996.0
2007-02-26 12:25:00,0.67075,0.67077,0.67044,0.67051,802799995.0
2007-02-26 12:30:00,0.67047,0.67056,0.67047,0.67049,595000003.0
2007-02-26 12:35:00,0.67049,0.67065,0.67043,0.67065,535600002.0
2007-02-26 12:40:00,0.67058,0.67062,0.67047,0.67056,619699992.0
2007-02-26 12:45:00,0.67058,0.67072,0.67051,0.67066,966100005.0
2007-02-26 12:50:00,0.67066,0.67066,0.67049,0.67049,827299995.0
2007-02-26 12:55:00,0.67044,0.67059,0.67036,0.67051,609399999.0
2007-02-26 13:00:00,0.67052,0.67055,0.67046,0.6705,548800005.0
2007-02-26 13:05:00,0.67049,0.67055,0.67043,0.67043,915000005.0
2007-02-26 13:10:00,0.67037,0.67049,0.67037,0.67045,692300003.0
2007-02-26 13:15:00,0.67039,0.67056,0.67039,0.67042,879800001.0
2007-02-26 13:20:00,0.67037,0.67045,0.67028,0.67037,469399999.0
2007-02-26 13:25:00,0.67035,0.67035,0.67016,0.6703,582600000.0
2007-02-26 13:30:00,0.67031,0.67034,0.67017,0.67026,527200006.0
2007-02-26 13:35:00,0.67023,0.67039,0.67023,0.67032,630300002.0
2007-02-26 13:40:00,0.67036,0.67036,0.67005,0.67008,576300000.0
2007-02-26 13:45:00,0.6701,0.67014,0.66998,0.67004,966199994.0
2007-02-26 13:50:00,0.67005,0.67018,0.67003,0.67009,717099996.0
2007-02-26 13:55:00,0.67013,0.67029,0.67012,0.67015,570600005.0
2007-02-26 14:00:00,0.67016,0.67023,0.67009,0.67015,580900000.0
2007-02-26 14:05:00,0.6701,0.67018,0.67005,0.67013,739600004.0
2007-02-26 14:10:00,0.67015,0.67016,0.67007,0.67015,819299994.0
2007-02-26 14:15:00,0.67015,0.67027,0.67009,0.67025,481600001.0
2007-02-26 14:20:00,0.67024,0.67027,0.6701,0.6702,583899994.0
2007-02-26 14:25:00,0.67019,0.67035,0.67012,0.67032,815499998.0
2007-02-26 14:30:00,0.67032,0.67052,0.67032,0.6705,541700002.0
2007-02-26 14:35:00,0.67054,0.67072,0.67049,0.67066,615999992.0
2007-02-26 14:40:00,0.67067,0.67073,0.67055,0.67058,464400004.0
2007-02-26 14:45:00,0.67058,0.67058,0.6704,0.67053,742500003.0
2007-02-26 14:50:00,0.67049,0.67049,0.67036,0.67041,518200005.0
2007-02-26 14:55:00,0.67045,0.67046,0.67035,0.6704,829400001.0
2007-02-26 15:00:00,0.67039,0.67053,0.67039,0.67053,700000001.0
2007-02-26 15:05:00,0.67053,0.67053,0.67035,0.67041,680900001.0
2007-02-26 15:10:00,0.67043,0.67062,0.67043,0.67054,770999992.0
2007-02-26 15:15:00,0.67049,0.67067,0.67044,0.67057,736000003.0
2007-02-26 15:20:00,0.67062,0.67079,0.67061,0.67067,476599998.0
2007-02-26 15:25:00,0.67064,0.67077,0.67064,0.67065,351600001.0
2007-02-26 15:30:00,0.67064,0.6708,0.67064,0.67077,492900001.0
2007-02-26 15:35:00,0.67076,0.6708,0.67068,0.67078,497099998.0
2007-02-26 15:40:00,0.67083,0.67083,0.67067,0.67076,541400002.0
2007-02-26 15:45:00,0.67077,0.67089,0.67075,0.67081,849699996.0
2007-02-26 15:50:00,0.67081,0.67092,0.67079,0.67082,812099992.0
2007-02-26 15:55:00,0.67082,0.6709,0.67078,0.67083,377799999.0
2007-02-26 16:00:00,0.67086,0.67088,0.67073,0.67078,728300000.0
2007-02-26 16:05:00,0.67074,0.67088,0.67068,0.67088,523699995.0
2007-02-26 16:10:00,0.67088,0.67093,0.6708,0.67083,720099995.0
2007-02-26 16:15:00,0.67086,0.67102,0.67086,0.6709,620799999.0
2007-02-26 16:20:00,0.67083,0.67088,0.67068,0.67073,892400003.0
2007-02-26 16:25:00,0.67073,0.67097,0.67072,0.67092,564700002.0
2007-02-26 16:30:00,0.67084,0.67102,0.67084,0.67092,435800000.0
2007-02-26 16:35:00,0.67101,0.67106,0.67093,0.67105,344799999.0
2007-02-26 16:40:00,0.67105,0.67114,0.67097,0.67112,573500002.0
2007-02-26 16:45:00,0.6711,0.67131,0.6711,0.67119,797799996.0
2007-02-26 16:50:00,0.67127,0.67131,0.6711,0.6711,434499999.0
2007-02-26 16:55:00,0.67118,0.67122,0.6711,0.67116,613299998.0
2007-02-26 17:00:00,0.6711,0.6711,0.67095,0.67097,720900002.0
2007-02-26 17:05:00,0.67095,0.67113,0.6709,0.67092,787599998.0
2007-02-26 17:10:00,0.67099,0.67106,0.67093,0.67103,563600007.0
2007-02-26 17:15:00,0.67105,0.67108,0.67094,0.671,757300005.0
2007-02-26 17:20:00,0.67109,0.6711,0.67087,0.6709,798700006.0
2007-02-26 17:25:00,0.67086,0.67103,0.67086,0.67092,670000004.0
2007-02-26 17:30:00,0.67097,0.67102,0.6708,0.67082,589500001.0
2007-02-26 17:35:00,0.67087,0.67095,0.67084,0.67093,668299998.0
2007-02-26 17:40:00,0.67092,0.67094,0.67079,0.67087,564600000.0
2007-02-26 17:45:00,0.67084,0.67084,0.67074,0.67074,528899996.0
2007-02-26 17:50:00,0.6707,0.67073,0.67056,0.67066,797499998.0
2007-02-26 17:55:00,0.67061,0.67082,0.67057,0.67082,327500002.0
2007-02-26 18:00:00,0.6708,0.67095,0.67076,0.67095,5185100007.0
2007-02-26 18:05:00,0.67092,0.67095,0.6701,0.67089,4662000001.0
2007-02-26 18:10:00,0.67088,0.67088,0.67052,0.6706,5522199984.0
2007-02-26 18:15:00,0.67062,0.67066,0.67045,0.67049,6273700007.0
2007-02-26 18:20:00,0.67052,0.67076,0.67052,0.67068,5149799975.0
2007-02-26 18:25:00,0.67071,0.67083,0.67064,0.6708,4387500000.0
2007-02-26 18:30:00,0.67078,0.67078,0.67055,0.67063,4332199998.0
2007-02-26 18:35:00,0.67065,0.6707,0.67059,0.67068,1813100005.0
2007-02-26 18:40:00,0.6707,0.67071,0.67054,0.67063,2667199990.0
2007-02-26 18:45:00,0.67063,0.67068,0.67051,0.67063,1362300009.0
2007-02-26 18:50:00,0.67061,0.67067,0.67034,0.6704,1901599996.0
2007-02-26 18:55:00,0.67035,0.67045,0.67023,0.67025,3047200024.0
2007-02-26 19:00:00,0.67025,0.67034,0.67021,0.67031,2136100000.0
2007-02-26 19:05:00,0.67032,0.67043,0.67019,0.67033,3133299990.0
2007-02-26 19:10:00,0.67035,0.67047,0.67025,0.67031,1349400007.0
2007-02-26 19:15:00,0.67028,0.67041,0.67021,0.6704,1837700011.0
2007-02-26 19:20:00,0.67037,0.67039,0.67025,0.67035,1351599997.0
2007-02-26 19:25:00,0.67033,0.67046,0.67027,0.67039,2122299989.0
2007-02-26 19:30:00,0.67041,0.67073,0.67034,0.67073,2750899989.0
2007-02-26 19:35:00,0.67074,0.67076,0.67057,0.67065,2882599978.0
2007-02-26 19:40:00,0.67062,0.67079,0.67057,0.67076,2225400008.0
2007-02-26 19:45:00,0.67082,0.67095,0.6708,0.67089,987900000.0
2007-02-26 19:50:00,0.67085,0.67103,0.67085,0.67095,1155799998.0
2007-02-26 19:55:00,0.671,0.67104,0.67092,0.67101,1572199995.0
2007-02-26 20:00:00,0.67107,0.67108,0.6709,0.67094,881099994.0
2007-02-26 20:05:00,0.67095,0.67105,0.67092,0.67101,1324400003.0
2007-02-26 20:10:00,0.67098,0.67106,0.67095,0.67098,2013000004.0
2007-02-26 20:15:00,0.67102,0.67105,0.67089,0.6709,2311500003.0
2007-02-26 20:20:00,0.67092,0.67097,0.67087,0.6709,1401600008.0
2007-02-26 20:25:00,0.6709,0.67103,0.67088,0.67096,2507300005.0
2007-02-26 20:30:00,0.67098,0.67107,0.67092,0.67099,4459199981.0
2007-02-26 20:35:00,0.67104,0.6712,0.67097,0.67113,2904099992.0
2007-02-26 20:40:00,0.67115,0.67132,0.6711,0.6712,3033399987.0
2007-02-26 20:45:00,0.67118,0.67125,0.67108,0.6712,2243100005.0
2007-02-26 20:50:00,0.67119,0.67119,0.67106,0.67111,4175100005.0
2007-02-26 20:55:00,0.6711,0.67118,0.67103,0.6711,4974700000.0
2007-02-26 21:00:00,0.67112,0.67128,0.67109,0.67122,4278799987.0
2007-02-26 21:05:00,0.6712,0.67126,0.67109,0.67111,1915500012.0
2007-02-26 21:10:00,0.6711,0.67115,0.67102,0.67105,1692800015.0
2007-02-26 21:15:00,0.67105,0.67119,0.67104,0.67115,1527599999.0
2007-02-26 21:20:00,0.6712,0.67127,0.67114,0.6712,2412900003.0
2007-02-26 21:25:00,0.67122,0.67126,0.67117,0.67125,801800002.0
2007-02-26 21:30:00,0.6712,0.67129,0.67118,0.67122,2065599988.0
2007-02-26 21:35:00,0.67125,0.67126,0.67116,0.67126,729000002.0
2007-02-26 21:40:00,0.67122,0.67128,0.67116,0.6712,1423399991.0
2007-02-26 21:45:00,0.6712,0.67133,0.6712,0.67126,1306599992.0
2007-02-26 21:50:00,0.67123,0.67126,0.671,0.67102,1139700003.0
2007-02-26 21:55:00,0.67106,0.67126,0.67106,0.6712,1461199984.0
2007-02-26 22:00:00,0.67116,0.67119,0.67105,0.67113,1654800020.0
2007-02-26 22:05:00,0.67111,0.67124,0.67111,0.67124,986999996.0
2007-02-26 22:10:00,0.67122,0.67122,0.67113,0.67121,873199999.0
2007-02-26 22:15:00,0.67126,0.67131,0.67118,0.67127,1582499990.0
2007-02-26 22:20:00,0.67126,0.67133,0.67119,0.67131,1616300004.0
2007-02-26 22:25:00,0.6713,0.67135,0.67125,0.67125,1177600004.0
2007-02-26 22:30:00,0.67129,0.67132,0.6712,0.67124,922600001.0
2007-02-26 22:35:00,0.67123,0.67125,0.67114,0.67118,1063600000.0
2007-02-26 22:40:00,0.67115,0.67133,0.67111,0.67125,930400005.0
2007-02-26 22:45:00,0.67125,0.67125,0.67108,0.67115,809600001.0
2007-02-26 22:50:00,0.67118,0.6713,0.67113,0.67123,515500000.0
2007-02-26 22:55:00,0.67123,0.67135,0.67101,0.67106,1098400005.0
2007-02-26 23:00:00,0.67108,0.67138,0.67108,0.67132,553099995.0
2007-02-26 23:05:00,0.67132,0.67136,0.67125,0.6713,616700000.0
2007-02-26 23:10:00,0.67128,0.67138,0.67105,0.67116,622799997.0
2007-02-26 23:15:00,0.67132,0.67142,0.67125,0.67136,753799999.0
2007-02-26 23:20:00,0.67139,0.67145,0.67128,0.67132,631900000.0
2007-02-26 23:25:00,0.6713,0.67138,0.67116,0.6713,375699999.0
2007-02-26 23:30:00,0.67133,0.67138,0.67126,0.67132,831300004.0
2007-02-26 23:35:00,0.67135,0.67146,0.6713,0.67143,539600002.0
2007-02-26 23:40:00,0.67142,0.67148,0.67134,0.67143,754300001.0
2007-02-26 23:45:00,0.67141,0.67157,0.67135,0.67154,763100000.0
2007-02-26 23:50:00,0.6714,0.67152,0.67136,0.67138,523600007.0
2007-02-26 23:55:00,0.67144,0.67148,0.67112,0.6714,687999997.0
2007-02-27 00:00:00,0.67134,0.6714,0.67129,0.67137,442999996.0
2007-02-27 00:05:00,0.67132,0.67178,0.6713,0.67174,734699991.0
2007-02-27 00:10:00,0.67142,0.67153,0.67141,0.67148,376600002.0
2007-02-27 00:15:00,0.67151,0.67153,0.67137,0.67147,386600002.0
2007-02-27 00:20:00,0.67148,0.67154,0.67143,0.67152,335700000.0
2007-02-27 00:25:00,0.6715,0.67154,0.6714,0.67142,547899998.0
2007-02-27 00:30:00,0.67151,0.67157,0.67147,0.67152,589900002.0
2007-02-27 00:35:00,0.67145,0.67155,0.67145,0.67155,484900002.0
2007-02-27 00:40:00,0.67155,0.6716,0.67148,0.67153,908800003.0
2007-02-27 00:45:00,0.67153,0.67158,0.67148,0.6715,542500004.0
2007-02-27 00:50:00,0.67153,0.6717,0.67145,0.67162,587200004.0
2007-02-27 00:55:00,0.67167,0.67177,0.67156,0.67171,767000000.0
2007-02-27 01:00:00,0.67164,0.67168,0.67147,0.67155,515699998.0
2007-02-27 01:05:00,0.67155,0.6717,0.67148,0.67163,723799999.0
2007-02-27 01:10:00,0.67165,0.67169,0.67152,0.67159,884599996.0
2007-02-27 01:15:00,0.67155,0.67168,0.67155,0.67165,588800001.0
2007-02-27 01:20:00,0.67178,0.67179,0.67138,0.67168,570799999.0
2007-02-27 01:25:00,0.67169,0.67178,0.67163,0.67176,479200000.0
2007-02-27 01:30:00,0.67173,0.67179,0.67167,0.67167,550800000.0
2007-02-27 01:35:00,0.67165,0.67179,0.67156,0.67161,745300000.0
2007-02-27 01:40:00,0.67168,0.67177,0.67158,0.67162,817399997.0
2007-02-27 01:45:00,0.67167,0.67177,0.67165,0.6717,567900000.0
2007-02-27 01:50:00,0.67172,0.67185,0.67161,0.67171,591200002.0
2007-02-27 01:55:00,0.67172,0.67181,0.67167,0.67172,551300001.0
2007-02-27 02:00:00,0.67169,0.67175,0.67163,0.67175,625900009.0
2007-02-27 02:05:00,0.67175,0.67178,0.67167,0.67168,736899994.0
2007-02-27 02:10:00,0.67168,0.67178,0.67165,0.67173,384199997.0
2007-02-27 02:15:00,0.67172,0.67178,0.67161,0.67165,702699999.0
2007-02-27 02:20:00,0.67162,0.67177,0.67162,0.67169,546699995.0
2007-02-27 02:25:00,0.6717,0.67177,0.67165,0.67175,637199999.0
2007-02-27 02:30:00,0.67171,0.6718,0.6717,0.67171,562300007.0
2007-02-27 02:35:00,0.67171,0.67179,0.67163,0.6717,573500004.0
2007-02-27 02:40:00,0.67166,0.6717,0.67134,0.6714,724899993.0
2007-02-27 02:45:00,0.67137,0.6714,0.67121,0.67129,377100005.0
2007-02-27 02:50:00,0.67127,0.67153,0.67127,0.67151,651499997.0
2007-02-27 02:55:00,0.6715,0.67152,0.67129,0.67138,617799987.0
2007-02-27 03:00:00,0.67141,0.67141,0.67127,0.67135,762799999.0
2007-02-27 03:05:00,0.67138,0.67145,0.67128,0.67129,618999998.0
2007-02-27 03:10:00,0.67137,0.67143,0.67129,0.67129,361399999.0
2007-02-27 03:15:00,0.67132,0.67138,0.67128,0.67135,263000004.0
2007-02-27 03:20:00,0.67129,0.67137,0.67118,0.67133,523899998.0
2007-02-27 03:25:00,0.67131,0.67133,0.6712,0.6712,441199997.0
2007-02-27 03:30:00,0.67118,0.6712,0.671,0.67109,762799991.0
2007-02-27 03:35:00,0.6711,0.6712,0.67101,0.67101,521400000.0
2007-02-27 03:40:00,0.67111,0.6712,0.67106,0.67115,419399999.0
2007-02-27 03:45:00,0.67115,0.67117,0.67099,0.67102,390800000.0
2007-02-27 03:50:00,0.67096,0.67122,0.67096,0.6712,686000000.0
2007-02-27 03:55:00,0.67118,0.6712,0.67089,0.67112,616499993.0
2007-02-27 04:00:00,0.6712,0.67124,0.67108,0.67113,567899989.0
2007-02-27 04:05:00,0.67117,0.6712,0.67112,0.6712,508100004.0
2007-02-27 04:10:00,0.67118,0.67125,0.67095,0.67095,693000002.0
2007-02-27 04:15:00,0.67099,0.67113,0.67099,0.67102,369999995.0
2007-02-27 04:20:00,0.67102,0.67105,0.67095,0.67105,491500001.0
2007-02-27 04:25:00,0.67103,0.67108,0.6708,0.67103,487500002.0
2007-02-27 04:30:00,0.67103,0.67108,0.67095,0.67102,582899994.0
2007-02-27 04:35:00,0.67104,0.67104,0.67089,0.6709,842499998.0
2007-02-27 04:40:00,0.67099,0.67104,0.67095,0.67102,470200003.0
2007-02-27 04:45:00,0.67094,0.67104,0.67091,0.67104,520399999.0
2007-02-27 04:50:00,0.67105,0.67113,0.67097,0.67102,853800000.0
2007-02-27 04:55:00,0.67102,0.67107,0.67098,0.67098,453199999.0
2007-02-27 05:00:00,0.67095,0.67112,0.67081,0.67101,601500001.0
2007-02-27 05:05:00,0.67108,0.67114,0.67089,0.67105,492999992.0
2007-02-27 05:10:00,0.67108,0.67115,0.67102,0.67109,559300000.0
2007-02-27 05:15:00,0.6711,0.67128,0.6711,0.67126,521499999.0
2007-02-27 05:20:00,0.67123,0.67126,0.67113,0.67117,475399997.0
2007-02-27 05:25:00,0.6712,0.67121,0.6711,0.67115,429999997.0
2007-02-27 05:30:00,0.67118,0.67124,0.67111,0.67116,845899995.0
2007-02-27 05:35:00,0.67125,0.67137,0.67097,0.67121,615699998.0
2007-02-27 05:40:00,0.67126,0.67126,0.67118,0.67125,459299996.0
2007-02-27 05:45:00,0.67119,0.67124,0.67112,0.67115,762800004.0
2007-02-27 05:50:00,0.67122,0.67128,0.67115,0.67125,531800004.0
2007-02-27 05:55:00,0.67123,0.67124,0.67115,0.67117,464899995.0
2007-02-27 06:00:00,0.6712,0.67126,0.67111,0.67119,525699994.0
2007-02-27 06:05:00,0.67121,0.67125,0.67107,0.67113,526100003.0
2007-02-27 06:10:00,0.67125,0.67134,0.67102,0.67123,743399995.0
2007-02-27 06:15:00,0.67122,0.67128,0.67115,0.67123,814200001.0
2007-02-27 06:20:00,0.67115,0.67123,0.67112,0.67117,562299991.0
2007-02-27 06:25:00,0.67115,0.6712,0.67114,0.67119,423499992.0
2007-02-27 06:30:00,0.67115,0.67124,0.67109,0.67117,468299992.0
2007-02-27 06:35:00,0.67122,0.67128,0.67111,0.67111,297699996.0
2007-02-27 06:40:00,0.67115,0.67117,0.67105,0.67105,389599998.0
2007-02-27 06:45:00,0.6711,0.67114,0.67099,0.6711,726100002.0
2007-02-27 06:50:00,0.67108,0.67112,0.67105,0.6711,520699996.0
2007-02-27 06:55:00,0.67115,0.67118,0.67107,0.67111,393800004.0
2007-02-27 07:00:00,0.67107,0.67115,0.67094,0.6711,459699996.0
2007-02-27 07:05:00,0.67102,0.67114,0.67102,0.6711,469699998.0
2007-02-27 07:10:00,0.67108,0.67112,0.67105,0.67111,322500001.0
2007-02-27 07:15:00,0.67114,0.67114,0.67097,0.67108,709800004.0
2007-02-27 07:20:00,0.67107,0.67108,0.67099,0.67105,425000002.0
2007-02-27 07:25:00,0.67097,0.67105,0.67078,0.67105,471800000.0
2007-02-27 07:30:00,0.67103,0.67107,0.67098,0.67105,686700001.0
2007-02-27 07:35:00,0.67108,0.67115,0.67101,0.67106,574399996.0
2007-02-27 07:40:00,0.67111,0.67124,0.6711,0.67114,580600001.0
2007-02-27 07:45:00,0.67108,0.67132,0.67105,0.6712,332399997.0
2007-02-27 07:50:00,0.67119,0.67126,0.67108,0.67108,817100004.0
2007-02-27 07:55:00,0.67112,0.67115,0.67104,0.67115,626499994.0
2007-02-27 08:00:00,0.6711,0.67126,0.6711,0.67125,445499999.0
2007-02-27 08:05:00,0.67121,0.67135,0.67117,0.67135,329300005.0
2007-02-27 08:10:00,0.67134,0.67137,0.6712,0.6712,632600001.0
2007-02-27 08:15:00,0.67115,0.67115,0.67099,0.67103,425200001.0
2007-02-27 08:20:00,0.67104,0.6714,0.67104,0.67132,601999997.0
2007-02-27 08:25:00,0.67129,0.67147,0.67117,0.67118,325499997.0
2007-02-27 08:30:00,0.67112,0.67133,0.67112,0.67131,527799996.0
2007-02-27 08:35:00,0.67128,0.67159,0.67123,0.67158,552600004.0
2007-02-27 08:40:00,0.67151,0.67157,0.67123,0.67148,815200003.0
2007-02-27 08:45:00,0.67143,0.67153,0.67135,0.6714,564699997.0
2007-02-27 08:50:00,0.67142,0.67148,0.67119,0.67119,481900001.0
2007-02-27 08:55:00,0.67113,0.67124,0.67107,0.67116,615899997.0
2007-02-27 09:00:00,0.6712,0.67125,0.67097,0.67101,615000002.0
2007-02-27 09:05:00,0.67102,0.67108,0.67082,0.67102,772599994.0
2007-02-27 09:10:00,0.67105,0.67115,0.67095,0.67103,665499997.0
2007-02-27 09:15:00,0.67102,0.67115,0.67092,0.67105,575800001.0
2007-02-27 09:20:00,0.67102,0.67124,0.67099,0.67119,796600000.0
2007-02-27 09:25:00,0.67115,0.6712,0.67105,0.67114,740100004.0
2007-02-27 09:30:00,0.67121,0.67161,0.67117,0.67151,721799992.0
2007-02-27 09:35:00,0.67157,0.67171,0.67141,0.67154,709600007.0
2007-02-27 09:40:00,0.6715,0.67166,0.67142,0.67153,707400003.0
2007-02-27 09:45:00,0.67148,0.6718,0.67133,0.67164,638899997.0
2007-02-27 09:50:00,0.67163,0.67172,0.67153,0.67168,707799998.0
2007-02-27 09:55:00,0.67163,0.67172,0.67159,0.6717,468899998.0
2007-02-27 10:00:00,0.67171,0.67208,0.67171,0.67205,653000001.0
2007-02-27 10:05:00,0.67202,0.67235,0.67196,0.67235,662600003.0
2007-02-27 10:10:00,0.67235,0.67235,0.67197,0.67202,636199998.0
2007-02-27 10:15:00,0.67207,0.67229,0.67192,0.67224,973400005.0
2007-02-27 10:20:00,0.67222,0.6726,0.67218,0.67243,745500003.0
2007-02-27 10:25:00,0.67244,0.67246,0.67227,0.67241,813500000.0
2007-02-27 10:30:00,0.67242,0.67253,0.67226,0.67233,766200005.0
2007-02-27 10:35:00,0.67232,0.67237,0.67214,0.67223,578800002.0
2007-02-27 10:40:00,0.67222,0.67227,0.6721,0.67215,569100003.0
2007-02-27 10:45:00,0.67214,0.67218,0.67203,0.67215,516899996.0
2007-02-27 10:50:00,0.67213,0.67233,0.67207,0.67215,766799992.0
2007-02-27 10:55:00,0.67216,0.67255,0.67211,0.67246,806499999.0
2007-02-27 11:00:00,0.6724,0.67258,0.67219,0.67258,839200005.0
2007-02-27 11:05:00,0.67256,0.67264,0.67244,0.67253,643900004.0
2007-02-27 11:10:00,0.67255,0.67255,0.67218,0.67219,573000000.0
2007-02-27 11:15:00,0.67228,0.67238,0.67216,0.67238,777399991.0
2007-02-27 11:20:00,0.67234,0.67245,0.67232,0.67237,561300000.0
2007-02-27 11:25:00,0.67238,0.67244,0.67234,0.67234,823400002.0
2007-02-27 11:30:00,0.6724,0.67258,0.67234,0.67239,865399993.0
2007-02-27 11:35:00,0.67241,0.67252,0.67235,0.67241,550800002.0
2007-02-27 11:40:00,0.67243,0.67248,0.67232,0.67238,525300000.0
2007-02-27 11:45:00,0.67237,0.67237,0.67215,0.6722,789199997.0
2007-02-27 11:50:00,0.67209,0.6722,0.67197,0.67197,786200001.0
2007-02-27 11:55:00,0.67208,0.67214,0.67192,0.6721,750000007.0
2007-02-27 12:00:00,0.67204,0.67211,0.67197,0.672,711700004.0
2007-02-27 12:05:00,0.67203,0.67215,0.67195,0.67207,719300000.0
2007-02-27 12:10:00,0.67207,0.6722,0.67203,0.67216,632500006.0
2007-02-27 12:15:00,0.67216,0.67218,0.67209,0.67212,749100007.0
2007-02-27 12:20:00,0.67208,0.67218,0.67207,0.67214,570299994.0
2007-02-27 12:25:00,0.67219,0.67226,0.6721,0.67222,746100002.0
2007-02-27 12:30:00,0.67216,0.67222,0.67211,0.67222,721299993.0
2007-02-27 12:35:00,0.67223,0.6725,0.67218,0.67249,653699999.0
2007-02-27 12:40:00,0.67242,0.67245,0.67231,0.6724,607100000.0
2007-02-27 12:45:00,0.67242,0.67242,0.67228,0.6723,578300003.0
2007-02-27 12:50:00,0.67235,0.67243,0.6723,0.67238,813100003.0
2007-02-27 12:55:00,0.67237,0.67248,0.67228,0.67246,812299996.0
2007-02-27 13:00:00,0.67254,0.67263,0.67245,0.67247,619600003.0
2007-02-27 13:05:00,0.67245,0.67258,0.67237,0.67254,669799997.0
2007-02-27 13:10:00,0.67245,0.67256,0.67244,0.67247,661600002.0
2007-02-27 13:15:00,0.67242,0.67252,0.67239,0.67252,784100005.0
2007-02-27 13:20:00,0.67253,0.67255,0.67237,0.67247,573000000.0
2007-02-27 13:25:00,0.67249,0.67249,0.67232,0.67239,579299997.0
2007-02-27 13:30:00,0.67244,0.67249,0.67235,0.67245,732000000.0
2007-02-27 13:35:00,0.67246,0.67252,0.67236,0.67242,797100004.0
2007-02-27 13:40:00,0.67246,0.67247,0.67234,0.67243,597399999.0
2007-02-27 13:45:00,0.67241,0.6725,0.67231,0.67245,758999994.0
2007-02-27 13:50:00,0.6724,0.67247,0.67223,0.67229,737299998.0
2007-02-27 13:55:00,0.67228,0.67262,0.67223,0.67259,534800005.0
2007-02-27 14:00:00,0.6726,0.67265,0.67245,0.67255,876499999.0
2007-02-27 14:05:00,0.6725,0.67253,0.67228,0.67232,708300000.0
2007-02-27 14:10:00,0.67235,0.67244,0.67224,0.67238,860399995.0
2007-02-27 14:15:00,0.67239,0.6726,0.67239,0.67255,821700004.0
2007-02-27 14:20:00,0.67257,0.67275,0.67251,0.67265,752200002.0
2007-02-27 14:25:00,0.67267,0.67278,0.67262,0.67278,524600004.0
2007-02-27 14:30:00,0.67275,0.67302,0.67272,0.67302,614999990.0
2007-02-27 14:35:00,0.67298,0.67303,0.67285,0.67295,850500007.0
2007-02-27 14:40:00,0.673,0.67311,0.67298,0.67302,503099996.0
2007-02-27 14:45:00,0.67307,0.67316,0.67305,0.67306,492000000.0
2007-02-27 14:50:00,0.6731,0.6732,0.6731,0.67317,677199990.0
2007-02-27 14:55:00,0.67323,0.67349,0.67319,0.67325,615100004.0
2007-02-27 15:00:00,0.67324,0.67331,0.67317,0.67324,678700003.0
2007-02-27 15:05:00,0.67328,0.67332,0.67314,0.67329,731099992.0
2007-02-27 15:10:00,0.67337,0.67368,0.67337,0.6736,492499999.0
2007-02-27 15:15:00,0.67351,0.67357,0.67333,0.67337,814000007.0
2007-02-27 15:20:00,0.67339,0.67343,0.67327,0.67337,856399999.0
2007-02-27 15:25:00,0.67333,0.67347,0.6733,0.6734,556999995.0
2007-02-27 15:30:00,0.67347,0.67379,0.6734,0.6737,825099993.0
2007-02-27 15:35:00,0.67376,0.67381,0.67361,0.67367,890799994.0
2007-02-27 15:40:00,0.67366,0.67369,0.67349,0.67362,743699991.0
2007-02-27 15:45:00,0.67366,0.67371,0.67328,0.6733,805999998.0
2007-02-27 15:50:00,0.67331,0.67349,0.67313,0.67313,686299999.0
2007-02-27 15:55:00,0.67315,0.67342,0.67315,0.67342,650200003.0
2007-02-27 16:00:00,0.67343,0.6735,0.67331,0.67344,774100006.0
2007-02-27 16:05:00,0.67342,0.67373,0.67342,0.6737,1007399998.0
2007-02-27 16:10:00,0.67369,0.67372,0.67354,0.6736,579300003.0
2007-02-27 16:15:00,0.67358,0.67363,0.67343,0.67363,751200006.0
2007-02-27 16:20:00,0.67359,0.67373,0.67358,0.67369,708199996.0
2007-02-27 16:25:00,0.67372,0.67372,0.67348,0.67351,827599998.0
2007-02-27 16:30:00,0.67355,0.67363,0.67347,0.67353,443300002.0
2007-02-27 16:35:00,0.67357,0.67362,0.6735,0.6736,482399997.0
2007-02-27 16:40:00,0.67357,0.67363,0.67329,0.67332,606799998.0
2007-02-27 16:45:00,0.6733,0.6735,0.6733,0.67341,738799999.0
2007-02-27 16:50:00,0.67347,0.67348,0.6733,0.67338,683699999.0
2007-02-27 16:55:00,0.67345,0.67364,0.67338,0.67358,590100008.0
2007-02-27 17:00:00,0.67349,0.67369,0.67335,0.67359,600500006.0
2007-02-27 17:05:00,0.67355,0.6737,0.67355,0.67359,699400007.0
2007-02-27 17:10:00,0.6736,0.6736,0.67334,0.67346,602100013.0
2007-02-27 17:15:00,0.67344,0.67364,0.67338,0.6735,790799997.0
2007-02-27 17:20:00,0.67358,0.67358,0.67339,0.67344,710000009.0
2007-02-27 17:25:00,0.67338,0.67359,0.67337,0.67352,606099999.0
2007-02-27 17:30:00,0.67354,0.67354,0.67336,0.67338,920100007.0
2007-02-27 17:35:00,0.6734,0.67347,0.67333,0.67338,635900001.0
2007-02-27 17:40:00,0.67339,0.67356,0.67339,0.67356,649699993.0
2007-02-27 17:45:00,0.67357,0.67361,0.67348,0.67352,720599999.0
2007-02-27 17:50:00,0.67355,0.67361,0.6734,0.67352,463999998.0
2007-02-27 17:55:00,0.67347,0.67367,0.67346,0.67357,510999998.0
2007-02-27 18:00:00,0.67361,0.67371,0.6734,0.6734,5813500022.0
2007-02-27 18:05:00,0.67333,0.6736,0.67332,0.67348,6776800004.0
2007-02-27 18:10:00,0.67353,0.67363,0.67342,0.67359,5678199976.0
2007-02-27 18:15:00,0.6736,0.6736,0.67338,0.67343,5383400001.0
2007-02-27 18:20:00,0.67344,0.67348,0.67328,0.67332,5018400008.0
2007-02-27 18:25:00,0.67333,0.67353,0.67332,0.67353,4015700005.0
2007-02-27 18:30:00,0.67357,0.67366,0.67337,0.67347,3665900002.0
2007-02-27 18:35:00,0.67351,0.67368,0.67351,0.67359,1632700011.0
2007-02-27 18:40:00,0.6736,0.67367,0.67352,0.6736,2740600008.0
2007-02-27 18:45:00,0.67361,0.67365,0.67342,0.6736,1189400003.0
2007-02-27 18:50:00,0.67357,0.67363,0.67347,0.67363,2208999980.0
2007-02-27 18:55:00,0.67362,0.67372,0.67345,0.67346,2980600004.0
2007-02-27 19:00:00,0.67348,0.67369,0.67348,0.67361,2014299990.0
2007-02-27 19:05:00,0.6736,0.67373,0.67355,0.67368,2888900005.0
2007-02-27 19:10:00,0.6737,0.67389,0.67366,0.67382,1523700004.0
2007-02-27 19:15:00,0.6738,0.67387,0.67368,0.67385,1695700000.0
2007-02-27 19:20:00,0.6738,0.67384,0.67353,0.67363,1455500010.0
2007-02-27 19:25:00,0.6736,0.67371,0.67353,0.67363,1873799994.0
2007-02-27 19:30:00,0.6736,0.6738,0.6736,0.67361,2870899999.0
2007-02-27 19:35:00,0.67365,0.67373,0.67358,0.67373,2744999999.0
2007-02-27 19:40:00,0.67372,0.67379,0.67361,0.67364,2394999999.0
2007-02-27 19:45:00,0.67365,0.67375,0.67362,0.67375,955400007.0
2007-02-27 19:50:00,0.67375,0.6738,0.67367,0.6738,1464099996.0
2007-02-27 19:55:00,0.67381,0.67385,0.67367,0.67367,1585999990.0
2007-02-27 20:00:00,0.67373,0.67384,0.67368,0.67371,761000002.0
2007-02-27 20:05:00,0.6737,0.6738,0.67361,0.67369,1518199997.0
2007-02-27 20:10:00,0.67367,0.6738,0.6736,0.67369,2138899992.0
2007-02-27 20:15:00,0.67373,0.67378,0.67362,0.67362,2286999996.0
2007-02-27 20:20:00,0.67363,0.67374,0.67353,0.6736,1871399986.0
2007-02-27 20:25:00,0.6736,0.67368,0.67358,0.67362,2829100010.0
2007-02-27 20:30:00,0.67363,0.67385,0.6736,0.67377,4978099999.0
2007-02-27 20:35:00,0.67382,0.67393,0.6738,0.6738,2444199999.0
2007-02-27 20:40:00,0.6738,0.67404,0.67378,0.67402,2690799981.0
2007-02-27 20:45:00,0.67405,0.67407,0.67395,0.67405,2388999986.0
2007-02-27 20:50:00,0.67405,0.67405,0.67388,0.67396,4201899992.0
2007-02-27 20:55:00,0.67396,0.674,0.67385,0.67385,4989899990.0
2007-02-27 21:00:00,0.67388,0.67395,0.67383,0.67391,4430500005.0
2007-02-27 21:05:00,0.6739,0.67397,0.6738,0.67395,1714399993.0
2007-02-27 21:10:00,0.67391,0.67403,0.6739,0.67402,1589199994.0
2007-02-27 21:15:00,0.67402,0.67427,0.67397,0.67419,1774499983.0
2007-02-27 21:20:00,0.67425,0.67442,0.6742,0.67435,2394299989.0
2007-02-27 21:25:00,0.67435,0.67442,0.67421,0.67422,865300000.0
2007-02-27 21:30:00,0.67419,0.67442,0.67419,0.67431,2306999996.0
2007-02-27 21:35:00,0.6743,0.6743,0.67398,0.67399,1082700004.0
2007-02-27 21:40:00,0.67392,0.67443,0.67392,0.67443,1102299993.0
2007-02-27 21:45:00,0.67448,0.67453,0.67434,0.67443,1240400002.0
2007-02-27 21:50:00,0.67442,0.67443,0.67429,0.67429,1089700008.0
2007-02-27 21:55:00,0.67429,0.67449,0.67429,0.67447,1021600005.0
2007-02-27 22:00:00,0.67446,0.67462,0.67446,0.67458,1679500000.0
2007-02-27 22:05:00,0.67455,0.67502,0.67452,0.67502,798800000.0
2007-02-27 22:10:00,0.67501,0.6753,0.67497,0.67512,1161599994.0
2007-02-27 22:15:00,0.67512,0.67512,0.67455,0.6746,1413500007.0
2007-02-27 22:20:00,0.67467,0.67521,0.67467,0.67515,1530300010.0
2007-02-27 22:25:00,0.67511,0.67524,0.67483,0.67484,1229900005.0
2007-02-27 22:30:00,0.67481,0.6751,0.67477,0.67507,1284199998.0
2007-02-27 22:35:00,0.67508,0.6752,0.67499,0.67513,922599996.0
2007-02-27 22:40:00,0.6751,0.67512,0.67478,0.6748,1236699992.0
2007-02-27 22:45:00,0.67481,0.67488,0.67466,0.67475,838899988.0
2007-02-27 22:50:00,0.67478,0.67496,0.67469,0.67485,700799996.0
2007-02-27 22:55:00,0.67485,0.67493,0.67446,0.6745,1101200001.0
2007-02-27 23:00:00,0.67441,0.67474,0.67441,0.67461,677800003.0
2007-02-27 23:05:00,0.67461,0.67482,0.67458,0.67482,543399996.0
2007-02-27 23:10:00,0.67477,0.67499,0.67477,0.67492,603700002.0
2007-02-27 23:15:00,0.67493,0.67502,0.6749,0.67501,429600005.0
2007-02-27 23:20:00,0.67502,0.67515,0.67491,0.67509,666200002.0
2007-02-27 23:25:00,0.67511,0.67525,0.67496,0.67518,564900001.0
2007-02-27 23:30:00,0.67514,0.67525,0.67502,0.67512,459799999.0
2007-02-27 23:35:00,0.67515,0.67517,0.6749,0.67505,654399995.0
2007-02-27 23:40:00,0.67507,0.67507,0.6749,0.6749,590399987.0
2007-02-27 23:45:00,0.67487,0.67498,0.67487,0.6749,306500001.0
2007-02-27 23:50:00,0.67484,0.67497,0.67484,0.6749,421100004.0
2007-02-27 23:55:00,0.67495,0.67495,0.67456,0.67475,587000002.0
2007-02-28 00:00:00,0.67467,0.67469,0.67458,0.67459,717199999.0
2007-02-28 00:05:00,0.67462,0.67467,0.6745,0.67452,700899995.0
2007-02-28 00:10:00,0.67457,0.67461,0.67445,0.6746,459599998.0
2007-02-28 00:15:00,0.67466,0.67466,0.6745,0.6745,417300007.0
2007-02-28 00:20:00,0.67452,0.67455,0.67448,0.67452,519800009.0
2007-02-28 00:25:00,0.6745,0.67455,0.67434,0.67436,664200004.0
2007-02-28 00:30:00,0.67443,0.67459,0.67433,0.67441,713499989.0
2007-02-28 00:35:00,0.6745,0.67453,0.67434,0.67434,444500001.0
2007-02-28 00:40:00,0.67437,0.67447,0.67435,0.67438,467900004.0
2007-02-28 00:45:00,0.67438,0.67438,0.67408,0.67413,541200001.0
2007-02-28 00:50:00,0.67413,0.67424,0.67407,0.67421,515599990.0
2007-02-28 00:55:00,0.67425,0.67425,0.67379,0.67379,737499997.0
2007-02-28 01:00:00,0.67382,0.67385,0.6737,0.6738,569000002.0
2007-02-28 01:05:00,0.67382,0.6741,0.67382,0.67403,584500003.0
2007-02-28 01:10:00,0.67405,0.67412,0.67397,0.67401,734999993.0
2007-02-28 01:15:00,0.67404,0.67423,0.67404,0.67416,464599997.0
2007-02-28 01:20:00,0.67412,0.67415,0.67403,0.67415,326500000.0
2007-02-28 01:25:00,0.67413,0.67417,0.67407,0.67414,472199997.0
2007-02-28 01:30:00,0.67408,0.67419,0.67402,0.67402,543900004.0
2007-02-28 01:35:00,0.67401,0.67414,0.67399,0.67414,760899994.0
2007-02-28 01:40:00,0.67413,0.67419,0.67405,0.67407,659700007.0
2007-02-28 01:45:00,0.67412,0.67416,0.67405,0.67409,722499995.0
2007-02-28 01:50:00,0.67411,0.67417,0.67393,0.67402,611899994.0
2007-02-28 01:55:00,0.67402,0.67405,0.67392,0.67392,726299997.0
2007-02-28 02:00:00,0.67389,0.67397,0.67383,0.67392,675599999.0
2007-02-28 02:05:00,0.67395,0.67398,0.67386,0.67393,705200002.0
2007-02-28 02:10:00,0.67397,0.67402,0.67374,0.67393,402800002.0
2007-02-28 02:15:00,0.67395,0.67426,0.67392,0.67422,665400008.0
2007-02-28 02:20:00,0.67424,0.67433,0.67401,0.67405,490599994.0
2007-02-28 02:25:00,0.674,0.67406,0.67391,0.67404,706000009.0
2007-02-28 02:30:00,0.67402,0.67407,0.67364,0.67374,443500000.0
2007-02-28 02:35:00,0.67376,0.67382,0.67366,0.6737,567099995.0
2007-02-28 02:40:00,0.67375,0.67402,0.6737,0.67391,896899995.0
2007-02-28 02:45:00,0.6739,0.67394,0.67382,0.67391,461900004.0
2007-02-28 02:50:00,0.67391,0.67404,0.67387,0.67398,710899995.0
2007-02-28 02:55:00,0.67393,0.67393,0.67367,0.6737,555599993.0
2007-02-28 03:00:00,0.67371,0.67378,0.6736,0.6736,751699999.0
2007-02-28 03:05:00,0.67368,0.67375,0.6736,0.6736,597000007.0
2007-02-28 03:10:00,0.67365,0.67373,0.67347,0.67356,703500003.0
2007-02-28 03:15:00,0.67357,0.67364,0.67348,0.67348,542699998.0
2007-02-28 03:20:00,0.67345,0.67347,0.67324,0.67328,271300003.0
2007-02-28 03:25:00,0.6733,0.6733,0.67309,0.67315,269200001.0
2007-02-28 03:30:00,0.67312,0.67315,0.67304,0.67313,499700004.0
2007-02-28 03:35:00,0.67315,0.67323,0.67305,0.67313,785500002.0
2007-02-28 03:40:00,0.67311,0.67321,0.67308,0.67321,536199998.0
2007-02-28 03:45:00,0.67327,0.67334,0.67317,0.67323,553599996.0
2007-02-28 03:50:00,0.6732,0.67328,0.67318,0.67325,312699999.0
2007-02-28 03:55:00,0.67322,0.67331,0.67318,0.67318,353799996.0
2007-02-28 04:00:00,0.67327,0.67332,0.67318,0.67323,652200003.0
2007-02-28 04:05:00,0.67326,0.67326,0.67307,0.67325,482500002.0
2007-02-28 04:10:00,0.67324,0.67328,0.6731,0.67317,483300000.0
2007-02-28 04:15:00,0.67312,0.67321,0.67299,0.67301,482900000.0
2007-02-28 04:20:00,0.67302,0.67307,0.67296,0.67305,434399993.0
2007-02-28 04:25:00,0.67305,0.67305,0.67289,0.67293,319599995.0
2007-02-28 04:30:00,0.67291,0.67305,0.67287,0.67303,946799990.0
2007-02-28 04:35:00,0.67305,0.67313,0.67283,0.673,666300000.0
2007-02-28 04:40:00,0.67305,0.67308,0.673,0.67307,515200003.0
2007-02-28 04:45:00,0.673,0.67305,0.67289,0.67305,717799998.0
2007-02-28 04:50:00,0.67302,0.67317,0.67294,0.67308,714900004.0
2007-02-28 04:55:00,0.67302,0.67308,0.67299,0.673,517600000.0
2007-02-28 05:00:00,0.673,0.67314,0.673,0.67303,525399999.0
2007-02-28 05:05:00,0.67308,0.67318,0.67299,0.67318,371199999.0
2007-02-28 05:10:00,0.67308,0.67308,0.67293,0.67297,469599999.0
2007-02-28 05:15:00,0.67305,0.67319,0.67288,0.67312,738500002.0
2007-02-28 05:20:00,0.67309,0.67309,0.6729,0.67295,451400006.0
2007-02-28 05:25:00,0.67298,0.67299,0.67288,0.67293,401100002.0
2007-02-28 05:30:00,0.67292,0.67295,0.67284,0.67287,605900006.0
2007-02-28 05:35:00,0.6729,0.673,0.67267,0.67293,605199997.0
2007-02-28 05:40:00,0.67302,0.67305,0.67294,0.67297,610499996.0
2007-02-28 05:45:00,0.67296,0.67302,0.67288,0.67298,674600007.0
2007-02-28 05:50:00,0.67299,0.67308,0.67261,0.67305,745500000.0
2007-02-28 05:55:00,0.67305,0.67305,0.67292,0.67299,465600002.0
2007-02-28 06:00:00,0.67305,0.67317,0.67291,0.67308,722300000.0
2007-02-28 06:05:00,0.67302,0.67306,0.67282,0.67282,465600001.0
2007-02-28 06:10:00,0.67298,0.67308,0.67292,0.673,513799997.0
2007-02-28 06:15:00,0.67297,0.67305,0.6729,0.67299,557400007.0
2007-02-28 06:20:00,0.67292,0.67298,0.67286,0.67292,533599997.0
2007-02-28 06:25:00,0.6729,0.67295,0.67288,0.67295,484299993.0
2007-02-28 06:30:00,0.67295,0.67295,0.67287,0.67293,421099998.0
2007-02-28 06:35:00,0.67299,0.67309,0.67278,0.67305,598600000.0
2007-02-28 06:40:00,0.67304,0.67307,0.67299,0.67304,245400001.0
2007-02-28 06:45:00,0.67314,0.67323,0.67305,0.67312,882500007.0
2007-02-28 06:50:00,0.67316,0.67328,0.67314,0.67314,371900002.0
2007-02-28 06:55:00,0.67315,0.67329,0.67315,0.67325,340799997.0
2007-02-28 07:00:00,0.67319,0.67324,0.67314,0.6732,511600000.0
2007-02-28 07:05:00,0.67313,0.6732,0.67309,0.6732,516900007.0
2007-02-28 07:10:00,0.67314,0.67327,0.67314,0.67317,1010800002.0
2007-02-28 07:15:00,0.67319,0.67331,0.67315,0.67323,685799996.0
2007-02-28 07:20:00,0.67323,0.67325,0.6731,0.67314,549399999.0
2007-02-28 07:25:00,0.67317,0.67328,0.67317,0.67325,469300007.0
2007-02-28 07:30:00,0.67325,0.67338,0.67319,0.67325,694699999.0
2007-02-28 07:35:00,0.67325,0.67338,0.67319,0.67332,448200002.0
2007-02-28 07:40:00,0.67335,0.67359,0.6733,0.6735,709500002.0
2007-02-28 07:45:00,0.67345,0.67366,0.67345,0.67357,383700004.0
2007-02-28 07:50:00,0.67357,0.67362,0.6734,0.6734,469699999.0
2007-02-28 07:55:00,0.6734,0.67341,0.67321,0.67335,520000005.0
2007-02-28 08:00:00,0.67327,0.67348,0.67327,0.67347,639700000.0
2007-02-28 08:05:00,0.67347,0.67353,0.67328,0.67337,419600002.0
2007-02-28 08:10:00,0.67333,0.6734,0.67322,0.67322,668500007.0
2007-02-28 08:15:00,0.6732,0.67327,0.67295,0.67303,661499999.0
2007-02-28 08:20:00,0.67297,0.67331,0.67293,0.67326,701399996.0
2007-02-28 08:25:00,0.67322,0.67348,0.67322,0.67341,615900002.0
2007-02-28 08:30:00,0.6734,0.67369,0.67336,0.67355,906499999.0
2007-02-28 08:35:00,0.67349,0.67356,0.67344,0.67354,524200001.0
2007-02-28 08:40:00,0.67347,0.67355,0.67345,0.67354,596600000.0
2007-02-28 08:45:00,0.6735,0.67363,0.6735,0.6736,636099995.0
2007-02-28 08:50:00,0.67358,0.67363,0.67348,0.6736,542000001.0
2007-02-28 08:55:00,0.67356,0.67374,0.67353,0.67365,801000001.0
2007-02-28 09:00:00,0.67361,0.67374,0.67339,0.67339,728100006.0
2007-02-28 09:05:00,0.67342,0.67422,0.67342,0.67412,736800004.0
2007-02-28 09:10:00,0.67411,0.67446,0.67405,0.67444,720399997.0
2007-02-28 09:15:00,0.67449,0.6748,0.67449,0.67476,766399998.0
2007-02-28 09:20:00,0.67478,0.67486,0.67461,0.67463,939299996.0
2007-02-28 09:25:00,0.67466,0.67468,0.67453,0.67468,820000012.0
2007-02-28 09:30:00,0.67468,0.67492,0.67467,0.6748,543500002.0
2007-02-28 09:35:00,0.67475,0.67476,0.67461,0.67468,400299996.0
2007-02-28 09:40:00,0.67466,0.67475,0.67441,0.67446,870799995.0
2007-02-28 09:45:00,0.67446,0.67446,0.67399,0.6741,775600000.0
2007-02-28 09:50:00,0.67413,0.6743,0.67405,0.67425,630100004.0
2007-02-28 09:55:00,0.67424,0.67431,0.67415,0.67415,665799993.0
2007-02-28 10:00:00,0.6741,0.67426,0.67405,0.67423,807400011.0
2007-02-28 10:05:00,0.67421,0.67428,0.67412,0.67422,516800000.0
2007-02-28 10:10:00,0.67421,0.67431,0.67408,0.67425,638300005.0
2007-02-28 10:15:00,0.67428,0.67449,0.67421,0.67432,825799996.0
2007-02-28 10:20:00,0.67432,0.67466,0.67431,0.67453,748000003.0
2007-02-28 10:25:00,0.67445,0.67452,0.67431,0.6745,814900001.0
2007-02-28 10:30:00,0.67451,0.67485,0.67451,0.67461,674199997.0
2007-02-28 10:35:00,0.67467,0.67499,0.67467,0.67481,603599999.0
2007-02-28 10:40:00,0.67484,0.67484,0.6746,0.67465,720300003.0
2007-02-28 10:45:00,0.67463,0.67515,0.67451,0.6751,811800009.0
2007-02-28 10:50:00,0.67504,0.67517,0.67486,0.67506,687199999.0
2007-02-28 10:55:00,0.67504,0.67516,0.67495,0.67507,690099999.0
2007-02-28 11:00:00,0.67502,0.67503,0.67483,0.67496,798300008.0
2007-02-28 11:05:00,0.67491,0.67498,0.67485,0.67493,581000003.0
2007-02-28 11:10:00,0.67491,0.67509,0.67487,0.67503,672500001.0
2007-02-28 11:15:00,0.6751,0.67531,0.67489,0.6753,804099989.0
2007-02-28 11:20:00,0.67534,0.67561,0.67531,0.67533,873000005.0
2007-02-28 11:25:00,0.67519,0.67524,0.67488,0.67498,734300005.0
2007-02-28 11:30:00,0.67501,0.67501,0.67459,0.67462,728500001.0
2007-02-28 11:35:00,0.67455,0.67464,0.67427,0.67458,821800004.0
2007-02-28 11:40:00,0.67456,0.67463,0.67427,0.67434,706699995.0
2007-02-28 11:45:00,0.67442,0.67448,0.6743,0.67448,707700001.0
2007-02-28 11:50:00,0.6744,0.67445,0.6742,0.67433,869299998.0
2007-02-28 11:55:00,0.67431,0.67454,0.67428,0.67454,822900002.0
2007-02-28 12:00:00,0.67445,0.67486,0.67445,0.67477,751099999.0
2007-02-28 12:05:00,0.67479,0.67488,0.67458,0.67462,772300010.0
2007-02-28 12:10:00,0.67458,0.67461,0.67449,0.67452,468400004.0
2007-02-28 12:15:00,0.67451,0.67458,0.67436,0.67436,805400002.0
2007-02-28 12:20:00,0.67436,0.67448,0.67432,0.6744,692299998.0
2007-02-28 12:25:00,0.67438,0.67438,0.6741,0.67419,823200000.0
2007-02-28 12:30:00,0.67414,0.67428,0.67406,0.67422,973999996.0
2007-02-28 12:35:00,0.67424,0.67428,0.67411,0.67418,566400002.0
2007-02-28 12:40:00,0.67412,0.67429,0.67412,0.67423,937499991.0
2007-02-28 12:45:00,0.67427,0.67447,0.67425,0.6744,638699997.0
2007-02-28 12:50:00,0.67443,0.67459,0.67436,0.67443,903000008.0
2007-02-28 12:55:00,0.67431,0.67437,0.67399,0.674,823800007.0
2007-02-28 13:00:00,0.6741,0.67418,0.67381,0.67386,837799996.0
2007-02-28 13:05:00,0.67381,0.67382,0.67363,0.67371,611399994.0
2007-02-28 13:10:00,0.6737,0.67401,0.6737,0.67399,552200003.0
2007-02-28 13:15:00,0.67395,0.67402,0.67376,0.67393,529799991.0
2007-02-28 13:20:00,0.67391,0.67394,0.67377,0.67392,785499990.0
2007-02-28 13:25:00,0.67388,0.67402,0.67374,0.67374,690099998.0
2007-02-28 13:30:00,0.67376,0.67386,0.67368,0.67382,556700004.0
2007-02-28 13:35:00,0.67379,0.67398,0.67379,0.67389,698599998.0
2007-02-28 13:40:00,0.6739,0.67397,0.67384,0.67388,803699991.0
2007-02-28 13:45:00,0.67388,0.67399,0.67385,0.67393,717899997.0
2007-02-28 13:50:00,0.6739,0.67399,0.6739,0.67393,671499997.0
2007-02-28 13:55:00,0.67397,0.67404,0.67383,0.6739,762400005.0
2007-02-28 14:00:00,0.67392,0.67417,0.67392,0.67405,521700002.0
2007-02-28 14:05:00,0.674,0.67414,0.67383,0.67388,1013700001.0
2007-02-28 14:10:00,0.67393,0.67393,0.67358,0.67364,806800007.0
2007-02-28 14:15:00,0.6737,0.67385,0.67363,0.67379,367000006.0
2007-02-28 14:20:00,0.67378,0.67387,0.6736,0.6736,925300007.0
2007-02-28 14:25:00,0.67362,0.67371,0.67353,0.67368,693900006.0
2007-02-28 14:30:00,0.67363,0.67385,0.67363,0.67378,559899991.0
2007-02-28 14:35:00,0.67382,0.67389,0.67373,0.67387,642100006.0
2007-02-28 14:40:00,0.67386,0.67393,0.67377,0.67383,667500001.0
2007-02-28 14:45:00,0.67385,0.67388,0.67375,0.67385,859699999.0
2007-02-28 14:50:00,0.67378,0.67387,0.67367,0.67367,711300009.0
2007-02-28 14:55:00,0.6737,0.67394,0.67369,0.6739,707999996.0
2007-02-28 15:00:00,0.6739,0.67403,0.67388,0.67397,702200000.0
2007-02-28 15:05:00,0.67397,0.674,0.67348,0.67355,776999997.0
2007-02-28 15:10:00,0.67356,0.67365,0.6735,0.67357,665299995.0
2007-02-28 15:15:00,0.67351,0.67365,0.67351,0.67365,613499998.0
2007-02-28 15:20:00,0.67368,0.6737,0.67355,0.67368,542199996.0
2007-02-28 15:25:00,0.67364,0.67382,0.67358,0.67377,556799994.0
2007-02-28 15:30:00,0.67375,0.67377,0.67354,0.67358,677000000.0
2007-02-28 15:35:00,0.67358,0.67358,0.67323,0.67348,853499983.0
2007-02-28 15:40:00,0.67355,0.67373,0.67352,0.67357,627700003.0
2007-02-28 15:45:00,0.67348,0.67368,0.67341,0.67341,782300003.0
2007-02-28 15:50:00,0.67338,0.6734,0.67319,0.6732,726199997.0
2007-02-28 15:55:00,0.67322,0.67346,0.67322,0.67346,527000007.0
2007-02-28 16:00:00,0.67343,0.67366,0.67343,0.67366,463499993.0
2007-02-28 16:05:00,0.67361,0.67371,0.67343,0.6735,824899998.0
2007-02-28 16:10:00,0.67348,0.67358,0.67344,0.67356,722799992.0
2007-02-28 16:15:00,0.67346,0.67356,0.67335,0.67356,607499995.0
2007-02-28 16:20:00,0.67354,0.67354,0.67337,0.67351,500699996.0
2007-02-28 16:25:00,0.67351,0.67363,0.67343,0.67363,609100000.0
2007-02-28 16:30:00,0.67369,0.6737,0.67356,0.67365,774300006.0
2007-02-28 16:35:00,0.67368,0.67387,0.67359,0.67382,576800001.0
2007-02-28 16:40:00,0.67375,0.67394,0.6737,0.67388,831299998.0
2007-02-28 16:45:00,0.67388,0.67402,0.6738,0.67394,891999995.0
2007-02-28 16:50:00,0.67397,0.6741,0.67388,0.67402,745699996.0
2007-02-28 16:55:00,0.67406,0.67408,0.67386,0.67408,510199993.0
2007-02-28 17:00:00,0.67396,0.67433,0.67395,0.67412,763700006.0
2007-02-28 17:05:00,0.6741,0.67419,0.67408,0.67415,923100011.0
2007-02-28 17:10:00,0.67424,0.67426,0.67408,0.67422,670199999.0
2007-02-28 17:15:00,0.6742,0.6742,0.67403,0.67405,735699997.0
2007-02-28 17:20:00,0.67414,0.6742,0.67408,0.67413,871800005.0
2007-02-28 17:25:00,0.67418,0.67423,0.67382,0.67382,675099999.0
2007-02-28 17:30:00,0.67378,0.67386,0.67369,0.67375,752400001.0
2007-02-28 17:35:00,0.67382,0.67387,0.67357,0.67362,917699997.0
2007-02-28 17:40:00,0.67364,0.67372,0.67355,0.6737,727399994.0
2007-02-28 17:45:00,0.67368,0.67373,0.67358,0.67373,766499988.0
2007-02-28 17:50:00,0.67369,0.67393,0.67369,0.67391,519999998.0
2007-02-28 17:55:00,0.67383,0.6739,0.67367,0.67388,625899992.0
2007-02-28 18:00:00,0.67397,0.67402,0.67384,0.67393,5664699992.0
2007-02-28 18:05:00,0.67388,0.6743,0.67376,0.67379,5486500005.0
2007-02-28 18:10:00,0.67382,0.67392,0.67379,0.67386,5238500005.0
2007-02-28 18:15:00,0.67383,0.67406,0.67375,0.67401,5471600019.0
2007-02-28 18:20:00,0.67407,0.67423,0.674,0.67414,4715299978.0
2007-02-28 18:25:00,0.6741,0.67425,0.67402,0.67415,3822400012.0
2007-02-28 18:30:00,0.67412,0.67436,0.67411,0.67425,3733800005.0
2007-02-28 18:35:00,0.67426,0.67433,0.67418,0.67423,2223000008.0
2007-02-28 18:40:00,0.67425,0.67446,0.67421,0.67443,2461299994.0
2007-02-28 18:45:00,0.67441,0.67443,0.6742,0.67438,1265600001.0
2007-02-28 18:50:00,0.67439,0.67444,0.6743,0.67438,2051499985.0
2007-02-28 18:55:00,0.67437,0.67451,0.67431,0.6744,2721400007.0
2007-02-28 19:00:00,0.67439,0.67446,0.67432,0.67436,1957799999.0
2007-02-28 19:05:00,0.67428,0.67448,0.67425,0.67443,2941399984.0
2007-02-28 19:10:00,0.67445,0.67446,0.67421,0.67423,1484000000.0
2007-02-28 19:15:00,0.67421,0.67425,0.67392,0.67395,2121899999.0
2007-02-28 19:20:00,0.67392,0.67416,0.67388,0.67416,1593799997.0
2007-02-28 19:25:00,0.67413,0.67413,0.67388,0.67404,2342099985.0
2007-02-28 19:30:00,0.67402,0.67415,0.67394,0.67415,2844599993.0
2007-02-28 19:35:00,0.67417,0.67437,0.67416,0.67433,2442200012.0
2007-02-28 19:40:00,0.67386,0.67443,0.67382,0.67422,2047000017.0
2007-02-28 19:45:00,0.67422,0.67427,0.67414,0.6742,1004800005.0
2007-02-28 19:50:00,0.67425,0.67427,0.67402,0.67409,1158699999.0
2007-02-28 19:55:00,0.67415,0.67419,0.6741,0.67412,1604100005.0
2007-02-28 20:00:00,0.67423,0.67455,0.67423,0.67435,1084599998.0
2007-02-28 20:05:00,0.67436,0.67441,0.67427,0.67435,1292399999.0
2007-02-28 20:10:00,0.67433,0.67437,0.67417,0.67423,2039700001.0
2007-02-28 20:15:00,0.67426,0.67434,0.6742,0.67425,2360400000.0
2007-02-28 20:20:00,0.67428,0.6743,0.67412,0.67412,1608700004.0
2007-02-28 20:25:00,0.6741,0.67417,0.67401,0.67402,2844899986.0
2007-02-28 20:30:00,0.67403,0.67415,0.674,0.67404,5454799974.0
2007-02-28 20:35:00,0.6741,0.67414,0.67397,0.67404,2399900007.0
2007-02-28 20:40:00,0.67405,0.67412,0.67395,0.67402,2492900008.0
2007-02-28 20:45:00,0.67403,0.67409,0.67395,0.674,2082300000.0
2007-02-28 20:50:00,0.67402,0.67407,0.67394,0.67397,4256099983.0
2007-02-28 20:55:00,0.67394,0.67397,0.67382,0.6739,4443399990.0
2007-02-28 21:00:00,0.67394,0.67396,0.67387,0.67392,4539399998.0
2007-02-28 21:05:00,0.67392,0.67405,0.67388,0.67404,2158099989.0
2007-02-28 21:10:00,0.67405,0.67411,0.67397,0.67402,1209799986.0
2007-02-28 21:15:00,0.67403,0.67407,0.67396,0.674,2005599998.0
2007-02-28 21:20:00,0.67405,0.67423,0.6739,0.6739,2351700003.0
2007-02-28 21:25:00,0.67392,0.67404,0.67381,0.67387,818800000.0
2007-02-28 21:30:00,0.67385,0.67389,0.67369,0.67378,2163200009.0
2007-02-28 21:35:00,0.6738,0.67382,0.67361,0.67375,960699998.0
2007-02-28 21:40:00,0.67367,0.67375,0.6735,0.67354,1147899995.0
2007-02-28 21:45:00,0.67362,0.67371,0.67362,0.67366,828200003.0
2007-02-28 21:50:00,0.67361,0.67374,0.67358,0.67368,867300010.0
2007-02-28 21:55:00,0.67369,0.67377,0.67366,0.67373,1036100006.0
2007-02-28 22:00:00,0.67373,0.67378,0.67354,0.67362,1652999999.0
2007-02-28 22:05:00,0.6736,0.67365,0.67351,0.67363,764699999.0
2007-02-28 22:10:00,0.67361,0.67365,0.67342,0.67362,919799997.0
2007-02-28 22:15:00,0.67361,0.67368,0.67356,0.67362,1486399982.0
2007-02-28 22:20:00,0.67365,0.6737,0.67355,0.67362,1842800020.0
2007-02-28 22:25:00,0.67361,0.67372,0.6736,0.67361,1057899993.0
2007-02-28 22:30:00,0.67364,0.67371,0.6736,0.6736,1150200002.0
2007-02-28 22:35:00,0.67361,0.67369,0.67359,0.67362,1300799995.0
2007-02-28 22:40:00,0.6736,0.67373,0.67358,0.67371,1006999993.0
2007-02-28 22:45:00,0.67375,0.67375,0.67357,0.67359,813399999.0
2007-02-28 22:50:00,0.67365,0.67368,0.67349,0.6736,468200001.0
2007-02-28 22:55:00,0.67364,0.67374,0.67348,0.67348,843700009.0
2007-02-28 23:00:00,0.67336,0.67375,0.67336,0.67359,583399995.0
2007-02-28 23:05:00,0.67362,0.67365,0.67351,0.67355,709199995.0
2007-02-28 23:10:00,0.67356,0.67368,0.6735,0.67362,775700000.0
2007-02-28 23:15:00,0.6736,0.67374,0.67358,0.67366,586899997.0
2007-02-28 23:20:00,0.67364,0.67389,0.67346,0.67352,895299997.0
2007-02-28 23:25:00,0.67367,0.67375,0.67365,0.67366,447399995.0
2007-02-28 23:30:00,0.67368,0.67376,0.6736,0.67362,652100000.0
2007-02-28 23:35:00,0.67365,0.67373,0.67357,0.67367,615599993.0
2007-02-28 23:40:00,0.67365,0.67375,0.67357,0.67359,164800003.0
2007-02-28 23:45:00,0.67362,0.67369,0.67359,0.67363,396500001.0
2007-02-28 23:50:00,0.67367,0.67373,0.67355,0.67355,715900001.0
2007-02-28 23:55:00,0.6736,0.67365,0.67325,0.67346,647000003.0
2007-03-01 00:00:00,0.67339,0.67358,0.67339,0.67354,708499999.0
2007-03-01 00:05:00,0.67352,0.67361,0.6735,0.67356,674500002.0
2007-03-01 00:10:00,0.67359,0.67359,0.67348,0.67355,576800003.0
2007-03-01 00:15:00,0.67353,0.67359,0.67346,0.6735,609899999.0
2007-03-01 00:20:00,0.67353,0.67367,0.6735,0.67352,618100000.0
2007-03-01 00:25:00,0.67352,0.67355,0.67339,0.67348,582200004.0
2007-03-01 00:30:00,0.67353,0.67356,0.67347,0.67352,630700007.0
2007-03-01 00:35:00,0.67345,0.67369,0.67345,0.67361,275499999.0
2007-03-01 00:40:00,0.67363,0.67368,0.67352,0.67361,372800002.0
2007-03-01 00:45:00,0.67363,0.67365,0.67354,0.6736,648299998.0
2007-03-01 00:50:00,0.67363,0.67368,0.67347,0.67347,673300000.0
2007-03-01 00:55:00,0.6736,0.67375,0.67345,0.67361,684100006.0
2007-03-01 01:00:00,0.6736,0.67366,0.67356,0.67364,507400004.0
2007-03-01 01:05:00,0.67363,0.67378,0.67358,0.67373,733399999.0
2007-03-01 01:10:00,0.67374,0.67374,0.67358,0.67359,859500005.0
2007-03-01 01:15:00,0.67351,0.67358,0.6734,0.67346,444099998.0
2007-03-01 01:20:00,0.67344,0.67353,0.67335,0.67353,488500002.0
2007-03-01 01:25:00,0.67353,0.67368,0.67346,0.67368,566200004.0
2007-03-01 01:30:00,0.67368,0.6737,0.67357,0.6737,536499999.0
2007-03-01 01:35:00,0.6737,0.6737,0.67325,0.67335,694399995.0
2007-03-01 01:40:00,0.67333,0.67355,0.67333,0.67345,904700001.0
2007-03-01 01:45:00,0.67348,0.67359,0.67341,0.67348,748200000.0
2007-03-01 01:50:00,0.67351,0.67358,0.67338,0.67347,529699997.0
2007-03-01 01:55:00,0.67349,0.67353,0.6734,0.6734,582399997.0
2007-03-01 02:00:00,0.67343,0.67358,0.67335,0.67358,685699999.0
2007-03-01 02:05:00,0.6736,0.67366,0.67332,0.67359,792000001.0
2007-03-01 02:10:00,0.67356,0.67361,0.67348,0.67358,330900002.0
2007-03-01 02:15:00,0.67356,0.67367,0.6735,0.67366,668599992.0
2007-03-01 02:20:00,0.67363,0.67369,0.67357,0.67366,531699996.0
2007-03-01 02:25:00,0.6737,0.6737,0.67347,0.67354,595899999.0
2007-03-01 02:30:00,0.67352,0.6736,0.6735,0.67356,774799999.0
2007-03-01 02:35:00,0.67356,0.67368,0.67349,0.67368,670800003.0
2007-03-01 02:40:00,0.67372,0.67375,0.67357,0.6737,628499994.0
2007-03-01 02:45:00,0.67365,0.6738,0.67363,0.67378,542100000.0
2007-03-01 02:50:00,0.67377,0.67383,0.67343,0.67343,647800001.0
2007-03-01 02:55:00,0.67342,0.67371,0.67342,0.67361,463500004.0
2007-03-01 03:00:00,0.67367,0.67374,0.67341,0.67345,842100002.0
2007-03-01 03:05:00,0.67348,0.67368,0.67346,0.67357,861599999.0
2007-03-01 03:10:00,0.67361,0.67364,0.67356,0.67356,590100002.0
2007-03-01 03:15:00,0.67359,0.67368,0.67356,0.67368,619199999.0
2007-03-01 03:20:00,0.67368,0.67373,0.67355,0.67355,374899998.0
2007-03-01 03:25:00,0.67357,0.67367,0.67346,0.67363,860399996.0
2007-03-01 03:30:00,0.67367,0.6738,0.67349,0.67358,427000004.0
2007-03-01 03:35:00,0.67363,0.67368,0.67355,0.67363,662199993.0
2007-03-01 03:40:00,0.67362,0.67365,0.67352,0.67352,214500000.0
2007-03-01 03:45:00,0.6735,0.67352,0.67339,0.67339,223700002.0
2007-03-01 03:50:00,0.67338,0.67356,0.67338,0.6735,373399994.0
2007-03-01 03:55:00,0.67349,0.67357,0.67348,0.67351,352000003.0
2007-03-01 04:00:00,0.67358,0.67358,0.67337,0.67356,842300004.0
2007-03-01 04:05:00,0.67358,0.67358,0.67345,0.67355,481000009.0
2007-03-01 04:10:00,0.67346,0.67356,0.67342,0.67348,572900000.0
2007-03-01 04:15:00,0.67351,0.67358,0.67343,0.67343,350700000.0
2007-03-01 04:20:00,0.67349,0.6736,0.67345,0.67356,758600001.0
2007-03-01 04:25:00,0.67355,0.67362,0.67338,0.6734,580399998.0
2007-03-01 04:30:00,0.67342,0.67354,0.67341,0.67345,674900007.0
2007-03-01 04:35:00,0.67349,0.67382,0.67347,0.67375,550600005.0
2007-03-01 04:40:00,0.67382,0.67394,0.6738,0.67387,477099996.0
2007-03-01 04:45:00,0.6738,0.67392,0.67377,0.67387,448600005.0
2007-03-01 04:50:00,0.6738,0.6738,0.67365,0.67375,556800002.0
2007-03-01 04:55:00,0.67372,0.67382,0.67365,0.67377,602200001.0
2007-03-01 05:00:00,0.67379,0.6738,0.67359,0.67359,594299995.0
2007-03-01 05:05:00,0.67378,0.67379,0.6737,0.67375,441900002.0
2007-03-01 05:10:00,0.6737,0.67378,0.67361,0.67363,625899998.0
2007-03-01 05:15:00,0.67363,0.67367,0.6735,0.67366,601000002.0
2007-03-01 05:20:00,0.67361,0.67374,0.67351,0.6736,496800002.0
2007-03-01 05:25:00,0.67363,0.6737,0.67352,0.67353,615400001.0
2007-03-01 05:30:00,0.67353,0.67366,0.67349,0.67352,747300003.0
2007-03-01 05:35:00,0.67357,0.67363,0.67347,0.67347,432199992.0
2007-03-01 05:40:00,0.67352,0.67362,0.67341,0.67355,651399992.0
2007-03-01 05:45:00,0.67349,0.67361,0.67331,0.6735,551000007.0
2007-03-01 05:50:00,0.67355,0.6738,0.67346,0.67369,644000000.0
2007-03-01 05:55:00,0.67368,0.67373,0.67358,0.67373,573499993.0
2007-03-01 06:00:00,0.67364,0.6737,0.67354,0.67362,703400004.0
2007-03-01 06:05:00,0.67363,0.6737,0.67358,0.67361,646900012.0
2007-03-01 06:10:00,0.67358,0.6736,0.67349,0.67355,452699998.0
2007-03-01 06:15:00,0.67351,0.67365,0.67346,0.67365,736099988.0
2007-03-01 06:20:00,0.6736,0.67368,0.6736,0.67362,526800005.0
2007-03-01 06:25:00,0.6736,0.67365,0.67351,0.6736,735199992.0
2007-03-01 06:30:00,0.67361,0.67363,0.67348,0.67353,373599995.0
2007-03-01 06:35:00,0.67353,0.67357,0.67348,0.6735,468400007.0
2007-03-01 06:40:00,0.67355,0.67361,0.6735,0.67355,201200002.0
2007-03-01 06:45:00,0.67361,0.67383,0.67353,0.67362,690600000.0
2007-03-01 06:50:00,0.67357,0.67368,0.67353,0.67362,494300003.0
2007-03-01 06:55:00,0.67365,0.67372,0.67356,0.67372,515900002.0
2007-03-01 07:00:00,0.6737,0.67379,0.67365,0.67372,628300005.0
2007-03-01 07:05:00,0.67373,0.67375,0.67364,0.67371,345000003.0
2007-03-01 07:10:00,0.67372,0.67376,0.67367,0.67372,704899991.0
2007-03-01 07:15:00,0.67375,0.67375,0.67364,0.67368,605899999.0
2007-03-01 07:20:00,0.67369,0.67375,0.67359,0.67373,566100007.0
2007-03-01 07:25:00,0.67369,0.67369,0.67359,0.67365,365400000.0
2007-03-01 07:30:00,0.67363,0.67373,0.67357,0.6737,780399997.0
2007-03-01 07:35:00,0.6737,0.67371,0.67356,0.67362,668399994.0
2007-03-01 07:40:00,0.67365,0.67366,0.67358,0.6736,721500004.0
2007-03-01 07:45:00,0.67357,0.67367,0.6735,0.67352,466899998.0
2007-03-01 07:50:00,0.67353,0.67361,0.67349,0.67352,621399995.0
2007-03-01 07:55:00,0.67357,0.67366,0.6735,0.67359,646100010.0
2007-03-01 08:00:00,0.6735,0.67372,0.67342,0.67371,778199993.0
2007-03-01 08:05:00,0.67359,0.67371,0.67346,0.67364,569399996.0
2007-03-01 08:10:00,0.67366,0.67374,0.6736,0.67373,479100002.0
2007-03-01 08:15:00,0.67372,0.67375,0.67347,0.67372,639600002.0
2007-03-01 08:20:00,0.67363,0.67375,0.67363,0.67367,351500003.0
2007-03-01 08:25:00,0.6736,0.67364,0.67349,0.6736,467799998.0
2007-03-01 08:30:00,0.67358,0.67372,0.67352,0.67367,753600000.0
2007-03-01 08:35:00,0.67371,0.67377,0.67352,0.67372,455899998.0
2007-03-01 08:40:00,0.67359,0.67378,0.67354,0.6737,581900005.0
2007-03-01 08:45:00,0.67369,0.67421,0.67358,0.67417,435200001.0
2007-03-01 08:50:00,0.67418,0.67439,0.67415,0.67439,484899999.0
2007-03-01 08:55:00,0.67444,0.67456,0.67431,0.67441,676099996.0
2007-03-01 09:00:00,0.67442,0.67447,0.67421,0.67433,904999994.0
2007-03-01 09:05:00,0.67434,0.67461,0.67434,0.67437,609400004.0
2007-03-01 09:10:00,0.67435,0.6745,0.67429,0.67446,699899997.0
2007-03-01 09:15:00,0.67446,0.67453,0.67425,0.67441,586600003.0
2007-03-01 09:20:00,0.67441,0.67459,0.67437,0.67453,599399998.0
2007-03-01 09:25:00,0.67456,0.67464,0.67443,0.67451,879200006.0
2007-03-01 09:30:00,0.67458,0.67463,0.67426,0.67427,688900002.0
2007-03-01 09:35:00,0.67427,0.67456,0.67421,0.67451,819399995.0
2007-03-01 09:40:00,0.67448,0.67448,0.67433,0.67444,659400000.0
2007-03-01 09:45:00,0.67443,0.67468,0.67434,0.67463,651699998.0
2007-03-01 09:50:00,0.67463,0.67463,0.67438,0.6745,622699997.0
2007-03-01 09:55:00,0.67443,0.67455,0.67414,0.67429,696700001.0
2007-03-01 10:00:00,0.67428,0.67462,0.67428,0.67462,727200000.0
2007-03-01 10:05:00,0.67462,0.67466,0.67448,0.67454,866199998.0
2007-03-01 10:10:00,0.67461,0.67478,0.67459,0.67473,484400002.0
2007-03-01 10:15:00,0.67473,0.67473,0.67458,0.67473,595200001.0
2007-03-01 10:20:00,0.67477,0.67502,0.67475,0.67475,743300007.0
2007-03-01 10:25:00,0.67473,0.6751,0.67473,0.67502,743100001.0
2007-03-01 10:30:00,0.67502,0.67516,0.67468,0.67474,625700006.0
2007-03-01 10:35:00,0.67476,0.67479,0.67455,0.67463,716899995.0
2007-03-01 10:40:00,0.67464,0.67489,0.67457,0.67489,747099991.0
2007-03-01 10:45:00,0.6749,0.67501,0.67483,0.67488,477800005.0
2007-03-01 10:50:00,0.67483,0.67485,0.67471,0.67471,740600001.0
2007-03-01 10:55:00,0.67467,0.67478,0.67458,0.67473,938999991.0
2007-03-01 11:00:00,0.67473,0.67473,0.67466,0.6747,280399998.0
2007-03-01 11:05:00,0.67464,0.67485,0.67464,0.67477,648400003.0
2007-03-01 11:10:00,0.67481,0.67495,0.67463,0.67467,556899991.0
2007-03-01 11:15:00,0.67474,0.67488,0.6747,0.67482,1187600002.0
2007-03-01 11:20:00,0.67485,0.67514,0.67485,0.67514,611699997.0
2007-03-01 11:25:00,0.67513,0.67518,0.67492,0.675,618899996.0
2007-03-01 11:30:00,0.67499,0.67499,0.67417,0.67437,818300005.0
2007-03-01 11:35:00,0.6744,0.67443,0.67398,0.67405,833700004.0
2007-03-01 11:40:00,0.674,0.674,0.67361,0.67387,406100003.0
2007-03-01 11:45:00,0.67383,0.67407,0.67379,0.67391,549600002.0
2007-03-01 11:50:00,0.67379,0.67392,0.67375,0.67375,681600005.0
2007-03-01 11:55:00,0.67377,0.67377,0.67351,0.67357,794100004.0
2007-03-01 12:00:00,0.67351,0.67366,0.67347,0.67353,852400010.0
2007-03-01 12:05:00,0.67355,0.67372,0.67351,0.67352,756100002.0
2007-03-01 12:10:00,0.67353,0.67373,0.67337,0.67337,522100001.0
2007-03-01 12:15:00,0.67372,0.67379,0.67362,0.67372,616400004.0
2007-03-01 12:20:00,0.67375,0.67381,0.67365,0.67379,686100002.0
2007-03-01 12:25:00,0.67377,0.67401,0.67371,0.674,743900001.0
2007-03-01 12:30:00,0.67397,0.67401,0.67372,0.67384,676700005.0
2007-03-01 12:35:00,0.67386,0.67387,0.67369,0.67377,552600004.0
2007-03-01 12:40:00,0.6737,0.67379,0.67366,0.67373,668799992.0
2007-03-01 12:45:00,0.67373,0.67382,0.67369,0.67375,558999997.0
2007-03-01 12:50:00,0.67384,0.67395,0.67376,0.67389,810399996.0
2007-03-01 12:55:00,0.67389,0.67401,0.6738,0.67398,898299998.0
2007-03-01 13:00:00,0.67396,0.67401,0.67362,0.67369,651200007.0
2007-03-01 13:05:00,0.6737,0.67372,0.67342,0.67358,783399996.0
2007-03-01 13:10:00,0.6735,0.6736,0.67345,0.67347,519600001.0
2007-03-01 13:15:00,0.6734,0.67346,0.67309,0.67314,851899994.0
2007-03-01 13:20:00,0.67313,0.67318,0.67288,0.67291,650899998.0
2007-03-01 13:25:00,0.67283,0.67324,0.67283,0.67316,767500001.0
2007-03-01 13:30:00,0.67313,0.67321,0.67298,0.67314,681300002.0
2007-03-01 13:35:00,0.67311,0.6732,0.67305,0.6732,508200000.0
2007-03-01 13:40:00,0.67326,0.67338,0.67323,0.67337,734000003.0
2007-03-01 13:45:00,0.67337,0.67343,0.67309,0.67317,873699987.0
2007-03-01 13:50:00,0.67315,0.67325,0.67295,0.67295,978399998.0
2007-03-01 13:55:00,0.67308,0.67332,0.67308,0.67332,623400001.0
2007-03-01 14:00:00,0.67332,0.67336,0.67313,0.67319,704900001.0
2007-03-01 14:05:00,0.67316,0.6732,0.67283,0.67285,843000011.0
2007-03-01 14:10:00,0.67285,0.67315,0.67278,0.6731,661399996.0
2007-03-01 14:15:00,0.67309,0.67311,0.67287,0.67311,563900001.0
2007-03-01 14:20:00,0.67324,0.67349,0.67321,0.67342,531500001.0
2007-03-01 14:25:00,0.67342,0.6737,0.6734,0.67349,1015800005.0
2007-03-01 14:30:00,0.67344,0.67366,0.67344,0.67365,569500001.0
2007-03-01 14:35:00,0.67361,0.67364,0.67348,0.67354,822999999.0
2007-03-01 14:40:00,0.67354,0.67374,0.67352,0.67364,549299996.0
2007-03-01 14:45:00,0.67364,0.67368,0.67335,0.67348,715900003.0
2007-03-01 14:50:00,0.67351,0.67356,0.67344,0.67347,799099991.0
2007-03-01 14:55:00,0.67355,0.67356,0.67342,0.67354,672900004.0
2007-03-01 15:00:00,0.67356,0.674,0.67349,0.67397,590700003.0
2007-03-01 15:05:00,0.67401,0.67402,0.6737,0.6738,839800011.0
2007-03-01 15:10:00,0.67384,0.67387,0.67347,0.67353,513199997.0
2007-03-01 15:15:00,0.67352,0.67356,0.67325,0.67325,705899996.0
2007-03-01 15:20:00,0.67332,0.67348,0.67323,0.67348,637399998.0
2007-03-01 15:25:00,0.67336,0.67355,0.67335,0.67341,650299997.0
2007-03-01 15:30:00,0.67336,0.67364,0.67326,0.67355,499200000.0
2007-03-01 15:35:00,0.67361,0.6737,0.67352,0.67363,1073699993.0
2007-03-01 15:40:00,0.67367,0.6737,0.6734,0.6734,696299997.0
2007-03-01 15:45:00,0.67345,0.67348,0.67333,0.67342,872600000.0
2007-03-01 15:50:00,0.67341,0.67347,0.67312,0.67317,586499994.0
2007-03-01 15:55:00,0.6731,0.67322,0.67305,0.67308,596399999.0
2007-03-01 16:00:00,0.67314,0.6732,0.67281,0.67283,868399991.0
2007-03-01 16:05:00,0.67285,0.67307,0.6728,0.67302,800300000.0
2007-03-01 16:10:00,0.67302,0.67314,0.67302,0.67307,490699997.0
2007-03-01 16:15:00,0.67308,0.67338,0.67302,0.67338,654200001.0
2007-03-01 16:20:00,0.67338,0.67344,0.67331,0.67339,757600005.0
2007-03-01 16:25:00,0.67335,0.67343,0.67317,0.67343,554699996.0
2007-03-01 16:30:00,0.67337,0.67353,0.67321,0.67349,777600004.0
2007-03-01 16:35:00,0.67352,0.6737,0.67346,0.67368,589800007.0
2007-03-01 16:40:00,0.6737,0.67387,0.67365,0.67371,719400004.0
2007-03-01 16:45:00,0.67363,0.67374,0.67349,0.67358,884700000.0
2007-03-01 16:50:00,0.67362,0.67385,0.67354,0.67378,868100006.0
2007-03-01 16:55:00,0.67382,0.67387,0.67349,0.67358,790100007.0
2007-03-01 17:00:00,0.67369,0.67374,0.67321,0.67321,638599998.0
2007-03-01 17:05:00,0.67315,0.67339,0.67314,0.6733,864199997.0
2007-03-01 17:10:00,0.67333,0.67334,0.67307,0.67307,572600006.0
2007-03-01 17:15:00,0.67303,0.67303,0.67241,0.67243,775000000.0
2007-03-01 17:20:00,0.67255,0.67272,0.67246,0.67254,722300004.0
2007-03-01 17:25:00,0.67254,0.67263,0.67248,0.67252,854799998.0
2007-03-01 17:30:00,0.67254,0.67268,0.67243,0.67247,706899999.0
2007-03-01 17:35:00,0.67254,0.67277,0.67218,0.67225,622499994.0
2007-03-01 17:40:00,0.67219,0.6722,0.67191,0.67197,510499996.0
2007-03-01 17:45:00,0.67191,0.67227,0.67186,0.67222,717899996.0
2007-03-01 17:50:00,0.67218,0.67237,0.67218,0.67235,473800003.0
2007-03-01 17:55:00,0.67223,0.67239,0.67188,0.67233,760400001.0
2007-03-01 18:00:00,0.67234,0.67284,0.6723,0.67241,5468000001.0
2007-03-01 18:05:00,0.67234,0.6725,0.67233,0.67238,5600399993.0
2007-03-01 18:10:00,0.67236,0.67254,0.67231,0.67232,5482699987.0
2007-03-01 18:15:00,0.67227,0.67254,0.67223,0.67246,5413500014.0
2007-03-01 18:20:00,0.67246,0.6725,0.67236,0.67242,4729400009.0
2007-03-01 18:25:00,0.67242,0.67255,0.67235,0.67253,4494899989.0
2007-03-01 18:30:00,0.67253,0.67278,0.67238,0.67263,3945099978.0
2007-03-01 18:35:00,0.67266,0.67273,0.67254,0.67254,1904400007.0
2007-03-01 18:40:00,0.67262,0.67268,0.6724,0.67253,2542699985.0
2007-03-01 18:45:00,0.67254,0.67264,0.67244,0.67253,1253300004.0
2007-03-01 18:50:00,0.67255,0.67261,0.6724,0.67261,1836399996.0
2007-03-01 18:55:00,0.67261,0.67285,0.67248,0.67275,2848900003.0
2007-03-01 19:00:00,0.6727,0.67276,0.67222,0.67264,2021799994.0
2007-03-01 19:05:00,0.67261,0.67269,0.67252,0.67256,3157399999.0
2007-03-01 19:10:00,0.67256,0.67267,0.67246,0.67263,1274699996.0
2007-03-01 19:15:00,0.67263,0.67272,0.67254,0.67265,1899500015.0
2007-03-01 19:20:00,0.67262,0.67273,0.6726,0.67268,1563799993.0
2007-03-01 19:25:00,0.67272,0.67281,0.67262,0.67266,2059800000.0
2007-03-01 19:30:00,0.67265,0.67277,0.67265,0.6727,2333599997.0
2007-03-01 19:35:00,0.67271,0.67289,0.67271,0.67285,2611000004.0
2007-03-01 19:40:00,0.67284,0.67295,0.67277,0.67277,1814699996.0
2007-03-01 19:45:00,0.6728,0.67297,0.67273,0.67285,934000002.0
2007-03-01 19:50:00,0.67283,0.67301,0.67278,0.67295,1214199995.0
2007-03-01 19:55:00,0.673,0.67314,0.67298,0.67309,1534899999.0
2007-03-01 20:00:00,0.67311,0.67313,0.67297,0.67307,989200000.0
2007-03-01 20:05:00,0.67304,0.67314,0.67296,0.67297,1365400010.0
2007-03-01 20:10:00,0.67293,0.67298,0.67285,0.67293,2503699996.0
2007-03-01 20:15:00,0.67291,0.67291,0.67277,0.6728,2300099991.0
2007-03-01 20:20:00,0.67283,0.67291,0.67275,0.67275,1512499987.0
2007-03-01 20:25:00,0.67275,0.67294,0.67275,0.67282,2908200012.0
2007-03-01 20:30:00,0.67283,0.67296,0.6728,0.67287,4961999987.0
2007-03-01 20:35:00,0.6729,0.67314,0.67283,0.67296,2386900000.0
2007-03-01 20:40:00,0.67297,0.67323,0.67297,0.67312,2677099988.0
2007-03-01 20:45:00,0.67308,0.67309,0.67267,0.67267,2260899997.0
2007-03-01 20:50:00,0.67263,0.67273,0.67256,0.67273,4000900013.0
2007-03-01 20:55:00,0.67275,0.67277,0.67263,0.6727,5444700014.0
2007-03-01 21:00:00,0.67272,0.67276,0.67261,0.67275,4556099988.0
2007-03-01 21:05:00,0.67275,0.67294,0.67275,0.67294,2028100000.0
2007-03-01 21:10:00,0.67297,0.67308,0.67294,0.67298,1485199990.0
2007-03-01 21:15:00,0.67302,0.67305,0.67285,0.67285,1509599995.0
2007-03-01 21:20:00,0.6729,0.67304,0.67285,0.67285,2775100011.0
2007-03-01 21:25:00,0.67287,0.67298,0.67284,0.67287,805899993.0
2007-03-01 21:30:00,0.67287,0.67306,0.67287,0.67296,1686100000.0
2007-03-01 21:35:00,0.673,0.67305,0.67289,0.673,1146999997.0
2007-03-01 21:40:00,0.67292,0.67298,0.67285,0.67295,1418599985.0
2007-03-01 21:45:00,0.67295,0.67299,0.67287,0.67293,1052199997.0
2007-03-01 21:50:00,0.67291,0.67293,0.67281,0.67288,832200005.0
2007-03-01 21:55:00,0.67285,0.67307,0.67285,0.67307,952299999.0
2007-03-01 22:00:00,0.67304,0.67304,0.67285,0.67294,1485200011.0
2007-03-01 22:05:00,0.67291,0.67305,0.67289,0.67302,783000008.0
2007-03-01 22:10:00,0.67297,0.67305,0.67293,0.67298,1039899997.0
2007-03-01 22:15:00,0.67297,0.67298,0.67278,0.67282,1634499997.0
2007-03-01 22:20:00,0.67285,0.67286,0.6727,0.67274,1606200003.0
2007-03-01 22:25:00,0.6727,0.67285,0.6727,0.6728,1394700005.0
2007-03-01 22:30:00,0.67285,0.67292,0.67279,0.67283,1293300017.0
2007-03-01 22:35:00,0.67285,0.67294,0.67276,0.67282,900999992.0
2007-03-01 22:40:00,0.67281,0.67297,0.67266,0.67296,1139100006.0
2007-03-01 22:45:00,0.67297,0.673,0.67282,0.6729,735100004.0
2007-03-01 22:50:00,0.67293,0.67316,0.67272,0.67272,471800003.0
2007-03-01 22:55:00,0.67293,0.67301,0.67269,0.6728,971699990.0
2007-03-01 23:00:00,0.67271,0.67306,0.67271,0.67304,702700004.0
2007-03-01 23:05:00,0.67302,0.67308,0.67287,0.6729,580099998.0
2007-03-01 23:10:00,0.67288,0.67298,0.67286,0.67287,545099997.0
2007-03-01 23:15:00,0.67291,0.67306,0.6729,0.67306,483199996.0
2007-03-01 23:20:00,0.67306,0.67308,0.67298,0.67301,621700001.0
2007-03-01 23:25:00,0.67303,0.67312,0.67301,0.67305,408100004.0
2007-03-01 23:30:00,0.67306,0.67311,0.67293,0.67295,745200001.0
2007-03-01 23:35:00,0.673,0.67302,0.67282,0.67302,525200001.0
2007-03-01 23:40:00,0.67304,0.67319,0.67303,0.67306,550600004.0
2007-03-01 23:45:00,0.67308,0.67318,0.67301,0.67318,721499998.0
2007-03-01 23:50:00,0.67315,0.67323,0.6731,0.6731,598299999.0
2007-03-01 23:55:00,0.67316,0.6732,0.67285,0.67307,368800007.0
2007-03-02 00:00:00,0.67305,0.67309,0.67292,0.67292,793200003.0
2007-03-02 00:05:00,0.67289,0.673,0.67284,0.6729,764499995.0
2007-03-02 00:10:00,0.67295,0.67297,0.6728,0.67282,326899997.0
2007-03-02 00:15:00,0.67279,0.67293,0.67275,0.67281,665399996.0
2007-03-02 00:20:00,0.67284,0.67295,0.67279,0.67284,528600001.0
2007-03-02 00:25:00,0.67282,0.67291,0.67273,0.67273,569399999.0
2007-03-02 00:30:00,0.67281,0.67287,0.67271,0.67283,537899995.0
2007-03-02 00:35:00,0.67278,0.67284,0.67258,0.67273,360299996.0
2007-03-02 00:40:00,0.67275,0.67277,0.67262,0.67268,779299998.0
2007-03-02 00:45:00,0.67264,0.67275,0.67259,0.67268,637799996.0
2007-03-02 00:50:00,0.67275,0.67276,0.67265,0.6727,363799997.0
2007-03-02 00:55:00,0.67275,0.67282,0.67267,0.6727,581400000.0
2007-03-02 01:00:00,0.67273,0.67281,0.6726,0.67265,807900005.0
2007-03-02 01:05:00,0.67268,0.67272,0.67258,0.67268,639100001.0
2007-03-02 01:10:00,0.67272,0.67275,0.67234,0.67258,798499997.0
2007-03-02 01:15:00,0.67253,0.67262,0.67249,0.67257,402100002.0
2007-03-02 01:20:00,0.67255,0.67266,0.67251,0.67263,702800002.0
2007-03-02 01:25:00,0.67263,0.67275,0.67261,0.67261,464899998.0
2007-03-02 01:30:00,0.67259,0.67271,0.67259,0.67264,455000000.0
2007-03-02 01:35:00,0.67263,0.67265,0.67244,0.67255,655699988.0
2007-03-02 01:40:00,0.67251,0.6727,0.67248,0.67262,784699998.0
2007-03-02 01:45:00,0.67261,0.67281,0.67261,0.6727,773399997.0
2007-03-02 01:50:00,0.6727,0.67277,0.67255,0.67262,603999996.0
2007-03-02 01:55:00,0.67262,0.67268,0.67258,0.67258,569100003.0
2007-03-02 02:00:00,0.67262,0.67281,0.67258,0.67275,684999993.0
2007-03-02 02:05:00,0.67275,0.67276,0.67262,0.67273,768700001.0
2007-03-02 02:10:00,0.67273,0.67283,0.67249,0.67263,792700003.0
2007-03-02 02:15:00,0.67275,0.67277,0.67256,0.67269,702599998.0
2007-03-02 02:20:00,0.67265,0.67293,0.67256,0.67281,592500003.0
2007-03-02 02:25:00,0.67285,0.67296,0.6728,0.67294,670299994.0
2007-03-02 02:30:00,0.67289,0.67295,0.67283,0.67289,466099998.0
2007-03-02 02:35:00,0.67288,0.67291,0.67278,0.67287,780299989.0
2007-03-02 02:40:00,0.67294,0.67294,0.6727,0.67276,552300002.0
2007-03-02 02:45:00,0.67274,0.67295,0.67274,0.67288,398600000.0
2007-03-02 02:50:00,0.67287,0.67292,0.67277,0.67284,680400004.0
2007-03-02 02:55:00,0.67282,0.67292,0.67269,0.67278,545899999.0
2007-03-02 03:00:00,0.67282,0.67285,0.67274,0.67275,518700005.0
2007-03-02 03:05:00,0.67275,0.67283,0.67268,0.67268,681800002.0
2007-03-02 03:10:00,0.67277,0.67278,0.67266,0.6727,596499998.0
2007-03-02 03:15:00,0.67274,0.67277,0.67265,0.67272,266300001.0
2007-03-02 03:20:00,0.67272,0.67282,0.67253,0.67253,546400004.0
2007-03-02 03:25:00,0.67267,0.67281,0.67267,0.67272,580399989.0
2007-03-02 03:30:00,0.67271,0.67277,0.67267,0.67273,462400000.0
2007-03-02 03:35:00,0.67273,0.67278,0.67265,0.67267,532499998.0
2007-03-02 03:40:00,0.67269,0.67273,0.67267,0.67272,381700005.0
2007-03-02 03:45:00,0.67271,0.67278,0.6727,0.67273,349800002.0
2007-03-02 03:50:00,0.6727,0.67278,0.6727,0.67275,279700000.0
2007-03-02 03:55:00,0.67272,0.67275,0.67257,0.67257,371100000.0
2007-03-02 04:00:00,0.67269,0.67274,0.67266,0.67271,551900005.0
2007-03-02 04:05:00,0.67275,0.67277,0.67249,0.67275,410900006.0
2007-03-02 04:10:00,0.67275,0.67277,0.67259,0.67265,323200004.0
2007-03-02 04:15:00,0.67274,0.67282,0.67269,0.67269,507000006.0
2007-03-02 04:20:00,0.67269,0.67279,0.67264,0.67273,513499992.0
2007-03-02 04:25:00,0.67277,0.67277,0.67264,0.67272,774700003.0
2007-03-02 04:30:00,0.67271,0.67273,0.6726,0.67271,817699999.0
2007-03-02 04:35:00,0.67273,0.67273,0.67239,0.67247,723900009.0
2007-03-02 04:40:00,0.67261,0.67268,0.67255,0.67266,596899995.0
2007-03-02 04:45:00,0.6726,0.67274,0.67258,0.67274,797899992.0
2007-03-02 04:50:00,0.67273,0.67278,0.67259,0.67278,589700014.0
2007-03-02 04:55:00,0.67275,0.67286,0.67249,0.67263,514400002.0
2007-03-02 05:00:00,0.6727,0.67275,0.67266,0.67271,384199996.0
2007-03-02 05:05:00,0.67277,0.67282,0.67258,0.67276,572100000.0
2007-03-02 05:10:00,0.67275,0.67288,0.67252,0.67267,723700002.0
2007-03-02 05:15:00,0.6727,0.67283,0.67267,0.67277,522699991.0
2007-03-02 05:20:00,0.67278,0.67285,0.6727,0.6727,677599994.0
2007-03-02 05:25:00,0.67278,0.67283,0.67249,0.67274,528300000.0
2007-03-02 05:30:00,0.67272,0.67288,0.67261,0.67284,695099998.0
2007-03-02 05:35:00,0.67278,0.67292,0.67274,0.67285,471400000.0
2007-03-02 05:40:00,0.67285,0.67293,0.67274,0.67285,323600002.0
2007-03-02 05:45:00,0.67284,0.67315,0.67278,0.67302,727599996.0
2007-03-02 05:50:00,0.67307,0.67309,0.67287,0.67298,499700001.0
2007-03-02 05:55:00,0.673,0.67302,0.67283,0.67293,481200007.0
2007-03-02 06:00:00,0.6729,0.67295,0.67277,0.67288,648699999.0
2007-03-02 06:05:00,0.67287,0.6729,0.67279,0.67279,614000006.0
2007-03-02 06:10:00,0.67277,0.6729,0.6725,0.67282,587899999.0
2007-03-02 06:15:00,0.67278,0.67286,0.67277,0.67284,607899999.0
2007-03-02 06:20:00,0.67279,0.67295,0.67278,0.67284,398700000.0
2007-03-02 06:25:00,0.6728,0.673,0.6728,0.673,524000002.0
2007-03-02 06:30:00,0.67297,0.67309,0.67294,0.67305,555500007.0
2007-03-02 06:35:00,0.67301,0.67304,0.67292,0.673,525400001.0
2007-03-02 06:40:00,0.67306,0.67312,0.6729,0.67295,568700002.0
2007-03-02 06:45:00,0.673,0.6731,0.67298,0.673,624899995.0
2007-03-02 06:50:00,0.67305,0.67311,0.67298,0.67305,401299996.0
2007-03-02 06:55:00,0.67311,0.67311,0.67297,0.67305,577400001.0
2007-03-02 07:00:00,0.673,0.67308,0.673,0.67308,333900003.0
2007-03-02 07:05:00,0.67304,0.67325,0.67285,0.67293,543100004.0
2007-03-02 07:10:00,0.67302,0.67308,0.6729,0.67302,516199989.0
2007-03-02 07:15:00,0.67305,0.67305,0.67296,0.67298,828300005.0
2007-03-02 07:20:00,0.673,0.67302,0.67292,0.67296,627700000.0
2007-03-02 07:25:00,0.67298,0.67305,0.6729,0.67305,493599996.0
2007-03-02 07:30:00,0.67302,0.67308,0.67278,0.67305,726300003.0
2007-03-02 07:35:00,0.67304,0.67315,0.67293,0.67299,901900000.0
2007-03-02 07:40:00,0.673,0.67307,0.67288,0.67295,784899998.0
2007-03-02 07:45:00,0.67295,0.67309,0.67263,0.67263,615599998.0
2007-03-02 07:50:00,0.67305,0.67305,0.67298,0.67299,425599996.0
2007-03-02 07:55:00,0.673,0.67309,0.67288,0.67298,611999998.0
2007-03-02 08:00:00,0.67295,0.67308,0.67292,0.67304,403100000.0
2007-03-02 08:05:00,0.67303,0.67306,0.67291,0.67298,500400000.0
2007-03-02 08:10:00,0.67302,0.67302,0.67279,0.67283,664400003.0
2007-03-02 08:15:00,0.67302,0.67311,0.67283,0.67311,417499993.0
2007-03-02 08:20:00,0.67318,0.67354,0.67309,0.67346,744200002.0
2007-03-02 08:25:00,0.67342,0.67343,0.67312,0.67313,481100003.0
2007-03-02 08:30:00,0.67313,0.67323,0.67311,0.67317,703799999.0
2007-03-02 08:35:00,0.67312,0.67336,0.67304,0.67331,612400004.0
2007-03-02 08:40:00,0.67322,0.67394,0.6732,0.6738,563700007.0
2007-03-02 08:45:00,0.67365,0.67384,0.67364,0.67384,534100003.0
2007-03-02 08:50:00,0.67381,0.67381,0.67353,0.67353,613400003.0
2007-03-02 08:55:00,0.67358,0.67387,0.67351,0.67381,463699999.0
2007-03-02 09:00:00,0.67381,0.67381,0.67357,0.67358,804399999.0
2007-03-02 09:05:00,0.67361,0.67361,0.67343,0.67352,827099991.0
2007-03-02 09:10:00,0.67357,0.67377,0.67353,0.67361,844300003.0
2007-03-02 09:15:00,0.67359,0.67371,0.67354,0.67362,375700004.0
2007-03-02 09:20:00,0.67363,0.67365,0.67341,0.67362,692400000.0
2007-03-02 09:25:00,0.67363,0.67394,0.67354,0.67388,811399995.0
2007-03-02 09:30:00,0.67386,0.67388,0.67362,0.67362,1037200000.0
2007-03-02 09:35:00,0.6736,0.6737,0.67356,0.67366,486800002.0
2007-03-02 09:40:00,0.67366,0.67386,0.67364,0.67376,608399997.0
2007-03-02 09:45:00,0.67377,0.67379,0.67364,0.67365,607199990.0
2007-03-02 09:50:00,0.67366,0.67377,0.67343,0.67371,719499995.0
2007-03-02 09:55:00,0.67368,0.6737,0.67342,0.67365,660700005.0
2007-03-02 10:00:00,0.67367,0.67397,0.67366,0.6737,676799996.0
2007-03-02 10:05:00,0.67374,0.67385,0.67371,0.67375,925699999.0
2007-03-02 10:10:00,0.67373,0.67385,0.67362,0.67381,671200012.0
2007-03-02 10:15:00,0.67378,0.67381,0.67362,0.67365,730300006.0
2007-03-02 10:20:00,0.67365,0.6738,0.67361,0.6737,461800002.0
2007-03-02 10:25:00,0.67374,0.67385,0.67355,0.6738,643000002.0
2007-03-02 10:30:00,0.67381,0.6741,0.67379,0.67394,627200011.0
2007-03-02 10:35:00,0.67402,0.67402,0.67357,0.67357,692100005.0
2007-03-02 10:40:00,0.67359,0.67365,0.67349,0.67349,594500001.0
2007-03-02 10:45:00,0.67344,0.67358,0.67328,0.67358,402399996.0
2007-03-02 10:50:00,0.67351,0.67351,0.67333,0.67339,568799999.0
2007-03-02 10:55:00,0.67338,0.67347,0.67332,0.67343,750100008.0
2007-03-02 11:00:00,0.67335,0.67353,0.67319,0.67325,502699997.0
2007-03-02 11:05:00,0.67319,0.67333,0.67302,0.67329,758100004.0
2007-03-02 11:10:00,0.67335,0.67346,0.67332,0.67342,584900000.0
2007-03-02 11:15:00,0.67346,0.6735,0.67314,0.67323,1043500003.0
2007-03-02 11:20:00,0.67321,0.67338,0.67311,0.67318,479999990.0
2007-03-02 11:25:00,0.67307,0.67322,0.67303,0.67314,1002999992.0
2007-03-02 11:30:00,0.67319,0.67324,0.67304,0.67312,823399998.0
2007-03-02 11:35:00,0.67313,0.67322,0.67295,0.67317,408699997.0
2007-03-02 11:40:00,0.67313,0.67345,0.67305,0.67345,609100006.0
2007-03-02 11:45:00,0.6734,0.67358,0.67329,0.67355,692600000.0
2007-03-02 11:50:00,0.67343,0.67357,0.6734,0.67348,898599996.0
2007-03-02 11:55:00,0.67354,0.67384,0.67342,0.67379,772000003.0
2007-03-02 12:00:00,0.67373,0.67407,0.67367,0.67406,882399999.0
2007-03-02 12:05:00,0.67405,0.67411,0.6739,0.6739,606800003.0
2007-03-02 12:10:00,0.6739,0.67409,0.6739,0.67395,672100000.0
2007-03-02 12:15:00,0.67395,0.67419,0.67388,0.67412,762800002.0
2007-03-02 12:20:00,0.67411,0.67437,0.67406,0.67432,993199995.0
2007-03-02 12:25:00,0.67434,0.67456,0.67427,0.67456,931799995.0
2007-03-02 12:30:00,0.67459,0.67462,0.67436,0.67439,785999990.0
2007-03-02 12:35:00,0.67434,0.67439,0.67422,0.67432,496000001.0
2007-03-02 12:40:00,0.67429,0.67457,0.67429,0.67448,772299992.0
2007-03-02 12:45:00,0.67452,0.67453,0.67435,0.67435,564699999.0
2007-03-02 12:50:00,0.67435,0.67452,0.67426,0.67443,957099985.0
2007-03-02 12:55:00,0.67444,0.67466,0.67433,0.6746,724200003.0
2007-03-02 13:00:00,0.67465,0.67474,0.67455,0.67464,727900008.0
2007-03-02 13:05:00,0.67467,0.67485,0.67464,0.67483,674900004.0
2007-03-02 13:10:00,0.67484,0.67492,0.67475,0.67492,792899996.0
2007-03-02 13:15:00,0.67489,0.67494,0.67461,0.67475,662900002.0
2007-03-02 13:20:00,0.67473,0.67511,0.67472,0.67494,577900002.0
2007-03-02 13:25:00,0.67492,0.6751,0.67487,0.67497,923299997.0
2007-03-02 13:30:00,0.67501,0.67516,0.67482,0.67512,521000001.0
2007-03-02 13:35:00,0.6751,0.67544,0.6751,0.67537,596699996.0
2007-03-02 13:40:00,0.67537,0.67556,0.67526,0.67553,659399998.0
2007-03-02 13:45:00,0.67548,0.67551,0.67534,0.67538,749300002.0
2007-03-02 13:50:00,0.67537,0.67574,0.67537,0.67563,663600002.0
2007-03-02 13:55:00,0.67561,0.67567,0.67536,0.67552,543200003.0
2007-03-02 14:00:00,0.67551,0.67552,0.67515,0.67534,781899994.0
2007-03-02 14:05:00,0.67528,0.67545,0.67522,0.67545,601100006.0
2007-03-02 14:10:00,0.67556,0.67645,0.67545,0.67624,436300000.0
2007-03-02 14:15:00,0.6763,0.67657,0.6763,0.6764,560500004.0
2007-03-02 14:20:00,0.67637,0.67707,0.67636,0.67705,740299994.0
2007-03-02 14:25:00,0.67703,0.67724,0.67683,0.67695,724199998.0
2007-03-02 14:30:00,0.6769,0.67699,0.67672,0.67672,523499993.0
2007-03-02 14:35:00,0.67676,0.67697,0.67674,0.67678,498800003.0
2007-03-02 14:40:00,0.67671,0.67706,0.67667,0.67696,730499998.0
2007-03-02 14:45:00,0.67695,0.67716,0.67688,0.677,665599993.0
2007-03-02 14:50:00,0.67696,0.67702,0.67687,0.67692,510500005.0
2007-03-02 14:55:00,0.67693,0.67696,0.67679,0.67695,729100010.0
2007-03-02 15:00:00,0.67689,0.67696,0.67675,0.67683,502900000.0
2007-03-02 15:05:00,0.67683,0.67683,0.67665,0.67673,531300003.0
2007-03-02 15:10:00,0.67669,0.67685,0.67665,0.67665,680199997.0
2007-03-02 15:15:00,0.67662,0.6768,0.67659,0.67669,758499996.0
2007-03-02 15:20:00,0.67668,0.67748,0.67668,0.67748,745000000.0
2007-03-02 15:25:00,0.67746,0.67773,0.67743,0.67762,633699995.0
2007-03-02 15:30:00,0.67757,0.67767,0.67732,0.67737,593300000.0
2007-03-02 15:35:00,0.67745,0.67752,0.67722,0.67732,926699996.0
2007-03-02 15:40:00,0.67738,0.67759,0.67731,0.67759,498399997.0
2007-03-02 15:45:00,0.67765,0.67773,0.6776,0.67765,611100000.0
2007-03-02 15:50:00,0.67761,0.6781,0.6776,0.678,656200003.0
2007-03-02 15:55:00,0.67799,0.67844,0.67791,0.67836,817600002.0
2007-03-02 16:00:00,0.67836,0.6785,0.67819,0.6782,543299999.0
2007-03-02 16:05:00,0.67813,0.6782,0.67788,0.67795,879199998.0
2007-03-02 16:10:00,0.67798,0.67815,0.67788,0.67813,695299998.0
2007-03-02 16:15:00,0.67821,0.6783,0.67812,0.67819,687999997.0
2007-03-02 16:20:00,0.67814,0.67829,0.67804,0.67823,682599996.0
2007-03-02 16:25:00,0.67823,0.67829,0.67793,0.67803,892000011.0
2007-03-02 16:30:00,0.67803,0.67804,0.67785,0.67785,488400000.0
2007-03-02 16:35:00,0.67787,0.67793,0.67758,0.67764,482199997.0
2007-03-02 16:40:00,0.67764,0.6777,0.67743,0.67754,741599998.0
2007-03-02 16:45:00,0.67748,0.67769,0.67747,0.67747,944200000.0
2007-03-02 16:50:00,0.67751,0.67751,0.67725,0.67726,626100002.0
2007-03-02 16:55:00,0.67733,0.67738,0.6772,0.67733,679499999.0
2007-03-02 17:00:00,0.67725,0.67763,0.67723,0.67731,855899998.0
2007-03-02 17:05:00,0.6773,0.67741,0.67701,0.67708,905199996.0
2007-03-02 17:10:00,0.67716,0.67716,0.67692,0.67693,641399996.0
2007-03-02 17:15:00,0.67704,0.67704,0.67676,0.6769,691899999.0
2007-03-02 17:20:00,0.67692,0.67692,0.6767,0.67681,827099998.0
2007-03-02 17:25:00,0.6768,0.6769,0.67673,0.6768,587099996.0
2007-03-02 17:30:00,0.67687,0.67718,0.67687,0.67712,792699996.0
2007-03-02 17:35:00,0.67712,0.67714,0.67693,0.67707,405300004.0
2007-03-02 17:40:00,0.67702,0.67725,0.67696,0.67703,647699998.0
2007-03-02 17:45:00,0.67703,0.67703,0.67682,0.6769,713300001.0
2007-03-02 17:50:00,0.67693,0.67693,0.67669,0.67685,544299996.0
2007-03-02 17:55:00,0.6768,0.67732,0.67675,0.6773,721300004.0
2007-03-02 18:00:00,0.67724,0.67735,0.6771,0.67724,5384399998.0
2007-03-02 18:05:00,0.67713,0.6774,0.67709,0.67733,5229100013.0
2007-03-02 18:10:00,0.67734,0.67757,0.6773,0.67753,5631200000.0
2007-03-02 18:15:00,0.6772,0.67765,0.6772,0.67753,5001899988.0
2007-03-02 18:20:00,0.67752,0.67764,0.67743,0.67747,4709700009.0
2007-03-02 18:25:00,0.67747,0.67754,0.6774,0.67742,3907299991.0
2007-03-02 18:30:00,0.67746,0.67748,0.67715,0.67717,3987099985.0
2007-03-02 18:35:00,0.67712,0.6772,0.67698,0.67713,1938199991.0
2007-03-02 18:40:00,0.67713,0.67719,0.67699,0.67712,2514399997.0
2007-03-02 18:45:00,0.67711,0.67733,0.67705,0.67733,1559500011.0
2007-03-02 18:50:00,0.67731,0.67755,0.67731,0.6775,1823600018.0
2007-03-02 18:55:00,0.67747,0.67754,0.67738,0.6774,3016700006.0
2007-03-02 19:00:00,0.6774,0.67747,0.67721,0.67725,1879899992.0
2007-03-02 19:05:00,0.67722,0.67766,0.67712,0.67766,3138999977.0
2007-03-02 19:10:00,0.67765,0.67765,0.67741,0.67743,1323699991.0
2007-03-02 19:15:00,0.67744,0.6778,0.67736,0.67775,1545399999.0
2007-03-02 19:20:00,0.6777,0.6777,0.67742,0.67748,1253400004.0
2007-03-02 19:25:00,0.67746,0.6778,0.67738,0.67776,2130799995.0
2007-03-02 19:30:00,0.67773,0.67782,0.6776,0.6778,2434699996.0
2007-03-02 19:35:00,0.6778,0.67791,0.67769,0.67773,2588900002.0
2007-03-02 19:40:00,0.67771,0.67792,0.67771,0.67782,1984699995.0
2007-03-02 19:45:00,0.67783,0.67786,0.67765,0.67786,965099993.0
2007-03-02 19:50:00,0.67787,0.67811,0.67777,0.6781,1190100007.0
2007-03-02 19:55:00,0.67811,0.67819,0.67799,0.67812,1773299991.0
2007-03-02 20:00:00,0.67819,0.67823,0.67792,0.67805,919000004.0
2007-03-02 20:05:00,0.67807,0.67813,0.67799,0.67805,1265199995.0
2007-03-02 20:10:00,0.67804,0.67822,0.678,0.67822,2231799996.0
2007-03-02 20:15:00,0.67819,0.67842,0.67813,0.67835,2233999992.0
2007-03-02 20:20:00,0.67835,0.67835,0.67797,0.67799,1501199998.0
2007-03-02 20:25:00,0.67803,0.67833,0.678,0.67827,2527800011.0
2007-03-02 20:30:00,0.67828,0.67846,0.67822,0.67833,5020000001.0
2007-03-02 20:35:00,0.67835,0.67843,0.67821,0.67835,2570299992.0
2007-03-02 20:40:00,0.67837,0.67863,0.67837,0.67853,2311999997.0
2007-03-02 20:45:00,0.67853,0.67868,0.67846,0.67868,2323799987.0
2007-03-02 20:50:00,0.67869,0.67875,0.6786,0.67874,4175700015.0
2007-03-02 20:55:00,0.67875,0.67875,0.67857,0.6786,4943000002.0
2007-03-02 21:00:00,0.67863,0.67865,0.67849,0.67854,4684000007.0
2007-03-02 21:05:00,0.67856,0.67865,0.67851,0.67861,1832199996.0
2007-03-02 21:10:00,0.67861,0.67865,0.67854,0.67858,1672099995.0
2007-03-02 21:15:00,0.67857,0.67863,0.6785,0.67855,2012799993.0
2007-03-02 21:20:00,0.67856,0.6786,0.67845,0.67845,2327300007.0
2007-03-02 21:25:00,0.67848,0.67853,0.6784,0.67843,886000001.0
2007-03-02 21:30:00,0.67838,0.67858,0.67835,0.67847,1819799988.0
2007-03-02 21:35:00,0.67851,0.67859,0.67848,0.67859,896599990.0
2007-03-02 21:40:00,0.67857,0.67866,0.6783,0.6785,1224100001.0
2007-03-02 21:45:00,0.67851,0.67855,0.67842,0.67844,1093399994.0
2007-03-02 21:50:00,0.67843,0.67848,0.67833,0.67837,940500001.0
2007-03-02 21:55:00,0.67836,0.67864,0.67836,0.67864,1479099999.0
2007-03-02 22:00:00,0.67856,0.6787,0.67855,0.67863,1587900000.0
2007-03-02 22:05:00,0.67861,0.6787,0.67861,0.67862,898499993.0
2007-03-02 22:10:00,0.6786,0.67872,0.67857,0.6787,927699988.0
2007-03-02 22:15:00,0.67871,0.67879,0.67867,0.67873,1651499997.0
2007-03-02 22:20:00,0.67875,0.6788,0.67858,0.67865,1480799988.0
2007-03-02 22:25:00,0.67865,0.6787,0.67842,0.67851,1142100011.0
2007-03-02 22:30:00,0.67865,0.67867,0.67849,0.67855,1031899995.0
2007-03-02 22:35:00,0.67855,0.67857,0.67843,0.67846,1173500004.0
2007-03-02 22:40:00,0.67844,0.67856,0.67839,0.6785,982000004.0
2007-03-02 22:45:00,0.67853,0.67865,0.67843,0.6786,1142600001.0
2007-03-02 22:50:00,0.67866,0.67879,0.67855,0.67873,438000003.0
2007-03-02 22:55:00,0.67873,0.67875,0.67853,0.67853,950899996.0
2007-03-02 23:00:00,0.67844,0.67884,0.67844,0.67869,812000001.0
2007-03-02 23:05:00,0.67867,0.67875,0.67864,0.67875,836099993.0
2007-03-02 23:10:00,0.67871,0.67874,0.67856,0.67866,696900002.0
2007-03-02 23:15:00,0.67861,0.67872,0.6786,0.67871,637899992.0
2007-03-02 23:20:00,0.67873,0.67877,0.67864,0.67866,893899998.0
2007-03-02 23:25:00,0.67863,0.67871,0.6786,0.6786,549499998.0
2007-03-02 23:30:00,0.67863,0.67873,0.67857,0.67862,770000000.0
2007-03-02 23:35:00,0.67866,0.67871,0.67857,0.67863,435599998.0
2007-03-02 23:40:00,0.67861,0.67865,0.67855,0.67859,585100001.0
2007-03-02 23:45:00,0.67857,0.67862,0.67852,0.67854,711399994.0
2007-03-02 23:50:00,0.67856,0.67857,0.67847,0.6785,583699995.0
2007-03-02 23:55:00,0.67855,0.67867,0.67837,0.6785,740099998.0
2007-03-05 00:00:00,0.67849,0.67902,0.67849,0.67901,755399999.0
2007-03-05 00:05:00,0.6788,0.67914,0.67877,0.67897,1022600000.0
2007-03-05 00:10:00,0.67902,0.67903,0.67885,0.67891,422900002.0
2007-03-05 00:15:00,0.67898,0.67907,0.67887,0.679,697699989.0
2007-03-05 00:20:00,0.67902,0.67914,0.67898,0.67907,402300001.0
2007-03-05 00:25:00,0.679,0.67905,0.67888,0.67888,716000008.0
2007-03-05 00:30:00,0.67894,0.67897,0.67887,0.67893,628100002.0
2007-03-05 00:35:00,0.6788,0.67906,0.6788,0.67902,845800001.0
2007-03-05 00:40:00,0.679,0.67919,0.67868,0.67888,658499996.0
2007-03-05 00:45:00,0.67884,0.67922,0.67876,0.67888,676499990.0
2007-03-05 00:50:00,0.67907,0.67913,0.6789,0.67893,579500006.0
2007-03-05 00:55:00,0.679,0.67912,0.67896,0.67904,381200000.0
2007-03-05 01:00:00,0.67896,0.67914,0.67889,0.67907,772899999.0
2007-03-05 01:05:00,0.679,0.67908,0.67894,0.67903,710200008.0
2007-03-05 01:10:00,0.67902,0.67932,0.67891,0.67924,665000001.0
2007-03-05 01:15:00,0.67922,0.67935,0.67907,0.67934,513300001.0
2007-03-05 01:20:00,0.67935,0.67962,0.6793,0.67949,579500005.0
2007-03-05 01:25:00,0.67954,0.67979,0.67945,0.67972,925399997.0
2007-03-05 01:30:00,0.67971,0.67994,0.67961,0.67985,471799994.0
2007-03-05 01:35:00,0.67986,0.68055,0.67983,0.68049,925700004.0
2007-03-05 01:40:00,0.68037,0.68101,0.68037,0.68097,710500008.0
2007-03-05 01:45:00,0.68107,0.68122,0.68083,0.68116,795600008.0
2007-03-05 01:50:00,0.68122,0.68158,0.68122,0.68151,741600006.0
2007-03-05 01:55:00,0.68154,0.68158,0.68134,0.68135,722699997.0
2007-03-05 02:00:00,0.68137,0.68268,0.68137,0.68268,995900007.0
2007-03-05 02:05:00,0.68271,0.68327,0.68262,0.68305,759399997.0
2007-03-05 02:10:00,0.68289,0.68394,0.68288,0.6837,760899996.0
2007-03-05 02:15:00,0.68364,0.68406,0.68356,0.68363,555899994.0
2007-03-05 02:20:00,0.68358,0.68358,0.68213,0.68236,635599993.0
2007-03-05 02:25:00,0.68245,0.68253,0.68209,0.68248,636900004.0
2007-03-05 02:30:00,0.68255,0.6828,0.68249,0.68253,483400001.0
2007-03-05 02:35:00,0.68249,0.68263,0.68204,0.68255,600100005.0
2007-03-05 02:40:00,0.6827,0.68301,0.68259,0.68295,881399988.0
2007-03-05 02:45:00,0.68293,0.68299,0.68264,0.68275,668600000.0
2007-03-05 02:50:00,0.68277,0.68355,0.68277,0.68316,697800005.0
2007-03-05 02:55:00,0.68311,0.68311,0.68274,0.68296,572399999.0
2007-03-05 03:00:00,0.6829,0.6829,0.68227,0.68231,818099984.0
2007-03-05 03:05:00,0.68231,0.68242,0.68221,0.68242,528000000.0
2007-03-05 03:10:00,0.68242,0.68291,0.6823,0.68283,779899993.0
2007-03-05 03:15:00,0.68283,0.68283,0.6824,0.68245,658000004.0
2007-03-05 03:20:00,0.68235,0.68235,0.68208,0.68231,428899994.0
2007-03-05 03:25:00,0.6823,0.68253,0.6823,0.6824,664200001.0
2007-03-05 03:30:00,0.68235,0.68238,0.68225,0.68233,643000003.0
2007-03-05 03:35:00,0.68233,0.68237,0.68217,0.68217,494700001.0
2007-03-05 03:40:00,0.68209,0.68213,0.68134,0.68158,358800000.0
2007-03-05 03:45:00,0.68162,0.68169,0.68136,0.68138,702300009.0
2007-03-05 03:50:00,0.68133,0.68134,0.68112,0.68127,596600001.0
2007-03-05 03:55:00,0.68125,0.68142,0.68116,0.68118,454599995.0
2007-03-05 04:00:00,0.68131,0.68145,0.68119,0.68123,604199996.0
2007-03-05 04:05:00,0.68126,0.68132,0.6812,0.68124,615199992.0
2007-03-05 04:10:00,0.68125,0.68125,0.68107,0.68123,419300003.0
2007-03-05 04:15:00,0.68116,0.68122,0.68098,0.6811,808499992.0
2007-03-05 04:20:00,0.68109,0.68125,0.68099,0.68118,806199999.0
2007-03-05 04:25:00,0.68124,0.68136,0.68111,0.6813,643800000.0
2007-03-05 04:30:00,0.68127,0.68132,0.68109,0.68109,676899999.0
2007-03-05 04:35:00,0.68108,0.68132,0.68103,0.68117,540300001.0
2007-03-05 04:40:00,0.68122,0.6814,0.68119,0.6814,560899999.0
2007-03-05 04:45:00,0.68134,0.68137,0.68117,0.68131,700899998.0
2007-03-05 04:50:00,0.68129,0.68149,0.68125,0.6813,811400001.0
2007-03-05 04:55:00,0.68121,0.68133,0.68118,0.68125,254399998.0
2007-03-05 05:00:00,0.68125,0.68137,0.6812,0.68128,984600000.0
2007-03-05 05:05:00,0.68128,0.6813,0.68078,0.68088,462299990.0
2007-03-05 05:10:00,0.68084,0.68136,0.6808,0.68131,925500003.0
2007-03-05 05:15:00,0.68136,0.68137,0.68117,0.68123,561500000.0
2007-03-05 05:20:00,0.68123,0.68131,0.68115,0.68118,571300003.0
2007-03-05 05:25:00,0.68127,0.68129,0.68117,0.68123,650799997.0
2007-03-05 05:30:00,0.68123,0.68127,0.68098,0.68107,646699997.0
2007-03-05 05:35:00,0.68111,0.68118,0.68102,0.68111,622600002.0
2007-03-05 05:40:00,0.68119,0.68119,0.68086,0.68088,693400006.0
2007-03-05 05:45:00,0.68091,0.68104,0.68083,0.68095,735499992.0
2007-03-05 05:50:00,0.68099,0.68104,0.68077,0.6808,617600004.0
2007-03-05 05:55:00,0.68084,0.68084,0.68068,0.68073,278799996.0
2007-03-05 06:00:00,0.68073,0.68092,0.68067,0.68092,453199999.0
2007-03-05 06:05:00,0.6809,0.68095,0.68082,0.6809,558199996.0
2007-03-05 06:10:00,0.68092,0.68103,0.6809,0.68101,632300004.0
2007-03-05 06:15:00,0.68096,0.68107,0.6809,0.68107,675999992.0
2007-03-05 06:20:00,0.68102,0.6811,0.68099,0.68099,739699999.0
2007-03-05 06:25:00,0.68102,0.68128,0.68098,0.68123,517800003.0
2007-03-05 06:30:00,0.68119,0.68133,0.681,0.68133,780400004.0
2007-03-05 06:35:00,0.68142,0.68146,0.68126,0.68131,546500003.0
2007-03-05 06:40:00,0.68135,0.68164,0.68114,0.6816,859999994.0
2007-03-05 06:45:00,0.68163,0.68163,0.68133,0.68135,767700008.0
2007-03-05 06:50:00,0.68134,0.68147,0.68126,0.68126,671500001.0
2007-03-05 06:55:00,0.68122,0.68122,0.68048,0.68048,605999996.0
2007-03-05 07:00:00,0.68041,0.68067,0.68041,0.68067,406900005.0
2007-03-05 07:05:00,0.68072,0.68117,0.68072,0.68117,271100004.0
2007-03-05 07:10:00,0.68127,0.68216,0.68127,0.68203,903500003.0
2007-03-05 07:15:00,0.68206,0.68207,0.68161,0.68168,766899995.0
2007-03-05 07:20:00,0.68166,0.682,0.68166,0.68178,580499998.0
2007-03-05 07:25:00,0.68175,0.68188,0.68167,0.68188,651999990.0
2007-03-05 07:30:00,0.68188,0.68207,0.68182,0.68205,588600000.0
2007-03-05 07:35:00,0.68217,0.68234,0.68205,0.68214,865600000.0
2007-03-05 07:40:00,0.68211,0.68211,0.68194,0.68197,484599995.0
2007-03-05 07:45:00,0.68187,0.68211,0.68187,0.6821,713100001.0
2007-03-05 07:50:00,0.68209,0.68222,0.68206,0.68213,487200006.0
2007-03-05 07:55:00,0.68214,0.68215,0.68182,0.68197,561099999.0
2007-03-05 08:00:00,0.68195,0.68224,0.68191,0.68195,700599996.0
2007-03-05 08:05:00,0.68191,0.68198,0.68177,0.68183,698000001.0
2007-03-05 08:10:00,0.68188,0.68195,0.6818,0.68193,873000004.0
2007-03-05 08:15:00,0.68197,0.68197,0.68177,0.6818,489299996.0
2007-03-05 08:20:00,0.68181,0.68204,0.68168,0.68203,453100000.0
2007-03-05 08:25:00,0.68205,0.68275,0.68205,0.68267,499800004.0
2007-03-05 08:30:00,0.68274,0.68305,0.68269,0.68271,708100002.0
2007-03-05 08:35:00,0.68262,0.68262,0.68237,0.68248,515399996.0
2007-03-05 08:40:00,0.68243,0.68244,0.6821,0.68244,741100003.0
2007-03-05 08:45:00,0.6824,0.68263,0.6822,0.6822,724300001.0
2007-03-05 08:50:00,0.68217,0.68262,0.68217,0.68235,808799993.0
2007-03-05 08:55:00,0.68235,0.6825,0.682,0.68206,777999997.0
2007-03-05 09:00:00,0.68198,0.68198,0.68156,0.68196,678599996.0
2007-03-05 09:05:00,0.68202,0.68214,0.68196,0.68197,747400005.0
2007-03-05 09:10:00,0.68208,0.68328,0.68208,0.68287,848400002.0
2007-03-05 09:15:00,0.68279,0.68341,0.68273,0.68318,512700001.0
2007-03-05 09:20:00,0.68316,0.68331,0.68308,0.68325,643900000.0
2007-03-05 09:25:00,0.68324,0.68355,0.68316,0.68342,689500002.0
2007-03-05 09:30:00,0.68338,0.68384,0.68333,0.68382,761900005.0
2007-03-05 09:35:00,0.68377,0.68387,0.68336,0.68345,599700002.0
2007-03-05 09:40:00,0.68353,0.68356,0.68312,0.68317,819700006.0
2007-03-05 09:45:00,0.68308,0.68325,0.68302,0.68325,698200002.0
2007-03-05 09:50:00,0.68337,0.68338,0.68285,0.68285,751300004.0
2007-03-05 09:55:00,0.68285,0.68354,0.68283,0.68334,624100003.0
2007-03-05 10:00:00,0.68333,0.68358,0.68333,0.68352,828400001.0
2007-03-05 10:05:00,0.68348,0.68353,0.68312,0.68344,648100003.0
2007-03-05 10:10:00,0.6834,0.6834,0.68303,0.68308,644700000.0
2007-03-05 10:15:00,0.6831,0.68327,0.68308,0.68313,827399999.0
2007-03-05 10:20:00,0.68311,0.68319,0.68286,0.68319,490200003.0
2007-03-05 10:25:00,0.6831,0.6831,0.68275,0.68277,627599996.0
2007-03-05 10:30:00,0.68274,0.68276,0.68261,0.68271,597000003.0
2007-03-05 10:35:00,0.68273,0.68278,0.68258,0.68262,766300001.0
2007-03-05 10:40:00,0.68261,0.68299,0.68261,0.68292,594700007.0
2007-03-05 10:45:00,0.68294,0.68299,0.68281,0.68288,587799997.0
2007-03-05 10:50:00,0.68281,0.68281,0.68248,0.6826,781999998.0
2007-03-05 10:55:00,0.68262,0.68277,0.68248,0.68252,778599995.0
2007-03-05 11:00:00,0.68248,0.68275,0.68234,0.68275,729899997.0
2007-03-05 11:05:00,0.6827,0.6827,0.68216,0.68225,705499997.0
2007-03-05 11:10:00,0.68221,0.6823,0.68212,0.68217,909699995.0
2007-03-05 11:15:00,0.68223,0.68223,0.6818,0.68209,940600003.0
2007-03-05 11:20:00,0.68203,0.68218,0.68192,0.68202,729199987.0
2007-03-05 11:25:00,0.68207,0.68213,0.68197,0.68207,726499997.0
2007-03-05 11:30:00,0.68219,0.6828,0.68219,0.6827,790699997.0
2007-03-05 11:35:00,0.68271,0.68282,0.68251,0.68265,548199995.0
2007-03-05 11:40:00,0.6827,0.68277,0.68261,0.6827,678499994.0
2007-03-05 11:45:00,0.68265,0.68268,0.68231,0.68233,763800001.0
2007-03-05 11:50:00,0.68221,0.68263,0.68221,0.68257,742200002.0
2007-03-05 11:55:00,0.68257,0.68261,0.6824,0.68252,946699992.0
2007-03-05 12:00:00,0.68244,0.6826,0.68243,0.6825,735799997.0
2007-03-05 12:05:00,0.68253,0.68274,0.68241,0.68262,780699998.0
2007-03-05 12:10:00,0.68262,0.68263,0.68246,0.68251,699099994.0
2007-03-05 12:15:00,0.68247,0.68265,0.68241,0.68262,645699997.0
2007-03-05 12:20:00,0.68265,0.6827,0.68253,0.68264,704000000.0
2007-03-05 12:25:00,0.68263,0.68283,0.68257,0.68281,887700000.0
2007-03-05 12:30:00,0.68272,0.68287,0.6826,0.68278,505499997.0
2007-03-05 12:35:00,0.68273,0.68285,0.68253,0.68254,618500007.0
2007-03-05 12:40:00,0.68249,0.68274,0.68249,0.68263,605900000.0
2007-03-05 12:45:00,0.68264,0.68277,0.68252,0.6827,714300002.0
2007-03-05 12:50:00,0.68275,0.68289,0.68269,0.68271,811099988.0
2007-03-05 12:55:00,0.68275,0.68285,0.68265,0.68268,748300007.0
2007-03-05 13:00:00,0.68272,0.68273,0.68251,0.68263,842999991.0
2007-03-05 13:05:00,0.68262,0.68262,0.68212,0.68226,687300000.0
2007-03-05 13:10:00,0.68222,0.68225,0.68204,0.68207,604700003.0
2007-03-05 13:15:00,0.68201,0.68228,0.68201,0.68227,789799999.0
2007-03-05 13:20:00,0.68224,0.68232,0.6821,0.68232,825300001.0
2007-03-05 13:25:00,0.68227,0.68231,0.6821,0.68217,620100001.0
2007-03-05 13:30:00,0.68218,0.68218,0.68164,0.68175,637400000.0
2007-03-05 13:35:00,0.68173,0.68176,0.68151,0.68161,706899997.0
2007-03-05 13:40:00,0.6816,0.68172,0.68146,0.68153,725799991.0
2007-03-05 13:45:00,0.68155,0.68162,0.68135,0.68141,760999999.0
2007-03-05 13:50:00,0.6814,0.6815,0.68131,0.68133,994099993.0
2007-03-05 13:55:00,0.68136,0.68141,0.68124,0.68139,810300005.0
2007-03-05 14:00:00,0.68137,0.6815,0.68127,0.68135,711499994.0
2007-03-05 14:05:00,0.68139,0.68142,0.68129,0.68132,812899993.0
2007-03-05 14:10:00,0.68135,0.68143,0.68127,0.68138,684399999.0
2007-03-05 14:15:00,0.68141,0.68162,0.6814,0.68157,803099995.0
2007-03-05 14:20:00,0.68157,0.68177,0.6815,0.68175,711400008.0
2007-03-05 14:25:00,0.6817,0.68187,0.68163,0.68182,547700009.0
2007-03-05 14:30:00,0.68184,0.68205,0.68184,0.68199,613399995.0
2007-03-05 14:35:00,0.68201,0.6821,0.68172,0.68172,732499997.0
2007-03-05 14:40:00,0.68174,0.68181,0.6817,0.68173,625400001.0
2007-03-05 14:45:00,0.68171,0.68171,0.68103,0.68109,653499994.0
2007-03-05 14:50:00,0.68111,0.68113,0.68099,0.68105,805999998.0
2007-03-05 14:55:00,0.68108,0.68115,0.6809,0.68107,670299997.0
2007-03-05 15:00:00,0.68118,0.68153,0.68117,0.68148,597999999.0
2007-03-05 15:05:00,0.68154,0.68173,0.68148,0.68173,739999999.0
2007-03-05 15:10:00,0.68173,0.68192,0.68142,0.68189,548299997.0
2007-03-05 15:15:00,0.68188,0.68188,0.68139,0.68146,795900005.0
2007-03-05 15:20:00,0.68145,0.68148,0.68105,0.68113,420900005.0
2007-03-05 15:25:00,0.681,0.68108,0.68076,0.68104,652499990.0
2007-03-05 15:30:00,0.68099,0.68106,0.6809,0.6809,605599995.0
2007-03-05 15:35:00,0.68096,0.68121,0.68088,0.68113,849199998.0
2007-03-05 15:40:00,0.68117,0.68127,0.68095,0.68098,658799997.0
2007-03-05 15:45:00,0.68092,0.68103,0.6807,0.68083,799099995.0
2007-03-05 15:50:00,0.68087,0.681,0.68085,0.68092,550899999.0
2007-03-05 15:55:00,0.68093,0.68111,0.68091,0.68104,604200000.0
2007-03-05 16:00:00,0.68104,0.68111,0.68098,0.681,683799993.0
2007-03-05 16:05:00,0.68095,0.68106,0.68078,0.68095,575699997.0
2007-03-05 16:10:00,0.68092,0.68101,0.68083,0.68095,633899997.0
2007-03-05 16:15:00,0.68092,0.68096,0.68087,0.68096,589899997.0
2007-03-05 16:20:00,0.68093,0.68093,0.68049,0.6806,760699988.0
2007-03-05 16:25:00,0.68061,0.68077,0.68057,0.68075,665599996.0
2007-03-05 16:30:00,0.68073,0.68081,0.68064,0.68075,585899998.0
2007-03-05 16:35:00,0.68083,0.68086,0.68023,0.6803,752399996.0
2007-03-05 16:40:00,0.68027,0.68031,0.68016,0.68031,684500007.0
2007-03-05 16:45:00,0.68023,0.68035,0.68018,0.68025,643699998.0
2007-03-05 16:50:00,0.68028,0.68035,0.6798,0.6798,761500004.0
2007-03-05 16:55:00,0.67987,0.68044,0.67987,0.68044,753299998.0
2007-03-05 17:00:00,0.6805,0.68097,0.68036,0.68094,736400000.0
2007-03-05 17:05:00,0.68097,0.68101,0.68067,0.68069,724699998.0
2007-03-05 17:10:00,0.68075,0.68075,0.67975,0.67983,641399999.0
2007-03-05 17:15:00,0.67984,0.68028,0.67984,0.68014,767800001.0
2007-03-05 17:20:00,0.68025,0.68042,0.68024,0.68033,590899999.0
2007-03-05 17:25:00,0.6803,0.68033,0.68014,0.68014,592500003.0
2007-03-05 17:30:00,0.68019,0.68045,0.68017,0.68037,638000001.0
2007-03-05 17:35:00,0.68038,0.68056,0.68029,0.68055,517800004.0
2007-03-05 17:40:00,0.68056,0.68068,0.6805,0.68068,938999999.0
2007-03-05 17:45:00,0.68065,0.68065,0.68039,0.68044,783099999.0
2007-03-05 17:50:00,0.68041,0.68041,0.68029,0.68034,644300004.0
2007-03-05 17:55:00,0.68022,0.68034,0.68011,0.68011,770000000.0
2007-03-05 18:00:00,0.68003,0.68037,0.67997,0.68035,5359500011.0
2007-03-05 18:05:00,0.68035,0.6805,0.68031,0.68033,6730399997.0
2007-03-05 18:10:00,0.68035,0.68128,0.6803,0.68128,5914300020.0
2007-03-05 18:15:00,0.68132,0.68137,0.68111,0.68117,5159499998.0
2007-03-05 18:20:00,0.68125,0.6813,0.68108,0.68112,4833099995.0
2007-03-05 18:25:00,0.68112,0.68123,0.68105,0.68123,3654500003.0
2007-03-05 18:30:00,0.68126,0.68136,0.68122,0.68128,3614999996.0
2007-03-05 18:35:00,0.68132,0.68142,0.68102,0.68105,1553000004.0
2007-03-05 18:40:00,0.68107,0.6812,0.68104,0.68108,2341800000.0
2007-03-05 18:45:00,0.68108,0.68117,0.68084,0.68108,1287599996.0
2007-03-05 18:50:00,0.68107,0.68115,0.68092,0.68104,2024099987.0
2007-03-05 18:55:00,0.68102,0.68105,0.6806,0.6806,3148199976.0
2007-03-05 19:00:00,0.6805,0.68062,0.68044,0.6806,2158600004.0
2007-03-05 19:05:00,0.68061,0.6807,0.68048,0.6807,3085100007.0
2007-03-05 19:10:00,0.6807,0.68075,0.6806,0.68068,1727999999.0
2007-03-05 19:15:00,0.68068,0.68083,0.6801,0.68075,1826300003.0
2007-03-05 19:20:00,0.68072,0.68098,0.67994,0.68078,1402700007.0
2007-03-05 19:25:00,0.68077,0.68103,0.68026,0.68098,2474399990.0
2007-03-05 19:30:00,0.68098,0.68102,0.68078,0.68082,2406600016.0
2007-03-05 19:35:00,0.68078,0.68102,0.68071,0.68102,2444300000.0
2007-03-05 19:40:00,0.68102,0.68109,0.68095,0.68097,1922000003.0
2007-03-05 19:45:00,0.681,0.68125,0.68097,0.68102,867199999.0
2007-03-05 19:50:00,0.68097,0.68099,0.68068,0.6807,1368900012.0
2007-03-05 19:55:00,0.68074,0.68108,0.68061,0.68063,1639300000.0
2007-03-05 20:00:00,0.68068,0.68068,0.6804,0.68046,947300008.0
2007-03-05 20:05:00,0.68049,0.68049,0.68034,0.68045,1107500001.0
2007-03-05 20:10:00,0.68045,0.68093,0.68044,0.68093,2116200006.0
2007-03-05 20:15:00,0.68097,0.68104,0.68078,0.6808,2310599990.0
2007-03-05 20:20:00,0.68083,0.68096,0.6808,0.68082,1203500001.0
2007-03-05 20:25:00,0.6808,0.6811,0.68079,0.6811,2612499997.0
2007-03-05 20:30:00,0.68112,0.68115,0.68097,0.68097,4572300010.0
2007-03-05 20:35:00,0.68097,0.68108,0.68087,0.681,2543799994.0
2007-03-05 20:40:00,0.681,0.6813,0.681,0.6813,2375100007.0
2007-03-05 20:45:00,0.6813,0.68132,0.68118,0.68121,2150899997.0
2007-03-05 20:50:00,0.68121,0.68131,0.68117,0.6813,4250199999.0
2007-03-05 20:55:00,0.68129,0.68139,0.68121,0.68121,5254100001.0
2007-03-05 21:00:00,0.68123,0.68126,0.68111,0.68121,4607499984.0
2007-03-05 21:05:00,0.6812,0.68132,0.6811,0.68126,1876000005.0
2007-03-05 21:10:00,0.68125,0.68132,0.6812,0.68132,1498999987.0
2007-03-05 21:15:00,0.6813,0.68134,0.6812,0.68125,1495200003.0
2007-03-05 21:20:00,0.68128,0.68128,0.68097,0.68099,2413600000.0
2007-03-05 21:25:00,0.681,0.68105,0.68091,0.68093,970700003.0
2007-03-05 21:30:00,0.68088,0.68092,0.68069,0.68082,1814999981.0
2007-03-05 21:35:00,0.68084,0.68102,0.68077,0.68101,1094799996.0
2007-03-05 21:40:00,0.68096,0.68105,0.68092,0.68092,1318400001.0
2007-03-05 21:45:00,0.68093,0.68103,0.68092,0.68096,979100008.0
2007-03-05 21:50:00,0.68095,0.68118,0.68091,0.68112,1018399999.0
2007-03-05 21:55:00,0.68114,0.68124,0.6811,0.68124,1124299998.0
2007-03-05 22:00:00,0.68124,0.68126,0.68108,0.68113,1802900006.0
2007-03-05 22:05:00,0.68109,0.68125,0.68109,0.68121,974199995.0
2007-03-05 22:10:00,0.68118,0.68125,0.68107,0.68108,940000003.0
2007-03-05 22:15:00,0.68105,0.68108,0.68095,0.68102,1532000010.0
2007-03-05 22:20:00,0.68103,0.68116,0.681,0.68108,1761000006.0
2007-03-05 22:25:00,0.68105,0.68123,0.68104,0.6812,982600001.0
2007-03-05 22:30:00,0.68125,0.6813,0.68118,0.6812,1153699999.0
2007-03-05 22:35:00,0.68104,0.68126,0.68099,0.68107,1097500006.0
2007-03-05 22:40:00,0.68104,0.68114,0.68096,0.68114,806299998.0
2007-03-05 22:45:00,0.68117,0.68117,0.68065,0.68086,886399999.0
2007-03-05 22:50:00,0.68107,0.6811,0.68095,0.68102,712399997.0
2007-03-05 22:55:00,0.68106,0.68114,0.68097,0.68108,1241700006.0
2007-03-05 23:00:00,0.68088,0.68121,0.68088,0.68112,692799995.0
2007-03-05 23:05:00,0.68112,0.68119,0.68105,0.68115,632499998.0
2007-03-05 23:10:00,0.68112,0.68122,0.68099,0.68099,641499999.0
2007-03-05 23:15:00,0.68101,0.68114,0.68098,0.68107,664799997.0
2007-03-05 23:20:00,0.68108,0.6813,0.68108,0.68122,553399996.0
2007-03-05 23:25:00,0.6812,0.68132,0.68119,0.68124,506300000.0
2007-03-05 23:30:00,0.68129,0.68148,0.68124,0.68134,781199986.0
2007-03-05 23:35:00,0.68136,0.68156,0.68133,0.68147,634299995.0
2007-03-05 23:40:00,0.68144,0.68146,0.68134,0.6814,579799997.0
2007-03-05 23:45:00,0.68147,0.68147,0.68128,0.6814,747300001.0
2007-03-05 23:50:00,0.68138,0.68149,0.68127,0.68143,792500005.0
2007-03-05 23:55:00,0.68147,0.68153,0.68118,0.68145,939899993.0
2007-03-06 00:00:00,0.68141,0.68145,0.68114,0.68127,710500003.0
2007-03-06 00:05:00,0.68125,0.68143,0.68122,0.68127,727799995.0
2007-03-06 00:10:00,0.68132,0.6814,0.68122,0.6814,545200000.0
2007-03-06 00:15:00,0.68144,0.68159,0.6814,0.68147,413000003.0
2007-03-06 00:20:00,0.68153,0.68159,0.68146,0.68155,751299995.0
2007-03-06 00:25:00,0.68159,0.68176,0.6815,0.68168,854600000.0
2007-03-06 00:30:00,0.68173,0.6818,0.68165,0.68165,790800002.0
2007-03-06 00:35:00,0.68155,0.68179,0.68155,0.68159,813200003.0
2007-03-06 00:40:00,0.68155,0.68178,0.68137,0.68166,621000005.0
2007-03-06 00:45:00,0.68168,0.68176,0.68155,0.68155,725500009.0
2007-03-06 00:50:00,0.68157,0.68159,0.68139,0.68139,724999992.0
2007-03-06 00:55:00,0.68143,0.68153,0.68127,0.68153,683699993.0
2007-03-06 01:00:00,0.68155,0.6818,0.68155,0.6818,448600002.0
2007-03-06 01:05:00,0.68176,0.68196,0.6817,0.68196,664600007.0
2007-03-06 01:10:00,0.68197,0.682,0.68186,0.68198,714000012.0
2007-03-06 01:15:00,0.68195,0.68199,0.68175,0.68188,676999999.0
2007-03-06 01:20:00,0.6819,0.68194,0.68172,0.68176,644299994.0
2007-03-06 01:25:00,0.68178,0.68185,0.68116,0.68127,526100002.0
2007-03-06 01:30:00,0.68126,0.6813,0.68116,0.68118,570099999.0
2007-03-06 01:35:00,0.6812,0.68145,0.68112,0.68125,569400000.0
2007-03-06 01:40:00,0.68149,0.68175,0.68148,0.68172,932700003.0
2007-03-06 01:45:00,0.68172,0.68172,0.68122,0.68128,818400005.0
2007-03-06 01:50:00,0.68133,0.68141,0.68112,0.68122,621899998.0
2007-03-06 01:55:00,0.68122,0.68125,0.6812,0.68122,452500002.0
2007-03-06 02:00:00,0.6812,0.6814,0.68114,0.68122,694499999.0
2007-03-06 02:05:00,0.68127,0.68145,0.68116,0.68128,645699994.0
2007-03-06 02:10:00,0.68125,0.68128,0.68081,0.68111,633799991.0
2007-03-06 02:15:00,0.68108,0.68128,0.68103,0.68128,766600001.0
2007-03-06 02:20:00,0.68126,0.68157,0.68126,0.68132,576099991.0
2007-03-06 02:25:00,0.68131,0.68136,0.68118,0.68118,606200001.0
2007-03-06 02:30:00,0.68111,0.68122,0.681,0.68103,508500002.0
2007-03-06 02:35:00,0.68097,0.68099,0.68085,0.6809,725599991.0
2007-03-06 02:40:00,0.68097,0.68103,0.68085,0.68095,590199994.0
2007-03-06 02:45:00,0.68098,0.68118,0.68088,0.68109,687900002.0
2007-03-06 02:50:00,0.68112,0.68119,0.68105,0.68111,670999997.0
2007-03-06 02:55:00,0.68105,0.68135,0.68103,0.68133,534299999.0
2007-03-06 03:00:00,0.68133,0.68133,0.68111,0.68115,673300000.0
2007-03-06 03:05:00,0.68119,0.68124,0.68087,0.68108,531800008.0
2007-03-06 03:10:00,0.68111,0.68112,0.68047,0.68047,680700002.0
2007-03-06 03:15:00,0.68046,0.68082,0.68044,0.68047,416400002.0
2007-03-06 03:20:00,0.68052,0.68089,0.68051,0.68082,620499999.0
2007-03-06 03:25:00,0.68082,0.68097,0.68081,0.68091,560800004.0
2007-03-06 03:30:00,0.68091,0.68099,0.6806,0.68077,462900000.0
2007-03-06 03:35:00,0.68078,0.6808,0.68039,0.68039,732100002.0
2007-03-06 03:40:00,0.68035,0.68047,0.68029,0.68037,637299990.0
2007-03-06 03:45:00,0.68035,0.68051,0.68034,0.68035,408900001.0
2007-03-06 03:50:00,0.6803,0.68046,0.68028,0.6803,514799998.0
2007-03-06 03:55:00,0.6803,0.68039,0.68016,0.68018,931900007.0
2007-03-06 04:00:00,0.68023,0.68033,0.6802,0.68028,641299993.0
2007-03-06 04:05:00,0.6802,0.68028,0.68,0.68012,615900011.0
2007-03-06 04:10:00,0.68,0.68002,0.67949,0.67952,949400003.0
2007-03-06 04:15:00,0.67952,0.67976,0.67949,0.67969,635499998.0
2007-03-06 04:20:00,0.67969,0.67989,0.67965,0.67983,626699997.0
2007-03-06 04:25:00,0.67978,0.67984,0.67948,0.67951,749800002.0
2007-03-06 04:30:00,0.67946,0.67946,0.67926,0.67941,551899994.0
2007-03-06 04:35:00,0.67943,0.67975,0.6794,0.67965,616799993.0
2007-03-06 04:40:00,0.67971,0.67975,0.67963,0.67975,781499995.0
2007-03-06 04:45:00,0.67972,0.67986,0.67941,0.67946,602899996.0
2007-03-06 04:50:00,0.67942,0.67983,0.67936,0.67978,875300004.0
2007-03-06 04:55:00,0.67979,0.68002,0.6797,0.6799,608600004.0
2007-03-06 05:00:00,0.67989,0.67995,0.67978,0.6798,721800001.0
2007-03-06 05:05:00,0.67977,0.67985,0.67952,0.67966,494299997.0
2007-03-06 05:10:00,0.67952,0.67968,0.67952,0.67966,707600006.0
2007-03-06 05:15:00,0.67967,0.6799,0.67963,0.6798,783800006.0
2007-03-06 05:20:00,0.67978,0.67997,0.67969,0.6799,628799988.0
2007-03-06 05:25:00,0.6799,0.67998,0.67984,0.67988,618100002.0
2007-03-06 05:30:00,0.67988,0.6799,0.67969,0.67977,700800001.0
2007-03-06 05:35:00,0.6798,0.67985,0.6795,0.67972,745599996.0
2007-03-06 05:40:00,0.67978,0.67982,0.6796,0.67973,744300006.0
2007-03-06 05:45:00,0.67972,0.67975,0.6796,0.67969,661400003.0
2007-03-06 05:50:00,0.67974,0.67987,0.67968,0.67985,586199993.0
2007-03-06 05:55:00,0.67985,0.67995,0.67976,0.67979,431000001.0
2007-03-06 06:00:00,0.67987,0.68009,0.67987,0.68009,524200000.0
2007-03-06 06:05:00,0.68006,0.68006,0.67976,0.67983,781199999.0
2007-03-06 06:10:00,0.67978,0.6798,0.67969,0.6798,756999994.0
2007-03-06 06:15:00,0.67977,0.67995,0.67932,0.67932,672100001.0
2007-03-06 06:20:00,0.67926,0.67945,0.67926,0.6794,597799994.0
2007-03-06 06:25:00,0.67937,0.6794,0.67926,0.67927,530200002.0
2007-03-06 06:30:00,0.67926,0.67935,0.67921,0.67922,410599998.0
2007-03-06 06:35:00,0.67929,0.67978,0.67929,0.67966,471599998.0
2007-03-06 06:40:00,0.67971,0.67975,0.6796,0.6796,671000002.0
2007-03-06 06:45:00,0.67967,0.67976,0.67958,0.67976,693299997.0
2007-03-06 06:50:00,0.67979,0.68014,0.67979,0.68012,595200000.0
2007-03-06 06:55:00,0.68014,0.68031,0.68003,0.68024,656599999.0
2007-03-06 07:00:00,0.68016,0.68017,0.67991,0.68004,579499999.0
2007-03-06 07:05:00,0.68004,0.68025,0.67999,0.68025,595399999.0
2007-03-06 07:10:00,0.68029,0.68043,0.67996,0.68023,729999992.0
2007-03-06 07:15:00,0.68027,0.68029,0.68,0.68007,817799996.0
2007-03-06 07:20:00,0.68007,0.68035,0.68003,0.68035,458099997.0
2007-03-06 07:25:00,0.68035,0.68046,0.68034,0.68037,351700001.0
2007-03-06 07:30:00,0.68033,0.68037,0.68003,0.6801,794100007.0
2007-03-06 07:35:00,0.68014,0.68018,0.67998,0.67998,862500003.0
2007-03-06 07:40:00,0.68002,0.68014,0.67995,0.68014,673099999.0
2007-03-06 07:45:00,0.68013,0.68047,0.6801,0.68033,665199996.0
2007-03-06 07:50:00,0.68031,0.6804,0.68026,0.6804,753299989.0
2007-03-06 07:55:00,0.68042,0.68044,0.6803,0.6803,895899996.0
2007-03-06 08:00:00,0.6803,0.6804,0.68024,0.68032,759999993.0
2007-03-06 08:05:00,0.6803,0.68035,0.68012,0.68022,496499999.0
2007-03-06 08:10:00,0.68025,0.68026,0.68006,0.68014,730699995.0
2007-03-06 08:15:00,0.68016,0.68022,0.68009,0.68021,418200008.0
2007-03-06 08:20:00,0.68018,0.68022,0.68002,0.68013,503999997.0
2007-03-06 08:25:00,0.6801,0.68015,0.67994,0.68007,454699999.0
2007-03-06 08:30:00,0.68012,0.681,0.68011,0.681,571299994.0
2007-03-06 08:35:00,0.6809,0.68097,0.6805,0.68058,760999999.0
2007-03-06 08:40:00,0.68052,0.68061,0.68046,0.68061,734999999.0
2007-03-06 08:45:00,0.68058,0.68063,0.6804,0.68045,690999994.0
2007-03-06 08:50:00,0.68045,0.68052,0.68038,0.68041,594600003.0
2007-03-06 08:55:00,0.68045,0.68059,0.68037,0.68056,717799998.0
2007-03-06 09:00:00,0.68057,0.68058,0.68029,0.68042,637599997.0
2007-03-06 09:05:00,0.68047,0.68058,0.68035,0.68053,767500005.0
2007-03-06 09:10:00,0.68053,0.68075,0.68051,0.68073,730299990.0
2007-03-06 09:15:00,0.68072,0.68072,0.68044,0.6806,593899992.0
2007-03-06 09:20:00,0.68063,0.68065,0.68055,0.68062,633300000.0
2007-03-06 09:25:00,0.68065,0.68068,0.68056,0.6806,764100002.0
2007-03-06 09:30:00,0.68064,0.68068,0.68058,0.68062,517600007.0
2007-03-06 09:35:00,0.6806,0.68065,0.6805,0.68059,355000004.0
2007-03-06 09:40:00,0.68058,0.68082,0.68057,0.68079,626799994.0
2007-03-06 09:45:00,0.68081,0.68081,0.67979,0.67986,727799997.0
2007-03-06 09:50:00,0.67994,0.68016,0.67988,0.68016,910399985.0
2007-03-06 09:55:00,0.68014,0.68038,0.68005,0.68031,630799994.0
2007-03-06 10:00:00,0.68023,0.68023,0.67987,0.68003,895200005.0
2007-03-06 10:05:00,0.68,0.68023,0.68,0.68018,794200008.0
2007-03-06 10:10:00,0.68024,0.68051,0.6802,0.68049,453400002.0
2007-03-06 10:15:00,0.6806,0.68069,0.68049,0.68062,941300008.0
2007-03-06 10:20:00,0.68064,0.68092,0.68064,0.68086,717100004.0
2007-03-06 10:25:00,0.68068,0.68096,0.68067,0.68089,787400002.0
2007-03-06 10:30:00,0.68088,0.68095,0.68074,0.68083,680199996.0
2007-03-06 10:35:00,0.68083,0.68095,0.68074,0.68092,921799994.0
2007-03-06 10:40:00,0.68093,0.68104,0.6809,0.681,650800005.0
2007-03-06 10:45:00,0.68105,0.68106,0.68094,0.68098,401499998.0
2007-03-06 10:50:00,0.68095,0.68098,0.68085,0.68085,531899997.0
2007-03-06 10:55:00,0.68078,0.68088,0.6806,0.68081,732600005.0
2007-03-06 11:00:00,0.68078,0.68085,0.6807,0.68085,572199999.0
2007-03-06 11:05:00,0.6808,0.68087,0.68073,0.68078,574899997.0
2007-03-06 11:10:00,0.68074,0.68101,0.6807,0.681,1033099998.0
2007-03-06 11:15:00,0.68107,0.68107,0.68088,0.68098,801600003.0
2007-03-06 11:20:00,0.68102,0.68102,0.68081,0.68088,832500001.0
2007-03-06 11:25:00,0.68086,0.68094,0.6808,0.68082,643900003.0
2007-03-06 11:30:00,0.68085,0.68085,0.6806,0.68062,845200004.0
2007-03-06 11:35:00,0.68063,0.68063,0.6803,0.68034,496999997.0
2007-03-06 11:40:00,0.68036,0.68052,0.68028,0.68045,532700002.0
2007-03-06 11:45:00,0.68041,0.68043,0.68025,0.68042,949800005.0
2007-03-06 11:50:00,0.68037,0.68049,0.68035,0.68038,410100001.0
2007-03-06 11:55:00,0.68047,0.68053,0.68037,0.68039,955700002.0
2007-03-06 12:00:00,0.68029,0.68035,0.68,0.68017,709999997.0
2007-03-06 12:05:00,0.68017,0.68035,0.68017,0.68027,678900004.0
2007-03-06 12:10:00,0.68024,0.68048,0.68022,0.68041,650999994.0
2007-03-06 12:15:00,0.6804,0.68047,0.68031,0.68042,757500002.0
2007-03-06 12:20:00,0.68042,0.68053,0.68034,0.68038,825899999.0
2007-03-06 12:25:00,0.68038,0.68039,0.68031,0.68038,641699997.0
2007-03-06 12:30:00,0.68037,0.68046,0.6803,0.6804,413100000.0
2007-03-06 12:35:00,0.68042,0.68054,0.68034,0.68053,633100005.0
2007-03-06 12:40:00,0.68046,0.68053,0.68043,0.68048,595500003.0
2007-03-06 12:45:00,0.68047,0.68057,0.68045,0.68045,614099996.0
2007-03-06 12:50:00,0.68048,0.68067,0.68046,0.68064,852399992.0
2007-03-06 12:55:00,0.68065,0.68065,0.68043,0.68044,688600003.0
2007-03-06 13:00:00,0.68046,0.68056,0.68041,0.68051,771700000.0
2007-03-06 13:05:00,0.6805,0.68071,0.68038,0.68071,702300001.0
2007-03-06 13:10:00,0.6806,0.68072,0.68055,0.68065,404500006.0
2007-03-06 13:15:00,0.68063,0.68074,0.68058,0.68071,891499991.0
2007-03-06 13:20:00,0.68067,0.68071,0.68044,0.68047,729500003.0
2007-03-06 13:25:00,0.68044,0.6805,0.68024,0.68029,637899999.0
2007-03-06 13:30:00,0.6803,0.68032,0.67999,0.68001,565500001.0
2007-03-06 13:35:00,0.68,0.6802,0.67991,0.68017,765800003.0
2007-03-06 13:40:00,0.68021,0.68029,0.68012,0.68013,640499997.0
2007-03-06 13:45:00,0.68012,0.68021,0.68003,0.68006,859999994.0
2007-03-06 13:50:00,0.6801,0.68024,0.67995,0.68016,853899997.0
2007-03-06 13:55:00,0.68018,0.68018,0.67989,0.68004,657499995.0
2007-03-06 14:00:00,0.67993,0.68,0.67971,0.67975,453800003.0
2007-03-06 14:05:00,0.67968,0.67998,0.67965,0.67998,815099992.0
2007-03-06 14:10:00,0.68003,0.68003,0.67982,0.67991,732200001.0
2007-03-06 14:15:00,0.67988,0.67992,0.67975,0.67988,558800001.0
2007-03-06 14:20:00,0.67992,0.68003,0.67984,0.67997,673099998.0
2007-03-06 14:25:00,0.67996,0.67996,0.67979,0.67992,754599995.0
2007-03-06 14:30:00,0.67987,0.67993,0.67979,0.67981,472400002.0
2007-03-06 14:35:00,0.67983,0.67986,0.67957,0.67959,577100000.0
2007-03-06 14:40:00,0.67959,0.67973,0.67951,0.67973,905900003.0
2007-03-06 14:45:00,0.67972,0.67982,0.67963,0.67981,653800004.0
2007-03-06 14:50:00,0.6798,0.67987,0.67971,0.67983,717500003.0
2007-03-06 14:55:00,0.67984,0.67987,0.6797,0.67986,673099993.0
2007-03-06 15:00:00,0.67983,0.67983,0.67955,0.67963,703500008.0
2007-03-06 15:05:00,0.67966,0.67968,0.67944,0.67954,660899998.0
2007-03-06 15:10:00,0.67961,0.67963,0.67935,0.67957,763300002.0
2007-03-06 15:15:00,0.67956,0.67975,0.67955,0.6796,724599998.0
2007-03-06 15:20:00,0.67963,0.67974,0.67956,0.6797,622300004.0
2007-03-06 15:25:00,0.67978,0.67991,0.67969,0.67982,524399999.0
2007-03-06 15:30:00,0.67978,0.68014,0.67974,0.68005,564700004.0
2007-03-06 15:35:00,0.68001,0.68002,0.67977,0.67977,688699996.0
2007-03-06 15:40:00,0.67981,0.67993,0.6797,0.6798,800199997.0
2007-03-06 15:45:00,0.67985,0.67998,0.67985,0.67994,602800002.0
2007-03-06 15:50:00,0.67999,0.68022,0.67995,0.68017,482200000.0
2007-03-06 15:55:00,0.68017,0.68036,0.68009,0.68033,590899994.0
2007-03-06 16:00:00,0.68034,0.68054,0.68025,0.68032,623099998.0
2007-03-06 16:05:00,0.68028,0.68036,0.68016,0.6802,555400008.0
2007-03-06 16:10:00,0.6802,0.68033,0.6801,0.6801,685200001.0
2007-03-06 16:15:00,0.68009,0.68027,0.68007,0.68027,342299999.0
2007-03-06 16:20:00,0.68025,0.68037,0.68016,0.68032,810100001.0
2007-03-06 16:25:00,0.68026,0.68043,0.68013,0.68013,800000006.0
2007-03-06 16:30:00,0.6801,0.68022,0.68003,0.68015,544400008.0
2007-03-06 16:35:00,0.68022,0.68024,0.68002,0.68011,596099992.0
2007-03-06 16:40:00,0.68015,0.68021,0.68005,0.68017,645600000.0
2007-03-06 16:45:00,0.68012,0.68016,0.67997,0.67997,828800000.0
2007-03-06 16:50:00,0.68003,0.68005,0.67989,0.67999,506499994.0
2007-03-06 16:55:00,0.68005,0.6802,0.68,0.68014,730599999.0
2007-03-06 17:00:00,0.68014,0.68027,0.68004,0.68009,988599999.0
2007-03-06 17:05:00,0.68007,0.68026,0.68007,0.68022,683900002.0
2007-03-06 17:10:00,0.68023,0.68028,0.68005,0.68012,589600003.0
2007-03-06 17:15:00,0.6801,0.68034,0.68007,0.68033,826500004.0
2007-03-06 17:20:00,0.6804,0.68055,0.68032,0.68052,776200003.0
2007-03-06 17:25:00,0.68053,0.68057,0.68044,0.68048,454299998.0
2007-03-06 17:30:00,0.68052,0.68057,0.68041,0.68042,591199998.0
2007-03-06 17:35:00,0.68045,0.6805,0.68037,0.68048,726599998.0
2007-03-06 17:40:00,0.68046,0.68053,0.68037,0.68046,528300001.0
2007-03-06 17:45:00,0.68044,0.68053,0.68037,0.68053,568600000.0
2007-03-06 17:50:00,0.68053,0.68065,0.68034,0.68065,540400002.0
2007-03-06 17:55:00,0.68069,0.68078,0.68056,0.68056,488399991.0
2007-03-06 18:00:00,0.68051,0.68063,0.68046,0.6805,5382799975.0
2007-03-06 18:05:00,0.68048,0.68054,0.6799,0.68048,5028000009.0
2007-03-06 18:10:00,0.68051,0.68057,0.68041,0.6805,5684200006.0
2007-03-06 18:15:00,0.6805,0.6805,0.68018,0.68023,5418099995.0
2007-03-06 18:20:00,0.68029,0.68034,0.68019,0.68027,4926400009.0
2007-03-06 18:25:00,0.68027,0.68042,0.68016,0.68035,3570899988.0
2007-03-06 18:30:00,0.68035,0.68042,0.68024,0.68028,4168700007.0
2007-03-06 18:35:00,0.68026,0.6804,0.6802,0.68034,1687499996.0
2007-03-06 18:40:00,0.68034,0.68038,0.68026,0.68033,2492800018.0
2007-03-06 18:45:00,0.68029,0.68038,0.68009,0.68023,1331000005.0
2007-03-06 18:50:00,0.68022,0.68028,0.68014,0.68025,1989299997.0
2007-03-06 18:55:00,0.6802,0.6802,0.68001,0.68001,3230400015.0
2007-03-06 19:00:00,0.68004,0.68014,0.67998,0.68008,2147799995.0
2007-03-06 19:05:00,0.68005,0.68009,0.6799,0.68006,3063799989.0
2007-03-06 19:10:00,0.68006,0.6801,0.67996,0.68003,1213500009.0
2007-03-06 19:15:00,0.68003,0.68025,0.67997,0.68015,1761400004.0
2007-03-06 19:20:00,0.68013,0.68021,0.68005,0.68011,1859499997.0
2007-03-06 19:25:00,0.68008,0.68013,0.67997,0.68013,2263200006.0
2007-03-06 19:30:00,0.68011,0.68017,0.68003,0.68015,2821900004.0
2007-03-06 19:35:00,0.68014,0.68016,0.67997,0.68005,2568199999.0
2007-03-06 19:40:00,0.68003,0.68017,0.68002,0.68012,2121900004.0
2007-03-06 19:45:00,0.68015,0.68015,0.68,0.68002,957499995.0
2007-03-06 19:50:00,0.68004,0.68007,0.67982,0.67984,1442500001.0
2007-03-06 19:55:00,0.67995,0.67999,0.67986,0.67992,1710399991.0
2007-03-06 20:00:00,0.68005,0.68009,0.68,0.68,1132199998.0
2007-03-06 20:05:00,0.68002,0.68016,0.67999,0.68014,1335000007.0
2007-03-06 20:10:00,0.68015,0.68017,0.67979,0.68009,2232500008.0
2007-03-06 20:15:00,0.68003,0.68018,0.67968,0.68005,2336900013.0
2007-03-06 20:20:00,0.68008,0.68018,0.68005,0.68009,1418799991.0
2007-03-06 20:25:00,0.68012,0.68018,0.68006,0.68012,2935999993.0
2007-03-06 20:30:00,0.68013,0.68019,0.68002,0.68012,5041399992.0
2007-03-06 20:35:00,0.68015,0.6802,0.67987,0.67997,2415400002.0
2007-03-06 20:40:00,0.67995,0.68009,0.67994,0.68003,2264100011.0
2007-03-06 20:45:00,0.68005,0.68018,0.68001,0.68014,2413999992.0
2007-03-06 20:50:00,0.68011,0.6802,0.68004,0.68015,4385699996.0
2007-03-06 20:55:00,0.68015,0.68016,0.68002,0.68002,5016200005.0
2007-03-06 21:00:00,0.68005,0.68015,0.68,0.6801,4678499997.0
2007-03-06 21:05:00,0.6801,0.68022,0.68007,0.68018,2054600002.0
2007-03-06 21:10:00,0.68019,0.68019,0.68007,0.68013,1382699983.0
2007-03-06 21:15:00,0.68013,0.68016,0.68006,0.6801,1614499987.0
2007-03-06 21:20:00,0.68015,0.68024,0.68007,0.68007,2453800015.0
2007-03-06 21:25:00,0.68021,0.68026,0.68005,0.68007,749100005.0
2007-03-06 21:30:00,0.68004,0.68013,0.68001,0.68011,1821000004.0
2007-03-06 21:35:00,0.68014,0.68014,0.67999,0.68007,1039299995.0
2007-03-06 21:40:00,0.68002,0.68009,0.67995,0.68,1468300000.0
2007-03-06 21:45:00,0.67997,0.68013,0.67993,0.68013,1226899991.0
2007-03-06 21:50:00,0.68012,0.68013,0.67981,0.67988,976300000.0
2007-03-06 21:55:00,0.67987,0.67996,0.6798,0.67996,1184300002.0
2007-03-06 22:00:00,0.67997,0.68003,0.67979,0.67983,1821800004.0
2007-03-06 22:05:00,0.6798,0.67985,0.67963,0.67978,629599997.0
2007-03-06 22:10:00,0.67979,0.67981,0.67968,0.67975,1107499983.0
2007-03-06 22:15:00,0.67966,0.6798,0.67927,0.6793,1622899995.0
2007-03-06 22:20:00,0.67926,0.67943,0.6792,0.67929,1834699988.0
2007-03-06 22:25:00,0.67927,0.67942,0.67927,0.67935,1273000005.0
2007-03-06 22:30:00,0.67937,0.67943,0.67929,0.6794,1021999998.0
2007-03-06 22:35:00,0.67938,0.67945,0.6793,0.67942,1092399997.0
2007-03-06 22:40:00,0.67938,0.67945,0.67933,0.6794,1067700003.0
2007-03-06 22:45:00,0.67946,0.67946,0.67927,0.67927,736499997.0
2007-03-06 22:50:00,0.67933,0.67944,0.6793,0.67933,534500001.0
2007-03-06 22:55:00,0.67932,0.67942,0.6792,0.67925,983799998.0
2007-03-06 23:00:00,0.67908,0.67943,0.67908,0.6793,682900002.0
2007-03-06 23:05:00,0.67927,0.67943,0.67927,0.67943,643299998.0
2007-03-06 23:10:00,0.67939,0.67946,0.67929,0.67944,757200002.0
2007-03-06 23:15:00,0.67943,0.67968,0.6794,0.67963,674000004.0
2007-03-06 23:20:00,0.67967,0.67988,0.6796,0.67966,519099995.0
2007-03-06 23:25:00,0.67963,0.67968,0.67956,0.6796,588900003.0
2007-03-06 23:30:00,0.67962,0.67966,0.67948,0.67957,1015099983.0
2007-03-06 23:35:00,0.67962,0.67965,0.6795,0.67955,695199996.0
2007-03-06 23:40:00,0.67955,0.67961,0.6795,0.67953,584500000.0
2007-03-06 23:45:00,0.67952,0.67955,0.67933,0.67939,620700004.0
2007-03-06 23:50:00,0.6794,0.6795,0.67936,0.67936,460500000.0
2007-03-06 23:55:00,0.67942,0.67952,0.67918,0.67947,576499997.0
2007-03-07 00:00:00,0.67942,0.67943,0.6793,0.6794,424599996.0
2007-03-07 00:05:00,0.67936,0.67941,0.67932,0.67937,686100001.0
2007-03-07 00:10:00,0.67938,0.67944,0.6792,0.67932,510800003.0
2007-03-07 00:15:00,0.67938,0.67938,0.67917,0.67917,591400003.0
2007-03-07 00:20:00,0.67917,0.67925,0.67913,0.67916,510699987.0
2007-03-07 00:25:00,0.67916,0.6792,0.67897,0.67897,618600004.0
2007-03-07 00:30:00,0.67905,0.67916,0.67889,0.67908,557299997.0
2007-03-07 00:35:00,0.67895,0.67905,0.67894,0.67902,470400002.0
2007-03-07 00:40:00,0.67903,0.67919,0.67889,0.67911,528000013.0
2007-03-07 00:45:00,0.67909,0.67912,0.679,0.679,602700001.0
2007-03-07 00:50:00,0.67905,0.67908,0.67881,0.679,417900000.0
2007-03-07 00:55:00,0.67907,0.67908,0.67863,0.6787,456200003.0
2007-03-07 01:00:00,0.67859,0.67859,0.67829,0.67835,537800001.0
2007-03-07 01:05:00,0.67835,0.67845,0.67825,0.67825,689699995.0
2007-03-07 01:10:00,0.67824,0.67857,0.67815,0.67856,972399998.0
2007-03-07 01:15:00,0.67851,0.67857,0.67843,0.67853,643799997.0
2007-03-07 01:20:00,0.67852,0.67852,0.67831,0.67844,799000003.0
2007-03-07 01:25:00,0.67843,0.67843,0.6783,0.67834,489699997.0
2007-03-07 01:30:00,0.67826,0.67837,0.67824,0.67836,467299996.0
2007-03-07 01:35:00,0.67836,0.67859,0.67834,0.67854,695399996.0
2007-03-07 01:40:00,0.67848,0.67864,0.67844,0.67859,767300001.0
2007-03-07 01:45:00,0.67861,0.67876,0.67856,0.67863,677499993.0
2007-03-07 01:50:00,0.67866,0.67885,0.67863,0.67881,709499994.0
2007-03-07 01:55:00,0.67881,0.67883,0.67865,0.67866,661100001.0
2007-03-07 02:00:00,0.67862,0.67872,0.67859,0.67866,597000008.0
2007-03-07 02:05:00,0.67865,0.6787,0.6785,0.67855,611000002.0
2007-03-07 02:10:00,0.67859,0.67868,0.6785,0.67864,529199998.0
2007-03-07 02:15:00,0.67862,0.67867,0.6785,0.67859,982099998.0
2007-03-07 02:20:00,0.67856,0.67867,0.67854,0.67859,689399995.0
2007-03-07 02:25:00,0.6786,0.67865,0.67855,0.67865,510400002.0
2007-03-07 02:30:00,0.67862,0.67867,0.67842,0.67843,776600012.0
2007-03-07 02:35:00,0.6784,0.67851,0.6784,0.67845,653899991.0
2007-03-07 02:40:00,0.67849,0.67855,0.6784,0.67851,730300004.0
2007-03-07 02:45:00,0.6785,0.67851,0.67842,0.67844,354599995.0
2007-03-07 02:50:00,0.67842,0.67862,0.6784,0.67851,546399998.0
2007-03-07 02:55:00,0.67851,0.67875,0.67825,0.6787,760700005.0
2007-03-07 03:00:00,0.67878,0.6789,0.67872,0.6788,807200004.0
2007-03-07 03:05:00,0.67884,0.67891,0.67863,0.67865,689300003.0
2007-03-07 03:10:00,0.67868,0.6788,0.67862,0.6788,442600000.0
2007-03-07 03:15:00,0.67874,0.67876,0.67861,0.67867,513900002.0
2007-03-07 03:20:00,0.67874,0.67893,0.67871,0.67893,401700004.0
2007-03-07 03:25:00,0.67892,0.67995,0.67892,0.67995,600599997.0
2007-03-07 03:30:00,0.68012,0.68065,0.68012,0.68035,664999998.0
2007-03-07 03:35:00,0.68026,0.68026,0.67911,0.6792,661799994.0
2007-03-07 03:40:00,0.67919,0.68021,0.67914,0.6802,606299997.0
2007-03-07 03:45:00,0.68025,0.68032,0.67942,0.67951,623299999.0
2007-03-07 03:50:00,0.67952,0.67983,0.67952,0.6798,456800005.0
2007-03-07 03:55:00,0.67978,0.67992,0.67976,0.67977,516899996.0
2007-03-07 04:00:00,0.67985,0.68005,0.67965,0.67976,751000003.0
2007-03-07 04:05:00,0.67979,0.68007,0.67979,0.67998,515299998.0
2007-03-07 04:10:00,0.67998,0.67998,0.67982,0.67991,405099996.0
2007-03-07 04:15:00,0.67999,0.68005,0.67965,0.6797,624800001.0
2007-03-07 04:20:00,0.6797,0.67993,0.6797,0.67993,663600005.0
2007-03-07 04:25:00,0.67996,0.67999,0.67985,0.6799,576400001.0
2007-03-07 04:30:00,0.67987,0.68003,0.67982,0.6799,672299996.0
2007-03-07 04:35:00,0.67996,0.68008,0.67957,0.67957,562400001.0
2007-03-07 04:40:00,0.68002,0.68026,0.67996,0.68005,648199997.0
2007-03-07 04:45:00,0.68002,0.68019,0.67998,0.68014,442300004.0
2007-03-07 04:50:00,0.68012,0.6802,0.68,0.68005,480399990.0
2007-03-07 04:55:00,0.68,0.68007,0.67983,0.68005,763100001.0
2007-03-07 05:00:00,0.68002,0.68015,0.68002,0.6801,558900000.0
2007-03-07 05:05:00,0.68009,0.68016,0.67999,0.68016,386099998.0
2007-03-07 05:10:00,0.68014,0.68015,0.67999,0.68002,593800000.0
2007-03-07 05:15:00,0.68001,0.68021,0.67994,0.6802,911299995.0
2007-03-07 05:20:00,0.68018,0.68048,0.6801,0.68044,459200000.0
2007-03-07 05:25:00,0.68061,0.68072,0.68015,0.68025,849999997.0
2007-03-07 05:30:00,0.68025,0.68031,0.6799,0.68,685100002.0
2007-03-07 05:35:00,0.67998,0.67999,0.67973,0.67973,800400005.0
2007-03-07 05:40:00,0.67973,0.6799,0.6797,0.67983,383200004.0
2007-03-07 05:45:00,0.67985,0.68024,0.67985,0.68005,645100000.0
2007-03-07 05:50:00,0.68001,0.68012,0.67978,0.67985,542899998.0
2007-03-07 05:55:00,0.67982,0.67997,0.67982,0.67992,621799999.0
2007-03-07 06:00:00,0.67991,0.68003,0.67988,0.67989,438399995.0
2007-03-07 06:05:00,0.6799,0.67995,0.6798,0.67982,455499999.0
2007-03-07 06:10:00,0.67987,0.68002,0.67984,0.67999,479800001.0
2007-03-07 06:15:00,0.67994,0.68011,0.67989,0.68011,511600004.0
2007-03-07 06:20:00,0.68005,0.68031,0.68005,0.68017,624700002.0
2007-03-07 06:25:00,0.68022,0.68026,0.68002,0.6801,624300001.0
2007-03-07 06:30:00,0.6801,0.68018,0.68008,0.68011,447999998.0
2007-03-07 06:35:00,0.68012,0.68013,0.67987,0.6799,532299998.0
2007-03-07 06:40:00,0.67989,0.6805,0.67984,0.68031,946600006.0
2007-03-07 06:45:00,0.68044,0.68061,0.68033,0.68054,912399998.0
2007-03-07 06:50:00,0.68048,0.68059,0.68041,0.6805,288000004.0
2007-03-07 06:55:00,0.68053,0.68072,0.6804,0.68067,667899999.0
2007-03-07 07:00:00,0.68062,0.6807,0.68044,0.68045,724299997.0
2007-03-07 07:05:00,0.68032,0.68065,0.68031,0.68065,451900002.0
2007-03-07 07:10:00,0.68057,0.68062,0.68046,0.68056,546700000.0
2007-03-07 07:15:00,0.68059,0.68073,0.68044,0.68068,595500006.0
2007-03-07 07:20:00,0.68068,0.68081,0.68059,0.6806,835799999.0
2007-03-07 07:25:00,0.68062,0.68075,0.68062,0.6807,477000000.0
2007-03-07 07:30:00,0.68068,0.68073,0.68059,0.68065,679600000.0
2007-03-07 07:35:00,0.68064,0.68064,0.68049,0.68055,831100011.0
2007-03-07 07:40:00,0.68056,0.68064,0.68032,0.68032,563600001.0
2007-03-07 07:45:00,0.6805,0.68063,0.68047,0.68051,442699991.0
2007-03-07 07:50:00,0.68054,0.68069,0.68052,0.68062,546100001.0
2007-03-07 07:55:00,0.68066,0.68067,0.68041,0.68053,516299997.0
2007-03-07 08:00:00,0.6805,0.68058,0.6805,0.68055,305699997.0
2007-03-07 08:05:00,0.68053,0.68054,0.68022,0.68029,396500005.0
2007-03-07 08:10:00,0.68033,0.68052,0.68022,0.6804,654400009.0
2007-03-07 08:15:00,0.68034,0.68035,0.68027,0.68032,398300001.0
2007-03-07 08:20:00,0.68025,0.68039,0.6801,0.68025,624300000.0
2007-03-07 08:25:00,0.68017,0.6802,0.68005,0.6801,661599994.0
2007-03-07 08:30:00,0.68012,0.68018,0.68004,0.68015,672999999.0
2007-03-07 08:35:00,0.68013,0.68018,0.68001,0.68018,354600004.0
2007-03-07 08:40:00,0.68008,0.68008,0.67986,0.67997,834100001.0
2007-03-07 08:45:00,0.6799,0.68,0.67954,0.67962,765999996.0
2007-03-07 08:50:00,0.67979,0.67985,0.67955,0.67955,567400004.0
2007-03-07 08:55:00,0.67954,0.6798,0.67942,0.67973,917300006.0
2007-03-07 09:00:00,0.67973,0.67987,0.67968,0.67986,612000002.0
2007-03-07 09:05:00,0.67988,0.68002,0.67979,0.67982,574099997.0
2007-03-07 09:10:00,0.67979,0.67983,0.67949,0.67955,634500006.0
2007-03-07 09:15:00,0.67948,0.67962,0.67948,0.67956,460200008.0
2007-03-07 09:20:00,0.67965,0.6797,0.67958,0.67958,911000007.0
2007-03-07 09:25:00,0.67961,0.67965,0.6794,0.67945,772100000.0
2007-03-07 09:30:00,0.67958,0.67967,0.67951,0.67962,874699995.0
2007-03-07 09:35:00,0.6796,0.6797,0.67949,0.67955,661199994.0
2007-03-07 09:40:00,0.67958,0.67962,0.67921,0.67931,832199997.0
2007-03-07 09:45:00,0.67931,0.67949,0.67931,0.67935,612299997.0
2007-03-07 09:50:00,0.67944,0.67983,0.67944,0.67983,754400003.0
2007-03-07 09:55:00,0.67979,0.67985,0.67971,0.67975,619900002.0
2007-03-07 10:00:00,0.67973,0.67998,0.67969,0.67995,683600001.0
2007-03-07 10:05:00,0.67989,0.67998,0.67981,0.67981,741099997.0
2007-03-07 10:10:00,0.6798,0.67986,0.67971,0.67974,472500004.0
2007-03-07 10:15:00,0.67975,0.6799,0.6797,0.67978,794400001.0
2007-03-07 10:20:00,0.67974,0.67991,0.67971,0.67986,638500005.0
2007-03-07 10:25:00,0.67986,0.67997,0.67977,0.67992,847500002.0
2007-03-07 10:30:00,0.67991,0.68,0.67987,0.67988,797899999.0
2007-03-07 10:35:00,0.67992,0.68001,0.67985,0.67992,770600002.0
2007-03-07 10:40:00,0.67994,0.68007,0.67994,0.68007,570500005.0
2007-03-07 10:45:00,0.68006,0.68009,0.67984,0.67993,850799998.0
2007-03-07 10:50:00,0.6799,0.6799,0.67974,0.67974,713099991.0
2007-03-07 10:55:00,0.67976,0.68005,0.67969,0.68005,718600004.0
2007-03-07 11:00:00,0.68015,0.68068,0.68015,0.68068,763300000.0
2007-03-07 11:05:00,0.68066,0.68066,0.68035,0.68036,548500004.0
2007-03-07 11:10:00,0.68034,0.68054,0.68022,0.68052,451499997.0
2007-03-07 11:15:00,0.68054,0.68054,0.68027,0.6804,831700002.0
2007-03-07 11:20:00,0.68035,0.68043,0.68025,0.68036,877700001.0
2007-03-07 11:25:00,0.68031,0.68045,0.68028,0.68037,502899991.0
2007-03-07 11:30:00,0.6804,0.6804,0.68012,0.68018,715399994.0
2007-03-07 11:35:00,0.68012,0.68021,0.68,0.68005,634900000.0
2007-03-07 11:40:00,0.68007,0.68024,0.68002,0.68019,535299997.0
2007-03-07 11:45:00,0.68013,0.68028,0.68005,0.68028,852699997.0
2007-03-07 11:50:00,0.6802,0.68027,0.68012,0.68017,829600004.0
2007-03-07 11:55:00,0.6802,0.68027,0.68003,0.68008,709599999.0
2007-03-07 12:00:00,0.68001,0.68011,0.67998,0.67999,788800001.0
2007-03-07 12:05:00,0.67994,0.68003,0.67981,0.67987,810099999.0
2007-03-07 12:10:00,0.67986,0.68003,0.67985,0.67995,517400001.0
2007-03-07 12:15:00,0.6797,0.68007,0.6797,0.68,694500001.0
2007-03-07 12:20:00,0.68002,0.68005,0.6799,0.68004,642800002.0
2007-03-07 12:25:00,0.68007,0.68026,0.68005,0.68021,792000000.0
2007-03-07 12:30:00,0.68019,0.68023,0.68005,0.6801,601099995.0
2007-03-07 12:35:00,0.68012,0.68014,0.67992,0.68008,787899995.0
2007-03-07 12:40:00,0.68002,0.6801,0.67993,0.67997,509000001.0
2007-03-07 12:45:00,0.67998,0.67998,0.67986,0.6799,600100000.0
2007-03-07 12:50:00,0.67991,0.67995,0.67972,0.67995,726199992.0
2007-03-07 12:55:00,0.67993,0.68014,0.67988,0.68009,437399997.0
2007-03-07 13:00:00,0.68014,0.68029,0.6801,0.68026,784099985.0
2007-03-07 13:05:00,0.68025,0.68026,0.68009,0.68026,734600003.0
2007-03-07 13:10:00,0.68016,0.68031,0.68014,0.68025,778500001.0
2007-03-07 13:15:00,0.68018,0.68041,0.68017,0.68034,816199985.0
2007-03-07 13:20:00,0.68033,0.6805,0.6803,0.6805,346200002.0
2007-03-07 13:25:00,0.68047,0.68051,0.68034,0.68043,524100008.0
2007-03-07 13:30:00,0.68044,0.68058,0.68031,0.68056,513300000.0
2007-03-07 13:35:00,0.68053,0.68066,0.68051,0.68053,716600008.0
2007-03-07 13:40:00,0.68056,0.68064,0.68046,0.68058,578000007.0
2007-03-07 13:45:00,0.68056,0.68061,0.68047,0.68052,759800006.0
2007-03-07 13:50:00,0.6805,0.68057,0.68048,0.68053,819899997.0
2007-03-07 13:55:00,0.68055,0.68057,0.68045,0.68052,595800006.0
2007-03-07 14:00:00,0.68052,0.68057,0.68029,0.68044,512200000.0
2007-03-07 14:05:00,0.68038,0.68048,0.68032,0.68048,719100000.0
2007-03-07 14:10:00,0.68049,0.68051,0.68038,0.68051,724100002.0
2007-03-07 14:15:00,0.68051,0.68058,0.68039,0.68048,599099998.0
2007-03-07 14:20:00,0.68049,0.68059,0.68046,0.68055,722100001.0
2007-03-07 14:25:00,0.68053,0.68053,0.68031,0.68042,757699998.0
2007-03-07 14:30:00,0.68039,0.68052,0.68039,0.68045,514400001.0
2007-03-07 14:35:00,0.68043,0.68056,0.6804,0.68055,717600002.0
2007-03-07 14:40:00,0.68057,0.68081,0.68053,0.68068,598700000.0
2007-03-07 14:45:00,0.68071,0.68087,0.6807,0.68085,951400001.0
2007-03-07 14:50:00,0.68089,0.68108,0.68085,0.68097,709100004.0
2007-03-07 14:55:00,0.68095,0.681,0.68087,0.68098,616200002.0
2007-03-07 15:00:00,0.68095,0.68109,0.68092,0.68109,783700000.0
2007-03-07 15:05:00,0.68109,0.68119,0.68103,0.68115,689399999.0
2007-03-07 15:10:00,0.68114,0.6812,0.68102,0.68105,492000004.0
2007-03-07 15:15:00,0.68101,0.68118,0.68077,0.68082,877799994.0
2007-03-07 15:20:00,0.68085,0.68087,0.68071,0.68075,529000004.0
2007-03-07 15:25:00,0.68069,0.68077,0.68061,0.68062,596200005.0
2007-03-07 15:30:00,0.68064,0.68068,0.68055,0.68055,536600000.0
2007-03-07 15:35:00,0.68064,0.68066,0.68044,0.68056,710500000.0
2007-03-07 15:40:00,0.68056,0.68058,0.68042,0.68048,644799999.0
2007-03-07 15:45:00,0.68044,0.68069,0.68039,0.68063,785000004.0
2007-03-07 15:50:00,0.68063,0.68069,0.68052,0.68053,719500006.0
2007-03-07 15:55:00,0.68053,0.68067,0.68053,0.68055,312299997.0
2007-03-07 16:00:00,0.68057,0.68061,0.68036,0.68046,397100003.0
2007-03-07 16:05:00,0.68045,0.68053,0.68036,0.68044,879800000.0
2007-03-07 16:10:00,0.68044,0.68068,0.68044,0.68064,729299994.0
2007-03-07 16:15:00,0.68063,0.68077,0.6806,0.68068,666900001.0
2007-03-07 16:20:00,0.68065,0.68071,0.68059,0.68064,536999999.0
2007-03-07 16:25:00,0.68063,0.68075,0.68063,0.68068,422300000.0
2007-03-07 16:30:00,0.68069,0.68077,0.68065,0.68068,697099997.0
2007-03-07 16:35:00,0.68075,0.68079,0.68064,0.68068,604999997.0
2007-03-07 16:40:00,0.6807,0.6808,0.68063,0.6808,709800002.0
2007-03-07 16:45:00,0.68076,0.68085,0.68075,0.68075,750600000.0
2007-03-07 16:50:00,0.68082,0.68104,0.68081,0.68102,592499997.0
2007-03-07 16:55:00,0.68106,0.68113,0.68096,0.68096,633100008.0
2007-03-07 17:00:00,0.68094,0.68102,0.6807,0.68074,985000008.0
2007-03-07 17:05:00,0.6807,0.68081,0.6807,0.68077,855100003.0
2007-03-07 17:10:00,0.68081,0.68083,0.68071,0.68083,501899997.0
2007-03-07 17:15:00,0.68085,0.68089,0.68077,0.68077,870200009.0
2007-03-07 17:20:00,0.68083,0.68085,0.68058,0.68069,607300000.0
2007-03-07 17:25:00,0.68066,0.68075,0.68063,0.68071,800799995.0
2007-03-07 17:30:00,0.68075,0.68079,0.68068,0.68077,970100003.0
2007-03-07 17:35:00,0.68082,0.6809,0.68073,0.68087,548699998.0
2007-03-07 17:40:00,0.68082,0.68095,0.68082,0.68094,762399999.0
2007-03-07 17:45:00,0.68091,0.68103,0.68075,0.68092,608699994.0
2007-03-07 17:50:00,0.68092,0.68122,0.68086,0.68122,677399996.0
2007-03-07 17:55:00,0.68114,0.68124,0.68087,0.68087,609300000.0
2007-03-07 18:00:00,0.68087,0.68088,0.68061,0.68076,5595500008.0
2007-03-07 18:05:00,0.68073,0.68077,0.68067,0.68077,3893500009.0
2007-03-07 18:10:00,0.68079,0.68088,0.68063,0.6808,5412299999.0
2007-03-07 18:15:00,0.68075,0.6808,0.68049,0.68057,3288000002.0
2007-03-07 18:20:00,0.6806,0.68075,0.68055,0.68064,5052699982.0
2007-03-07 18:25:00,0.68064,0.68075,0.68055,0.68063,4140000010.0
2007-03-07 18:30:00,0.68065,0.68069,0.68049,0.68055,4190799991.0
2007-03-07 18:35:00,0.6807,0.68073,0.6806,0.68063,1938900015.0
2007-03-07 18:40:00,0.68066,0.68077,0.68057,0.68057,2810499982.0
2007-03-07 18:45:00,0.68058,0.68089,0.68052,0.68085,1309399999.0
2007-03-07 18:50:00,0.68076,0.68081,0.6806,0.68078,1881499994.0
2007-03-07 18:55:00,0.68074,0.68081,0.68054,0.68054,2993900003.0
2007-03-07 19:00:00,0.6805,0.68062,0.6805,0.68058,2129499993.0
2007-03-07 19:05:00,0.68055,0.68067,0.68049,0.6806,3022600003.0
2007-03-07 19:10:00,0.68061,0.68081,0.6806,0.68073,1465599992.0
2007-03-07 19:15:00,0.68077,0.68087,0.68071,0.6808,2216199999.0
2007-03-07 19:20:00,0.68077,0.68092,0.68073,0.68092,1709799999.0
2007-03-07 19:25:00,0.68092,0.68092,0.68066,0.68074,2152899999.0
2007-03-07 19:30:00,0.68073,0.68078,0.68065,0.68075,2323900000.0
2007-03-07 19:35:00,0.68075,0.68084,0.68066,0.68075,2311900006.0
2007-03-07 19:40:00,0.68072,0.68079,0.68059,0.68062,2010699999.0
2007-03-07 19:45:00,0.68067,0.68072,0.68043,0.68053,1266100013.0
2007-03-07 19:50:00,0.68055,0.68068,0.68052,0.68063,1407499994.0
2007-03-07 19:55:00,0.68066,0.68074,0.68057,0.68062,1721999998.0
2007-03-07 20:00:00,0.68067,0.68073,0.6806,0.68064,1177200003.0
2007-03-07 20:05:00,0.68066,0.68076,0.68065,0.68071,1133100004.0
2007-03-07 20:10:00,0.68068,0.68081,0.68065,0.68073,2011700010.0
2007-03-07 20:15:00,0.68075,0.6808,0.68068,0.68075,2509299999.0
2007-03-07 20:20:00,0.68077,0.68081,0.68068,0.68071,1926600016.0
2007-03-07 20:25:00,0.6807,0.68085,0.6807,0.68077,2612199996.0
2007-03-07 20:30:00,0.68078,0.68094,0.68074,0.68085,4924899993.0
2007-03-07 20:35:00,0.68083,0.68104,0.68077,0.68092,2662400001.0
2007-03-07 20:40:00,0.6809,0.68109,0.6809,0.68105,2364399996.0
2007-03-07 20:45:00,0.68106,0.68117,0.681,0.68114,2416999983.0
2007-03-07 20:50:00,0.68115,0.68115,0.68086,0.68098,3642099989.0
2007-03-07 20:55:00,0.68102,0.68105,0.68085,0.68085,5265499990.0
2007-03-07 21:00:00,0.68083,0.68108,0.6808,0.68105,4664399993.0
2007-03-07 21:05:00,0.68105,0.68119,0.68104,0.68119,2037799995.0
2007-03-07 21:10:00,0.68119,0.68123,0.68112,0.68121,1623900005.0
2007-03-07 21:15:00,0.68117,0.6812,0.681,0.681,1530800014.0
2007-03-07 21:20:00,0.6811,0.68114,0.68099,0.6811,2594400008.0
2007-03-07 21:25:00,0.68114,0.68133,0.68108,0.68109,956799992.0
2007-03-07 21:30:00,0.68105,0.68136,0.68105,0.68122,1935499995.0
2007-03-07 21:35:00,0.68126,0.68131,0.68119,0.68124,985300008.0
2007-03-07 21:40:00,0.68123,0.68162,0.68121,0.68158,1435600002.0
2007-03-07 21:45:00,0.68158,0.68173,0.68155,0.68173,1466500002.0
2007-03-07 21:50:00,0.68167,0.68167,0.68148,0.68152,903500000.0
2007-03-07 21:55:00,0.68152,0.68157,0.68146,0.68154,1264000007.0
2007-03-07 22:00:00,0.68155,0.68162,0.68145,0.68149,1555700011.0
2007-03-07 22:05:00,0.68149,0.68159,0.6814,0.68145,784100002.0
2007-03-07 22:10:00,0.68141,0.68154,0.68138,0.68153,1111000002.0
2007-03-07 22:15:00,0.6815,0.68155,0.68138,0.68147,1205199992.0
2007-03-07 22:20:00,0.68145,0.6816,0.68142,0.68147,1900000005.0
2007-03-07 22:25:00,0.68145,0.68162,0.68144,0.6815,1210699999.0
2007-03-07 22:30:00,0.68154,0.68158,0.68149,0.6815,844899994.0
2007-03-07 22:35:00,0.6815,0.68157,0.68145,0.68152,1069299992.0
2007-03-07 22:40:00,0.68149,0.68151,0.68141,0.68145,1114599998.0
2007-03-07 22:45:00,0.68146,0.68154,0.68138,0.68145,1066199996.0
2007-03-07 22:50:00,0.68152,0.68156,0.68141,0.68143,584699995.0
2007-03-07 22:55:00,0.68142,0.68152,0.68135,0.68146,1100499993.0
2007-03-07 23:00:00,0.68119,0.68163,0.68119,0.68156,684700005.0
2007-03-07 23:05:00,0.68157,0.6817,0.68149,0.68155,770200002.0
2007-03-07 23:10:00,0.68152,0.68169,0.68149,0.68159,873499999.0
2007-03-07 23:15:00,0.68158,0.68176,0.68158,0.68173,575300001.0
2007-03-07 23:20:00,0.68172,0.68177,0.68158,0.68165,615599991.0
2007-03-07 23:25:00,0.6816,0.68171,0.6816,0.68163,662600000.0
2007-03-07 23:30:00,0.6817,0.68178,0.68156,0.68162,727299997.0
2007-03-07 23:35:00,0.68166,0.68175,0.68163,0.68173,558899997.0
2007-03-07 23:40:00,0.68173,0.68173,0.68155,0.68159,419900001.0
2007-03-07 23:45:00,0.68157,0.68168,0.68157,0.68163,176600000.0
2007-03-07 23:50:00,0.68163,0.68168,0.68158,0.6816,545099997.0
2007-03-07 23:55:00,0.68165,0.68165,0.68135,0.68152,584100004.0
2007-03-08 00:00:00,0.68148,0.6817,0.68148,0.6817,585299994.0
2007-03-08 00:05:00,0.68171,0.68176,0.68166,0.68174,539400001.0
2007-03-08 00:10:00,0.68179,0.68181,0.68168,0.68177,684600005.0
2007-03-08 00:15:00,0.68176,0.68185,0.68174,0.68181,751299997.0
2007-03-08 00:20:00,0.68182,0.68196,0.68178,0.68178,585800000.0
2007-03-08 00:25:00,0.68181,0.68202,0.68181,0.68196,601699996.0
2007-03-08 00:30:00,0.68205,0.68261,0.682,0.68261,635100005.0
2007-03-08 00:35:00,0.68262,0.68305,0.68256,0.68293,876100004.0
2007-03-08 00:40:00,0.68298,0.683,0.68279,0.68293,830700008.0
2007-03-08 00:45:00,0.68295,0.6831,0.68285,0.68288,601799997.0
2007-03-08 00:50:00,0.68296,0.68305,0.68277,0.68277,702100003.0
2007-03-08 00:55:00,0.68283,0.68289,0.68247,0.68253,577199997.0
2007-03-08 01:00:00,0.68249,0.68263,0.68244,0.68263,626399999.0
2007-03-08 01:05:00,0.68264,0.68288,0.68264,0.68282,596800003.0
2007-03-08 01:10:00,0.68287,0.68316,0.68287,0.68316,667600003.0
2007-03-08 01:15:00,0.68316,0.68325,0.68287,0.68313,546599998.0
2007-03-08 01:20:00,0.68308,0.68309,0.68282,0.68309,775600001.0
2007-03-08 01:25:00,0.68305,0.6831,0.68269,0.68276,569599999.0
2007-03-08 01:30:00,0.68272,0.68295,0.68272,0.68292,547800007.0
2007-03-08 01:35:00,0.68291,0.68295,0.6828,0.68289,755800001.0
2007-03-08 01:40:00,0.68282,0.68291,0.68275,0.68287,969300001.0
2007-03-08 01:45:00,0.68287,0.68287,0.68267,0.6827,614600005.0
2007-03-08 01:50:00,0.68272,0.68279,0.68253,0.68261,496999998.0
2007-03-08 01:55:00,0.68261,0.68269,0.68254,0.68259,788900001.0
2007-03-08 02:00:00,0.68259,0.68286,0.68258,0.68284,667999995.0
2007-03-08 02:05:00,0.68283,0.68289,0.68274,0.68279,625999994.0
2007-03-08 02:10:00,0.68278,0.68291,0.6827,0.6827,308899996.0
2007-03-08 02:15:00,0.68269,0.68274,0.68262,0.68266,537200000.0
2007-03-08 02:20:00,0.68265,0.68276,0.68257,0.68271,508800001.0
2007-03-08 02:25:00,0.68272,0.68272,0.68258,0.68265,699099999.0
2007-03-08 02:30:00,0.68263,0.6827,0.68255,0.6826,401199998.0
2007-03-08 02:35:00,0.68261,0.68262,0.68244,0.68254,728300006.0
2007-03-08 02:40:00,0.68259,0.68273,0.68251,0.68273,702200002.0
2007-03-08 02:45:00,0.6827,0.68273,0.6826,0.6827,539900004.0
2007-03-08 02:50:00,0.68267,0.68277,0.68266,0.68273,604499997.0
2007-03-08 02:55:00,0.6827,0.68287,0.68267,0.68276,510499999.0
2007-03-08 03:00:00,0.68279,0.68285,0.68234,0.68238,564100003.0
2007-03-08 03:05:00,0.68239,0.68244,0.68201,0.6821,713400001.0
2007-03-08 03:10:00,0.6821,0.6821,0.6819,0.68202,690600009.0
2007-03-08 03:15:00,0.68202,0.68222,0.68198,0.68219,462100000.0
2007-03-08 03:20:00,0.68223,0.68233,0.68219,0.68233,596400007.0
2007-03-08 03:25:00,0.68233,0.68234,0.6821,0.6821,430599999.0
2007-03-08 03:30:00,0.68204,0.68222,0.68199,0.68208,861400001.0
2007-03-08 03:35:00,0.68208,0.68221,0.68204,0.68221,504700001.0
2007-03-08 03:40:00,0.68215,0.68222,0.6819,0.68217,527699994.0
2007-03-08 03:45:00,0.68213,0.6823,0.68206,0.68208,646099996.0
2007-03-08 03:50:00,0.68205,0.68221,0.68205,0.68216,523600002.0
2007-03-08 03:55:00,0.68213,0.68222,0.68207,0.68207,341799996.0
2007-03-08 04:00:00,0.68215,0.68219,0.68209,0.68213,456500001.0
2007-03-08 04:05:00,0.68215,0.68223,0.68207,0.68222,368899999.0
2007-03-08 04:10:00,0.68222,0.68227,0.68201,0.68201,523200001.0
2007-03-08 04:15:00,0.68205,0.68225,0.68205,0.68218,559600002.0
2007-03-08 04:20:00,0.68218,0.68225,0.68207,0.68211,551000003.0
2007-03-08 04:25:00,0.68214,0.68223,0.68212,0.68218,555100002.0
2007-03-08 04:30:00,0.68219,0.68229,0.68215,0.68223,681199999.0
2007-03-08 04:35:00,0.68225,0.68225,0.68206,0.6821,626000008.0
2007-03-08 04:40:00,0.68215,0.68226,0.68207,0.68226,621200003.0
2007-03-08 04:45:00,0.6822,0.68228,0.68208,0.68215,804499991.0
2007-03-08 04:50:00,0.6821,0.68225,0.68202,0.6821,644699991.0
2007-03-08 04:55:00,0.6821,0.68213,0.68202,0.6821,580799989.0
2007-03-08 05:00:00,0.68209,0.68231,0.68209,0.68223,544099997.0
2007-03-08 05:05:00,0.68227,0.68227,0.68195,0.68197,398699998.0
2007-03-08 05:10:00,0.68194,0.68223,0.68194,0.68212,725099994.0
2007-03-08 05:15:00,0.68213,0.6822,0.68207,0.68213,410200003.0
2007-03-08 05:20:00,0.68213,0.68215,0.68199,0.68203,388999998.0
2007-03-08 05:25:00,0.68209,0.68213,0.68201,0.68203,640899998.0
2007-03-08 05:30:00,0.68202,0.68219,0.68198,0.68212,764699992.0
2007-03-08 05:35:00,0.68214,0.68216,0.68203,0.68211,369100000.0
2007-03-08 05:40:00,0.68215,0.68215,0.68208,0.68209,513899998.0
2007-03-08 05:45:00,0.68209,0.68214,0.682,0.682,568199992.0
2007-03-08 05:50:00,0.68199,0.68212,0.68188,0.68205,698699990.0
2007-03-08 05:55:00,0.68205,0.6821,0.68194,0.68203,593400006.0
2007-03-08 06:00:00,0.68205,0.68207,0.68199,0.68202,398100002.0
2007-03-08 06:05:00,0.68203,0.68205,0.68192,0.68202,584700007.0
2007-03-08 06:10:00,0.68197,0.68212,0.68195,0.68205,525199997.0
2007-03-08 06:15:00,0.68202,0.6821,0.68197,0.68207,648099997.0
2007-03-08 06:20:00,0.68205,0.68219,0.68201,0.68216,495100007.0
2007-03-08 06:25:00,0.68204,0.68215,0.682,0.6821,514100004.0
2007-03-08 06:30:00,0.68214,0.68221,0.68208,0.68212,447799995.0
2007-03-08 06:35:00,0.68216,0.68226,0.68208,0.68208,269000002.0
2007-03-08 06:40:00,0.68212,0.68217,0.68207,0.68209,348499997.0
2007-03-08 06:45:00,0.6822,0.68225,0.68208,0.68217,772200001.0
2007-03-08 06:50:00,0.68215,0.68223,0.68206,0.68217,826199997.0
2007-03-08 06:55:00,0.68215,0.6822,0.6821,0.68215,387499999.0
2007-03-08 07:00:00,0.68209,0.68209,0.68127,0.68127,569199996.0
2007-03-08 07:05:00,0.68115,0.68133,0.68108,0.68133,492700002.0
2007-03-08 07:10:00,0.68136,0.68158,0.68133,0.68143,661800009.0
2007-03-08 07:15:00,0.6815,0.68163,0.68146,0.68161,675899997.0
2007-03-08 07:20:00,0.68161,0.68164,0.6815,0.68152,412400002.0
2007-03-08 07:25:00,0.68148,0.68155,0.6813,0.6813,509899997.0
2007-03-08 07:30:00,0.68135,0.68139,0.68112,0.6813,656300005.0
2007-03-08 07:35:00,0.68127,0.68155,0.68124,0.68142,616700001.0
2007-03-08 07:40:00,0.68145,0.68149,0.68124,0.68124,845200005.0
2007-03-08 07:45:00,0.68122,0.68129,0.68108,0.68112,773300008.0
2007-03-08 07:50:00,0.68108,0.68118,0.68091,0.68117,627899997.0
2007-03-08 07:55:00,0.68119,0.68155,0.68107,0.68144,894999996.0
2007-03-08 08:00:00,0.68138,0.68147,0.6812,0.68127,597200010.0
2007-03-08 08:05:00,0.6813,0.68133,0.68122,0.68127,288599997.0
2007-03-08 08:10:00,0.68126,0.68131,0.68122,0.68126,723599998.0
2007-03-08 08:15:00,0.6813,0.68147,0.68119,0.68145,567800011.0
2007-03-08 08:20:00,0.68141,0.68142,0.68121,0.68122,540900009.0
2007-03-08 08:25:00,0.68117,0.68131,0.68117,0.68124,574200001.0
2007-03-08 08:30:00,0.68122,0.68129,0.68112,0.68123,581900001.0
2007-03-08 08:35:00,0.68123,0.6814,0.68117,0.68137,578799996.0
2007-03-08 08:40:00,0.68132,0.68138,0.68114,0.68131,647200004.0
2007-03-08 08:45:00,0.68135,0.68135,0.68127,0.68135,668100000.0
2007-03-08 08:50:00,0.68135,0.68135,0.68092,0.68114,535900007.0
2007-03-08 08:55:00,0.68128,0.68146,0.68124,0.68142,740499995.0
2007-03-08 09:00:00,0.68147,0.68153,0.68135,0.68143,756100005.0
2007-03-08 09:05:00,0.68147,0.68163,0.68143,0.6816,622199998.0
2007-03-08 09:10:00,0.68161,0.68164,0.68147,0.68156,543299999.0
2007-03-08 09:15:00,0.68156,0.68162,0.68125,0.6813,610200003.0
2007-03-08 09:20:00,0.68131,0.68142,0.68126,0.68133,551800001.0
2007-03-08 09:25:00,0.68135,0.68151,0.68131,0.68147,1127700001.0
2007-03-08 09:30:00,0.68147,0.68158,0.68144,0.68156,538900004.0
2007-03-08 09:35:00,0.68158,0.68166,0.68153,0.68155,336399999.0
2007-03-08 09:40:00,0.6816,0.68164,0.68148,0.68153,735799999.0
2007-03-08 09:45:00,0.68156,0.68165,0.68152,0.68158,581599999.0
2007-03-08 09:50:00,0.6816,0.6816,0.68135,0.68147,744700000.0
2007-03-08 09:55:00,0.6814,0.6814,0.68112,0.6812,672800004.0
2007-03-08 10:00:00,0.68108,0.68122,0.68099,0.68118,659000002.0
2007-03-08 10:05:00,0.68113,0.68125,0.6811,0.68121,697900005.0
2007-03-08 10:10:00,0.68127,0.68127,0.6811,0.6812,558299998.0
2007-03-08 10:15:00,0.68119,0.68119,0.68099,0.6811,736700010.0
2007-03-08 10:20:00,0.68115,0.68133,0.68108,0.6813,567700001.0
2007-03-08 10:25:00,0.68132,0.6814,0.68099,0.68099,645899996.0
2007-03-08 10:30:00,0.68097,0.68098,0.68055,0.6807,600200003.0
2007-03-08 10:35:00,0.68073,0.68078,0.68056,0.68057,658799995.0
2007-03-08 10:40:00,0.68055,0.68055,0.68035,0.68048,779899996.0
2007-03-08 10:45:00,0.68046,0.68056,0.68031,0.68048,795699991.0
2007-03-08 10:50:00,0.68047,0.68053,0.6801,0.6801,625999994.0
2007-03-08 10:55:00,0.68017,0.68032,0.68006,0.68032,791299997.0
2007-03-08 11:00:00,0.68026,0.68028,0.6801,0.68018,642599997.0
2007-03-08 11:05:00,0.68019,0.68038,0.68015,0.68036,368900003.0
2007-03-08 11:10:00,0.68031,0.68037,0.68016,0.68019,611000006.0
2007-03-08 11:15:00,0.68024,0.68029,0.68008,0.68012,932600000.0
2007-03-08 11:20:00,0.68014,0.68023,0.67994,0.68,656900000.0
2007-03-08 11:25:00,0.67989,0.67996,0.67974,0.67981,755300006.0
2007-03-08 11:30:00,0.67987,0.68002,0.67979,0.67988,781999988.0
2007-03-08 11:35:00,0.67991,0.67995,0.67978,0.67983,596800001.0
2007-03-08 11:40:00,0.67985,0.67996,0.67969,0.67983,771299990.0
2007-03-08 11:45:00,0.67981,0.68005,0.67981,0.68005,738899997.0
2007-03-08 11:50:00,0.68,0.68015,0.67991,0.67993,737600001.0
2007-03-08 11:55:00,0.67996,0.68004,0.67988,0.68002,653900006.0
2007-03-08 12:00:00,0.67996,0.68001,0.67988,0.67995,781199998.0
2007-03-08 12:05:00,0.67999,0.68016,0.67995,0.68007,804599994.0
2007-03-08 12:10:00,0.6801,0.68016,0.67998,0.68009,524599999.0
2007-03-08 12:15:00,0.68007,0.68019,0.67993,0.67993,484400001.0
2007-03-08 12:20:00,0.67997,0.68014,0.67994,0.68013,929599995.0
2007-03-08 12:25:00,0.68014,0.68014,0.67989,0.67995,772500002.0
2007-03-08 12:30:00,0.67987,0.67992,0.67984,0.67989,510899999.0
2007-03-08 12:35:00,0.67985,0.67985,0.67963,0.67982,569199995.0
2007-03-08 12:40:00,0.67977,0.67981,0.67962,0.67964,745000001.0
2007-03-08 12:45:00,0.67965,0.67976,0.67961,0.6797,599900007.0
2007-03-08 12:50:00,0.67974,0.6799,0.67974,0.67977,754300006.0
2007-03-08 12:55:00,0.67974,0.67985,0.6797,0.67972,787300001.0
2007-03-08 13:00:00,0.67973,0.67973,0.67954,0.67962,624400003.0
2007-03-08 13:05:00,0.67961,0.67964,0.67938,0.67954,789000002.0
2007-03-08 13:10:00,0.67945,0.67978,0.67945,0.67978,603699999.0
2007-03-08 13:15:00,0.67972,0.67996,0.67969,0.6799,774100001.0
2007-03-08 13:20:00,0.67987,0.67995,0.67976,0.67994,736699997.0
2007-03-08 13:25:00,0.6799,0.67994,0.67977,0.67985,873500003.0
2007-03-08 13:30:00,0.67994,0.67994,0.67982,0.67993,485099995.0
2007-03-08 13:35:00,0.67983,0.6799,0.67973,0.67977,780000009.0
2007-03-08 13:40:00,0.67981,0.67982,0.67958,0.67976,649700000.0
2007-03-08 13:45:00,0.67978,0.67986,0.67972,0.67985,720299996.0
2007-03-08 13:50:00,0.67984,0.6799,0.67972,0.67975,726199992.0
2007-03-08 13:55:00,0.67976,0.67979,0.67953,0.67955,869800002.0
2007-03-08 14:00:00,0.67941,0.68047,0.67941,0.68043,767700010.0
2007-03-08 14:05:00,0.68036,0.68055,0.68029,0.68052,873199999.0
2007-03-08 14:10:00,0.6805,0.68071,0.68038,0.68071,511000003.0
2007-03-08 14:15:00,0.68079,0.68123,0.6807,0.68122,837800003.0
2007-03-08 14:20:00,0.68123,0.6813,0.68091,0.68097,863800005.0
2007-03-08 14:25:00,0.68094,0.68132,0.68086,0.6813,841900002.0
2007-03-08 14:30:00,0.68124,0.68155,0.68124,0.68155,593699996.0
2007-03-08 14:35:00,0.68151,0.68157,0.68125,0.68127,935299996.0
2007-03-08 14:40:00,0.68127,0.68143,0.68122,0.68135,739300003.0
2007-03-08 14:45:00,0.68139,0.682,0.68139,0.6816,833300003.0
2007-03-08 14:50:00,0.68158,0.68169,0.68151,0.68162,729600008.0
2007-03-08 14:55:00,0.68165,0.68165,0.6812,0.68123,637099996.0
2007-03-08 15:00:00,0.68118,0.68143,0.68118,0.68143,639699999.0
2007-03-08 15:05:00,0.68147,0.68156,0.68142,0.68144,757800005.0
2007-03-08 15:10:00,0.68146,0.68148,0.68126,0.68127,599099997.0
2007-03-08 15:15:00,0.68124,0.68145,0.68118,0.68145,664299997.0
2007-03-08 15:20:00,0.68151,0.68155,0.68142,0.68151,575499999.0
2007-03-08 15:25:00,0.68151,0.68153,0.68142,0.68148,609599997.0
2007-03-08 15:30:00,0.68145,0.68172,0.68145,0.68166,725699992.0
2007-03-08 15:35:00,0.68168,0.6817,0.68152,0.68156,830000003.0
2007-03-08 15:40:00,0.68165,0.68216,0.68165,0.68193,622400005.0
2007-03-08 15:45:00,0.68188,0.68191,0.68156,0.68165,545900005.0
2007-03-08 15:50:00,0.68166,0.68173,0.68158,0.68167,550000006.0
2007-03-08 15:55:00,0.68165,0.68169,0.6812,0.68138,585199997.0
2007-03-08 16:00:00,0.68139,0.68146,0.68113,0.68121,869199991.0
2007-03-08 16:05:00,0.68121,0.68127,0.68093,0.68102,767399998.0
2007-03-08 16:10:00,0.68102,0.68103,0.6807,0.6807,753800008.0
2007-03-08 16:15:00,0.68059,0.68066,0.68031,0.68066,565899997.0
2007-03-08 16:20:00,0.68062,0.68062,0.68044,0.68056,676700006.0
2007-03-08 16:25:00,0.68056,0.68068,0.68056,0.68065,809400006.0
2007-03-08 16:30:00,0.68061,0.68071,0.6806,0.68065,524799999.0
2007-03-08 16:35:00,0.68069,0.68069,0.68055,0.68068,775500002.0
2007-03-08 16:40:00,0.68063,0.68063,0.6803,0.68042,814000001.0
2007-03-08 16:45:00,0.68039,0.68045,0.6803,0.68032,878199991.0
2007-03-08 16:50:00,0.68034,0.68044,0.6803,0.6804,603599999.0
2007-03-08 16:55:00,0.68045,0.68051,0.68039,0.68048,560499994.0
2007-03-08 17:00:00,0.68043,0.68055,0.68036,0.68047,799300001.0
2007-03-08 17:05:00,0.68045,0.68055,0.68045,0.68052,734400003.0
2007-03-08 17:10:00,0.68055,0.68057,0.68037,0.68045,689600009.0
2007-03-08 17:15:00,0.68044,0.68053,0.68038,0.6804,798899999.0
2007-03-08 17:20:00,0.68049,0.68049,0.68025,0.68042,962800009.0
2007-03-08 17:25:00,0.68042,0.68054,0.68027,0.68047,454300000.0
2007-03-08 17:30:00,0.6805,0.68053,0.68038,0.68047,538499997.0
2007-03-08 17:35:00,0.6805,0.6805,0.6803,0.68034,686100004.0
2007-03-08 17:40:00,0.68027,0.68047,0.68027,0.68038,592000003.0
2007-03-08 17:45:00,0.68033,0.68041,0.68031,0.68036,440599996.0
2007-03-08 17:50:00,0.68025,0.6803,0.68009,0.68016,381200002.0
2007-03-08 17:55:00,0.68014,0.68019,0.68,0.68,648899990.0
2007-03-08 18:00:00,0.68,0.68022,0.68,0.68022,5294899990.0
2007-03-08 18:05:00,0.68018,0.68023,0.67998,0.68013,6925400016.0
2007-03-08 18:10:00,0.68014,0.68018,0.68004,0.68018,5269500017.0
2007-03-08 18:15:00,0.68022,0.68027,0.68008,0.68008,5307999988.0
2007-03-08 18:20:00,0.68014,0.68021,0.68,0.68015,5175099998.0
2007-03-08 18:25:00,0.68012,0.68026,0.68011,0.6802,3972500030.0
2007-03-08 18:30:00,0.68022,0.68029,0.68006,0.68016,3846499977.0
2007-03-08 18:35:00,0.68015,0.68019,0.68005,0.68008,1764000007.0
2007-03-08 18:40:00,0.6801,0.68019,0.68003,0.68007,2440799988.0
2007-03-08 18:45:00,0.68008,0.68027,0.68007,0.68017,1242499994.0
2007-03-08 18:50:00,0.68015,0.68025,0.68002,0.68023,1940200004.0
2007-03-08 18:55:00,0.68022,0.68033,0.68017,0.6802,2896799998.0
2007-03-08 19:00:00,0.6802,0.68035,0.68015,0.68023,1986399994.0
2007-03-08 19:05:00,0.68017,0.68035,0.68017,0.68028,3087099992.0
2007-03-08 19:10:00,0.68025,0.68046,0.68022,0.68038,1458399989.0
2007-03-08 19:15:00,0.68037,0.68044,0.68027,0.68043,1795199998.0
2007-03-08 19:20:00,0.68041,0.68041,0.68026,0.68038,1207800004.0
2007-03-08 19:25:00,0.68037,0.68047,0.68029,0.6804,2396800008.0
2007-03-08 19:30:00,0.6804,0.68048,0.68033,0.68039,2340200005.0
2007-03-08 19:35:00,0.68035,0.68047,0.68031,0.68045,2384899998.0
2007-03-08 19:40:00,0.68042,0.68051,0.68037,0.68042,2079400000.0
2007-03-08 19:45:00,0.68045,0.68063,0.68041,0.68063,895200002.0
2007-03-08 19:50:00,0.68064,0.68075,0.68057,0.6807,1316900003.0
2007-03-08 19:55:00,0.68071,0.68081,0.68067,0.68075,1569899996.0
2007-03-08 20:00:00,0.68083,0.68085,0.68066,0.68066,1053600002.0
2007-03-08 20:05:00,0.68064,0.68065,0.68058,0.68061,1088700003.0
2007-03-08 20:10:00,0.68059,0.68067,0.68054,0.68063,2315499984.0
2007-03-08 20:15:00,0.68065,0.68069,0.68055,0.68055,2009500005.0
2007-03-08 20:20:00,0.68058,0.68065,0.68047,0.68055,1473600000.0
2007-03-08 20:25:00,0.68055,0.68067,0.6805,0.68053,3082299999.0
2007-03-08 20:30:00,0.68053,0.68057,0.68039,0.68051,5027399987.0
2007-03-08 20:35:00,0.68055,0.68055,0.68021,0.68025,2871100002.0
2007-03-08 20:40:00,0.68025,0.6804,0.68025,0.68037,2753099998.0
2007-03-08 20:45:00,0.68037,0.68044,0.68027,0.68034,2361900001.0
2007-03-08 20:50:00,0.68035,0.68037,0.68025,0.6803,4545600006.0
2007-03-08 20:55:00,0.6803,0.68038,0.68016,0.68016,4599399992.0
2007-03-08 21:00:00,0.68019,0.68036,0.68018,0.6802,4172699990.0
2007-03-08 21:05:00,0.68014,0.68027,0.68013,0.68025,1848200013.0
2007-03-08 21:10:00,0.68025,0.68033,0.68021,0.68023,1493699993.0
2007-03-08 21:15:00,0.68024,0.68034,0.68015,0.68025,1422100011.0
2007-03-08 21:20:00,0.6803,0.68035,0.6802,0.68024,2708500005.0
2007-03-08 21:25:00,0.6802,0.68025,0.68017,0.68022,873599998.0
2007-03-08 21:30:00,0.6802,0.68042,0.6802,0.68037,1771300002.0
2007-03-08 21:35:00,0.6804,0.68064,0.68033,0.68055,1208400000.0
2007-03-08 21:40:00,0.68045,0.68059,0.68045,0.68059,1358599996.0
2007-03-08 21:45:00,0.68059,0.68059,0.68043,0.68048,1090199985.0
2007-03-08 21:50:00,0.68046,0.68049,0.68037,0.68042,861900005.0
2007-03-08 21:55:00,0.68044,0.68068,0.68044,0.68068,1164500012.0
2007-03-08 22:00:00,0.68068,0.6808,0.68058,0.68073,1880199977.0
2007-03-08 22:05:00,0.6807,0.68083,0.68067,0.6808,902100015.0
2007-03-08 22:10:00,0.68076,0.68084,0.68051,0.68065,944199999.0
2007-03-08 22:15:00,0.6807,0.68073,0.6806,0.68062,1720400011.0
2007-03-08 22:20:00,0.68063,0.68068,0.68057,0.68062,1718099993.0
2007-03-08 22:25:00,0.6806,0.68063,0.68047,0.68047,1087900004.0
2007-03-08 22:30:00,0.6805,0.68063,0.68049,0.6806,1076699997.0
2007-03-08 22:35:00,0.6806,0.68066,0.68051,0.68062,1015799996.0
2007-03-08 22:40:00,0.6806,0.68071,0.68035,0.68064,1024100004.0
2007-03-08 22:45:00,0.68068,0.68068,0.68038,0.6805,909499994.0
2007-03-08 22:50:00,0.68056,0.68066,0.68053,0.68063,674599995.0
2007-03-08 22:55:00,0.68063,0.6807,0.68046,0.68046,1075299997.0
2007-03-08 23:00:00,0.68034,0.68076,0.6803,0.68062,624800002.0
2007-03-08 23:05:00,0.68062,0.68072,0.68059,0.6807,687300003.0
2007-03-08 23:10:00,0.68066,0.68076,0.68063,0.68067,689200008.0
2007-03-08 23:15:00,0.6807,0.68075,0.68057,0.68057,618899998.0
2007-03-08 23:20:00,0.68054,0.68064,0.68046,0.68052,789399998.0
2007-03-08 23:25:00,0.68049,0.6807,0.68049,0.6806,598500000.0
2007-03-08 23:30:00,0.68063,0.68072,0.68044,0.68065,776999989.0
2007-03-08 23:35:00,0.6807,0.68076,0.6806,0.68074,575099999.0
2007-03-08 23:40:00,0.68073,0.68073,0.68065,0.68071,577499995.0
2007-03-08 23:45:00,0.68068,0.68075,0.6806,0.6807,281099997.0
2007-03-08 23:50:00,0.68068,0.68081,0.68068,0.68075,594000001.0
2007-03-08 23:55:00,0.68079,0.68106,0.68071,0.68087,670400001.0
2007-03-09 00:00:00,0.68088,0.68088,0.68064,0.68079,648999998.0
2007-03-09 00:05:00,0.68073,0.68083,0.68072,0.68077,731100000.0
2007-03-09 00:10:00,0.68078,0.68091,0.68071,0.68079,410900002.0
2007-03-09 00:15:00,0.68078,0.68094,0.6807,0.6807,555600001.0
2007-03-09 00:20:00,0.68072,0.68076,0.68066,0.68071,484900003.0
2007-03-09 00:25:00,0.68074,0.68077,0.68053,0.68053,664800002.0
2007-03-09 00:30:00,0.68067,0.68085,0.68064,0.68077,408700000.0
2007-03-09 00:35:00,0.68072,0.6809,0.68062,0.6809,597000007.0
2007-03-09 00:40:00,0.6808,0.68083,0.68064,0.68071,622100000.0
2007-03-09 00:45:00,0.68067,0.68074,0.68057,0.6806,752600001.0
2007-03-09 00:50:00,0.68065,0.6807,0.68057,0.68065,450800005.0
2007-03-09 00:55:00,0.68065,0.68067,0.68041,0.68062,515499999.0
2007-03-09 01:00:00,0.68057,0.6807,0.68057,0.68065,769600001.0
2007-03-09 01:05:00,0.68063,0.68067,0.68057,0.68063,667800001.0
2007-03-09 01:10:00,0.68067,0.68083,0.68067,0.68078,1053099999.0
2007-03-09 01:15:00,0.68075,0.68095,0.68075,0.6809,537800006.0
2007-03-09 01:20:00,0.6809,0.68105,0.68078,0.68078,527100000.0
2007-03-09 01:25:00,0.68082,0.68091,0.68079,0.68086,439199999.0
2007-03-09 01:30:00,0.68083,0.68097,0.68074,0.68092,401699998.0
2007-03-09 01:35:00,0.68084,0.68088,0.68073,0.68083,501199998.0
2007-03-09 01:40:00,0.68082,0.68085,0.6807,0.68081,715000004.0
2007-03-09 01:45:00,0.68083,0.68087,0.68077,0.68078,571899993.0
2007-03-09 01:50:00,0.6808,0.68093,0.68068,0.68082,571000003.0
2007-03-09 01:55:00,0.6808,0.68084,0.68075,0.68076,465300008.0
2007-03-09 02:00:00,0.68072,0.68079,0.6806,0.68068,733799999.0
2007-03-09 02:05:00,0.6807,0.68076,0.68064,0.68073,591199989.0
2007-03-09 02:10:00,0.68071,0.68073,0.68059,0.68066,591699998.0
2007-03-09 02:15:00,0.68062,0.68076,0.6806,0.68067,822199999.0
2007-03-09 02:20:00,0.68062,0.68067,0.68057,0.68063,497800004.0
2007-03-09 02:25:00,0.68065,0.68067,0.6806,0.68065,678999995.0
2007-03-09 02:30:00,0.68062,0.68067,0.6806,0.68065,469700002.0
2007-03-09 02:35:00,0.68065,0.68065,0.68052,0.68052,502100002.0
2007-03-09 02:40:00,0.68053,0.68053,0.68017,0.68022,679200003.0
2007-03-09 02:45:00,0.68018,0.68037,0.68016,0.68031,751799992.0
2007-03-09 02:50:00,0.68027,0.68035,0.68009,0.68016,524300000.0
2007-03-09 02:55:00,0.68025,0.68081,0.68025,0.68075,729499997.0
2007-03-09 03:00:00,0.68078,0.68078,0.68062,0.6807,451300000.0
2007-03-09 03:05:00,0.68072,0.68075,0.68059,0.68065,769000006.0
2007-03-09 03:10:00,0.68066,0.68079,0.68064,0.68072,723099998.0
2007-03-09 03:15:00,0.68075,0.68082,0.68059,0.68065,506799996.0
2007-03-09 03:20:00,0.68065,0.68067,0.68041,0.68055,370399999.0
2007-03-09 03:25:00,0.68053,0.68065,0.68051,0.68065,561999995.0
2007-03-09 03:30:00,0.68057,0.68065,0.68045,0.68053,589100001.0
2007-03-09 03:35:00,0.68028,0.6806,0.68024,0.68048,657100005.0
2007-03-09 03:40:00,0.68048,0.68052,0.6804,0.68044,470299996.0
2007-03-09 03:45:00,0.68044,0.68056,0.68027,0.68032,612299998.0
2007-03-09 03:50:00,0.6805,0.68066,0.6805,0.68065,240000003.0
2007-03-09 03:55:00,0.68062,0.6807,0.68039,0.68065,314500003.0
2007-03-09 04:00:00,0.6807,0.68077,0.68054,0.68073,614600002.0
2007-03-09 04:05:00,0.68077,0.68085,0.68072,0.68081,263100000.0
2007-03-09 04:10:00,0.68083,0.68083,0.68049,0.68067,446599998.0
2007-03-09 04:15:00,0.68073,0.68086,0.68073,0.68082,514799996.0
2007-03-09 04:20:00,0.6808,0.68087,0.68077,0.68085,695199994.0
2007-03-09 04:25:00,0.68081,0.68093,0.68077,0.68093,422900003.0
2007-03-09 04:30:00,0.68092,0.68109,0.68065,0.68096,582099997.0
2007-03-09 04:35:00,0.68094,0.68105,0.68089,0.681,622299999.0
2007-03-09 04:40:00,0.68109,0.68113,0.68086,0.68097,580699998.0
2007-03-09 04:45:00,0.68093,0.68105,0.68088,0.68091,451900000.0
2007-03-09 04:50:00,0.68087,0.68132,0.68081,0.68117,374600001.0
2007-03-09 04:55:00,0.68114,0.68125,0.68114,0.68115,440300001.0
2007-03-09 05:00:00,0.68115,0.68122,0.68104,0.68116,638000004.0
2007-03-09 05:05:00,0.68124,0.68125,0.6811,0.68118,427500001.0
2007-03-09 05:10:00,0.6811,0.68114,0.68098,0.68102,625000003.0
2007-03-09 05:15:00,0.68105,0.68117,0.68101,0.68115,474200004.0
2007-03-09 05:20:00,0.68113,0.68125,0.68107,0.6812,287000002.0
2007-03-09 05:25:00,0.68121,0.68128,0.68115,0.68123,633099999.0
2007-03-09 05:30:00,0.68121,0.68127,0.68107,0.68119,747499994.0
2007-03-09 05:35:00,0.68123,0.68127,0.6812,0.68121,270000000.0
2007-03-09 05:40:00,0.68119,0.68128,0.68118,0.68125,377700003.0
2007-03-09 05:45:00,0.68121,0.68129,0.68101,0.68101,497200002.0
2007-03-09 05:50:00,0.68104,0.68109,0.68083,0.68103,456000003.0
2007-03-09 05:55:00,0.68104,0.68104,0.68076,0.68092,601499995.0
2007-03-09 06:00:00,0.68093,0.68106,0.6809,0.68106,214400000.0
2007-03-09 06:05:00,0.68115,0.6812,0.68113,0.68116,597400000.0
2007-03-09 06:10:00,0.68116,0.68119,0.6811,0.68118,681500003.0
2007-03-09 06:15:00,0.68119,0.68126,0.68107,0.6811,461000007.0
2007-03-09 06:20:00,0.68108,0.68119,0.68091,0.68097,714199994.0
2007-03-09 06:25:00,0.68112,0.68121,0.68107,0.68107,631699999.0
2007-03-09 06:30:00,0.68107,0.68111,0.681,0.68105,340300006.0
2007-03-09 06:35:00,0.68105,0.68117,0.68083,0.681,444599995.0
2007-03-09 06:40:00,0.68108,0.68113,0.6808,0.68088,482499999.0
2007-03-09 06:45:00,0.68097,0.68102,0.68088,0.68095,563399996.0
2007-03-09 06:50:00,0.6809,0.68103,0.68086,0.68095,270900001.0
2007-03-09 06:55:00,0.681,0.68102,0.68067,0.68075,766500000.0
2007-03-09 07:00:00,0.68063,0.68063,0.68017,0.68034,569199998.0
2007-03-09 07:05:00,0.68035,0.68043,0.68029,0.68033,460599993.0
2007-03-09 07:10:00,0.68032,0.68065,0.68032,0.68062,559400004.0
2007-03-09 07:15:00,0.68063,0.68063,0.68053,0.68062,691000004.0
2007-03-09 07:20:00,0.68063,0.6807,0.68049,0.68058,701400002.0
2007-03-09 07:25:00,0.68056,0.68065,0.68053,0.68062,466499997.0
2007-03-09 07:30:00,0.68061,0.68063,0.68048,0.68057,742999995.0
2007-03-09 07:35:00,0.68053,0.68053,0.68039,0.68047,635199998.0
2007-03-09 07:40:00,0.6806,0.6806,0.68038,0.68038,473999997.0
2007-03-09 07:45:00,0.68035,0.68053,0.68035,0.68043,404000002.0
2007-03-09 07:50:00,0.68047,0.68049,0.68039,0.68042,408600000.0
2007-03-09 07:55:00,0.68045,0.68063,0.68044,0.68049,598699999.0
2007-03-09 08:00:00,0.6804,0.68051,0.6804,0.68045,519400001.0
2007-03-09 08:05:00,0.68043,0.68045,0.68015,0.6802,325900000.0
2007-03-09 08:10:00,0.68022,0.68034,0.68013,0.68027,778400005.0
2007-03-09 08:15:00,0.68029,0.6805,0.68028,0.6805,365500002.0
2007-03-09 08:20:00,0.68051,0.68051,0.68034,0.68041,732199999.0
2007-03-09 08:25:00,0.68034,0.68053,0.68034,0.68043,683100002.0
2007-03-09 08:30:00,0.68041,0.68057,0.68039,0.68043,683299998.0
2007-03-09 08:35:00,0.68038,0.68048,0.68033,0.68048,385799999.0
2007-03-09 08:40:00,0.68042,0.68047,0.68039,0.68047,690900002.0
2007-03-09 08:45:00,0.68043,0.6805,0.68038,0.68047,534199996.0
2007-03-09 08:50:00,0.68045,0.68056,0.68037,0.68051,619400003.0
2007-03-09 08:55:00,0.68056,0.68061,0.68044,0.68048,815099997.0
2007-03-09 09:00:00,0.68049,0.68053,0.68033,0.68033,595199997.0
2007-03-09 09:05:00,0.68038,0.68072,0.68036,0.68072,600099995.0
2007-03-09 09:10:00,0.68079,0.68085,0.6807,0.68078,694099993.0
2007-03-09 09:15:00,0.68077,0.68097,0.68075,0.68093,700499996.0
2007-03-09 09:20:00,0.68093,0.68103,0.68077,0.68088,442400003.0
2007-03-09 09:25:00,0.6809,0.68091,0.68077,0.68089,821899998.0
2007-03-09 09:30:00,0.68094,0.68102,0.68088,0.68093,662800002.0
2007-03-09 09:35:00,0.68097,0.68118,0.68096,0.68118,723800009.0
2007-03-09 09:40:00,0.6811,0.68146,0.68101,0.68142,747800001.0
2007-03-09 09:45:00,0.68143,0.68152,0.68106,0.68118,615500000.0
2007-03-09 09:50:00,0.68119,0.68127,0.68111,0.68127,653300000.0
2007-03-09 09:55:00,0.68129,0.68136,0.68122,0.68125,700800006.0
2007-03-09 10:00:00,0.68119,0.68124,0.68112,0.68115,792200003.0
2007-03-09 10:05:00,0.68117,0.6813,0.68108,0.68116,621200000.0
2007-03-09 10:10:00,0.68121,0.68121,0.68104,0.68104,535799997.0
2007-03-09 10:15:00,0.68106,0.68144,0.68106,0.68142,815900004.0
2007-03-09 10:20:00,0.68138,0.68138,0.68128,0.68134,465399998.0
2007-03-09 10:25:00,0.6812,0.68129,0.68114,0.68123,972899998.0
2007-03-09 10:30:00,0.68123,0.68147,0.68122,0.68143,596499998.0
2007-03-09 10:35:00,0.68142,0.68146,0.68125,0.68126,609700006.0
2007-03-09 10:40:00,0.68125,0.68135,0.68119,0.68126,724399999.0
2007-03-09 10:45:00,0.68124,0.68144,0.6812,0.68144,587400002.0
2007-03-09 10:50:00,0.68145,0.68162,0.68127,0.68127,1027399996.0
2007-03-09 10:55:00,0.68129,0.68148,0.68129,0.68137,871899997.0
2007-03-09 11:00:00,0.68137,0.68139,0.6812,0.68132,479099997.0
2007-03-09 11:05:00,0.68126,0.68127,0.68114,0.68125,634599989.0
2007-03-09 11:10:00,0.68121,0.68129,0.68119,0.68124,750099997.0
2007-03-09 11:15:00,0.68128,0.68128,0.68115,0.68125,711299999.0
2007-03-09 11:20:00,0.68122,0.68136,0.6812,0.68129,615699998.0
2007-03-09 11:25:00,0.68126,0.68129,0.6811,0.68112,568700002.0
2007-03-09 11:30:00,0.68136,0.68183,0.68133,0.68133,810600005.0
2007-03-09 11:35:00,0.68138,0.68138,0.68123,0.68138,483100007.0
2007-03-09 11:40:00,0.68135,0.68141,0.6813,0.68132,808500000.0
2007-03-09 11:45:00,0.68136,0.68146,0.68129,0.68146,756199987.0
2007-03-09 11:50:00,0.6814,0.68156,0.6814,0.68146,680000005.0
2007-03-09 11:55:00,0.6815,0.68152,0.6811,0.68116,793700003.0
2007-03-09 12:00:00,0.68107,0.68128,0.68102,0.68102,693800008.0
2007-03-09 12:05:00,0.68102,0.68119,0.68099,0.68099,612099996.0
2007-03-09 12:10:00,0.68098,0.68118,0.68098,0.68115,673800000.0
2007-03-09 12:15:00,0.6811,0.68119,0.68102,0.68102,905499998.0
2007-03-09 12:20:00,0.68114,0.68118,0.68107,0.68114,694699994.0
2007-03-09 12:25:00,0.68117,0.68137,0.68099,0.68112,645900005.0
2007-03-09 12:30:00,0.68107,0.68127,0.68107,0.68116,426600001.0
2007-03-09 12:35:00,0.68116,0.68131,0.68115,0.6813,673000003.0
2007-03-09 12:40:00,0.68125,0.68126,0.68114,0.68123,694799992.0
2007-03-09 12:45:00,0.68125,0.68125,0.68105,0.68114,807799999.0
2007-03-09 12:50:00,0.68118,0.68128,0.68102,0.68115,872700005.0
2007-03-09 12:55:00,0.68109,0.68112,0.68093,0.68105,622999999.0
2007-03-09 13:00:00,0.68106,0.68109,0.6809,0.68102,672599997.0
2007-03-09 13:05:00,0.68098,0.68098,0.6808,0.68093,721900004.0
2007-03-09 13:10:00,0.68082,0.6809,0.68076,0.68084,579399994.0
2007-03-09 13:15:00,0.6808,0.68097,0.6808,0.68093,594200003.0
2007-03-09 13:20:00,0.68092,0.68105,0.68087,0.68104,624999993.0
2007-03-09 13:25:00,0.68099,0.68106,0.68095,0.681,823499999.0
2007-03-09 13:30:00,0.68104,0.68104,0.6809,0.68102,286099999.0
2007-03-09 13:35:00,0.68099,0.6811,0.68096,0.68103,545900003.0
2007-03-09 13:40:00,0.68106,0.68106,0.6808,0.6809,777700001.0
2007-03-09 13:45:00,0.68088,0.68097,0.68073,0.68083,792500000.0
2007-03-09 13:50:00,0.6808,0.68096,0.68072,0.6809,1011700002.0
2007-03-09 13:55:00,0.6809,0.68093,0.68078,0.68082,568100008.0
2007-03-09 14:00:00,0.68082,0.68084,0.68071,0.68075,609900004.0
2007-03-09 14:05:00,0.68067,0.68076,0.68058,0.6806,876300002.0
2007-03-09 14:10:00,0.68066,0.68074,0.68061,0.68065,784300002.0
2007-03-09 14:15:00,0.68066,0.68072,0.68059,0.68065,590199999.0
2007-03-09 14:20:00,0.68067,0.68068,0.68059,0.68061,758699998.0
2007-03-09 14:25:00,0.68065,0.68068,0.68054,0.68062,650199998.0
2007-03-09 14:30:00,0.68053,0.68062,0.68049,0.68053,725700002.0
2007-03-09 14:35:00,0.68056,0.68065,0.68047,0.68062,855100002.0
2007-03-09 14:40:00,0.68063,0.68065,0.68054,0.68062,687899996.0
2007-03-09 14:45:00,0.68063,0.68072,0.68057,0.6807,654899999.0
2007-03-09 14:50:00,0.68072,0.6808,0.68069,0.68077,639300005.0
2007-03-09 14:55:00,0.6808,0.68081,0.68063,0.68071,881899996.0
2007-03-09 15:00:00,0.68071,0.68085,0.68058,0.68058,742399991.0
2007-03-09 15:05:00,0.68061,0.68074,0.68055,0.68055,715899997.0
2007-03-09 15:10:00,0.68053,0.68061,0.68048,0.68049,602999993.0
2007-03-09 15:15:00,0.68049,0.68058,0.68045,0.68052,618499991.0
2007-03-09 15:20:00,0.68058,0.68064,0.68048,0.68063,750599992.0
2007-03-09 15:25:00,0.68062,0.68065,0.68023,0.68026,792300003.0
2007-03-09 15:30:00,0.68009,0.68053,0.67977,0.68029,612299998.0
2007-03-09 15:35:00,0.68035,0.68035,0.67837,0.67837,865699982.0
2007-03-09 15:40:00,0.67824,0.67869,0.67811,0.67864,696600001.0
2007-03-09 15:45:00,0.67854,0.67917,0.67845,0.67912,656800007.0
2007-03-09 15:50:00,0.67909,0.67912,0.67841,0.67846,1112099998.0
2007-03-09 15:55:00,0.67851,0.67859,0.67835,0.67847,800499994.0
2007-03-09 16:00:00,0.67853,0.67862,0.67836,0.67841,538000003.0
2007-03-09 16:05:00,0.67841,0.67847,0.67822,0.67825,784199997.0
2007-03-09 16:10:00,0.67822,0.67845,0.67821,0.67845,578900001.0
2007-03-09 16:15:00,0.67841,0.67872,0.67838,0.67869,849799997.0
2007-03-09 16:20:00,0.67866,0.67869,0.67852,0.67863,776200002.0
2007-03-09 16:25:00,0.67857,0.67864,0.67819,0.67824,570199992.0
2007-03-09 16:30:00,0.67825,0.67825,0.67775,0.67775,503199992.0
2007-03-09 16:35:00,0.67783,0.67787,0.67766,0.67782,609000000.0
2007-03-09 16:40:00,0.67782,0.67818,0.67778,0.67818,746000000.0
2007-03-09 16:45:00,0.67815,0.6783,0.67815,0.67821,561100004.0
2007-03-09 16:50:00,0.67825,0.67831,0.67815,0.67815,475400004.0
2007-03-09 16:55:00,0.67817,0.6783,0.67816,0.67823,808200004.0
2007-03-09 17:00:00,0.6782,0.67841,0.67806,0.67837,666900005.0
2007-03-09 17:05:00,0.67834,0.6785,0.67827,0.67841,628200000.0
2007-03-09 17:10:00,0.67847,0.67875,0.67841,0.67872,724800000.0
2007-03-09 17:15:00,0.6787,0.67901,0.67866,0.67887,827499998.0
2007-03-09 17:20:00,0.67891,0.67896,0.67883,0.67888,759800006.0
2007-03-09 17:25:00,0.67884,0.67891,0.67883,0.67886,507200000.0
2007-03-09 17:30:00,0.67883,0.67883,0.6787,0.67872,735500006.0
2007-03-09 17:35:00,0.67873,0.67882,0.67866,0.67871,729400004.0
2007-03-09 17:40:00,0.67873,0.67888,0.67865,0.67888,682100003.0
2007-03-09 17:45:00,0.67883,0.67883,0.6787,0.67883,749399995.0
2007-03-09 17:50:00,0.67884,0.67887,0.67871,0.67879,648699996.0
2007-03-09 17:55:00,0.67877,0.67883,0.67867,0.67869,471199999.0
2007-03-09 18:00:00,0.67869,0.67903,0.67869,0.67903,5601099988.0
2007-03-09 18:05:00,0.67899,0.67921,0.6783,0.67908,6845500011.0
2007-03-09 18:10:00,0.6791,0.67923,0.67889,0.67899,5328900002.0
2007-03-09 18:15:00,0.679,0.67906,0.67882,0.67898,5217700003.0
2007-03-09 18:20:00,0.679,0.67915,0.67887,0.67902,4253899992.0
2007-03-09 18:25:00,0.67899,0.67906,0.67893,0.679,3919700005.0
2007-03-09 18:30:00,0.679,0.67904,0.67886,0.67893,4448699998.0
2007-03-09 18:35:00,0.67895,0.67901,0.67887,0.679,1537599996.0
2007-03-09 18:40:00,0.67901,0.67916,0.67887,0.67898,2305799999.0
2007-03-09 18:45:00,0.67898,0.67913,0.67892,0.67913,1208699997.0
2007-03-09 18:50:00,0.67912,0.67918,0.67893,0.67893,2416999969.0
2007-03-09 18:55:00,0.67888,0.67909,0.67884,0.67897,3068999997.0
2007-03-09 19:00:00,0.67892,0.67903,0.67872,0.67872,1887099988.0
2007-03-09 19:05:00,0.67874,0.67875,0.6784,0.67843,3127899981.0
2007-03-09 19:10:00,0.67835,0.67846,0.67834,0.67838,1445599990.0
2007-03-09 19:15:00,0.67838,0.67844,0.67821,0.67822,2307899992.0
2007-03-09 19:20:00,0.67819,0.67833,0.67817,0.67833,1540099992.0
2007-03-09 19:25:00,0.67833,0.67833,0.67804,0.67815,2153300004.0
2007-03-09 19:30:00,0.67812,0.67816,0.67805,0.6781,2071900021.0
2007-03-09 19:35:00,0.67812,0.67816,0.67795,0.67803,2395000003.0
2007-03-09 19:40:00,0.67803,0.67828,0.67803,0.67822,2065300008.0
2007-03-09 19:45:00,0.67825,0.67832,0.67816,0.67829,1112799996.0
2007-03-09 19:50:00,0.67828,0.6783,0.67819,0.6782,1272100005.0
2007-03-09 19:55:00,0.67826,0.67835,0.67819,0.67826,1398100007.0
2007-03-09 20:00:00,0.67834,0.67838,0.67825,0.67826,911500010.0
2007-03-09 20:05:00,0.67825,0.67836,0.67818,0.67833,1154000000.0
2007-03-09 20:10:00,0.67831,0.67848,0.6782,0.67841,2427699994.0
2007-03-09 20:15:00,0.67844,0.67844,0.67832,0.6784,2021900028.0
2007-03-09 20:20:00,0.67842,0.67849,0.67803,0.67831,1419899993.0
2007-03-09 20:25:00,0.6783,0.67843,0.67819,0.67831,3079400001.0
2007-03-09 20:30:00,0.67833,0.67849,0.67819,0.67836,4990600003.0
2007-03-09 20:35:00,0.67833,0.67838,0.6782,0.6782,2778599998.0
2007-03-09 20:40:00,0.6782,0.67831,0.67806,0.67806,2424599994.0
2007-03-09 20:45:00,0.67808,0.67817,0.67805,0.67814,2256399999.0
2007-03-09 20:50:00,0.67815,0.67825,0.67806,0.67825,3827599998.0
2007-03-09 20:55:00,0.67824,0.67824,0.67799,0.678,4578699987.0
2007-03-09 21:00:00,0.67803,0.67824,0.67797,0.6782,4565599996.0
2007-03-09 21:05:00,0.67825,0.67839,0.6782,0.67831,2028000006.0
2007-03-09 21:10:00,0.6783,0.67842,0.67826,0.67833,1432399999.0
2007-03-09 21:15:00,0.67837,0.67853,0.67834,0.67841,1893199999.0
2007-03-09 21:20:00,0.67842,0.6785,0.67835,0.6784,2485599988.0
2007-03-09 21:25:00,0.67842,0.67847,0.67831,0.67838,750499998.0
2007-03-09 21:30:00,0.67835,0.67858,0.67835,0.67853,2037800009.0
2007-03-09 21:35:00,0.67855,0.67865,0.67848,0.67863,1000300009.0
2007-03-09 21:40:00,0.67855,0.67866,0.67847,0.67865,1300099996.0
2007-03-09 21:45:00,0.67865,0.67874,0.67858,0.67867,920399998.0
2007-03-09 21:50:00,0.67861,0.6787,0.67859,0.67859,1036400003.0
2007-03-09 21:55:00,0.67857,0.67883,0.67855,0.67883,1121100001.0
2007-03-09 22:00:00,0.67883,0.67885,0.67865,0.67878,1912000008.0
2007-03-09 22:05:00,0.67873,0.67877,0.67862,0.67871,719799996.0
2007-03-09 22:10:00,0.67865,0.67892,0.67864,0.67888,818399998.0
2007-03-09 22:15:00,0.67892,0.67894,0.6787,0.67872,1437599999.0
2007-03-09 22:20:00,0.67873,0.67878,0.67866,0.67867,1645300012.0
2007-03-09 22:25:00,0.6787,0.6788,0.67865,0.67875,1387199992.0
2007-03-09 22:30:00,0.67877,0.67878,0.67867,0.6787,891299995.0
2007-03-09 22:35:00,0.6787,0.67879,0.6785,0.67861,1335700002.0
2007-03-09 22:40:00,0.6787,0.67878,0.67866,0.6787,1143400014.0
2007-03-09 22:45:00,0.67876,0.67889,0.67841,0.67855,917600000.0
2007-03-09 22:50:00,0.67861,0.67876,0.67858,0.67871,585000007.0
2007-03-09 22:55:00,0.67873,0.67874,0.67843,0.67843,960599996.0
2007-03-09 23:00:00,0.67825,0.67861,0.67825,0.67855,704700005.0
2007-03-09 23:05:00,0.67853,0.67864,0.67833,0.67844,668199995.0
2007-03-09 23:10:00,0.67865,0.67871,0.67837,0.67858,744299997.0
2007-03-09 23:15:00,0.67856,0.67879,0.67837,0.67858,363400000.0
2007-03-09 23:20:00,0.67858,0.67878,0.67858,0.67872,456999999.0
2007-03-09 23:25:00,0.6787,0.67878,0.67865,0.67865,352700001.0
2007-03-09 23:30:00,0.67868,0.67878,0.67855,0.67857,645499996.0
2007-03-09 23:35:00,0.6786,0.67879,0.67852,0.67872,734799996.0
2007-03-09 23:40:00,0.6787,0.67883,0.67864,0.67867,516599996.0
2007-03-09 23:45:00,0.67865,0.6788,0.67853,0.67867,526199999.0
2007-03-09 23:50:00,0.67871,0.67873,0.67858,0.67858,606699996.0
2007-03-09 23:55:00,0.67868,0.67886,0.67842,0.67857,413799999.0
2007-03-11 23:00:00,0.67834,0.67851,0.678,0.67831,820800002.0
2007-03-11 23:05:00,0.67837,0.67843,0.67784,0.67802,949800008.0
2007-03-11 23:10:00,0.67791,0.67849,0.67788,0.67834,1022400004.0
2007-03-11 23:15:00,0.6783,0.67848,0.67791,0.67829,847700010.0
2007-03-11 23:20:00,0.67838,0.67845,0.67791,0.67812,1025099997.0
2007-03-11 23:25:00,0.67811,0.6785,0.678,0.67829,1002900002.0
2007-03-11 23:30:00,0.6784,0.67851,0.67817,0.67831,601100005.0
2007-03-11 23:35:00,0.6784,0.6786,0.6782,0.67856,707799993.0
2007-03-11 23:40:00,0.67855,0.67859,0.67824,0.67836,1048699999.0
2007-03-11 23:45:00,0.6783,0.67869,0.67824,0.67835,544900001.0
2007-03-11 23:50:00,0.67839,0.6786,0.67815,0.6783,994599996.0
2007-03-11 23:55:00,0.6785,0.67878,0.67826,0.67865,885699995.0
2007-03-12 00:00:00,0.67854,0.6786,0.6782,0.67853,1051200003.0
2007-03-12 00:05:00,0.6785,0.67859,0.67829,0.67847,814799998.0
2007-03-12 00:10:00,0.67848,0.67848,0.67825,0.67829,330800002.0
2007-03-12 00:15:00,0.67843,0.67859,0.67829,0.67835,539300000.0
2007-03-12 00:20:00,0.67833,0.6785,0.67833,0.67844,458299996.0
2007-03-12 00:25:00,0.67836,0.67848,0.67814,0.67815,624300008.0
2007-03-12 00:30:00,0.67812,0.67813,0.67795,0.67796,646000000.0
2007-03-12 00:35:00,0.67791,0.67809,0.67764,0.67793,422000003.0
2007-03-12 00:40:00,0.67785,0.67786,0.67766,0.67773,484900004.0
2007-03-12 00:45:00,0.67773,0.67783,0.6777,0.6777,534000006.0
2007-03-12 00:50:00,0.67777,0.67803,0.67772,0.67782,597200010.0
2007-03-12 00:55:00,0.67785,0.67797,0.67763,0.67787,820199999.0
2007-03-12 01:00:00,0.6778,0.678,0.67766,0.678,565199997.0
2007-03-12 01:05:00,0.67773,0.67783,0.67756,0.67758,705899996.0
2007-03-12 01:10:00,0.67763,0.67789,0.6776,0.67787,879300002.0
2007-03-12 01:15:00,0.67781,0.67787,0.67758,0.67771,500500006.0
2007-03-12 01:20:00,0.67775,0.67785,0.67733,0.67773,480799998.0
2007-03-12 01:25:00,0.67783,0.67783,0.6776,0.67768,503000003.0
2007-03-12 01:30:00,0.67785,0.67787,0.67757,0.67757,747200001.0
2007-03-12 01:35:00,0.67751,0.6777,0.67739,0.6777,727200008.0
2007-03-12 01:40:00,0.67773,0.67788,0.67751,0.6776,985300001.0
2007-03-12 01:45:00,0.67763,0.67783,0.6776,0.6777,576500003.0
2007-03-12 01:50:00,0.67762,0.67768,0.67737,0.6775,666500011.0
2007-03-12 01:55:00,0.6775,0.67766,0.67721,0.67722,693499996.0
2007-03-12 02:00:00,0.67713,0.67738,0.67712,0.67731,633799998.0
2007-03-12 02:05:00,0.67728,0.67769,0.67724,0.67758,627100007.0
2007-03-12 02:10:00,0.6775,0.67766,0.67738,0.67753,448999997.0
2007-03-12 02:15:00,0.67761,0.6778,0.67748,0.67777,630199995.0
2007-03-12 02:20:00,0.67769,0.67775,0.67753,0.67763,566900002.0
2007-03-12 02:25:00,0.67768,0.67788,0.67756,0.6778,843699992.0
2007-03-12 02:30:00,0.67779,0.67791,0.67774,0.67791,512100003.0
2007-03-12 02:35:00,0.6779,0.67819,0.67788,0.67808,939800008.0
2007-03-12 02:40:00,0.67813,0.67834,0.67805,0.6783,901199999.0
2007-03-12 02:45:00,0.67823,0.67841,0.67823,0.67838,788099987.0
2007-03-12 02:50:00,0.67838,0.6784,0.67817,0.67817,642300000.0
2007-03-12 02:55:00,0.67823,0.67827,0.67794,0.67801,634200006.0
2007-03-12 03:00:00,0.67805,0.67805,0.67794,0.67799,424600001.0
2007-03-12 03:05:00,0.67803,0.67809,0.67793,0.67805,631000003.0
2007-03-12 03:10:00,0.67812,0.67819,0.67809,0.67811,318599998.0
2007-03-12 03:15:00,0.67808,0.67813,0.67797,0.67812,518900001.0
2007-03-12 03:20:00,0.67807,0.67817,0.67806,0.67815,266400002.0
2007-03-12 03:25:00,0.67812,0.67829,0.67792,0.67812,686699998.0
2007-03-12 03:30:00,0.67804,0.67813,0.67792,0.67808,583099995.0
2007-03-12 03:35:00,0.67808,0.67823,0.67808,0.67814,696800002.0
2007-03-12 03:40:00,0.67812,0.67825,0.67812,0.6782,507199999.0
2007-03-12 03:45:00,0.6782,0.67825,0.67814,0.67818,354500003.0
2007-03-12 03:50:00,0.67813,0.67827,0.67792,0.67822,492199999.0
2007-03-12 03:55:00,0.67817,0.67833,0.67815,0.67824,554200001.0
2007-03-12 04:00:00,0.67828,0.67828,0.67801,0.67803,740900005.0
2007-03-12 04:05:00,0.67803,0.67818,0.678,0.67818,317800002.0
2007-03-12 04:10:00,0.67815,0.67817,0.67807,0.67807,274000006.0
2007-03-12 04:15:00,0.67813,0.67818,0.6781,0.67812,404200000.0
2007-03-12 04:20:00,0.6781,0.67821,0.67799,0.67814,566399998.0
2007-03-12 04:25:00,0.67812,0.6782,0.67802,0.67813,391999997.0
2007-03-12 04:30:00,0.67813,0.67818,0.67806,0.67813,723099989.0
2007-03-12 04:35:00,0.67814,0.67817,0.67807,0.6781,750299992.0
2007-03-12 04:40:00,0.6781,0.67812,0.67805,0.67812,550600001.0
2007-03-12 04:45:00,0.67803,0.67812,0.67797,0.67802,502600004.0
2007-03-12 04:50:00,0.67799,0.67821,0.67794,0.67817,724499998.0
2007-03-12 04:55:00,0.67807,0.67818,0.67805,0.67815,758800001.0
2007-03-12 05:00:00,0.67815,0.67832,0.67814,0.67825,475999995.0
2007-03-12 05:05:00,0.67823,0.67829,0.67804,0.67826,519400002.0
2007-03-12 05:10:00,0.67819,0.67822,0.67805,0.67814,539699998.0
2007-03-12 05:15:00,0.67813,0.67821,0.67805,0.67813,659199997.0
2007-03-12 05:20:00,0.67815,0.67815,0.678,0.678,384399993.0
2007-03-12 05:25:00,0.67808,0.67826,0.67781,0.678,504700004.0
2007-03-12 05:30:00,0.67801,0.67805,0.67774,0.67801,703899998.0
2007-03-12 05:35:00,0.67794,0.67796,0.67787,0.67792,430399995.0
2007-03-12 05:40:00,0.67798,0.67798,0.67781,0.67782,426599999.0
2007-03-12 05:45:00,0.67782,0.67788,0.67778,0.6778,675800000.0
2007-03-12 05:50:00,0.67785,0.67788,0.67776,0.67782,593899999.0
2007-03-12 05:55:00,0.67782,0.67788,0.67774,0.67788,485700004.0
2007-03-12 06:00:00,0.67784,0.67784,0.67776,0.6778,461100001.0
2007-03-12 06:05:00,0.67781,0.67784,0.67772,0.67777,612600006.0
2007-03-12 06:10:00,0.6778,0.67787,0.67777,0.67785,329899999.0
2007-03-12 06:15:00,0.67781,0.6779,0.67777,0.67787,623299993.0
2007-03-12 06:20:00,0.67782,0.67788,0.67778,0.67782,521200008.0
2007-03-12 06:25:00,0.67785,0.67818,0.67773,0.67785,624100006.0
2007-03-12 06:30:00,0.67784,0.67793,0.6778,0.67793,556399997.0
2007-03-12 06:35:00,0.67791,0.67798,0.67786,0.67798,435199999.0
2007-03-12 06:40:00,0.678,0.67805,0.67794,0.678,599800006.0
2007-03-12 06:45:00,0.67807,0.67807,0.67798,0.67805,673200005.0
2007-03-12 06:50:00,0.67796,0.67798,0.67783,0.67798,369599995.0
2007-03-12 06:55:00,0.67803,0.67805,0.6779,0.67802,411300002.0
2007-03-12 07:00:00,0.67795,0.67808,0.67795,0.67808,425000004.0
2007-03-12 07:05:00,0.67802,0.67803,0.67787,0.67787,335399999.0
2007-03-12 07:10:00,0.67786,0.67792,0.67779,0.67782,835700008.0
2007-03-12 07:15:00,0.67786,0.67793,0.67782,0.67791,587999997.0
2007-03-12 07:20:00,0.67793,0.67797,0.67789,0.67797,444599995.0
2007-03-12 07:25:00,0.67793,0.67795,0.67787,0.67793,297999999.0
2007-03-12 07:30:00,0.67793,0.67797,0.67782,0.67787,450299997.0
2007-03-12 07:35:00,0.67783,0.67785,0.67776,0.67782,716800000.0
2007-03-12 07:40:00,0.67785,0.67788,0.67778,0.67782,600299996.0
2007-03-12 07:45:00,0.67779,0.67793,0.67779,0.6779,532500004.0
2007-03-12 07:50:00,0.67804,0.67813,0.678,0.6781,707999993.0
2007-03-12 07:55:00,0.67813,0.67819,0.67808,0.67815,706599996.0
2007-03-12 08:00:00,0.67811,0.67835,0.67811,0.67829,739899999.0
2007-03-12 08:05:00,0.67826,0.67838,0.6782,0.67832,426199992.0
2007-03-12 08:10:00,0.67831,0.67835,0.67819,0.67824,733800000.0
2007-03-12 08:15:00,0.67826,0.67834,0.67812,0.6783,537800002.0
2007-03-12 08:20:00,0.67826,0.67837,0.67819,0.67835,326200000.0
2007-03-12 08:25:00,0.67832,0.67837,0.67823,0.67829,525900005.0
2007-03-12 08:30:00,0.67832,0.67836,0.67818,0.67827,678300003.0
2007-03-12 08:35:00,0.67826,0.67826,0.67816,0.6782,596100005.0
2007-03-12 08:40:00,0.67812,0.67817,0.678,0.67806,785700001.0
2007-03-12 08:45:00,0.67806,0.67814,0.67801,0.67805,456299998.0
2007-03-12 08:50:00,0.67792,0.67808,0.67787,0.67801,625099994.0
2007-03-12 08:55:00,0.67792,0.67792,0.67768,0.67778,412300001.0
2007-03-12 09:00:00,0.67775,0.67784,0.6777,0.67775,527199997.0
2007-03-12 09:05:00,0.67771,0.6778,0.67766,0.67778,630300003.0
2007-03-12 09:10:00,0.67778,0.67787,0.67772,0.67781,655500002.0
2007-03-12 09:15:00,0.6778,0.6778,0.6775,0.67752,646999998.0
2007-03-12 09:20:00,0.67751,0.67778,0.67749,0.67777,764800001.0
2007-03-12 09:25:00,0.67778,0.67778,0.67751,0.67772,883999998.0
2007-03-12 09:30:00,0.67773,0.67776,0.6772,0.67733,761499996.0
2007-03-12 09:35:00,0.67728,0.67728,0.67705,0.67717,746500003.0
2007-03-12 09:40:00,0.6771,0.67719,0.677,0.67713,882900008.0
2007-03-12 09:45:00,0.67717,0.67766,0.67713,0.67763,728700003.0
2007-03-12 09:50:00,0.67766,0.67772,0.67752,0.67761,596900003.0
2007-03-12 09:55:00,0.67757,0.67769,0.67755,0.67762,440200004.0
2007-03-12 10:00:00,0.6776,0.67778,0.67758,0.6777,618100000.0
2007-03-12 10:05:00,0.67766,0.67768,0.67748,0.67757,701199988.0
2007-03-12 10:10:00,0.67758,0.67758,0.67745,0.67745,767699997.0
2007-03-12 10:15:00,0.67749,0.67763,0.67738,0.67758,726000005.0
2007-03-12 10:20:00,0.67759,0.67765,0.67754,0.67754,779699998.0
2007-03-12 10:25:00,0.67752,0.67753,0.67739,0.67749,861099998.0
2007-03-12 10:30:00,0.67756,0.67756,0.67728,0.67733,799099992.0
2007-03-12 10:35:00,0.67733,0.67752,0.67724,0.67746,722599994.0
2007-03-12 10:40:00,0.67738,0.67741,0.67721,0.67741,468499996.0
2007-03-12 10:45:00,0.6774,0.67742,0.67731,0.67741,708900008.0
2007-03-12 10:50:00,0.67742,0.67783,0.67742,0.67765,648699996.0
2007-03-12 10:55:00,0.67759,0.6779,0.67755,0.6778,992100003.0
2007-03-12 11:00:00,0.67777,0.67798,0.67762,0.67798,747300009.0
2007-03-12 11:05:00,0.67796,0.67806,0.67786,0.67806,568300003.0
2007-03-12 11:10:00,0.67813,0.67826,0.6781,0.67822,597899998.0
2007-03-12 11:15:00,0.67825,0.67849,0.67824,0.67842,771300005.0
2007-03-12 11:20:00,0.67838,0.6786,0.67834,0.67856,714000002.0
2007-03-12 11:25:00,0.67855,0.67865,0.67848,0.67857,960900006.0
2007-03-12 11:30:00,0.6786,0.67874,0.67834,0.67867,789799993.0
2007-03-12 11:35:00,0.67868,0.67873,0.67853,0.67856,525300008.0
2007-03-12 11:40:00,0.67862,0.67862,0.67837,0.67849,515399998.0
2007-03-12 11:45:00,0.67841,0.67848,0.6783,0.67848,825000007.0
2007-03-12 11:50:00,0.67841,0.67848,0.67832,0.67834,731499999.0
2007-03-12 11:55:00,0.6784,0.67843,0.67833,0.67842,797599996.0
2007-03-12 12:00:00,0.67835,0.67847,0.67835,0.67836,715899996.0
2007-03-12 12:05:00,0.67835,0.67835,0.67811,0.67827,748100003.0
2007-03-12 12:10:00,0.67825,0.67825,0.67792,0.678,468300005.0
2007-03-12 12:15:00,0.67795,0.6781,0.67788,0.67801,853299996.0
2007-03-12 12:20:00,0.67802,0.67806,0.67772,0.67797,894100008.0
2007-03-12 12:25:00,0.67802,0.67817,0.67795,0.6781,854500005.0
2007-03-12 12:30:00,0.67806,0.67816,0.678,0.6781,700399995.0
2007-03-12 12:35:00,0.6781,0.67821,0.67806,0.67821,659600000.0
2007-03-12 12:40:00,0.67816,0.67817,0.67807,0.67813,715200004.0
2007-03-12 12:45:00,0.67814,0.67829,0.6781,0.67815,759400002.0
2007-03-12 12:50:00,0.67817,0.67824,0.67806,0.67815,934099993.0
2007-03-12 12:55:00,0.67819,0.67834,0.67811,0.67815,652300004.0
2007-03-12 13:00:00,0.67819,0.67838,0.67817,0.67838,667900002.0
2007-03-12 13:05:00,0.67836,0.67844,0.67828,0.67834,603900003.0
2007-03-12 13:10:00,0.67828,0.67851,0.67803,0.67809,471000002.0
2007-03-12 13:15:00,0.67839,0.67851,0.67834,0.67838,740500000.0
2007-03-12 13:20:00,0.67839,0.6787,0.67839,0.6787,742500005.0
2007-03-12 13:25:00,0.67868,0.67868,0.67847,0.67868,1092699995.0
2007-03-12 13:30:00,0.67868,0.67885,0.67853,0.67885,799100007.0
2007-03-12 13:35:00,0.67885,0.6793,0.67885,0.67927,892100002.0
2007-03-12 13:40:00,0.67937,0.6795,0.67927,0.6795,693399996.0
2007-03-12 13:45:00,0.6795,0.6795,0.67918,0.67935,701800003.0
2007-03-12 13:50:00,0.67935,0.6794,0.67914,0.67914,848199991.0
2007-03-12 13:55:00,0.67915,0.67931,0.67903,0.67931,770299994.0
2007-03-12 14:00:00,0.67931,0.67951,0.67924,0.6795,617900001.0
2007-03-12 14:05:00,0.67944,0.6796,0.6794,0.67951,753499997.0
2007-03-12 14:10:00,0.67952,0.67973,0.67944,0.67966,781299999.0
2007-03-12 14:15:00,0.67965,0.67975,0.67958,0.6797,492500000.0
2007-03-12 14:20:00,0.6797,0.6805,0.6797,0.6805,708699994.0
2007-03-12 14:25:00,0.68064,0.68126,0.68064,0.68126,827699995.0
2007-03-12 14:30:00,0.68138,0.68169,0.68138,0.68142,660300002.0
2007-03-12 14:35:00,0.68141,0.68141,0.681,0.68102,656800007.0
2007-03-12 14:40:00,0.68105,0.68115,0.68092,0.68108,856900002.0
2007-03-12 14:45:00,0.68107,0.68163,0.68102,0.6816,741099998.0
2007-03-12 14:50:00,0.68161,0.68161,0.68131,0.68138,1043699998.0
2007-03-12 14:55:00,0.68142,0.6816,0.68141,0.68152,629300001.0
2007-03-12 15:00:00,0.6815,0.68157,0.68137,0.68157,674800006.0
2007-03-12 15:05:00,0.68153,0.68153,0.68131,0.68138,478300005.0
2007-03-12 15:10:00,0.68137,0.68201,0.68133,0.68201,646799997.0
2007-03-12 15:15:00,0.68225,0.68271,0.68225,0.68252,770899992.0
2007-03-12 15:20:00,0.6825,0.6825,0.68231,0.68248,584899997.0
2007-03-12 15:25:00,0.68248,0.68263,0.68235,0.68249,585100008.0
2007-03-12 15:30:00,0.68249,0.68252,0.68235,0.6824,620300014.0
2007-03-12 15:35:00,0.68246,0.68249,0.68237,0.68247,633900002.0
2007-03-12 15:40:00,0.68249,0.68255,0.6821,0.68219,631799991.0
2007-03-12 15:45:00,0.68224,0.68231,0.6821,0.68222,887099998.0
2007-03-12 15:50:00,0.6822,0.68244,0.68218,0.68238,331399996.0
2007-03-12 15:55:00,0.68241,0.68241,0.68222,0.68222,530600003.0
2007-03-12 16:00:00,0.68223,0.68283,0.68222,0.68278,509000006.0
2007-03-12 16:05:00,0.68274,0.68293,0.68259,0.68293,705699998.0
2007-03-12 16:10:00,0.68291,0.68313,0.68283,0.68304,568499993.0
2007-03-12 16:15:00,0.68305,0.68305,0.68287,0.68291,498099995.0
2007-03-12 16:20:00,0.68283,0.68284,0.68259,0.68263,694000000.0
2007-03-12 16:25:00,0.68257,0.68268,0.68251,0.6826,805700010.0
2007-03-12 16:30:00,0.68257,0.68271,0.68249,0.68253,413800001.0
2007-03-12 16:35:00,0.68256,0.68257,0.68226,0.68226,584699999.0
2007-03-12 16:40:00,0.6822,0.68233,0.68216,0.68233,849700005.0
2007-03-12 16:45:00,0.68237,0.68255,0.68222,0.6825,818599997.0
2007-03-12 16:50:00,0.68262,0.68269,0.68233,0.6824,493599994.0
2007-03-12 16:55:00,0.68236,0.68248,0.68235,0.6824,766599999.0
2007-03-12 17:00:00,0.68243,0.68253,0.68241,0.68247,715999997.0
2007-03-12 17:05:00,0.68243,0.68244,0.68224,0.68236,937099997.0
2007-03-12 17:10:00,0.68237,0.68316,0.68231,0.68308,614000003.0
2007-03-12 17:15:00,0.68307,0.68311,0.68296,0.68296,715200001.0
2007-03-12 17:20:00,0.683,0.68326,0.68292,0.68323,931800006.0
2007-03-12 17:25:00,0.68315,0.68335,0.68315,0.68335,597800002.0
2007-03-12 17:30:00,0.68333,0.6836,0.68333,0.68345,849200003.0
2007-03-12 17:35:00,0.68349,0.68349,0.68337,0.68344,555399999.0
2007-03-12 17:40:00,0.68341,0.68354,0.68338,0.68354,411700002.0
2007-03-12 17:45:00,0.68353,0.68353,0.68336,0.68339,745299998.0
2007-03-12 17:50:00,0.68339,0.68352,0.68334,0.68351,804399998.0
2007-03-12 17:55:00,0.68346,0.68352,0.68337,0.68337,474500001.0
2007-03-12 18:00:00,0.68337,0.68355,0.68332,0.68339,5172000006.0
2007-03-12 18:05:00,0.68333,0.68334,0.68305,0.68313,7833099994.0
2007-03-12 18:10:00,0.68307,0.6833,0.68307,0.6832,5632400013.0
2007-03-12 18:15:00,0.68322,0.68326,0.68309,0.6831,5181799988.0
2007-03-12 18:20:00,0.6831,0.68324,0.68299,0.6831,5461200002.0
2007-03-12 18:25:00,0.68308,0.68319,0.68302,0.68314,4074799992.0
2007-03-12 18:30:00,0.68315,0.68328,0.68308,0.68321,3954799969.0
2007-03-12 18:35:00,0.68323,0.68323,0.68309,0.68313,1872800002.0
2007-03-12 18:40:00,0.68319,0.68329,0.68311,0.68318,2201200005.0
2007-03-12 18:45:00,0.68319,0.68329,0.6831,0.68322,1504899996.0
2007-03-12 18:50:00,0.68316,0.68328,0.68294,0.68302,1933299987.0
2007-03-12 18:55:00,0.68299,0.68312,0.68286,0.68294,3206899986.0
2007-03-12 19:00:00,0.68293,0.68299,0.68286,0.68291,1834600001.0
2007-03-12 19:05:00,0.68287,0.68298,0.68277,0.68293,3144900003.0
2007-03-12 19:10:00,0.68295,0.68308,0.68288,0.68289,1642799999.0
2007-03-12 19:15:00,0.68289,0.68296,0.68242,0.6825,1961400000.0
2007-03-12 19:20:00,0.68242,0.68257,0.68239,0.68257,1345499999.0
2007-03-12 19:25:00,0.68256,0.68256,0.68218,0.68227,2299000004.0
2007-03-12 19:30:00,0.68221,0.68243,0.68216,0.6824,2525900008.0
2007-03-12 19:35:00,0.68241,0.68256,0.68238,0.68254,2504199994.0
2007-03-12 19:40:00,0.68252,0.68258,0.68243,0.68247,2305899980.0
2007-03-12 19:45:00,0.68247,0.68253,0.6824,0.68245,1207400005.0
2007-03-12 19:50:00,0.68244,0.68246,0.6821,0.68215,1255599996.0
2007-03-12 19:55:00,0.68216,0.68228,0.6821,0.68221,1559099993.0
2007-03-12 20:00:00,0.68227,0.68233,0.68216,0.68232,943899996.0
2007-03-12 20:05:00,0.68235,0.68238,0.68229,0.68235,1295600003.0
2007-03-12 20:10:00,0.68236,0.68245,0.68227,0.68239,1808600007.0
2007-03-12 20:15:00,0.68242,0.68248,0.68226,0.6823,2083600001.0
2007-03-12 20:20:00,0.68233,0.68234,0.6822,0.6822,1784699995.0
2007-03-12 20:25:00,0.6822,0.68226,0.68199,0.68205,2613000005.0
2007-03-12 20:30:00,0.68204,0.68223,0.68203,0.68217,4792400009.0
2007-03-12 20:35:00,0.68219,0.68243,0.68212,0.6822,2420400009.0
2007-03-12 20:40:00,0.68212,0.68231,0.68202,0.68219,2244600001.0
2007-03-12 20:45:00,0.68224,0.68227,0.6821,0.68213,2154100006.0
2007-03-12 20:50:00,0.68214,0.68263,0.68211,0.68262,3846800004.0
2007-03-12 20:55:00,0.68267,0.68285,0.6825,0.68252,5029299985.0
2007-03-12 21:00:00,0.68255,0.68263,0.68237,0.68242,4565599981.0
2007-03-12 21:05:00,0.68238,0.68251,0.68237,0.6825,1963400012.0
2007-03-12 21:10:00,0.6825,0.68253,0.68242,0.68244,1545399991.0
2007-03-12 21:15:00,0.68246,0.68256,0.6822,0.68221,1574899991.0
2007-03-12 21:20:00,0.68228,0.6825,0.68228,0.6824,2534300002.0
2007-03-12 21:25:00,0.6824,0.68257,0.68237,0.68247,876299993.0
2007-03-12 21:30:00,0.68245,0.68258,0.68245,0.68247,2177499981.0
2007-03-12 21:35:00,0.68251,0.68265,0.68248,0.68265,1069299997.0
2007-03-12 21:40:00,0.68262,0.68266,0.6825,0.68254,1424600008.0
2007-03-12 21:45:00,0.68254,0.68255,0.68229,0.68254,1056299990.0
2007-03-12 21:50:00,0.6825,0.68253,0.6824,0.68243,1051300001.0
2007-03-12 21:55:00,0.68242,0.68256,0.68237,0.68252,1238499997.0
2007-03-12 22:00:00,0.68248,0.68248,0.68235,0.68247,1783299991.0
2007-03-12 22:05:00,0.68245,0.68257,0.68244,0.68256,1029399987.0
2007-03-12 22:10:00,0.68251,0.6826,0.68248,0.68253,870499997.0
2007-03-12 22:15:00,0.68242,0.68268,0.68242,0.68252,1728699998.0
2007-03-12 22:20:00,0.68253,0.68258,0.68247,0.68252,1352400003.0
2007-03-12 22:25:00,0.68249,0.68255,0.68245,0.6825,1046400004.0
2007-03-12 22:30:00,0.68251,0.68252,0.68239,0.68245,1164400001.0
2007-03-12 22:35:00,0.68246,0.68255,0.68242,0.68252,1108999991.0
2007-03-12 22:40:00,0.6825,0.68255,0.68245,0.68251,920499999.0
2007-03-12 22:45:00,0.68254,0.68259,0.68243,0.6825,1097700006.0
2007-03-12 22:50:00,0.68253,0.68253,0.68232,0.68238,730199998.0
2007-03-12 22:55:00,0.68239,0.68245,0.68203,0.68203,1190799993.0
2007-03-12 23:00:00,0.68196,0.68231,0.68196,0.68223,557000004.0
2007-03-12 23:05:00,0.68221,0.68236,0.68209,0.68215,555200003.0
2007-03-12 23:10:00,0.68211,0.68243,0.68202,0.68209,581799996.0
2007-03-12 23:15:00,0.68211,0.68216,0.68201,0.68201,577700001.0
2007-03-12 23:20:00,0.68198,0.68224,0.68198,0.68214,896099990.0
2007-03-12 23:25:00,0.68215,0.68237,0.68193,0.6822,621199992.0
2007-03-12 23:30:00,0.68222,0.68224,0.6821,0.68212,707399994.0
2007-03-12 23:35:00,0.68216,0.68227,0.68212,0.68223,650899995.0
2007-03-12 23:40:00,0.68224,0.68224,0.68211,0.68218,699500007.0
2007-03-12 23:45:00,0.68215,0.68225,0.68215,0.68221,197900001.0
2007-03-12 23:50:00,0.68218,0.68237,0.68215,0.6823,688100006.0
2007-03-12 23:55:00,0.68233,0.68235,0.68201,0.68227,520600002.0
2007-03-13 00:00:00,0.68224,0.68245,0.68222,0.68225,905599998.0
2007-03-13 00:05:00,0.68222,0.68246,0.68222,0.68237,573199994.0
2007-03-13 00:10:00,0.68238,0.68263,0.68231,0.68262,730599996.0
2007-03-13 00:15:00,0.68266,0.68266,0.68251,0.68253,566500007.0
2007-03-13 00:20:00,0.68255,0.68257,0.68235,0.68242,777499999.0
2007-03-13 00:25:00,0.68245,0.6827,0.68235,0.68259,555899996.0
2007-03-13 00:30:00,0.68263,0.68265,0.68253,0.68253,721900007.0
2007-03-13 00:35:00,0.68246,0.68252,0.68243,0.68252,328200002.0
2007-03-13 00:40:00,0.68255,0.68256,0.68236,0.68248,565600004.0
2007-03-13 00:45:00,0.68232,0.68255,0.68232,0.68248,655699995.0
2007-03-13 00:50:00,0.68255,0.68257,0.6824,0.68242,529100003.0
2007-03-13 00:55:00,0.68245,0.68245,0.68232,0.68232,621500000.0
2007-03-13 01:00:00,0.68236,0.68245,0.68218,0.68245,488000001.0
2007-03-13 01:05:00,0.68241,0.68248,0.68226,0.68242,832699991.0
2007-03-13 01:10:00,0.68245,0.68245,0.68217,0.68235,745400005.0
2007-03-13 01:15:00,0.68233,0.68235,0.68224,0.68226,477399999.0
2007-03-13 01:20:00,0.68227,0.68258,0.68227,0.68252,662099989.0
2007-03-13 01:25:00,0.68246,0.68252,0.68222,0.68243,464499996.0
2007-03-13 01:30:00,0.68245,0.68251,0.68224,0.6824,614299998.0
2007-03-13 01:35:00,0.68243,0.68249,0.68237,0.68244,643999998.0
2007-03-13 01:40:00,0.68238,0.68252,0.68234,0.68247,948799995.0
2007-03-13 01:45:00,0.68252,0.68256,0.68228,0.6823,790499997.0
2007-03-13 01:50:00,0.68234,0.6824,0.68225,0.68232,510599997.0
2007-03-13 01:55:00,0.68236,0.68251,0.68236,0.68242,700199997.0
2007-03-13 02:00:00,0.68232,0.68248,0.68219,0.68248,696300009.0
2007-03-13 02:05:00,0.68249,0.68249,0.68233,0.68243,838300004.0
2007-03-13 02:10:00,0.68242,0.68249,0.68236,0.68242,517700007.0
2007-03-13 02:15:00,0.68241,0.68253,0.68238,0.68252,809500004.0
2007-03-13 02:20:00,0.68252,0.68258,0.68236,0.68246,466300005.0
2007-03-13 02:25:00,0.68248,0.68248,0.68237,0.68242,752500000.0
2007-03-13 02:30:00,0.6824,0.68255,0.6824,0.68242,640999996.0
2007-03-13 02:35:00,0.6824,0.68258,0.68238,0.68253,754799997.0
2007-03-13 02:40:00,0.68262,0.68288,0.6826,0.68283,702999996.0
2007-03-13 02:45:00,0.6828,0.68283,0.68269,0.68269,378700000.0
2007-03-13 02:50:00,0.68267,0.68273,0.68259,0.68263,580200007.0
2007-03-13 02:55:00,0.68262,0.68275,0.68257,0.68273,563799994.0
2007-03-13 03:00:00,0.68277,0.6828,0.68261,0.68267,755400002.0
2007-03-13 03:05:00,0.68273,0.68278,0.68261,0.68265,693799999.0
2007-03-13 03:10:00,0.68272,0.68273,0.68257,0.68264,556699999.0
2007-03-13 03:15:00,0.68263,0.68275,0.68258,0.68272,511400000.0
2007-03-13 03:20:00,0.68272,0.68277,0.68268,0.68274,342899999.0
2007-03-13 03:25:00,0.68269,0.68283,0.68269,0.68281,483700011.0
2007-03-13 03:30:00,0.68282,0.68285,0.68273,0.68282,532400002.0
2007-03-13 03:35:00,0.68281,0.68287,0.68275,0.6828,356499997.0
2007-03-13 03:40:00,0.68276,0.68281,0.68267,0.68272,343600000.0
2007-03-13 03:45:00,0.68272,0.68279,0.68269,0.68273,575000004.0
2007-03-13 03:50:00,0.6827,0.68278,0.6827,0.68273,359499998.0
2007-03-13 03:55:00,0.68274,0.68287,0.68257,0.68271,439700002.0
2007-03-13 04:00:00,0.68271,0.68275,0.68258,0.68258,792000000.0
2007-03-13 04:05:00,0.68257,0.68262,0.68246,0.6826,552599998.0
2007-03-13 04:10:00,0.68265,0.68265,0.68237,0.68237,374999997.0
2007-03-13 04:15:00,0.68243,0.68251,0.68241,0.68242,562800007.0
2007-03-13 04:20:00,0.68242,0.68266,0.68242,0.68259,644800005.0
2007-03-13 04:25:00,0.68259,0.68265,0.68252,0.68255,413800001.0
2007-03-13 04:30:00,0.68259,0.68267,0.68243,0.68243,829099998.0
2007-03-13 04:35:00,0.68248,0.68256,0.68242,0.6825,671999992.0
2007-03-13 04:40:00,0.68249,0.68267,0.68247,0.68267,646299997.0
2007-03-13 04:45:00,0.6826,0.68266,0.68258,0.68265,490900005.0
2007-03-13 04:50:00,0.68267,0.68276,0.68234,0.68261,449199999.0
2007-03-13 04:55:00,0.68257,0.68263,0.68248,0.68255,573600003.0
2007-03-13 05:00:00,0.68249,0.68261,0.68238,0.68253,486900003.0
2007-03-13 05:05:00,0.68253,0.68266,0.68252,0.68266,705199994.0
2007-03-13 05:10:00,0.68255,0.68268,0.68253,0.68257,584400003.0
2007-03-13 05:15:00,0.6826,0.68268,0.68248,0.68263,628499997.0
2007-03-13 05:20:00,0.68263,0.68263,0.68243,0.68251,383899993.0
2007-03-13 05:25:00,0.68255,0.68257,0.68248,0.68252,490799996.0
2007-03-13 05:30:00,0.68253,0.68264,0.6824,0.6825,566699997.0
2007-03-13 05:35:00,0.68251,0.68255,0.68239,0.68245,774999993.0
2007-03-13 05:40:00,0.68248,0.6827,0.68245,0.68259,529199995.0
2007-03-13 05:45:00,0.68257,0.6826,0.6825,0.6825,406200007.0
2007-03-13 05:50:00,0.68254,0.68256,0.68244,0.68253,487500002.0
2007-03-13 05:55:00,0.68251,0.68257,0.68241,0.68243,372300001.0
2007-03-13 06:00:00,0.68245,0.68247,0.6824,0.6824,272300003.0
2007-03-13 06:05:00,0.68243,0.68248,0.68235,0.68243,573700002.0
2007-03-13 06:10:00,0.68237,0.68253,0.68233,0.68244,673900005.0
2007-03-13 06:15:00,0.68243,0.68248,0.68228,0.68233,640200005.0
2007-03-13 06:20:00,0.68232,0.68247,0.6823,0.68233,399499999.0
2007-03-13 06:25:00,0.68231,0.68252,0.68231,0.68245,877399993.0
2007-03-13 06:30:00,0.68245,0.68247,0.68236,0.68238,412999998.0
2007-03-13 06:35:00,0.68238,0.68243,0.6823,0.6824,367500003.0
2007-03-13 06:40:00,0.68244,0.68246,0.68232,0.68232,478400004.0
2007-03-13 06:45:00,0.68237,0.68237,0.68219,0.68225,583399994.0
2007-03-13 06:50:00,0.68222,0.6823,0.68211,0.6822,400399991.0
2007-03-13 06:55:00,0.68228,0.68235,0.68215,0.68227,677399995.0
2007-03-13 07:00:00,0.68228,0.68233,0.68217,0.68217,482400005.0
2007-03-13 07:05:00,0.68223,0.68232,0.68222,0.68225,550000003.0
2007-03-13 07:10:00,0.68232,0.68246,0.68231,0.68237,506300003.0
2007-03-13 07:15:00,0.68225,0.68244,0.68225,0.68243,684299997.0
2007-03-13 07:20:00,0.68242,0.68243,0.68225,0.68225,465199997.0
2007-03-13 07:25:00,0.68239,0.6824,0.68227,0.68231,656300003.0
2007-03-13 07:30:00,0.6824,0.6824,0.68217,0.68233,526700004.0
2007-03-13 07:35:00,0.68222,0.68251,0.68205,0.68244,734399996.0
2007-03-13 07:40:00,0.68248,0.68283,0.68248,0.68277,727000001.0
2007-03-13 07:45:00,0.68277,0.6829,0.68277,0.68278,585799999.0
2007-03-13 07:50:00,0.68283,0.68283,0.68266,0.68266,650300000.0
2007-03-13 07:55:00,0.68277,0.68278,0.68256,0.68273,541000002.0
2007-03-13 08:00:00,0.68265,0.68267,0.68249,0.68265,587200001.0
2007-03-13 08:05:00,0.68264,0.68271,0.6826,0.68261,658599987.0
2007-03-13 08:10:00,0.68267,0.68281,0.68259,0.68281,618399999.0
2007-03-13 08:15:00,0.68285,0.68285,0.68272,0.68283,306599998.0
2007-03-13 08:20:00,0.68282,0.68287,0.68275,0.68284,634900004.0
2007-03-13 08:25:00,0.68283,0.68305,0.68283,0.68305,513200001.0
2007-03-13 08:30:00,0.68302,0.68305,0.6827,0.68281,759000000.0
2007-03-13 08:35:00,0.68283,0.68285,0.68258,0.68274,540399998.0
2007-03-13 08:40:00,0.68264,0.68274,0.6825,0.68265,653300005.0
2007-03-13 08:45:00,0.68269,0.68275,0.68264,0.68273,604300004.0
2007-03-13 08:50:00,0.68273,0.68278,0.68262,0.68271,710099999.0
2007-03-13 08:55:00,0.68281,0.68282,0.68272,0.68274,771400004.0
2007-03-13 09:00:00,0.68268,0.68272,0.68241,0.68241,422700003.0
2007-03-13 09:05:00,0.68239,0.68273,0.68234,0.68257,586900005.0
2007-03-13 09:10:00,0.68251,0.68256,0.68239,0.68252,853599998.0
2007-03-13 09:15:00,0.68255,0.6828,0.68251,0.68269,742299995.0
2007-03-13 09:20:00,0.68276,0.68285,0.6826,0.68277,890599994.0
2007-03-13 09:25:00,0.68282,0.68302,0.68282,0.68286,663499996.0
2007-03-13 09:30:00,0.68287,0.68291,0.68279,0.68284,624199997.0
2007-03-13 09:35:00,0.68283,0.68287,0.68274,0.68277,653799992.0
2007-03-13 09:40:00,0.6828,0.68283,0.68273,0.68281,859399998.0
2007-03-13 09:45:00,0.68281,0.68281,0.68249,0.68257,553099996.0
2007-03-13 09:50:00,0.68262,0.68267,0.68254,0.68266,708000001.0
2007-03-13 09:55:00,0.68266,0.68288,0.6826,0.68288,840999998.0
2007-03-13 10:00:00,0.68288,0.68298,0.68259,0.68292,685699997.0
2007-03-13 10:05:00,0.68285,0.6829,0.68253,0.68253,619199997.0
2007-03-13 10:10:00,0.68246,0.68246,0.68209,0.6824,769399992.0
2007-03-13 10:15:00,0.68245,0.68247,0.68227,0.68227,740300000.0
2007-03-13 10:20:00,0.68225,0.68234,0.68218,0.68224,673000001.0
2007-03-13 10:25:00,0.6822,0.6823,0.68211,0.68223,734399998.0
2007-03-13 10:30:00,0.68218,0.68235,0.68205,0.68233,693400001.0
2007-03-13 10:35:00,0.68233,0.68234,0.68214,0.68214,621700008.0
2007-03-13 10:40:00,0.68209,0.68211,0.68187,0.68201,768499995.0
2007-03-13 10:45:00,0.68207,0.68219,0.682,0.68215,580900005.0
2007-03-13 10:50:00,0.68211,0.68216,0.68188,0.68211,613499999.0
2007-03-13 10:55:00,0.68214,0.68226,0.68212,0.68226,685400002.0
2007-03-13 11:00:00,0.68223,0.68229,0.68209,0.68223,655800000.0
2007-03-13 11:05:00,0.68216,0.68225,0.68182,0.68182,410099997.0
2007-03-13 11:10:00,0.68182,0.68216,0.68182,0.68215,548599996.0
2007-03-13 11:15:00,0.68221,0.68221,0.68202,0.68207,927699990.0
2007-03-13 11:20:00,0.68214,0.68218,0.68205,0.6821,738099999.0
2007-03-13 11:25:00,0.68206,0.68223,0.68196,0.68196,821600012.0
2007-03-13 11:30:00,0.68176,0.6818,0.68146,0.68176,746899995.0
2007-03-13 11:35:00,0.68175,0.68184,0.68163,0.68172,556800008.0
2007-03-13 11:40:00,0.68177,0.68225,0.68177,0.68216,413300002.0
2007-03-13 11:45:00,0.68216,0.68228,0.68208,0.68228,634100002.0
2007-03-13 11:50:00,0.68216,0.68236,0.68216,0.68226,541899999.0
2007-03-13 11:55:00,0.68234,0.68267,0.68222,0.68267,804499995.0
2007-03-13 12:00:00,0.68261,0.68293,0.68261,0.68268,705400008.0
2007-03-13 12:05:00,0.6827,0.68293,0.68269,0.68285,760299992.0
2007-03-13 12:10:00,0.68288,0.68302,0.6828,0.68292,644300003.0
2007-03-13 12:15:00,0.68289,0.68292,0.68275,0.68287,471499998.0
2007-03-13 12:20:00,0.68286,0.68294,0.68284,0.68286,671799996.0
2007-03-13 12:25:00,0.68286,0.68303,0.68277,0.68303,769300004.0
2007-03-13 12:30:00,0.683,0.6832,0.68297,0.68297,939599998.0
2007-03-13 12:35:00,0.68302,0.68305,0.68287,0.68298,544300007.0
2007-03-13 12:40:00,0.68292,0.68295,0.68281,0.68281,846900004.0
2007-03-13 12:45:00,0.6828,0.6828,0.68266,0.68271,562200002.0
2007-03-13 12:50:00,0.68275,0.68282,0.68261,0.68266,762300006.0
2007-03-13 12:55:00,0.6826,0.68268,0.68252,0.68252,738300003.0
2007-03-13 13:00:00,0.68241,0.68297,0.68241,0.68296,460300001.0
2007-03-13 13:05:00,0.68293,0.68329,0.68281,0.68329,835699997.0
2007-03-13 13:10:00,0.68322,0.68338,0.68316,0.68338,895500000.0
2007-03-13 13:15:00,0.68333,0.68351,0.68323,0.6833,784100005.0
2007-03-13 13:20:00,0.68331,0.68344,0.68315,0.68315,571599999.0
2007-03-13 13:25:00,0.68308,0.68327,0.683,0.68323,633699994.0
2007-03-13 13:30:00,0.68323,0.68334,0.6831,0.68331,594799996.0
2007-03-13 13:35:00,0.68328,0.68344,0.68315,0.68322,636899999.0
2007-03-13 13:40:00,0.68329,0.68336,0.68318,0.6833,760399999.0
2007-03-13 13:45:00,0.68333,0.68345,0.6833,0.68342,680900001.0
2007-03-13 13:50:00,0.68341,0.68357,0.68341,0.68348,871600004.0
2007-03-13 13:55:00,0.68344,0.68347,0.68322,0.68346,574900002.0
2007-03-13 14:00:00,0.68347,0.68352,0.68317,0.68317,714799996.0
2007-03-13 14:05:00,0.68315,0.68319,0.68285,0.68287,731700004.0
2007-03-13 14:10:00,0.68299,0.68322,0.68292,0.68309,508100007.0
2007-03-13 14:15:00,0.68308,0.68308,0.68281,0.68285,541600001.0
2007-03-13 14:20:00,0.68283,0.68286,0.68263,0.68265,796600002.0
2007-03-13 14:25:00,0.68272,0.68299,0.68268,0.6827,793300003.0
2007-03-13 14:30:00,0.68279,0.68334,0.68279,0.68334,668399998.0
2007-03-13 14:35:00,0.68335,0.68335,0.68267,0.68282,675699995.0
2007-03-13 14:40:00,0.68283,0.68309,0.68282,0.68303,862699988.0
2007-03-13 14:45:00,0.68306,0.68332,0.68301,0.68332,788699998.0
2007-03-13 14:50:00,0.68329,0.68337,0.68319,0.68337,486599996.0
2007-03-13 14:55:00,0.68345,0.68345,0.6832,0.68334,716200000.0
2007-03-13 15:00:00,0.68331,0.68336,0.68282,0.68316,687199999.0
2007-03-13 15:05:00,0.68317,0.68325,0.68315,0.68315,684400006.0
2007-03-13 15:10:00,0.68315,0.68317,0.68293,0.68295,632200001.0
2007-03-13 15:15:00,0.6829,0.68301,0.68282,0.68297,730099996.0
2007-03-13 15:20:00,0.68298,0.68345,0.68294,0.68345,670999995.0
2007-03-13 15:25:00,0.68343,0.68346,0.68328,0.68332,578600000.0
2007-03-13 15:30:00,0.68332,0.68338,0.68315,0.68315,521799997.0
2007-03-13 15:35:00,0.68324,0.68326,0.68312,0.68312,470900000.0
2007-03-13 15:40:00,0.68313,0.68313,0.68286,0.68286,906300015.0
2007-03-13 15:45:00,0.68285,0.68292,0.68271,0.68272,846999997.0
2007-03-13 15:50:00,0.68279,0.68307,0.68279,0.68296,720099999.0
2007-03-13 15:55:00,0.68294,0.68304,0.68291,0.68291,518100000.0
2007-03-13 16:00:00,0.6829,0.6831,0.6829,0.68302,632900004.0
2007-03-13 16:05:00,0.68304,0.68324,0.68299,0.68319,509399997.0
2007-03-13 16:10:00,0.68316,0.68331,0.68314,0.68325,501800002.0
2007-03-13 16:15:00,0.68327,0.68332,0.68308,0.68316,364200003.0
2007-03-13 16:20:00,0.68314,0.68314,0.68285,0.68287,659999999.0
2007-03-13 16:25:00,0.68287,0.68297,0.68276,0.68283,699300007.0
2007-03-13 16:30:00,0.68287,0.68301,0.68273,0.68281,341600004.0
2007-03-13 16:35:00,0.68286,0.68292,0.68276,0.68292,551300005.0
2007-03-13 16:40:00,0.68292,0.68302,0.68278,0.68295,952999989.0
2007-03-13 16:45:00,0.6829,0.68305,0.68287,0.68287,603700003.0
2007-03-13 16:50:00,0.68292,0.683,0.68265,0.68268,508800001.0
2007-03-13 16:55:00,0.68274,0.68284,0.68267,0.68272,888999992.0
2007-03-13 17:00:00,0.68272,0.6828,0.68267,0.68269,701700008.0
2007-03-13 17:05:00,0.68267,0.68281,0.68226,0.68226,811400005.0
2007-03-13 17:10:00,0.68225,0.68234,0.68217,0.68221,661799993.0
2007-03-13 17:15:00,0.68227,0.68231,0.68218,0.68221,818999999.0
2007-03-13 17:20:00,0.68228,0.68229,0.68199,0.6821,723399994.0
2007-03-13 17:25:00,0.68206,0.68216,0.682,0.68215,682100001.0
2007-03-13 17:30:00,0.68217,0.68243,0.68216,0.68234,640000009.0
2007-03-13 17:35:00,0.68236,0.68248,0.68236,0.68242,698699999.0
2007-03-13 17:40:00,0.68242,0.6826,0.68241,0.6826,593300002.0
2007-03-13 17:45:00,0.6826,0.68298,0.68255,0.6828,576000001.0
2007-03-13 17:50:00,0.6828,0.68282,0.68265,0.68273,619000000.0
2007-03-13 17:55:00,0.68272,0.68301,0.68272,0.68299,329499999.0
2007-03-13 18:00:00,0.68309,0.68341,0.68309,0.68323,5883300006.0
2007-03-13 18:05:00,0.68318,0.6838,0.68303,0.68312,7483500011.0
2007-03-13 18:10:00,0.6831,0.68333,0.68308,0.68312,5424700001.0
2007-03-13 18:15:00,0.6832,0.68335,0.68314,0.68329,3529099986.0
2007-03-13 18:20:00,0.6833,0.68352,0.68329,0.68329,4499099998.0
2007-03-13 18:25:00,0.68334,0.68348,0.68325,0.6834,4070499999.0
2007-03-13 18:30:00,0.6834,0.68377,0.68339,0.6836,4029300008.0
2007-03-13 18:35:00,0.6836,0.68363,0.6834,0.6834,1740100005.0
2007-03-13 18:40:00,0.68339,0.68343,0.68323,0.68333,2496999998.0
2007-03-13 18:45:00,0.68337,0.68351,0.68326,0.68337,1250599998.0
2007-03-13 18:50:00,0.68339,0.68354,0.68331,0.68354,2126699997.0
2007-03-13 18:55:00,0.68349,0.68369,0.68338,0.68365,2857400003.0
2007-03-13 19:00:00,0.68365,0.68376,0.68359,0.68373,1652000003.0
2007-03-13 19:05:00,0.6837,0.6839,0.68366,0.68387,3407000003.0
2007-03-13 19:10:00,0.68388,0.68404,0.68377,0.68388,1308199998.0
2007-03-13 19:15:00,0.68386,0.68392,0.68379,0.6839,1794700008.0
2007-03-13 19:20:00,0.68386,0.68396,0.6837,0.6837,1429799997.0
2007-03-13 19:25:00,0.68365,0.68365,0.6835,0.6836,2275100006.0
2007-03-13 19:30:00,0.68357,0.68372,0.68351,0.68365,2342400003.0
2007-03-13 19:35:00,0.68365,0.68368,0.68351,0.68356,2746399997.0
2007-03-13 19:40:00,0.68352,0.68373,0.68342,0.68367,2064599991.0
2007-03-13 19:45:00,0.6837,0.68376,0.6836,0.6837,980799997.0
2007-03-13 19:50:00,0.6837,0.68383,0.68362,0.68383,1278600002.0
2007-03-13 19:55:00,0.6838,0.68382,0.68359,0.68359,1650700012.0
2007-03-13 20:00:00,0.68365,0.68378,0.68365,0.68372,933799998.0
2007-03-13 20:05:00,0.68372,0.68389,0.68369,0.68386,1420199996.0
2007-03-13 20:10:00,0.68385,0.68415,0.68385,0.6839,2154600009.0
2007-03-13 20:15:00,0.6839,0.68399,0.6838,0.6838,2127300011.0
2007-03-13 20:20:00,0.68382,0.68384,0.6837,0.6837,1718299995.0
2007-03-13 20:25:00,0.68372,0.68391,0.68365,0.68382,3098799998.0
2007-03-13 20:30:00,0.68383,0.68391,0.68372,0.68387,5077000004.0
2007-03-13 20:35:00,0.68388,0.68392,0.68378,0.68388,2424299996.0
2007-03-13 20:40:00,0.6839,0.68407,0.68382,0.68396,2548899992.0
2007-03-13 20:45:00,0.68393,0.68393,0.68367,0.68367,2186700011.0
2007-03-13 20:50:00,0.68371,0.68373,0.68356,0.68365,3919199991.0
2007-03-13 20:55:00,0.68365,0.68365,0.68347,0.68347,5026999987.0
2007-03-13 21:00:00,0.68353,0.68358,0.68339,0.68352,4366599999.0
2007-03-13 21:05:00,0.6835,0.68354,0.68339,0.68344,2013499999.0
2007-03-13 21:10:00,0.68342,0.6837,0.68341,0.68363,1376999992.0
2007-03-13 21:15:00,0.68365,0.68365,0.68342,0.68348,1603300003.0
2007-03-13 21:20:00,0.68353,0.68356,0.68342,0.6835,2569099997.0
2007-03-13 21:25:00,0.68354,0.68365,0.68353,0.68362,773199996.0
2007-03-13 21:30:00,0.6836,0.68369,0.68354,0.68354,2176000002.0
2007-03-13 21:35:00,0.68356,0.68364,0.68347,0.68352,1003899990.0
2007-03-13 21:40:00,0.68345,0.68355,0.68342,0.68347,1337200016.0
2007-03-13 21:45:00,0.68346,0.68363,0.68346,0.68361,1280999988.0
2007-03-13 21:50:00,0.6836,0.68367,0.68354,0.68358,1127999996.0
2007-03-13 21:55:00,0.68358,0.68364,0.68346,0.68358,1029500005.0
2007-03-13 22:00:00,0.68357,0.68363,0.68347,0.68353,1540199993.0
2007-03-13 22:05:00,0.6835,0.68376,0.68349,0.68376,986100004.0
2007-03-13 22:10:00,0.68372,0.68378,0.68365,0.68375,874100002.0
2007-03-13 22:15:00,0.6838,0.68384,0.68374,0.68374,1526000005.0
2007-03-13 22:20:00,0.68371,0.68384,0.68366,0.68377,1648600007.0
2007-03-13 22:25:00,0.68375,0.68383,0.68369,0.6837,1223100001.0
2007-03-13 22:30:00,0.68369,0.68379,0.68354,0.68365,1215100007.0
2007-03-13 22:35:00,0.68367,0.68393,0.68359,0.68392,947600000.0
2007-03-13 22:40:00,0.68391,0.68405,0.68382,0.68395,1257699991.0
2007-03-13 22:45:00,0.68399,0.68425,0.68392,0.68415,1035600003.0
2007-03-13 22:50:00,0.68427,0.68434,0.68407,0.68417,721199994.0
2007-03-13 22:55:00,0.68416,0.68422,0.68376,0.68387,1030799996.0
2007-03-13 23:00:00,0.68358,0.68388,0.68358,0.68382,729399998.0
2007-03-13 23:05:00,0.68376,0.68388,0.68368,0.68388,853499998.0
2007-03-13 23:10:00,0.68385,0.68394,0.68381,0.68386,684600004.0
2007-03-13 23:15:00,0.68391,0.6843,0.68391,0.68423,739300004.0
2007-03-13 23:20:00,0.68422,0.68438,0.68422,0.68432,730099996.0
2007-03-13 23:25:00,0.68429,0.68436,0.68424,0.68428,633899994.0
2007-03-13 23:30:00,0.68433,0.68442,0.68426,0.68428,807800008.0
2007-03-13 23:35:00,0.68429,0.68435,0.68419,0.6843,536299998.0
2007-03-13 23:40:00,0.68431,0.6844,0.68424,0.68424,585899998.0
2007-03-13 23:45:00,0.68423,0.68435,0.68414,0.68419,575299997.0
2007-03-13 23:50:00,0.68418,0.68423,0.68406,0.6841,505400006.0
2007-03-13 23:55:00,0.68417,0.68428,0.68394,0.68426,873200005.0
2007-03-14 00:00:00,0.68429,0.68436,0.68417,0.6842,785099991.0
2007-03-14 00:05:00,0.68421,0.68436,0.68418,0.68428,843799992.0
2007-03-14 00:10:00,0.68432,0.68435,0.68422,0.68432,688999997.0
2007-03-14 00:15:00,0.68438,0.68438,0.68427,0.68428,319099999.0
2007-03-14 00:20:00,0.68432,0.68435,0.68423,0.6843,369799998.0
2007-03-14 00:25:00,0.68424,0.6844,0.68417,0.68436,685500002.0
2007-03-14 00:30:00,0.68444,0.68446,0.68434,0.68436,645999999.0
2007-03-14 00:35:00,0.6843,0.68445,0.6843,0.68434,587500003.0
2007-03-14 00:40:00,0.68437,0.68441,0.68425,0.68441,679199994.0
2007-03-14 00:45:00,0.68442,0.68451,0.6843,0.6843,560799997.0
2007-03-14 00:50:00,0.68437,0.68445,0.68408,0.68413,446500004.0
2007-03-14 00:55:00,0.68414,0.68419,0.68403,0.68403,411400003.0
2007-03-14 01:00:00,0.68402,0.68425,0.68402,0.68425,652800002.0
2007-03-14 01:05:00,0.68422,0.68422,0.68398,0.68405,726699997.0
2007-03-14 01:10:00,0.68404,0.68414,0.68395,0.68412,894699996.0
2007-03-14 01:15:00,0.6841,0.68437,0.6841,0.68433,660600001.0
2007-03-14 01:20:00,0.68427,0.68442,0.68419,0.68442,587500000.0
2007-03-14 01:25:00,0.68436,0.68445,0.68407,0.68439,833899996.0
2007-03-14 01:30:00,0.68438,0.68438,0.68428,0.68432,455400000.0
2007-03-14 01:35:00,0.68433,0.6844,0.68417,0.68422,658999996.0
2007-03-14 01:40:00,0.68414,0.68422,0.684,0.68412,718500000.0
2007-03-14 01:45:00,0.68411,0.68412,0.6839,0.6839,715600000.0
2007-03-14 01:50:00,0.6839,0.68395,0.68363,0.68372,579400004.0
2007-03-14 01:55:00,0.6837,0.68371,0.68344,0.68362,722700008.0
2007-03-14 02:00:00,0.68362,0.68366,0.68339,0.68347,712000007.0
2007-03-14 02:05:00,0.68344,0.68365,0.68334,0.68362,724900006.0
2007-03-14 02:10:00,0.68366,0.68387,0.68358,0.68358,713100000.0
2007-03-14 02:15:00,0.68353,0.68368,0.6835,0.68368,926200003.0
2007-03-14 02:20:00,0.68365,0.68371,0.68348,0.68363,737699994.0
2007-03-14 02:25:00,0.68352,0.68361,0.68343,0.68346,934499998.0
2007-03-14 02:30:00,0.68344,0.68353,0.6834,0.68342,566399995.0
2007-03-14 02:35:00,0.68337,0.68361,0.68337,0.68358,616400009.0
2007-03-14 02:40:00,0.68366,0.68375,0.68359,0.68375,656700000.0
2007-03-14 02:45:00,0.6837,0.68377,0.68368,0.68374,504099999.0
2007-03-14 02:50:00,0.68372,0.68385,0.68349,0.68357,665200002.0
2007-03-14 02:55:00,0.68354,0.6836,0.68335,0.68343,334499996.0
2007-03-14 03:00:00,0.68345,0.68346,0.68328,0.68341,733100002.0
2007-03-14 03:05:00,0.68341,0.68345,0.68319,0.6834,481700004.0
2007-03-14 03:10:00,0.68343,0.68354,0.68339,0.68342,745499992.0
2007-03-14 03:15:00,0.68345,0.68345,0.68328,0.68328,328699997.0
2007-03-14 03:20:00,0.6832,0.68327,0.68307,0.68311,546100000.0
2007-03-14 03:25:00,0.68302,0.68314,0.68302,0.68308,342299997.0
2007-03-14 03:30:00,0.68307,0.68324,0.68299,0.68308,669300001.0
2007-03-14 03:35:00,0.6831,0.68352,0.68306,0.68352,570200000.0
2007-03-14 03:40:00,0.68362,0.68371,0.6834,0.68342,400400001.0
2007-03-14 03:45:00,0.6834,0.68394,0.6834,0.68383,626599994.0
2007-03-14 03:50:00,0.68378,0.68384,0.68369,0.68372,518499995.0
2007-03-14 03:55:00,0.68368,0.68389,0.68367,0.68378,639299995.0
2007-03-14 04:00:00,0.68387,0.68393,0.68381,0.68384,721600001.0
2007-03-14 04:05:00,0.68381,0.68381,0.68355,0.68362,648000001.0
2007-03-14 04:10:00,0.6836,0.68367,0.6833,0.68342,719000000.0
2007-03-14 04:15:00,0.68343,0.68364,0.68343,0.68353,770600003.0
2007-03-14 04:20:00,0.68352,0.68354,0.68337,0.6835,473000004.0
2007-03-14 04:25:00,0.68349,0.68371,0.68345,0.68371,709499999.0
2007-03-14 04:30:00,0.68365,0.68365,0.68321,0.68331,610699998.0
2007-03-14 04:35:00,0.68332,0.68349,0.68319,0.6834,467400000.0
2007-03-14 04:40:00,0.68348,0.68359,0.68346,0.68359,501499999.0
2007-03-14 04:45:00,0.68357,0.68363,0.68344,0.68346,616300003.0
2007-03-14 04:50:00,0.68342,0.68353,0.68328,0.68345,622300006.0
2007-03-14 04:55:00,0.6835,0.6836,0.68342,0.68347,335000001.0
2007-03-14 05:00:00,0.68342,0.68349,0.68333,0.68334,734899994.0
2007-03-14 05:05:00,0.68337,0.68341,0.68322,0.68332,670600005.0
2007-03-14 05:10:00,0.6833,0.6834,0.6832,0.68337,621199996.0
2007-03-14 05:15:00,0.6834,0.68348,0.68333,0.68345,650200002.0
2007-03-14 05:20:00,0.68349,0.68355,0.6834,0.68347,787199995.0
2007-03-14 05:25:00,0.68349,0.68364,0.68348,0.68348,584200002.0
2007-03-14 05:30:00,0.68349,0.6836,0.68346,0.68355,632499999.0
2007-03-14 05:35:00,0.68358,0.68363,0.68348,0.68358,630899998.0
2007-03-14 05:40:00,0.6836,0.68373,0.68358,0.68373,496000003.0
2007-03-14 05:45:00,0.6837,0.68371,0.68353,0.68358,718200000.0
2007-03-14 05:50:00,0.68363,0.68363,0.6834,0.68341,440600003.0
2007-03-14 05:55:00,0.68341,0.68354,0.6834,0.68343,402800001.0
2007-03-14 06:00:00,0.68345,0.68353,0.68337,0.6834,577599997.0
2007-03-14 06:05:00,0.68343,0.68353,0.6834,0.68348,664199994.0
2007-03-14 06:10:00,0.6835,0.68354,0.68334,0.68353,699100001.0
2007-03-14 06:15:00,0.68356,0.68374,0.68356,0.68373,711800003.0
2007-03-14 06:20:00,0.68372,0.6839,0.6837,0.6837,653199996.0
2007-03-14 06:25:00,0.68372,0.68395,0.68368,0.6839,827700002.0
2007-03-14 06:30:00,0.68393,0.68398,0.68378,0.68382,438499996.0
2007-03-14 06:35:00,0.68375,0.68385,0.68372,0.68376,719699994.0
2007-03-14 06:40:00,0.68385,0.68387,0.6837,0.6837,402300000.0
2007-03-14 06:45:00,0.68377,0.68382,0.68368,0.68377,721900003.0
2007-03-14 06:50:00,0.68373,0.68446,0.68372,0.68442,300800001.0
2007-03-14 06:55:00,0.68446,0.68461,0.68443,0.68461,819199996.0
2007-03-14 07:00:00,0.6846,0.68467,0.68448,0.6845,571699999.0
2007-03-14 07:05:00,0.68446,0.68446,0.68405,0.68409,885200013.0
2007-03-14 07:10:00,0.68405,0.68411,0.68397,0.6841,781299996.0
2007-03-14 07:15:00,0.68414,0.68423,0.68405,0.68418,934000003.0
2007-03-14 07:20:00,0.68415,0.68416,0.68397,0.6841,649499997.0
2007-03-14 07:25:00,0.68406,0.68431,0.684,0.68421,440099998.0
2007-03-14 07:30:00,0.6842,0.68435,0.68417,0.68435,723099994.0
2007-03-14 07:35:00,0.68439,0.68444,0.68409,0.68412,754499998.0
2007-03-14 07:40:00,0.68415,0.68415,0.68393,0.68402,661799998.0
2007-03-14 07:45:00,0.68405,0.68415,0.68402,0.68411,679099997.0
2007-03-14 07:50:00,0.68413,0.6842,0.68403,0.68418,635700000.0
2007-03-14 07:55:00,0.68424,0.68434,0.68412,0.68412,575700001.0
2007-03-14 08:00:00,0.68407,0.68437,0.68404,0.68404,657200006.0
2007-03-14 08:05:00,0.68401,0.68408,0.68391,0.68406,311499999.0
2007-03-14 08:10:00,0.68412,0.68414,0.68399,0.68407,628299999.0
2007-03-14 08:15:00,0.68409,0.68415,0.68403,0.68407,295300002.0
2007-03-14 08:20:00,0.68405,0.68411,0.68397,0.68397,492500002.0
2007-03-14 08:25:00,0.68386,0.68394,0.68373,0.68388,843900005.0
2007-03-14 08:30:00,0.68389,0.68475,0.68389,0.68475,581699994.0
2007-03-14 08:35:00,0.68469,0.68489,0.68456,0.68487,537999993.0
2007-03-14 08:40:00,0.68484,0.68492,0.68473,0.68482,710500004.0
2007-03-14 08:45:00,0.68479,0.68635,0.6847,0.68635,754900002.0
2007-03-14 08:50:00,0.6863,0.6865,0.68601,0.68602,785499998.0
2007-03-14 08:55:00,0.68607,0.6866,0.68607,0.68647,661199997.0
2007-03-14 09:00:00,0.68653,0.68657,0.68613,0.68613,651099992.0
2007-03-14 09:05:00,0.68617,0.68624,0.68603,0.68622,717199996.0
2007-03-14 09:10:00,0.68621,0.68623,0.68604,0.68618,588100001.0
2007-03-14 09:15:00,0.68618,0.68627,0.68612,0.68627,777000002.0
2007-03-14 09:20:00,0.68625,0.68634,0.68621,0.68625,736299997.0
2007-03-14 09:25:00,0.68625,0.6863,0.68598,0.68609,899800006.0
2007-03-14 09:30:00,0.68608,0.68612,0.68588,0.68607,804900005.0
2007-03-14 09:35:00,0.68612,0.68612,0.68594,0.6861,813999994.0
2007-03-14 09:40:00,0.68594,0.68594,0.68565,0.68575,869399995.0
2007-03-14 09:45:00,0.68582,0.68582,0.68571,0.68578,583299996.0
2007-03-14 09:50:00,0.68584,0.68611,0.68583,0.68611,650900000.0
2007-03-14 09:55:00,0.68603,0.68633,0.68598,0.68627,592200000.0
2007-03-14 10:00:00,0.6863,0.68642,0.68604,0.6861,953100003.0
2007-03-14 10:05:00,0.6861,0.68618,0.68608,0.68613,772600009.0
2007-03-14 10:10:00,0.68614,0.68614,0.68588,0.68601,548300002.0
2007-03-14 10:15:00,0.68603,0.6861,0.6859,0.68595,891000002.0
2007-03-14 10:20:00,0.68599,0.68608,0.68575,0.68593,933999999.0
2007-03-14 10:25:00,0.68587,0.68605,0.68585,0.68597,836999995.0
2007-03-14 10:30:00,0.68595,0.68606,0.68584,0.68598,528399997.0
2007-03-14 10:35:00,0.68605,0.68607,0.68593,0.68599,775500001.0
2007-03-14 10:40:00,0.68608,0.68618,0.68607,0.68617,758400003.0
2007-03-14 10:45:00,0.68618,0.68618,0.68585,0.68596,472400003.0
2007-03-14 10:50:00,0.68593,0.68614,0.68586,0.68613,814800000.0
2007-03-14 10:55:00,0.68615,0.6863,0.68599,0.68605,966700005.0
2007-03-14 11:00:00,0.68602,0.68606,0.68574,0.68598,891799991.0
2007-03-14 11:05:00,0.68593,0.68595,0.68555,0.68558,703700005.0
2007-03-14 11:10:00,0.68553,0.68559,0.68534,0.68551,719400002.0
2007-03-14 11:15:00,0.68557,0.6857,0.68549,0.6857,690300007.0
2007-03-14 11:20:00,0.68569,0.68575,0.68561,0.68568,775200003.0
2007-03-14 11:25:00,0.68564,0.6857,0.68534,0.68534,630800000.0
2007-03-14 11:30:00,0.68553,0.68567,0.68536,0.68544,716799997.0
2007-03-14 11:35:00,0.68552,0.68572,0.68552,0.68559,767500006.0
2007-03-14 11:40:00,0.68555,0.68563,0.68549,0.68553,647899998.0
2007-03-14 11:45:00,0.68553,0.68575,0.6855,0.68575,623599997.0
2007-03-14 11:50:00,0.68569,0.68579,0.6856,0.68567,849199996.0
2007-03-14 11:55:00,0.68571,0.68571,0.68542,0.68544,518300005.0
2007-03-14 12:00:00,0.68534,0.6854,0.6851,0.68526,802100000.0
2007-03-14 12:05:00,0.68525,0.68528,0.68511,0.68527,691999998.0
2007-03-14 12:10:00,0.68527,0.68542,0.68523,0.68532,488900005.0
2007-03-14 12:15:00,0.68532,0.68532,0.68505,0.68512,688599996.0
2007-03-14 12:20:00,0.68516,0.68516,0.68502,0.68513,794200011.0
2007-03-14 12:25:00,0.68514,0.68533,0.68511,0.68533,695200004.0
2007-03-14 12:30:00,0.68527,0.68531,0.68497,0.68509,801100008.0
2007-03-14 12:35:00,0.68506,0.68506,0.68479,0.68498,544600001.0
2007-03-14 12:40:00,0.68497,0.68551,0.68495,0.68551,514800005.0
2007-03-14 12:45:00,0.68552,0.6856,0.68544,0.68551,764299994.0
2007-03-14 12:50:00,0.68558,0.68569,0.68554,0.68561,750000002.0
2007-03-14 12:55:00,0.68562,0.68565,0.6855,0.68554,682299994.0
2007-03-14 13:00:00,0.68557,0.68568,0.68552,0.68568,742199999.0
2007-03-14 13:05:00,0.68568,0.68568,0.68544,0.68558,709600002.0
2007-03-14 13:10:00,0.68556,0.68561,0.6854,0.68545,644299997.0
2007-03-14 13:15:00,0.68537,0.68539,0.68505,0.68505,802099990.0
2007-03-14 13:20:00,0.68491,0.68537,0.68491,0.68537,656800004.0
2007-03-14 13:25:00,0.68528,0.68532,0.68516,0.68526,867899996.0
2007-03-14 13:30:00,0.68528,0.68536,0.68521,0.68529,885999995.0
2007-03-14 13:35:00,0.68525,0.68541,0.68523,0.68527,651300005.0
2007-03-14 13:40:00,0.68533,0.68552,0.68523,0.68541,655500003.0
2007-03-14 13:45:00,0.68542,0.68549,0.68535,0.68539,916699997.0
2007-03-14 13:50:00,0.68538,0.6854,0.6853,0.68533,730900003.0
2007-03-14 13:55:00,0.68532,0.68538,0.68517,0.68528,559900003.0
2007-03-14 14:00:00,0.68523,0.68548,0.68523,0.68548,597600000.0
2007-03-14 14:05:00,0.68544,0.68545,0.68527,0.68534,617699999.0
2007-03-14 14:10:00,0.6854,0.68579,0.68538,0.68577,535100004.0
2007-03-14 14:15:00,0.68577,0.68598,0.68572,0.68597,477200001.0
2007-03-14 14:20:00,0.68599,0.68619,0.68593,0.68615,583199999.0
2007-03-14 14:25:00,0.68619,0.68629,0.68588,0.68592,866999998.0
2007-03-14 14:30:00,0.68587,0.68609,0.68561,0.68573,947399996.0
2007-03-14 14:35:00,0.68572,0.686,0.68572,0.68597,622699986.0
2007-03-14 14:40:00,0.68595,0.68595,0.68574,0.6858,567300001.0
2007-03-14 14:45:00,0.68586,0.68592,0.68582,0.68582,456100002.0
2007-03-14 14:50:00,0.68583,0.6859,0.68575,0.68579,552800004.0
2007-03-14 14:55:00,0.68579,0.68583,0.6857,0.68576,626900003.0
2007-03-14 15:00:00,0.68576,0.68578,0.68559,0.68559,646999991.0
2007-03-14 15:05:00,0.68557,0.68579,0.68548,0.68569,936799994.0
2007-03-14 15:10:00,0.68572,0.68575,0.68521,0.68521,603299991.0
2007-03-14 15:15:00,0.68523,0.68533,0.68523,0.68531,657400001.0
2007-03-14 15:20:00,0.68535,0.68548,0.68527,0.68548,975699998.0
2007-03-14 15:25:00,0.68543,0.68556,0.68538,0.68538,482799998.0
2007-03-14 15:30:00,0.6854,0.68548,0.6851,0.6851,551699997.0
2007-03-14 15:35:00,0.6852,0.6852,0.68417,0.68425,866200009.0
2007-03-14 15:40:00,0.68428,0.68432,0.684,0.68423,732800003.0
2007-03-14 15:45:00,0.68425,0.6844,0.68425,0.68427,483100003.0
2007-03-14 15:50:00,0.68425,0.68441,0.68411,0.68421,891900004.0
2007-03-14 15:55:00,0.68425,0.68435,0.68376,0.68385,901000003.0
2007-03-14 16:00:00,0.68383,0.68428,0.6837,0.68424,769800000.0
2007-03-14 16:05:00,0.68418,0.68497,0.68414,0.68483,973000000.0
2007-03-14 16:10:00,0.6849,0.68492,0.68459,0.68463,611300002.0
2007-03-14 16:15:00,0.68464,0.68488,0.68451,0.68488,505600006.0
2007-03-14 16:20:00,0.68486,0.68488,0.68431,0.68443,756199993.0
2007-03-14 16:25:00,0.68443,0.68447,0.6842,0.68434,621999999.0
2007-03-14 16:30:00,0.6843,0.6843,0.68406,0.68406,592500005.0
2007-03-14 16:35:00,0.68412,0.68415,0.68362,0.68363,699299998.0
2007-03-14 16:40:00,0.68363,0.68377,0.68326,0.68358,746499996.0
2007-03-14 16:45:00,0.68353,0.68384,0.68353,0.68367,796099994.0
2007-03-14 16:50:00,0.68372,0.68372,0.68327,0.68333,444399999.0
2007-03-14 16:55:00,0.68334,0.6836,0.6833,0.6836,527500004.0
2007-03-14 17:00:00,0.68362,0.68368,0.68355,0.68362,795800003.0
2007-03-14 17:05:00,0.6836,0.6837,0.68339,0.68344,891499994.0
2007-03-14 17:10:00,0.68349,0.6836,0.6833,0.68359,569599999.0
2007-03-14 17:15:00,0.68359,0.68364,0.68316,0.68316,839799999.0
2007-03-14 17:20:00,0.68319,0.68321,0.68297,0.68313,703300003.0
2007-03-14 17:25:00,0.68317,0.68326,0.68293,0.68297,677600001.0
2007-03-14 17:30:00,0.68295,0.68318,0.68262,0.68312,743599996.0
2007-03-14 17:35:00,0.68317,0.6832,0.68288,0.68291,510300003.0
2007-03-14 17:40:00,0.68287,0.683,0.68277,0.683,623500004.0
2007-03-14 17:45:00,0.68298,0.68318,0.6829,0.68316,727900004.0
2007-03-14 17:50:00,0.68318,0.68335,0.68309,0.6833,551400003.0
2007-03-14 17:55:00,0.68317,0.68378,0.68305,0.68378,827299999.0
2007-03-14 18:00:00,0.6838,0.68425,0.6838,0.68411,5354099968.0
2007-03-14 18:05:00,0.68407,0.68427,0.68398,0.68418,5606299997.0
2007-03-14 18:10:00,0.68424,0.68492,0.68415,0.68492,5713699990.0
2007-03-14 18:15:00,0.68494,0.68494,0.68429,0.68447,5803299999.0
2007-03-14 18:20:00,0.68456,0.68479,0.68448,0.68472,5313000016.0
2007-03-14 18:25:00,0.68474,0.68485,0.68454,0.68463,4199900001.0
2007-03-14 18:30:00,0.68459,0.68466,0.68446,0.68454,4087499986.0
2007-03-14 18:35:00,0.68456,0.68457,0.68404,0.68408,1897200000.0
2007-03-14 18:40:00,0.6841,0.68419,0.684,0.68407,2803799994.0
2007-03-14 18:45:00,0.68408,0.68431,0.68408,0.68424,1321200001.0
2007-03-14 18:50:00,0.68422,0.68443,0.68418,0.68427,1755600005.0
2007-03-14 18:55:00,0.68422,0.68426,0.68413,0.68415,3031999991.0
2007-03-14 19:00:00,0.68414,0.68423,0.68393,0.68423,1876800010.0
2007-03-14 19:05:00,0.68422,0.68431,0.68394,0.68415,2925700010.0
2007-03-14 19:10:00,0.68415,0.68415,0.68382,0.68383,1543099996.0
2007-03-14 19:15:00,0.68381,0.6839,0.68362,0.68365,1936099992.0
2007-03-14 19:20:00,0.68357,0.68371,0.68343,0.68371,1259200003.0
2007-03-14 19:25:00,0.6837,0.6837,0.68316,0.68345,2074599991.0
2007-03-14 19:30:00,0.68343,0.68366,0.6834,0.68364,2754299993.0
2007-03-14 19:35:00,0.68363,0.68368,0.68346,0.68347,2639199995.0
2007-03-14 19:40:00,0.68342,0.68354,0.68319,0.68319,2305900004.0
2007-03-14 19:45:00,0.68314,0.68337,0.68308,0.68337,1121500002.0
2007-03-14 19:50:00,0.68341,0.68354,0.68337,0.68346,1080500009.0
2007-03-14 19:55:00,0.6835,0.68383,0.6835,0.6837,1207499997.0
2007-03-14 20:00:00,0.68376,0.68376,0.68356,0.68364,1160400003.0
2007-03-14 20:05:00,0.68364,0.68368,0.68351,0.68364,1123200001.0
2007-03-14 20:10:00,0.68363,0.68363,0.68345,0.68352,2438799998.0
2007-03-14 20:15:00,0.68354,0.68356,0.68341,0.6835,1989799995.0
2007-03-14 20:20:00,0.68351,0.68353,0.68332,0.68335,1344900001.0
2007-03-14 20:25:00,0.68335,0.68385,0.68333,0.68367,2881700011.0
2007-03-14 20:30:00,0.68369,0.68381,0.68364,0.6837,4817000012.0
2007-03-14 20:35:00,0.68373,0.68378,0.6836,0.6836,2346699995.0
2007-03-14 20:40:00,0.68359,0.68365,0.68332,0.68338,2586500003.0
2007-03-14 20:45:00,0.68343,0.68347,0.68328,0.68335,2134799996.0
2007-03-14 20:50:00,0.6834,0.6834,0.68318,0.68325,3465800020.0
2007-03-14 20:55:00,0.68327,0.68343,0.6832,0.68335,4916000018.0
2007-03-14 21:00:00,0.68343,0.68348,0.68323,0.68327,4010699972.0
2007-03-14 21:05:00,0.68326,0.6834,0.68322,0.68325,1929600000.0
2007-03-14 21:10:00,0.68324,0.68328,0.6831,0.68313,1370700002.0
2007-03-14 21:15:00,0.6831,0.68318,0.683,0.683,1385300009.0
2007-03-14 21:20:00,0.68305,0.68313,0.68278,0.68288,2644200004.0
2007-03-14 21:25:00,0.68289,0.68312,0.6828,0.68302,914499999.0
2007-03-14 21:30:00,0.68295,0.68313,0.68285,0.68312,1925299991.0
2007-03-14 21:35:00,0.68315,0.6833,0.68305,0.68324,1042400004.0
2007-03-14 21:40:00,0.68316,0.68325,0.6831,0.68319,1527299998.0
2007-03-14 21:45:00,0.68318,0.68318,0.68298,0.68298,1292100008.0
2007-03-14 21:50:00,0.68291,0.6831,0.68265,0.68267,1056599999.0
2007-03-14 21:55:00,0.68269,0.68304,0.68265,0.68304,1119500007.0
2007-03-14 22:00:00,0.68307,0.68343,0.68305,0.68319,1639600001.0
2007-03-14 22:05:00,0.68315,0.68323,0.68304,0.6831,795700007.0
2007-03-14 22:10:00,0.68307,0.68314,0.68305,0.68306,827100002.0
2007-03-14 22:15:00,0.68311,0.68319,0.68307,0.68312,1449000002.0
2007-03-14 22:20:00,0.68315,0.68323,0.68303,0.68304,1370899997.0
2007-03-14 22:25:00,0.683,0.6831,0.68295,0.68302,1068099997.0
2007-03-14 22:30:00,0.68303,0.6832,0.68302,0.68308,928099997.0
2007-03-14 22:35:00,0.6831,0.68319,0.68296,0.68297,1090000007.0
2007-03-14 22:40:00,0.6829,0.68305,0.68286,0.68305,904999998.0
2007-03-14 22:45:00,0.68308,0.68309,0.68293,0.68295,695199998.0
2007-03-14 22:50:00,0.683,0.68301,0.68284,0.68284,601799999.0
2007-03-14 22:55:00,0.68281,0.68281,0.68255,0.68255,1065899994.0
2007-03-14 23:00:00,0.68237,0.68293,0.68237,0.68276,652200011.0
2007-03-14 23:05:00,0.68276,0.68293,0.68274,0.68285,891500000.0
2007-03-14 23:10:00,0.68287,0.68308,0.68287,0.68302,496200006.0
2007-03-14 23:15:00,0.68301,0.68309,0.68297,0.68303,523800012.0
2007-03-14 23:20:00,0.68302,0.68314,0.68283,0.68297,622099991.0
2007-03-14 23:25:00,0.68297,0.68313,0.68295,0.68308,477199997.0
2007-03-14 23:30:00,0.6831,0.6831,0.68293,0.68297,755999997.0
2007-03-14 23:35:00,0.68298,0.68298,0.6828,0.68285,586399996.0
2007-03-14 23:40:00,0.68283,0.68291,0.68278,0.68287,581500000.0
2007-03-14 23:45:00,0.68284,0.6831,0.68284,0.68302,533200006.0
2007-03-14 23:50:00,0.68297,0.68301,0.68288,0.68293,547899997.0
2007-03-14 23:55:00,0.68297,0.68322,0.6829,0.68321,728200002.0
2007-03-15 00:00:00,0.68317,0.68325,0.68316,0.68318,558199997.0
2007-03-15 00:05:00,0.68318,0.68322,0.68309,0.68312,705999993.0
2007-03-15 00:10:00,0.68318,0.68322,0.68304,0.68312,701400005.0
2007-03-15 00:15:00,0.68312,0.68323,0.6831,0.6831,579599998.0
2007-03-15 00:20:00,0.68312,0.68316,0.683,0.68302,386000005.0
2007-03-15 00:25:00,0.68299,0.68301,0.68285,0.68288,473600006.0
2007-03-15 00:30:00,0.68296,0.68301,0.68289,0.68291,536699998.0
2007-03-15 00:35:00,0.68285,0.68295,0.68285,0.68292,399299996.0
2007-03-15 00:40:00,0.68292,0.68295,0.68285,0.68288,496099995.0
2007-03-15 00:45:00,0.68289,0.68295,0.68277,0.68278,611500004.0
2007-03-15 00:50:00,0.68281,0.68292,0.68274,0.68274,861400001.0
2007-03-15 00:55:00,0.68282,0.68295,0.68282,0.68292,436300003.0
2007-03-15 01:00:00,0.68292,0.68304,0.6829,0.68302,431200003.0
2007-03-15 01:05:00,0.68298,0.68313,0.68296,0.68308,710499993.0
2007-03-15 01:10:00,0.6831,0.68335,0.68302,0.68303,929599994.0
2007-03-15 01:15:00,0.68299,0.68315,0.6829,0.68298,535599998.0
2007-03-15 01:20:00,0.683,0.68303,0.68267,0.68271,569800002.0
2007-03-15 01:25:00,0.68271,0.68271,0.68255,0.68267,463900006.0
2007-03-15 01:30:00,0.68259,0.68263,0.68252,0.68262,503200010.0
2007-03-15 01:35:00,0.68244,0.68265,0.68209,0.68212,660599999.0
2007-03-15 01:40:00,0.68203,0.6821,0.6819,0.68197,799899991.0
2007-03-15 01:45:00,0.68205,0.68205,0.6818,0.6818,671100005.0
2007-03-15 01:50:00,0.6819,0.68205,0.68187,0.68193,650499996.0
2007-03-15 01:55:00,0.68192,0.68244,0.68192,0.68244,344399999.0
2007-03-15 02:00:00,0.6824,0.68268,0.68239,0.68266,675499997.0
2007-03-15 02:05:00,0.6826,0.6826,0.68238,0.68255,712999996.0
2007-03-15 02:10:00,0.68256,0.68256,0.68237,0.68254,376700003.0
2007-03-15 02:15:00,0.68256,0.68265,0.68234,0.6824,639999997.0
2007-03-15 02:20:00,0.68239,0.68257,0.68236,0.68237,559299997.0
2007-03-15 02:25:00,0.68243,0.68253,0.68237,0.68238,739099996.0
2007-03-15 02:30:00,0.68231,0.68251,0.68228,0.68247,813799999.0
2007-03-15 02:35:00,0.68244,0.68253,0.68241,0.68245,698200002.0
2007-03-15 02:40:00,0.68248,0.68248,0.68229,0.68234,763800000.0
2007-03-15 02:45:00,0.68233,0.68247,0.6823,0.68239,683799990.0
2007-03-15 02:50:00,0.6824,0.68243,0.68226,0.68232,783899998.0
2007-03-15 02:55:00,0.68231,0.68253,0.68226,0.68252,498100000.0
2007-03-15 03:00:00,0.68253,0.68267,0.68241,0.68263,710599999.0
2007-03-15 03:05:00,0.68269,0.6829,0.68263,0.68285,698200005.0
2007-03-15 03:10:00,0.68289,0.68299,0.68279,0.68298,376900007.0
2007-03-15 03:15:00,0.68297,0.68301,0.68286,0.68291,507799995.0
2007-03-15 03:20:00,0.68292,0.68293,0.68277,0.6828,735800005.0
2007-03-15 03:25:00,0.68282,0.68283,0.68271,0.6828,227300002.0
2007-03-15 03:30:00,0.68275,0.68283,0.68265,0.68278,763200009.0
2007-03-15 03:35:00,0.68278,0.68282,0.68273,0.68275,532400007.0
2007-03-15 03:40:00,0.68278,0.68284,0.68274,0.68275,436800000.0
2007-03-15 03:45:00,0.68276,0.68285,0.68267,0.68273,848099996.0
2007-03-15 03:50:00,0.6827,0.68278,0.68269,0.68275,276600000.0
2007-03-15 03:55:00,0.68273,0.68313,0.6827,0.683,674999999.0
2007-03-15 04:00:00,0.68298,0.68298,0.68272,0.68283,828499993.0
2007-03-15 04:05:00,0.68286,0.68286,0.68278,0.68285,524500005.0
2007-03-15 04:10:00,0.68285,0.68285,0.68269,0.68269,461399999.0
2007-03-15 04:15:00,0.68276,0.68291,0.6827,0.68282,639099998.0
2007-03-15 04:20:00,0.68287,0.68297,0.68282,0.68293,537000001.0
2007-03-15 04:25:00,0.68295,0.68304,0.68281,0.68303,516000002.0
2007-03-15 04:30:00,0.68303,0.68318,0.68302,0.68309,561700005.0
2007-03-15 04:35:00,0.68309,0.6831,0.68293,0.68295,605499993.0
2007-03-15 04:40:00,0.68307,0.68308,0.68292,0.68307,576599998.0
2007-03-15 04:45:00,0.68285,0.68305,0.68285,0.68297,540399994.0
2007-03-15 04:50:00,0.68295,0.68312,0.68291,0.68308,434100001.0
2007-03-15 04:55:00,0.683,0.68302,0.68287,0.68292,495299992.0
2007-03-15 05:00:00,0.68289,0.68304,0.68277,0.6829,661199997.0
2007-03-15 05:05:00,0.68297,0.68316,0.6829,0.68311,459700004.0
2007-03-15 05:10:00,0.68307,0.6831,0.68291,0.68293,793800003.0
2007-03-15 05:15:00,0.68295,0.68306,0.68282,0.6829,690600004.0
2007-03-15 05:20:00,0.68288,0.68335,0.68286,0.68299,378999997.0
2007-03-15 05:25:00,0.68305,0.68316,0.68304,0.68304,539599994.0
2007-03-15 05:30:00,0.68305,0.6831,0.68291,0.68304,629400007.0
2007-03-15 05:35:00,0.68305,0.68305,0.6828,0.6828,292400001.0
2007-03-15 05:40:00,0.68295,0.68304,0.68286,0.68304,661299996.0
2007-03-15 05:45:00,0.68307,0.68321,0.68307,0.6831,649599992.0
2007-03-15 05:50:00,0.68315,0.68321,0.68307,0.68317,535600006.0
2007-03-15 05:55:00,0.68321,0.6833,0.68312,0.6833,244499997.0
2007-03-15 06:00:00,0.68333,0.68333,0.68276,0.68302,505200003.0
2007-03-15 06:05:00,0.68303,0.68305,0.6827,0.68282,446899999.0
2007-03-15 06:10:00,0.68287,0.68308,0.68285,0.68306,471099999.0
2007-03-15 06:15:00,0.68302,0.68308,0.68297,0.68307,487900000.0
2007-03-15 06:20:00,0.68294,0.68301,0.68282,0.68285,563199997.0
2007-03-15 06:25:00,0.68292,0.68307,0.68287,0.68307,710199993.0
2007-03-15 06:30:00,0.6831,0.68322,0.68302,0.68317,653499995.0
2007-03-15 06:35:00,0.68311,0.68342,0.68305,0.68342,651499996.0
2007-03-15 06:40:00,0.6834,0.68342,0.68325,0.68332,601299991.0
2007-03-15 06:45:00,0.68337,0.68342,0.68328,0.68337,808399995.0
2007-03-15 06:50:00,0.68333,0.68337,0.68325,0.68336,354700000.0
2007-03-15 06:55:00,0.68347,0.68352,0.68336,0.68351,626099999.0
2007-03-15 07:00:00,0.6835,0.68371,0.68342,0.68366,500600003.0
2007-03-15 07:05:00,0.68364,0.68372,0.68352,0.68363,358699998.0
2007-03-15 07:10:00,0.68362,0.68385,0.68358,0.68382,522700004.0
2007-03-15 07:15:00,0.6839,0.684,0.68374,0.68374,653499997.0
2007-03-15 07:20:00,0.68375,0.68385,0.68368,0.68369,584299997.0
2007-03-15 07:25:00,0.68367,0.68378,0.68367,0.68377,379999999.0
2007-03-15 07:30:00,0.68373,0.68384,0.68367,0.68377,640099995.0
2007-03-15 07:35:00,0.68377,0.6838,0.68372,0.68372,729299991.0
2007-03-15 07:40:00,0.68375,0.68375,0.68357,0.6836,741899998.0
2007-03-15 07:45:00,0.68362,0.68375,0.68361,0.68371,537999997.0
2007-03-15 07:50:00,0.68375,0.68382,0.68369,0.68369,607099996.0
2007-03-15 07:55:00,0.68368,0.6841,0.68364,0.6841,670700004.0
2007-03-15 08:00:00,0.68403,0.68412,0.68379,0.68395,707900006.0
2007-03-15 08:05:00,0.68382,0.68382,0.68347,0.68374,373299999.0
2007-03-15 08:10:00,0.6838,0.68386,0.68348,0.68386,558299992.0
2007-03-15 08:15:00,0.68387,0.68394,0.6837,0.6839,566000004.0
2007-03-15 08:20:00,0.6839,0.68392,0.68381,0.68386,579600001.0
2007-03-15 08:25:00,0.68376,0.68376,0.68339,0.68348,610900001.0
2007-03-15 08:30:00,0.68348,0.68373,0.68348,0.68363,798000003.0
2007-03-15 08:35:00,0.68359,0.68359,0.68341,0.68351,570299997.0
2007-03-15 08:40:00,0.68346,0.68365,0.68343,0.68365,511400000.0
2007-03-15 08:45:00,0.68369,0.6838,0.68365,0.68379,462699999.0
2007-03-15 08:50:00,0.68375,0.68383,0.68367,0.68372,761600004.0
2007-03-15 08:55:00,0.68376,0.6839,0.68364,0.68364,625000000.0
2007-03-15 09:00:00,0.68364,0.68373,0.6836,0.68368,508700001.0
2007-03-15 09:05:00,0.6837,0.68382,0.68361,0.6837,733999994.0
2007-03-15 09:10:00,0.68369,0.68405,0.6836,0.68374,987600010.0
2007-03-15 09:15:00,0.68372,0.68375,0.68357,0.68359,702800005.0
2007-03-15 09:20:00,0.68362,0.68366,0.68329,0.68342,787599999.0
2007-03-15 09:25:00,0.68345,0.68379,0.68337,0.68354,625900000.0
2007-03-15 09:30:00,0.68354,0.6836,0.68314,0.6832,672200000.0
2007-03-15 09:35:00,0.68326,0.68339,0.6832,0.68324,638700008.0
2007-03-15 09:40:00,0.6832,0.68348,0.68317,0.68343,1082499996.0
2007-03-15 09:45:00,0.68344,0.68366,0.68338,0.68366,547099998.0
2007-03-15 09:50:00,0.68368,0.68368,0.68344,0.6836,438799998.0
2007-03-15 09:55:00,0.68359,0.6837,0.68349,0.68355,523300002.0
2007-03-15 10:00:00,0.6835,0.6836,0.68343,0.68358,516099994.0
2007-03-15 10:05:00,0.68352,0.68352,0.6833,0.6833,606699999.0
2007-03-15 10:10:00,0.68332,0.68334,0.68312,0.68317,821600002.0
2007-03-15 10:15:00,0.68327,0.68382,0.68326,0.68364,927799999.0
2007-03-15 10:20:00,0.6836,0.68371,0.68359,0.68363,629699996.0
2007-03-15 10:25:00,0.6835,0.68359,0.68343,0.68343,943999995.0
2007-03-15 10:30:00,0.6834,0.68341,0.6832,0.68333,699199999.0
2007-03-15 10:35:00,0.68337,0.68339,0.68313,0.68313,962299992.0
2007-03-15 10:40:00,0.68312,0.68326,0.68306,0.68319,716900009.0
2007-03-15 10:45:00,0.68321,0.68321,0.68311,0.68318,520799998.0
2007-03-15 10:50:00,0.6832,0.68322,0.68261,0.68261,766899999.0
2007-03-15 10:55:00,0.6826,0.6828,0.68254,0.68259,748500001.0
2007-03-15 11:00:00,0.68263,0.68268,0.68255,0.68266,490800001.0
2007-03-15 11:05:00,0.68263,0.68272,0.68254,0.68267,416099995.0
2007-03-15 11:10:00,0.68272,0.68285,0.68267,0.68277,605899992.0
2007-03-15 11:15:00,0.68285,0.68287,0.68264,0.6828,969200014.0
2007-03-15 11:20:00,0.68273,0.68313,0.68271,0.68302,551000005.0
2007-03-15 11:25:00,0.68303,0.68305,0.68289,0.68297,634900002.0
2007-03-15 11:30:00,0.68304,0.68305,0.68293,0.683,959200002.0
2007-03-15 11:35:00,0.68304,0.68308,0.6828,0.683,980399996.0
2007-03-15 11:40:00,0.68304,0.68304,0.68288,0.68288,479300005.0
2007-03-15 11:45:00,0.68291,0.68302,0.6826,0.68266,731600005.0
2007-03-15 11:50:00,0.68255,0.68276,0.68255,0.68265,1023600000.0
2007-03-15 11:55:00,0.68267,0.68284,0.6825,0.68252,891800002.0
2007-03-15 12:00:00,0.68266,0.6831,0.6826,0.68276,854200005.0
2007-03-15 12:05:00,0.6828,0.68293,0.68279,0.68292,698200001.0
2007-03-15 12:10:00,0.68293,0.68318,0.6828,0.68315,679499999.0
2007-03-15 12:15:00,0.68314,0.68322,0.68305,0.6831,675900003.0
2007-03-15 12:20:00,0.68303,0.68314,0.6829,0.68295,934700001.0
2007-03-15 12:25:00,0.68293,0.68293,0.68272,0.68278,687600001.0
2007-03-15 12:30:00,0.68282,0.68291,0.68276,0.68283,624899991.0
2007-03-15 12:35:00,0.68283,0.68284,0.68244,0.68248,560099997.0
2007-03-15 12:40:00,0.68246,0.68252,0.68221,0.68233,923500000.0
2007-03-15 12:45:00,0.68234,0.68253,0.68229,0.68248,610300002.0
2007-03-15 12:50:00,0.68249,0.68258,0.68229,0.68242,817900011.0
2007-03-15 12:55:00,0.68247,0.68255,0.68243,0.68249,643800011.0
2007-03-15 13:00:00,0.68252,0.68253,0.68234,0.68244,732300004.0
2007-03-15 13:05:00,0.68247,0.68251,0.6823,0.68248,795599993.0
2007-03-15 13:10:00,0.68247,0.68262,0.68247,0.68262,619499996.0
2007-03-15 13:15:00,0.6826,0.68272,0.68258,0.68259,597999993.0
2007-03-15 13:20:00,0.68255,0.6826,0.68245,0.68255,754600002.0
2007-03-15 13:25:00,0.68253,0.68262,0.68239,0.6826,774299994.0
2007-03-15 13:30:00,0.68258,0.68268,0.68248,0.68255,512799998.0
2007-03-15 13:35:00,0.68254,0.68259,0.68235,0.68242,778500004.0
2007-03-15 13:40:00,0.68238,0.68263,0.68237,0.68258,913699996.0
2007-03-15 13:45:00,0.68254,0.68254,0.68236,0.68247,851799990.0
2007-03-15 13:50:00,0.68245,0.6826,0.68243,0.68248,835600000.0
2007-03-15 13:55:00,0.68247,0.68257,0.68224,0.68257,388399997.0
2007-03-15 14:00:00,0.68271,0.68287,0.68266,0.68282,562799995.0
2007-03-15 14:05:00,0.68271,0.68276,0.68254,0.68257,812300007.0
2007-03-15 14:10:00,0.68259,0.68269,0.6825,0.68263,711400004.0
2007-03-15 14:15:00,0.68262,0.68271,0.68248,0.68255,457999999.0
2007-03-15 14:20:00,0.68254,0.68265,0.68245,0.68245,844600006.0
2007-03-15 14:25:00,0.6825,0.68256,0.6819,0.6819,783400002.0
2007-03-15 14:30:00,0.68185,0.68277,0.68185,0.68266,548400005.0
2007-03-15 14:35:00,0.68264,0.68266,0.68241,0.68262,678099992.0
2007-03-15 14:40:00,0.68258,0.68258,0.68226,0.68226,637399998.0
2007-03-15 14:45:00,0.68231,0.68238,0.6822,0.68235,870200004.0
2007-03-15 14:50:00,0.68233,0.68239,0.68227,0.68236,534200000.0
2007-03-15 14:55:00,0.68242,0.68255,0.68241,0.68255,836099999.0
2007-03-15 15:00:00,0.6825,0.68277,0.68245,0.68271,645199993.0
2007-03-15 15:05:00,0.68268,0.68285,0.68266,0.68278,530599999.0
2007-03-15 15:10:00,0.68284,0.68289,0.68255,0.68257,606100004.0
2007-03-15 15:15:00,0.68259,0.68286,0.68259,0.68282,653199998.0
2007-03-15 15:20:00,0.68292,0.68342,0.68292,0.6834,755299997.0
2007-03-15 15:25:00,0.68333,0.68355,0.68326,0.68351,671100000.0
2007-03-15 15:30:00,0.68351,0.68384,0.68341,0.68372,784700005.0
2007-03-15 15:35:00,0.68376,0.68383,0.68357,0.68359,663099996.0
2007-03-15 15:40:00,0.68358,0.68362,0.68347,0.68352,697100005.0
2007-03-15 15:45:00,0.68358,0.68368,0.68349,0.68349,655300007.0
2007-03-15 15:50:00,0.68349,0.68352,0.68335,0.68347,691099998.0
2007-03-15 15:55:00,0.68348,0.68357,0.68329,0.68338,569899996.0
2007-03-15 16:00:00,0.68336,0.6835,0.68329,0.68341,605099999.0
2007-03-15 16:05:00,0.68337,0.6837,0.68337,0.68359,787400001.0
2007-03-15 16:10:00,0.6836,0.68369,0.6835,0.68369,353699997.0
2007-03-15 16:15:00,0.68369,0.68371,0.68348,0.68357,611200003.0
2007-03-15 16:20:00,0.68354,0.68375,0.68354,0.68362,932999996.0
2007-03-15 16:25:00,0.68363,0.68371,0.68355,0.68368,686700002.0
2007-03-15 16:30:00,0.68365,0.68384,0.68365,0.68375,469500002.0
2007-03-15 16:35:00,0.68377,0.68382,0.6836,0.68365,929600001.0
2007-03-15 16:40:00,0.68364,0.68365,0.68345,0.68358,881000001.0
2007-03-15 16:45:00,0.68359,0.68374,0.68351,0.68362,719099999.0
2007-03-15 16:50:00,0.68365,0.68405,0.68362,0.6838,625799998.0
2007-03-15 16:55:00,0.68377,0.6839,0.68377,0.68385,752600007.0
2007-03-15 17:00:00,0.68381,0.68388,0.68369,0.68369,660300000.0
2007-03-15 17:05:00,0.68366,0.6838,0.68358,0.68362,1017900001.0
2007-03-15 17:10:00,0.68367,0.68373,0.68358,0.68373,731399998.0
2007-03-15 17:15:00,0.68376,0.68404,0.68373,0.68398,873900003.0
2007-03-15 17:20:00,0.68405,0.6842,0.68392,0.6842,748299996.0
2007-03-15 17:25:00,0.68421,0.68433,0.68413,0.68415,644799994.0
2007-03-15 17:30:00,0.68417,0.6842,0.68412,0.6842,605399995.0
2007-03-15 17:35:00,0.68425,0.68429,0.68414,0.68422,563300000.0
2007-03-15 17:40:00,0.68421,0.68429,0.6841,0.68417,677500004.0
2007-03-15 17:45:00,0.68416,0.68418,0.68406,0.68413,480600003.0
2007-03-15 17:50:00,0.684,0.68412,0.68399,0.68399,534600002.0
2007-03-15 17:55:00,0.68394,0.68401,0.68378,0.68387,632899999.0
2007-03-15 18:00:00,0.6839,0.68402,0.68372,0.68383,5222700005.0
2007-03-15 18:05:00,0.68373,0.6838,0.6834,0.6838,4541099960.0
2007-03-15 18:10:00,0.68383,0.68383,0.68354,0.68369,5296300015.0
2007-03-15 18:15:00,0.68372,0.68376,0.6834,0.68361,5571599995.0
2007-03-15 18:20:00,0.68369,0.68374,0.68328,0.68356,4921499993.0
2007-03-15 18:25:00,0.68357,0.6836,0.68328,0.68339,4000999992.0
2007-03-15 18:30:00,0.68339,0.6834,0.68314,0.68321,3967000002.0
2007-03-15 18:35:00,0.68321,0.68329,0.68313,0.68318,2041700004.0
2007-03-15 18:40:00,0.68321,0.68335,0.68316,0.6832,2595999991.0
2007-03-15 18:45:00,0.68318,0.68331,0.68311,0.68322,1354099996.0
2007-03-15 18:50:00,0.6832,0.6833,0.68312,0.68324,1853400007.0
2007-03-15 18:55:00,0.68321,0.6833,0.68315,0.6832,2868200007.0
2007-03-15 19:00:00,0.6832,0.68333,0.6832,0.68326,2287599992.0
2007-03-15 19:05:00,0.68322,0.68346,0.6832,0.68346,2919899996.0
2007-03-15 19:10:00,0.68347,0.68349,0.68336,0.68338,1267900004.0
2007-03-15 19:15:00,0.68339,0.68346,0.68333,0.68344,1754500010.0
2007-03-15 19:20:00,0.68342,0.68349,0.68336,0.68348,1363799997.0
2007-03-15 19:25:00,0.68345,0.68358,0.68334,0.68355,2194099999.0
2007-03-15 19:30:00,0.68353,0.68364,0.68349,0.68358,2865500008.0
2007-03-15 19:35:00,0.68355,0.68371,0.6835,0.68365,2534900013.0
2007-03-15 19:40:00,0.68363,0.68378,0.68362,0.68372,2256499995.0
2007-03-15 19:45:00,0.68375,0.68375,0.68342,0.68347,1085700010.0
2007-03-15 19:50:00,0.68348,0.68363,0.68338,0.68341,1323300013.0
2007-03-15 19:55:00,0.68344,0.68344,0.68323,0.68323,1607000000.0
2007-03-15 20:00:00,0.68328,0.68344,0.68325,0.68343,1223500010.0
2007-03-15 20:05:00,0.68344,0.68349,0.68332,0.68345,1511800002.0
2007-03-15 20:10:00,0.68342,0.68352,0.68334,0.68345,2049100001.0
2007-03-15 20:15:00,0.68347,0.68353,0.6834,0.6834,2268700014.0
2007-03-15 20:20:00,0.68343,0.68345,0.68327,0.68329,1450500009.0
2007-03-15 20:25:00,0.68331,0.68338,0.68327,0.68331,2874699987.0
2007-03-15 20:30:00,0.68333,0.68341,0.68324,0.68333,5196299999.0
2007-03-15 20:35:00,0.68335,0.68344,0.68327,0.68331,2687999988.0
2007-03-15 20:40:00,0.68327,0.68335,0.68322,0.68323,2499600021.0
2007-03-15 20:45:00,0.68323,0.68328,0.68312,0.6832,2225099995.0
2007-03-15 20:50:00,0.68319,0.68323,0.68306,0.68323,4084800006.0
2007-03-15 20:55:00,0.68323,0.68338,0.68305,0.68321,5255599996.0
2007-03-15 21:00:00,0.68328,0.68334,0.68316,0.68322,4073699977.0
2007-03-15 21:05:00,0.6832,0.68334,0.68313,0.68334,1733200005.0
2007-03-15 21:10:00,0.68325,0.68335,0.6832,0.68332,1765599997.0
2007-03-15 21:15:00,0.68332,0.68335,0.68321,0.68321,1556900004.0
2007-03-15 21:20:00,0.68323,0.68334,0.68322,0.6833,2797599999.0
2007-03-15 21:25:00,0.6833,0.68338,0.68328,0.68331,936700004.0
2007-03-15 21:30:00,0.68329,0.68338,0.68322,0.68328,1792999997.0
2007-03-15 21:35:00,0.68329,0.68329,0.68319,0.68328,976400001.0
2007-03-15 21:40:00,0.68323,0.68335,0.68311,0.68312,1134599998.0
2007-03-15 21:45:00,0.68312,0.68318,0.68302,0.6831,1112100003.0
2007-03-15 21:50:00,0.68309,0.68314,0.683,0.68308,1047699996.0
2007-03-15 21:55:00,0.68308,0.68325,0.68298,0.68325,1154599996.0
2007-03-15 22:00:00,0.68326,0.68329,0.68317,0.68323,1377500001.0
2007-03-15 22:05:00,0.68318,0.68329,0.68311,0.68326,913099994.0
2007-03-15 22:10:00,0.68321,0.68326,0.68317,0.6832,1049100000.0
2007-03-15 22:15:00,0.68322,0.68331,0.68308,0.68308,1338099991.0
2007-03-15 22:20:00,0.68308,0.68321,0.68304,0.68312,1600299999.0
2007-03-15 22:25:00,0.6831,0.68331,0.6831,0.68321,1043900009.0
2007-03-15 22:30:00,0.68323,0.68337,0.68319,0.68331,873800000.0
2007-03-15 22:35:00,0.68326,0.6834,0.68314,0.68317,1154900009.0
2007-03-15 22:40:00,0.68317,0.6832,0.68296,0.68317,807299998.0
2007-03-15 22:45:00,0.68318,0.68319,0.68305,0.6831,662300003.0
2007-03-15 22:50:00,0.68316,0.68323,0.6831,0.68316,539199997.0
2007-03-15 22:55:00,0.68317,0.68321,0.68297,0.68297,1038100013.0
2007-03-15 23:00:00,0.68287,0.68315,0.68287,0.68307,745000001.0
2007-03-15 23:05:00,0.6831,0.68324,0.6831,0.6832,705600005.0
2007-03-15 23:10:00,0.68317,0.68329,0.68315,0.68317,649500000.0
2007-03-15 23:15:00,0.68315,0.68353,0.68311,0.68343,722100005.0
2007-03-15 23:20:00,0.68343,0.68347,0.6833,0.68339,717699996.0
2007-03-15 23:25:00,0.68341,0.68345,0.68334,0.68339,469299999.0
2007-03-15 23:30:00,0.68343,0.68348,0.68324,0.68332,879899992.0
2007-03-15 23:35:00,0.68337,0.68348,0.68322,0.68347,610200008.0
2007-03-15 23:40:00,0.68343,0.6835,0.68335,0.68337,664300001.0
2007-03-15 23:45:00,0.68335,0.68348,0.68332,0.6834,561199991.0
2007-03-15 23:50:00,0.68335,0.68346,0.6833,0.6833,578100004.0
2007-03-15 23:55:00,0.68335,0.68348,0.68308,0.68345,675799996.0
2007-03-16 00:00:00,0.6834,0.68354,0.6833,0.6835,635600001.0
2007-03-16 00:05:00,0.68352,0.68358,0.68315,0.68342,652700004.0
2007-03-16 00:10:00,0.68354,0.68354,0.68341,0.68342,544899992.0
2007-03-16 00:15:00,0.68341,0.68348,0.68336,0.6834,426899999.0
2007-03-16 00:20:00,0.68342,0.68348,0.6834,0.68342,439999998.0
2007-03-16 00:25:00,0.68342,0.68345,0.68331,0.68338,549899996.0
2007-03-16 00:30:00,0.68345,0.68356,0.68338,0.68351,844299997.0
2007-03-16 00:35:00,0.68345,0.68356,0.68339,0.68345,667299999.0
2007-03-16 00:40:00,0.68345,0.68351,0.68338,0.68343,677699995.0
2007-03-16 00:45:00,0.68343,0.6836,0.68343,0.68352,606699999.0
2007-03-16 00:50:00,0.68356,0.68362,0.6835,0.68353,512200004.0
2007-03-16 00:55:00,0.68354,0.68355,0.68337,0.68344,523200000.0
2007-03-16 01:00:00,0.68349,0.68356,0.68344,0.6835,733499997.0
2007-03-16 01:05:00,0.68346,0.68368,0.68341,0.68353,735600005.0
2007-03-16 01:10:00,0.68355,0.6837,0.68347,0.68368,958300002.0
2007-03-16 01:15:00,0.68365,0.68387,0.68351,0.68373,513600001.0
2007-03-16 01:20:00,0.68382,0.68474,0.68382,0.68461,855000011.0
2007-03-16 01:25:00,0.68467,0.68541,0.68467,0.68525,680999998.0
2007-03-16 01:30:00,0.68513,0.68515,0.685,0.685,503099998.0
2007-03-16 01:35:00,0.68496,0.68497,0.6848,0.68487,659699992.0
2007-03-16 01:40:00,0.68481,0.68483,0.6846,0.68462,815600003.0
2007-03-16 01:45:00,0.68465,0.68467,0.68445,0.68448,474100000.0
2007-03-16 01:50:00,0.68456,0.68486,0.68456,0.68477,766499996.0
2007-03-16 01:55:00,0.68473,0.68488,0.68473,0.68485,747200002.0
2007-03-16 02:00:00,0.6848,0.68488,0.68473,0.68483,509499994.0
2007-03-16 02:05:00,0.68479,0.6849,0.68471,0.68478,764200001.0
2007-03-16 02:10:00,0.68478,0.68492,0.68472,0.68484,599299997.0
2007-03-16 02:15:00,0.68489,0.68501,0.68479,0.68498,614899996.0
2007-03-16 02:20:00,0.68493,0.68494,0.68478,0.68483,499900008.0
2007-03-16 02:25:00,0.68484,0.68492,0.68476,0.68487,671900002.0
2007-03-16 02:30:00,0.68483,0.68495,0.68482,0.68485,636400001.0
2007-03-16 02:35:00,0.68501,0.68564,0.68501,0.68532,706399995.0
2007-03-16 02:40:00,0.68541,0.68557,0.6853,0.68557,962599995.0
2007-03-16 02:45:00,0.68556,0.6856,0.68531,0.68541,487899999.0
2007-03-16 02:50:00,0.68546,0.68573,0.68539,0.68567,749399993.0
2007-03-16 02:55:00,0.68566,0.68586,0.68566,0.68572,613699996.0
2007-03-16 03:00:00,0.68568,0.68588,0.68564,0.68578,767200002.0
2007-03-16 03:05:00,0.6858,0.68592,0.68576,0.6858,677600013.0
2007-03-16 03:10:00,0.68585,0.68599,0.68576,0.68585,739600002.0
2007-03-16 03:15:00,0.68589,0.68593,0.68574,0.68586,446799999.0
2007-03-16 03:20:00,0.68579,0.68591,0.68568,0.6859,530200005.0
2007-03-16 03:25:00,0.68589,0.68596,0.68562,0.68571,455000004.0
2007-03-16 03:30:00,0.68569,0.68576,0.68551,0.68553,658900001.0
2007-03-16 03:35:00,0.68552,0.68575,0.68548,0.68572,741500004.0
2007-03-16 03:40:00,0.68573,0.68584,0.68571,0.68577,421800003.0
2007-03-16 03:45:00,0.68575,0.68583,0.68575,0.68582,388300002.0
2007-03-16 03:50:00,0.68582,0.68585,0.68572,0.6858,511999997.0
2007-03-16 03:55:00,0.68576,0.68598,0.68572,0.68583,518099997.0
2007-03-16 04:00:00,0.68592,0.68602,0.68582,0.68595,890800002.0
2007-03-16 04:05:00,0.68598,0.68603,0.6858,0.68595,655400005.0
2007-03-16 04:10:00,0.686,0.68609,0.68592,0.68598,613100002.0
2007-03-16 04:15:00,0.68598,0.68603,0.68582,0.68582,485499997.0
2007-03-16 04:20:00,0.68581,0.6859,0.68567,0.68577,671900000.0
2007-03-16 04:25:00,0.68574,0.68582,0.68565,0.68582,586500003.0
2007-03-16 04:30:00,0.68587,0.68603,0.68562,0.68563,628900004.0
2007-03-16 04:35:00,0.68563,0.68584,0.68559,0.68566,696599997.0
2007-03-16 04:40:00,0.68572,0.68577,0.68555,0.68565,545900004.0
2007-03-16 04:45:00,0.68559,0.68568,0.68557,0.68565,664400000.0
2007-03-16 04:50:00,0.68562,0.68568,0.68556,0.68559,657199997.0
2007-03-16 04:55:00,0.68552,0.6856,0.68546,0.6856,441699997.0
2007-03-16 05:00:00,0.68558,0.68588,0.68557,0.68583,614900000.0
2007-03-16 05:05:00,0.68584,0.68588,0.68576,0.68588,714799994.0
2007-03-16 05:10:00,0.68582,0.68586,0.68578,0.68582,494800003.0
2007-03-16 05:15:00,0.68565,0.68585,0.68557,0.68562,728899998.0
2007-03-16 05:20:00,0.68561,0.68567,0.68555,0.6856,513200000.0
2007-03-16 05:25:00,0.68566,0.6858,0.68565,0.68573,499299994.0
2007-03-16 05:30:00,0.68579,0.68602,0.68577,0.68588,875399991.0
2007-03-16 05:35:00,0.6859,0.68594,0.68582,0.68594,285899999.0
2007-03-16 05:40:00,0.686,0.68608,0.6859,0.68608,433800006.0
2007-03-16 05:45:00,0.68605,0.68619,0.68595,0.68609,758099999.0
2007-03-16 05:50:00,0.68613,0.68619,0.6859,0.686,588800002.0
2007-03-16 05:55:00,0.68598,0.68604,0.68583,0.68586,831300001.0
2007-03-16 06:00:00,0.68586,0.68597,0.68573,0.68574,605299989.0
2007-03-16 06:05:00,0.68579,0.68579,0.68557,0.68557,689599998.0
2007-03-16 06:10:00,0.68575,0.68578,0.68548,0.68549,701699995.0
2007-03-16 06:15:00,0.68544,0.68553,0.68538,0.68546,665099998.0
2007-03-16 06:20:00,0.68542,0.68555,0.68538,0.6855,599200005.0
2007-03-16 06:25:00,0.6855,0.68555,0.6853,0.68534,571700000.0
2007-03-16 06:30:00,0.6853,0.68539,0.68524,0.68531,509500002.0
2007-03-16 06:35:00,0.68533,0.68557,0.68527,0.68554,650299992.0
2007-03-16 06:40:00,0.68557,0.68557,0.6855,0.6855,312100000.0
2007-03-16 06:45:00,0.68558,0.68568,0.68549,0.68563,647800010.0
2007-03-16 06:50:00,0.68564,0.68583,0.68562,0.6857,558100002.0
2007-03-16 06:55:00,0.68575,0.68584,0.68569,0.6858,759999994.0
2007-03-16 07:00:00,0.68581,0.68599,0.68571,0.68593,557999997.0
2007-03-16 07:05:00,0.68593,0.686,0.68579,0.68597,557099998.0
2007-03-16 07:10:00,0.68588,0.68601,0.68586,0.68589,487099998.0
2007-03-16 07:15:00,0.6859,0.68595,0.68579,0.68586,730200002.0
2007-03-16 07:20:00,0.68588,0.68597,0.68588,0.68593,414199998.0
2007-03-16 07:25:00,0.68591,0.68597,0.68585,0.68597,334899997.0
2007-03-16 07:30:00,0.68598,0.68598,0.68588,0.68595,576500000.0
2007-03-16 07:35:00,0.68595,0.68595,0.68579,0.68579,699700002.0
2007-03-16 07:40:00,0.6858,0.68585,0.68569,0.6857,558699997.0
2007-03-16 07:45:00,0.68565,0.68582,0.68565,0.68581,439600004.0
2007-03-16 07:50:00,0.68574,0.68588,0.68572,0.68577,461700002.0
2007-03-16 07:55:00,0.68582,0.68583,0.68566,0.68573,712400003.0
2007-03-16 08:00:00,0.6857,0.68578,0.68565,0.68573,562999999.0
2007-03-16 08:05:00,0.68571,0.68579,0.68562,0.68565,769099994.0
2007-03-16 08:10:00,0.68569,0.68569,0.68542,0.68547,653899990.0
2007-03-16 08:15:00,0.68548,0.68562,0.68542,0.68561,303099998.0
2007-03-16 08:20:00,0.68558,0.6856,0.68551,0.68559,337999994.0
2007-03-16 08:25:00,0.68553,0.68562,0.68546,0.68552,744999999.0
2007-03-16 08:30:00,0.68547,0.68553,0.68539,0.68542,532800008.0
2007-03-16 08:35:00,0.68543,0.68547,0.68526,0.68543,568400001.0
2007-03-16 08:40:00,0.68541,0.68558,0.68538,0.68558,691700005.0
2007-03-16 08:45:00,0.68554,0.68558,0.68543,0.6855,691599993.0
2007-03-16 08:50:00,0.68549,0.68557,0.68547,0.68551,646800001.0
2007-03-16 08:55:00,0.68559,0.68595,0.68558,0.68591,613799998.0
2007-03-16 09:00:00,0.68598,0.686,0.68573,0.68573,879599999.0
2007-03-16 09:05:00,0.68575,0.6858,0.68533,0.68544,568399995.0
2007-03-16 09:10:00,0.68551,0.6856,0.6854,0.68545,797100007.0
2007-03-16 09:15:00,0.68543,0.68556,0.68539,0.6855,482599994.0
2007-03-16 09:20:00,0.68549,0.68555,0.68539,0.68555,934800005.0
2007-03-16 09:25:00,0.68556,0.68563,0.6854,0.68542,824000006.0
2007-03-16 09:30:00,0.68546,0.68547,0.68501,0.68505,666299997.0
2007-03-16 09:35:00,0.68512,0.68518,0.68491,0.68515,679199993.0
2007-03-16 09:40:00,0.68517,0.68529,0.68508,0.68515,960400005.0
2007-03-16 09:45:00,0.68512,0.68518,0.68504,0.68509,778600006.0
2007-03-16 09:50:00,0.68514,0.68523,0.68498,0.68521,630800005.0
2007-03-16 09:55:00,0.68514,0.68516,0.68505,0.68505,688200001.0
2007-03-16 10:00:00,0.68504,0.68527,0.68497,0.68501,812599998.0
2007-03-16 10:05:00,0.68502,0.68515,0.68497,0.6851,913099995.0
2007-03-16 10:10:00,0.68512,0.68514,0.68493,0.68502,577500001.0
2007-03-16 10:15:00,0.68509,0.68543,0.68505,0.68543,772899999.0
2007-03-16 10:20:00,0.68543,0.68545,0.6851,0.68538,672399996.0
2007-03-16 10:25:00,0.68556,0.68568,0.68544,0.68565,1101800006.0
2007-03-16 10:30:00,0.68564,0.68564,0.68498,0.68516,461000010.0
2007-03-16 10:35:00,0.68519,0.68531,0.68503,0.6852,781800000.0
2007-03-16 10:40:00,0.68524,0.68524,0.68503,0.68503,847799996.0
2007-03-16 10:45:00,0.68498,0.68504,0.68487,0.68491,933300002.0
2007-03-16 10:50:00,0.68495,0.68514,0.68487,0.6851,778399993.0
2007-03-16 10:55:00,0.6851,0.68537,0.68505,0.68537,647600003.0
2007-03-16 11:00:00,0.68535,0.68535,0.68513,0.68523,715799997.0
2007-03-16 11:05:00,0.68522,0.68522,0.68503,0.68507,693300006.0
2007-03-16 11:10:00,0.68512,0.68522,0.68504,0.68508,786499999.0
2007-03-16 11:15:00,0.68512,0.68515,0.68488,0.68498,852599996.0
2007-03-16 11:20:00,0.6849,0.68495,0.68453,0.68475,801300001.0
2007-03-16 11:25:00,0.6847,0.68476,0.68444,0.68444,577699990.0
2007-03-16 11:30:00,0.6845,0.68462,0.6841,0.68425,765900000.0
2007-03-16 11:35:00,0.68433,0.68485,0.68428,0.68485,649100007.0
2007-03-16 11:40:00,0.68481,0.6849,0.68455,0.68455,556699998.0
2007-03-16 11:45:00,0.68456,0.68472,0.68437,0.68472,712899997.0
2007-03-16 11:50:00,0.68466,0.68469,0.68449,0.6845,796100001.0
2007-03-16 11:55:00,0.68453,0.68453,0.6842,0.68427,870000002.0
2007-03-16 12:00:00,0.68424,0.68448,0.68424,0.68448,643199999.0
2007-03-16 12:05:00,0.6845,0.68475,0.6845,0.6846,683599997.0
2007-03-16 12:10:00,0.68457,0.68469,0.68453,0.68459,837400004.0
2007-03-16 12:15:00,0.68457,0.68467,0.68452,0.68453,691999997.0
2007-03-16 12:20:00,0.68453,0.68453,0.68436,0.6844,592200001.0
2007-03-16 12:25:00,0.68439,0.68443,0.68431,0.68432,678199998.0
2007-03-16 12:30:00,0.68432,0.68441,0.68423,0.68429,544300002.0
2007-03-16 12:35:00,0.68432,0.68455,0.68428,0.68455,939600003.0
2007-03-16 12:40:00,0.6845,0.6845,0.68418,0.68425,776400006.0
2007-03-16 12:45:00,0.68423,0.6843,0.68416,0.68419,653400004.0
2007-03-16 12:50:00,0.68422,0.68425,0.68415,0.68425,653199996.0
2007-03-16 12:55:00,0.68432,0.68432,0.68416,0.68416,767999994.0
2007-03-16 13:00:00,0.68422,0.68441,0.68397,0.68405,728100009.0
2007-03-16 13:05:00,0.68403,0.68405,0.6838,0.68388,641900010.0
2007-03-16 13:10:00,0.68382,0.68384,0.68364,0.68376,759100000.0
2007-03-16 13:15:00,0.68371,0.68387,0.68369,0.68372,864699994.0
2007-03-16 13:20:00,0.68372,0.68414,0.68372,0.68407,788499987.0
2007-03-16 13:25:00,0.68413,0.68431,0.68411,0.68418,612999996.0
2007-03-16 13:30:00,0.68424,0.68438,0.68418,0.68436,796500003.0
2007-03-16 13:35:00,0.68434,0.68441,0.68425,0.68431,810099998.0
2007-03-16 13:40:00,0.68436,0.68436,0.68401,0.68413,578100005.0
2007-03-16 13:45:00,0.68413,0.68421,0.68393,0.68395,752799999.0
2007-03-16 13:50:00,0.68386,0.68413,0.68386,0.68403,884699996.0
2007-03-16 13:55:00,0.68405,0.68405,0.68386,0.68393,451300006.0
2007-03-16 14:00:00,0.68397,0.68399,0.68384,0.68399,703400003.0
2007-03-16 14:05:00,0.68398,0.68419,0.68398,0.68407,826899998.0
2007-03-16 14:10:00,0.68407,0.68417,0.68402,0.68415,725699998.0
2007-03-16 14:15:00,0.68411,0.68414,0.68371,0.68372,600499998.0
2007-03-16 14:20:00,0.68375,0.6838,0.68357,0.68376,787099999.0
2007-03-16 14:25:00,0.68375,0.68407,0.68368,0.68394,1031800002.0
2007-03-16 14:30:00,0.68387,0.6841,0.68386,0.68395,493700001.0
2007-03-16 14:35:00,0.68392,0.68413,0.68386,0.68402,976200007.0
2007-03-16 14:40:00,0.684,0.684,0.68374,0.68385,856200009.0
2007-03-16 14:45:00,0.6839,0.68404,0.68385,0.68404,730300002.0
2007-03-16 14:50:00,0.68407,0.68421,0.684,0.68421,712200002.0
2007-03-16 14:55:00,0.68422,0.68425,0.68397,0.68409,658900001.0
2007-03-16 15:00:00,0.68405,0.68412,0.684,0.68405,618399994.0
2007-03-16 15:05:00,0.68402,0.68418,0.684,0.68415,646999992.0
2007-03-16 15:10:00,0.68417,0.68437,0.68412,0.68412,453799997.0
2007-03-16 15:15:00,0.68402,0.68429,0.68402,0.68422,680499996.0
2007-03-16 15:20:00,0.68421,0.68421,0.68392,0.684,875100002.0
2007-03-16 15:25:00,0.684,0.68423,0.684,0.68415,661000000.0
2007-03-16 15:30:00,0.68417,0.68426,0.68412,0.68417,686399994.0
2007-03-16 15:35:00,0.68419,0.68435,0.68406,0.68422,847000002.0
2007-03-16 15:40:00,0.68421,0.68455,0.68417,0.68445,637900003.0
2007-03-16 15:45:00,0.68441,0.68449,0.68422,0.68429,677300002.0
2007-03-16 15:50:00,0.6843,0.68434,0.68415,0.68427,651999997.0
2007-03-16 15:55:00,0.68425,0.68441,0.68415,0.68415,688100003.0
2007-03-16 16:00:00,0.68415,0.68445,0.68415,0.68433,787299997.0
2007-03-16 16:05:00,0.68432,0.68442,0.68426,0.68435,573100003.0
2007-03-16 16:10:00,0.68432,0.68434,0.68419,0.68423,480400001.0
2007-03-16 16:15:00,0.68419,0.6842,0.684,0.6842,672700000.0
2007-03-16 16:20:00,0.68418,0.68437,0.68412,0.68429,776700004.0
2007-03-16 16:25:00,0.68428,0.68433,0.68418,0.68425,687500002.0
2007-03-16 16:30:00,0.68422,0.6843,0.6841,0.6841,619199997.0
2007-03-16 16:35:00,0.68413,0.68421,0.68406,0.68417,764099996.0
2007-03-16 16:40:00,0.68413,0.68413,0.68401,0.68405,797299996.0
2007-03-16 16:45:00,0.68402,0.68418,0.68402,0.68405,616200000.0
2007-03-16 16:50:00,0.68409,0.6842,0.68402,0.68412,825700002.0
2007-03-16 16:55:00,0.68417,0.68423,0.68405,0.68417,762200003.0
2007-03-16 17:00:00,0.68416,0.6843,0.68415,0.68421,730999992.0
2007-03-16 17:05:00,0.68418,0.68428,0.68413,0.68415,659100002.0
2007-03-16 17:10:00,0.68417,0.68422,0.68402,0.68419,628800001.0
2007-03-16 17:15:00,0.68417,0.68417,0.68397,0.68409,675799999.0
2007-03-16 17:20:00,0.68416,0.68418,0.68405,0.68408,696499997.0
2007-03-16 17:25:00,0.68404,0.68409,0.68394,0.68403,608300000.0
2007-03-16 17:30:00,0.68402,0.68411,0.68398,0.68402,861699998.0
2007-03-16 17:35:00,0.68405,0.68424,0.68399,0.68424,649800000.0
2007-03-16 17:40:00,0.6842,0.68431,0.6841,0.68431,545700000.0
2007-03-16 17:45:00,0.68427,0.68446,0.68405,0.68432,551499995.0
2007-03-16 17:50:00,0.68429,0.6846,0.68429,0.6846,288400005.0
2007-03-16 17:55:00,0.68462,0.68503,0.6846,0.68497,599400008.0
2007-03-16 18:00:00,0.68495,0.68516,0.68493,0.68505,5418299996.0
2007-03-16 18:05:00,0.68498,0.6852,0.68487,0.68493,4306099987.0
2007-03-16 18:10:00,0.68495,0.68516,0.6849,0.6851,5959600023.0
2007-03-16 18:15:00,0.68508,0.68537,0.68508,0.68513,5345999991.0
2007-03-16 18:20:00,0.68517,0.68529,0.68512,0.68512,4810400000.0
2007-03-16 18:25:00,0.68512,0.68515,0.68497,0.6851,3896599994.0
2007-03-16 18:30:00,0.68508,0.68518,0.685,0.68503,4313900001.0
2007-03-16 18:35:00,0.68504,0.68522,0.68496,0.68521,1728799998.0
2007-03-16 18:40:00,0.68524,0.6853,0.68517,0.68522,2544799995.0
2007-03-16 18:45:00,0.68523,0.68534,0.68515,0.68528,1397699998.0
2007-03-16 18:50:00,0.68528,0.68531,0.68517,0.68526,1855600004.0
2007-03-16 18:55:00,0.68523,0.68538,0.68522,0.68529,2923699997.0
2007-03-16 19:00:00,0.68525,0.68535,0.68515,0.68519,2062100003.0
2007-03-16 19:05:00,0.68512,0.68528,0.6851,0.68527,3011899981.0
2007-03-16 19:10:00,0.68528,0.68533,0.6852,0.68528,1639800009.0
2007-03-16 19:15:00,0.68527,0.68534,0.6852,0.68529,1936199991.0
2007-03-16 19:20:00,0.68526,0.68536,0.68518,0.68536,1672000000.0
2007-03-16 19:25:00,0.68537,0.6854,0.68513,0.68535,2023800003.0
2007-03-16 19:30:00,0.68534,0.68542,0.6852,0.68524,2640800001.0
2007-03-16 19:35:00,0.68523,0.68523,0.68494,0.685,2376099993.0
2007-03-16 19:40:00,0.68497,0.68505,0.6849,0.68502,1903100001.0
2007-03-16 19:45:00,0.68505,0.68513,0.685,0.68507,1194999998.0
2007-03-16 19:50:00,0.6851,0.68537,0.68509,0.68536,1216599995.0
2007-03-16 19:55:00,0.68541,0.68548,0.68533,0.68539,1433400004.0
2007-03-16 20:00:00,0.68546,0.68546,0.68532,0.68539,921699997.0
2007-03-16 20:05:00,0.68542,0.68586,0.68542,0.68565,992499999.0
2007-03-16 20:10:00,0.68561,0.68577,0.68553,0.68563,2248600010.0
2007-03-16 20:15:00,0.68565,0.68575,0.68551,0.68555,2248800008.0
2007-03-16 20:20:00,0.68558,0.68564,0.68538,0.68542,1563300008.0
2007-03-16 20:25:00,0.6854,0.68552,0.6854,0.68547,3034299996.0
2007-03-16 20:30:00,0.68548,0.68554,0.6853,0.68541,4987300007.0
2007-03-16 20:35:00,0.68544,0.68544,0.68525,0.68528,2578500000.0
2007-03-16 20:40:00,0.68529,0.68541,0.68518,0.68538,2286300003.0
2007-03-16 20:45:00,0.6854,0.68541,0.68529,0.68537,2571800022.0
2007-03-16 20:50:00,0.68535,0.68535,0.6852,0.6853,3916599986.0
2007-03-16 20:55:00,0.68531,0.68536,0.68516,0.68524,5262699997.0
2007-03-16 21:00:00,0.68522,0.68534,0.68515,0.68532,4611599990.0
2007-03-16 21:05:00,0.6853,0.68537,0.68521,0.68529,1925500009.0
2007-03-16 21:10:00,0.68528,0.68555,0.68522,0.68551,1422700000.0
2007-03-16 21:15:00,0.68552,0.6856,0.68543,0.68545,1271899992.0
2007-03-16 21:20:00,0.68546,0.68548,0.68526,0.68529,2505999998.0
2007-03-16 21:25:00,0.6853,0.68543,0.68528,0.68537,550299996.0
2007-03-16 21:30:00,0.68536,0.68548,0.68536,0.68547,1844299996.0
2007-03-16 21:35:00,0.68551,0.68553,0.68536,0.6855,1079900001.0
2007-03-16 21:40:00,0.68548,0.68559,0.68548,0.68555,1654100000.0
2007-03-16 21:45:00,0.68554,0.68554,0.68536,0.68544,974300000.0
2007-03-16 21:50:00,0.68542,0.68553,0.6854,0.68548,919399998.0
2007-03-16 21:55:00,0.68548,0.68555,0.6854,0.68549,1125700001.0
2007-03-16 22:00:00,0.68546,0.68548,0.68523,0.68525,1528099995.0
2007-03-16 22:05:00,0.68522,0.68533,0.68519,0.68527,823599999.0
2007-03-16 22:10:00,0.68527,0.68541,0.68517,0.6854,916099998.0
2007-03-16 22:15:00,0.68542,0.68549,0.68538,0.68542,1555000004.0
2007-03-16 22:20:00,0.68544,0.68551,0.68532,0.68542,2043899996.0
2007-03-16 22:25:00,0.6854,0.68566,0.6854,0.6856,1029399997.0
2007-03-16 22:30:00,0.68564,0.68582,0.68562,0.68575,1126299997.0
2007-03-16 22:35:00,0.68574,0.68581,0.68565,0.68574,1100399992.0
2007-03-16 22:40:00,0.68568,0.68577,0.68564,0.68572,1174600000.0
2007-03-16 22:45:00,0.68577,0.68577,0.68558,0.6856,1056900000.0
2007-03-16 22:50:00,0.68563,0.68564,0.68546,0.68548,587700004.0
2007-03-16 22:55:00,0.68549,0.68561,0.68493,0.68493,1073899995.0
2007-03-18 23:00:00,0.6854,0.68573,0.6854,0.68567,790999996.0
2007-03-18 23:05:00,0.68568,0.68573,0.6856,0.68573,813400001.0
2007-03-18 23:10:00,0.68573,0.68578,0.6857,0.68572,586899995.0
2007-03-18 23:15:00,0.68573,0.68582,0.6857,0.6858,304100004.0
2007-03-18 23:20:00,0.68571,0.68597,0.6857,0.68578,440700004.0
2007-03-18 23:25:00,0.68574,0.68598,0.68572,0.6859,479699996.0
2007-03-18 23:30:00,0.68577,0.68601,0.68577,0.68592,762800006.0
2007-03-18 23:35:00,0.68593,0.686,0.68582,0.68585,531699993.0
2007-03-18 23:40:00,0.68589,0.68593,0.68572,0.68584,434000003.0
2007-03-18 23:45:00,0.6855,0.68602,0.6855,0.68587,547899994.0
2007-03-18 23:50:00,0.68582,0.68602,0.68582,0.6859,624300002.0
2007-03-18 23:55:00,0.68595,0.68598,0.68568,0.68595,733000006.0
2007-03-19 00:00:00,0.68592,0.68605,0.6859,0.68599,788000004.0
2007-03-19 00:05:00,0.68597,0.68608,0.68594,0.68603,788499994.0
2007-03-19 00:10:00,0.68607,0.68626,0.68593,0.68612,419500004.0
2007-03-19 00:15:00,0.68604,0.6865,0.68604,0.68627,721400004.0
2007-03-19 00:20:00,0.68622,0.68625,0.68601,0.68602,380299998.0
2007-03-19 00:25:00,0.68608,0.68608,0.68571,0.68588,682599993.0
2007-03-19 00:30:00,0.68598,0.68599,0.6859,0.68595,635000005.0
2007-03-19 00:35:00,0.6859,0.68602,0.68588,0.68592,315499992.0
2007-03-19 00:40:00,0.68592,0.68598,0.68574,0.68593,582100003.0
2007-03-19 00:45:00,0.68583,0.68601,0.68583,0.6859,626199996.0
2007-03-19 00:50:00,0.68595,0.68613,0.6859,0.68612,459499999.0
2007-03-19 00:55:00,0.6861,0.6862,0.68596,0.68615,702899999.0
2007-03-19 01:00:00,0.68608,0.68624,0.68605,0.68623,868500004.0
2007-03-19 01:05:00,0.68623,0.68635,0.68619,0.68628,706200006.0
2007-03-19 01:10:00,0.68632,0.68637,0.68619,0.68623,635000004.0
2007-03-19 01:15:00,0.6862,0.68631,0.68612,0.68623,596699997.0
2007-03-19 01:20:00,0.68621,0.68626,0.68612,0.68615,372300000.0
2007-03-19 01:25:00,0.68613,0.68613,0.68587,0.68595,406599999.0
2007-03-19 01:30:00,0.68593,0.68595,0.6858,0.68581,526099998.0
2007-03-19 01:35:00,0.68581,0.68592,0.6857,0.6858,713200006.0
2007-03-19 01:40:00,0.68577,0.6858,0.68546,0.68546,800800006.0
2007-03-19 01:45:00,0.68545,0.68569,0.68543,0.68568,535300001.0
2007-03-19 01:50:00,0.6857,0.68578,0.68564,0.68572,629699998.0
2007-03-19 01:55:00,0.68572,0.68583,0.68552,0.68577,657199993.0
2007-03-19 02:00:00,0.68575,0.6858,0.68555,0.68563,660599998.0
2007-03-19 02:05:00,0.68564,0.6857,0.68554,0.68564,826999996.0
2007-03-19 02:10:00,0.68563,0.68585,0.68556,0.68581,551499995.0
2007-03-19 02:15:00,0.68582,0.68591,0.68576,0.68586,593700000.0
2007-03-19 02:20:00,0.68584,0.686,0.68578,0.68593,504200002.0
2007-03-19 02:25:00,0.68595,0.68598,0.6858,0.68588,866900001.0
2007-03-19 02:30:00,0.68587,0.68594,0.68582,0.68587,486599999.0
2007-03-19 02:35:00,0.68585,0.68588,0.68575,0.68575,539299993.0
2007-03-19 02:40:00,0.6858,0.68589,0.68575,0.68589,563399999.0
2007-03-19 02:45:00,0.68586,0.68594,0.68579,0.68579,579899995.0
2007-03-19 02:50:00,0.68582,0.68588,0.68579,0.68583,742899995.0
2007-03-19 02:55:00,0.68583,0.68584,0.68558,0.68565,767399994.0
2007-03-19 03:00:00,0.68565,0.68565,0.68526,0.68526,526600001.0
2007-03-19 03:05:00,0.68528,0.68546,0.68524,0.6854,651899999.0
2007-03-19 03:10:00,0.68545,0.68573,0.68538,0.68568,664599996.0
2007-03-19 03:15:00,0.68576,0.68581,0.68551,0.68551,708499998.0
2007-03-19 03:20:00,0.68554,0.68572,0.68545,0.68565,715599998.0
2007-03-19 03:25:00,0.68562,0.68571,0.68543,0.68557,385499999.0
2007-03-19 03:30:00,0.68557,0.68576,0.68545,0.68576,651800002.0
2007-03-19 03:35:00,0.6857,0.6857,0.68554,0.68563,393900002.0
2007-03-19 03:40:00,0.6856,0.68574,0.6856,0.68561,523599999.0
2007-03-19 03:45:00,0.68562,0.68571,0.6855,0.68571,524800005.0
2007-03-19 03:50:00,0.6857,0.68575,0.68554,0.68558,602100003.0
2007-03-19 03:55:00,0.68559,0.6856,0.68521,0.68527,730499996.0
2007-03-19 04:00:00,0.68529,0.68542,0.68524,0.68535,665699995.0
2007-03-19 04:05:00,0.68533,0.68537,0.68493,0.68493,361300000.0
2007-03-19 04:10:00,0.68491,0.68492,0.68472,0.68492,671000001.0
2007-03-19 04:15:00,0.68491,0.68519,0.68486,0.68508,659599997.0
2007-03-19 04:20:00,0.68504,0.68514,0.68498,0.6851,926499996.0
2007-03-19 04:25:00,0.68506,0.68512,0.68498,0.68505,250700004.0
2007-03-19 04:30:00,0.68503,0.68504,0.6848,0.6848,471900004.0
2007-03-19 04:35:00,0.68482,0.68507,0.68464,0.68503,876299989.0
2007-03-19 04:40:00,0.6851,0.68543,0.68503,0.68512,718200005.0
2007-03-19 04:45:00,0.68503,0.68519,0.68503,0.68519,401200000.0
2007-03-19 04:50:00,0.68521,0.68562,0.68514,0.68549,824800003.0
2007-03-19 04:55:00,0.6854,0.68551,0.68534,0.68549,652900004.0
2007-03-19 05:00:00,0.68543,0.6855,0.68533,0.68543,498599997.0
2007-03-19 05:05:00,0.68548,0.6855,0.68529,0.68541,359800002.0
2007-03-19 05:10:00,0.6854,0.68548,0.68535,0.68542,486099991.0
2007-03-19 05:15:00,0.68545,0.6855,0.6854,0.68543,557400003.0
2007-03-19 05:20:00,0.68541,0.68563,0.68541,0.68541,457199996.0
2007-03-19 05:25:00,0.68555,0.68558,0.68549,0.68553,424399995.0
2007-03-19 05:30:00,0.68552,0.68555,0.68521,0.68534,974999998.0
2007-03-19 05:35:00,0.68537,0.68539,0.68519,0.68519,601600001.0
2007-03-19 05:40:00,0.6852,0.68531,0.68519,0.68525,804800004.0
2007-03-19 05:45:00,0.68524,0.68543,0.6852,0.68524,491199999.0
2007-03-19 05:50:00,0.68531,0.68532,0.68517,0.68517,578799998.0
2007-03-19 05:55:00,0.68515,0.68527,0.68512,0.68519,336800000.0
2007-03-19 06:00:00,0.68525,0.68525,0.68512,0.68512,413899995.0
2007-03-19 06:05:00,0.68512,0.68516,0.68501,0.68505,753000003.0
2007-03-19 06:10:00,0.68502,0.68524,0.68489,0.68516,546899997.0
2007-03-19 06:15:00,0.68521,0.68527,0.6851,0.68513,523799996.0
2007-03-19 06:20:00,0.68512,0.68535,0.68507,0.6853,578599998.0
2007-03-19 06:25:00,0.6853,0.6853,0.68512,0.68515,714699997.0
2007-03-19 06:30:00,0.68519,0.68519,0.68504,0.68507,494900004.0
2007-03-19 06:35:00,0.68511,0.68531,0.6851,0.6851,454500001.0
2007-03-19 06:40:00,0.68512,0.68515,0.68498,0.68504,616599996.0
2007-03-19 06:45:00,0.68507,0.68515,0.68496,0.68515,716399995.0
2007-03-19 06:50:00,0.6851,0.68522,0.68507,0.6851,717600000.0
2007-03-19 06:55:00,0.68512,0.68515,0.685,0.68505,386699997.0
2007-03-19 07:00:00,0.68501,0.68507,0.6849,0.685,525999996.0
2007-03-19 07:05:00,0.6849,0.68505,0.6849,0.68502,446799998.0
2007-03-19 07:10:00,0.68505,0.68506,0.68479,0.68497,414999999.0
2007-03-19 07:15:00,0.68502,0.68503,0.68488,0.68493,646800001.0
2007-03-19 07:20:00,0.6849,0.68495,0.68477,0.68485,367200000.0
2007-03-19 07:25:00,0.68486,0.68501,0.68472,0.68487,492500006.0
2007-03-19 07:30:00,0.68488,0.68502,0.68478,0.68493,867299991.0
2007-03-19 07:35:00,0.68495,0.68497,0.68485,0.68489,654299999.0
2007-03-19 07:40:00,0.68488,0.68509,0.68485,0.68504,635499992.0
2007-03-19 07:45:00,0.685,0.68507,0.68494,0.68494,429800000.0
2007-03-19 07:50:00,0.68492,0.68498,0.68483,0.68492,488100004.0
2007-03-19 07:55:00,0.68488,0.68488,0.68472,0.68476,625299999.0
2007-03-19 08:00:00,0.68471,0.68504,0.68471,0.68495,768299990.0
2007-03-19 08:05:00,0.68493,0.68495,0.68492,0.68495,287099998.0
2007-03-19 08:10:00,0.68495,0.68497,0.68487,0.68493,342900005.0
2007-03-19 08:15:00,0.68494,0.68495,0.68479,0.68482,441399998.0
2007-03-19 08:20:00,0.68484,0.68484,0.68464,0.68469,525199993.0
2007-03-19 08:25:00,0.68463,0.68466,0.68427,0.68431,502000005.0
2007-03-19 08:30:00,0.68442,0.6847,0.68442,0.68467,690099996.0
2007-03-19 08:35:00,0.68468,0.68483,0.68461,0.68481,845900002.0
2007-03-19 08:40:00,0.68474,0.68483,0.68473,0.68481,518300000.0
2007-03-19 08:45:00,0.68482,0.6849,0.68474,0.6849,593100001.0
2007-03-19 08:50:00,0.68487,0.685,0.68485,0.68497,572199995.0
2007-03-19 08:55:00,0.68496,0.68497,0.68484,0.68492,528000001.0
2007-03-19 09:00:00,0.68494,0.68501,0.68485,0.68498,608999991.0
2007-03-19 09:05:00,0.68493,0.68493,0.68455,0.68462,624700003.0
2007-03-19 09:10:00,0.68464,0.68467,0.6844,0.6844,705999993.0
2007-03-19 09:15:00,0.68436,0.68463,0.68434,0.68456,486300000.0
2007-03-19 09:20:00,0.68459,0.68468,0.68443,0.68452,876700000.0
2007-03-19 09:25:00,0.68453,0.68462,0.68446,0.68462,829900005.0
2007-03-19 09:30:00,0.68458,0.68474,0.68453,0.68474,669000003.0
2007-03-19 09:35:00,0.6848,0.68485,0.68448,0.68454,586599992.0
2007-03-19 09:40:00,0.68456,0.68464,0.68448,0.68456,762899997.0
2007-03-19 09:45:00,0.68463,0.68463,0.68436,0.68448,666199997.0
2007-03-19 09:50:00,0.68453,0.6846,0.6844,0.68452,630300000.0
2007-03-19 09:55:00,0.6845,0.68476,0.6845,0.6847,465700003.0
2007-03-19 10:00:00,0.68474,0.68484,0.68468,0.68477,816200001.0
2007-03-19 10:05:00,0.68478,0.6848,0.68448,0.68471,749000006.0
2007-03-19 10:10:00,0.68473,0.68479,0.68467,0.68473,683999999.0
2007-03-19 10:15:00,0.68476,0.6848,0.68457,0.68457,937900000.0
2007-03-19 10:20:00,0.6846,0.6846,0.68438,0.68445,578500001.0
2007-03-19 10:25:00,0.68446,0.68467,0.68446,0.68465,723400006.0
2007-03-19 10:30:00,0.6847,0.68476,0.68441,0.68447,679100010.0
2007-03-19 10:35:00,0.68451,0.68452,0.6843,0.68432,599599993.0
2007-03-19 10:40:00,0.6844,0.68445,0.68406,0.68422,591200001.0
2007-03-19 10:45:00,0.68422,0.68426,0.68404,0.68417,661299998.0
2007-03-19 10:50:00,0.68414,0.68414,0.68381,0.68383,707900002.0
2007-03-19 10:55:00,0.68385,0.68396,0.6837,0.68388,665400005.0
2007-03-19 11:00:00,0.68392,0.68407,0.68392,0.684,523499998.0
2007-03-19 11:05:00,0.68398,0.68402,0.68383,0.68383,622600010.0
2007-03-19 11:10:00,0.68384,0.68393,0.68369,0.68382,565200006.0
2007-03-19 11:15:00,0.68382,0.68393,0.68372,0.68382,946700003.0
2007-03-19 11:20:00,0.6838,0.6839,0.68369,0.68388,620500002.0
2007-03-19 11:25:00,0.68386,0.68402,0.6838,0.68382,795499991.0
2007-03-19 11:30:00,0.68385,0.68404,0.68381,0.68398,650999998.0
2007-03-19 11:35:00,0.68397,0.68407,0.6839,0.68397,746799997.0
2007-03-19 11:40:00,0.68399,0.68402,0.68388,0.684,397999997.0
2007-03-19 11:45:00,0.68394,0.68414,0.68391,0.68414,675300003.0
2007-03-19 11:50:00,0.68399,0.68411,0.6839,0.684,1004099994.0
2007-03-19 11:55:00,0.68398,0.68401,0.6838,0.68397,920400002.0
2007-03-19 12:00:00,0.6839,0.6839,0.68365,0.68383,1175499997.0
2007-03-19 12:05:00,0.6838,0.68388,0.68368,0.68368,823200004.0
2007-03-19 12:10:00,0.68366,0.68378,0.68364,0.68377,630200006.0
2007-03-19 12:15:00,0.68379,0.684,0.68376,0.68389,737300005.0
2007-03-19 12:20:00,0.68386,0.68392,0.68373,0.68388,800200006.0
2007-03-19 12:25:00,0.68392,0.68398,0.68377,0.68377,744100009.0
2007-03-19 12:30:00,0.68374,0.68388,0.6837,0.68377,408200001.0
2007-03-19 12:35:00,0.68375,0.68398,0.68372,0.68396,552699994.0
2007-03-19 12:40:00,0.68384,0.68394,0.68377,0.68393,674599998.0
2007-03-19 12:45:00,0.68392,0.68417,0.68387,0.6841,650300004.0
2007-03-19 12:50:00,0.68411,0.68425,0.6841,0.68415,926700007.0
2007-03-19 12:55:00,0.68415,0.68422,0.68407,0.68412,650800000.0
2007-03-19 13:00:00,0.68412,0.68425,0.68409,0.68423,826599998.0
2007-03-19 13:05:00,0.68424,0.68427,0.68402,0.68405,1062100003.0
2007-03-19 13:10:00,0.68403,0.68406,0.68391,0.68395,744300009.0
2007-03-19 13:15:00,0.68393,0.68401,0.68384,0.68384,948200005.0
2007-03-19 13:20:00,0.68386,0.68387,0.68377,0.68378,430699992.0
2007-03-19 13:25:00,0.68377,0.68389,0.68368,0.68386,644099997.0
2007-03-19 13:30:00,0.68382,0.68387,0.68358,0.68362,466099994.0
2007-03-19 13:35:00,0.68358,0.68373,0.68355,0.68367,695099998.0
2007-03-19 13:40:00,0.68374,0.68374,0.68358,0.68362,766400000.0
2007-03-19 13:45:00,0.68363,0.6837,0.68353,0.68358,838500004.0
2007-03-19 13:50:00,0.68356,0.68365,0.68348,0.68353,1102499990.0
2007-03-19 13:55:00,0.68361,0.68363,0.68351,0.68351,613199998.0
2007-03-19 14:00:00,0.68353,0.68363,0.68347,0.68352,682600001.0
2007-03-19 14:05:00,0.68346,0.68349,0.68289,0.68303,928800003.0
2007-03-19 14:10:00,0.68307,0.68327,0.683,0.68325,840399997.0
2007-03-19 14:15:00,0.68333,0.68346,0.68325,0.68345,930499990.0
2007-03-19 14:20:00,0.68344,0.68351,0.6833,0.68338,521399996.0
2007-03-19 14:25:00,0.68344,0.68366,0.68338,0.68356,908000000.0
2007-03-19 14:30:00,0.68355,0.68365,0.68348,0.68351,763900000.0
2007-03-19 14:35:00,0.68349,0.68356,0.68333,0.68337,538399999.0
2007-03-19 14:40:00,0.68336,0.68346,0.68332,0.68341,549699990.0
2007-03-19 14:45:00,0.68342,0.68344,0.68322,0.68335,672900001.0
2007-03-19 14:50:00,0.68332,0.68339,0.68328,0.68328,713300000.0
2007-03-19 14:55:00,0.68336,0.68341,0.68319,0.6833,718800001.0
2007-03-19 15:00:00,0.6833,0.68337,0.68324,0.68326,783499990.0
2007-03-19 15:05:00,0.68322,0.68327,0.6831,0.68319,826499996.0
2007-03-19 15:10:00,0.6832,0.68322,0.68308,0.68317,792899997.0
2007-03-19 15:15:00,0.68318,0.68345,0.6831,0.68342,659399992.0
2007-03-19 15:20:00,0.68345,0.68352,0.68337,0.6835,556599995.0
2007-03-19 15:25:00,0.68351,0.68359,0.68342,0.68343,687799998.0
2007-03-19 15:30:00,0.68344,0.68361,0.68344,0.68351,695599994.0
2007-03-19 15:35:00,0.68357,0.68357,0.68339,0.68348,991799999.0
2007-03-19 15:40:00,0.68349,0.68373,0.68342,0.6837,733800006.0
2007-03-19 15:45:00,0.68373,0.68373,0.68356,0.6837,723900002.0
2007-03-19 15:50:00,0.68369,0.68373,0.68359,0.68369,590200000.0
2007-03-19 15:55:00,0.6837,0.68378,0.68345,0.6835,697000002.0
2007-03-19 16:00:00,0.68345,0.6835,0.68326,0.68341,593900007.0
2007-03-19 16:05:00,0.68337,0.6835,0.68331,0.6834,603200006.0
2007-03-19 16:10:00,0.68339,0.68355,0.68337,0.68352,695299999.0
2007-03-19 16:15:00,0.68354,0.68357,0.68344,0.68347,669599997.0
2007-03-19 16:20:00,0.68349,0.68352,0.68331,0.68332,761700000.0
2007-03-19 16:25:00,0.68331,0.68348,0.68331,0.6834,705900000.0
2007-03-19 16:30:00,0.68341,0.68349,0.68333,0.68335,824700008.0
2007-03-19 16:35:00,0.68339,0.68342,0.68323,0.68323,874199989.0
2007-03-19 16:40:00,0.6832,0.6833,0.68312,0.6833,673300004.0
2007-03-19 16:45:00,0.68323,0.68339,0.68313,0.68338,659999993.0
2007-03-19 16:50:00,0.68337,0.68362,0.68331,0.68356,718999994.0
2007-03-19 16:55:00,0.68358,0.68358,0.68343,0.68354,676799996.0
2007-03-19 17:00:00,0.68358,0.68364,0.68343,0.68348,889400006.0
2007-03-19 17:05:00,0.68344,0.68353,0.68343,0.68349,769200012.0
2007-03-19 17:10:00,0.68351,0.68351,0.68326,0.68346,783400004.0
2007-03-19 17:15:00,0.68347,0.68355,0.68342,0.68346,656100003.0
2007-03-19 17:20:00,0.6835,0.68361,0.68343,0.68349,628000000.0
2007-03-19 17:25:00,0.68341,0.68347,0.68331,0.68338,728899997.0
2007-03-19 17:30:00,0.68335,0.68347,0.68331,0.68345,697799990.0
2007-03-19 17:35:00,0.68348,0.68348,0.68334,0.68336,655600003.0
2007-03-19 17:40:00,0.68332,0.68344,0.68327,0.68344,789199997.0
2007-03-19 17:45:00,0.68343,0.68363,0.6834,0.68363,480599998.0
2007-03-19 17:50:00,0.68352,0.68369,0.68352,0.68354,710999990.0
2007-03-19 17:55:00,0.68343,0.6835,0.68333,0.68334,679100001.0
2007-03-19 18:00:00,0.68329,0.68338,0.6832,0.68336,5165299990.0
2007-03-19 18:05:00,0.68335,0.68341,0.6832,0.6832,6677800009.0
2007-03-19 18:10:00,0.68321,0.68329,0.6831,0.6832,4918800014.0
2007-03-19 18:15:00,0.6836,0.6836,0.68316,0.68328,4287800005.0
2007-03-19 18:20:00,0.68329,0.68337,0.68317,0.68323,4823200008.0
2007-03-19 18:25:00,0.68323,0.68335,0.68311,0.6833,4005899993.0
2007-03-19 18:30:00,0.68328,0.68334,0.68317,0.68323,3604499998.0
2007-03-19 18:35:00,0.68321,0.68334,0.6832,0.68323,1760999986.0
2007-03-19 18:40:00,0.68327,0.68334,0.68318,0.68322,2696400015.0
2007-03-19 18:45:00,0.68323,0.68332,0.68315,0.68325,1472400004.0
2007-03-19 18:50:00,0.68325,0.68341,0.68325,0.68333,2179100000.0
2007-03-19 18:55:00,0.68335,0.6835,0.68326,0.6835,2656500007.0
2007-03-19 19:00:00,0.68351,0.68369,0.68351,0.68364,1757400012.0
2007-03-19 19:05:00,0.6836,0.68365,0.6834,0.68348,3213299993.0
2007-03-19 19:10:00,0.68348,0.68353,0.68334,0.68352,1543800011.0
2007-03-19 19:15:00,0.68354,0.68361,0.68344,0.68345,1831000005.0
2007-03-19 19:20:00,0.68343,0.68393,0.68341,0.68393,1637600006.0
2007-03-19 19:25:00,0.68392,0.68394,0.68375,0.68383,2379699987.0
2007-03-19 19:30:00,0.68383,0.68391,0.68371,0.68385,2310799996.0
2007-03-19 19:35:00,0.68385,0.68388,0.68368,0.68377,2808599993.0
2007-03-19 19:40:00,0.68371,0.68382,0.68356,0.68362,2007900004.0
2007-03-19 19:45:00,0.68355,0.68369,0.68355,0.68369,1029499999.0
2007-03-19 19:50:00,0.68372,0.68383,0.68359,0.6837,1156600004.0
2007-03-19 19:55:00,0.68374,0.6838,0.68362,0.68377,1598999994.0
2007-03-19 20:00:00,0.68383,0.68391,0.68376,0.68383,827500005.0
2007-03-19 20:05:00,0.68381,0.684,0.68377,0.684,1161399986.0
2007-03-19 20:10:00,0.68397,0.68397,0.68376,0.68383,2158899998.0
2007-03-19 20:15:00,0.68384,0.6839,0.68375,0.68379,2213200002.0
2007-03-19 20:20:00,0.68382,0.6839,0.68377,0.68379,1273600002.0
2007-03-19 20:25:00,0.6838,0.68394,0.68376,0.68387,2980799983.0
2007-03-19 20:30:00,0.68387,0.68392,0.68378,0.68381,5026499996.0
2007-03-19 20:35:00,0.68385,0.68385,0.6837,0.6838,2674799992.0
2007-03-19 20:40:00,0.68378,0.68391,0.68369,0.68382,2438899985.0
2007-03-19 20:45:00,0.68382,0.68388,0.68372,0.68385,2269799985.0
2007-03-19 20:50:00,0.68388,0.68395,0.68377,0.68381,4005699991.0
2007-03-19 20:55:00,0.68381,0.684,0.68378,0.6839,4620800015.0
2007-03-19 21:00:00,0.68397,0.68412,0.68395,0.68399,4171299993.0
2007-03-19 21:05:00,0.68394,0.68404,0.68388,0.68397,1694599998.0
2007-03-19 21:10:00,0.68395,0.68397,0.6839,0.68393,1501400002.0
2007-03-19 21:15:00,0.68393,0.68418,0.68389,0.6841,1376300001.0
2007-03-19 21:20:00,0.68407,0.68418,0.68397,0.6841,2185700002.0
2007-03-19 21:25:00,0.68412,0.68426,0.6841,0.68412,654100005.0
2007-03-19 21:30:00,0.68411,0.68429,0.68411,0.68414,1768500004.0
2007-03-19 21:35:00,0.68414,0.68418,0.68407,0.68409,906400008.0
2007-03-19 21:40:00,0.68412,0.68416,0.68398,0.68403,1409900002.0
2007-03-19 21:45:00,0.68404,0.68405,0.68387,0.68395,1079200002.0
2007-03-19 21:50:00,0.68396,0.6841,0.68395,0.68403,1089699994.0
2007-03-19 21:55:00,0.68401,0.68405,0.6839,0.68399,1272600001.0
2007-03-19 22:00:00,0.68398,0.68399,0.68385,0.68393,1787499996.0
2007-03-19 22:05:00,0.6839,0.68395,0.68382,0.68395,925899999.0
2007-03-19 22:10:00,0.6839,0.68391,0.68373,0.68383,887699999.0
2007-03-19 22:15:00,0.68385,0.68385,0.68372,0.68372,1475999999.0
2007-03-19 22:20:00,0.68373,0.68388,0.68371,0.68382,1560499985.0
2007-03-19 22:25:00,0.6838,0.68385,0.68374,0.6838,1305599997.0
2007-03-19 22:30:00,0.68383,0.68386,0.6838,0.6838,886699996.0
2007-03-19 22:35:00,0.6838,0.68388,0.68375,0.68377,1091600005.0
2007-03-19 22:40:00,0.68376,0.68403,0.68376,0.68402,1154300000.0
2007-03-19 22:45:00,0.68406,0.68407,0.68391,0.68395,967299988.0
2007-03-19 22:50:00,0.68397,0.68408,0.68388,0.68399,798200007.0
2007-03-19 22:55:00,0.684,0.68407,0.68386,0.68388,802800001.0
2007-03-19 23:00:00,0.68377,0.68432,0.68377,0.68427,880600002.0
2007-03-19 23:05:00,0.68425,0.68431,0.68412,0.68416,806200004.0
2007-03-19 23:10:00,0.68416,0.68427,0.68416,0.68419,790500001.0
2007-03-19 23:15:00,0.68416,0.68422,0.68395,0.68398,644799996.0
2007-03-19 23:20:00,0.68398,0.68409,0.68377,0.6839,706200005.0
2007-03-19 23:25:00,0.68398,0.68404,0.68386,0.68386,877299996.0
2007-03-19 23:30:00,0.68388,0.68396,0.68378,0.68382,666799998.0
2007-03-19 23:35:00,0.68388,0.68401,0.68388,0.68396,632900001.0
2007-03-19 23:40:00,0.68395,0.68395,0.6837,0.68384,259800000.0
2007-03-19 23:45:00,0.68382,0.68387,0.68357,0.68373,631399990.0
2007-03-19 23:50:00,0.68377,0.68392,0.68375,0.6838,537700001.0
2007-03-19 23:55:00,0.68375,0.68381,0.6835,0.68377,651499995.0
2007-03-20 00:00:00,0.68368,0.68384,0.68357,0.68382,762099996.0
2007-03-20 00:05:00,0.68385,0.68406,0.68383,0.684,735100000.0
2007-03-20 00:10:00,0.68402,0.68407,0.68395,0.68402,524900005.0
2007-03-20 00:15:00,0.684,0.68409,0.68392,0.68401,589400007.0
2007-03-20 00:20:00,0.68409,0.68417,0.68396,0.68407,729500000.0
2007-03-20 00:25:00,0.68407,0.68417,0.68398,0.68402,512400000.0
2007-03-20 00:30:00,0.68412,0.68416,0.68399,0.68402,703800001.0
2007-03-20 00:35:00,0.6839,0.68414,0.6839,0.68399,625799998.0
2007-03-20 00:40:00,0.6841,0.68412,0.6837,0.68376,411700006.0
2007-03-20 00:45:00,0.6838,0.68406,0.6838,0.6839,469200003.0
2007-03-20 00:50:00,0.68392,0.6841,0.68389,0.68397,675700001.0
2007-03-20 00:55:00,0.68402,0.68409,0.68399,0.68403,407600001.0
2007-03-20 01:00:00,0.68404,0.6842,0.68401,0.6842,592199994.0
2007-03-20 01:05:00,0.6842,0.68424,0.68405,0.68418,622699998.0
2007-03-20 01:10:00,0.68419,0.68422,0.68396,0.68396,814600005.0
2007-03-20 01:15:00,0.6839,0.68419,0.6839,0.68416,666799998.0
2007-03-20 01:20:00,0.68415,0.68428,0.68407,0.68425,459299994.0
2007-03-20 01:25:00,0.68422,0.68425,0.68407,0.68413,507999997.0
2007-03-20 01:30:00,0.6841,0.6841,0.68401,0.68406,585199999.0
2007-03-20 01:35:00,0.68408,0.6841,0.68368,0.68374,610600003.0
2007-03-20 01:40:00,0.68377,0.684,0.68368,0.6839,747299999.0
2007-03-20 01:45:00,0.68393,0.68396,0.68372,0.68385,544300006.0
2007-03-20 01:50:00,0.68382,0.68395,0.6836,0.68377,602199999.0
2007-03-20 01:55:00,0.68377,0.68388,0.68377,0.68387,559900006.0
2007-03-20 02:00:00,0.68383,0.68404,0.68364,0.68404,609300004.0
2007-03-20 02:05:00,0.68407,0.68414,0.68386,0.684,684500000.0
2007-03-20 02:10:00,0.68398,0.68414,0.68393,0.68393,444799996.0
2007-03-20 02:15:00,0.68393,0.68398,0.6839,0.68395,784200006.0
2007-03-20 02:20:00,0.68392,0.68402,0.68389,0.68395,559900004.0
2007-03-20 02:25:00,0.68395,0.68405,0.68377,0.684,888500003.0
2007-03-20 02:30:00,0.684,0.68415,0.68387,0.6841,494300006.0
2007-03-20 02:35:00,0.68404,0.68408,0.68389,0.6839,719599997.0
2007-03-20 02:40:00,0.68394,0.68405,0.68386,0.68391,508000004.0
2007-03-20 02:45:00,0.68385,0.68388,0.68366,0.68384,551299999.0
2007-03-20 02:50:00,0.68381,0.68389,0.68373,0.68375,650500004.0
2007-03-20 02:55:00,0.6837,0.6839,0.68358,0.68358,554200008.0
2007-03-20 03:00:00,0.68352,0.68352,0.6832,0.6832,658599997.0
2007-03-20 03:05:00,0.6833,0.68348,0.68313,0.68344,529899997.0
2007-03-20 03:10:00,0.68353,0.68356,0.68336,0.68343,602599992.0
2007-03-20 03:15:00,0.68345,0.68345,0.68318,0.68334,613899999.0
2007-03-20 03:20:00,0.68341,0.6835,0.68333,0.68342,423400000.0
2007-03-20 03:25:00,0.68342,0.68348,0.68336,0.68338,411599999.0
2007-03-20 03:30:00,0.68333,0.68346,0.68333,0.68343,724299999.0
2007-03-20 03:35:00,0.68341,0.68343,0.68327,0.68337,463700004.0
2007-03-20 03:40:00,0.68336,0.68345,0.68334,0.68336,683699996.0
2007-03-20 03:45:00,0.68334,0.68336,0.68317,0.68334,443300003.0
2007-03-20 03:50:00,0.68332,0.68353,0.68327,0.68347,766100000.0
2007-03-20 03:55:00,0.68341,0.68365,0.68338,0.68365,479999996.0
2007-03-20 04:00:00,0.68375,0.68377,0.68352,0.68371,786399998.0
2007-03-20 04:05:00,0.68374,0.68384,0.68352,0.68352,581199997.0
2007-03-20 04:10:00,0.68346,0.68357,0.68345,0.68348,604700002.0
2007-03-20 04:15:00,0.68354,0.6836,0.68342,0.68342,582499997.0
2007-03-20 04:20:00,0.68337,0.68368,0.68324,0.68366,723400008.0
2007-03-20 04:25:00,0.68367,0.68368,0.68353,0.68359,561600000.0
2007-03-20 04:30:00,0.68356,0.68365,0.68347,0.68348,487700005.0
2007-03-20 04:35:00,0.68345,0.68345,0.68315,0.68318,859099996.0
2007-03-20 04:40:00,0.68321,0.68321,0.68309,0.68317,475300004.0
2007-03-20 04:45:00,0.68309,0.68315,0.68302,0.68315,704299997.0
2007-03-20 04:50:00,0.68311,0.68315,0.68296,0.68315,488199997.0
2007-03-20 04:55:00,0.68314,0.68322,0.6829,0.68294,522900008.0
2007-03-20 05:00:00,0.68312,0.68325,0.68305,0.68316,494600002.0
2007-03-20 05:05:00,0.6832,0.68325,0.68307,0.68318,534500000.0
2007-03-20 05:10:00,0.6832,0.68328,0.68293,0.68317,862299991.0
2007-03-20 05:15:00,0.68313,0.68332,0.68302,0.68315,803599994.0
2007-03-20 05:20:00,0.68318,0.68327,0.68296,0.68305,536700003.0
2007-03-20 05:25:00,0.68313,0.68324,0.68305,0.68319,872800001.0
2007-03-20 05:30:00,0.68318,0.6832,0.68311,0.68317,629099997.0
2007-03-20 05:35:00,0.68321,0.68325,0.68319,0.6832,568300002.0
2007-03-20 05:40:00,0.68323,0.68338,0.68323,0.68331,739599997.0
2007-03-20 05:45:00,0.68327,0.68338,0.68323,0.6833,671600000.0
2007-03-20 05:50:00,0.68335,0.68338,0.6832,0.6833,459800003.0
2007-03-20 05:55:00,0.6833,0.68338,0.6832,0.68322,671400005.0
2007-03-20 06:00:00,0.68327,0.68333,0.68312,0.68315,540199994.0
2007-03-20 06:05:00,0.68309,0.68333,0.68309,0.68333,741799991.0
2007-03-20 06:10:00,0.68334,0.68343,0.68326,0.68334,644200000.0
2007-03-20 06:15:00,0.68331,0.68339,0.68315,0.68331,692499997.0
2007-03-20 06:20:00,0.68326,0.68333,0.68313,0.6832,709299999.0
2007-03-20 06:25:00,0.68323,0.68334,0.68312,0.68331,417099999.0
2007-03-20 06:30:00,0.68329,0.68329,0.68298,0.68314,604799997.0
2007-03-20 06:35:00,0.68309,0.68318,0.68308,0.6831,303400000.0
2007-03-20 06:40:00,0.68315,0.68317,0.68304,0.6831,270200001.0
2007-03-20 06:45:00,0.68317,0.68322,0.68308,0.68309,539799995.0
2007-03-20 06:50:00,0.68306,0.68318,0.68295,0.68318,569300002.0
2007-03-20 06:55:00,0.68322,0.68325,0.6831,0.68317,599600005.0
2007-03-20 07:00:00,0.68312,0.68325,0.68312,0.68318,649400004.0
2007-03-20 07:05:00,0.68319,0.68319,0.683,0.68305,736599996.0
2007-03-20 07:10:00,0.68312,0.68315,0.68285,0.68291,565199999.0
2007-03-20 07:15:00,0.68293,0.68303,0.68286,0.683,767800005.0
2007-03-20 07:20:00,0.6828,0.68303,0.68274,0.68303,828900005.0
2007-03-20 07:25:00,0.68298,0.683,0.68291,0.683,357700002.0
2007-03-20 07:30:00,0.68298,0.68302,0.68289,0.68298,680899998.0
2007-03-20 07:35:00,0.68299,0.68308,0.68291,0.68302,658599997.0
2007-03-20 07:40:00,0.68305,0.68309,0.68293,0.68302,563400004.0
2007-03-20 07:45:00,0.68303,0.68325,0.68303,0.68318,784199992.0
2007-03-20 07:50:00,0.68321,0.68328,0.68317,0.68322,519900001.0
2007-03-20 07:55:00,0.68326,0.68339,0.68314,0.68339,769299991.0
2007-03-20 08:00:00,0.68336,0.68341,0.68322,0.68338,718500000.0
2007-03-20 08:05:00,0.6834,0.6835,0.68333,0.68343,546200002.0
2007-03-20 08:10:00,0.68343,0.68343,0.68332,0.68341,568399997.0
2007-03-20 08:15:00,0.68346,0.68348,0.68329,0.68348,664999999.0
2007-03-20 08:20:00,0.68344,0.68344,0.68316,0.6833,570700003.0
2007-03-20 08:25:00,0.68323,0.6834,0.68321,0.68331,593199999.0
2007-03-20 08:30:00,0.68327,0.68342,0.68324,0.68342,893300002.0
2007-03-20 08:35:00,0.68342,0.68361,0.68325,0.68353,711300001.0
2007-03-20 08:40:00,0.68342,0.6836,0.68341,0.6836,563899998.0
2007-03-20 08:45:00,0.68356,0.68364,0.68342,0.68355,545199998.0
2007-03-20 08:50:00,0.68353,0.68372,0.68341,0.68343,635600000.0
2007-03-20 08:55:00,0.68348,0.68364,0.68339,0.68346,483200003.0
2007-03-20 09:00:00,0.6835,0.68353,0.68321,0.68333,765999995.0
2007-03-20 09:05:00,0.68335,0.68337,0.68322,0.68337,510799998.0
2007-03-20 09:10:00,0.68333,0.68343,0.68323,0.68343,801299992.0
2007-03-20 09:15:00,0.6834,0.68347,0.68322,0.68336,636399997.0
2007-03-20 09:20:00,0.68335,0.68341,0.68321,0.68337,645800005.0
2007-03-20 09:25:00,0.68337,0.68343,0.68305,0.68305,572299991.0
2007-03-20 09:30:00,0.68295,0.68295,0.68251,0.68261,813400005.0
2007-03-20 09:35:00,0.68266,0.68277,0.68253,0.68254,657500000.0
2007-03-20 09:40:00,0.68256,0.68273,0.6823,0.68253,703700001.0
2007-03-20 09:45:00,0.68256,0.6828,0.68253,0.6828,727400004.0
2007-03-20 09:50:00,0.68283,0.68283,0.68263,0.68275,757600009.0
2007-03-20 09:55:00,0.68275,0.68282,0.6827,0.68273,588699999.0
2007-03-20 10:00:00,0.68278,0.68305,0.68278,0.68304,806099998.0
2007-03-20 10:05:00,0.68303,0.68307,0.68273,0.68278,602300000.0
2007-03-20 10:10:00,0.6828,0.6828,0.68238,0.68248,713699993.0
2007-03-20 10:15:00,0.68243,0.68253,0.68204,0.68204,827499991.0
2007-03-20 10:20:00,0.682,0.68235,0.68192,0.68212,1045700003.0
2007-03-20 10:25:00,0.6822,0.6822,0.68207,0.68212,766500001.0
2007-03-20 10:30:00,0.68212,0.68226,0.68212,0.68215,780800003.0
2007-03-20 10:35:00,0.68217,0.68248,0.68215,0.68245,716699995.0
2007-03-20 10:40:00,0.6824,0.68255,0.68235,0.68249,841700000.0
2007-03-20 10:45:00,0.68248,0.68251,0.68238,0.68251,675500008.0
2007-03-20 10:50:00,0.6825,0.68252,0.68233,0.68234,703899999.0
2007-03-20 10:55:00,0.68233,0.68248,0.68229,0.68239,563999998.0
2007-03-20 11:00:00,0.68243,0.68248,0.68238,0.68248,988899996.0
2007-03-20 11:05:00,0.68242,0.68272,0.68238,0.68265,451000001.0
2007-03-20 11:10:00,0.68264,0.68275,0.68264,0.6827,990000004.0
2007-03-20 11:15:00,0.68279,0.68322,0.68276,0.6831,1104299985.0
2007-03-20 11:20:00,0.68308,0.68359,0.68308,0.68348,697199993.0
2007-03-20 11:25:00,0.68347,0.68355,0.68298,0.68298,572300003.0
2007-03-20 11:30:00,0.68287,0.68287,0.68055,0.68057,704500003.0
2007-03-20 11:35:00,0.68061,0.68114,0.68057,0.68114,698599993.0
2007-03-20 11:40:00,0.68108,0.68108,0.68058,0.68066,612999990.0
2007-03-20 11:45:00,0.68069,0.68073,0.68037,0.68046,625499993.0
2007-03-20 11:50:00,0.68032,0.68032,0.67979,0.67979,857600001.0
2007-03-20 11:55:00,0.67978,0.67978,0.67948,0.67969,849199992.0
2007-03-20 12:00:00,0.67957,0.67964,0.67909,0.67932,783000003.0
2007-03-20 12:05:00,0.67926,0.67926,0.67896,0.67907,858799994.0
2007-03-20 12:10:00,0.6791,0.67934,0.67894,0.6793,763600002.0
2007-03-20 12:15:00,0.6793,0.67946,0.67926,0.67932,598000007.0
2007-03-20 12:20:00,0.67929,0.67944,0.67907,0.6791,935699989.0
2007-03-20 12:25:00,0.67915,0.67926,0.67906,0.67916,685300003.0
2007-03-20 12:30:00,0.67911,0.67932,0.67906,0.67932,535500000.0
2007-03-20 12:35:00,0.67934,0.67938,0.67902,0.67908,569400002.0
2007-03-20 12:40:00,0.67904,0.67917,0.67895,0.67898,749400008.0
2007-03-20 12:45:00,0.67905,0.67921,0.67905,0.67911,593299996.0
2007-03-20 12:50:00,0.67913,0.67924,0.67909,0.67924,706199991.0
2007-03-20 12:55:00,0.67929,0.67935,0.67925,0.67932,668599996.0
2007-03-20 13:00:00,0.67937,0.67941,0.67921,0.67925,511100001.0
2007-03-20 13:05:00,0.67923,0.67928,0.6791,0.6792,769300001.0
2007-03-20 13:10:00,0.67917,0.67929,0.67917,0.67928,586999996.0
2007-03-20 13:15:00,0.67922,0.67931,0.67913,0.67931,595699998.0
2007-03-20 13:20:00,0.67927,0.67934,0.6792,0.6792,431699999.0
2007-03-20 13:25:00,0.6791,0.67913,0.67895,0.6791,562000003.0
2007-03-20 13:30:00,0.67903,0.67903,0.67867,0.67869,569800009.0
2007-03-20 13:35:00,0.6787,0.67881,0.67863,0.67868,624399999.0
2007-03-20 13:40:00,0.67872,0.67872,0.67855,0.67856,809099998.0
2007-03-20 13:45:00,0.67853,0.67859,0.67834,0.67843,816799995.0
2007-03-20 13:50:00,0.6784,0.67861,0.6784,0.67853,915300004.0
2007-03-20 13:55:00,0.67854,0.67875,0.67847,0.67875,543100006.0
2007-03-20 14:00:00,0.67884,0.6791,0.67884,0.67908,625599998.0
2007-03-20 14:05:00,0.67903,0.67908,0.67896,0.67905,902199997.0
2007-03-20 14:10:00,0.67907,0.6791,0.6787,0.67872,600600006.0
2007-03-20 14:15:00,0.67862,0.67866,0.67843,0.67846,689700001.0
2007-03-20 14:20:00,0.67847,0.67864,0.67838,0.67856,496999998.0
2007-03-20 14:25:00,0.67859,0.67859,0.67843,0.67856,634900003.0
2007-03-20 14:30:00,0.67852,0.67864,0.67809,0.67809,750200000.0
2007-03-20 14:35:00,0.67815,0.6786,0.67815,0.67857,790399999.0
2007-03-20 14:40:00,0.67856,0.67871,0.67849,0.67863,735800006.0
2007-03-20 14:45:00,0.67866,0.67876,0.67856,0.67857,751399998.0
2007-03-20 14:50:00,0.6785,0.6785,0.67831,0.67836,639400004.0
2007-03-20 14:55:00,0.67844,0.67858,0.67826,0.67858,641500014.0
2007-03-20 15:00:00,0.67856,0.67876,0.67851,0.6787,627900000.0
2007-03-20 15:05:00,0.67873,0.67902,0.67873,0.67897,854199997.0
2007-03-20 15:10:00,0.67898,0.67904,0.67888,0.67902,540200002.0
2007-03-20 15:15:00,0.67903,0.67905,0.67884,0.67884,582899999.0
2007-03-20 15:20:00,0.67887,0.67918,0.67878,0.67915,631799997.0
2007-03-20 15:25:00,0.67918,0.67945,0.67918,0.67919,669100008.0
2007-03-20 15:30:00,0.6792,0.67949,0.67913,0.67948,590900006.0
2007-03-20 15:35:00,0.67949,0.6795,0.67934,0.67941,588300000.0
2007-03-20 15:40:00,0.67946,0.67946,0.67929,0.67942,640600009.0
2007-03-20 15:45:00,0.67939,0.67939,0.67905,0.67905,802000003.0
2007-03-20 15:50:00,0.67899,0.67899,0.67879,0.67881,650500003.0
2007-03-20 15:55:00,0.67881,0.67928,0.6788,0.67921,502600003.0
2007-03-20 16:00:00,0.67924,0.67939,0.67921,0.67931,677399994.0
2007-03-20 16:05:00,0.67922,0.67931,0.67914,0.67922,576000002.0
2007-03-20 16:10:00,0.67918,0.67919,0.67902,0.67909,689400007.0
2007-03-20 16:15:00,0.6791,0.6791,0.6789,0.67906,551699996.0
2007-03-20 16:20:00,0.67905,0.67909,0.67897,0.67908,828399996.0
2007-03-20 16:25:00,0.67907,0.67916,0.67902,0.6791,662699990.0
2007-03-20 16:30:00,0.67912,0.67914,0.67887,0.67887,596500004.0
2007-03-20 16:35:00,0.67895,0.67897,0.67873,0.67893,674300004.0
2007-03-20 16:40:00,0.67892,0.67912,0.67891,0.6791,722500003.0
2007-03-20 16:45:00,0.67902,0.6791,0.67885,0.67899,692400006.0
2007-03-20 16:50:00,0.67903,0.67907,0.67887,0.67887,620900003.0
2007-03-20 16:55:00,0.67894,0.67898,0.67879,0.6789,703900007.0
2007-03-20 17:00:00,0.67893,0.67904,0.67887,0.67887,879499998.0
2007-03-20 17:05:00,0.67885,0.67916,0.67885,0.67891,553499996.0
2007-03-20 17:10:00,0.67893,0.67902,0.67889,0.67892,609999995.0
2007-03-20 17:15:00,0.67893,0.67909,0.6788,0.67897,720399998.0
2007-03-20 17:20:00,0.67899,0.67902,0.67883,0.67893,778100002.0
2007-03-20 17:25:00,0.6789,0.67892,0.6788,0.6788,547900003.0
2007-03-20 17:30:00,0.67885,0.6789,0.67876,0.67878,673899996.0
2007-03-20 17:35:00,0.67883,0.67883,0.67867,0.67875,442899997.0
2007-03-20 17:40:00,0.6788,0.67891,0.67866,0.67876,690000004.0
2007-03-20 17:45:00,0.6787,0.6787,0.67841,0.67855,708100002.0
2007-03-20 17:50:00,0.67844,0.67871,0.67844,0.67849,642099996.0
2007-03-20 17:55:00,0.67842,0.67872,0.6784,0.67868,651000001.0
2007-03-20 18:00:00,0.6787,0.67872,0.67855,0.67869,4926299990.0
2007-03-20 18:05:00,0.67862,0.67867,0.678,0.67863,5648099977.0
2007-03-20 18:10:00,0.67865,0.67873,0.67853,0.67856,5761099983.0
2007-03-20 18:15:00,0.67855,0.67855,0.67839,0.67851,5422199977.0
2007-03-20 18:20:00,0.67852,0.67854,0.6784,0.67847,5203299974.0
2007-03-20 18:25:00,0.67845,0.67854,0.67816,0.67829,4116500019.0
2007-03-20 18:30:00,0.67832,0.67847,0.67817,0.67826,4239200011.0
2007-03-20 18:35:00,0.67822,0.67832,0.67805,0.67827,1952200007.0
2007-03-20 18:40:00,0.67833,0.67835,0.67816,0.67823,2437199997.0
2007-03-20 18:45:00,0.67825,0.67855,0.67824,0.67846,1319100006.0
2007-03-20 18:50:00,0.67843,0.67852,0.67835,0.67847,1639499990.0
2007-03-20 18:55:00,0.67849,0.67868,0.67849,0.6785,3586599985.0
2007-03-20 19:00:00,0.67851,0.6786,0.67822,0.67822,2203500008.0
2007-03-20 19:05:00,0.67816,0.67823,0.67795,0.67803,2762699996.0
2007-03-20 19:10:00,0.67808,0.67811,0.67799,0.67799,1370699998.0
2007-03-20 19:15:00,0.67798,0.67831,0.67798,0.6783,1532600005.0
2007-03-20 19:20:00,0.67824,0.67857,0.67815,0.67857,1576200005.0
2007-03-20 19:25:00,0.67856,0.6786,0.67828,0.67838,2130399996.0
2007-03-20 19:30:00,0.6784,0.67856,0.67828,0.6785,2231099998.0
2007-03-20 19:35:00,0.6785,0.67854,0.67838,0.67845,2610499999.0
2007-03-20 19:40:00,0.67842,0.67851,0.67828,0.67832,2260300006.0
2007-03-20 19:45:00,0.67834,0.67849,0.67825,0.67849,892700004.0
2007-03-20 19:50:00,0.6785,0.67855,0.67845,0.6785,1171400003.0
2007-03-20 19:55:00,0.67854,0.67855,0.67847,0.67847,1574100002.0
2007-03-20 20:00:00,0.67851,0.67863,0.67841,0.67857,909900003.0
2007-03-20 20:05:00,0.67859,0.67859,0.67848,0.67851,1283300002.0
2007-03-20 20:10:00,0.67848,0.67868,0.67846,0.67859,2300000002.0
2007-03-20 20:15:00,0.67861,0.67865,0.67853,0.67855,2025599998.0
2007-03-20 20:20:00,0.67859,0.67872,0.67855,0.6786,1435199997.0
2007-03-20 20:25:00,0.6786,0.67877,0.67858,0.67867,2706800004.0
2007-03-20 20:30:00,0.67868,0.67877,0.67861,0.67872,4917800006.0
2007-03-20 20:35:00,0.67875,0.67875,0.6786,0.67866,2769600009.0
2007-03-20 20:40:00,0.67865,0.67873,0.67853,0.67865,2387800008.0
2007-03-20 20:45:00,0.67867,0.67876,0.67854,0.67865,1965800006.0
2007-03-20 20:50:00,0.67868,0.67872,0.67855,0.67867,4039299997.0
2007-03-20 20:55:00,0.67866,0.67875,0.67855,0.67856,5248700017.0
2007-03-20 21:00:00,0.67858,0.67868,0.6785,0.67858,4935099994.0
2007-03-20 21:05:00,0.67855,0.67875,0.67854,0.67875,1990399984.0
2007-03-20 21:10:00,0.67875,0.67878,0.67867,0.67873,2008099990.0
2007-03-20 21:15:00,0.6787,0.67906,0.6787,0.6789,1520399999.0
2007-03-20 21:20:00,0.67895,0.67903,0.67887,0.6789,2703300007.0
2007-03-20 21:25:00,0.6789,0.67895,0.67879,0.67889,642700001.0
2007-03-20 21:30:00,0.6789,0.67898,0.67887,0.67893,1908500000.0
2007-03-20 21:35:00,0.67892,0.67892,0.6787,0.6788,1007800006.0
2007-03-20 21:40:00,0.67877,0.67884,0.6787,0.67875,1290500006.0
2007-03-20 21:45:00,0.67875,0.67876,0.67869,0.67875,995100018.0
2007-03-20 21:50:00,0.67873,0.67884,0.67868,0.67879,779600006.0
2007-03-20 21:55:00,0.67877,0.6789,0.67875,0.6789,1176699996.0
2007-03-20 22:00:00,0.67892,0.67895,0.67881,0.67884,1740799999.0
2007-03-20 22:05:00,0.67882,0.67892,0.67872,0.67883,1119599999.0
2007-03-20 22:10:00,0.67878,0.67878,0.67867,0.67875,957399997.0
2007-03-20 22:15:00,0.67874,0.67878,0.67866,0.67873,1602199989.0
2007-03-20 22:20:00,0.67873,0.67878,0.67865,0.67867,1682300004.0
2007-03-20 22:25:00,0.67865,0.67875,0.6786,0.67865,1074899993.0
2007-03-20 22:30:00,0.67866,0.67877,0.67855,0.6787,1067699994.0
2007-03-20 22:35:00,0.67872,0.67888,0.67872,0.6788,977599994.0
2007-03-20 22:40:00,0.6788,0.67897,0.67872,0.67895,1202699995.0
2007-03-20 22:45:00,0.67905,0.67905,0.67883,0.67886,696300002.0
2007-03-20 22:50:00,0.6789,0.67899,0.67879,0.6789,926499993.0
2007-03-20 22:55:00,0.67889,0.67892,0.6786,0.67863,1041199998.0
2007-03-20 23:00:00,0.67851,0.67892,0.67851,0.67869,767999999.0
2007-03-20 23:05:00,0.67866,0.67885,0.67865,0.67878,739600000.0
2007-03-20 23:10:00,0.67876,0.67886,0.67864,0.67864,757800005.0
2007-03-20 23:15:00,0.67865,0.67886,0.67865,0.67875,433400004.0
2007-03-20 23:20:00,0.67871,0.67877,0.67855,0.6787,677199997.0
2007-03-20 23:25:00,0.67872,0.67878,0.67858,0.67865,440799996.0
2007-03-20 23:30:00,0.67868,0.67876,0.67863,0.67863,724800005.0
2007-03-20 23:35:00,0.67868,0.67876,0.67861,0.6787,704399995.0
2007-03-20 23:40:00,0.6787,0.67882,0.67863,0.67879,349200004.0
2007-03-20 23:45:00,0.67877,0.67885,0.67873,0.67875,321799993.0
2007-03-20 23:50:00,0.67875,0.67896,0.67874,0.6789,503900001.0
2007-03-20 23:55:00,0.67894,0.67898,0.67856,0.67894,586099997.0
2007-03-21 00:00:00,0.67892,0.67895,0.67878,0.67885,475399995.0
2007-03-21 00:05:00,0.67882,0.67887,0.67872,0.67872,807699999.0
2007-03-21 00:10:00,0.67868,0.67877,0.67861,0.67872,510399996.0
2007-03-21 00:15:00,0.67874,0.67881,0.67869,0.6787,393000005.0
2007-03-21 00:20:00,0.67872,0.67877,0.67854,0.67872,530200006.0
2007-03-21 00:25:00,0.67857,0.67881,0.67857,0.67869,557799999.0
2007-03-21 00:30:00,0.67879,0.67892,0.67879,0.67886,622799990.0
2007-03-21 00:35:00,0.6788,0.67891,0.67877,0.67883,504499997.0
2007-03-21 00:40:00,0.67888,0.67893,0.67874,0.67888,632400000.0
2007-03-21 00:45:00,0.67888,0.67888,0.67877,0.6788,402800007.0
2007-03-21 00:50:00,0.67888,0.67889,0.67868,0.67868,539899998.0
2007-03-21 00:55:00,0.67881,0.6789,0.67864,0.6788,505399997.0
2007-03-21 01:00:00,0.67885,0.67887,0.67872,0.67883,607500004.0
2007-03-21 01:05:00,0.67873,0.6789,0.67868,0.67883,531399998.0
2007-03-21 01:10:00,0.67902,0.67902,0.67864,0.67883,862999991.0
2007-03-21 01:15:00,0.6788,0.67893,0.6788,0.6789,450100003.0
2007-03-21 01:20:00,0.6789,0.67895,0.67883,0.6789,469799993.0
2007-03-21 01:25:00,0.6789,0.67906,0.6788,0.67898,636399996.0
2007-03-21 01:30:00,0.67893,0.67903,0.67887,0.67887,518300005.0
2007-03-21 01:35:00,0.67891,0.67906,0.6789,0.67906,612500000.0
2007-03-21 01:40:00,0.67901,0.67904,0.67871,0.67876,683200000.0
2007-03-21 01:45:00,0.67881,0.67891,0.67871,0.67885,555600007.0
2007-03-21 01:50:00,0.67885,0.67887,0.67866,0.67869,762599994.0
2007-03-21 01:55:00,0.67867,0.67874,0.67861,0.67868,659499994.0
2007-03-21 02:00:00,0.67864,0.67875,0.67849,0.6786,954299999.0
2007-03-21 02:05:00,0.67861,0.67864,0.67844,0.67855,680999993.0
2007-03-21 02:10:00,0.67857,0.6787,0.67852,0.67852,956199989.0
2007-03-21 02:15:00,0.67852,0.67858,0.67848,0.67855,588199992.0
2007-03-21 02:20:00,0.67849,0.67853,0.67835,0.67851,878099995.0
2007-03-21 02:25:00,0.67855,0.67859,0.67846,0.67859,428500001.0
2007-03-21 02:30:00,0.67857,0.67871,0.6785,0.67866,718499999.0
2007-03-21 02:35:00,0.67861,0.67861,0.67844,0.67852,770200001.0
2007-03-21 02:40:00,0.67855,0.67861,0.6785,0.67854,550900006.0
2007-03-21 02:45:00,0.67852,0.67865,0.67845,0.67863,328700001.0
2007-03-21 02:50:00,0.67862,0.6787,0.67857,0.67864,479300002.0
2007-03-21 02:55:00,0.67864,0.67876,0.67864,0.67873,668700005.0
2007-03-21 03:00:00,0.67875,0.67875,0.67866,0.6787,650499998.0
2007-03-21 03:05:00,0.67873,0.67877,0.67862,0.67862,497599999.0
2007-03-21 03:10:00,0.67865,0.67867,0.6785,0.67857,652099994.0
2007-03-21 03:15:00,0.67845,0.6786,0.6784,0.6786,330099997.0
2007-03-21 03:20:00,0.67857,0.67862,0.67847,0.67859,281900003.0
2007-03-21 03:25:00,0.67857,0.67857,0.67839,0.67848,238999999.0
2007-03-21 03:30:00,0.67846,0.67869,0.67846,0.67863,592000001.0
2007-03-21 03:35:00,0.67863,0.6787,0.6784,0.67865,516800000.0
2007-03-21 03:40:00,0.67864,0.67872,0.67855,0.67864,444200000.0
2007-03-21 03:45:00,0.67862,0.67871,0.6786,0.6787,398100000.0
2007-03-21 03:50:00,0.67875,0.6788,0.67868,0.6787,622299994.0
2007-03-21 03:55:00,0.67868,0.67879,0.67866,0.67872,391700000.0
2007-03-21 04:00:00,0.67878,0.67878,0.67867,0.67873,623400003.0
2007-03-21 04:05:00,0.67875,0.67878,0.67869,0.67872,461999993.0
2007-03-21 04:10:00,0.67872,0.67883,0.67865,0.67865,478500001.0
2007-03-21 04:15:00,0.67865,0.67875,0.67854,0.67855,404299997.0
2007-03-21 04:20:00,0.67872,0.67875,0.67859,0.67873,835299991.0
2007-03-21 04:25:00,0.67875,0.67875,0.67861,0.67872,534900000.0
2007-03-21 04:30:00,0.67873,0.67878,0.67864,0.67873,744799996.0
2007-03-21 04:35:00,0.67873,0.67876,0.67854,0.6787,705200002.0
2007-03-21 04:40:00,0.67875,0.67884,0.67868,0.67884,604499996.0
2007-03-21 04:45:00,0.67878,0.67885,0.6787,0.67885,514599996.0
2007-03-21 04:50:00,0.67883,0.67887,0.67864,0.67885,498099999.0
2007-03-21 04:55:00,0.67874,0.67888,0.67867,0.67882,587300012.0
2007-03-21 05:00:00,0.67879,0.67887,0.67879,0.67883,418199999.0
2007-03-21 05:05:00,0.67867,0.67886,0.67862,0.67886,509299994.0
2007-03-21 05:10:00,0.67884,0.67889,0.6786,0.67872,776699999.0
2007-03-21 05:15:00,0.67874,0.6788,0.6786,0.67871,735799998.0
2007-03-21 05:20:00,0.67873,0.67887,0.67865,0.6788,508299997.0
2007-03-21 05:25:00,0.67879,0.67889,0.67867,0.67874,555799999.0
2007-03-21 05:30:00,0.67873,0.67878,0.6785,0.67867,716299995.0
2007-03-21 05:35:00,0.6787,0.67883,0.6787,0.67871,280100000.0
2007-03-21 05:40:00,0.67874,0.67881,0.6787,0.67876,518299994.0
2007-03-21 05:45:00,0.67861,0.67879,0.6786,0.6787,861200003.0
2007-03-21 05:50:00,0.67873,0.67875,0.67863,0.67866,634600000.0
2007-03-21 05:55:00,0.67867,0.67872,0.67865,0.67868,309700002.0
2007-03-21 06:00:00,0.67867,0.67879,0.67854,0.67872,490599993.0
2007-03-21 06:05:00,0.67865,0.67875,0.67852,0.6787,651299996.0
2007-03-21 06:10:00,0.6787,0.67874,0.67856,0.67866,365999997.0
2007-03-21 06:15:00,0.67872,0.67884,0.67867,0.6788,795000001.0
2007-03-21 06:20:00,0.67877,0.67879,0.67869,0.67872,534099994.0
2007-03-21 06:25:00,0.67856,0.67883,0.67852,0.67882,473400002.0
2007-03-21 06:30:00,0.6788,0.67885,0.67868,0.67878,363600007.0
2007-03-21 06:35:00,0.67878,0.67882,0.6787,0.6787,361900002.0
2007-03-21 06:40:00,0.67875,0.67877,0.6787,0.6787,279300001.0
2007-03-21 06:45:00,0.67877,0.67878,0.67868,0.6787,775399990.0
2007-03-21 06:50:00,0.67872,0.67878,0.67868,0.67872,211400003.0
2007-03-21 06:55:00,0.67875,0.67877,0.67868,0.67872,331599996.0
2007-03-21 07:00:00,0.67872,0.67877,0.67863,0.67871,613700004.0
2007-03-21 07:05:00,0.67874,0.67876,0.67868,0.67875,676899997.0
2007-03-21 07:10:00,0.6787,0.67881,0.67866,0.67877,522799997.0
2007-03-21 07:15:00,0.67877,0.67877,0.67863,0.67864,691900006.0
2007-03-21 07:20:00,0.67861,0.67865,0.67851,0.67858,597400008.0
2007-03-21 07:25:00,0.67857,0.6786,0.67846,0.67858,572500005.0
2007-03-21 07:30:00,0.67852,0.67857,0.67846,0.67855,694400004.0
2007-03-21 07:35:00,0.67853,0.67853,0.67838,0.67838,617000006.0
2007-03-21 07:40:00,0.67842,0.67863,0.67841,0.67863,620400003.0
2007-03-21 07:45:00,0.6786,0.6787,0.67854,0.67861,665999997.0
2007-03-21 07:50:00,0.67863,0.67865,0.67855,0.6786,423100004.0
2007-03-21 07:55:00,0.6786,0.67873,0.67855,0.67873,489800001.0
2007-03-21 08:00:00,0.6787,0.67878,0.67863,0.67863,596599999.0
2007-03-21 08:05:00,0.67864,0.67875,0.67864,0.67867,393100000.0
2007-03-21 08:10:00,0.67861,0.67867,0.67849,0.67864,795799996.0
2007-03-21 08:15:00,0.67866,0.67873,0.67856,0.67873,358299999.0
2007-03-21 08:20:00,0.67873,0.67875,0.67861,0.67865,668799995.0
2007-03-21 08:25:00,0.67861,0.67869,0.67856,0.67865,549000003.0
2007-03-21 08:30:00,0.67862,0.67868,0.67857,0.67865,614700002.0
2007-03-21 08:35:00,0.67863,0.67864,0.67842,0.67842,453200000.0
2007-03-21 08:40:00,0.67828,0.67837,0.67811,0.67835,665499992.0
2007-03-21 08:45:00,0.67841,0.67849,0.67829,0.67835,887100000.0
2007-03-21 08:50:00,0.67836,0.67837,0.67812,0.6782,678499999.0
2007-03-21 08:55:00,0.67819,0.6782,0.67798,0.67803,945399994.0
2007-03-21 09:00:00,0.67805,0.67807,0.67773,0.67776,800299996.0
2007-03-21 09:05:00,0.67773,0.67776,0.67756,0.67776,645900004.0
2007-03-21 09:10:00,0.67781,0.67789,0.67775,0.67781,719000002.0
2007-03-21 09:15:00,0.67779,0.67796,0.67774,0.67793,669099991.0
2007-03-21 09:20:00,0.67797,0.67816,0.67792,0.67792,687099999.0
2007-03-21 09:25:00,0.67797,0.67806,0.67792,0.678,923399999.0
2007-03-21 09:30:00,0.67799,0.67812,0.67764,0.67764,779900001.0
2007-03-21 09:35:00,0.67762,0.6777,0.67755,0.67759,682900003.0
2007-03-21 09:40:00,0.67761,0.67791,0.67761,0.67769,671100001.0
2007-03-21 09:45:00,0.67771,0.67771,0.67741,0.67751,723400001.0
2007-03-21 09:50:00,0.67751,0.67764,0.67746,0.67764,721899998.0
2007-03-21 09:55:00,0.67765,0.67776,0.67761,0.67765,563099997.0
2007-03-21 10:00:00,0.67762,0.67792,0.67756,0.67786,672300005.0
2007-03-21 10:05:00,0.67784,0.67794,0.67767,0.67778,735499997.0
2007-03-21 10:10:00,0.67782,0.67823,0.67781,0.67819,419399995.0
2007-03-21 10:15:00,0.67824,0.67868,0.67824,0.67851,619500003.0
2007-03-21 10:20:00,0.67852,0.67855,0.6782,0.67822,575500006.0
2007-03-21 10:25:00,0.67821,0.67821,0.67801,0.67807,595400005.0
2007-03-21 10:30:00,0.67804,0.67809,0.6779,0.67803,678800001.0
2007-03-21 10:35:00,0.67805,0.67809,0.67797,0.67798,598700000.0
2007-03-21 10:40:00,0.67799,0.67819,0.67799,0.67814,649600000.0
2007-03-21 10:45:00,0.67813,0.67817,0.67792,0.678,550600005.0
2007-03-21 10:50:00,0.67795,0.67816,0.67792,0.6781,609299990.0
2007-03-21 10:55:00,0.67815,0.6783,0.678,0.67802,931600001.0
2007-03-21 11:00:00,0.67795,0.67808,0.67794,0.67803,850800000.0
2007-03-21 11:05:00,0.67802,0.67805,0.67795,0.67797,562199995.0
2007-03-21 11:10:00,0.67802,0.67813,0.67802,0.67807,750100006.0
2007-03-21 11:15:00,0.67815,0.67815,0.67799,0.6781,707799999.0
2007-03-21 11:20:00,0.67804,0.67808,0.67792,0.67796,748800001.0
2007-03-21 11:25:00,0.67794,0.67799,0.67765,0.67765,614000000.0
2007-03-21 11:30:00,0.67793,0.67958,0.67793,0.67939,801200001.0
2007-03-21 11:35:00,0.67945,0.68018,0.67945,0.67988,788999997.0
2007-03-21 11:40:00,0.67994,0.67994,0.67955,0.67964,513699997.0
2007-03-21 11:45:00,0.67964,0.67964,0.67913,0.67936,723999994.0
2007-03-21 11:50:00,0.67925,0.67932,0.67907,0.67915,926800000.0
2007-03-21 11:55:00,0.67917,0.67917,0.67888,0.67892,772899998.0
2007-03-21 12:00:00,0.67882,0.67882,0.67858,0.67859,743499993.0
2007-03-21 12:05:00,0.67865,0.67871,0.6782,0.67837,762699997.0
2007-03-21 12:10:00,0.67839,0.67857,0.67823,0.67849,836999999.0
2007-03-21 12:15:00,0.6785,0.6785,0.67828,0.67836,600499995.0
2007-03-21 12:20:00,0.67841,0.67841,0.67825,0.67833,943100000.0
2007-03-21 12:25:00,0.67834,0.67842,0.6781,0.67827,782199995.0
2007-03-21 12:30:00,0.67825,0.67843,0.67814,0.67838,738799997.0
2007-03-21 12:35:00,0.67839,0.67839,0.67797,0.67805,617399999.0
2007-03-21 12:40:00,0.67808,0.67826,0.67807,0.67826,734300000.0
2007-03-21 12:45:00,0.67829,0.67836,0.67823,0.67825,724400002.0
2007-03-21 12:50:00,0.67825,0.67827,0.67815,0.67819,830299993.0
2007-03-21 12:55:00,0.67826,0.67831,0.67817,0.67821,670300000.0
2007-03-21 13:00:00,0.67825,0.67835,0.67824,0.67831,586700002.0
2007-03-21 13:05:00,0.67828,0.67882,0.67821,0.67862,776400007.0
2007-03-21 13:10:00,0.67854,0.67864,0.67839,0.67841,499799999.0
2007-03-21 13:15:00,0.67839,0.67865,0.67839,0.67862,858399994.0
2007-03-21 13:20:00,0.67862,0.67864,0.67849,0.6786,688299999.0
2007-03-21 13:25:00,0.67863,0.67882,0.67863,0.67882,764699996.0
2007-03-21 13:30:00,0.67883,0.67883,0.67857,0.6787,530299993.0
2007-03-21 13:35:00,0.67868,0.67873,0.67857,0.67862,508000007.0
2007-03-21 13:40:00,0.67863,0.67869,0.67845,0.67863,693699994.0
2007-03-21 13:45:00,0.67865,0.67877,0.67861,0.67876,940899994.0
2007-03-21 13:50:00,0.67875,0.67886,0.67871,0.67876,842799998.0
2007-03-21 13:55:00,0.6788,0.67891,0.67875,0.67888,573099999.0
2007-03-21 14:00:00,0.67888,0.67921,0.67888,0.6792,702000009.0
2007-03-21 14:05:00,0.67914,0.67916,0.679,0.67902,579199996.0
2007-03-21 14:10:00,0.67908,0.67917,0.67902,0.67904,741500004.0
2007-03-21 14:15:00,0.67902,0.67902,0.67885,0.67888,661799996.0
2007-03-21 14:20:00,0.67888,0.67898,0.67885,0.6789,649100006.0
2007-03-21 14:25:00,0.67889,0.67889,0.67879,0.67885,623100004.0
2007-03-21 14:30:00,0.67877,0.67884,0.67875,0.6788,303900004.0
2007-03-21 14:35:00,0.67878,0.67885,0.67872,0.67874,632600007.0
2007-03-21 14:40:00,0.67877,0.67899,0.67872,0.67897,557700005.0
2007-03-21 14:45:00,0.679,0.67912,0.679,0.67905,724099998.0
2007-03-21 14:50:00,0.67905,0.67924,0.67886,0.67887,696100008.0
2007-03-21 14:55:00,0.67885,0.67888,0.67865,0.6787,617600004.0
2007-03-21 15:00:00,0.67871,0.67884,0.67865,0.67881,730300000.0
2007-03-21 15:05:00,0.67878,0.67886,0.67867,0.6788,621700006.0
2007-03-21 15:10:00,0.67885,0.67901,0.67883,0.67885,497900004.0
2007-03-21 15:15:00,0.67889,0.67903,0.67878,0.67901,721800004.0
2007-03-21 15:20:00,0.67909,0.67911,0.67887,0.6789,785999995.0
2007-03-21 15:25:00,0.67895,0.67902,0.67884,0.67891,558099997.0
2007-03-21 15:30:00,0.67895,0.679,0.67889,0.6789,509200005.0
2007-03-21 15:35:00,0.67895,0.67895,0.67878,0.67892,529999990.0
2007-03-21 15:40:00,0.679,0.6791,0.67889,0.6791,736899995.0
2007-03-21 15:45:00,0.67916,0.67919,0.67902,0.67904,708600001.0
2007-03-21 15:50:00,0.67904,0.67911,0.67897,0.67899,560700006.0
2007-03-21 15:55:00,0.67897,0.67907,0.67895,0.67903,470799996.0
2007-03-21 16:00:00,0.67905,0.6792,0.679,0.67911,571300005.0
2007-03-21 16:05:00,0.6791,0.67926,0.67898,0.67921,1018300002.0
2007-03-21 16:10:00,0.67918,0.6792,0.67886,0.67888,590199998.0
2007-03-21 16:15:00,0.67889,0.67889,0.67873,0.67883,526300001.0
2007-03-21 16:20:00,0.67878,0.67909,0.67878,0.67908,728999997.0
2007-03-21 16:25:00,0.67908,0.67922,0.67888,0.67911,624299992.0
2007-03-21 16:30:00,0.67909,0.67917,0.67885,0.67885,526700001.0
2007-03-21 16:35:00,0.67893,0.67907,0.67885,0.67905,549300002.0
2007-03-21 16:40:00,0.67902,0.67917,0.67897,0.6791,655199993.0
2007-03-21 16:45:00,0.67905,0.67915,0.67905,0.67905,584100005.0
2007-03-21 16:50:00,0.67912,0.67918,0.67897,0.67905,717399996.0
2007-03-21 16:55:00,0.6791,0.67912,0.67895,0.67898,712700002.0
2007-03-21 17:00:00,0.679,0.67912,0.67889,0.679,692599997.0
2007-03-21 17:05:00,0.67901,0.67922,0.67901,0.67914,765900003.0
2007-03-21 17:10:00,0.67922,0.67927,0.679,0.67909,455599999.0
2007-03-21 17:15:00,0.67909,0.67909,0.67893,0.67895,799799994.0
2007-03-21 17:20:00,0.679,0.679,0.67881,0.67885,598199996.0
2007-03-21 17:25:00,0.67888,0.67895,0.67882,0.67885,712100003.0
2007-03-21 17:30:00,0.67886,0.67899,0.67882,0.67896,572899999.0
2007-03-21 17:35:00,0.67902,0.67905,0.67894,0.67902,388700002.0
2007-03-21 17:40:00,0.67902,0.67905,0.67893,0.67903,713799994.0
2007-03-21 17:45:00,0.679,0.6791,0.67894,0.6791,423899995.0
2007-03-21 17:50:00,0.67906,0.67907,0.6789,0.67903,478099997.0
2007-03-21 17:55:00,0.67894,0.67904,0.67879,0.67887,748200001.0
2007-03-21 18:00:00,0.67887,0.67889,0.67868,0.67878,5556500013.0
2007-03-21 18:05:00,0.67874,0.67879,0.67866,0.67867,3806799980.0
2007-03-21 18:10:00,0.67871,0.67886,0.67865,0.67885,5622099995.0
2007-03-21 18:15:00,0.67889,0.67893,0.67872,0.67878,5028100015.0
2007-03-21 18:20:00,0.67879,0.67888,0.67866,0.67879,4950899982.0
2007-03-21 18:25:00,0.67878,0.67895,0.67876,0.67887,4294999995.0
2007-03-21 18:30:00,0.67885,0.67895,0.67875,0.67878,3765000003.0
2007-03-21 18:35:00,0.6788,0.67882,0.67865,0.67873,1982399990.0
2007-03-21 18:40:00,0.67873,0.67876,0.6786,0.67872,2478800008.0
2007-03-21 18:45:00,0.67853,0.67878,0.67834,0.67872,1188300005.0
2007-03-21 18:50:00,0.67869,0.67894,0.67869,0.67889,1799099989.0
2007-03-21 18:55:00,0.67886,0.67888,0.67878,0.6788,2920099993.0
2007-03-21 19:00:00,0.6788,0.67897,0.6788,0.6789,1939899996.0
2007-03-21 19:05:00,0.67887,0.679,0.67885,0.67895,3259399994.0
2007-03-21 19:10:00,0.67894,0.67896,0.67883,0.67888,1377199996.0
2007-03-21 19:15:00,0.67888,0.67893,0.6788,0.67888,1982200001.0
2007-03-21 19:20:00,0.67885,0.67889,0.67877,0.67888,1536200004.0
2007-03-21 19:25:00,0.67889,0.6789,0.6787,0.67875,2217099992.0
2007-03-21 19:30:00,0.67875,0.6789,0.67874,0.67887,2304200005.0
2007-03-21 19:35:00,0.67885,0.67889,0.67864,0.6787,2528499994.0
2007-03-21 19:40:00,0.67867,0.67876,0.67856,0.67857,2336599988.0
2007-03-21 19:45:00,0.6786,0.67868,0.67852,0.67868,1088000002.0
2007-03-21 19:50:00,0.67869,0.6788,0.67863,0.6788,1218800000.0
2007-03-21 19:55:00,0.6788,0.67892,0.67873,0.67887,1832699998.0
2007-03-21 20:00:00,0.67894,0.67903,0.67888,0.67903,1184600007.0
2007-03-21 20:05:00,0.67904,0.67909,0.67887,0.67904,1263099979.0
2007-03-21 20:10:00,0.67903,0.67908,0.67883,0.67907,2368600007.0
2007-03-21 20:15:00,0.67912,0.67974,0.67899,0.67952,2248000009.0
2007-03-21 20:20:00,0.67961,0.68019,0.67951,0.6801,1550800002.0
2007-03-21 20:25:00,0.68008,0.6803,0.6796,0.6798,3198699988.0
2007-03-21 20:30:00,0.67983,0.67993,0.67925,0.67933,4853999998.0
2007-03-21 20:35:00,0.67933,0.67952,0.67915,0.67919,2546099990.0
2007-03-21 20:40:00,0.67915,0.67961,0.67914,0.67957,2844599990.0
2007-03-21 20:45:00,0.6796,0.68002,0.67954,0.67992,2460299988.0
2007-03-21 20:50:00,0.67988,0.67988,0.67951,0.67968,3746800004.0
2007-03-21 20:55:00,0.67965,0.67968,0.67952,0.67952,5267100026.0
2007-03-21 21:00:00,0.67952,0.67996,0.67946,0.67996,4469699991.0
2007-03-21 21:05:00,0.67997,0.68021,0.67996,0.68015,2107399984.0
2007-03-21 21:10:00,0.68014,0.68017,0.67999,0.68001,1621099989.0
2007-03-21 21:15:00,0.68002,0.68026,0.67992,0.67992,1648399991.0
2007-03-21 21:20:00,0.67999,0.68015,0.6799,0.6799,2360200001.0
2007-03-21 21:25:00,0.67996,0.68005,0.67988,0.67993,766899998.0
2007-03-21 21:30:00,0.67992,0.67998,0.67977,0.67982,2044999983.0
2007-03-21 21:35:00,0.67984,0.6799,0.67977,0.67988,1035400000.0
2007-03-21 21:40:00,0.67976,0.67988,0.6797,0.67985,1217599999.0
2007-03-21 21:45:00,0.67985,0.68002,0.67978,0.68,1136099992.0
2007-03-21 21:50:00,0.67999,0.68014,0.67999,0.68005,933899994.0
2007-03-21 21:55:00,0.68007,0.68012,0.67987,0.68003,1422400002.0
2007-03-21 22:00:00,0.68004,0.68007,0.67988,0.67998,1859399996.0
2007-03-21 22:05:00,0.67996,0.68006,0.67991,0.68002,898200008.0
2007-03-21 22:10:00,0.67999,0.68009,0.67999,0.68005,1185999986.0
2007-03-21 22:15:00,0.68002,0.68007,0.67998,0.68002,1464199994.0
2007-03-21 22:20:00,0.68005,0.68008,0.67987,0.67992,1801200002.0
2007-03-21 22:25:00,0.6799,0.67995,0.67979,0.6798,1286199994.0
2007-03-21 22:30:00,0.67983,0.6799,0.6798,0.67985,988400010.0
2007-03-21 22:35:00,0.67989,0.6799,0.67977,0.67977,928199993.0
2007-03-21 22:40:00,0.67987,0.67994,0.67976,0.67985,856800001.0
2007-03-21 22:45:00,0.6799,0.67999,0.67981,0.6799,1043099999.0
2007-03-21 22:50:00,0.67995,0.68018,0.67992,0.68013,557600001.0
2007-03-21 22:55:00,0.68012,0.68014,0.67988,0.67988,1074200001.0
2007-03-21 23:00:00,0.67966,0.68004,0.67966,0.67995,531400000.0
2007-03-21 23:05:00,0.67999,0.6801,0.67991,0.67995,623899995.0
2007-03-21 23:10:00,0.67995,0.68001,0.6799,0.67994,639399999.0
2007-03-21 23:15:00,0.67996,0.68008,0.6799,0.68004,450999997.0
2007-03-21 23:20:00,0.68001,0.68005,0.67994,0.67994,683699992.0
2007-03-21 23:25:00,0.68003,0.68006,0.6799,0.67993,444700003.0
2007-03-21 23:30:00,0.67998,0.68003,0.67993,0.68,491900001.0
2007-03-21 23:35:00,0.68005,0.68007,0.67989,0.68005,497400006.0
2007-03-21 23:40:00,0.68001,0.68001,0.6799,0.67992,242499998.0
2007-03-21 23:45:00,0.67989,0.67993,0.67973,0.67993,419899997.0
2007-03-21 23:50:00,0.67991,0.67997,0.67986,0.6799,389500001.0
2007-03-21 23:55:00,0.67995,0.67997,0.67965,0.67995,566900000.0
2007-03-22 00:00:00,0.67992,0.68002,0.67983,0.67991,471800001.0
2007-03-22 00:05:00,0.67987,0.67996,0.67987,0.67992,713599999.0
2007-03-22 00:10:00,0.67995,0.68034,0.6799,0.6803,501700004.0
2007-03-22 00:15:00,0.68035,0.68059,0.6803,0.68056,580500000.0
2007-03-22 00:20:00,0.68059,0.68061,0.68048,0.68057,558400004.0
2007-03-22 00:25:00,0.68052,0.68055,0.68003,0.68003,408899999.0
2007-03-22 00:30:00,0.68026,0.68028,0.6802,0.68025,445999998.0
2007-03-22 00:35:00,0.6802,0.68032,0.68018,0.68022,338400003.0
2007-03-22 00:40:00,0.68022,0.68026,0.68014,0.68021,568900000.0
2007-03-22 00:45:00,0.68023,0.68025,0.68011,0.68014,741000003.0
2007-03-22 00:50:00,0.68021,0.68026,0.68005,0.68022,591899996.0
2007-03-22 00:55:00,0.68024,0.68025,0.68017,0.68025,481800009.0
2007-03-22 01:00:00,0.68022,0.68028,0.68008,0.68015,622300003.0
2007-03-22 01:05:00,0.68016,0.68032,0.68012,0.68023,760299993.0
2007-03-22 01:10:00,0.68025,0.68027,0.68012,0.68015,894599992.0
2007-03-22 01:15:00,0.6801,0.68025,0.68009,0.68025,634100004.0
2007-03-22 01:20:00,0.68024,0.68024,0.68009,0.68012,422300002.0
2007-03-22 01:25:00,0.68015,0.68026,0.68011,0.68022,752299993.0
2007-03-22 01:30:00,0.68019,0.68025,0.68013,0.68018,746199997.0
2007-03-22 01:35:00,0.68019,0.68022,0.68007,0.68017,702599996.0
2007-03-22 01:40:00,0.68015,0.68033,0.68011,0.68017,595800001.0
2007-03-22 01:45:00,0.68018,0.68038,0.68007,0.68028,726100000.0
2007-03-22 01:50:00,0.68037,0.68078,0.68037,0.68067,614799999.0
2007-03-22 01:55:00,0.68067,0.68071,0.68028,0.68048,623500005.0
2007-03-22 02:00:00,0.6805,0.68057,0.68028,0.68035,816099995.0
2007-03-22 02:05:00,0.68033,0.68035,0.68014,0.68029,769399996.0
2007-03-22 02:10:00,0.68028,0.68042,0.68025,0.68033,585999999.0
2007-03-22 02:15:00,0.68027,0.68036,0.6801,0.68017,647299996.0
2007-03-22 02:20:00,0.68011,0.68023,0.68007,0.68022,517300000.0
2007-03-22 02:25:00,0.68025,0.68044,0.68022,0.68044,509399998.0
2007-03-22 02:30:00,0.68041,0.68046,0.68024,0.68032,706800004.0
2007-03-22 02:35:00,0.68031,0.68033,0.68012,0.68012,590299997.0
2007-03-22 02:40:00,0.68014,0.68027,0.68009,0.68023,654299997.0
2007-03-22 02:45:00,0.68015,0.68034,0.68015,0.68028,464999994.0
2007-03-22 02:50:00,0.68027,0.6803,0.6801,0.68027,624699999.0
2007-03-22 02:55:00,0.68025,0.68045,0.6802,0.68041,651399998.0
2007-03-22 03:00:00,0.68043,0.68051,0.68029,0.6803,639900002.0
2007-03-22 03:05:00,0.68033,0.68036,0.68016,0.6803,644400001.0
2007-03-22 03:10:00,0.68034,0.68034,0.67995,0.67995,534099999.0
2007-03-22 03:15:00,0.68,0.68005,0.67988,0.67998,763799995.0
2007-03-22 03:20:00,0.67996,0.6801,0.67995,0.6801,455200004.0
2007-03-22 03:25:00,0.68013,0.68023,0.68007,0.6802,637999999.0
2007-03-22 03:30:00,0.68018,0.68026,0.68009,0.68022,760099996.0
2007-03-22 03:35:00,0.68025,0.68048,0.68017,0.68025,702800004.0
2007-03-22 03:40:00,0.6802,0.6802,0.68004,0.6801,689600007.0
2007-03-22 03:45:00,0.68012,0.68015,0.67996,0.68003,325600002.0
2007-03-22 03:50:00,0.68004,0.68016,0.67997,0.68012,519100005.0
2007-03-22 03:55:00,0.68013,0.68031,0.68007,0.68016,505199997.0
2007-03-22 04:00:00,0.68023,0.68028,0.68015,0.68023,565699993.0
2007-03-22 04:05:00,0.68023,0.68023,0.68009,0.68013,453700007.0
2007-03-22 04:10:00,0.68017,0.68028,0.68015,0.68017,703400005.0
2007-03-22 04:15:00,0.68025,0.6803,0.68012,0.68012,286400002.0
2007-03-22 04:20:00,0.68012,0.68015,0.67989,0.67998,493600002.0
2007-03-22 04:25:00,0.67997,0.68006,0.67992,0.67996,527999996.0
2007-03-22 04:30:00,0.67999,0.68006,0.67987,0.67993,399200001.0
2007-03-22 04:35:00,0.67993,0.68004,0.67989,0.68,747499998.0
2007-03-22 04:40:00,0.68003,0.68005,0.67995,0.68005,535399997.0
2007-03-22 04:45:00,0.67999,0.68006,0.67995,0.68001,547999999.0
2007-03-22 04:50:00,0.67999,0.68008,0.67994,0.68002,730299998.0
2007-03-22 04:55:00,0.68003,0.68009,0.67997,0.68002,501199998.0
2007-03-22 05:00:00,0.67998,0.68008,0.67998,0.68003,384500002.0
2007-03-22 05:05:00,0.68005,0.6801,0.67988,0.67998,551199997.0
2007-03-22 05:10:00,0.67988,0.67998,0.67981,0.67982,568599999.0
2007-03-22 05:15:00,0.67983,0.67991,0.67975,0.67975,496799997.0
2007-03-22 05:20:00,0.67983,0.67992,0.6797,0.67985,431100002.0
2007-03-22 05:25:00,0.67992,0.67992,0.67969,0.67982,453099994.0
2007-03-22 05:30:00,0.67983,0.67988,0.6798,0.67982,667500000.0
2007-03-22 05:35:00,0.67988,0.67996,0.67979,0.67992,643400003.0
2007-03-22 05:40:00,0.67992,0.67995,0.67979,0.67987,295900001.0
2007-03-22 05:45:00,0.67982,0.67988,0.67978,0.6798,619799992.0
2007-03-22 05:50:00,0.67985,0.68004,0.67982,0.67997,599500008.0
2007-03-22 05:55:00,0.67991,0.68002,0.67988,0.67997,707300004.0
2007-03-22 06:00:00,0.67995,0.68005,0.6799,0.67997,668600010.0
2007-03-22 06:05:00,0.67998,0.68003,0.67991,0.68003,605400000.0
2007-03-22 06:10:00,0.68002,0.68003,0.67987,0.67992,590899999.0
2007-03-22 06:15:00,0.67987,0.68,0.67985,0.67996,608499995.0
2007-03-22 06:20:00,0.67995,0.68001,0.67989,0.67992,508199996.0
2007-03-22 06:25:00,0.67988,0.67995,0.67988,0.67995,428400002.0
2007-03-22 06:30:00,0.67995,0.68,0.67992,0.67997,400500002.0
2007-03-22 06:35:00,0.67995,0.68004,0.67988,0.68004,655300001.0
2007-03-22 06:40:00,0.68006,0.68007,0.67994,0.67999,790599996.0
2007-03-22 06:45:00,0.68005,0.68008,0.67992,0.68003,544899999.0
2007-03-22 06:50:00,0.68004,0.68012,0.67998,0.68007,570300006.0
2007-03-22 06:55:00,0.68014,0.68027,0.68014,0.68024,287000002.0
2007-03-22 07:00:00,0.68027,0.68033,0.68022,0.68028,448899999.0
2007-03-22 07:05:00,0.68021,0.68023,0.68014,0.68019,493200002.0
2007-03-22 07:10:00,0.68011,0.68029,0.68009,0.68017,533300003.0
2007-03-22 07:15:00,0.68021,0.68025,0.68017,0.68023,662400000.0
2007-03-22 07:20:00,0.6802,0.68032,0.68015,0.68019,564700000.0
2007-03-22 07:25:00,0.68021,0.68021,0.68002,0.68009,510199994.0
2007-03-22 07:30:00,0.68008,0.68014,0.67997,0.68002,1095099979.0
2007-03-22 07:35:00,0.68004,0.6801,0.67987,0.67999,776200005.0
2007-03-22 07:40:00,0.68,0.68013,0.67998,0.68003,653799999.0
2007-03-22 07:45:00,0.68,0.68015,0.68,0.68009,502500001.0
2007-03-22 07:50:00,0.68004,0.68022,0.67997,0.68019,340800001.0
2007-03-22 07:55:00,0.68018,0.68023,0.6801,0.68014,502500000.0
2007-03-22 08:00:00,0.68005,0.68025,0.68005,0.68025,655200001.0
2007-03-22 08:05:00,0.68021,0.68032,0.68016,0.68016,166500000.0
2007-03-22 08:10:00,0.68012,0.68018,0.68007,0.68015,574400003.0
2007-03-22 08:15:00,0.68014,0.68023,0.68008,0.68014,379199999.0
2007-03-22 08:20:00,0.68011,0.68018,0.67999,0.68005,469999996.0
2007-03-22 08:25:00,0.67992,0.67997,0.67984,0.6799,544000000.0
2007-03-22 08:30:00,0.67992,0.67997,0.67978,0.67987,790499994.0
2007-03-22 08:35:00,0.67988,0.68005,0.67974,0.68003,626800004.0
2007-03-22 08:40:00,0.67999,0.68021,0.67996,0.68021,839699994.0
2007-03-22 08:45:00,0.6802,0.68022,0.67986,0.67987,766599997.0
2007-03-22 08:50:00,0.67993,0.68011,0.67987,0.68002,589500000.0
2007-03-22 08:55:00,0.68012,0.68015,0.67983,0.67998,715800002.0
2007-03-22 09:00:00,0.68003,0.68022,0.68003,0.68009,656899998.0
2007-03-22 09:05:00,0.6801,0.68049,0.67996,0.67996,483900004.0
2007-03-22 09:10:00,0.67991,0.67994,0.67971,0.6798,674400002.0
2007-03-22 09:15:00,0.67982,0.67984,0.67968,0.67976,561600007.0
2007-03-22 09:20:00,0.67977,0.67982,0.67966,0.67966,628800005.0
2007-03-22 09:25:00,0.67965,0.67985,0.67959,0.67983,729599990.0
2007-03-22 09:30:00,0.67987,0.67989,0.67959,0.67965,634599999.0
2007-03-22 09:35:00,0.67968,0.67979,0.67953,0.6796,526599999.0
2007-03-22 09:40:00,0.67959,0.67962,0.67948,0.67953,521099996.0
2007-03-22 09:45:00,0.67958,0.67958,0.67939,0.67948,532099992.0
2007-03-22 09:50:00,0.67955,0.67979,0.67955,0.67976,557499987.0
2007-03-22 09:55:00,0.67968,0.67983,0.67964,0.67971,574299993.0
2007-03-22 10:00:00,0.6797,0.67988,0.67962,0.67985,948500003.0
2007-03-22 10:05:00,0.67978,0.6799,0.67971,0.67983,834099991.0
2007-03-22 10:10:00,0.67987,0.67988,0.67951,0.67959,573299995.0
2007-03-22 10:15:00,0.67958,0.67973,0.67944,0.67973,924700013.0
2007-03-22 10:20:00,0.67975,0.67977,0.67944,0.67946,764200000.0
2007-03-22 10:25:00,0.6795,0.67955,0.67942,0.67947,961800005.0
2007-03-22 10:30:00,0.67945,0.67955,0.67939,0.67945,554900008.0
2007-03-22 10:35:00,0.67945,0.67949,0.67936,0.67941,702499997.0
2007-03-22 10:40:00,0.6794,0.67951,0.6793,0.67935,655500008.0
2007-03-22 10:45:00,0.67931,0.67931,0.67909,0.67915,491499999.0
2007-03-22 10:50:00,0.67912,0.67919,0.67898,0.6791,548000000.0
2007-03-22 10:55:00,0.67907,0.67922,0.67898,0.67912,808399994.0
2007-03-22 11:00:00,0.67914,0.6792,0.67901,0.67912,721999996.0
2007-03-22 11:05:00,0.67907,0.67918,0.67897,0.67915,520900004.0
2007-03-22 11:10:00,0.67909,0.67932,0.67905,0.67923,725700000.0
2007-03-22 11:15:00,0.67924,0.67938,0.67911,0.67927,801899997.0
2007-03-22 11:20:00,0.67923,0.67935,0.67914,0.67921,505199998.0
2007-03-22 11:25:00,0.67921,0.67922,0.67902,0.67917,694100001.0
2007-03-22 11:30:00,0.67879,0.67879,0.67734,0.6775,818199995.0
2007-03-22 11:35:00,0.6776,0.67783,0.6776,0.67769,486600002.0
2007-03-22 11:40:00,0.67763,0.67787,0.67758,0.67787,523399998.0
2007-03-22 11:45:00,0.67792,0.67813,0.6779,0.67813,918200001.0
2007-03-22 11:50:00,0.67807,0.6782,0.67779,0.67781,756500007.0
2007-03-22 11:55:00,0.67784,0.6781,0.67784,0.67802,730800009.0
2007-03-22 12:00:00,0.67792,0.67792,0.67751,0.6778,616700002.0
2007-03-22 12:05:00,0.67778,0.67794,0.67774,0.6779,926699995.0
2007-03-22 12:10:00,0.67795,0.67825,0.67795,0.67822,610199999.0
2007-03-22 12:15:00,0.6782,0.67841,0.67813,0.67828,531899996.0
2007-03-22 12:20:00,0.67832,0.67852,0.67825,0.67842,1035500003.0
2007-03-22 12:25:00,0.67839,0.67839,0.67826,0.67835,863400008.0
2007-03-22 12:30:00,0.67831,0.67836,0.67822,0.67836,827499999.0
2007-03-22 12:35:00,0.67829,0.67832,0.67802,0.67805,429599998.0
2007-03-22 12:40:00,0.67795,0.67799,0.67787,0.67789,642199998.0
2007-03-22 12:45:00,0.67791,0.67802,0.67783,0.67794,636900006.0
2007-03-22 12:50:00,0.67793,0.67801,0.6778,0.67792,663100008.0
2007-03-22 12:55:00,0.67789,0.67812,0.67786,0.67799,776899992.0
2007-03-22 13:00:00,0.678,0.67806,0.67785,0.67794,847799991.0
2007-03-22 13:05:00,0.678,0.67817,0.67794,0.67817,754599999.0
2007-03-22 13:10:00,0.67809,0.67822,0.6777,0.67771,576099999.0
2007-03-22 13:15:00,0.67765,0.67837,0.67763,0.6782,688100007.0
2007-03-22 13:20:00,0.67816,0.67836,0.67816,0.67832,688999998.0
2007-03-22 13:25:00,0.67833,0.6784,0.67822,0.67833,752200005.0
2007-03-22 13:30:00,0.67832,0.67855,0.67831,0.67852,477999996.0
2007-03-22 13:35:00,0.67851,0.67858,0.67836,0.67846,648599990.0
2007-03-22 13:40:00,0.67851,0.67851,0.67837,0.67841,631699998.0
2007-03-22 13:45:00,0.6784,0.67868,0.67826,0.67835,800799991.0
2007-03-22 13:50:00,0.67835,0.67847,0.67833,0.67838,859199995.0
2007-03-22 13:55:00,0.67835,0.67866,0.6783,0.67862,845299997.0
2007-03-22 14:00:00,0.6786,0.67865,0.67846,0.67862,641600000.0
2007-03-22 14:05:00,0.67856,0.6787,0.6785,0.6787,739699992.0
2007-03-22 14:10:00,0.67873,0.67873,0.67856,0.67862,697699998.0
2007-03-22 14:15:00,0.6786,0.67863,0.67847,0.6785,309900002.0
2007-03-22 14:20:00,0.67854,0.67864,0.67848,0.67851,804200001.0
2007-03-22 14:25:00,0.67849,0.67852,0.67841,0.67848,859099990.0
2007-03-22 14:30:00,0.67853,0.67855,0.67824,0.67825,675000006.0
2007-03-22 14:35:00,0.67828,0.67835,0.67821,0.67822,749700004.0
2007-03-22 14:40:00,0.67824,0.6786,0.67813,0.67846,750200000.0
2007-03-22 14:45:00,0.67845,0.67859,0.67839,0.67857,656599995.0
2007-03-22 14:50:00,0.67856,0.67873,0.67844,0.6787,610900001.0
2007-03-22 14:55:00,0.67875,0.67882,0.67866,0.67875,663099995.0
2007-03-22 15:00:00,0.67872,0.67875,0.67855,0.67868,570400006.0
2007-03-22 15:05:00,0.67868,0.67873,0.67849,0.6785,958399990.0
2007-03-22 15:10:00,0.67854,0.67859,0.67846,0.67848,649700000.0
2007-03-22 15:15:00,0.67847,0.67851,0.67833,0.67842,692399988.0
2007-03-22 15:20:00,0.67847,0.6785,0.67839,0.67849,623100000.0
2007-03-22 15:25:00,0.67845,0.67852,0.6783,0.67851,498000006.0
2007-03-22 15:30:00,0.67853,0.67863,0.67852,0.67863,456800002.0
2007-03-22 15:35:00,0.67866,0.67866,0.67848,0.67856,883200005.0
2007-03-22 15:40:00,0.6786,0.6786,0.67826,0.67826,582800004.0
2007-03-22 15:45:00,0.67833,0.6784,0.67818,0.67825,745699998.0
2007-03-22 15:50:00,0.67826,0.67856,0.67824,0.67848,410299995.0
2007-03-22 15:55:00,0.67853,0.67865,0.67844,0.6785,738799993.0
2007-03-22 16:00:00,0.67855,0.6788,0.67841,0.67869,605399999.0
2007-03-22 16:05:00,0.67864,0.67868,0.67831,0.67854,836999994.0
2007-03-22 16:10:00,0.67859,0.67873,0.67855,0.67867,785900000.0
2007-03-22 16:15:00,0.67869,0.67872,0.67853,0.67855,880400006.0
2007-03-22 16:20:00,0.67856,0.67865,0.67851,0.67861,704600007.0
2007-03-22 16:25:00,0.67863,0.67867,0.67843,0.67851,599200007.0
2007-03-22 16:30:00,0.67852,0.67858,0.67848,0.67848,409999993.0
2007-03-22 16:35:00,0.6785,0.67854,0.67838,0.67848,955200003.0
2007-03-22 16:40:00,0.67844,0.6786,0.67844,0.67848,684100004.0
2007-03-22 16:45:00,0.67841,0.6785,0.67834,0.67834,862899999.0
2007-03-22 16:50:00,0.67839,0.67841,0.6783,0.67835,449100001.0
2007-03-22 16:55:00,0.67838,0.67842,0.67829,0.67832,942599998.0
2007-03-22 17:00:00,0.67829,0.6784,0.6782,0.67833,688900002.0
2007-03-22 17:05:00,0.6783,0.67849,0.67828,0.67849,694600001.0
2007-03-22 17:10:00,0.67855,0.6787,0.67841,0.67854,614800000.0
2007-03-22 17:15:00,0.67853,0.67853,0.67839,0.67844,709500003.0
2007-03-22 17:20:00,0.67849,0.67866,0.67849,0.67852,697500002.0
2007-03-22 17:25:00,0.6785,0.67855,0.6784,0.67853,525400001.0
2007-03-22 17:30:00,0.67853,0.67853,0.67842,0.67842,633299997.0
2007-03-22 17:35:00,0.67843,0.67848,0.67838,0.67848,479100000.0
2007-03-22 17:40:00,0.67847,0.67866,0.67847,0.67866,490099998.0
2007-03-22 17:45:00,0.67864,0.67864,0.67855,0.67857,546100002.0
2007-03-22 17:50:00,0.67849,0.67875,0.67848,0.67874,663699998.0
2007-03-22 17:55:00,0.67872,0.67897,0.67863,0.67895,630100001.0
2007-03-22 18:00:00,0.67893,0.67897,0.6786,0.67893,4849099992.0
2007-03-22 18:05:00,0.67888,0.67895,0.6786,0.67892,7517799982.0
2007-03-22 18:10:00,0.67893,0.67897,0.6787,0.67875,5599400031.0
2007-03-22 18:15:00,0.6785,0.67883,0.6785,0.67878,5015599983.0
2007-03-22 18:20:00,0.6788,0.67885,0.67863,0.67867,4882300006.0
2007-03-22 18:25:00,0.67867,0.67877,0.67861,0.67866,3904799984.0
2007-03-22 18:30:00,0.67865,0.6792,0.67857,0.679,4413800020.0
2007-03-22 18:35:00,0.67899,0.67899,0.67876,0.67883,2034700013.0
2007-03-22 18:40:00,0.67885,0.67902,0.67849,0.67849,2580600009.0
2007-03-22 18:45:00,0.67852,0.67871,0.67838,0.67856,1042500001.0
2007-03-22 18:50:00,0.67856,0.67878,0.67856,0.6787,1843200002.0
2007-03-22 18:55:00,0.67867,0.67877,0.67849,0.6786,3036400001.0
2007-03-22 19:00:00,0.6786,0.67873,0.67858,0.67867,2008300004.0
2007-03-22 19:05:00,0.67865,0.67878,0.67857,0.67878,2856800009.0
2007-03-22 19:10:00,0.67879,0.67879,0.67846,0.67848,1093600000.0
2007-03-22 19:15:00,0.67855,0.67872,0.67851,0.67855,1799600002.0
2007-03-22 19:20:00,0.67842,0.6785,0.67827,0.67848,1415899994.0
2007-03-22 19:25:00,0.6785,0.67859,0.6784,0.67842,2330999992.0
2007-03-22 19:30:00,0.67838,0.67849,0.67827,0.67837,2872399996.0
2007-03-22 19:35:00,0.67835,0.67847,0.67831,0.6784,2665199981.0
2007-03-22 19:40:00,0.67837,0.67841,0.67832,0.67837,1995500001.0
2007-03-22 19:45:00,0.67838,0.67855,0.67838,0.67855,828000005.0
2007-03-22 19:50:00,0.67851,0.67858,0.67847,0.67854,1167799997.0
2007-03-22 19:55:00,0.67856,0.67856,0.67848,0.67851,1711200010.0
2007-03-22 20:00:00,0.67858,0.67858,0.67846,0.67854,784600004.0
2007-03-22 20:05:00,0.67854,0.67855,0.6784,0.67845,1503999998.0
2007-03-22 20:10:00,0.67849,0.67853,0.67837,0.67843,2155299995.0
2007-03-22 20:15:00,0.67845,0.67845,0.67827,0.67833,2260200009.0
2007-03-22 20:20:00,0.67838,0.67847,0.67835,0.67836,1398700010.0
2007-03-22 20:25:00,0.67835,0.6785,0.67835,0.67838,2915599985.0
2007-03-22 20:30:00,0.67843,0.67853,0.67834,0.67843,4662999984.0
2007-03-22 20:35:00,0.67846,0.6786,0.6784,0.67842,2346200016.0
2007-03-22 20:40:00,0.67838,0.67861,0.67834,0.67861,2424200002.0
2007-03-22 20:45:00,0.67864,0.67864,0.67844,0.6785,2386399999.0
2007-03-22 20:50:00,0.67853,0.67857,0.67843,0.67848,4019900006.0
2007-03-22 20:55:00,0.67848,0.67854,0.67831,0.67831,4893399978.0
2007-03-22 21:00:00,0.67832,0.67843,0.67828,0.67829,4545899981.0
2007-03-22 21:05:00,0.6783,0.67849,0.67827,0.67845,1973699996.0
2007-03-22 21:10:00,0.67848,0.67861,0.67848,0.67858,1420900003.0
2007-03-22 21:15:00,0.67854,0.67863,0.67846,0.67855,1739600017.0
2007-03-22 21:20:00,0.67864,0.67865,0.67852,0.67852,2142400000.0
2007-03-22 21:25:00,0.67853,0.67865,0.6785,0.67861,947199998.0
2007-03-22 21:30:00,0.67859,0.67873,0.67857,0.67871,1865499995.0
2007-03-22 21:35:00,0.67873,0.67873,0.67855,0.67865,840200015.0
2007-03-22 21:40:00,0.67863,0.67873,0.67861,0.6787,1435699992.0
2007-03-22 21:45:00,0.67868,0.67873,0.67861,0.67865,939800000.0
2007-03-22 21:50:00,0.67863,0.67877,0.67863,0.67863,1004399999.0
2007-03-22 21:55:00,0.67863,0.67866,0.67847,0.67863,1296299997.0
2007-03-22 22:00:00,0.67861,0.67868,0.67844,0.67856,1602899992.0
2007-03-22 22:05:00,0.67848,0.67871,0.67848,0.67865,840300001.0
2007-03-22 22:10:00,0.67862,0.67868,0.6786,0.67865,684700003.0
2007-03-22 22:15:00,0.67865,0.67872,0.67842,0.67847,1873300002.0
2007-03-22 22:20:00,0.67846,0.67853,0.67837,0.67842,1528200005.0
2007-03-22 22:25:00,0.6784,0.67845,0.67837,0.6784,933699996.0
2007-03-22 22:30:00,0.67843,0.67848,0.67837,0.6784,877700003.0
2007-03-22 22:35:00,0.67838,0.67853,0.67834,0.67837,1045699998.0
2007-03-22 22:40:00,0.67835,0.67838,0.67824,0.67835,1048499999.0
2007-03-22 22:45:00,0.67837,0.67842,0.67819,0.6782,1006099993.0
2007-03-22 22:50:00,0.67827,0.67835,0.67823,0.67831,643199998.0
2007-03-22 22:55:00,0.67833,0.67835,0.67813,0.67813,1202200009.0
2007-03-22 23:00:00,0.67801,0.67838,0.67801,0.67827,555600003.0
2007-03-22 23:05:00,0.67827,0.67836,0.67825,0.6783,677000001.0
2007-03-22 23:10:00,0.67828,0.67838,0.67819,0.67832,687699998.0
2007-03-22 23:15:00,0.67828,0.67839,0.67827,0.67835,556099998.0
2007-03-22 23:20:00,0.67844,0.67846,0.67833,0.67843,468800000.0
2007-03-22 23:25:00,0.6785,0.67855,0.67841,0.67841,416100000.0
2007-03-22 23:30:00,0.67845,0.67855,0.6784,0.67852,762000000.0
2007-03-22 23:35:00,0.67852,0.67852,0.6784,0.67842,628500006.0
2007-03-22 23:40:00,0.67842,0.67845,0.67835,0.67842,418399998.0
2007-03-22 23:45:00,0.67842,0.67847,0.6784,0.67843,351299992.0
2007-03-22 23:50:00,0.6784,0.67847,0.67838,0.6784,554599998.0
2007-03-22 23:55:00,0.67845,0.67847,0.67815,0.67845,544800000.0
2007-03-23 00:00:00,0.67842,0.67847,0.6784,0.67845,291300000.0
2007-03-23 00:05:00,0.67837,0.67847,0.67828,0.67832,651100001.0
2007-03-23 00:10:00,0.67835,0.67842,0.67828,0.67831,510400002.0
2007-03-23 00:15:00,0.6783,0.67837,0.67826,0.67828,618399998.0
2007-03-23 00:20:00,0.67832,0.67835,0.67813,0.67813,649800005.0
2007-03-23 00:25:00,0.67822,0.67837,0.67816,0.67822,553400001.0
2007-03-23 00:30:00,0.67832,0.67837,0.67815,0.67827,533500005.0
2007-03-23 00:35:00,0.6783,0.67837,0.67825,0.67833,439299998.0
2007-03-23 00:40:00,0.67833,0.67837,0.67822,0.6783,635700006.0
2007-03-23 00:45:00,0.6783,0.67839,0.67825,0.67832,684100006.0
2007-03-23 00:50:00,0.67836,0.67836,0.6782,0.67822,734800000.0
2007-03-23 00:55:00,0.67825,0.67834,0.67813,0.67825,506199997.0
2007-03-23 01:00:00,0.67822,0.67826,0.67811,0.67817,570099996.0
2007-03-23 01:05:00,0.67823,0.67837,0.67819,0.67833,583500004.0
2007-03-23 01:10:00,0.67835,0.67843,0.6782,0.67835,736300000.0
2007-03-23 01:15:00,0.67835,0.67855,0.67835,0.6784,512100000.0
2007-03-23 01:20:00,0.67845,0.67845,0.67826,0.67831,693100005.0
2007-03-23 01:25:00,0.67828,0.67833,0.67819,0.67833,521500000.0
2007-03-23 01:30:00,0.67828,0.67836,0.67821,0.6783,425300006.0
2007-03-23 01:35:00,0.67828,0.67839,0.67824,0.67834,746300007.0
2007-03-23 01:40:00,0.6783,0.67845,0.6783,0.67842,992000001.0
2007-03-23 01:45:00,0.67845,0.67847,0.6783,0.67841,461699999.0
2007-03-23 01:50:00,0.67843,0.67847,0.67833,0.67842,747600000.0
2007-03-23 01:55:00,0.67842,0.67847,0.67839,0.67839,554600001.0
2007-03-23 02:00:00,0.67842,0.67856,0.6782,0.67853,725499993.0
2007-03-23 02:05:00,0.67855,0.67863,0.6782,0.67858,745200004.0
2007-03-23 02:10:00,0.67858,0.67866,0.67855,0.67863,454499998.0
2007-03-23 02:15:00,0.67863,0.67868,0.67849,0.67849,665999995.0
2007-03-23 02:20:00,0.67861,0.67863,0.67843,0.67853,530000000.0
2007-03-23 02:25:00,0.67859,0.6786,0.67836,0.67843,852300003.0
2007-03-23 02:30:00,0.67845,0.67848,0.67839,0.67844,395400002.0
2007-03-23 02:35:00,0.67838,0.67845,0.67833,0.67833,553000006.0
2007-03-23 02:40:00,0.67845,0.67848,0.67835,0.67836,445999997.0
2007-03-23 02:45:00,0.67828,0.67834,0.67814,0.67823,506200003.0
2007-03-23 02:50:00,0.67822,0.67825,0.67806,0.67813,610800006.0
2007-03-23 02:55:00,0.67805,0.6781,0.67793,0.67805,760299995.0
2007-03-23 03:00:00,0.67804,0.67822,0.67797,0.67818,708300002.0
2007-03-23 03:05:00,0.67822,0.67831,0.67814,0.6783,829300000.0
2007-03-23 03:10:00,0.67833,0.67833,0.67816,0.67822,625499993.0
2007-03-23 03:15:00,0.67821,0.67824,0.6781,0.67818,486199995.0
2007-03-23 03:20:00,0.67823,0.67826,0.67813,0.67819,476900007.0
2007-03-23 03:25:00,0.67814,0.67823,0.67807,0.67823,487099998.0
2007-03-23 03:30:00,0.67822,0.67826,0.67815,0.67823,556000000.0
2007-03-23 03:35:00,0.67821,0.67835,0.67818,0.67822,492500000.0
2007-03-23 03:40:00,0.67842,0.67842,0.67828,0.67828,304899999.0
2007-03-23 03:45:00,0.67826,0.6784,0.67822,0.67823,773599999.0
2007-03-23 03:50:00,0.67822,0.67836,0.6782,0.67827,668500002.0
2007-03-23 03:55:00,0.67823,0.67843,0.67813,0.67813,643899998.0
2007-03-23 04:00:00,0.67822,0.6783,0.67817,0.67823,386200002.0
2007-03-23 04:05:00,0.67825,0.6783,0.67818,0.67825,497900004.0
2007-03-23 04:10:00,0.67822,0.67827,0.67815,0.67815,328199999.0
2007-03-23 04:15:00,0.67821,0.6783,0.6781,0.67823,445099996.0
2007-03-23 04:20:00,0.67823,0.67833,0.67819,0.6782,900599991.0
2007-03-23 04:25:00,0.67826,0.6783,0.67817,0.67824,749999999.0
2007-03-23 04:30:00,0.67823,0.67835,0.6782,0.67833,643499998.0
2007-03-23 04:35:00,0.67833,0.67836,0.67827,0.6783,712400002.0
2007-03-23 04:40:00,0.6783,0.67847,0.67827,0.67834,900900006.0
2007-03-23 04:45:00,0.67826,0.67833,0.67818,0.67833,542900001.0
2007-03-23 04:50:00,0.67833,0.67851,0.67828,0.6785,735100003.0
2007-03-23 04:55:00,0.67848,0.67856,0.67835,0.67843,624200004.0
2007-03-23 05:00:00,0.67839,0.67845,0.6783,0.67838,592600002.0
2007-03-23 05:05:00,0.6784,0.67849,0.67835,0.67849,464400004.0
2007-03-23 05:10:00,0.67845,0.67848,0.67838,0.67843,621999995.0
2007-03-23 05:15:00,0.67843,0.67847,0.67831,0.67838,539800005.0
2007-03-23 05:20:00,0.67843,0.67853,0.6784,0.67849,552499996.0
2007-03-23 05:25:00,0.67853,0.67855,0.67844,0.67848,611500003.0
2007-03-23 05:30:00,0.67844,0.67854,0.67837,0.6784,583699997.0
2007-03-23 05:35:00,0.67853,0.67855,0.67841,0.67844,740100004.0
2007-03-23 05:40:00,0.67847,0.67856,0.67842,0.67852,574500002.0
2007-03-23 05:45:00,0.67848,0.67867,0.67843,0.6786,509000001.0
2007-03-23 05:50:00,0.67862,0.67862,0.67836,0.67848,822000005.0
2007-03-23 05:55:00,0.67856,0.67856,0.67835,0.6784,580600007.0
2007-03-23 06:00:00,0.67836,0.67853,0.67835,0.67846,491700000.0
2007-03-23 06:05:00,0.6785,0.67854,0.67839,0.67844,516499999.0
2007-03-23 06:10:00,0.67847,0.67851,0.67839,0.67848,600099988.0
2007-03-23 06:15:00,0.67839,0.67852,0.67826,0.67833,610699991.0
2007-03-23 06:20:00,0.67833,0.67853,0.67833,0.67847,722799991.0
2007-03-23 06:25:00,0.67844,0.67848,0.6783,0.67836,595900003.0
2007-03-23 06:30:00,0.67834,0.67839,0.67827,0.67835,594399997.0
2007-03-23 06:35:00,0.67837,0.67849,0.67826,0.67835,761699995.0
2007-03-23 06:40:00,0.67835,0.67842,0.67828,0.6783,705000000.0
2007-03-23 06:45:00,0.67838,0.67839,0.67825,0.67835,654600007.0
2007-03-23 06:50:00,0.67832,0.67848,0.6783,0.67833,472299995.0
2007-03-23 06:55:00,0.67831,0.67846,0.67831,0.67838,697900000.0
2007-03-23 07:00:00,0.67841,0.67853,0.67835,0.67846,785999997.0
2007-03-23 07:05:00,0.67845,0.67852,0.67833,0.67845,614599998.0
2007-03-23 07:10:00,0.67843,0.6785,0.67839,0.6785,593299995.0
2007-03-23 07:15:00,0.67853,0.67865,0.67845,0.67858,832299998.0
2007-03-23 07:20:00,0.67858,0.67865,0.67844,0.6785,540699997.0
2007-03-23 07:25:00,0.67851,0.6786,0.67848,0.67854,468200005.0
2007-03-23 07:30:00,0.67858,0.6786,0.6784,0.67853,618400000.0
2007-03-23 07:35:00,0.67853,0.67857,0.67843,0.67857,722500002.0
2007-03-23 07:40:00,0.67842,0.67859,0.6784,0.67843,525800003.0
2007-03-23 07:45:00,0.6784,0.67846,0.6784,0.67843,474300003.0
2007-03-23 07:50:00,0.67845,0.67855,0.67837,0.67852,518400005.0
2007-03-23 07:55:00,0.67855,0.67863,0.67843,0.67847,598000003.0
2007-03-23 08:00:00,0.67848,0.6786,0.6784,0.67841,708500005.0
2007-03-23 08:05:00,0.67851,0.67861,0.67843,0.67861,384399996.0
2007-03-23 08:10:00,0.67866,0.67877,0.67866,0.67871,513000002.0
2007-03-23 08:15:00,0.6787,0.67872,0.67861,0.67869,315399993.0
2007-03-23 08:20:00,0.67862,0.67868,0.6785,0.6785,709200002.0
2007-03-23 08:25:00,0.67857,0.67868,0.67846,0.67856,493399998.0
2007-03-23 08:30:00,0.67851,0.67855,0.67812,0.67825,682100000.0
2007-03-23 08:35:00,0.67825,0.67825,0.67807,0.67817,648600004.0
2007-03-23 08:40:00,0.6781,0.67833,0.6781,0.67826,580400001.0
2007-03-23 08:45:00,0.67819,0.67829,0.67808,0.67829,666500002.0
2007-03-23 08:50:00,0.67829,0.67833,0.6782,0.67829,506100005.0
2007-03-23 08:55:00,0.67831,0.6784,0.67827,0.6783,639599996.0
2007-03-23 09:00:00,0.67829,0.67836,0.67821,0.67825,811100000.0
2007-03-23 09:05:00,0.6782,0.67847,0.6782,0.67838,429399993.0
2007-03-23 09:10:00,0.67836,0.67842,0.67821,0.67835,712499999.0
2007-03-23 09:15:00,0.67834,0.67843,0.67832,0.6784,621099999.0
2007-03-23 09:20:00,0.67835,0.6785,0.67827,0.67836,752899997.0
2007-03-23 09:25:00,0.67833,0.67833,0.6781,0.67822,742400005.0
2007-03-23 09:30:00,0.67826,0.67832,0.67813,0.67817,570699994.0
2007-03-23 09:35:00,0.67817,0.67836,0.67813,0.67828,493799988.0
2007-03-23 09:40:00,0.67829,0.67846,0.67825,0.67839,691600000.0
2007-03-23 09:45:00,0.67835,0.67848,0.67834,0.67846,864699993.0
2007-03-23 09:50:00,0.67853,0.67853,0.67826,0.67833,881800003.0
2007-03-23 09:55:00,0.67827,0.67833,0.67809,0.67815,536399998.0
2007-03-23 10:00:00,0.67809,0.67813,0.67778,0.67793,691599999.0
2007-03-23 10:05:00,0.67793,0.67807,0.67772,0.67786,772999991.0
2007-03-23 10:10:00,0.67788,0.67801,0.67781,0.67785,766399997.0
2007-03-23 10:15:00,0.67787,0.67787,0.67771,0.67784,795200007.0
2007-03-23 10:20:00,0.67785,0.67785,0.67753,0.67759,901900001.0
2007-03-23 10:25:00,0.67759,0.67761,0.67729,0.67734,745000012.0
2007-03-23 10:30:00,0.67731,0.67755,0.67728,0.67735,530599999.0
2007-03-23 10:35:00,0.67736,0.67746,0.67692,0.67692,715400003.0
2007-03-23 10:40:00,0.67678,0.67709,0.67672,0.677,828399992.0
2007-03-23 10:45:00,0.67702,0.67707,0.67682,0.67698,653000012.0
2007-03-23 10:50:00,0.67694,0.67751,0.67687,0.67741,592900003.0
2007-03-23 10:55:00,0.6774,0.67748,0.6773,0.67747,716699996.0
2007-03-23 11:00:00,0.67747,0.67764,0.67739,0.67745,673999997.0
2007-03-23 11:05:00,0.67739,0.67788,0.67734,0.67788,743400008.0
2007-03-23 11:10:00,0.67807,0.67853,0.67775,0.67819,827999992.0
2007-03-23 11:15:00,0.67818,0.67818,0.67754,0.67771,705099999.0
2007-03-23 11:20:00,0.67767,0.6781,0.67753,0.67792,542300001.0
2007-03-23 11:25:00,0.67785,0.67788,0.67745,0.67766,545300002.0
2007-03-23 11:30:00,0.67769,0.67789,0.67768,0.67773,785900004.0
2007-03-23 11:35:00,0.67776,0.6778,0.67761,0.67767,840999992.0
2007-03-23 11:40:00,0.6777,0.67786,0.6777,0.67786,421800006.0
2007-03-23 11:45:00,0.67786,0.6779,0.6776,0.67773,567099996.0
2007-03-23 11:50:00,0.67765,0.67798,0.67765,0.6779,579200003.0
2007-03-23 11:55:00,0.67802,0.6781,0.67771,0.67777,844700007.0
2007-03-23 12:00:00,0.67778,0.67799,0.67774,0.67782,642299998.0
2007-03-23 12:05:00,0.67783,0.678,0.67783,0.67787,766800001.0
2007-03-23 12:10:00,0.67786,0.6779,0.67781,0.67786,465599994.0
2007-03-23 12:15:00,0.67781,0.67789,0.67772,0.67782,704799999.0
2007-03-23 12:20:00,0.67781,0.67782,0.67742,0.67748,604799997.0
2007-03-23 12:25:00,0.67748,0.67764,0.67741,0.67752,722499998.0
2007-03-23 12:30:00,0.67748,0.67766,0.67748,0.67765,964599991.0
2007-03-23 12:35:00,0.67753,0.67769,0.67751,0.67768,385799995.0
2007-03-23 12:40:00,0.67762,0.67769,0.67755,0.67763,785300013.0
2007-03-23 12:45:00,0.67765,0.67782,0.67759,0.67766,641300002.0
2007-03-23 12:50:00,0.67771,0.67788,0.6777,0.67782,733599999.0
2007-03-23 12:55:00,0.67782,0.67788,0.6776,0.6776,643499999.0
2007-03-23 13:00:00,0.67762,0.67767,0.67742,0.67754,552700005.0
2007-03-23 13:05:00,0.67761,0.67766,0.67747,0.67761,840100001.0
2007-03-23 13:10:00,0.6775,0.67775,0.67749,0.67766,904199996.0
2007-03-23 13:15:00,0.67757,0.67766,0.6775,0.67752,541700008.0
2007-03-23 13:20:00,0.67749,0.67761,0.67748,0.67759,420899994.0
2007-03-23 13:25:00,0.67755,0.67761,0.67747,0.67752,742300001.0
2007-03-23 13:30:00,0.6775,0.67756,0.67739,0.67742,654199996.0
2007-03-23 13:35:00,0.67746,0.67752,0.67738,0.67747,708199996.0
2007-03-23 13:40:00,0.67751,0.67751,0.67739,0.67743,833099992.0
2007-03-23 13:45:00,0.67742,0.67747,0.67729,0.67743,495900001.0
2007-03-23 13:50:00,0.6774,0.67758,0.6774,0.67753,766000005.0
2007-03-23 13:55:00,0.67751,0.67756,0.67745,0.67746,425200001.0
2007-03-23 14:00:00,0.67741,0.67753,0.67737,0.6774,954500005.0
2007-03-23 14:05:00,0.67736,0.67751,0.67729,0.6774,906600005.0
2007-03-23 14:10:00,0.67737,0.67753,0.67713,0.67744,789899993.0
2007-03-23 14:15:00,0.67749,0.67779,0.67749,0.6777,389099996.0
2007-03-23 14:20:00,0.67775,0.67779,0.67769,0.67776,707100005.0
2007-03-23 14:25:00,0.67782,0.678,0.67781,0.67785,858400004.0
2007-03-23 14:30:00,0.67785,0.67805,0.67785,0.67802,888299999.0
2007-03-23 14:35:00,0.678,0.67812,0.67793,0.67805,682899990.0
2007-03-23 14:40:00,0.67807,0.67813,0.67799,0.67803,519699995.0
2007-03-23 14:45:00,0.67802,0.67806,0.67775,0.67795,812900000.0
2007-03-23 14:50:00,0.67795,0.67798,0.67782,0.67791,770900001.0
2007-03-23 14:55:00,0.6779,0.67815,0.67788,0.6781,898799998.0
2007-03-23 15:00:00,0.67808,0.67808,0.67789,0.67797,603000002.0
2007-03-23 15:05:00,0.67797,0.67812,0.67795,0.67795,767900002.0
2007-03-23 15:10:00,0.67795,0.67795,0.67759,0.67759,523799998.0
2007-03-23 15:15:00,0.67759,0.67787,0.67759,0.6778,613999999.0
2007-03-23 15:20:00,0.67785,0.67796,0.67781,0.67785,603400001.0
2007-03-23 15:25:00,0.67786,0.67799,0.67774,0.67774,492799999.0
2007-03-23 15:30:00,0.67773,0.6778,0.67762,0.67772,540800001.0
2007-03-23 15:35:00,0.6778,0.67789,0.67773,0.67781,533200000.0
2007-03-23 15:40:00,0.67786,0.67792,0.67776,0.6778,780499997.0
2007-03-23 15:45:00,0.67785,0.67792,0.67769,0.67772,441300000.0
2007-03-23 15:50:00,0.67765,0.67776,0.67762,0.67767,626800002.0
2007-03-23 15:55:00,0.67771,0.67777,0.67758,0.6777,464100002.0
2007-03-23 16:00:00,0.67766,0.67797,0.67761,0.67785,725299996.0
2007-03-23 16:05:00,0.67782,0.67814,0.67778,0.67814,484800000.0
2007-03-23 16:10:00,0.67817,0.67817,0.67784,0.67807,714900002.0
2007-03-23 16:15:00,0.67813,0.67833,0.6778,0.67791,568199994.0
2007-03-23 16:20:00,0.6779,0.678,0.67761,0.678,708099999.0
2007-03-23 16:25:00,0.67802,0.67805,0.67771,0.67775,807999989.0
2007-03-23 16:30:00,0.67768,0.67812,0.67765,0.67805,755299997.0
2007-03-23 16:35:00,0.6781,0.67823,0.67805,0.67813,674500000.0
2007-03-23 16:40:00,0.67803,0.67834,0.67803,0.67828,1019200002.0
2007-03-23 16:45:00,0.67826,0.67831,0.67803,0.67825,707200004.0
2007-03-23 16:50:00,0.67823,0.67828,0.67803,0.67818,1126099991.0
2007-03-23 16:55:00,0.67811,0.67817,0.67782,0.678,732200003.0
2007-03-23 17:00:00,0.67791,0.67814,0.67791,0.67797,958999996.0
2007-03-23 17:05:00,0.67795,0.67803,0.67777,0.67778,714299993.0
2007-03-23 17:10:00,0.6778,0.67799,0.67772,0.67795,695100002.0
2007-03-23 17:15:00,0.67797,0.67809,0.67785,0.67785,828699996.0
2007-03-23 17:20:00,0.67798,0.67806,0.6779,0.67795,885199994.0
2007-03-23 17:25:00,0.6779,0.678,0.67777,0.67782,735000000.0
2007-03-23 17:30:00,0.67783,0.67783,0.67764,0.67772,796999999.0
2007-03-23 17:35:00,0.67775,0.67783,0.67763,0.67783,785300010.0
2007-03-23 17:40:00,0.67783,0.67789,0.6777,0.6778,631299998.0
2007-03-23 17:45:00,0.67774,0.67778,0.67764,0.67772,622600001.0
2007-03-23 17:50:00,0.6777,0.67776,0.67753,0.67768,718099995.0
2007-03-23 17:55:00,0.67757,0.67768,0.67746,0.67746,619900002.0
2007-03-23 18:00:00,0.67752,0.67754,0.67742,0.6775,5095600002.0
2007-03-23 18:05:00,0.67748,0.67753,0.6772,0.67748,7087999982.0
2007-03-23 18:10:00,0.67749,0.67755,0.67738,0.67745,5645999979.0
2007-03-23 18:15:00,0.67748,0.67753,0.67727,0.67738,5770100018.0
2007-03-23 18:20:00,0.6774,0.67747,0.67732,0.67742,4932599992.0
2007-03-23 18:25:00,0.67741,0.67746,0.67727,0.67739,4080000013.0
2007-03-23 18:30:00,0.67739,0.67749,0.67729,0.67739,3984900020.0
2007-03-23 18:35:00,0.67742,0.67778,0.67742,0.67763,1786299998.0
2007-03-23 18:40:00,0.67766,0.6777,0.67735,0.67738,2649100008.0
2007-03-23 18:45:00,0.67734,0.67755,0.67727,0.67732,1128800001.0
2007-03-23 18:50:00,0.6773,0.67744,0.6773,0.67738,1753799993.0
2007-03-23 18:55:00,0.67737,0.67748,0.67727,0.67742,3193700006.0
2007-03-23 19:00:00,0.67738,0.67741,0.67719,0.67726,1886500001.0
2007-03-23 19:05:00,0.67722,0.67729,0.67714,0.67723,3155300007.0
2007-03-23 19:10:00,0.67724,0.67725,0.67699,0.67708,1464500003.0
2007-03-23 19:15:00,0.67709,0.67712,0.67699,0.6771,1902299994.0
2007-03-23 19:20:00,0.67712,0.67715,0.67701,0.67712,1290400007.0
2007-03-23 19:25:00,0.67712,0.67716,0.67702,0.67713,2355100004.0
2007-03-23 19:30:00,0.67711,0.67732,0.67699,0.67725,2171400007.0
2007-03-23 19:35:00,0.67725,0.67728,0.67718,0.67725,2588099998.0
2007-03-23 19:40:00,0.67722,0.67735,0.6772,0.67732,1797200006.0
2007-03-23 19:45:00,0.67736,0.6774,0.67726,0.67733,932600002.0
2007-03-23 19:50:00,0.67735,0.67742,0.6773,0.67739,964500004.0
2007-03-23 19:55:00,0.67743,0.67743,0.67714,0.67722,1407799991.0
2007-03-23 20:00:00,0.67727,0.67731,0.67717,0.67721,1102000005.0
2007-03-23 20:05:00,0.67721,0.67725,0.67715,0.67724,1355999990.0
2007-03-23 20:10:00,0.67723,0.67735,0.6772,0.67728,2124199992.0
2007-03-23 20:15:00,0.6773,0.67734,0.67721,0.67726,2732300004.0
2007-03-23 20:20:00,0.67728,0.67738,0.67725,0.67733,1374800007.0
2007-03-23 20:25:00,0.67735,0.67746,0.6773,0.67732,2601600003.0
2007-03-23 20:30:00,0.67733,0.67736,0.67716,0.67729,4902100002.0
2007-03-23 20:35:00,0.67734,0.67739,0.67717,0.67734,3195699992.0
2007-03-23 20:40:00,0.6773,0.67741,0.67724,0.67737,2645200004.0
2007-03-23 20:45:00,0.67736,0.67746,0.67724,0.67734,2271600003.0
2007-03-23 20:50:00,0.67733,0.67738,0.67721,0.67735,3705400014.0
2007-03-23 20:55:00,0.67734,0.67747,0.67723,0.6774,5160199978.0
2007-03-23 21:00:00,0.67743,0.67751,0.67737,0.67747,4269999982.0
2007-03-23 21:05:00,0.67745,0.6775,0.67731,0.67745,2247200004.0
2007-03-23 21:10:00,0.67747,0.67766,0.67747,0.67753,1538700006.0
2007-03-23 21:15:00,0.67758,0.67766,0.67751,0.67755,1596500001.0
2007-03-23 21:20:00,0.6776,0.6776,0.67745,0.67745,2725999975.0
2007-03-23 21:25:00,0.67745,0.67753,0.67732,0.67732,758799996.0
2007-03-23 21:30:00,0.6773,0.6774,0.67728,0.67728,2035200014.0
2007-03-23 21:35:00,0.67731,0.67748,0.67728,0.67735,911300010.0
2007-03-23 21:40:00,0.6773,0.67738,0.67725,0.67727,1281099988.0
2007-03-23 21:45:00,0.67728,0.67732,0.67722,0.67722,1152900001.0
2007-03-23 21:50:00,0.6772,0.67726,0.67707,0.67718,919300009.0
2007-03-23 21:55:00,0.67718,0.67721,0.67711,0.67718,1309599997.0
2007-03-23 22:00:00,0.67716,0.67733,0.67712,0.67733,1736800000.0
2007-03-23 22:05:00,0.6773,0.67737,0.67721,0.67725,932199999.0
2007-03-23 22:10:00,0.67722,0.67734,0.67719,0.67726,644100013.0
2007-03-23 22:15:00,0.67725,0.67729,0.67717,0.67722,1372800002.0
2007-03-23 22:20:00,0.67723,0.67725,0.67698,0.67698,1930599995.0
2007-03-23 22:25:00,0.67695,0.67702,0.67689,0.6769,1193900010.0
2007-03-23 22:30:00,0.67693,0.67702,0.67688,0.67699,1089700001.0
2007-03-23 22:35:00,0.677,0.67711,0.67694,0.67697,845399993.0
2007-03-23 22:40:00,0.67696,0.677,0.67692,0.67698,995900002.0
2007-03-23 22:45:00,0.67701,0.67703,0.67691,0.67695,1087599994.0
2007-03-23 22:50:00,0.677,0.67704,0.67685,0.67693,465500003.0
2007-03-23 22:55:00,0.67692,0.67695,0.67673,0.67673,993299994.0
2007-03-25 23:00:00,0.67688,0.67734,0.67688,0.67696,715199990.0
2007-03-25 23:05:00,0.67711,0.67724,0.67701,0.67724,769499990.0
2007-03-25 23:10:00,0.67708,0.67727,0.67689,0.67719,810099998.0
2007-03-25 23:15:00,0.67717,0.67793,0.67717,0.67785,590299994.0
2007-03-25 23:20:00,0.67793,0.67804,0.67774,0.67774,491900000.0
2007-03-25 23:25:00,0.67773,0.67792,0.67767,0.67767,586900002.0
2007-03-25 23:30:00,0.67776,0.67786,0.67757,0.67777,878100002.0
2007-03-25 23:35:00,0.67783,0.67787,0.67767,0.67778,579200000.0
2007-03-25 23:40:00,0.67778,0.67778,0.67761,0.67764,517000001.0
2007-03-25 23:45:00,0.67759,0.67765,0.67736,0.67765,506599999.0
2007-03-25 23:50:00,0.67759,0.67765,0.67735,0.67758,908699999.0
2007-03-25 23:55:00,0.67765,0.67774,0.67739,0.67769,745900006.0
2007-03-26 00:00:00,0.67769,0.67789,0.67761,0.67765,703200003.0
2007-03-26 00:05:00,0.67768,0.67771,0.67727,0.67745,581899999.0
2007-03-26 00:10:00,0.67767,0.67767,0.67755,0.67757,551100007.0
2007-03-26 00:15:00,0.6776,0.6777,0.67756,0.67764,638700002.0
2007-03-26 00:20:00,0.67762,0.67768,0.6776,0.67762,560600011.0
2007-03-26 00:25:00,0.67762,0.67769,0.67751,0.67753,674999996.0
2007-03-26 00:30:00,0.67761,0.67772,0.67758,0.6777,483000001.0
2007-03-26 00:35:00,0.67755,0.67775,0.67748,0.6777,495100007.0
2007-03-26 00:40:00,0.6777,0.67783,0.6776,0.67763,643800002.0
2007-03-26 00:45:00,0.67763,0.67768,0.67709,0.67719,740400004.0
2007-03-26 00:50:00,0.67722,0.67729,0.67704,0.67726,770000007.0
2007-03-26 00:55:00,0.67724,0.67728,0.67702,0.6771,594300000.0
2007-03-26 01:00:00,0.6771,0.67723,0.677,0.67705,741700002.0
2007-03-26 01:05:00,0.67705,0.67712,0.67696,0.67702,678400006.0
2007-03-26 01:10:00,0.67704,0.67704,0.67692,0.67702,658500000.0
2007-03-26 01:15:00,0.67696,0.67715,0.67687,0.6771,598900007.0
2007-03-26 01:20:00,0.67708,0.67708,0.67688,0.67691,689699997.0
2007-03-26 01:25:00,0.67691,0.67695,0.67674,0.67694,451400001.0
2007-03-26 01:30:00,0.67691,0.67709,0.67691,0.67701,558600007.0
2007-03-26 01:35:00,0.67703,0.67715,0.67695,0.67713,729999999.0
2007-03-26 01:40:00,0.67708,0.67712,0.67703,0.67707,728300001.0
2007-03-26 01:45:00,0.67708,0.67712,0.67694,0.67705,517899997.0
2007-03-26 01:50:00,0.67706,0.67716,0.677,0.67712,709199999.0
2007-03-26 01:55:00,0.67712,0.67714,0.67697,0.67702,620700001.0
2007-03-26 02:00:00,0.67701,0.67711,0.67694,0.67701,520799998.0
2007-03-26 02:05:00,0.67702,0.67709,0.67686,0.67695,625899997.0
2007-03-26 02:10:00,0.67693,0.67705,0.6769,0.677,705700003.0
2007-03-26 02:15:00,0.67698,0.67706,0.67661,0.67663,683999997.0
2007-03-26 02:20:00,0.67675,0.67675,0.67657,0.67663,815300000.0
2007-03-26 02:25:00,0.67663,0.67675,0.67659,0.67675,225799999.0
2007-03-26 02:30:00,0.67685,0.67686,0.67661,0.67673,402999998.0
2007-03-26 02:35:00,0.67675,0.67675,0.67664,0.67675,363300007.0
2007-03-26 02:40:00,0.67673,0.67674,0.67665,0.67673,574399999.0
2007-03-26 02:45:00,0.67676,0.67697,0.67674,0.67692,630300004.0
2007-03-26 02:50:00,0.67688,0.67694,0.6768,0.67687,703499998.0
2007-03-26 02:55:00,0.67695,0.67703,0.67684,0.6769,380300000.0
2007-03-26 03:00:00,0.67694,0.67702,0.67685,0.67693,470100002.0
2007-03-26 03:05:00,0.67688,0.67688,0.6767,0.67682,542200001.0
2007-03-26 03:10:00,0.67678,0.67691,0.67677,0.67688,552099997.0
2007-03-26 03:15:00,0.67686,0.677,0.67677,0.67685,506099999.0
2007-03-26 03:20:00,0.67689,0.67695,0.67686,0.67687,293299999.0
2007-03-26 03:25:00,0.67689,0.67703,0.67669,0.67684,523000000.0
2007-03-26 03:30:00,0.67678,0.67693,0.67673,0.67692,425000000.0
2007-03-26 03:35:00,0.67693,0.67705,0.67687,0.6769,374399999.0
2007-03-26 03:40:00,0.67698,0.67708,0.67698,0.67707,500899994.0
2007-03-26 03:45:00,0.677,0.67704,0.67696,0.67704,394499999.0
2007-03-26 03:50:00,0.67704,0.67717,0.67702,0.67709,685200005.0
2007-03-26 03:55:00,0.67715,0.67715,0.67699,0.67702,533499997.0
2007-03-26 04:00:00,0.67702,0.67705,0.67675,0.677,762200001.0
2007-03-26 04:05:00,0.67694,0.67704,0.67687,0.677,453400006.0
2007-03-26 04:10:00,0.677,0.67704,0.67694,0.67694,267500000.0
2007-03-26 04:15:00,0.67693,0.677,0.6769,0.67693,246700006.0
2007-03-26 04:20:00,0.67694,0.67695,0.67685,0.67694,612299996.0
2007-03-26 04:25:00,0.67694,0.67707,0.67688,0.67699,668200004.0
2007-03-26 04:30:00,0.67696,0.67706,0.6769,0.6769,404399996.0
2007-03-26 04:35:00,0.67689,0.67689,0.67675,0.67683,405399997.0
2007-03-26 04:40:00,0.67683,0.67708,0.6767,0.67701,229399999.0
2007-03-26 04:45:00,0.67694,0.67699,0.67686,0.6769,665100000.0
2007-03-26 04:50:00,0.67697,0.677,0.6769,0.67697,582199996.0
2007-03-26 04:55:00,0.67697,0.677,0.67664,0.67664,578700001.0
2007-03-26 05:00:00,0.67673,0.67702,0.67673,0.67699,1088399996.0
2007-03-26 05:05:00,0.677,0.67705,0.67691,0.67695,597799995.0
2007-03-26 05:10:00,0.67691,0.67708,0.67689,0.67707,1046100004.0
2007-03-26 05:15:00,0.67702,0.67704,0.67692,0.677,1117800006.0
2007-03-26 05:20:00,0.67702,0.67705,0.6769,0.67695,729699991.0
2007-03-26 05:25:00,0.67682,0.67703,0.67682,0.67699,1037600005.0
2007-03-26 05:30:00,0.67695,0.67705,0.6769,0.6769,1127599997.0
2007-03-26 05:35:00,0.67692,0.67698,0.6767,0.67673,1659400017.0
2007-03-26 05:40:00,0.67691,0.67698,0.67688,0.67695,1421900005.0
2007-03-26 05:45:00,0.67694,0.67705,0.67677,0.6769,804900003.0
2007-03-26 05:50:00,0.67695,0.67695,0.67675,0.67683,712600010.0
2007-03-26 05:55:00,0.67688,0.67699,0.67679,0.6769,1730400002.0
2007-03-26 06:00:00,0.6769,0.6769,0.67672,0.67677,1009700000.0
2007-03-26 06:05:00,0.67677,0.67689,0.67677,0.67679,789600003.0
2007-03-26 06:10:00,0.67684,0.67687,0.67671,0.67678,1063500002.0
2007-03-26 06:15:00,0.6768,0.67688,0.67674,0.67674,1250600000.0
2007-03-26 06:20:00,0.67677,0.67683,0.67668,0.67679,1041700004.0
2007-03-26 06:25:00,0.67678,0.67687,0.67677,0.67687,1847000003.0
2007-03-26 06:30:00,0.67692,0.67706,0.67688,0.67699,793200002.0
2007-03-26 06:35:00,0.677,0.67705,0.6769,0.67695,2901300004.0
2007-03-26 06:40:00,0.67695,0.67708,0.67692,0.67698,1574400010.0
2007-03-26 06:45:00,0.67698,0.67708,0.67698,0.677,1603299991.0
2007-03-26 06:50:00,0.677,0.677,0.67687,0.6769,1974199996.0
2007-03-26 06:55:00,0.67691,0.67698,0.67671,0.67673,4022200018.0
2007-03-26 07:00:00,0.67668,0.67681,0.67655,0.67662,5486400006.0
2007-03-26 07:05:00,0.67663,0.6769,0.67657,0.6769,4233999995.0
2007-03-26 07:10:00,0.67695,0.67698,0.6768,0.67691,2197699989.0
2007-03-26 07:15:00,0.67688,0.67693,0.67675,0.6768,2334299999.0
2007-03-26 07:20:00,0.6768,0.67695,0.67676,0.6769,2686799991.0
2007-03-26 07:25:00,0.67689,0.6769,0.67666,0.67666,5143699994.0
2007-03-26 07:30:00,0.67662,0.6767,0.67645,0.67645,2995799987.0
2007-03-26 07:35:00,0.67645,0.67653,0.67634,0.67634,1285999989.0
2007-03-26 07:40:00,0.67629,0.6763,0.67589,0.67624,2165199976.0
2007-03-26 07:45:00,0.67623,0.67625,0.67613,0.67615,2201299994.0
2007-03-26 07:50:00,0.67616,0.67616,0.67554,0.67563,1285199996.0
2007-03-26 07:55:00,0.6757,0.67607,0.6757,0.67603,877999997.0
2007-03-26 08:00:00,0.67596,0.67613,0.67594,0.67613,1689000007.0
2007-03-26 08:05:00,0.67612,0.67634,0.67611,0.67633,1400799990.0
2007-03-26 08:10:00,0.67631,0.67633,0.67617,0.67617,914700004.0
2007-03-26 08:15:00,0.67607,0.67637,0.67606,0.67626,1900699994.0
2007-03-26 08:20:00,0.67636,0.67653,0.67631,0.67646,2564799996.0
2007-03-26 08:25:00,0.67642,0.67645,0.67623,0.67623,2541800001.0
2007-03-26 08:30:00,0.67625,0.67639,0.67611,0.67637,2476999989.0
2007-03-26 08:35:00,0.67642,0.67647,0.67628,0.67628,1368699993.0
2007-03-26 08:40:00,0.67632,0.67642,0.67616,0.67623,1797499990.0
2007-03-26 08:45:00,0.67623,0.67633,0.67617,0.67632,1479800004.0
2007-03-26 08:50:00,0.67632,0.67632,0.67617,0.67622,2734099994.0
2007-03-26 08:55:00,0.67624,0.67634,0.67616,0.67616,1687600000.0
2007-03-26 09:00:00,0.67615,0.67642,0.67615,0.67627,3007699997.0
2007-03-26 09:05:00,0.67628,0.67668,0.67623,0.67661,1900599998.0
2007-03-26 09:10:00,0.67663,0.677,0.67654,0.67675,1227299990.0
2007-03-26 09:15:00,0.67677,0.67685,0.67648,0.67657,2465999994.0
2007-03-26 09:20:00,0.67652,0.67658,0.6764,0.67654,1817999994.0
2007-03-26 09:25:00,0.67653,0.67673,0.6764,0.67673,4223399998.0
2007-03-26 09:30:00,0.67676,0.67681,0.67654,0.67657,3855600006.0
2007-03-26 09:35:00,0.67657,0.67667,0.67651,0.67658,4818299991.0
2007-03-26 09:40:00,0.67654,0.67678,0.67654,0.67669,5206899991.0
2007-03-26 09:45:00,0.67671,0.67695,0.6766,0.6769,5059100002.0
2007-03-26 09:50:00,0.67691,0.67716,0.67691,0.67716,5622099993.0
2007-03-26 09:55:00,0.67718,0.67723,0.67691,0.67692,5687499997.0
2007-03-26 10:00:00,0.67692,0.67698,0.67683,0.67683,318399999.0
2007-03-26 10:05:00,0.67687,0.67693,0.67675,0.67675,323200005.0
2007-03-26 10:10:00,0.67683,0.67683,0.67665,0.6767,357400004.0
2007-03-26 10:15:00,0.67675,0.67695,0.67664,0.67691,474800000.0
2007-03-26 10:20:00,0.67693,0.67718,0.6769,0.67715,621499996.0
2007-03-26 10:25:00,0.67712,0.67725,0.67702,0.67705,691400004.0
2007-03-26 10:30:00,0.67698,0.67702,0.6768,0.6768,451100003.0
2007-03-26 10:35:00,0.67686,0.67704,0.67682,0.67702,626099999.0
2007-03-26 10:40:00,0.67696,0.67711,0.67677,0.67681,679200000.0
2007-03-26 10:45:00,0.6768,0.67685,0.67672,0.67684,544200004.0
2007-03-26 10:50:00,0.67678,0.67686,0.67652,0.67654,811299999.0
2007-03-26 10:55:00,0.67655,0.67657,0.67646,0.67648,730300003.0
2007-03-26 11:00:00,0.67649,0.67666,0.67624,0.67633,406200003.0
2007-03-26 11:05:00,0.67631,0.6766,0.67631,0.67642,415300000.0
2007-03-26 11:10:00,0.67642,0.67651,0.67626,0.67626,692300005.0
2007-03-26 11:15:00,0.67632,0.67646,0.67632,0.67641,551799996.0
2007-03-26 11:20:00,0.67647,0.67659,0.67634,0.67644,522299998.0
2007-03-26 11:25:00,0.67638,0.67652,0.67634,0.67645,252299999.0
2007-03-26 11:30:00,0.67652,0.67687,0.67651,0.67678,602800004.0
2007-03-26 11:35:00,0.67677,0.67686,0.67672,0.67684,520100001.0
2007-03-26 11:40:00,0.67683,0.67685,0.67677,0.67679,276100000.0
2007-03-26 11:45:00,0.67681,0.67693,0.67679,0.67685,678700000.0
2007-03-26 11:50:00,0.67685,0.67688,0.67678,0.6768,515699996.0
2007-03-26 11:55:00,0.67686,0.67687,0.67676,0.67682,307900001.0
2007-03-26 12:00:00,0.6768,0.67689,0.6767,0.6767,161000001.0
2007-03-26 12:05:00,0.67669,0.67675,0.67648,0.67655,478599997.0
2007-03-26 12:10:00,0.67657,0.67677,0.67656,0.67675,494600002.0
2007-03-26 12:15:00,0.67673,0.67685,0.6767,0.67685,456999997.0
2007-03-26 12:20:00,0.6768,0.67683,0.6767,0.67683,507399997.0
2007-03-26 12:25:00,0.67675,0.67686,0.67661,0.67677,517600007.0
2007-03-26 12:30:00,0.67676,0.67686,0.67662,0.67662,479000003.0
2007-03-26 12:35:00,0.67662,0.67667,0.67654,0.67665,561299999.0
2007-03-26 12:40:00,0.67662,0.67668,0.67648,0.67655,999399997.0
2007-03-26 12:45:00,0.67655,0.67661,0.67646,0.67648,429299995.0
2007-03-26 12:50:00,0.67643,0.67651,0.67632,0.67632,626099998.0
2007-03-26 12:55:00,0.67632,0.67637,0.6762,0.6762,583199997.0
2007-03-26 13:00:00,0.67619,0.67626,0.67611,0.67622,828900002.0
2007-03-26 13:05:00,0.67615,0.67617,0.67605,0.67616,428199996.0
2007-03-26 13:10:00,0.67618,0.6764,0.67613,0.67636,648999993.0
2007-03-26 13:15:00,0.67632,0.67658,0.6763,0.67646,543300002.0
2007-03-26 13:20:00,0.67647,0.67656,0.67639,0.67652,759500005.0
2007-03-26 13:25:00,0.67655,0.67655,0.6764,0.6764,398699996.0
2007-03-26 13:30:00,0.67643,0.67648,0.67635,0.6764,676700001.0
2007-03-26 13:35:00,0.6764,0.67655,0.67638,0.67644,570399994.0
2007-03-26 13:40:00,0.67642,0.67644,0.67634,0.67639,455299999.0
2007-03-26 13:45:00,0.67641,0.67654,0.67637,0.67654,360700001.0
2007-03-26 13:50:00,0.67652,0.67659,0.67642,0.67644,623200001.0
2007-03-26 13:55:00,0.67648,0.67657,0.67645,0.67648,550000004.0
2007-03-26 14:00:00,0.67647,0.67648,0.67635,0.67642,397200000.0
2007-03-26 14:05:00,0.67643,0.6766,0.67637,0.6765,970700015.0
2007-03-26 14:10:00,0.67653,0.67658,0.67624,0.67624,667799998.0
2007-03-26 14:15:00,0.67619,0.67627,0.67611,0.67624,620100004.0
2007-03-26 14:20:00,0.67618,0.67624,0.67585,0.67585,659299996.0
2007-03-26 14:25:00,0.6759,0.67607,0.67577,0.6759,481600002.0
2007-03-26 14:30:00,0.67588,0.67594,0.67577,0.67592,684499998.0
2007-03-26 14:35:00,0.67595,0.67595,0.67573,0.67577,378699997.0
2007-03-26 14:40:00,0.67582,0.67586,0.67568,0.67575,692500002.0
2007-03-26 14:45:00,0.67578,0.67593,0.67568,0.6757,554599998.0
2007-03-26 14:50:00,0.67576,0.67587,0.67567,0.67578,601900008.0
2007-03-26 14:55:00,0.67578,0.67582,0.67563,0.67568,615000005.0
2007-03-26 15:00:00,0.67563,0.6758,0.67562,0.67572,689599991.0
2007-03-26 15:05:00,0.6757,0.67594,0.6757,0.67588,481300005.0
2007-03-26 15:10:00,0.6759,0.67601,0.67588,0.67595,535399999.0
2007-03-26 15:15:00,0.67593,0.67599,0.67586,0.67595,638799998.0
2007-03-26 15:20:00,0.67605,0.67605,0.67588,0.67595,405500005.0
2007-03-26 15:25:00,0.67595,0.67595,0.67531,0.6754,614600000.0
2007-03-26 15:30:00,0.67544,0.6755,0.6753,0.6755,697799992.0
2007-03-26 15:35:00,0.67555,0.67567,0.6755,0.67565,541700005.0
2007-03-26 15:40:00,0.67562,0.6757,0.67556,0.67567,656400000.0
2007-03-26 15:45:00,0.67571,0.67575,0.67562,0.67575,420000008.0
2007-03-26 15:50:00,0.67571,0.6758,0.67546,0.6756,560499999.0
2007-03-26 15:55:00,0.67562,0.67595,0.67562,0.6759,753000003.0
2007-03-26 16:00:00,0.67604,0.67638,0.67592,0.67638,812999991.0
2007-03-26 16:05:00,0.67638,0.67642,0.67628,0.67635,718700007.0
2007-03-26 16:10:00,0.67645,0.67671,0.6763,0.67663,650999994.0
2007-03-26 16:15:00,0.67663,0.67676,0.67649,0.67649,292000003.0
2007-03-26 16:20:00,0.67644,0.67657,0.67631,0.67657,675200002.0
2007-03-26 16:25:00,0.67658,0.67669,0.6765,0.67657,927699999.0
2007-03-26 16:30:00,0.67649,0.67663,0.67646,0.6766,627300002.0
2007-03-26 16:35:00,0.67668,0.67672,0.67652,0.67656,692600005.0
2007-03-26 16:40:00,0.67659,0.67673,0.67656,0.6767,831600006.0
2007-03-26 16:45:00,0.67667,0.67682,0.67657,0.67682,497700001.0
2007-03-26 16:50:00,0.67687,0.67711,0.67687,0.67695,502600004.0
2007-03-26 16:55:00,0.67699,0.67717,0.67691,0.67717,357500000.0
2007-03-26 17:00:00,0.67717,0.67717,0.67694,0.67704,783899998.0
2007-03-26 17:05:00,0.67707,0.6771,0.67694,0.67704,1027299986.0
2007-03-26 17:10:00,0.67708,0.67708,0.677,0.67708,447200000.0
2007-03-26 17:15:00,0.67713,0.67719,0.67701,0.67709,406900001.0
2007-03-26 17:20:00,0.67708,0.67712,0.677,0.67709,731100001.0
2007-03-26 17:25:00,0.6771,0.67714,0.67701,0.67711,446800003.0
2007-03-26 17:30:00,0.67711,0.67719,0.67705,0.67717,649700003.0
2007-03-26 17:35:00,0.67718,0.67726,0.6771,0.6772,501000000.0
2007-03-26 17:40:00,0.67712,0.67723,0.67708,0.67715,729599991.0
2007-03-26 17:45:00,0.67708,0.67723,0.67708,0.67723,512599992.0
2007-03-26 17:50:00,0.6772,0.67726,0.67705,0.6771,564100001.0
2007-03-26 17:55:00,0.67713,0.67713,0.67697,0.67702,494100002.0
2007-03-26 18:00:00,0.677,0.67723,0.677,0.67718,440000004.0
2007-03-26 18:05:00,0.67721,0.67729,0.67714,0.67729,444499999.0
2007-03-26 18:10:00,0.67727,0.6773,0.67716,0.67722,709600006.0
2007-03-26 18:15:00,0.6772,0.67729,0.67697,0.67708,681800005.0
2007-03-26 18:20:00,0.6771,0.67717,0.67704,0.67715,328000000.0
2007-03-26 18:25:00,0.6771,0.67713,0.67702,0.67709,409000005.0
2007-03-26 18:30:00,0.67702,0.67702,0.67689,0.67698,671099995.0
2007-03-26 18:35:00,0.67697,0.67703,0.67692,0.677,572399998.0
2007-03-26 18:40:00,0.677,0.67702,0.67688,0.67692,568899995.0
2007-03-26 18:45:00,0.67692,0.67692,0.67679,0.67686,422699993.0
2007-03-26 18:50:00,0.67687,0.67693,0.67675,0.67687,339199999.0
2007-03-26 18:55:00,0.67684,0.6769,0.67677,0.67683,601100005.0
2007-03-26 19:00:00,0.6768,0.6768,0.67658,0.67673,513900000.0
2007-03-26 19:05:00,0.67667,0.67676,0.67664,0.67676,343100003.0
2007-03-26 19:10:00,0.6768,0.67683,0.67667,0.67683,617099994.0
2007-03-26 19:15:00,0.67688,0.677,0.67678,0.6769,662599996.0
2007-03-26 19:20:00,0.67695,0.67698,0.67676,0.67698,417700000.0
2007-03-26 19:25:00,0.67698,0.67702,0.67691,0.67692,876900003.0
2007-03-26 19:30:00,0.6769,0.67695,0.67687,0.67687,333000003.0
2007-03-26 19:35:00,0.67697,0.67718,0.67696,0.67718,248799997.0
2007-03-26 19:40:00,0.6772,0.6772,0.67702,0.67705,212500000.0
2007-03-26 19:45:00,0.67698,0.677,0.67688,0.67692,512300004.0
2007-03-26 19:50:00,0.67686,0.67687,0.67682,0.67686,154700003.0
2007-03-26 19:55:00,0.67687,0.67689,0.6768,0.67685,401200005.0
2007-03-26 20:00:00,0.67697,0.67697,0.67685,0.67695,442499996.0
2007-03-26 20:05:00,0.6769,0.67698,0.67684,0.67692,417999998.0
2007-03-26 20:10:00,0.6769,0.67696,0.67675,0.67677,364999997.0
2007-03-26 20:15:00,0.67678,0.67685,0.67672,0.67681,540499997.0
2007-03-26 20:20:00,0.67677,0.67688,0.67677,0.67685,669999996.0
2007-03-26 20:25:00,0.67687,0.67687,0.67655,0.67683,590099996.0
2007-03-26 20:30:00,0.67683,0.67685,0.67673,0.67673,337099994.0
2007-03-26 20:35:00,0.67673,0.67674,0.67659,0.67664,450500004.0
2007-03-26 20:40:00,0.67664,0.67672,0.67659,0.67665,682000009.0
2007-03-26 20:45:00,0.67664,0.67669,0.67657,0.67659,457299999.0
2007-03-26 20:50:00,0.6766,0.67662,0.67656,0.67657,298800002.0
2007-03-26 20:55:00,0.67661,0.67667,0.67654,0.67657,451000003.0
2007-03-26 21:00:00,0.67663,0.67672,0.67663,0.67666,369699999.0
2007-03-26 21:05:00,0.67662,0.67665,0.67653,0.6766,230100003.0
2007-03-26 21:10:00,0.67665,0.67676,0.67661,0.67669,618799999.0
2007-03-26 21:15:00,0.6766,0.67673,0.67657,0.67673,484899995.0
2007-03-26 21:20:00,0.67669,0.67675,0.67662,0.67665,321000000.0
2007-03-26 21:25:00,0.67665,0.67665,0.67652,0.67664,371299997.0
2007-03-26 21:30:00,0.67663,0.67673,0.6766,0.67667,376500003.0
2007-03-26 21:35:00,0.67667,0.67676,0.6764,0.67647,533000000.0
2007-03-26 21:40:00,0.67675,0.67675,0.67666,0.67667,402100005.0
2007-03-26 21:45:00,0.67673,0.67673,0.67662,0.67665,266899999.0
2007-03-26 21:50:00,0.67665,0.67668,0.67658,0.67663,370000002.0
2007-03-26 21:55:00,0.67664,0.67674,0.67663,0.67674,421500004.0
2007-03-26 22:00:00,0.67673,0.67694,0.67673,0.67692,279499997.0
2007-03-26 22:05:00,0.6769,0.67703,0.67684,0.67684,450300000.0
2007-03-26 22:10:00,0.67678,0.67692,0.67678,0.67678,583899995.0
2007-03-26 22:15:00,0.6768,0.67686,0.67676,0.67686,292299995.0
2007-03-26 22:20:00,0.6768,0.67682,0.67672,0.67678,241700000.0
2007-03-26 22:25:00,0.67674,0.67687,0.67673,0.67686,623799990.0
2007-03-26 22:30:00,0.67686,0.67689,0.67679,0.67685,357999996.0
2007-03-26 22:35:00,0.6768,0.67689,0.6768,0.67683,161600002.0
2007-03-26 22:40:00,0.67685,0.67685,0.67669,0.67681,545200007.0
2007-03-26 22:45:00,0.6768,0.67688,0.67648,0.67679,617600001.0
2007-03-26 22:50:00,0.67686,0.67688,0.67673,0.67687,255600002.0
2007-03-26 22:55:00,0.67685,0.6769,0.67673,0.67674,553599994.0
2007-03-26 23:00:00,0.67669,0.67683,0.67667,0.67667,291500003.0
2007-03-26 23:05:00,0.67674,0.67674,0.67662,0.67665,500200000.0
2007-03-26 23:10:00,0.67672,0.6768,0.67667,0.67672,354299999.0
2007-03-26 23:15:00,0.67677,0.67684,0.6767,0.67684,557699991.0
2007-03-26 23:20:00,0.67686,0.67695,0.67677,0.67683,526299996.0
2007-03-26 23:25:00,0.67689,0.67696,0.67684,0.67684,625400007.0
2007-03-26 23:30:00,0.67683,0.67693,0.67678,0.67693,376200004.0
2007-03-26 23:35:00,0.67693,0.67693,0.67667,0.67667,587899998.0
2007-03-26 23:40:00,0.67666,0.67675,0.67665,0.6767,387300005.0
2007-03-26 23:45:00,0.67667,0.67678,0.67667,0.67676,360700000.0
2007-03-26 23:50:00,0.67675,0.67681,0.6767,0.67681,211500005.0
2007-03-26 23:55:00,0.67682,0.67692,0.67676,0.67679,657299998.0
2007-03-27 00:00:00,0.67666,0.67691,0.67666,0.67678,374800001.0
2007-03-27 00:05:00,0.67681,0.67684,0.67664,0.67664,300400001.0
2007-03-27 00:10:00,0.67664,0.67673,0.67664,0.67667,284600000.0
2007-03-27 00:15:00,0.67667,0.67675,0.67665,0.67672,307700000.0
2007-03-27 00:20:00,0.67673,0.67673,0.67649,0.67657,460599994.0
2007-03-27 00:25:00,0.67641,0.67667,0.67635,0.67653,275699995.0
2007-03-27 00:30:00,0.67655,0.67655,0.6765,0.67652,165199999.0
2007-03-27 00:35:00,0.67655,0.67657,0.6765,0.67655,189599998.0
2007-03-27 00:40:00,0.67655,0.67655,0.67625,0.67638,384100006.0
2007-03-27 00:45:00,0.67632,0.67651,0.67632,0.67642,371399996.0
2007-03-27 00:50:00,0.67635,0.67663,0.67635,0.67653,431800001.0
2007-03-27 00:55:00,0.67653,0.6766,0.67647,0.67656,507900008.0
2007-03-27 01:00:00,0.67656,0.67661,0.67641,0.67652,416899996.0
2007-03-27 01:05:00,0.67653,0.67656,0.67644,0.67651,874200003.0
2007-03-27 01:10:00,0.67652,0.67652,0.67643,0.67648,286899999.0
2007-03-27 01:15:00,0.6766,0.67687,0.67654,0.67682,574599997.0
2007-03-27 01:20:00,0.67675,0.67693,0.67673,0.67685,482200007.0
2007-03-27 01:25:00,0.67683,0.67684,0.6767,0.67671,548099997.0
2007-03-27 01:30:00,0.67673,0.67676,0.67666,0.67674,613200001.0
2007-03-27 01:35:00,0.67671,0.67696,0.67666,0.67691,637900006.0
2007-03-27 01:40:00,0.67691,0.67702,0.6768,0.67697,423500004.0
2007-03-27 01:45:00,0.67698,0.67712,0.67698,0.67707,316800007.0
2007-03-27 01:50:00,0.67708,0.67715,0.67697,0.6771,940700006.0
2007-03-27 01:55:00,0.67712,0.67714,0.67696,0.677,760999992.0
2007-03-27 02:00:00,0.67702,0.67702,0.67681,0.67692,291200002.0
2007-03-27 02:05:00,0.67692,0.67698,0.67684,0.67691,704999995.0
2007-03-27 02:10:00,0.67695,0.67695,0.67678,0.67678,159999999.0
2007-03-27 02:15:00,0.67692,0.67708,0.67692,0.67708,678200000.0
2007-03-27 02:20:00,0.67707,0.6771,0.677,0.67707,414500004.0
2007-03-27 02:25:00,0.67703,0.67708,0.67688,0.67699,537900006.0
2007-03-27 02:30:00,0.67698,0.6771,0.67684,0.67685,524199999.0
2007-03-27 02:35:00,0.67689,0.67712,0.67677,0.67707,459799995.0
2007-03-27 02:40:00,0.677,0.67709,0.67696,0.67709,203999997.0
2007-03-27 02:45:00,0.67709,0.67716,0.677,0.67702,480800004.0
2007-03-27 02:50:00,0.67704,0.67708,0.67679,0.67685,254399998.0
2007-03-27 02:55:00,0.67686,0.67704,0.67683,0.67697,614799998.0
2007-03-27 03:00:00,0.67697,0.67702,0.67682,0.67694,650199998.0
2007-03-27 03:05:00,0.67698,0.67698,0.67683,0.67686,313499999.0
2007-03-27 03:10:00,0.67695,0.67698,0.67679,0.67692,496299998.0
2007-03-27 03:15:00,0.67695,0.67711,0.6769,0.67698,409900001.0
2007-03-27 03:20:00,0.67695,0.67712,0.67695,0.67706,407199999.0
2007-03-27 03:25:00,0.67705,0.67715,0.677,0.67705,385299995.0
2007-03-27 03:30:00,0.67704,0.67713,0.67698,0.67703,742100003.0
2007-03-27 03:35:00,0.67702,0.67713,0.677,0.67707,461200001.0
2007-03-27 03:40:00,0.67705,0.6771,0.67695,0.67706,759199988.0
2007-03-27 03:45:00,0.67706,0.6771,0.67696,0.67698,546799996.0
2007-03-27 03:50:00,0.67698,0.67708,0.67697,0.67708,745499997.0
2007-03-27 03:55:00,0.67701,0.6771,0.677,0.67705,315600004.0
2007-03-27 04:00:00,0.67704,0.67711,0.67699,0.67699,345800000.0
2007-03-27 04:05:00,0.67699,0.67708,0.67699,0.67702,366399994.0
2007-03-27 04:10:00,0.67711,0.67711,0.6768,0.677,363500002.0
2007-03-27 04:15:00,0.67701,0.67708,0.67697,0.67697,315000003.0
2007-03-27 04:20:00,0.67698,0.67705,0.67694,0.67697,302699999.0
2007-03-27 04:25:00,0.67697,0.67701,0.6768,0.6769,539099994.0
2007-03-27 04:30:00,0.67693,0.67704,0.67687,0.67699,456600002.0
2007-03-27 04:35:00,0.67698,0.677,0.67688,0.67698,310800001.0
2007-03-27 04:40:00,0.67692,0.67692,0.6768,0.67683,238300000.0
2007-03-27 04:45:00,0.67685,0.67685,0.67674,0.67677,381399998.0
2007-03-27 04:50:00,0.67678,0.67684,0.6767,0.67672,583099998.0
2007-03-27 04:55:00,0.67675,0.67685,0.6765,0.6765,363199997.0
2007-03-27 05:00:00,0.67663,0.6769,0.67663,0.67688,1023399999.0
2007-03-27 05:05:00,0.6769,0.67705,0.67674,0.67681,414899996.0
2007-03-27 05:10:00,0.67683,0.67702,0.67677,0.67702,607699998.0
2007-03-27 05:15:00,0.67676,0.67699,0.67671,0.6768,961700003.0
2007-03-27 05:20:00,0.67683,0.67693,0.67679,0.67685,949599996.0
2007-03-27 05:25:00,0.67685,0.67687,0.67675,0.67681,998699998.0
2007-03-27 05:30:00,0.6768,0.67689,0.67679,0.6768,1151199993.0
2007-03-27 05:35:00,0.67683,0.67691,0.67674,0.67681,1548700004.0
2007-03-27 05:40:00,0.6768,0.67694,0.6768,0.6769,1284500003.0
2007-03-27 05:45:00,0.67693,0.67699,0.67685,0.67688,740000001.0
2007-03-27 05:50:00,0.67693,0.67702,0.67681,0.67682,958600001.0
2007-03-27 05:55:00,0.67684,0.67702,0.67676,0.67694,1577899993.0
2007-03-27 06:00:00,0.67692,0.67704,0.67688,0.6769,1030699995.0
2007-03-27 06:05:00,0.67687,0.67702,0.6768,0.67693,961499997.0
2007-03-27 06:10:00,0.677,0.67707,0.67692,0.67696,946200009.0
2007-03-27 06:15:00,0.67695,0.67715,0.67687,0.67711,1469299992.0
2007-03-27 06:20:00,0.67718,0.67718,0.67694,0.67697,1001999987.0
2007-03-27 06:25:00,0.67696,0.67705,0.6766,0.67691,1689899989.0
2007-03-27 06:30:00,0.67689,0.67702,0.67689,0.67694,777500009.0
2007-03-27 06:35:00,0.67685,0.67706,0.67685,0.67699,2932299996.0
2007-03-27 06:40:00,0.67699,0.67716,0.67695,0.67702,1580300000.0
2007-03-27 06:45:00,0.67705,0.67709,0.67689,0.67704,1437900001.0
2007-03-27 06:50:00,0.67697,0.67704,0.67688,0.6769,1804599998.0
2007-03-27 06:55:00,0.67692,0.67697,0.67682,0.67694,4256599999.0
2007-03-27 07:00:00,0.67691,0.67702,0.67683,0.67687,5213299988.0
2007-03-27 07:05:00,0.67702,0.67719,0.67687,0.67697,4262699991.0
2007-03-27 07:10:00,0.67695,0.67698,0.67688,0.67692,2646799985.0
2007-03-27 07:15:00,0.67692,0.67697,0.67688,0.6769,2496099998.0
2007-03-27 07:20:00,0.67687,0.67688,0.67677,0.67685,2942799998.0
2007-03-27 07:25:00,0.67685,0.67711,0.67685,0.67702,4616300016.0
2007-03-27 07:30:00,0.677,0.67708,0.67686,0.67693,2620899992.0
2007-03-27 07:35:00,0.67686,0.67704,0.67686,0.67693,1387699999.0
2007-03-27 07:40:00,0.67694,0.67703,0.67686,0.67703,1971699990.0
2007-03-27 07:45:00,0.67702,0.67706,0.67687,0.67692,2133600001.0
2007-03-27 07:50:00,0.67695,0.67698,0.67683,0.6769,1200400003.0
2007-03-27 07:55:00,0.67692,0.67698,0.67683,0.67689,871399994.0
2007-03-27 08:00:00,0.67685,0.67694,0.67682,0.67692,1658500008.0
2007-03-27 08:05:00,0.67695,0.67702,0.67682,0.677,1140800002.0
2007-03-27 08:10:00,0.67696,0.67698,0.67684,0.6769,1106300001.0
2007-03-27 08:15:00,0.6769,0.677,0.67687,0.67688,2092799997.0
2007-03-27 08:20:00,0.67692,0.67713,0.6769,0.67713,2292299997.0
2007-03-27 08:25:00,0.67711,0.67726,0.67703,0.67722,2366999993.0
2007-03-27 08:30:00,0.67723,0.6773,0.67705,0.67712,2028400014.0
2007-03-27 08:35:00,0.67723,0.67734,0.67716,0.67727,1322800009.0
2007-03-27 08:40:00,0.67728,0.67745,0.67726,0.67726,2006899996.0
2007-03-27 08:45:00,0.67722,0.67731,0.67716,0.67729,1500800000.0
2007-03-27 08:50:00,0.67728,0.67728,0.67693,0.67707,2712100003.0
2007-03-27 08:55:00,0.6771,0.67714,0.67697,0.67705,1862100000.0
2007-03-27 09:00:00,0.67705,0.67717,0.67681,0.67691,2855000012.0
2007-03-27 09:05:00,0.67694,0.677,0.67681,0.67698,2017600007.0
2007-03-27 09:10:00,0.677,0.67718,0.67694,0.6771,1301800007.0
2007-03-27 09:15:00,0.67708,0.67722,0.67706,0.67714,2903399990.0
2007-03-27 09:20:00,0.67712,0.67721,0.67706,0.6772,1515500001.0
2007-03-27 09:25:00,0.67714,0.67751,0.67714,0.6775,3991499974.0
2007-03-27 09:30:00,0.67744,0.67746,0.67731,0.67732,3917799998.0
2007-03-27 09:35:00,0.67733,0.67753,0.67722,0.67733,4302199996.0
2007-03-27 09:40:00,0.67731,0.67735,0.67717,0.67724,5970000016.0
2007-03-27 09:45:00,0.6772,0.67736,0.6771,0.67719,5492100015.0
2007-03-27 09:50:00,0.67716,0.67716,0.67696,0.67703,7748699961.0
2007-03-27 09:55:00,0.67708,0.67715,0.67699,0.67699,5550700015.0
2007-03-27 10:00:00,0.67701,0.6778,0.67701,0.6777,608600000.0
2007-03-27 10:05:00,0.67766,0.67802,0.67766,0.67786,250699999.0
2007-03-27 10:10:00,0.67795,0.67801,0.67791,0.67799,648000008.0
2007-03-27 10:15:00,0.67801,0.67829,0.67801,0.67826,474600003.0
2007-03-27 10:20:00,0.67823,0.67826,0.67805,0.6781,517599993.0
2007-03-27 10:25:00,0.67814,0.67828,0.67813,0.67824,484599999.0
2007-03-27 10:30:00,0.67823,0.67839,0.67811,0.67837,567800003.0
2007-03-27 10:35:00,0.67842,0.6786,0.67838,0.6786,740600001.0
2007-03-27 10:40:00,0.67857,0.67865,0.67844,0.67853,770499995.0
2007-03-27 10:45:00,0.67844,0.67876,0.67841,0.67874,684200006.0
2007-03-27 10:50:00,0.67872,0.67881,0.67869,0.67872,857999998.0
2007-03-27 10:55:00,0.67865,0.67869,0.67839,0.67858,657200003.0
2007-03-27 11:00:00,0.67864,0.67939,0.67864,0.67939,941700001.0
2007-03-27 11:05:00,0.67947,0.67964,0.67938,0.67948,739299996.0
2007-03-27 11:10:00,0.6795,0.6795,0.67924,0.67924,480400006.0
2007-03-27 11:15:00,0.67921,0.67947,0.6792,0.67946,590499996.0
2007-03-27 11:20:00,0.67943,0.67971,0.67941,0.67968,795399997.0
2007-03-27 11:25:00,0.67966,0.6797,0.67955,0.67957,458799998.0
2007-03-27 11:30:00,0.6797,0.68004,0.6797,0.67995,953499996.0
2007-03-27 11:35:00,0.67999,0.67999,0.67959,0.67959,551400001.0
2007-03-27 11:40:00,0.6796,0.6796,0.6794,0.67941,746200002.0
2007-03-27 11:45:00,0.67946,0.67964,0.67939,0.67951,549199995.0
2007-03-27 11:50:00,0.6795,0.67953,0.6793,0.6793,692499995.0
2007-03-27 11:55:00,0.67932,0.67942,0.67926,0.67927,681499994.0
2007-03-27 12:00:00,0.67924,0.6793,0.67904,0.67921,550399999.0
2007-03-27 12:05:00,0.67926,0.67927,0.67904,0.67907,708100001.0
2007-03-27 12:10:00,0.67911,0.67912,0.67891,0.67891,443400004.0
2007-03-27 12:15:00,0.67893,0.67917,0.6789,0.67917,771399999.0
2007-03-27 12:20:00,0.6792,0.67926,0.67911,0.67921,810899995.0
2007-03-27 12:25:00,0.67916,0.67926,0.67915,0.67923,578100001.0
2007-03-27 12:30:00,0.67927,0.67971,0.67927,0.67971,611100001.0
2007-03-27 12:35:00,0.67966,0.67966,0.67928,0.67938,639400010.0
2007-03-27 12:40:00,0.67933,0.67949,0.67928,0.67942,932499993.0
2007-03-27 12:45:00,0.67933,0.67943,0.67921,0.67925,356600001.0
2007-03-27 12:50:00,0.67925,0.67929,0.67919,0.67921,574100003.0
2007-03-27 12:55:00,0.67923,0.67926,0.67899,0.67902,536199997.0
2007-03-27 13:00:00,0.67898,0.67919,0.67898,0.67915,507200001.0
2007-03-27 13:05:00,0.67914,0.6792,0.67904,0.67916,646899999.0
2007-03-27 13:10:00,0.67913,0.67918,0.6791,0.67916,564100005.0
2007-03-27 13:15:00,0.67915,0.67918,0.67899,0.67905,669700002.0
2007-03-27 13:20:00,0.67902,0.67902,0.6789,0.67898,482599994.0
2007-03-27 13:25:00,0.67904,0.67904,0.67895,0.679,560900001.0
2007-03-27 13:30:00,0.67905,0.67909,0.67899,0.67904,591400000.0
2007-03-27 13:35:00,0.67903,0.67908,0.67893,0.67893,339499995.0
2007-03-27 13:40:00,0.679,0.67905,0.67896,0.67905,344299996.0
2007-03-27 13:45:00,0.679,0.67904,0.67883,0.67891,484199998.0
2007-03-27 13:50:00,0.67891,0.67903,0.67883,0.6789,880899994.0
2007-03-27 13:55:00,0.67889,0.67908,0.67886,0.679,634199999.0
2007-03-27 14:00:00,0.67897,0.67906,0.67891,0.67906,604400001.0
2007-03-27 14:05:00,0.67907,0.67911,0.67901,0.67906,655899999.0
2007-03-27 14:10:00,0.67903,0.6791,0.67893,0.67904,851100000.0
2007-03-27 14:15:00,0.67903,0.67904,0.67892,0.67893,666399993.0
2007-03-27 14:20:00,0.67888,0.67888,0.67877,0.67885,785599999.0
2007-03-27 14:25:00,0.67884,0.67906,0.67884,0.67903,352000001.0
2007-03-27 14:30:00,0.67896,0.67899,0.67879,0.67896,518899997.0
2007-03-27 14:35:00,0.67899,0.67912,0.67894,0.67908,723899996.0
2007-03-27 14:40:00,0.6791,0.67916,0.67905,0.67913,535900003.0
2007-03-27 14:45:00,0.67913,0.67916,0.67888,0.67898,408899998.0
2007-03-27 14:50:00,0.67897,0.67902,0.67889,0.67897,316099999.0
2007-03-27 14:55:00,0.67891,0.679,0.67883,0.67886,673300000.0
2007-03-27 15:00:00,0.67896,0.67909,0.67888,0.67888,339700002.0
2007-03-27 15:05:00,0.67882,0.67888,0.67867,0.67875,580299995.0
2007-03-27 15:10:00,0.67873,0.6788,0.67871,0.67875,739300001.0
2007-03-27 15:15:00,0.67878,0.67878,0.67849,0.67849,564300008.0
2007-03-27 15:20:00,0.67846,0.67865,0.67845,0.67857,758100008.0
2007-03-27 15:25:00,0.67861,0.67876,0.67856,0.67874,467400004.0
2007-03-27 15:30:00,0.67872,0.67883,0.67862,0.67877,898100004.0
2007-03-27 15:35:00,0.67882,0.6789,0.67873,0.67873,515200001.0
2007-03-27 15:40:00,0.67875,0.67913,0.67871,0.67913,618399999.0
2007-03-27 15:45:00,0.67914,0.67916,0.67897,0.67897,476099999.0
2007-03-27 15:50:00,0.67901,0.67903,0.67889,0.67897,665999997.0
2007-03-27 15:55:00,0.6789,0.67917,0.67879,0.67881,603600001.0
2007-03-27 16:00:00,0.67877,0.67893,0.67864,0.67869,649499995.0
2007-03-27 16:05:00,0.6787,0.67894,0.6787,0.67888,498699999.0
2007-03-27 16:10:00,0.67893,0.67915,0.67884,0.6791,427299994.0
2007-03-27 16:15:00,0.67905,0.67931,0.67897,0.67916,524700001.0
2007-03-27 16:20:00,0.67905,0.67912,0.67897,0.67904,744799994.0
2007-03-27 16:25:00,0.679,0.6792,0.67898,0.67907,605400000.0
2007-03-27 16:30:00,0.6791,0.6792,0.67903,0.67917,405099993.0
2007-03-27 16:35:00,0.67918,0.67927,0.67909,0.67917,638600006.0
2007-03-27 16:40:00,0.67921,0.67922,0.67891,0.67891,685899995.0
2007-03-27 16:45:00,0.67897,0.67907,0.67895,0.67901,518900000.0
2007-03-27 16:50:00,0.67895,0.67917,0.67895,0.67917,734300003.0
2007-03-27 16:55:00,0.6792,0.67922,0.6791,0.67914,558700004.0
2007-03-27 17:00:00,0.67911,0.67911,0.6789,0.67902,595500002.0
2007-03-27 17:05:00,0.67901,0.67915,0.67901,0.67909,449600006.0
2007-03-27 17:10:00,0.67912,0.67918,0.67897,0.67901,620600004.0
2007-03-27 17:15:00,0.67907,0.6792,0.67907,0.6792,576100001.0
2007-03-27 17:20:00,0.67913,0.67928,0.67912,0.67915,521699997.0
2007-03-27 17:25:00,0.67914,0.6792,0.67902,0.67912,494500007.0
2007-03-27 17:30:00,0.6791,0.67914,0.6788,0.67893,803800004.0
2007-03-27 17:35:00,0.67894,0.67917,0.67891,0.6791,491099997.0
2007-03-27 17:40:00,0.67905,0.67909,0.67893,0.67901,682299996.0
2007-03-27 17:45:00,0.67901,0.67902,0.67885,0.67902,509299999.0
2007-03-27 17:50:00,0.67895,0.67915,0.67891,0.67915,659899993.0
2007-03-27 17:55:00,0.67911,0.67917,0.67908,0.67908,379500001.0
2007-03-27 18:00:00,0.67909,0.67925,0.67905,0.67915,749999993.0
2007-03-27 18:05:00,0.67917,0.67922,0.67907,0.67915,664699995.0
2007-03-27 18:10:00,0.67911,0.67917,0.67903,0.67912,394100001.0
2007-03-27 18:15:00,0.67911,0.67927,0.67896,0.6792,512900007.0
2007-03-27 18:20:00,0.67916,0.67926,0.67911,0.67913,549300003.0
2007-03-27 18:25:00,0.67913,0.67917,0.67893,0.67893,588099997.0
2007-03-27 18:30:00,0.67895,0.67903,0.67891,0.67897,310800000.0
2007-03-27 18:35:00,0.67899,0.67906,0.67894,0.679,492399996.0
2007-03-27 18:40:00,0.679,0.67907,0.67888,0.67888,433500003.0
2007-03-27 18:45:00,0.67893,0.67899,0.6789,0.6789,328300003.0
2007-03-27 18:50:00,0.67898,0.67898,0.6788,0.6788,434099994.0
2007-03-27 18:55:00,0.67883,0.67891,0.67879,0.67891,534499994.0
2007-03-27 19:00:00,0.67893,0.67893,0.67875,0.67882,150900002.0
2007-03-27 19:05:00,0.67877,0.67882,0.67867,0.67875,536200001.0
2007-03-27 19:10:00,0.67872,0.67878,0.67865,0.67875,663299998.0
2007-03-27 19:15:00,0.67871,0.67871,0.67858,0.6786,141200002.0
2007-03-27 19:20:00,0.67865,0.67865,0.6785,0.67852,292800001.0
2007-03-27 19:25:00,0.67853,0.67873,0.67853,0.67867,502099992.0
2007-03-27 19:30:00,0.67872,0.67875,0.67856,0.67863,311700001.0
2007-03-27 19:35:00,0.6786,0.67865,0.67853,0.67853,437300001.0
2007-03-27 19:40:00,0.67856,0.67861,0.6785,0.67854,384299997.0
2007-03-27 19:45:00,0.67854,0.67871,0.67853,0.67871,701600007.0
2007-03-27 19:50:00,0.6787,0.6787,0.67858,0.67866,536199997.0
2007-03-27 19:55:00,0.6787,0.67873,0.67863,0.67867,762500003.0
2007-03-27 20:00:00,0.67864,0.67875,0.67864,0.6787,243199999.0
2007-03-27 20:05:00,0.67868,0.67879,0.67865,0.67879,423200002.0
2007-03-27 20:10:00,0.67873,0.679,0.67869,0.67894,410199997.0
2007-03-27 20:15:00,0.67889,0.67895,0.67882,0.67891,503499996.0
2007-03-27 20:20:00,0.67885,0.67896,0.67883,0.67888,611800008.0
2007-03-27 20:25:00,0.67887,0.67893,0.67877,0.67883,825499997.0
2007-03-27 20:30:00,0.67887,0.67887,0.6787,0.67877,289399999.0
2007-03-27 20:35:00,0.67881,0.67881,0.67871,0.67878,380599999.0
2007-03-27 20:40:00,0.67878,0.6788,0.67869,0.67875,345899997.0
2007-03-27 20:45:00,0.67873,0.67881,0.67873,0.67877,186900004.0
2007-03-27 20:50:00,0.67877,0.67881,0.67842,0.67868,355799996.0
2007-03-27 20:55:00,0.67864,0.67886,0.6786,0.67879,649900000.0
2007-03-27 21:00:00,0.67881,0.67891,0.67875,0.6789,635799998.0
2007-03-27 21:05:00,0.6789,0.6789,0.6788,0.67882,158600004.0
2007-03-27 21:10:00,0.67887,0.67887,0.67882,0.67887,276899998.0
2007-03-27 21:15:00,0.67881,0.6789,0.67862,0.67862,406100000.0
2007-03-27 21:20:00,0.67883,0.67883,0.67867,0.67882,475799994.0
2007-03-27 21:25:00,0.67882,0.679,0.67879,0.67895,473100008.0
2007-03-27 21:30:00,0.67888,0.67893,0.67882,0.6789,240600003.0
2007-03-27 21:35:00,0.67888,0.67893,0.67878,0.67878,219600000.0
2007-03-27 21:40:00,0.67876,0.67896,0.67876,0.67891,630499995.0
2007-03-27 21:45:00,0.6789,0.679,0.67884,0.67898,355900000.0
2007-03-27 21:50:00,0.67899,0.67899,0.67888,0.67894,367200002.0
2007-03-27 21:55:00,0.67897,0.67904,0.67893,0.67894,235699998.0
2007-03-27 22:00:00,0.67896,0.67911,0.67896,0.6791,139900001.0
2007-03-27 22:05:00,0.67903,0.67908,0.67895,0.67899,359299997.0
2007-03-27 22:10:00,0.67898,0.679,0.6789,0.6789,331100004.0
2007-03-27 22:15:00,0.67895,0.67898,0.67864,0.67892,211800000.0
2007-03-27 22:20:00,0.67891,0.67906,0.67883,0.67883,320599999.0
2007-03-27 22:25:00,0.67892,0.67898,0.67886,0.6789,294299993.0
2007-03-27 22:30:00,0.67896,0.67896,0.6787,0.67893,506199999.0
2007-03-27 22:35:00,0.6789,0.67898,0.67879,0.67884,424800002.0
2007-03-27 22:40:00,0.67877,0.67894,0.67877,0.67892,648799994.0
2007-03-27 22:45:00,0.67893,0.67898,0.67885,0.67898,249900001.0
2007-03-27 22:50:00,0.67898,0.67904,0.67893,0.67901,506599993.0
2007-03-27 22:55:00,0.67903,0.6791,0.67892,0.67895,630499998.0
2007-03-27 23:00:00,0.67886,0.6792,0.67886,0.67908,439199995.0
2007-03-27 23:05:00,0.67902,0.67917,0.6789,0.67916,933899996.0
2007-03-27 23:10:00,0.67907,0.67952,0.67896,0.67947,776900008.0
2007-03-27 23:15:00,0.67943,0.67954,0.6792,0.67932,660699999.0
2007-03-27 23:20:00,0.67927,0.67934,0.6791,0.6792,643300004.0
2007-03-27 23:25:00,0.6792,0.67934,0.67914,0.67923,693600005.0
2007-03-27 23:30:00,0.67928,0.67928,0.67916,0.67916,433699997.0
2007-03-27 23:35:00,0.67912,0.67945,0.67912,0.67936,475400005.0
2007-03-27 23:40:00,0.67944,0.67959,0.67926,0.67959,636300006.0
2007-03-27 23:45:00,0.67951,0.67962,0.67941,0.67941,694399995.0
2007-03-27 23:50:00,0.67939,0.67951,0.67938,0.67942,333399999.0
2007-03-27 23:55:00,0.67938,0.67951,0.67928,0.67945,722999996.0
2007-03-28 00:00:00,0.6795,0.6795,0.67923,0.67928,568200002.0
2007-03-28 00:05:00,0.67932,0.67938,0.67918,0.6792,430799996.0
2007-03-28 00:10:00,0.67921,0.67931,0.67915,0.67918,627799999.0
2007-03-28 00:15:00,0.67929,0.6793,0.6791,0.67918,380399995.0
2007-03-28 00:20:00,0.67918,0.67918,0.67904,0.6791,496199998.0
2007-03-28 00:25:00,0.67909,0.67922,0.67904,0.67907,492799998.0
2007-03-28 00:30:00,0.67912,0.67921,0.67905,0.67918,420899997.0
2007-03-28 00:35:00,0.67921,0.67922,0.67902,0.67908,261800000.0
2007-03-28 00:40:00,0.67908,0.67915,0.67904,0.67907,364000001.0
2007-03-28 00:45:00,0.67896,0.67915,0.67889,0.67912,576499999.0
2007-03-28 00:50:00,0.6791,0.67928,0.6791,0.67922,610199996.0
2007-03-28 00:55:00,0.67919,0.6793,0.67916,0.67921,525000005.0
2007-03-28 01:00:00,0.67924,0.67924,0.67903,0.67911,541800003.0
2007-03-28 01:05:00,0.67916,0.67923,0.67908,0.6792,813999997.0
2007-03-28 01:10:00,0.67919,0.67927,0.67914,0.67926,447199996.0
2007-03-28 01:15:00,0.67932,0.6794,0.67924,0.67931,659899998.0
2007-03-28 01:20:00,0.67937,0.6794,0.67923,0.67923,375200006.0
2007-03-28 01:25:00,0.67927,0.67931,0.67921,0.67923,407499995.0
2007-03-28 01:30:00,0.67923,0.67929,0.67915,0.67915,439899996.0
2007-03-28 01:35:00,0.67914,0.67927,0.67907,0.67926,541499997.0
2007-03-28 01:40:00,0.67928,0.67934,0.67915,0.67922,567300000.0
2007-03-28 01:45:00,0.67921,0.67926,0.67912,0.67924,336699999.0
2007-03-28 01:50:00,0.67919,0.67919,0.67907,0.67915,505199997.0
2007-03-28 01:55:00,0.67912,0.67912,0.67899,0.67905,219599999.0
2007-03-28 02:00:00,0.67902,0.67912,0.67897,0.67908,496599995.0
2007-03-28 02:05:00,0.67907,0.67914,0.67898,0.6791,334499995.0
2007-03-28 02:10:00,0.67912,0.67918,0.67901,0.6791,327200003.0
2007-03-28 02:15:00,0.67915,0.67915,0.67905,0.67905,231599999.0
2007-03-28 02:20:00,0.67914,0.67922,0.67903,0.67915,488599994.0
2007-03-28 02:25:00,0.67922,0.67924,0.679,0.67913,705699999.0
2007-03-28 02:30:00,0.67916,0.67916,0.67904,0.67915,571000007.0
2007-03-28 02:35:00,0.67915,0.6792,0.67909,0.67912,206700000.0
2007-03-28 02:40:00,0.67911,0.67911,0.679,0.67908,493200002.0
2007-03-28 02:45:00,0.67908,0.67915,0.67897,0.67911,673599997.0
2007-03-28 02:50:00,0.67908,0.67917,0.67897,0.67903,521500002.0
2007-03-28 02:55:00,0.6791,0.67918,0.67907,0.67914,386300002.0
2007-03-28 03:00:00,0.67919,0.6792,0.67907,0.67915,289200003.0
2007-03-28 03:05:00,0.67912,0.67926,0.67912,0.6792,315599996.0
2007-03-28 03:10:00,0.67914,0.67915,0.67899,0.67912,471400004.0
2007-03-28 03:15:00,0.67912,0.67915,0.67903,0.67912,566300003.0
2007-03-28 03:20:00,0.6791,0.67918,0.67899,0.67908,479500000.0
2007-03-28 03:25:00,0.679,0.67913,0.67892,0.67899,616099998.0
2007-03-28 03:30:00,0.67896,0.67896,0.67877,0.67895,534499998.0
2007-03-28 03:35:00,0.6789,0.67902,0.67885,0.67893,448600002.0
2007-03-28 03:40:00,0.67896,0.67901,0.67888,0.67897,415999995.0
2007-03-28 03:45:00,0.67903,0.67903,0.6788,0.67886,593100003.0
2007-03-28 03:50:00,0.67889,0.67891,0.67869,0.67877,560799992.0
2007-03-28 03:55:00,0.67883,0.67903,0.67878,0.67891,834399999.0
2007-03-28 04:00:00,0.67892,0.67906,0.6788,0.679,374699995.0
2007-03-28 04:05:00,0.67896,0.67901,0.6789,0.67894,445300001.0
2007-03-28 04:10:00,0.67895,0.67898,0.6789,0.67898,254300000.0
2007-03-28 04:15:00,0.67894,0.67898,0.67882,0.6789,308799996.0
2007-03-28 04:20:00,0.67892,0.67898,0.67886,0.67898,313100004.0
2007-03-28 04:25:00,0.67898,0.67898,0.6788,0.67893,325499993.0
2007-03-28 04:30:00,0.67893,0.67896,0.6788,0.67896,253600000.0
2007-03-28 04:35:00,0.67893,0.679,0.67888,0.67893,579900001.0
2007-03-28 04:40:00,0.67896,0.67905,0.67895,0.67903,190799998.0
2007-03-28 04:45:00,0.67905,0.67908,0.67885,0.6789,426000000.0
2007-03-28 04:50:00,0.67899,0.67904,0.67886,0.67892,485800002.0
2007-03-28 04:55:00,0.67902,0.67908,0.67863,0.67863,257699998.0
2007-03-28 05:00:00,0.67873,0.67895,0.67873,0.67893,878199997.0
2007-03-28 05:05:00,0.67895,0.67902,0.67888,0.679,585300000.0
2007-03-28 05:10:00,0.6789,0.67902,0.67885,0.67898,665000001.0
2007-03-28 05:15:00,0.67894,0.67897,0.67881,0.6789,1034300003.0
2007-03-28 05:20:00,0.67893,0.67896,0.67885,0.6789,1085600003.0
2007-03-28 05:25:00,0.6789,0.67893,0.67885,0.6789,935399998.0
2007-03-28 05:30:00,0.67885,0.67895,0.67885,0.6789,1284000013.0
2007-03-28 05:35:00,0.67893,0.67899,0.67883,0.67894,1573500001.0
2007-03-28 05:40:00,0.6789,0.67895,0.67867,0.67894,1396200001.0
2007-03-28 05:45:00,0.67893,0.67903,0.67889,0.67892,726600005.0
2007-03-28 05:50:00,0.67895,0.67898,0.67889,0.6789,976899991.0
2007-03-28 05:55:00,0.67898,0.67908,0.67891,0.67905,1443600012.0
2007-03-28 06:00:00,0.679,0.67908,0.67888,0.67894,1111700005.0
2007-03-28 06:05:00,0.67901,0.67908,0.67895,0.67907,879800002.0
2007-03-28 06:10:00,0.67906,0.67922,0.67902,0.67917,952800002.0
2007-03-28 06:15:00,0.67917,0.67922,0.67912,0.67917,1233600002.0
2007-03-28 06:20:00,0.67922,0.67947,0.67918,0.67947,980300001.0
2007-03-28 06:25:00,0.67945,0.67959,0.67938,0.67959,1995700001.0
2007-03-28 06:30:00,0.6796,0.67972,0.67926,0.67965,953400002.0
2007-03-28 06:35:00,0.67966,0.67976,0.67957,0.67962,2587899995.0
2007-03-28 06:40:00,0.67961,0.67971,0.67954,0.67966,1679600012.0
2007-03-28 06:45:00,0.67971,0.67983,0.67956,0.67965,1389700001.0
2007-03-28 06:50:00,0.67964,0.67964,0.67951,0.67959,1926100000.0
2007-03-28 06:55:00,0.6796,0.67973,0.67953,0.6797,4086400019.0
2007-03-28 07:00:00,0.67969,0.67976,0.67955,0.67964,5546199997.0
2007-03-28 07:05:00,0.67963,0.67975,0.67949,0.67975,4237499999.0
2007-03-28 07:10:00,0.67977,0.67986,0.67974,0.67985,2335100001.0
2007-03-28 07:15:00,0.67981,0.67992,0.67969,0.6798,2645800014.0
2007-03-28 07:20:00,0.67979,0.67987,0.67961,0.67974,2467199987.0
2007-03-28 07:25:00,0.67972,0.67978,0.67956,0.67962,5022199995.0
2007-03-28 07:30:00,0.67961,0.67976,0.67954,0.67969,3059500012.0
2007-03-28 07:35:00,0.67969,0.67979,0.67958,0.67979,1481799995.0
2007-03-28 07:40:00,0.67981,0.67985,0.67968,0.67972,2330500009.0
2007-03-28 07:45:00,0.67972,0.67983,0.67969,0.67974,2076799996.0
2007-03-28 07:50:00,0.67978,0.67983,0.67966,0.67973,1185200006.0
2007-03-28 07:55:00,0.67973,0.67985,0.67964,0.6798,1191200005.0
2007-03-28 08:00:00,0.67976,0.68008,0.67976,0.67985,1711999994.0
2007-03-28 08:05:00,0.67983,0.67991,0.67956,0.67965,1375300014.0
2007-03-28 08:10:00,0.67961,0.67971,0.67958,0.67965,954100004.0
2007-03-28 08:15:00,0.67962,0.67965,0.67942,0.67942,1986200015.0
2007-03-28 08:20:00,0.67943,0.67948,0.67926,0.67945,2279299999.0
2007-03-28 08:25:00,0.67944,0.67958,0.67931,0.67958,2559900002.0
2007-03-28 08:30:00,0.67952,0.67958,0.67937,0.67942,1951499998.0
2007-03-28 08:35:00,0.67943,0.67958,0.67942,0.67942,1663999996.0
2007-03-28 08:40:00,0.67946,0.67964,0.67946,0.67959,1794299993.0
2007-03-28 08:45:00,0.67958,0.67966,0.67954,0.67959,1445500003.0
2007-03-28 08:50:00,0.6796,0.6797,0.67955,0.67957,2879300010.0
2007-03-28 08:55:00,0.6796,0.67974,0.67955,0.67955,1998599989.0
2007-03-28 09:00:00,0.67958,0.67983,0.67955,0.67968,2884899989.0
2007-03-28 09:05:00,0.67968,0.67968,0.67953,0.67954,1919599998.0
2007-03-28 09:10:00,0.67957,0.67979,0.67952,0.67968,1499100009.0
2007-03-28 09:15:00,0.67973,0.67986,0.67956,0.67965,2234300006.0
2007-03-28 09:20:00,0.67962,0.67968,0.67947,0.6796,1934999996.0
2007-03-28 09:25:00,0.67958,0.67966,0.67949,0.67957,3663900002.0
2007-03-28 09:30:00,0.67955,0.67958,0.67885,0.67893,4400000014.0
2007-03-28 09:35:00,0.67896,0.67924,0.67889,0.67907,4609299985.0
2007-03-28 09:40:00,0.67899,0.67923,0.67894,0.6791,5631099985.0
2007-03-28 09:45:00,0.67912,0.67912,0.67894,0.67903,5444600007.0
2007-03-28 09:50:00,0.67902,0.67928,0.67902,0.67917,5212500011.0
2007-03-28 09:55:00,0.67922,0.67927,0.67912,0.67917,5612200015.0
2007-03-28 10:00:00,0.67917,0.67927,0.67907,0.6792,563799994.0
2007-03-28 10:05:00,0.67918,0.67928,0.67917,0.67928,410999998.0
2007-03-28 10:10:00,0.67923,0.67923,0.67906,0.67915,571399996.0
2007-03-28 10:15:00,0.67921,0.67921,0.67904,0.6791,537599998.0
2007-03-28 10:20:00,0.67909,0.67914,0.67903,0.67904,476899996.0
2007-03-28 10:25:00,0.67906,0.67912,0.67896,0.67896,544999999.0
2007-03-28 10:30:00,0.67915,0.67969,0.67915,0.67963,878200003.0
2007-03-28 10:35:00,0.67959,0.67979,0.67953,0.67974,556699997.0
2007-03-28 10:40:00,0.67968,0.67975,0.67945,0.67952,712899993.0
2007-03-28 10:45:00,0.67953,0.67957,0.67933,0.67945,619099997.0
2007-03-28 10:50:00,0.67938,0.67962,0.6793,0.67962,795200000.0
2007-03-28 10:55:00,0.67958,0.67965,0.67949,0.67962,536000004.0
2007-03-28 11:00:00,0.67961,0.67969,0.67953,0.67962,608300005.0
2007-03-28 11:05:00,0.67964,0.67974,0.6796,0.67964,336800000.0
2007-03-28 11:10:00,0.67962,0.67965,0.67946,0.67948,690099991.0
2007-03-28 11:15:00,0.6795,0.67966,0.67939,0.67961,762299998.0
2007-03-28 11:20:00,0.67956,0.67958,0.67931,0.67958,341099997.0
2007-03-28 11:25:00,0.67953,0.67958,0.6793,0.67931,676400005.0
2007-03-28 11:30:00,0.67934,0.67951,0.67927,0.67945,562000004.0
2007-03-28 11:35:00,0.67949,0.67951,0.67936,0.67947,423700000.0
2007-03-28 11:40:00,0.6795,0.67976,0.67947,0.67976,416000002.0
2007-03-28 11:45:00,0.67979,0.67987,0.67965,0.67971,698600005.0
2007-03-28 11:50:00,0.67963,0.67966,0.67933,0.67945,537400002.0
2007-03-28 11:55:00,0.6794,0.67946,0.67929,0.6793,580200004.0
2007-03-28 12:00:00,0.67931,0.67931,0.67914,0.6792,606500003.0
2007-03-28 12:05:00,0.67919,0.67925,0.67899,0.67912,704800008.0
2007-03-28 12:10:00,0.67915,0.67915,0.67901,0.67901,741699995.0
2007-03-28 12:15:00,0.67892,0.67914,0.67892,0.67901,785599998.0
2007-03-28 12:20:00,0.67905,0.67909,0.6789,0.67909,570099999.0
2007-03-28 12:25:00,0.67912,0.67919,0.67906,0.67914,534700003.0
2007-03-28 12:30:00,0.67911,0.67917,0.679,0.67904,532599999.0
2007-03-28 12:35:00,0.67905,0.67913,0.67897,0.679,591400002.0
2007-03-28 12:40:00,0.67903,0.67908,0.67892,0.67903,632599999.0
2007-03-28 12:45:00,0.67898,0.67899,0.67889,0.67898,768100007.0
2007-03-28 12:50:00,0.67896,0.67905,0.67889,0.67897,783299998.0
2007-03-28 12:55:00,0.67893,0.67903,0.67891,0.67903,829500007.0
2007-03-28 13:00:00,0.67901,0.67919,0.67901,0.67918,409599994.0
2007-03-28 13:05:00,0.67914,0.67918,0.67907,0.67918,692499997.0
2007-03-28 13:10:00,0.67921,0.67926,0.679,0.67902,470400003.0
2007-03-28 13:15:00,0.67902,0.67903,0.67892,0.67897,499799996.0
2007-03-28 13:20:00,0.67892,0.67919,0.67891,0.67919,675299996.0
2007-03-28 13:25:00,0.67918,0.67931,0.67917,0.6793,763400012.0
2007-03-28 13:30:00,0.67925,0.67948,0.67915,0.6794,358800001.0
2007-03-28 13:35:00,0.67947,0.6795,0.67937,0.67943,685099998.0
2007-03-28 13:40:00,0.67942,0.67964,0.67942,0.67955,581599994.0
2007-03-28 13:45:00,0.67951,0.67957,0.67942,0.67953,604399996.0
2007-03-28 13:50:00,0.67949,0.67958,0.67946,0.67955,576699993.0
2007-03-28 13:55:00,0.67948,0.67961,0.67938,0.67952,581399996.0
2007-03-28 14:00:00,0.67963,0.67963,0.67949,0.67958,517700005.0
2007-03-28 14:05:00,0.67953,0.6796,0.67941,0.67941,763300000.0
2007-03-28 14:10:00,0.67939,0.67947,0.67929,0.67937,1124100000.0
2007-03-28 14:15:00,0.67937,0.67951,0.67927,0.67944,646199992.0
2007-03-28 14:20:00,0.67942,0.67947,0.67937,0.67946,449100004.0
2007-03-28 14:25:00,0.67944,0.67953,0.67932,0.67936,603800004.0
2007-03-28 14:30:00,0.67935,0.67952,0.67922,0.67943,840599995.0
2007-03-28 14:35:00,0.67951,0.67954,0.67929,0.67942,691700002.0
2007-03-28 14:40:00,0.67934,0.67941,0.67921,0.6793,830199997.0
2007-03-28 14:45:00,0.67927,0.67935,0.67894,0.67902,660700004.0
2007-03-28 14:50:00,0.67902,0.67924,0.67902,0.67916,539600007.0
2007-03-28 14:55:00,0.67924,0.67926,0.67892,0.67902,482099997.0
2007-03-28 15:00:00,0.67903,0.67919,0.67895,0.6791,463899998.0
2007-03-28 15:05:00,0.6791,0.6791,0.67896,0.67899,320800001.0
2007-03-28 15:10:00,0.67898,0.67901,0.67888,0.67888,805099992.0
2007-03-28 15:15:00,0.67892,0.679,0.6789,0.6789,416699996.0
2007-03-28 15:20:00,0.67885,0.67899,0.67885,0.67899,454200004.0
2007-03-28 15:25:00,0.67895,0.67901,0.67867,0.67867,450499999.0
2007-03-28 15:30:00,0.67863,0.67883,0.67861,0.67876,488299998.0
2007-03-28 15:35:00,0.67879,0.67883,0.67876,0.6788,397000005.0
2007-03-28 15:40:00,0.67876,0.67889,0.67874,0.67875,789300005.0
2007-03-28 15:45:00,0.67877,0.67881,0.67858,0.67868,622299998.0
2007-03-28 15:50:00,0.67867,0.67887,0.67866,0.67879,692900002.0
2007-03-28 15:55:00,0.67887,0.67934,0.67887,0.67932,683800004.0
2007-03-28 16:00:00,0.67931,0.67931,0.67906,0.67917,606000011.0
2007-03-28 16:05:00,0.67917,0.67928,0.67907,0.67922,487399998.0
2007-03-28 16:10:00,0.67921,0.67937,0.67907,0.6793,615700001.0
2007-03-28 16:15:00,0.67938,0.67944,0.67929,0.67932,707500003.0
2007-03-28 16:20:00,0.67931,0.67936,0.67918,0.67926,555500000.0
2007-03-28 16:25:00,0.67931,0.67933,0.67917,0.67917,554000005.0
2007-03-28 16:30:00,0.6791,0.67937,0.67905,0.67929,648000004.0
2007-03-28 16:35:00,0.67925,0.67944,0.67924,0.67932,599400002.0
2007-03-28 16:40:00,0.67936,0.67946,0.67928,0.6794,782099991.0
2007-03-28 16:45:00,0.67945,0.67965,0.67944,0.67962,468100000.0
2007-03-28 16:50:00,0.67957,0.67963,0.67942,0.67963,538500002.0
2007-03-28 16:55:00,0.67965,0.68,0.67958,0.68,562300002.0
2007-03-28 17:00:00,0.68003,0.68031,0.67996,0.68009,813799990.0
2007-03-28 17:05:00,0.68013,0.68013,0.6797,0.67971,311299998.0
2007-03-28 17:10:00,0.67971,0.67975,0.6795,0.67969,770499999.0
2007-03-28 17:15:00,0.67972,0.6798,0.67966,0.67968,468700005.0
2007-03-28 17:20:00,0.67958,0.67958,0.67949,0.67956,471500001.0
2007-03-28 17:25:00,0.67957,0.67963,0.67944,0.6795,711700004.0
2007-03-28 17:30:00,0.67956,0.67956,0.67923,0.67923,402500000.0
2007-03-28 17:35:00,0.67927,0.67928,0.67903,0.67918,602099995.0
2007-03-28 17:40:00,0.67914,0.67963,0.67914,0.67958,767500012.0
2007-03-28 17:45:00,0.67957,0.67961,0.67946,0.67946,859299990.0
2007-03-28 17:50:00,0.67957,0.67964,0.67951,0.6796,654099995.0
2007-03-28 17:55:00,0.67966,0.67975,0.6795,0.67965,668900010.0
2007-03-28 18:00:00,0.67976,0.67977,0.67944,0.6795,537900004.0
2007-03-28 18:05:00,0.6795,0.67955,0.67944,0.67947,515800003.0
2007-03-28 18:10:00,0.67947,0.6795,0.67938,0.6795,285800000.0
2007-03-28 18:15:00,0.67947,0.67955,0.6794,0.67945,731200005.0
2007-03-28 18:20:00,0.67938,0.67938,0.67906,0.67906,444399999.0
2007-03-28 18:25:00,0.67898,0.67914,0.67898,0.67902,425899999.0
2007-03-28 18:30:00,0.67905,0.67923,0.67905,0.6792,347300001.0
2007-03-28 18:35:00,0.6792,0.67927,0.67908,0.67908,540999993.0
2007-03-28 18:40:00,0.67905,0.67915,0.67902,0.67913,803799998.0
2007-03-28 18:45:00,0.67917,0.67928,0.67914,0.67922,949799995.0
2007-03-28 18:50:00,0.67924,0.6794,0.67919,0.67925,523500011.0
2007-03-28 18:55:00,0.67924,0.67932,0.67916,0.67932,473200005.0
2007-03-28 19:00:00,0.67928,0.67929,0.6792,0.67921,711900002.0
2007-03-28 19:05:00,0.67917,0.6792,0.6791,0.67919,379800003.0
2007-03-28 19:10:00,0.67922,0.6793,0.67917,0.6793,650500001.0
2007-03-28 19:15:00,0.67932,0.67941,0.67927,0.67932,534500006.0
2007-03-28 19:20:00,0.67937,0.67939,0.67917,0.67933,422299999.0
2007-03-28 19:25:00,0.67935,0.67935,0.67915,0.67915,251900005.0
2007-03-28 19:30:00,0.67915,0.67915,0.67907,0.67915,380899999.0
2007-03-28 19:35:00,0.67915,0.67916,0.67905,0.67908,343799997.0
2007-03-28 19:40:00,0.67903,0.6791,0.67888,0.6789,408199997.0
2007-03-28 19:45:00,0.6789,0.67896,0.67882,0.67885,447400002.0
2007-03-28 19:50:00,0.6788,0.6789,0.67879,0.67885,374999999.0
2007-03-28 19:55:00,0.67892,0.67901,0.67885,0.67897,364299999.0
2007-03-28 20:00:00,0.67906,0.67906,0.67898,0.679,408100004.0
2007-03-28 20:05:00,0.67903,0.67906,0.6789,0.67896,416900007.0
2007-03-28 20:10:00,0.67898,0.67903,0.6789,0.67896,332499997.0
2007-03-28 20:15:00,0.67892,0.67904,0.67888,0.67904,535800000.0
2007-03-28 20:20:00,0.67899,0.67911,0.67899,0.67908,541399996.0
2007-03-28 20:25:00,0.67917,0.6792,0.679,0.67903,708099994.0
2007-03-28 20:30:00,0.67903,0.67908,0.67878,0.6788,474900003.0
2007-03-28 20:35:00,0.67882,0.67888,0.67871,0.67884,305299999.0
2007-03-28 20:40:00,0.67888,0.67895,0.67886,0.67892,282800003.0
2007-03-28 20:45:00,0.67893,0.67895,0.67888,0.67889,613900004.0
2007-03-28 20:50:00,0.67892,0.67899,0.67887,0.67893,475900001.0
2007-03-28 20:55:00,0.67898,0.67901,0.67892,0.67893,394499999.0
2007-03-28 21:00:00,0.67895,0.679,0.67888,0.67889,371800003.0
2007-03-28 21:05:00,0.6788,0.67893,0.6787,0.67892,824099990.0
2007-03-28 21:10:00,0.67895,0.67895,0.67876,0.6788,588599996.0
2007-03-28 21:15:00,0.67885,0.67898,0.67882,0.67892,646499995.0
2007-03-28 21:20:00,0.67895,0.67898,0.67877,0.67877,379599998.0
2007-03-28 21:25:00,0.67872,0.67883,0.67856,0.6786,478800002.0
2007-03-28 21:30:00,0.67857,0.67865,0.67845,0.67855,331000002.0
2007-03-28 21:35:00,0.67856,0.67862,0.67846,0.67846,391000002.0
2007-03-28 21:40:00,0.67855,0.67855,0.67838,0.67845,592899994.0
2007-03-28 21:45:00,0.67839,0.67842,0.67821,0.67837,807499992.0
2007-03-28 21:50:00,0.67836,0.67851,0.67836,0.67843,586399994.0
2007-03-28 21:55:00,0.67835,0.67848,0.67833,0.67848,373100003.0
2007-03-28 22:00:00,0.67845,0.67873,0.67833,0.67869,525599999.0
2007-03-28 22:05:00,0.67868,0.67872,0.67858,0.67862,494099994.0
2007-03-28 22:10:00,0.6786,0.67865,0.67849,0.67863,364999994.0
2007-03-28 22:15:00,0.67862,0.67865,0.67858,0.67859,253700001.0
2007-03-28 22:20:00,0.67861,0.67865,0.67854,0.6786,238100002.0
2007-03-28 22:25:00,0.6786,0.6786,0.67851,0.67855,160200002.0
2007-03-28 22:30:00,0.67855,0.67863,0.67849,0.67857,535000002.0
2007-03-28 22:35:00,0.67856,0.67861,0.67833,0.67857,267300004.0
2007-03-28 22:40:00,0.67853,0.67857,0.67847,0.67853,299700001.0
2007-03-28 22:45:00,0.67854,0.67855,0.67844,0.67847,625299995.0
2007-03-28 22:50:00,0.67855,0.67856,0.67837,0.67851,541500002.0
2007-03-28 22:55:00,0.67852,0.67857,0.67849,0.67855,519400000.0
2007-03-28 23:00:00,0.67847,0.67851,0.67841,0.67844,646499992.0
2007-03-28 23:05:00,0.67845,0.67853,0.67841,0.67847,478999999.0
2007-03-28 23:10:00,0.67845,0.67856,0.67842,0.67853,367800001.0
2007-03-28 23:15:00,0.67857,0.67872,0.67853,0.67868,418799996.0
2007-03-28 23:20:00,0.67875,0.67875,0.6786,0.67875,419400000.0
2007-03-28 23:25:00,0.67875,0.67879,0.6787,0.67879,222600002.0
2007-03-28 23:30:00,0.6787,0.67884,0.67862,0.6788,575899998.0
2007-03-28 23:35:00,0.67877,0.67885,0.67872,0.67873,450899997.0
2007-03-28 23:40:00,0.67872,0.67881,0.67869,0.6788,519000003.0
2007-03-28 23:45:00,0.67879,0.67879,0.67855,0.67861,402400005.0
2007-03-28 23:50:00,0.67859,0.67867,0.67854,0.67858,292100001.0
2007-03-28 23:55:00,0.67863,0.67863,0.67847,0.67856,312199995.0
2007-03-29 00:00:00,0.67854,0.67854,0.67835,0.67845,334699997.0
2007-03-29 00:05:00,0.67845,0.67845,0.67838,0.6784,165299997.0
2007-03-29 00:10:00,0.67843,0.67845,0.67824,0.67843,204600002.0
2007-03-29 00:15:00,0.67837,0.6784,0.67823,0.67827,465699998.0
2007-03-29 00:20:00,0.67822,0.67827,0.67813,0.67816,230700002.0
2007-03-29 00:25:00,0.67817,0.67839,0.67817,0.67819,486300006.0
2007-03-29 00:30:00,0.67824,0.6784,0.67822,0.6784,250000000.0
2007-03-29 00:35:00,0.6784,0.6784,0.67813,0.67818,309600005.0
2007-03-29 00:40:00,0.67841,0.67845,0.67808,0.67843,320500001.0
2007-03-29 00:45:00,0.67838,0.67842,0.67823,0.67837,413800003.0
2007-03-29 00:50:00,0.67818,0.67845,0.67813,0.6783,552699996.0
2007-03-29 00:55:00,0.67831,0.67833,0.67819,0.67826,619399993.0
2007-03-29 01:00:00,0.67825,0.67827,0.67813,0.67813,250200001.0
2007-03-29 01:05:00,0.67821,0.67835,0.67813,0.67827,718600009.0
2007-03-29 01:10:00,0.67825,0.67831,0.67802,0.67815,880400001.0
2007-03-29 01:15:00,0.67812,0.67817,0.67797,0.67814,703900004.0
2007-03-29 01:20:00,0.67817,0.67824,0.67812,0.67818,272699994.0
2007-03-29 01:25:00,0.67819,0.67821,0.67805,0.67813,716599997.0
2007-03-29 01:30:00,0.6782,0.6782,0.67795,0.67805,544199998.0
2007-03-29 01:35:00,0.67807,0.67815,0.67796,0.67811,794300002.0
2007-03-29 01:40:00,0.67809,0.67809,0.67793,0.67797,338500002.0
2007-03-29 01:45:00,0.67795,0.67797,0.67788,0.67793,234199999.0
2007-03-29 01:50:00,0.67793,0.67809,0.67788,0.67801,375600000.0
2007-03-29 01:55:00,0.67795,0.67799,0.67785,0.67797,545799992.0
2007-03-29 02:00:00,0.67791,0.67795,0.67775,0.6778,795400002.0
2007-03-29 02:05:00,0.67779,0.67779,0.67741,0.67741,605000010.0
2007-03-29 02:10:00,0.67742,0.67755,0.67742,0.6775,346700000.0
2007-03-29 02:15:00,0.6775,0.67753,0.67737,0.67751,577500001.0
2007-03-29 02:20:00,0.67752,0.67755,0.67745,0.67755,305300002.0
2007-03-29 02:25:00,0.67752,0.67764,0.67746,0.67756,530000003.0
2007-03-29 02:30:00,0.67766,0.67766,0.67756,0.67765,388400007.0
2007-03-29 02:35:00,0.67765,0.67765,0.67755,0.67765,369399995.0
2007-03-29 02:40:00,0.67765,0.67771,0.67758,0.67765,649500004.0
2007-03-29 02:45:00,0.67765,0.67772,0.67755,0.67761,638700000.0
2007-03-29 02:50:00,0.67761,0.67774,0.67756,0.67772,544099992.0
2007-03-29 02:55:00,0.67772,0.67786,0.67772,0.67776,629100005.0
2007-03-29 03:00:00,0.67785,0.67785,0.6776,0.6776,558900005.0
2007-03-29 03:05:00,0.67762,0.6778,0.6776,0.67765,421800002.0
2007-03-29 03:10:00,0.67767,0.67775,0.67757,0.67761,720599995.0
2007-03-29 03:15:00,0.67758,0.6776,0.67748,0.67751,241900001.0
2007-03-29 03:20:00,0.67751,0.67765,0.67751,0.6776,187800003.0
2007-03-29 03:25:00,0.6776,0.67763,0.67748,0.67763,350299999.0
2007-03-29 03:30:00,0.67763,0.67768,0.6775,0.67761,367699994.0
2007-03-29 03:35:00,0.67763,0.67778,0.67755,0.67758,729500008.0
2007-03-29 03:40:00,0.6776,0.67768,0.67755,0.67768,264699998.0
2007-03-29 03:45:00,0.67768,0.67776,0.67764,0.6777,423600000.0
2007-03-29 03:50:00,0.67773,0.67788,0.67773,0.6778,308499997.0
2007-03-29 03:55:00,0.67785,0.67788,0.67778,0.67782,227300000.0
2007-03-29 04:00:00,0.67783,0.67795,0.67783,0.67788,239399999.0
2007-03-29 04:05:00,0.67792,0.67795,0.67778,0.67795,272100001.0
2007-03-29 04:10:00,0.67795,0.67795,0.67765,0.67765,394500004.0
2007-03-29 04:15:00,0.67783,0.67795,0.67774,0.67779,541899995.0
2007-03-29 04:20:00,0.67786,0.6779,0.67776,0.67781,417499997.0
2007-03-29 04:25:00,0.67782,0.67789,0.67779,0.67787,587699998.0
2007-03-29 04:30:00,0.67785,0.67786,0.67774,0.67778,474500004.0
2007-03-29 04:35:00,0.67778,0.67791,0.67767,0.67782,601199999.0
2007-03-29 04:40:00,0.67783,0.67787,0.67777,0.6778,436099997.0
2007-03-29 04:45:00,0.67785,0.67785,0.67775,0.67775,160999999.0
2007-03-29 04:50:00,0.6778,0.67785,0.67777,0.67782,341699994.0
2007-03-29 04:55:00,0.67779,0.67784,0.67755,0.67755,322500005.0
2007-03-29 05:00:00,0.6777,0.67793,0.6777,0.67793,1042200011.0
2007-03-29 05:05:00,0.67805,0.67806,0.67782,0.67806,457500003.0
2007-03-29 05:10:00,0.67809,0.67809,0.67792,0.67803,785899998.0
2007-03-29 05:15:00,0.67793,0.678,0.67777,0.67785,832600003.0
2007-03-29 05:20:00,0.67788,0.67802,0.67783,0.6779,1081899998.0
2007-03-29 05:25:00,0.6779,0.678,0.6779,0.67797,816699996.0
2007-03-29 05:30:00,0.67795,0.67806,0.67794,0.678,1165400011.0
2007-03-29 05:35:00,0.67802,0.67807,0.67797,0.67802,1667099995.0
2007-03-29 05:40:00,0.67805,0.67807,0.67792,0.67792,1162299989.0
2007-03-29 05:45:00,0.67792,0.67812,0.6779,0.67812,928600009.0
2007-03-29 05:50:00,0.67815,0.67815,0.6779,0.67791,919299995.0
2007-03-29 05:55:00,0.67793,0.67801,0.6779,0.67799,1728399998.0
2007-03-29 06:00:00,0.67801,0.67801,0.67763,0.67772,1181200003.0
2007-03-29 06:05:00,0.67772,0.67782,0.67764,0.67781,633300001.0
2007-03-29 06:10:00,0.67783,0.67783,0.67766,0.67778,727300003.0
2007-03-29 06:15:00,0.67782,0.67806,0.67782,0.67789,1409800005.0
2007-03-29 06:20:00,0.67796,0.67805,0.67795,0.67805,854700001.0
2007-03-29 06:25:00,0.67806,0.67814,0.67797,0.67803,1876699999.0
2007-03-29 06:30:00,0.67797,0.67805,0.67788,0.67803,869699998.0
2007-03-29 06:35:00,0.67799,0.67807,0.67789,0.6779,2602700009.0
2007-03-29 06:40:00,0.67787,0.67803,0.67787,0.67793,1630600009.0
2007-03-29 06:45:00,0.67795,0.67797,0.6779,0.67795,1148500000.0
2007-03-29 06:50:00,0.67797,0.67817,0.67797,0.67802,2089300010.0
2007-03-29 06:55:00,0.67805,0.67817,0.678,0.67805,4880299999.0
2007-03-29 07:00:00,0.678,0.67807,0.67795,0.67805,4976099997.0
2007-03-29 07:05:00,0.67805,0.6781,0.67786,0.67802,3797399996.0
2007-03-29 07:10:00,0.67805,0.67816,0.67795,0.67812,2814800013.0
2007-03-29 07:15:00,0.67812,0.67815,0.67801,0.67809,2599099999.0
2007-03-29 07:20:00,0.67807,0.67825,0.67803,0.67814,2644199993.0
2007-03-29 07:25:00,0.67813,0.67828,0.67812,0.67817,4939500000.0
2007-03-29 07:30:00,0.67817,0.67836,0.67816,0.67824,3075700018.0
2007-03-29 07:35:00,0.67825,0.67834,0.67823,0.67827,1188699991.0
2007-03-29 07:40:00,0.67826,0.67836,0.67817,0.67835,2091400010.0
2007-03-29 07:45:00,0.67832,0.67836,0.67815,0.67817,2109400008.0
2007-03-29 07:50:00,0.67822,0.67832,0.67818,0.67821,1526299995.0
2007-03-29 07:55:00,0.67821,0.67827,0.67815,0.67827,1025099997.0
2007-03-29 08:00:00,0.67825,0.67841,0.67798,0.67798,1673700008.0
2007-03-29 08:05:00,0.67806,0.67809,0.67792,0.67793,1201100004.0
2007-03-29 08:10:00,0.67792,0.67807,0.67791,0.67805,727900004.0
2007-03-29 08:15:00,0.67803,0.67814,0.678,0.67803,1916099994.0
2007-03-29 08:20:00,0.67799,0.67808,0.6778,0.67797,2959400005.0
2007-03-29 08:25:00,0.67801,0.6781,0.67794,0.67807,2447699996.0
2007-03-29 08:30:00,0.67807,0.6781,0.67796,0.67799,2189500008.0
2007-03-29 08:35:00,0.67795,0.67807,0.67783,0.67805,1513700006.0
2007-03-29 08:40:00,0.6781,0.67815,0.6779,0.67797,1910099990.0
2007-03-29 08:45:00,0.67797,0.67804,0.6779,0.67797,1553900004.0
2007-03-29 08:50:00,0.67794,0.67816,0.67781,0.67794,3117099988.0
2007-03-29 08:55:00,0.67795,0.67804,0.67777,0.6778,2203699998.0
2007-03-29 09:00:00,0.67781,0.67783,0.67771,0.67781,2827300010.0
2007-03-29 09:05:00,0.67785,0.67792,0.67778,0.67782,1701800002.0
2007-03-29 09:10:00,0.67789,0.67815,0.67784,0.67802,1287200005.0
2007-03-29 09:15:00,0.67802,0.67803,0.6779,0.67793,2387999992.0
2007-03-29 09:20:00,0.67786,0.6779,0.67776,0.67788,1907600003.0
2007-03-29 09:25:00,0.67787,0.6779,0.67769,0.67777,3946900005.0
2007-03-29 09:30:00,0.67775,0.67816,0.6776,0.67814,4367700003.0
2007-03-29 09:35:00,0.67819,0.67841,0.67811,0.67823,4685200009.0
2007-03-29 09:40:00,0.67822,0.67824,0.67807,0.67811,3085500020.0
2007-03-29 09:45:00,0.67807,0.67826,0.67807,0.67815,6055700005.0
2007-03-29 09:50:00,0.67817,0.67824,0.6781,0.67817,5627300000.0
2007-03-29 09:55:00,0.67822,0.67822,0.67803,0.67803,5450200010.0
2007-03-29 10:00:00,0.67804,0.6785,0.67801,0.67848,668899998.0
2007-03-29 10:05:00,0.67845,0.67852,0.6783,0.67835,673900004.0
2007-03-29 10:10:00,0.67834,0.67855,0.67829,0.67848,805500002.0
2007-03-29 10:15:00,0.67856,0.6786,0.67844,0.67858,531600005.0
2007-03-29 10:20:00,0.67852,0.67877,0.67852,0.67874,807300000.0
2007-03-29 10:25:00,0.67878,0.67887,0.67869,0.67877,654799999.0
2007-03-29 10:30:00,0.67868,0.67885,0.67864,0.67881,629700000.0
2007-03-29 10:35:00,0.67886,0.67886,0.67865,0.67865,811699996.0
2007-03-29 10:40:00,0.67867,0.67885,0.67867,0.67878,528799998.0
2007-03-29 10:45:00,0.67877,0.67881,0.67865,0.67873,544099992.0
2007-03-29 10:50:00,0.67875,0.67887,0.67866,0.67884,466300001.0
2007-03-29 10:55:00,0.67892,0.67896,0.67857,0.67857,551199999.0
2007-03-29 11:00:00,0.67863,0.67875,0.67862,0.67873,296600004.0
2007-03-29 11:05:00,0.67872,0.67877,0.67867,0.67867,496399997.0
2007-03-29 11:10:00,0.67877,0.67882,0.6787,0.67878,487500001.0
2007-03-29 11:15:00,0.67875,0.67895,0.67872,0.67887,624500002.0
2007-03-29 11:20:00,0.67888,0.67893,0.67875,0.67893,537300003.0
2007-03-29 11:25:00,0.67893,0.6792,0.67893,0.67902,438600003.0
2007-03-29 11:30:00,0.67907,0.67915,0.67902,0.67911,700700002.0
2007-03-29 11:35:00,0.67913,0.67927,0.67904,0.67927,410900004.0
2007-03-29 11:40:00,0.67929,0.67935,0.67922,0.67926,575500002.0
2007-03-29 11:45:00,0.67919,0.67942,0.67918,0.6794,380400002.0
2007-03-29 11:50:00,0.67939,0.67949,0.67927,0.67928,565699993.0
2007-03-29 11:55:00,0.67929,0.67935,0.67918,0.67931,494300004.0
2007-03-29 12:00:00,0.67925,0.67925,0.67903,0.67909,510900000.0
2007-03-29 12:05:00,0.67905,0.67918,0.67905,0.67916,472300007.0
2007-03-29 12:10:00,0.67918,0.67921,0.67906,0.67908,599999990.0
2007-03-29 12:15:00,0.67909,0.67929,0.67909,0.67927,537400005.0
2007-03-29 12:20:00,0.67929,0.67932,0.67915,0.67925,608500013.0
2007-03-29 12:25:00,0.67927,0.67934,0.67911,0.67934,439499995.0
2007-03-29 12:30:00,0.67932,0.67933,0.67924,0.67925,392000008.0
2007-03-29 12:35:00,0.6792,0.67921,0.6791,0.67911,667000010.0
2007-03-29 12:40:00,0.67917,0.67929,0.67911,0.67912,584900002.0
2007-03-29 12:45:00,0.67908,0.67914,0.67895,0.67902,742099991.0
2007-03-29 12:50:00,0.67907,0.67913,0.67902,0.67904,369799997.0
2007-03-29 12:55:00,0.67904,0.67918,0.67904,0.67918,339600000.0
2007-03-29 13:00:00,0.67919,0.67936,0.67914,0.67929,678100001.0
2007-03-29 13:05:00,0.67929,0.6793,0.67916,0.6792,379800000.0
2007-03-29 13:10:00,0.6792,0.67928,0.67915,0.67915,378300000.0
2007-03-29 13:15:00,0.67916,0.67926,0.6791,0.67925,657699999.0
2007-03-29 13:20:00,0.67922,0.67925,0.67918,0.67924,427599997.0
2007-03-29 13:25:00,0.67926,0.67931,0.67917,0.67928,1084399992.0
2007-03-29 13:30:00,0.67935,0.67935,0.67919,0.67923,471700002.0
2007-03-29 13:35:00,0.67922,0.67927,0.67912,0.67918,483500007.0
2007-03-29 13:40:00,0.67913,0.67916,0.679,0.679,500400003.0
2007-03-29 13:45:00,0.67903,0.67913,0.67898,0.67913,428599997.0
2007-03-29 13:50:00,0.67921,0.67923,0.67903,0.6791,305300002.0
2007-03-29 13:55:00,0.67907,0.67912,0.67903,0.67907,609300002.0
2007-03-29 14:00:00,0.67903,0.67909,0.67891,0.67902,464700005.0
2007-03-29 14:05:00,0.67907,0.67918,0.67904,0.67912,510600002.0
2007-03-29 14:10:00,0.67918,0.67928,0.6791,0.67921,566600004.0
2007-03-29 14:15:00,0.67921,0.67925,0.67907,0.6791,555399995.0
2007-03-29 14:20:00,0.67912,0.67914,0.67893,0.67894,243200005.0
2007-03-29 14:25:00,0.67892,0.67906,0.67889,0.67902,596400000.0
2007-03-29 14:30:00,0.67903,0.67906,0.67868,0.67872,597099997.0
2007-03-29 14:35:00,0.67874,0.67883,0.6786,0.67862,576000001.0
2007-03-29 14:40:00,0.67858,0.67881,0.67854,0.6787,656599996.0
2007-03-29 14:45:00,0.67871,0.67894,0.67867,0.67881,450399990.0
2007-03-29 14:50:00,0.67878,0.6788,0.67848,0.67875,896700000.0
2007-03-29 14:55:00,0.67877,0.67883,0.67859,0.6788,729599998.0
2007-03-29 15:00:00,0.6788,0.6789,0.67875,0.6789,345600006.0
2007-03-29 15:05:00,0.67889,0.67896,0.67879,0.67895,498499998.0
2007-03-29 15:10:00,0.67882,0.679,0.67881,0.67888,662500008.0
2007-03-29 15:15:00,0.67885,0.67893,0.67877,0.67893,490900001.0
2007-03-29 15:20:00,0.679,0.679,0.67878,0.6788,716900006.0
2007-03-29 15:25:00,0.67885,0.6789,0.67875,0.6788,499699997.0
2007-03-29 15:30:00,0.67885,0.67919,0.67878,0.67912,540999999.0
2007-03-29 15:35:00,0.67915,0.67934,0.67915,0.67926,843400000.0
2007-03-29 15:40:00,0.67928,0.67934,0.67921,0.67929,745599996.0
2007-03-29 15:45:00,0.67932,0.67938,0.67924,0.67934,949400008.0
2007-03-29 15:50:00,0.67931,0.67943,0.67927,0.67939,557499995.0
2007-03-29 15:55:00,0.67936,0.67945,0.6793,0.67935,605299994.0
2007-03-29 16:00:00,0.67931,0.67948,0.67928,0.6794,417100003.0
2007-03-29 16:05:00,0.67948,0.67949,0.67935,0.67935,686499998.0
2007-03-29 16:10:00,0.67935,0.67948,0.6793,0.6794,632199987.0
2007-03-29 16:15:00,0.67942,0.67952,0.67934,0.67943,825900000.0
2007-03-29 16:20:00,0.67946,0.67946,0.67929,0.67939,566000002.0
2007-03-29 16:25:00,0.67938,0.67943,0.67923,0.67928,375000003.0
2007-03-29 16:30:00,0.6792,0.67936,0.67909,0.67915,808500006.0
2007-03-29 16:35:00,0.67916,0.67923,0.67911,0.67916,281499999.0
2007-03-29 16:40:00,0.67914,0.67928,0.67903,0.67921,719199995.0
2007-03-29 16:45:00,0.67924,0.6793,0.67915,0.67924,561799999.0
2007-03-29 16:50:00,0.67926,0.67926,0.67907,0.67919,410800006.0
2007-03-29 16:55:00,0.67927,0.67935,0.67913,0.67915,698599992.0
2007-03-29 17:00:00,0.67914,0.67926,0.67906,0.67912,688400000.0
2007-03-29 17:05:00,0.6791,0.67915,0.679,0.67909,648200004.0
2007-03-29 17:10:00,0.67909,0.67913,0.679,0.6791,464300001.0
2007-03-29 17:15:00,0.67914,0.67928,0.67908,0.67917,715399996.0
2007-03-29 17:20:00,0.67909,0.67913,0.67897,0.67907,670800007.0
2007-03-29 17:25:00,0.6791,0.6791,0.67897,0.67901,503400001.0
2007-03-29 17:30:00,0.67897,0.67903,0.67891,0.67903,641099997.0
2007-03-29 17:35:00,0.67898,0.67905,0.67878,0.67884,468899997.0
2007-03-29 17:40:00,0.67888,0.67898,0.67885,0.67892,348500003.0
2007-03-29 17:45:00,0.67898,0.67916,0.67897,0.67916,541899992.0
2007-03-29 17:50:00,0.67916,0.67925,0.67912,0.6792,416699999.0
2007-03-29 17:55:00,0.67921,0.67937,0.67919,0.67935,539999997.0
2007-03-29 18:00:00,0.67931,0.67933,0.67916,0.67924,826299995.0
2007-03-29 18:05:00,0.67924,0.67939,0.67921,0.67939,589100001.0
2007-03-29 18:10:00,0.67931,0.67944,0.67928,0.67938,523799995.0
2007-03-29 18:15:00,0.6794,0.67953,0.67936,0.67945,541900000.0
2007-03-29 18:20:00,0.67941,0.67944,0.67929,0.67934,532799997.0
2007-03-29 18:25:00,0.67936,0.6795,0.67927,0.6794,486199999.0
2007-03-29 18:30:00,0.67951,0.67956,0.67941,0.67956,484699999.0
2007-03-29 18:35:00,0.67953,0.67958,0.67946,0.67952,515600003.0
2007-03-29 18:40:00,0.67949,0.67949,0.6793,0.6794,807499997.0
2007-03-29 18:45:00,0.67935,0.67958,0.67935,0.6795,403699995.0
2007-03-29 18:50:00,0.67954,0.67961,0.67949,0.67953,273900000.0
2007-03-29 18:55:00,0.67952,0.67956,0.6794,0.6795,432699999.0
2007-03-29 19:00:00,0.67953,0.67953,0.67937,0.67945,414200000.0
2007-03-29 19:05:00,0.6794,0.6794,0.6793,0.67935,410700001.0
2007-03-29 19:10:00,0.67931,0.67943,0.6793,0.67935,384299999.0
2007-03-29 19:15:00,0.67933,0.67945,0.67932,0.67941,382100001.0
2007-03-29 19:20:00,0.67945,0.67958,0.67938,0.67952,329399999.0
2007-03-29 19:25:00,0.6795,0.67962,0.67942,0.67952,631500000.0
2007-03-29 19:30:00,0.67951,0.67955,0.67945,0.67948,577999994.0
2007-03-29 19:35:00,0.67952,0.67958,0.6794,0.67955,465600000.0
2007-03-29 19:40:00,0.67948,0.67959,0.67941,0.67941,414800001.0
2007-03-29 19:45:00,0.67945,0.67947,0.67934,0.67947,351799997.0
2007-03-29 19:50:00,0.67949,0.67951,0.67932,0.6794,604000004.0
2007-03-29 19:55:00,0.67946,0.67953,0.67939,0.67949,581900003.0
2007-03-29 20:00:00,0.6795,0.6795,0.67942,0.67946,372600001.0
2007-03-29 20:05:00,0.67943,0.67944,0.67929,0.67944,408300008.0
2007-03-29 20:10:00,0.67945,0.67945,0.67932,0.67935,362399995.0
2007-03-29 20:15:00,0.67934,0.67949,0.67934,0.6794,583499995.0
2007-03-29 20:20:00,0.67944,0.67952,0.67937,0.67945,558800008.0
2007-03-29 20:25:00,0.67942,0.67947,0.67929,0.67932,462800005.0
2007-03-29 20:30:00,0.67937,0.67944,0.67935,0.6794,408200001.0
2007-03-29 20:35:00,0.6794,0.67958,0.67933,0.67958,367699999.0
2007-03-29 20:40:00,0.67952,0.67955,0.67937,0.67948,768800000.0
2007-03-29 20:45:00,0.67951,0.67955,0.67946,0.6795,251800006.0
2007-03-29 20:50:00,0.67955,0.67955,0.67952,0.67955,163200001.0
2007-03-29 20:55:00,0.67956,0.67963,0.6795,0.67959,803600005.0
2007-03-29 21:00:00,0.67951,0.67963,0.67949,0.67955,440700003.0
2007-03-29 21:05:00,0.67953,0.67958,0.67942,0.67945,411700004.0
2007-03-29 21:10:00,0.67945,0.67955,0.67943,0.67948,367600003.0
2007-03-29 21:15:00,0.67952,0.67952,0.67942,0.67944,591299997.0
2007-03-29 21:20:00,0.67946,0.67948,0.67932,0.67932,441899998.0
2007-03-29 21:25:00,0.67935,0.67946,0.67928,0.67938,524299994.0
2007-03-29 21:30:00,0.67942,0.67949,0.67936,0.67949,483600002.0
2007-03-29 21:35:00,0.67947,0.67951,0.6793,0.67939,415900007.0
2007-03-29 21:40:00,0.67937,0.67944,0.67934,0.67938,233799998.0
2007-03-29 21:45:00,0.67945,0.67948,0.6794,0.67948,154400000.0
2007-03-29 21:50:00,0.67948,0.67952,0.67943,0.67946,345599997.0
2007-03-29 21:55:00,0.67948,0.67948,0.6794,0.67945,196499997.0
2007-03-29 22:00:00,0.67936,0.67946,0.67936,0.67945,227599999.0
2007-03-29 22:05:00,0.67931,0.67945,0.67923,0.67945,439100000.0
2007-03-29 22:10:00,0.67941,0.67943,0.67939,0.67942,282200000.0
2007-03-29 22:15:00,0.67945,0.67945,0.67924,0.67927,345399996.0
2007-03-29 22:20:00,0.67938,0.67948,0.67921,0.67941,448600004.0
2007-03-29 22:25:00,0.67938,0.67943,0.67931,0.6794,468699997.0
2007-03-29 22:30:00,0.67938,0.67942,0.67931,0.6794,295800002.0
2007-03-29 22:35:00,0.6793,0.67935,0.67925,0.67935,388299999.0
2007-03-29 22:40:00,0.67935,0.67942,0.67934,0.6794,533400001.0
2007-03-29 22:45:00,0.6794,0.67943,0.6793,0.67932,374100001.0
2007-03-29 22:50:00,0.67935,0.67938,0.67926,0.67927,315100002.0
2007-03-29 22:55:00,0.6793,0.67937,0.67928,0.67932,581699995.0
2007-03-29 23:00:00,0.67924,0.6794,0.67924,0.67932,381300005.0
2007-03-29 23:05:00,0.67935,0.67944,0.67929,0.67938,358600001.0
2007-03-29 23:10:00,0.67938,0.6794,0.67921,0.67921,159399998.0
2007-03-29 23:15:00,0.67918,0.67927,0.67911,0.67911,481699992.0
2007-03-29 23:20:00,0.67914,0.67924,0.6791,0.67913,351599994.0
2007-03-29 23:25:00,0.67912,0.67925,0.6791,0.6791,421400001.0
2007-03-29 23:30:00,0.67913,0.67929,0.67901,0.67922,427100008.0
2007-03-29 23:35:00,0.6792,0.67923,0.67912,0.6792,516700011.0
2007-03-29 23:40:00,0.67913,0.67923,0.67888,0.67913,536899990.0
2007-03-29 23:45:00,0.67917,0.67918,0.67907,0.67912,377400002.0
2007-03-29 23:50:00,0.67912,0.67915,0.67898,0.67915,222700002.0
2007-03-29 23:55:00,0.67917,0.6792,0.67896,0.67903,340199999.0
2007-03-30 00:00:00,0.67904,0.67914,0.67897,0.67908,382200000.0
2007-03-30 00:05:00,0.67905,0.67905,0.679,0.679,253600004.0
2007-03-30 00:10:00,0.67904,0.67905,0.67894,0.67896,288600001.0
2007-03-30 00:15:00,0.67891,0.679,0.67886,0.67887,287300000.0
2007-03-30 00:20:00,0.67895,0.67898,0.6789,0.67893,206399997.0
2007-03-30 00:25:00,0.67875,0.67897,0.67872,0.6789,485700001.0
2007-03-30 00:30:00,0.67892,0.67909,0.67891,0.67905,677799996.0
2007-03-30 00:35:00,0.67902,0.67915,0.679,0.67915,256700004.0
2007-03-30 00:40:00,0.67908,0.67916,0.67899,0.67914,660600005.0
2007-03-30 00:45:00,0.67912,0.67912,0.679,0.67908,572100006.0
2007-03-30 00:50:00,0.67908,0.67912,0.67901,0.67912,557600006.0
2007-03-30 00:55:00,0.67912,0.6792,0.6791,0.6791,214099999.0
2007-03-30 01:00:00,0.67912,0.67932,0.67912,0.67928,316600000.0
2007-03-30 01:05:00,0.67916,0.67938,0.67916,0.67932,373699998.0
2007-03-30 01:10:00,0.67932,0.67939,0.67921,0.67927,615299991.0
2007-03-30 01:15:00,0.67927,0.67934,0.67917,0.67924,508599995.0
2007-03-30 01:20:00,0.67925,0.6793,0.6792,0.67924,301100000.0
2007-03-30 01:25:00,0.67914,0.67927,0.67914,0.6792,510399996.0
2007-03-30 01:30:00,0.67919,0.67925,0.6791,0.67918,521500005.0
2007-03-30 01:35:00,0.67919,0.67922,0.67914,0.67917,290799999.0
2007-03-30 01:40:00,0.67918,0.67918,0.67905,0.67909,532599996.0
2007-03-30 01:45:00,0.6791,0.67918,0.6791,0.67915,277100003.0
2007-03-30 01:50:00,0.67916,0.67926,0.67912,0.67912,450100003.0
2007-03-30 01:55:00,0.67912,0.67918,0.679,0.67904,298700001.0
2007-03-30 02:00:00,0.67907,0.67909,0.67897,0.67905,280000001.0
2007-03-30 02:05:00,0.67898,0.67898,0.67874,0.6788,483600001.0
2007-03-30 02:10:00,0.6788,0.67885,0.67877,0.67883,351799994.0
2007-03-30 02:15:00,0.67887,0.67888,0.67871,0.67878,444700000.0
2007-03-30 02:20:00,0.67879,0.67882,0.67872,0.67877,354000000.0
2007-03-30 02:25:00,0.67875,0.67884,0.6787,0.67883,335500001.0
2007-03-30 02:30:00,0.67885,0.67892,0.67872,0.67883,418900002.0
2007-03-30 02:35:00,0.67885,0.67885,0.67866,0.67866,446600002.0
2007-03-30 02:40:00,0.67875,0.6788,0.67869,0.6788,405899994.0
2007-03-30 02:45:00,0.6788,0.67886,0.67867,0.67883,504299997.0
2007-03-30 02:50:00,0.67881,0.67887,0.6787,0.67871,482199997.0
2007-03-30 02:55:00,0.67879,0.67884,0.67868,0.67877,821699998.0
2007-03-30 03:00:00,0.67875,0.67913,0.67873,0.67911,458199998.0
2007-03-30 03:05:00,0.67908,0.67913,0.679,0.67913,502000006.0
2007-03-30 03:10:00,0.67912,0.67912,0.67885,0.67885,798600010.0
2007-03-30 03:15:00,0.6789,0.67893,0.6788,0.67886,606300001.0
2007-03-30 03:20:00,0.67888,0.6792,0.67878,0.6792,640300001.0
2007-03-30 03:25:00,0.67919,0.67919,0.67911,0.67912,216300000.0
2007-03-30 03:30:00,0.67914,0.67914,0.67883,0.67891,407099997.0
2007-03-30 03:35:00,0.6789,0.67898,0.67877,0.67895,450000000.0
2007-03-30 03:40:00,0.67894,0.6791,0.67894,0.6791,323899997.0
2007-03-30 03:45:00,0.67913,0.67915,0.67904,0.67912,452099994.0
2007-03-30 03:50:00,0.67918,0.67918,0.6791,0.6791,277600005.0
2007-03-30 03:55:00,0.67912,0.67918,0.67885,0.67885,337100005.0
2007-03-30 04:00:00,0.67915,0.67918,0.67908,0.67916,519500006.0
2007-03-30 04:05:00,0.67914,0.67923,0.6791,0.67912,353400004.0
2007-03-30 04:10:00,0.67918,0.67923,0.67907,0.6792,470000001.0
2007-03-30 04:15:00,0.67915,0.67931,0.67911,0.67925,387600003.0
2007-03-30 04:20:00,0.67924,0.67926,0.6791,0.67912,375500003.0
2007-03-30 04:25:00,0.67916,0.67922,0.67902,0.6792,788899994.0
2007-03-30 04:30:00,0.67919,0.67929,0.67913,0.67917,650899999.0
2007-03-30 04:35:00,0.6791,0.67915,0.67905,0.67912,295499996.0
2007-03-30 04:40:00,0.67906,0.67906,0.67892,0.67905,266600002.0
2007-03-30 04:45:00,0.67899,0.67899,0.67885,0.67893,420000004.0
2007-03-30 04:50:00,0.67895,0.67902,0.67885,0.67885,684200004.0
2007-03-30 04:55:00,0.67885,0.67891,0.67849,0.67849,307299999.0
2007-03-30 05:00:00,0.67865,0.67896,0.67865,0.67896,1229100001.0
2007-03-30 05:05:00,0.67898,0.6791,0.67894,0.6791,437500002.0
2007-03-30 05:10:00,0.67898,0.67913,0.67887,0.67889,724800008.0
2007-03-30 05:15:00,0.67892,0.67897,0.67888,0.6789,1092299993.0
2007-03-30 05:20:00,0.67893,0.679,0.67889,0.67895,1136000006.0
2007-03-30 05:25:00,0.67895,0.67902,0.67886,0.67886,1021400004.0
2007-03-30 05:30:00,0.67885,0.67893,0.67875,0.67888,1017599994.0
2007-03-30 05:35:00,0.67895,0.67912,0.67893,0.67902,1592800003.0
2007-03-30 05:40:00,0.67912,0.67913,0.679,0.6791,1776300005.0
2007-03-30 05:45:00,0.67907,0.67913,0.67902,0.67907,819800004.0
2007-03-30 05:50:00,0.6791,0.67914,0.679,0.67904,817699997.0
2007-03-30 05:55:00,0.67906,0.67923,0.67899,0.67923,1633599998.0
2007-03-30 06:00:00,0.67927,0.67953,0.67916,0.67944,1235099997.0
2007-03-30 06:05:00,0.67943,0.67962,0.67937,0.67957,1096699996.0
2007-03-30 06:10:00,0.67958,0.67965,0.67952,0.67965,1206900007.0
2007-03-30 06:15:00,0.67965,0.67978,0.67953,0.67972,1226000002.0
2007-03-30 06:20:00,0.67976,0.67977,0.67956,0.67967,949099997.0
2007-03-30 06:25:00,0.67962,0.6797,0.67943,0.67943,1754700003.0
2007-03-30 06:30:00,0.67944,0.67951,0.67931,0.67951,810200000.0
2007-03-30 06:35:00,0.6795,0.67954,0.67941,0.67943,2428200001.0
2007-03-30 06:40:00,0.6795,0.67957,0.67945,0.67952,1807799985.0
2007-03-30 06:45:00,0.67951,0.67954,0.67941,0.67945,1396699998.0
2007-03-30 06:50:00,0.67945,0.67948,0.67922,0.6793,1971900002.0
2007-03-30 06:55:00,0.67932,0.67938,0.67927,0.67932,4530500017.0
2007-03-30 07:00:00,0.67926,0.67944,0.67921,0.67944,4960500018.0
2007-03-30 07:05:00,0.67942,0.67947,0.67916,0.6794,4147500000.0
2007-03-30 07:10:00,0.6794,0.67946,0.67929,0.67943,2182800010.0
2007-03-30 07:15:00,0.67941,0.67942,0.67927,0.67929,2302399994.0
2007-03-30 07:20:00,0.6793,0.67942,0.67917,0.67933,2724999978.0
2007-03-30 07:25:00,0.67928,0.67937,0.67916,0.67932,4934400014.0
2007-03-30 07:30:00,0.67927,0.67938,0.67925,0.67928,2974599983.0
2007-03-30 07:35:00,0.67932,0.67947,0.67932,0.67942,1482200013.0
2007-03-30 07:40:00,0.67941,0.67967,0.67938,0.67965,2212700024.0
2007-03-30 07:45:00,0.67958,0.6797,0.6795,0.67968,2405000018.0
2007-03-30 07:50:00,0.67975,0.67975,0.67959,0.6796,1439099992.0
2007-03-30 07:55:00,0.67958,0.67958,0.67947,0.6795,892100002.0
2007-03-30 08:00:00,0.67942,0.67957,0.67935,0.67942,1807500001.0
2007-03-30 08:05:00,0.67946,0.67974,0.67946,0.67951,1159400006.0
2007-03-30 08:10:00,0.67949,0.67958,0.6794,0.67952,898900007.0
2007-03-30 08:15:00,0.67949,0.67961,0.67949,0.67952,1794400017.0
2007-03-30 08:20:00,0.67953,0.67954,0.67937,0.67941,2660999987.0
2007-03-30 08:25:00,0.67942,0.67953,0.67921,0.67932,2391099989.0
2007-03-30 08:30:00,0.67929,0.6796,0.67923,0.6796,2167900013.0
2007-03-30 08:35:00,0.67963,0.67965,0.67953,0.67957,1601999999.0
2007-03-30 08:40:00,0.67956,0.67964,0.67955,0.67959,2112200012.0
2007-03-30 08:45:00,0.67959,0.67976,0.67952,0.67963,1695000002.0
2007-03-30 08:50:00,0.67965,0.67966,0.67953,0.67962,2987199996.0
2007-03-30 08:55:00,0.67967,0.67981,0.67958,0.6796,2047199984.0
2007-03-30 09:00:00,0.67953,0.67964,0.67919,0.67924,3102299997.0
2007-03-30 09:05:00,0.67931,0.67941,0.67921,0.67932,1965500012.0
2007-03-30 09:10:00,0.67938,0.67948,0.67931,0.6794,1033099991.0
2007-03-30 09:15:00,0.67942,0.68009,0.6793,0.67987,2422599990.0
2007-03-30 09:20:00,0.67982,0.68002,0.67981,0.67995,1855500006.0
2007-03-30 09:25:00,0.6799,0.6799,0.67967,0.67979,4172399995.0
2007-03-30 09:30:00,0.67981,0.68021,0.67975,0.68021,3932599971.0
2007-03-30 09:35:00,0.68025,0.68036,0.68005,0.68013,5417700001.0
2007-03-30 09:40:00,0.68011,0.6804,0.68002,0.6803,4850300020.0
2007-03-30 09:45:00,0.68031,0.68084,0.68031,0.68077,5589299999.0
2007-03-30 09:50:00,0.68071,0.68125,0.6806,0.6811,6783600017.0
2007-03-30 09:55:00,0.68109,0.68111,0.68058,0.68068,5510899999.0
2007-03-30 10:00:00,0.68067,0.68122,0.68062,0.68091,562800006.0
2007-03-30 10:05:00,0.68082,0.681,0.68078,0.68089,481499996.0
2007-03-30 10:10:00,0.68088,0.68096,0.68079,0.68087,575800004.0
2007-03-30 10:15:00,0.68083,0.68085,0.68058,0.68065,662099995.0
2007-03-30 10:20:00,0.68061,0.68061,0.6803,0.68049,644100001.0
2007-03-30 10:25:00,0.68043,0.68046,0.68008,0.68017,512200005.0
2007-03-30 10:30:00,0.68021,0.68021,0.68007,0.68015,626800005.0
2007-03-30 10:35:00,0.68017,0.68049,0.68017,0.68034,377199999.0
2007-03-30 10:40:00,0.68032,0.68068,0.68024,0.68063,878999996.0
2007-03-30 10:45:00,0.68059,0.68059,0.68042,0.68042,850700002.0
2007-03-30 10:50:00,0.6804,0.68047,0.68029,0.68032,718099994.0
2007-03-30 10:55:00,0.68036,0.68038,0.68023,0.68027,563899998.0
2007-03-30 11:00:00,0.68027,0.68034,0.68018,0.68028,326500003.0
2007-03-30 11:05:00,0.68032,0.68047,0.68027,0.68031,541699999.0
2007-03-30 11:10:00,0.68036,0.68064,0.68025,0.68052,403700003.0
2007-03-30 11:15:00,0.68048,0.68048,0.68021,0.68027,699999997.0
2007-03-30 11:20:00,0.68024,0.68039,0.68024,0.68035,520499999.0
2007-03-30 11:25:00,0.68033,0.68043,0.68029,0.68035,437400002.0
2007-03-30 11:30:00,0.68037,0.68043,0.68029,0.68042,336699999.0
2007-03-30 11:35:00,0.68043,0.68045,0.6803,0.68038,424500000.0
2007-03-30 11:40:00,0.68037,0.68037,0.68011,0.68014,451799996.0
2007-03-30 11:45:00,0.68011,0.68023,0.6801,0.6801,632900000.0
2007-03-30 11:50:00,0.68013,0.68013,0.67979,0.68009,584799996.0
2007-03-30 11:55:00,0.68005,0.68012,0.67987,0.67987,684399998.0
2007-03-30 12:00:00,0.67981,0.67987,0.67973,0.67982,888900005.0
2007-03-30 12:05:00,0.6798,0.67989,0.6797,0.6797,501899999.0
2007-03-30 12:10:00,0.67977,0.67987,0.67968,0.67978,665500003.0
2007-03-30 12:15:00,0.67982,0.68007,0.67978,0.68007,475099995.0
2007-03-30 12:20:00,0.68012,0.68015,0.67997,0.68008,566800001.0
2007-03-30 12:25:00,0.68005,0.6801,0.67993,0.6801,399099997.0
2007-03-30 12:30:00,0.68003,0.68017,0.67998,0.68003,607099996.0
2007-03-30 12:35:00,0.68003,0.68007,0.67982,0.67986,716500006.0
2007-03-30 12:40:00,0.67981,0.67981,0.67936,0.67959,674299990.0
2007-03-30 12:45:00,0.67955,0.67956,0.67939,0.67948,756300001.0
2007-03-30 12:50:00,0.67947,0.67947,0.67921,0.67931,683999998.0
2007-03-30 12:55:00,0.67937,0.67942,0.67931,0.67934,891799999.0
2007-03-30 13:00:00,0.67932,0.67961,0.67932,0.67953,702500004.0
2007-03-30 13:05:00,0.67951,0.67965,0.67951,0.6796,813500006.0
2007-03-30 13:10:00,0.67965,0.67968,0.67948,0.67951,845300004.0
2007-03-30 13:15:00,0.67946,0.67962,0.67943,0.67959,418500002.0
2007-03-30 13:20:00,0.67953,0.67954,0.67934,0.67934,338700005.0
2007-03-30 13:25:00,0.67934,0.67942,0.67926,0.67935,508199996.0
2007-03-30 13:30:00,0.67938,0.67943,0.67931,0.67939,419400002.0
2007-03-30 13:35:00,0.67937,0.6794,0.67931,0.67936,427099995.0
2007-03-30 13:40:00,0.67937,0.67959,0.67937,0.67951,723599999.0
2007-03-30 13:45:00,0.6795,0.67957,0.67943,0.67957,375900002.0
2007-03-30 13:50:00,0.67964,0.67974,0.67952,0.67974,724600007.0
2007-03-30 13:55:00,0.67976,0.67985,0.67972,0.67978,789500011.0
2007-03-30 14:00:00,0.67977,0.67984,0.67951,0.6796,590100005.0
2007-03-30 14:05:00,0.67967,0.67977,0.67965,0.67973,496499999.0
2007-03-30 14:10:00,0.67975,0.6798,0.67961,0.67961,398599998.0
2007-03-30 14:15:00,0.67955,0.67979,0.67954,0.67975,657799998.0
2007-03-30 14:20:00,0.67977,0.68034,0.67974,0.6802,814399997.0
2007-03-30 14:25:00,0.68019,0.68035,0.68015,0.68031,484700004.0
2007-03-30 14:30:00,0.6803,0.68063,0.68023,0.68039,542200001.0
2007-03-30 14:35:00,0.68042,0.68042,0.67945,0.67948,1000500002.0
2007-03-30 14:40:00,0.67959,0.67966,0.67952,0.67958,611900008.0
2007-03-30 14:45:00,0.67959,0.68012,0.67959,0.68007,795999991.0
2007-03-30 14:50:00,0.68005,0.68025,0.68004,0.6801,766900002.0
2007-03-30 14:55:00,0.68012,0.6803,0.68012,0.6803,339300000.0
2007-03-30 15:00:00,0.68028,0.68035,0.68019,0.68019,775899990.0
2007-03-30 15:05:00,0.6802,0.6802,0.67992,0.67997,633500000.0
2007-03-30 15:10:00,0.67997,0.68015,0.67995,0.68008,368100002.0
2007-03-30 15:15:00,0.68011,0.68019,0.67987,0.68,718700001.0
2007-03-30 15:20:00,0.67998,0.68009,0.67982,0.68006,694099992.0
2007-03-30 15:25:00,0.68006,0.68011,0.67993,0.68003,587699994.0
2007-03-30 15:30:00,0.68001,0.68007,0.6798,0.6798,713899997.0
2007-03-30 15:35:00,0.67976,0.67979,0.67962,0.67976,540599998.0
2007-03-30 15:40:00,0.67974,0.67978,0.67957,0.67972,609100002.0
2007-03-30 15:45:00,0.6796,0.67964,0.67931,0.67964,500100004.0
2007-03-30 15:50:00,0.67964,0.67975,0.67961,0.67968,483800003.0
2007-03-30 15:55:00,0.67964,0.67983,0.6796,0.6798,745300006.0
2007-03-30 16:00:00,0.67978,0.67985,0.67968,0.6797,648899992.0
2007-03-30 16:05:00,0.67966,0.67971,0.67924,0.67926,986200010.0
2007-03-30 16:10:00,0.67915,0.67948,0.67914,0.67927,798300008.0
2007-03-30 16:15:00,0.6793,0.67945,0.67923,0.67942,676300000.0
2007-03-30 16:20:00,0.67932,0.67947,0.67926,0.67942,832400004.0
2007-03-30 16:25:00,0.67939,0.67955,0.67938,0.67939,580400004.0
2007-03-30 16:30:00,0.67942,0.67945,0.67898,0.67905,839300005.0
2007-03-30 16:35:00,0.67908,0.67908,0.67863,0.67865,488999998.0
2007-03-30 16:40:00,0.67876,0.67909,0.67876,0.67902,584399998.0
2007-03-30 16:45:00,0.679,0.67914,0.67885,0.67892,729499999.0
2007-03-30 16:50:00,0.67892,0.67903,0.67873,0.67874,439700002.0
2007-03-30 16:55:00,0.67878,0.67882,0.67859,0.67865,585000007.0
2007-03-30 17:00:00,0.67867,0.67872,0.67859,0.67868,746100002.0
2007-03-30 17:05:00,0.67861,0.67861,0.67826,0.67826,422700003.0
2007-03-30 17:10:00,0.67827,0.67835,0.67805,0.67823,859400008.0
2007-03-30 17:15:00,0.67826,0.67881,0.67826,0.6786,605600002.0
2007-03-30 17:20:00,0.67841,0.67862,0.67805,0.67855,517900005.0
2007-03-30 17:25:00,0.67853,0.67943,0.67846,0.67943,645600000.0
2007-03-30 17:30:00,0.6794,0.67957,0.67914,0.67914,840099993.0
2007-03-30 17:35:00,0.67917,0.67955,0.67917,0.67953,704899996.0
2007-03-30 17:40:00,0.6795,0.67956,0.67941,0.67949,761099991.0
2007-03-30 17:45:00,0.67954,0.67957,0.67937,0.67952,641400002.0
2007-03-30 17:50:00,0.67946,0.67963,0.67878,0.67948,634699995.0
2007-03-30 17:55:00,0.67955,0.67955,0.67898,0.67927,699599999.0
2007-03-30 18:00:00,0.67931,0.6794,0.67902,0.67935,3337699987.0
2007-03-30 18:05:00,0.6794,0.6794,0.679,0.6792,3513600008.0
2007-03-30 18:10:00,0.6792,0.6792,0.6789,0.679,4751500006.0
2007-03-30 18:15:00,0.6789,0.6791,0.6788,0.67895,4338200015.0
2007-03-30 18:20:00,0.679,0.67935,0.67895,0.6793,5250299959.0
2007-03-30 18:25:00,0.6793,0.6794,0.6792,0.6793,3947599988.0
2007-03-30 18:30:00,0.6793,0.6793,0.67905,0.67915,4249399978.0
2007-03-30 18:35:00,0.6792,0.6792,0.67915,0.6792,2689300001.0
2007-03-30 18:40:00,0.6792,0.6792,0.67905,0.67915,2808300021.0
2007-03-30 18:45:00,0.6791,0.6792,0.67905,0.6792,976400005.0
2007-03-30 18:50:00,0.67915,0.6793,0.67915,0.67925,1808200004.0
2007-03-30 18:55:00,0.6792,0.6793,0.67905,0.6791,3379700007.0
2007-03-30 19:00:00,0.67905,0.6792,0.67885,0.6789,2276800028.0
2007-03-30 19:05:00,0.6789,0.6791,0.67885,0.679,2406400016.0
2007-03-30 19:10:00,0.679,0.6791,0.67895,0.679,1675500005.0
2007-03-30 19:15:00,0.67905,0.67905,0.67885,0.67885,2385899998.0
2007-03-30 19:20:00,0.67885,0.679,0.67885,0.67895,1700900008.0
2007-03-30 19:25:00,0.679,0.679,0.6788,0.67895,2071699973.0
2007-03-30 19:30:00,0.67895,0.67915,0.6789,0.6791,1713000002.0
2007-03-30 19:35:00,0.6791,0.6792,0.679,0.67915,1735400001.0
2007-03-30 19:40:00,0.67915,0.6792,0.67895,0.67915,1160700013.0
2007-03-30 19:45:00,0.6792,0.6792,0.67905,0.67915,691699997.0
2007-03-30 19:50:00,0.6792,0.67925,0.67915,0.6792,954899998.0
2007-03-30 19:55:00,0.67925,0.67925,0.67915,0.6792,2432900010.0
2007-03-30 20:00:00,0.6793,0.67935,0.67925,0.6793,829500006.0
2007-03-30 20:05:00,0.6793,0.67935,0.67925,0.6793,1386000000.0
2007-03-30 20:10:00,0.6793,0.67935,0.6791,0.67915,2907199982.0
2007-03-30 20:15:00,0.6792,0.67925,0.67884,0.6792,3603899940.0
2007-03-30 20:20:00,0.6792,0.67925,0.6791,0.6791,1346799996.0
2007-03-30 20:25:00,0.6791,0.6793,0.67885,0.6789,2538499989.0
2007-03-30 20:30:00,0.67895,0.6791,0.67885,0.67895,4734300009.0
2007-03-30 20:35:00,0.67895,0.679,0.6788,0.6788,3632900008.0
2007-03-30 20:40:00,0.6788,0.6789,0.67875,0.67885,3362199953.0
2007-03-30 20:45:00,0.67885,0.6789,0.67875,0.6789,2532999992.0
2007-03-30 20:50:00,0.6789,0.679,0.67865,0.6788,3591900000.0
2007-03-30 20:55:00,0.67885,0.67885,0.6786,0.67865,4499300028.0
2007-03-30 21:00:00,0.67865,0.6788,0.6786,0.67875,3395800007.0
2007-03-30 21:05:00,0.6787,0.67875,0.6786,0.6787,1640800017.0
2007-03-30 21:10:00,0.6787,0.67875,0.6786,0.67865,1036400010.0
2007-03-30 21:15:00,0.67865,0.67875,0.6786,0.67865,1394799991.0
2007-03-30 21:20:00,0.67865,0.67875,0.6786,0.6787,1820099997.0
2007-03-30 21:25:00,0.67875,0.67875,0.67865,0.67865,541299997.0
2007-03-30 21:30:00,0.6787,0.67885,0.6787,0.6788,2148499993.0
2007-03-30 21:35:00,0.6788,0.6788,0.6787,0.6788,903900006.0
2007-03-30 21:40:00,0.6788,0.6788,0.67865,0.6788,1331099987.0
2007-03-30 21:45:00,0.67875,0.6789,0.67875,0.67885,731899998.0
2007-03-30 21:50:00,0.67885,0.6789,0.67885,0.67885,851400000.0
2007-03-30 21:55:00,0.6789,0.6789,0.67875,0.6788,1561799985.0
2007-03-30 22:00:00,0.67875,0.6788,0.67865,0.67875,1147399996.0
2007-03-30 22:05:00,0.6788,0.67885,0.67875,0.6788,472000000.0
2007-03-30 22:10:00,0.67875,0.6789,0.6787,0.6788,392600004.0
2007-03-30 22:15:00,0.6788,0.6788,0.67865,0.67865,1418399977.0
2007-03-30 22:20:00,0.67865,0.67885,0.67865,0.6787,1212000019.0
2007-03-30 22:25:00,0.6787,0.67875,0.67865,0.67865,779300016.0
2007-03-30 22:30:00,0.67865,0.67865,0.67855,0.67855,588200005.0
2007-03-30 22:35:00,0.67855,0.67865,0.6785,0.67865,661899994.0
2007-03-30 22:40:00,0.67865,0.6787,0.6786,0.67865,1006100013.0
2007-03-30 22:45:00,0.67865,0.67865,0.6785,0.67855,264000002.0
2007-03-30 22:50:00,0.67854,0.67865,0.67822,0.6786,319899998.0
2007-03-30 22:55:00,0.67855,0.6787,0.67835,0.67835,480199999.0
2007-04-01 23:00:00,0.67893,0.67905,0.67868,0.679,402300003.0
2007-04-01 23:05:00,0.67905,0.67905,0.67895,0.67895,166400000.0
2007-04-01 23:10:00,0.6789,0.67895,0.67855,0.67855,225099997.0
2007-04-01 23:15:00,0.6779,0.679,0.67765,0.679,226099996.0
2007-04-01 23:20:00,0.67895,0.679,0.6786,0.67876,298700000.0
2007-04-01 23:25:00,0.67835,0.6791,0.67835,0.67905,230499997.0
2007-04-01 23:30:00,0.67905,0.6791,0.67862,0.67905,182100002.0
2007-04-01 23:35:00,0.6791,0.67915,0.67875,0.67905,153900003.0
2007-04-01 23:40:00,0.679,0.6791,0.67874,0.67905,89100000.0
2007-04-01 23:45:00,0.679,0.679,0.67869,0.6789,141100002.0
2007-04-01 23:50:00,0.67884,0.67907,0.67873,0.6789,460400009.0
2007-04-01 23:55:00,0.6789,0.67905,0.67885,0.679,203200002.0
2007-04-02 00:00:00,0.679,0.67905,0.67849,0.679,260500000.0
2007-04-02 00:05:00,0.67895,0.6791,0.67875,0.67905,585400009.0
2007-04-02 00:10:00,0.67905,0.67915,0.67895,0.6791,190800004.0
2007-04-02 00:15:00,0.6791,0.6791,0.67898,0.67898,107900000.0
2007-04-02 00:20:00,0.67906,0.6791,0.67875,0.67905,70000000.0
2007-04-02 00:25:00,0.67905,0.67905,0.679,0.679,351200016.0
2007-04-02 00:30:00,0.679,0.679,0.67885,0.679,445000003.0
2007-04-02 00:35:00,0.679,0.679,0.6789,0.679,256099997.0
2007-04-02 00:40:00,0.6789,0.6789,0.6788,0.67885,288200000.0
2007-04-02 00:45:00,0.67885,0.67885,0.6786,0.6786,732199995.0
2007-04-02 00:50:00,0.6787,0.6788,0.6785,0.67875,1289900004.0
2007-04-02 00:55:00,0.6788,0.6788,0.67845,0.6786,834399990.0
2007-04-02 01:00:00,0.6786,0.6787,0.67845,0.6786,1836400006.0
2007-04-02 01:05:00,0.6787,0.6788,0.67865,0.67865,590299996.0
2007-04-02 01:10:00,0.6786,0.6786,0.67816,0.67816,504500006.0
2007-04-02 01:15:00,0.6786,0.6788,0.67835,0.67835,237200001.0
2007-04-02 01:20:00,0.6788,0.6788,0.6785,0.67865,751900008.0
2007-04-02 01:25:00,0.67865,0.6787,0.67855,0.6786,631900003.0
2007-04-02 01:30:00,0.67855,0.6786,0.67855,0.6786,250299999.0
2007-04-02 01:35:00,0.6786,0.6786,0.67855,0.67855,295599998.0
2007-04-02 01:40:00,0.6786,0.6787,0.67855,0.6786,492299992.0
2007-04-02 01:45:00,0.6786,0.6787,0.6786,0.6787,1089900001.0
2007-04-02 01:50:00,0.6787,0.6789,0.67855,0.6786,1704899989.0
2007-04-02 01:55:00,0.67855,0.6787,0.6785,0.6785,774400001.0
2007-04-02 02:00:00,0.6786,0.67865,0.6785,0.6786,2306099998.0
2007-04-02 02:05:00,0.6786,0.6788,0.67855,0.6787,2987100015.0
2007-04-02 02:10:00,0.6787,0.67875,0.67855,0.6787,2173700000.0
2007-04-02 02:15:00,0.6787,0.67875,0.67825,0.6784,3547500027.0
2007-04-02 02:20:00,0.6784,0.6784,0.6781,0.67815,4295900032.0
2007-04-02 02:25:00,0.67815,0.6782,0.67805,0.6781,1174500003.0
2007-04-02 02:30:00,0.6781,0.67815,0.6779,0.6779,2252799993.0
2007-04-02 02:35:00,0.67795,0.678,0.6779,0.678,883400013.0
2007-04-02 02:40:00,0.67793,0.678,0.67785,0.6779,1019000009.0
2007-04-02 02:45:00,0.6779,0.678,0.6779,0.67795,594200003.0
2007-04-02 02:50:00,0.6779,0.67815,0.6779,0.6781,1272900008.0
2007-04-02 02:55:00,0.67805,0.67825,0.678,0.67805,1734100023.0
2007-04-02 03:00:00,0.6781,0.6783,0.6781,0.6783,1434899990.0
2007-04-02 03:05:00,0.6783,0.6783,0.67825,0.6783,589099996.0
2007-04-02 03:10:00,0.6783,0.6784,0.67825,0.67835,1004799997.0
2007-04-02 03:15:00,0.6784,0.6784,0.6783,0.67835,441800003.0
2007-04-02 03:20:00,0.67835,0.6785,0.67825,0.6783,1501300008.0
2007-04-02 03:25:00,0.67825,0.6783,0.67815,0.67815,3299500008.0
2007-04-02 03:30:00,0.6782,0.6782,0.67795,0.67795,2201299998.0
2007-04-02 03:35:00,0.678,0.6781,0.67795,0.6781,1364900013.0
2007-04-02 03:40:00,0.6781,0.6782,0.6781,0.6782,336100000.0
2007-04-02 03:45:00,0.67815,0.67815,0.67815,0.67815,101499999.0
2007-04-02 03:50:00,0.6781,0.6781,0.67805,0.6781,756000009.0
2007-04-02 03:55:00,0.6781,0.67815,0.67805,0.6781,700000003.0
2007-04-02 04:00:00,0.6781,0.6782,0.678,0.6782,585800003.0
2007-04-02 04:05:00,0.6782,0.6782,0.67805,0.6781,524199995.0
2007-04-02 04:10:00,0.6781,0.6783,0.67805,0.67825,1564300012.0
2007-04-02 04:15:00,0.67825,0.6783,0.6782,0.67825,1978600002.0
2007-04-02 04:20:00,0.67825,0.67835,0.6782,0.67835,1294999995.0
2007-04-02 04:25:00,0.67835,0.6785,0.6783,0.6784,1216200006.0
2007-04-02 04:30:00,0.6784,0.6784,0.6782,0.6783,2632799996.0
2007-04-02 04:35:00,0.6783,0.6783,0.67825,0.6783,761400000.0
2007-04-02 04:40:00,0.6783,0.6784,0.67825,0.6784,552099994.0
2007-04-02 04:45:00,0.6783,0.6784,0.67804,0.67806,1088099994.0
2007-04-02 04:50:00,0.6783,0.6783,0.67815,0.67815,717099998.0
2007-04-02 04:55:00,0.67815,0.6783,0.6779,0.67808,964199992.0
2007-04-02 05:00:00,0.67812,0.6783,0.67804,0.67825,543299994.0
2007-04-02 05:05:00,0.6782,0.6783,0.67815,0.6783,1599600001.0
2007-04-02 05:10:00,0.6783,0.6784,0.6782,0.6783,578200000.0
2007-04-02 05:15:00,0.6783,0.6784,0.67825,0.6783,1328700002.0
2007-04-02 05:20:00,0.67835,0.6784,0.67825,0.6784,1445400003.0
2007-04-02 05:25:00,0.6784,0.6784,0.67825,0.67835,1426900004.0
2007-04-02 05:30:00,0.6783,0.67835,0.67798,0.6783,827000002.0
2007-04-02 05:35:00,0.6783,0.67845,0.6783,0.6783,712900000.0
2007-04-02 05:40:00,0.67835,0.67835,0.67806,0.67835,446700001.0
2007-04-02 05:45:00,0.6783,0.6784,0.6783,0.6784,1491800000.0
2007-04-02 05:50:00,0.6784,0.6787,0.6784,0.67865,2994500004.0
2007-04-02 05:55:00,0.6787,0.6787,0.67845,0.67855,1164900003.0
2007-04-02 06:00:00,0.67855,0.6787,0.6785,0.6786,1413700010.0
2007-04-02 06:05:00,0.6786,0.6787,0.6786,0.6786,1049200003.0
2007-04-02 06:10:00,0.6786,0.6786,0.67845,0.6785,1135100007.0
2007-04-02 06:15:00,0.67855,0.6787,0.67834,0.67865,1878700013.0
2007-04-02 06:20:00,0.67865,0.6788,0.67865,0.67875,732600010.0
2007-04-02 06:25:00,0.67875,0.67875,0.67855,0.6786,1299900002.0
2007-04-02 06:30:00,0.6786,0.6786,0.67845,0.6785,1488600021.0
2007-04-02 06:35:00,0.6785,0.67875,0.6785,0.6787,1619700016.0
2007-04-02 06:40:00,0.6787,0.67875,0.67835,0.6784,2429700019.0
2007-04-02 06:45:00,0.6784,0.67845,0.67835,0.6784,1675899996.0
2007-04-02 06:50:00,0.6784,0.6785,0.67835,0.6785,698899998.0
2007-04-02 06:55:00,0.6785,0.67855,0.6784,0.6784,1768800002.0
2007-04-02 07:00:00,0.67845,0.6786,0.6784,0.6786,2157199994.0
2007-04-02 07:05:00,0.67855,0.6786,0.67855,0.67855,1237100007.0
2007-04-02 07:10:00,0.6786,0.6786,0.6783,0.6784,2286500002.0
2007-04-02 07:15:00,0.67845,0.6786,0.67835,0.67845,1630300002.0
2007-04-02 07:20:00,0.67845,0.67845,0.67835,0.67845,866300000.0
2007-04-02 07:25:00,0.67845,0.6786,0.6782,0.6782,1810799999.0
2007-04-02 07:30:00,0.67825,0.6783,0.67815,0.67815,2401500010.0
2007-04-02 07:35:00,0.6782,0.6783,0.67815,0.67815,2965599998.0
2007-04-02 07:40:00,0.67815,0.6782,0.67805,0.6781,734799997.0
2007-04-02 07:45:00,0.6781,0.67815,0.678,0.6781,1512500006.0
2007-04-02 07:50:00,0.6781,0.6782,0.67795,0.678,1796800017.0
2007-04-02 07:55:00,0.678,0.67805,0.67795,0.678,2815400002.0
2007-04-02 08:00:00,0.678,0.6781,0.67795,0.6781,3821200013.0
2007-04-02 08:05:00,0.6781,0.6782,0.67795,0.678,2449799975.0
2007-04-02 08:10:00,0.678,0.6783,0.678,0.67815,2436399993.0
2007-04-02 08:15:00,0.67815,0.67815,0.67795,0.67805,2662400005.0
2007-04-02 08:20:00,0.67805,0.67815,0.67775,0.67775,3639499990.0
2007-04-02 08:25:00,0.67775,0.6779,0.67765,0.6778,2155399996.0
2007-04-02 08:30:00,0.6778,0.6778,0.67735,0.67745,5914400021.0
2007-04-02 08:35:00,0.67745,0.67755,0.67735,0.6774,4756200005.0
2007-04-02 08:40:00,0.6774,0.67765,0.6774,0.6776,5323899991.0
2007-04-02 08:45:00,0.6776,0.67785,0.67755,0.67775,4967699993.0
2007-04-02 08:50:00,0.67775,0.67785,0.67755,0.6776,5734999982.0
2007-04-02 08:55:00,0.6776,0.67775,0.6775,0.67755,5211000015.0
2007-04-02 09:00:00,0.6775,0.6776,0.6773,0.6773,3988099989.0
2007-04-02 09:05:00,0.6773,0.67735,0.6771,0.6772,6543699994.0
2007-04-02 09:10:00,0.6772,0.67735,0.6771,0.6773,3129099994.0
2007-04-02 09:15:00,0.6773,0.6773,0.677,0.6771,5320999982.0
2007-04-02 09:20:00,0.677,0.6774,0.677,0.6771,4444199972.0
2007-04-02 09:25:00,0.677,0.6771,0.6766,0.677,6510499963.0
2007-04-02 09:30:00,0.67695,0.67715,0.6769,0.6771,5776199973.0
2007-04-02 09:35:00,0.677,0.6771,0.67655,0.67675,9216500013.0
2007-04-02 09:40:00,0.6766,0.6768,0.6766,0.67665,5785599990.0
2007-04-02 09:45:00,0.67665,0.67675,0.6764,0.67675,7474699949.0
2007-04-02 09:50:00,0.67675,0.677,0.6767,0.677,3547300013.0
2007-04-02 09:55:00,0.67695,0.67715,0.6767,0.6768,6497699988.0
2007-04-02 10:00:00,0.6768,0.6769,0.6767,0.67685,6741600001.0
2007-04-02 10:05:00,0.67685,0.6771,0.67685,0.67705,6119599989.0
2007-04-02 10:10:00,0.67705,0.67715,0.6769,0.67695,4085299982.0
2007-04-02 10:15:00,0.677,0.677,0.67685,0.6769,2219799992.0
2007-04-02 10:20:00,0.6769,0.6769,0.6767,0.67675,2617099999.0
2007-04-02 10:25:00,0.6767,0.677,0.6767,0.677,3760500017.0
2007-04-02 10:30:00,0.677,0.6772,0.6769,0.67695,5334399997.0
2007-04-02 10:35:00,0.677,0.67705,0.6769,0.67695,837299991.0
2007-04-02 10:40:00,0.67695,0.67695,0.6767,0.67695,5428399944.0
2007-04-02 10:45:00,0.67695,0.677,0.6768,0.67685,4607200015.0
2007-04-02 10:50:00,0.67685,0.67685,0.6766,0.6767,3161099983.0
2007-04-02 10:55:00,0.6767,0.67675,0.67655,0.67655,1987099998.0
2007-04-02 11:00:00,0.6764,0.67685,0.6764,0.6768,5036500016.0
2007-04-02 11:05:00,0.6768,0.6768,0.6766,0.6767,3397199974.0
2007-04-02 11:10:00,0.6767,0.67675,0.6766,0.6766,1565299996.0
2007-04-02 11:15:00,0.67665,0.6767,0.67635,0.6764,3247599974.0
2007-04-02 11:20:00,0.6764,0.67655,0.67635,0.6765,4756099995.0
2007-04-02 11:25:00,0.67655,0.67655,0.67645,0.67655,2373400006.0
2007-04-02 11:30:00,0.67655,0.6766,0.6765,0.6766,893999997.0
2007-04-02 11:35:00,0.6766,0.6766,0.67635,0.6764,1980799997.0
2007-04-02 11:40:00,0.67645,0.67665,0.6764,0.67665,4183999981.0
2007-04-02 11:45:00,0.67665,0.67685,0.67665,0.6768,1522300001.0
2007-04-02 11:50:00,0.6768,0.67695,0.67675,0.67695,1915600005.0
2007-04-02 11:55:00,0.67695,0.677,0.67685,0.67685,5881199962.0
2007-04-02 12:00:00,0.67685,0.6769,0.6767,0.67675,3620099991.0
2007-04-02 12:05:00,0.6767,0.6768,0.67665,0.6768,3846800008.0
2007-04-02 12:10:00,0.6768,0.67685,0.67675,0.6768,1599999993.0
2007-04-02 12:15:00,0.6768,0.67685,0.67675,0.6768,2353500000.0
2007-04-02 12:20:00,0.6768,0.67685,0.6767,0.67675,4593300025.0
2007-04-02 12:25:00,0.6768,0.6768,0.6767,0.67675,5166100072.0
2007-04-02 12:30:00,0.6768,0.6768,0.67655,0.6767,2626299998.0
2007-04-02 12:35:00,0.67665,0.67675,0.6766,0.6766,1536899998.0
2007-04-02 12:40:00,0.6766,0.6767,0.6765,0.67665,5487100041.0
2007-04-02 12:45:00,0.6766,0.67665,0.67655,0.67655,4818700016.0
2007-04-02 12:50:00,0.6766,0.67675,0.67655,0.67665,3474500017.0
2007-04-02 12:55:00,0.67665,0.6767,0.6766,0.6767,1714100005.0
2007-04-02 13:00:00,0.67665,0.6767,0.67655,0.67665,2528000004.0
2007-04-02 13:05:00,0.6767,0.6767,0.67655,0.6766,4349800020.0
2007-04-02 13:10:00,0.6766,0.6766,0.67645,0.6765,3917899987.0
2007-04-02 13:15:00,0.6765,0.67655,0.6763,0.6764,5020599981.0
2007-04-02 13:20:00,0.67645,0.6766,0.6764,0.6765,4842600013.0
2007-04-02 13:25:00,0.6765,0.67655,0.67645,0.67655,2775799997.0
2007-04-02 13:30:00,0.6764,0.6764,0.6762,0.67635,4307199987.0
2007-04-02 13:35:00,0.67635,0.67645,0.67625,0.67645,3396500024.0
2007-04-02 13:40:00,0.67645,0.6765,0.67635,0.67645,5736600057.0
2007-04-02 13:45:00,0.67645,0.67645,0.6761,0.6762,5392700030.0
2007-04-02 13:50:00,0.67615,0.67615,0.6759,0.676,6868200084.0
2007-04-02 13:55:00,0.6761,0.67615,0.67595,0.67605,3539600028.0
2007-04-02 14:00:00,0.67605,0.67605,0.67585,0.676,6883200004.0
2007-04-02 14:05:00,0.676,0.67605,0.6757,0.676,7281499982.0
2007-04-02 14:10:00,0.676,0.6761,0.6758,0.67605,8204899988.0
2007-04-02 14:15:00,0.6759,0.676,0.67585,0.6759,5410699984.0
2007-04-02 14:20:00,0.6759,0.67595,0.6755,0.6756,7985900035.0
2007-04-02 14:25:00,0.6756,0.6758,0.67555,0.67575,7997500003.0
2007-04-02 14:30:00,0.6757,0.67585,0.6757,0.67585,4897800036.0
2007-04-02 14:35:00,0.6758,0.676,0.6757,0.6759,7154300052.0
2007-04-02 14:40:00,0.6759,0.6759,0.6757,0.67585,5405200031.0
2007-04-02 14:45:00,0.6759,0.6759,0.67575,0.6758,3249900014.0
2007-04-02 14:50:00,0.6758,0.67605,0.67575,0.67605,4970900036.0
2007-04-02 14:55:00,0.67605,0.6762,0.676,0.67615,5880300033.0
2007-04-02 15:00:00,0.67615,0.67615,0.67575,0.67595,5647700000.0
2007-04-02 15:05:00,0.67595,0.67595,0.67575,0.67585,8442600036.0
2007-04-02 15:10:00,0.67585,0.67585,0.6757,0.67575,6951000030.0
2007-04-02 15:15:00,0.67575,0.6758,0.67565,0.67575,4531200013.0
2007-04-02 15:20:00,0.67575,0.6758,0.6755,0.6756,5946900015.0
2007-04-02 15:25:00,0.6756,0.6757,0.67555,0.67565,4929500003.0
2007-04-02 15:30:00,0.67565,0.6757,0.6755,0.67555,4129100034.0
2007-04-02 15:35:00,0.67555,0.6756,0.6755,0.6756,2782500025.0
2007-04-02 15:40:00,0.6756,0.6757,0.67555,0.67565,5026000045.0
2007-04-02 15:45:00,0.67565,0.6757,0.67555,0.6757,3210900059.0
2007-04-02 15:50:00,0.67565,0.6758,0.67565,0.6758,3877700043.0
2007-04-02 15:55:00,0.6758,0.67595,0.6757,0.67585,5297200073.0
2007-04-02 16:00:00,0.67585,0.6759,0.6755,0.6756,7732099974.0
2007-04-02 16:05:00,0.67565,0.67585,0.67555,0.6757,7325499986.0
2007-04-02 16:10:00,0.6755,0.6757,0.6755,0.67565,9098800066.0
2007-04-02 16:15:00,0.67565,0.6757,0.6755,0.6756,7576600000.0
2007-04-02 16:20:00,0.6755,0.6756,0.67545,0.67555,6411399988.0
2007-04-02 16:25:00,0.67555,0.67555,0.67545,0.6755,5517500021.0
2007-04-02 16:30:00,0.6756,0.6759,0.67555,0.6759,7487400035.0
2007-04-02 16:35:00,0.67585,0.67585,0.67565,0.6757,6993400014.0
2007-04-02 16:40:00,0.6756,0.67615,0.6756,0.6761,6636600007.0
2007-04-02 16:45:00,0.676,0.6762,0.67595,0.6762,8284600006.0
2007-04-02 16:50:00,0.67615,0.6764,0.67615,0.6764,7562199993.0
2007-04-02 16:55:00,0.6763,0.67635,0.676,0.6761,6231199994.0
2007-04-02 17:00:00,0.676,0.67625,0.6759,0.67615,4358399999.0
2007-04-02 17:05:00,0.67615,0.6762,0.676,0.6761,6472000020.0
2007-04-02 17:10:00,0.67605,0.67615,0.67575,0.67585,6963699985.0
2007-04-02 17:15:00,0.6758,0.67585,0.6756,0.6757,5712300038.0
2007-04-02 17:20:00,0.67575,0.6759,0.67565,0.67585,2207900004.0
2007-04-02 17:25:00,0.67585,0.6759,0.6757,0.6757,4808600020.0
2007-04-02 17:30:00,0.67575,0.67585,0.6756,0.6758,6495399994.0
2007-04-02 17:35:00,0.6758,0.67585,0.67575,0.67585,5857300011.0
2007-04-02 17:40:00,0.67585,0.6759,0.67565,0.67565,5510000001.0
2007-04-02 17:45:00,0.67565,0.67575,0.6756,0.6757,6753000004.0
2007-04-02 17:50:00,0.6757,0.6759,0.6756,0.6758,3375799992.0
2007-04-02 17:55:00,0.6759,0.6759,0.6758,0.6759,1566600003.0
2007-04-02 18:00:00,0.6759,0.6759,0.67575,0.6759,2509500008.0
2007-04-02 18:05:00,0.6759,0.676,0.67585,0.676,2796899995.0
2007-04-02 18:10:00,0.67595,0.67605,0.6759,0.6759,1705500002.0
2007-04-02 18:15:00,0.6759,0.676,0.67585,0.67595,2521299998.0
2007-04-02 18:20:00,0.6759,0.6759,0.6757,0.67575,3795099993.0
2007-04-02 18:25:00,0.6758,0.6758,0.6757,0.6758,1646599997.0
2007-04-02 18:30:00,0.6758,0.67585,0.67575,0.6758,1953700014.0
2007-04-02 18:35:00,0.6758,0.676,0.6757,0.67585,1685300000.0
2007-04-02 18:40:00,0.6759,0.676,0.67575,0.67585,3141599951.0
2007-04-02 18:45:00,0.6758,0.67585,0.6758,0.67585,901499999.0
2007-04-02 18:50:00,0.67585,0.67605,0.67585,0.676,3828299984.0
2007-04-02 18:55:00,0.676,0.6761,0.67595,0.676,2661999988.0
2007-04-02 19:00:00,0.676,0.67605,0.676,0.676,1518200014.0
2007-04-02 19:05:00,0.676,0.67605,0.6758,0.6758,2519700001.0
2007-04-02 19:10:00,0.6758,0.67605,0.6758,0.676,2755799991.0
2007-04-02 19:15:00,0.67595,0.6761,0.67595,0.6761,1582500000.0
2007-04-02 19:20:00,0.6761,0.6761,0.676,0.6761,1894900004.0
2007-04-02 19:25:00,0.6761,0.6761,0.676,0.67605,4523200022.0
2007-04-02 19:30:00,0.6761,0.6762,0.67605,0.6761,3476100008.0
2007-04-02 19:35:00,0.67615,0.6762,0.67605,0.67615,1857100017.0
2007-04-02 19:40:00,0.67615,0.67625,0.67605,0.67615,2357400015.0
2007-04-02 19:45:00,0.67615,0.67615,0.67605,0.6761,2048500007.0
2007-04-02 19:50:00,0.6761,0.6761,0.67605,0.67605,764200005.0
2007-04-02 19:55:00,0.67605,0.67605,0.67585,0.67585,3404799988.0
2007-04-02 20:00:00,0.67585,0.6759,0.67585,0.6759,2351799998.0
2007-04-02 20:05:00,0.6759,0.6759,0.6757,0.6757,2258100001.0
2007-04-02 20:10:00,0.6757,0.67575,0.67565,0.6757,3330399997.0
2007-04-02 20:15:00,0.6757,0.67575,0.67555,0.6757,1778700002.0
2007-04-02 20:20:00,0.6757,0.6757,0.67555,0.6756,2166699995.0
2007-04-02 20:25:00,0.6756,0.6758,0.67555,0.6758,567299999.0
2007-04-02 20:30:00,0.6758,0.6758,0.6757,0.6758,298100000.0
2007-04-02 20:35:00,0.6758,0.6759,0.67559,0.6758,571800004.0
2007-04-02 20:40:00,0.6758,0.6758,0.67565,0.6757,663900005.0
2007-04-02 20:45:00,0.6758,0.67585,0.67564,0.6758,320200002.0
2007-04-02 20:50:00,0.6758,0.6758,0.67555,0.67555,1233300002.0
2007-04-02 20:55:00,0.6756,0.67565,0.6755,0.67555,1135299991.0
2007-04-02 21:00:00,0.67555,0.67575,0.67555,0.6757,650999998.0
2007-04-02 21:05:00,0.6757,0.67575,0.6756,0.67565,1867999987.0
2007-04-02 21:10:00,0.6757,0.67575,0.67565,0.6757,655200007.0
2007-04-02 21:15:00,0.6757,0.67585,0.6757,0.6758,656900002.0
2007-04-02 21:20:00,0.6758,0.6759,0.6758,0.67585,229900004.0
2007-04-02 21:25:00,0.67585,0.67595,0.67585,0.6759,366599999.0
2007-04-02 21:30:00,0.67595,0.67595,0.67585,0.6759,685099997.0
2007-04-02 21:35:00,0.67585,0.6759,0.67585,0.6759,367300000.0
2007-04-02 21:40:00,0.67572,0.67595,0.67572,0.6759,1478199996.0
2007-04-02 21:45:00,0.6759,0.67595,0.67585,0.6759,2060699985.0
2007-04-02 21:50:00,0.6759,0.6759,0.67561,0.6759,1251400006.0
2007-04-02 21:55:00,0.6759,0.67595,0.67585,0.6759,317799998.0
2007-04-02 22:00:00,0.6759,0.676,0.67585,0.676,212699998.0
2007-04-02 22:05:00,0.67595,0.676,0.67585,0.6759,1160100012.0
2007-04-02 22:10:00,0.6759,0.6759,0.67575,0.67585,627199997.0
2007-04-02 22:15:00,0.67585,0.6759,0.67575,0.6758,978699989.0
2007-04-02 22:20:00,0.6758,0.6759,0.6758,0.6759,421299998.0
2007-04-02 22:25:00,0.6759,0.676,0.67585,0.6759,1168699990.0
2007-04-02 22:30:00,0.6759,0.6759,0.6758,0.6758,721199999.0
2007-04-02 22:35:00,0.6758,0.6758,0.67575,0.6758,654000006.0
2007-04-02 22:40:00,0.67585,0.67585,0.67563,0.6758,483599996.0
2007-04-02 22:45:00,0.6758,0.6758,0.67565,0.6757,844800001.0
2007-04-02 22:50:00,0.67565,0.6758,0.67565,0.67575,1336900018.0
2007-04-02 22:55:00,0.6758,0.67599,0.67567,0.6757,317600002.0
2007-04-02 23:00:00,0.67575,0.6758,0.67565,0.6758,364099999.0
2007-04-02 23:05:00,0.6758,0.67585,0.6756,0.67572,331900000.0
2007-04-02 23:10:00,0.67575,0.6758,0.6756,0.6756,215499997.0
2007-04-02 23:15:00,0.6756,0.67575,0.67555,0.67555,1018900001.0
2007-04-02 23:20:00,0.6756,0.6757,0.6756,0.67565,865499993.0
2007-04-02 23:25:00,0.6757,0.67575,0.6756,0.67565,623700006.0
2007-04-02 23:30:00,0.67565,0.67575,0.67555,0.6757,724300000.0
2007-04-02 23:35:00,0.67562,0.6758,0.67562,0.67575,791999995.0
2007-04-02 23:40:00,0.6757,0.67585,0.67568,0.6758,377200002.0
2007-04-02 23:45:00,0.67575,0.6758,0.6757,0.6758,253900004.0
2007-04-02 23:50:00,0.67585,0.6759,0.67558,0.6759,467999999.0
2007-04-02 23:55:00,0.67585,0.67593,0.6757,0.6758,321800005.0
2007-04-03 00:00:00,0.6759,0.67595,0.6757,0.6758,831799990.0
2007-04-03 00:05:00,0.6758,0.6758,0.67565,0.6757,1002800002.0
2007-04-03 00:10:00,0.6757,0.67584,0.67556,0.67556,494900004.0
2007-04-03 00:15:00,0.6758,0.6758,0.67566,0.67575,199600000.0
2007-04-03 00:20:00,0.67575,0.67575,0.67565,0.6757,288800006.0
2007-04-03 00:25:00,0.6757,0.67575,0.67562,0.67575,213499998.0
2007-04-03 00:30:00,0.67575,0.6758,0.67552,0.6757,485599993.0
2007-04-03 00:35:00,0.67575,0.67585,0.6757,0.6758,404100001.0
2007-04-03 00:40:00,0.6758,0.67585,0.67565,0.67585,208000001.0
2007-04-03 00:45:00,0.6758,0.6759,0.6758,0.6759,174500000.0
2007-04-03 00:50:00,0.6759,0.67595,0.6758,0.67585,368600003.0
2007-04-03 00:55:00,0.6758,0.6759,0.67578,0.6758,417600002.0
2007-04-03 01:00:00,0.67585,0.67592,0.6758,0.67585,353299999.0
2007-04-03 01:05:00,0.67585,0.6759,0.6757,0.67575,493099998.0
2007-04-03 01:10:00,0.67575,0.6758,0.6757,0.6758,530599998.0
2007-04-03 01:15:00,0.6758,0.67585,0.67565,0.67565,974100001.0
2007-04-03 01:20:00,0.6757,0.67575,0.67565,0.67575,1080699993.0
2007-04-03 01:25:00,0.67575,0.6759,0.67565,0.67575,1063600008.0
2007-04-03 01:30:00,0.6758,0.67585,0.6757,0.6758,1057100001.0
2007-04-03 01:35:00,0.67585,0.676,0.6758,0.676,1003600002.0
2007-04-03 01:40:00,0.676,0.676,0.67575,0.67585,816199994.0
2007-04-03 01:45:00,0.6758,0.6759,0.6758,0.6759,383699996.0
2007-04-03 01:50:00,0.67585,0.6759,0.6758,0.6758,516599995.0
2007-04-03 01:55:00,0.6758,0.67595,0.6758,0.67595,473399995.0
2007-04-03 02:00:00,0.67595,0.67595,0.6758,0.67585,1740399995.0
2007-04-03 02:05:00,0.6759,0.6759,0.6756,0.6757,2463399977.0
2007-04-03 02:10:00,0.67565,0.67575,0.67555,0.67565,2445699971.0
2007-04-03 02:15:00,0.6757,0.6757,0.6755,0.6756,2295700016.0
2007-04-03 02:20:00,0.6756,0.67565,0.6755,0.67555,1462099993.0
2007-04-03 02:25:00,0.67555,0.6757,0.67555,0.6756,1867699991.0
2007-04-03 02:30:00,0.6756,0.6757,0.67555,0.6756,2844400004.0
2007-04-03 02:35:00,0.67555,0.6757,0.67555,0.67555,1562200002.0
2007-04-03 02:40:00,0.6756,0.6757,0.67555,0.67565,957199995.0
2007-04-03 02:45:00,0.67565,0.67565,0.67555,0.6756,1084699998.0
2007-04-03 02:50:00,0.6756,0.6757,0.67555,0.6756,2200299992.0
2007-04-03 02:55:00,0.6756,0.6756,0.67545,0.67545,807900006.0
2007-04-03 03:00:00,0.6755,0.6756,0.67545,0.6755,1915400011.0
2007-04-03 03:05:00,0.6756,0.6756,0.6755,0.6756,528200002.0
2007-04-03 03:10:00,0.6756,0.6756,0.67535,0.67542,838799993.0
2007-04-03 03:15:00,0.67549,0.6756,0.67535,0.67553,352000000.0
2007-04-03 03:20:00,0.67557,0.6756,0.67528,0.6756,419299999.0
2007-04-03 03:25:00,0.6755,0.6756,0.67534,0.67543,293400002.0
2007-04-03 03:30:00,0.6756,0.6757,0.6754,0.6756,886500005.0
2007-04-03 03:35:00,0.6756,0.67565,0.6756,0.67565,814700022.0
2007-04-03 03:40:00,0.67565,0.67565,0.67555,0.67565,804299997.0
2007-04-03 03:45:00,0.67565,0.6757,0.67542,0.67565,25000000.0
2007-04-03 03:50:00,0.67551,0.67558,0.67536,0.67558,232699998.0
2007-04-03 03:55:00,0.67548,0.67558,0.67519,0.67553,336299995.0
2007-04-03 04:00:00,0.6757,0.6757,0.6756,0.67565,479900000.0
2007-04-03 04:05:00,0.6756,0.6757,0.6756,0.6757,1049100013.0
2007-04-03 04:10:00,0.6757,0.6757,0.67565,0.6757,404700003.0
2007-04-03 04:15:00,0.6757,0.6757,0.67565,0.6757,499600002.0
2007-04-03 04:20:00,0.6757,0.6757,0.67527,0.67565,1585899996.0
2007-04-03 04:25:00,0.67565,0.67565,0.6756,0.67565,500999999.0
2007-04-03 04:30:00,0.67553,0.67566,0.67536,0.67565,392100001.0
2007-04-03 04:35:00,0.67565,0.6757,0.6756,0.67565,80500002.0
2007-04-03 04:40:00,0.6756,0.67565,0.6756,0.67565,130100002.0
2007-04-03 04:45:00,0.67565,0.67565,0.6756,0.67565,148499999.0
2007-04-03 04:50:00,0.6757,0.6757,0.67552,0.6756,141600000.0
2007-04-03 04:55:00,0.67553,0.67565,0.67553,0.67565,45600000.0
2007-04-03 05:00:00,0.67565,0.67565,0.67565,0.67565,17600000.0
2007-04-03 05:05:00,0.67565,0.67565,0.67532,0.67555,477599998.0
2007-04-03 05:10:00,0.67565,0.67565,0.67528,0.67546,217099998.0
2007-04-03 05:15:00,0.67565,0.67565,0.67524,0.67555,171600001.0
2007-04-03 05:20:00,0.67555,0.6756,0.67545,0.67545,1684100009.0
2007-04-03 05:25:00,0.6755,0.67565,0.6755,0.6756,1469599999.0
2007-04-03 05:30:00,0.67565,0.67565,0.67555,0.6756,1338600019.0
2007-04-03 05:35:00,0.6756,0.6756,0.67555,0.6756,347800001.0
2007-04-03 05:40:00,0.6756,0.6757,0.67555,0.6756,2546600011.0
2007-04-03 05:45:00,0.6756,0.6757,0.67555,0.6757,994099995.0
2007-04-03 05:50:00,0.6757,0.6757,0.67524,0.6756,731099999.0
2007-04-03 05:55:00,0.6756,0.6756,0.6755,0.67555,336000001.0
2007-04-03 06:00:00,0.67561,0.67565,0.67539,0.6756,1206599998.0
2007-04-03 06:05:00,0.6756,0.6756,0.6756,0.6756,1100999995.0
2007-04-03 06:10:00,0.6756,0.67575,0.67555,0.67575,2749200000.0
2007-04-03 06:15:00,0.67575,0.6758,0.67565,0.6757,1580699994.0
2007-04-03 06:20:00,0.6757,0.67575,0.67565,0.67565,1472399973.0
2007-04-03 06:25:00,0.6757,0.6758,0.67565,0.6757,1123499997.0
2007-04-03 06:30:00,0.6757,0.67575,0.67565,0.6757,1061599982.0
2007-04-03 06:35:00,0.6757,0.6757,0.67544,0.6757,525800002.0
2007-04-03 06:40:00,0.6757,0.67576,0.6756,0.67575,859799985.0
2007-04-03 06:45:00,0.67565,0.6758,0.67562,0.6758,1144599985.0
2007-04-03 06:50:00,0.67575,0.6758,0.67568,0.6758,646800007.0
2007-04-03 06:55:00,0.6758,0.6758,0.67565,0.6758,2885299993.0
2007-04-03 07:00:00,0.67575,0.6758,0.67558,0.6758,420900000.0
2007-04-03 07:05:00,0.6758,0.6758,0.67555,0.67555,1751200005.0
2007-04-03 07:10:00,0.6756,0.6757,0.6755,0.67565,2444899999.0
2007-04-03 07:15:00,0.67565,0.67565,0.67555,0.6756,1200799997.0
2007-04-03 07:20:00,0.6756,0.6756,0.6754,0.67545,2166500024.0
2007-04-03 07:25:00,0.67545,0.6756,0.6754,0.6756,888700007.0
2007-04-03 07:30:00,0.6756,0.6757,0.67545,0.6755,1691900016.0
2007-04-03 07:35:00,0.6755,0.6756,0.6754,0.6755,2334899996.0
2007-04-03 07:40:00,0.6755,0.67555,0.67535,0.67536,1719700008.0
2007-04-03 07:45:00,0.6755,0.6756,0.67545,0.6755,2239499980.0
2007-04-03 07:50:00,0.6755,0.6755,0.67525,0.6753,2871799997.0
2007-04-03 07:55:00,0.6753,0.67535,0.67515,0.67525,3335499984.0
2007-04-03 08:00:00,0.67525,0.6753,0.6752,0.6753,1691700009.0
2007-04-03 08:05:00,0.6753,0.6753,0.67515,0.67525,1061800007.0
2007-04-03 08:10:00,0.6753,0.6753,0.6751,0.6751,3236699972.0
2007-04-03 08:15:00,0.6751,0.6752,0.6748,0.6751,5167299961.0
2007-04-03 08:20:00,0.67505,0.6751,0.6749,0.6749,5730699976.0
2007-04-03 08:25:00,0.6749,0.6751,0.6747,0.6751,7117599966.0
2007-04-03 08:30:00,0.6751,0.67515,0.6749,0.675,5190300000.0
2007-04-03 08:35:00,0.675,0.67525,0.675,0.6752,5748300025.0
2007-04-03 08:40:00,0.67525,0.67525,0.67505,0.67515,4555399971.0
2007-04-03 08:45:00,0.67515,0.67515,0.675,0.6751,3770699996.0
2007-04-03 08:50:00,0.6751,0.6752,0.67495,0.675,4258900011.0
2007-04-03 08:55:00,0.67505,0.6751,0.67485,0.67495,3202700016.0
2007-04-03 09:00:00,0.675,0.675,0.6748,0.67495,8491900032.0
2007-04-03 09:05:00,0.67495,0.67515,0.6749,0.6751,7215599938.0
2007-04-03 09:10:00,0.6751,0.67515,0.6748,0.67485,5802999999.0
2007-04-03 09:15:00,0.67485,0.6749,0.6747,0.6747,6583599969.0
2007-04-03 09:20:00,0.67485,0.6753,0.6748,0.67515,6986200007.0
2007-04-03 09:25:00,0.67515,0.6752,0.67495,0.67495,3756000020.0
2007-04-03 09:30:00,0.67495,0.67515,0.6749,0.67505,5417599990.0
2007-04-03 09:35:00,0.6751,0.67535,0.6751,0.67525,6067400008.0
2007-04-03 09:40:00,0.67525,0.6753,0.67495,0.675,7410799973.0
2007-04-03 09:45:00,0.6752,0.6754,0.6751,0.67535,7814300039.0
2007-04-03 09:50:00,0.6753,0.6754,0.67525,0.6753,4463599987.0
2007-04-03 09:55:00,0.6753,0.67545,0.6752,0.67545,10151000036.0
2007-04-03 10:00:00,0.67545,0.67545,0.6753,0.67535,5540599992.0
2007-04-03 10:05:00,0.6753,0.67545,0.6753,0.6754,6075100025.0
2007-04-03 10:10:00,0.6754,0.6754,0.6753,0.6754,2771099998.0
2007-04-03 10:15:00,0.67535,0.67545,0.67525,0.6754,2087400004.0
2007-04-03 10:20:00,0.6754,0.67545,0.6753,0.67535,5141500010.0
2007-04-03 10:25:00,0.67535,0.67555,0.67535,0.67555,2688300020.0
2007-04-03 10:30:00,0.67555,0.6756,0.6754,0.67545,4626199987.0
2007-04-03 10:35:00,0.67545,0.6755,0.6754,0.6755,3462500006.0
2007-04-03 10:40:00,0.6755,0.67555,0.6754,0.6755,3391500009.0
2007-04-03 10:45:00,0.6755,0.6755,0.6752,0.6753,5418699973.0
2007-04-03 10:50:00,0.6753,0.67535,0.6752,0.6753,5245399985.0
2007-04-03 10:55:00,0.6753,0.6755,0.67525,0.6755,3623500008.0
2007-04-03 11:00:00,0.6755,0.67565,0.67545,0.6755,4498700027.0
2007-04-03 11:05:00,0.6755,0.67615,0.6755,0.67605,7871000012.0
2007-04-03 11:10:00,0.6761,0.6762,0.6758,0.6761,10667600000.0
2007-04-03 11:15:00,0.6761,0.67625,0.676,0.676,6036200002.0
2007-04-03 11:20:00,0.67605,0.67615,0.67605,0.6761,4188000008.0
2007-04-03 11:25:00,0.6761,0.67615,0.6757,0.6757,7328500016.0
2007-04-03 11:30:00,0.67565,0.6757,0.6755,0.6756,6397299987.0
2007-04-03 11:35:00,0.67555,0.6757,0.67525,0.6756,5648000034.0
2007-04-03 11:40:00,0.6756,0.67575,0.67555,0.6757,6358100004.0
2007-04-03 11:45:00,0.6757,0.67585,0.6756,0.67575,6659800013.0
2007-04-03 11:50:00,0.67575,0.67575,0.67565,0.67565,4578200030.0
2007-04-03 11:55:00,0.67565,0.6758,0.6756,0.6758,5876000024.0
2007-04-03 12:00:00,0.6758,0.6758,0.67565,0.6757,7699700042.0
2007-04-03 12:05:00,0.6757,0.6759,0.6757,0.6759,4282600013.0
2007-04-03 12:10:00,0.6759,0.6759,0.67575,0.67575,3868599994.0
2007-04-03 12:15:00,0.67575,0.6758,0.6757,0.6758,3346000031.0
2007-04-03 12:20:00,0.67575,0.67585,0.6757,0.67585,3590699970.0
2007-04-03 12:25:00,0.67585,0.67615,0.67585,0.67605,6511000016.0
2007-04-03 12:30:00,0.676,0.6761,0.67595,0.67605,3615899982.0
2007-04-03 12:35:00,0.67605,0.6765,0.676,0.67635,6286400002.0
2007-04-03 12:40:00,0.6763,0.67635,0.6761,0.67625,4273399989.0
2007-04-03 12:45:00,0.67625,0.6764,0.6762,0.6764,7011500030.0
2007-04-03 12:50:00,0.67635,0.67655,0.6762,0.6762,6726600014.0
2007-04-03 12:55:00,0.6763,0.6763,0.67605,0.6762,6735299959.0
2007-04-03 13:00:00,0.6762,0.67645,0.6762,0.67635,5983300034.0
2007-04-03 13:05:00,0.67635,0.6765,0.67635,0.67645,3120400032.0
2007-04-03 13:10:00,0.6764,0.67655,0.6764,0.67655,3759399993.0
2007-04-03 13:15:00,0.6765,0.6765,0.6764,0.67645,1769400012.0
2007-04-03 13:20:00,0.6764,0.67645,0.6763,0.6764,2520799991.0
2007-04-03 13:25:00,0.6764,0.67645,0.6763,0.67635,4618799986.0
2007-04-03 13:30:00,0.6763,0.67645,0.6762,0.6763,4468300028.0
2007-04-03 13:35:00,0.6763,0.67635,0.6761,0.6761,3568700012.0
2007-04-03 13:40:00,0.6761,0.6762,0.676,0.67615,4342200061.0
2007-04-03 13:45:00,0.67615,0.67615,0.67605,0.6761,2236000031.0
2007-04-03 13:50:00,0.67615,0.67615,0.676,0.6761,3160500034.0
2007-04-03 13:55:00,0.6761,0.6761,0.6757,0.67575,3508500016.0
2007-04-03 14:00:00,0.67575,0.676,0.67575,0.67595,5425100027.0
2007-04-03 14:05:00,0.67595,0.6761,0.67595,0.6761,4817800033.0
2007-04-03 14:10:00,0.6761,0.67615,0.67605,0.6761,3904700017.0
2007-04-03 14:15:00,0.67605,0.6761,0.67595,0.67605,5270100020.0
2007-04-03 14:20:00,0.67605,0.6761,0.6758,0.67595,6458100064.0
2007-04-03 14:25:00,0.67595,0.676,0.6758,0.67595,3562200011.0
2007-04-03 14:30:00,0.67595,0.67615,0.6759,0.6761,2801599999.0
2007-04-03 14:35:00,0.67615,0.67615,0.676,0.6761,3979900039.0
2007-04-03 14:40:00,0.6761,0.6763,0.6761,0.6763,4389099992.0
2007-04-03 14:45:00,0.6763,0.6763,0.6761,0.6762,4385000074.0
2007-04-03 14:50:00,0.6762,0.6763,0.6761,0.67615,4194999997.0
2007-04-03 14:55:00,0.6762,0.67625,0.67605,0.67615,5592899991.0
2007-04-03 15:00:00,0.67615,0.67615,0.6759,0.67605,3161299994.0
2007-04-03 15:05:00,0.67605,0.6761,0.676,0.67605,4175600022.0
2007-04-03 15:10:00,0.67605,0.67605,0.67585,0.6759,3595200001.0
2007-04-03 15:15:00,0.67585,0.6759,0.67575,0.6758,4279400015.0
2007-04-03 15:20:00,0.6758,0.6759,0.67565,0.6757,6104800001.0
2007-04-03 15:25:00,0.6757,0.6759,0.67565,0.6759,5714300010.0
2007-04-03 15:30:00,0.6759,0.67595,0.6758,0.67595,1965599987.0
2007-04-03 15:35:00,0.6759,0.676,0.6759,0.676,1945300021.0
2007-04-03 15:40:00,0.676,0.676,0.6759,0.67595,3075700011.0
2007-04-03 15:45:00,0.67595,0.676,0.67585,0.67595,2746500028.0
2007-04-03 15:50:00,0.6759,0.67605,0.6759,0.67605,2053800021.0
2007-04-03 15:55:00,0.67605,0.67605,0.67585,0.67595,4259300019.0
2007-04-03 16:00:00,0.67595,0.6762,0.67585,0.67605,6080199971.0
2007-04-03 16:05:00,0.676,0.67625,0.676,0.6762,6461000000.0
2007-04-03 16:10:00,0.67625,0.6763,0.6762,0.6762,6376800025.0
2007-04-03 16:15:00,0.6762,0.67635,0.67615,0.6762,6438400005.0
2007-04-03 16:20:00,0.6762,0.67625,0.6761,0.67615,4601900023.0
2007-04-03 16:25:00,0.67615,0.6762,0.67605,0.6761,5795500013.0
2007-04-03 16:30:00,0.6761,0.6762,0.6759,0.67595,6650699996.0
2007-04-03 16:35:00,0.67595,0.676,0.6759,0.6759,4546700032.0
2007-04-03 16:40:00,0.6759,0.6759,0.6757,0.6758,3972700017.0
2007-04-03 16:45:00,0.6758,0.67595,0.6757,0.6759,7510099947.0
2007-04-03 16:50:00,0.6758,0.6759,0.6756,0.6759,2812600018.0
2007-04-03 16:55:00,0.67585,0.6759,0.67575,0.67585,5022400006.0
2007-04-03 17:00:00,0.6759,0.6759,0.6757,0.6759,8323300090.0
2007-04-03 17:05:00,0.67585,0.6759,0.67585,0.6759,4489300051.0
2007-04-03 17:10:00,0.6759,0.67595,0.6758,0.6759,1965799995.0
2007-04-03 17:15:00,0.6759,0.6759,0.6757,0.67575,2467000015.0
2007-04-03 17:20:00,0.67575,0.6758,0.67565,0.6757,3262700001.0
2007-04-03 17:25:00,0.6757,0.67585,0.6757,0.6757,3108199980.0
2007-04-03 17:30:00,0.6756,0.67585,0.6756,0.67575,4503300008.0
2007-04-03 17:35:00,0.67575,0.67575,0.67555,0.6756,3323800021.0
2007-04-03 17:40:00,0.6756,0.6756,0.67545,0.6755,3451899988.0
2007-04-03 17:45:00,0.67555,0.6756,0.6755,0.6756,2625599983.0
2007-04-03 17:50:00,0.67555,0.67565,0.6755,0.6755,2937899997.0
2007-04-03 17:55:00,0.6755,0.67555,0.67535,0.67545,4046999997.0
2007-04-03 18:00:00,0.6755,0.67565,0.67545,0.6756,4237200000.0
2007-04-03 18:05:00,0.67555,0.6756,0.67545,0.6756,4792300009.0
2007-04-03 18:10:00,0.6756,0.67575,0.67555,0.6757,2055499985.0
2007-04-03 18:15:00,0.6757,0.6757,0.67565,0.6757,1166700003.0
2007-04-03 18:20:00,0.6757,0.67575,0.67565,0.67565,3947200010.0
2007-04-03 18:25:00,0.67565,0.6758,0.67565,0.67565,3019500021.0
2007-04-03 18:30:00,0.67565,0.67585,0.67565,0.67575,1325299999.0
2007-04-03 18:35:00,0.67575,0.676,0.67565,0.67585,2964400001.0
2007-04-03 18:40:00,0.67585,0.676,0.67585,0.67595,3000499987.0
2007-04-03 18:45:00,0.67595,0.676,0.6759,0.676,1164099997.0
2007-04-03 18:50:00,0.67595,0.67605,0.6759,0.676,2106299997.0
2007-04-03 18:55:00,0.676,0.67605,0.67595,0.67605,1130699995.0
2007-04-03 19:00:00,0.67605,0.6761,0.676,0.6761,3453800010.0
2007-04-03 19:05:00,0.67605,0.67615,0.67605,0.6761,1476500003.0
2007-04-03 19:10:00,0.6761,0.67625,0.6761,0.67615,2438200003.0
2007-04-03 19:15:00,0.6762,0.6762,0.67605,0.6761,1379800000.0
2007-04-03 19:20:00,0.6761,0.6761,0.676,0.6761,1040700000.0
2007-04-03 19:25:00,0.6761,0.6761,0.6759,0.6759,1874299998.0
2007-04-03 19:30:00,0.6759,0.67595,0.67575,0.67575,2453400008.0
2007-04-03 19:35:00,0.67575,0.6758,0.6756,0.6757,3232299992.0
2007-04-03 19:40:00,0.6757,0.6758,0.67555,0.67555,3236299983.0
2007-04-03 19:45:00,0.67555,0.67565,0.67535,0.67545,6396000000.0
2007-04-03 19:50:00,0.6755,0.6756,0.6754,0.6755,3672999990.0
2007-04-03 19:55:00,0.6755,0.67555,0.67525,0.6753,5779800026.0
2007-04-03 20:00:00,0.6753,0.6753,0.675,0.6751,6160599993.0
2007-04-03 20:05:00,0.6751,0.6753,0.675,0.67525,5313500001.0
2007-04-03 20:10:00,0.6753,0.67535,0.6752,0.6753,3208900028.0
2007-04-03 20:15:00,0.6753,0.6754,0.67525,0.6753,2182499991.0
2007-04-03 20:20:00,0.6753,0.67535,0.67525,0.67525,2831999995.0
2007-04-03 20:25:00,0.6753,0.6754,0.67515,0.6754,2854200045.0
2007-04-03 20:30:00,0.6754,0.6754,0.6753,0.6754,575499996.0
2007-04-03 20:35:00,0.6753,0.67545,0.6753,0.6753,1503200004.0
2007-04-03 20:40:00,0.6753,0.67535,0.67515,0.6752,1125099998.0
2007-04-03 20:45:00,0.6752,0.6752,0.67505,0.6751,1331099994.0
2007-04-03 20:50:00,0.6751,0.67515,0.675,0.67505,2805900011.0
2007-04-03 20:55:00,0.6751,0.67515,0.67495,0.6751,3676999987.0
2007-04-03 21:00:00,0.6751,0.67525,0.675,0.67515,742200005.0
2007-04-03 21:05:00,0.6752,0.6753,0.67515,0.6753,2128800003.0
2007-04-03 21:10:00,0.6753,0.6753,0.67515,0.6752,853499996.0
2007-04-03 21:15:00,0.6752,0.6753,0.67515,0.6752,1433399976.0
2007-04-03 21:20:00,0.67515,0.67535,0.67515,0.67525,1553900003.0
2007-04-03 21:25:00,0.67525,0.6754,0.67515,0.67515,2401999990.0
2007-04-03 21:30:00,0.67515,0.6753,0.67515,0.67525,1078599993.0
2007-04-03 21:35:00,0.6752,0.6753,0.67515,0.67525,1878199991.0
2007-04-03 21:40:00,0.6752,0.67525,0.67515,0.6752,2404700015.0
2007-04-03 21:45:00,0.6752,0.6753,0.6751,0.6752,1819800009.0
2007-04-03 21:50:00,0.6752,0.6753,0.67515,0.67525,2437400001.0
2007-04-03 21:55:00,0.67525,0.6753,0.6752,0.6753,894499997.0
2007-04-03 22:00:00,0.6753,0.67535,0.67515,0.67515,1186200008.0
2007-04-03 22:05:00,0.67525,0.6753,0.6751,0.67515,693600005.0
2007-04-03 22:10:00,0.6752,0.67525,0.67515,0.6752,403800002.0
2007-04-03 22:15:00,0.67525,0.6753,0.67515,0.67525,524699998.0
2007-04-03 22:20:00,0.67525,0.67525,0.67515,0.67525,710699995.0
2007-04-03 22:25:00,0.67525,0.67525,0.6752,0.6752,112099998.0
2007-04-03 22:30:00,0.67525,0.6753,0.6752,0.67525,349500002.0
2007-04-03 22:35:00,0.6753,0.6754,0.67525,0.6754,125699998.0
2007-04-03 22:40:00,0.6754,0.6754,0.67525,0.67525,486299998.0
2007-04-03 22:45:00,0.67525,0.6753,0.6752,0.6752,326199999.0
2007-04-03 22:50:00,0.67515,0.67525,0.67515,0.67525,692200001.0
2007-04-03 22:55:00,0.6753,0.6753,0.6749,0.6749,937600004.0
2007-04-03 23:00:00,0.67505,0.6752,0.6749,0.6752,857899999.0
2007-04-03 23:05:00,0.6752,0.6752,0.675,0.675,672799995.0
2007-04-03 23:10:00,0.67505,0.6751,0.67495,0.675,812500000.0
2007-04-03 23:15:00,0.6751,0.6751,0.67505,0.67505,148900001.0
2007-04-03 23:20:00,0.67505,0.6754,0.67495,0.6754,530300000.0
2007-04-03 23:25:00,0.675,0.6751,0.67495,0.67505,539500002.0
2007-04-03 23:30:00,0.67505,0.6751,0.6749,0.67495,789000000.0
2007-04-03 23:35:00,0.67495,0.67505,0.67495,0.67495,1320700004.0
2007-04-03 23:40:00,0.6749,0.675,0.67481,0.67489,489400002.0
2007-04-03 23:45:00,0.675,0.6751,0.67495,0.67505,532999998.0
2007-04-03 23:50:00,0.67505,0.67505,0.6749,0.675,859199999.0
2007-04-03 23:55:00,0.675,0.6751,0.67495,0.67505,268000003.0
2007-04-04 00:00:00,0.67505,0.6751,0.67505,0.67505,393999996.0
2007-04-04 00:05:00,0.6751,0.6751,0.67488,0.6751,167599998.0
2007-04-04 00:10:00,0.6751,0.6751,0.6751,0.6751,27200000.0
2007-04-04 00:15:00,0.67505,0.6751,0.67487,0.675,113600001.0
2007-04-04 00:20:00,0.67493,0.6751,0.67487,0.67502,592400022.0
2007-04-04 00:25:00,0.67495,0.6751,0.67487,0.67505,270300005.0
2007-04-04 00:30:00,0.67505,0.6751,0.67482,0.67495,397800000.0
2007-04-04 00:35:00,0.67505,0.6751,0.67495,0.67505,794100002.0
2007-04-04 00:40:00,0.67505,0.6751,0.675,0.6751,281600000.0
2007-04-04 00:45:00,0.6751,0.67515,0.67505,0.6751,508899999.0
2007-04-04 00:50:00,0.6751,0.67515,0.675,0.675,564199996.0
2007-04-04 00:55:00,0.675,0.6751,0.675,0.67505,392999996.0
2007-04-04 01:00:00,0.67505,0.67515,0.675,0.67515,413699999.0
2007-04-04 01:05:00,0.67515,0.6752,0.67505,0.67515,287300001.0
2007-04-04 01:10:00,0.67515,0.67515,0.675,0.67505,443600003.0
2007-04-04 01:15:00,0.67505,0.67515,0.67505,0.67515,118600000.0
2007-04-04 01:20:00,0.6751,0.67515,0.67487,0.67487,711800012.0
2007-04-04 01:25:00,0.67515,0.67525,0.67485,0.67509,1225600005.0
2007-04-04 01:30:00,0.67515,0.6754,0.67505,0.6751,1591699996.0
2007-04-04 01:35:00,0.6751,0.67515,0.675,0.675,836200001.0
2007-04-04 01:40:00,0.675,0.6752,0.675,0.67505,740000000.0
2007-04-04 01:45:00,0.6751,0.6751,0.67495,0.6751,504799995.0
2007-04-04 01:50:00,0.6751,0.6751,0.67505,0.6751,897299998.0
2007-04-04 01:55:00,0.6751,0.6752,0.67505,0.6751,552099996.0
2007-04-04 02:00:00,0.6751,0.6752,0.6751,0.6752,466699998.0
2007-04-04 02:05:00,0.67515,0.6752,0.67498,0.6751,912299996.0
2007-04-04 02:10:00,0.6751,0.6752,0.6751,0.67515,396399999.0
2007-04-04 02:15:00,0.67515,0.6752,0.6751,0.6751,581600000.0
2007-04-04 02:20:00,0.6751,0.6752,0.67505,0.6752,873799998.0
2007-04-04 02:25:00,0.6752,0.6753,0.67515,0.6753,1040399999.0
2007-04-04 02:30:00,0.67525,0.6754,0.67525,0.6754,1561999989.0
2007-04-04 02:35:00,0.6754,0.67545,0.67535,0.6754,354799998.0
2007-04-04 02:40:00,0.6754,0.67555,0.6754,0.6755,616999999.0
2007-04-04 02:45:00,0.67555,0.6756,0.67545,0.67555,1260900012.0
2007-04-04 02:50:00,0.6756,0.67565,0.67555,0.6756,532800000.0
2007-04-04 02:55:00,0.6756,0.6756,0.67545,0.6755,348300000.0
2007-04-04 03:00:00,0.6755,0.6755,0.67535,0.6754,1049099996.0
2007-04-04 03:05:00,0.6754,0.6754,0.67535,0.6754,599900006.0
2007-04-04 03:10:00,0.6754,0.67545,0.67535,0.6754,741700008.0
2007-04-04 03:15:00,0.67545,0.6756,0.6754,0.6756,148600000.0
2007-04-04 03:20:00,0.6755,0.6756,0.67545,0.6755,401599994.0
2007-04-04 03:25:00,0.6755,0.6756,0.67545,0.6756,414000002.0
2007-04-04 03:30:00,0.6756,0.6756,0.67555,0.6756,226100000.0
2007-04-04 03:35:00,0.6756,0.67565,0.6756,0.67565,212800000.0
2007-04-04 03:40:00,0.6757,0.6757,0.67555,0.6756,705899995.0
2007-04-04 03:45:00,0.67555,0.6757,0.67551,0.67555,527400001.0
2007-04-04 03:50:00,0.67555,0.6757,0.67555,0.67565,260700000.0
2007-04-04 03:55:00,0.67565,0.67575,0.67555,0.67575,1355299999.0
2007-04-04 04:00:00,0.6757,0.6758,0.67565,0.6758,599299994.0
2007-04-04 04:05:00,0.6758,0.6759,0.67555,0.67555,778599996.0
2007-04-04 04:10:00,0.6756,0.67565,0.67555,0.6756,982299996.0
2007-04-04 04:15:00,0.6756,0.6756,0.6755,0.6755,546199994.0
2007-04-04 04:20:00,0.6755,0.6755,0.67535,0.6754,261000001.0
2007-04-04 04:25:00,0.6754,0.6755,0.6754,0.6755,536800000.0
2007-04-04 04:30:00,0.6755,0.6756,0.67545,0.67555,1254699998.0
2007-04-04 04:35:00,0.67555,0.67555,0.67528,0.6755,687399987.0
2007-04-04 04:40:00,0.6755,0.6755,0.6755,0.6755,293400000.0
2007-04-04 04:45:00,0.6755,0.67555,0.67535,0.67555,247599994.0
2007-04-04 04:50:00,0.6755,0.6755,0.6754,0.6755,1290699984.0
2007-04-04 04:55:00,0.6755,0.67555,0.67545,0.6755,484700002.0
2007-04-04 05:00:00,0.67531,0.6756,0.67531,0.67535,1053399996.0
2007-04-04 05:05:00,0.6754,0.6755,0.67535,0.6754,660799993.0
2007-04-04 05:10:00,0.67545,0.6755,0.6754,0.6754,520700000.0
2007-04-04 05:15:00,0.67545,0.6755,0.6754,0.6754,1117300000.0
2007-04-04 05:20:00,0.6754,0.67555,0.6754,0.6755,427199996.0
2007-04-04 05:25:00,0.67542,0.6756,0.67542,0.6755,907700007.0
2007-04-04 05:30:00,0.6755,0.6755,0.6754,0.67545,785299993.0
2007-04-04 05:35:00,0.67545,0.6756,0.6754,0.6755,1217599999.0
2007-04-04 05:40:00,0.67555,0.67575,0.6755,0.6757,583700000.0
2007-04-04 05:45:00,0.6757,0.6757,0.67555,0.6756,1041899999.0
2007-04-04 05:50:00,0.67555,0.6756,0.6755,0.6756,759600007.0
2007-04-04 05:55:00,0.6756,0.6756,0.67555,0.6756,865400001.0
2007-04-04 06:00:00,0.6756,0.6757,0.67555,0.67555,668300002.0
2007-04-04 06:05:00,0.6757,0.6757,0.67547,0.6756,1520199993.0
2007-04-04 06:10:00,0.6756,0.6757,0.6756,0.6757,713600001.0
2007-04-04 06:15:00,0.6757,0.67575,0.67555,0.6756,1616900009.0
2007-04-04 06:20:00,0.6756,0.6757,0.6755,0.6755,1190700004.0
2007-04-04 06:25:00,0.67555,0.6756,0.67545,0.67555,673099993.0
2007-04-04 06:30:00,0.67555,0.67555,0.6755,0.67555,1116500009.0
2007-04-04 06:35:00,0.67555,0.6756,0.6755,0.6755,792300000.0
2007-04-04 06:40:00,0.6755,0.67555,0.67545,0.67545,621799997.0
2007-04-04 06:45:00,0.67545,0.6756,0.6754,0.67555,902499996.0
2007-04-04 06:50:00,0.6756,0.6756,0.67545,0.6755,906900004.0
2007-04-04 06:55:00,0.6755,0.6756,0.67535,0.6755,1759599992.0
2007-04-04 07:00:00,0.6755,0.6756,0.67535,0.67545,1598499991.0
2007-04-04 07:05:00,0.67555,0.6757,0.6755,0.6756,1734199993.0
2007-04-04 07:10:00,0.6756,0.6756,0.67535,0.67545,1157499994.0
2007-04-04 07:15:00,0.67545,0.6756,0.6754,0.6756,633899999.0
2007-04-04 07:20:00,0.6756,0.6757,0.67555,0.67565,662600010.0
2007-04-04 07:25:00,0.67565,0.67565,0.67555,0.6756,1287900005.0
2007-04-04 07:30:00,0.67545,0.6757,0.67537,0.67565,1904700010.0
2007-04-04 07:35:00,0.6756,0.67565,0.67555,0.6756,752099997.0
2007-04-04 07:40:00,0.6756,0.67565,0.67555,0.6756,714599995.0
2007-04-04 07:45:00,0.6756,0.67575,0.6756,0.6757,204800000.0
2007-04-04 07:50:00,0.6757,0.6757,0.67546,0.6757,1785900016.0
2007-04-04 07:55:00,0.6757,0.6757,0.67555,0.6756,1002200005.0
2007-04-04 08:00:00,0.67555,0.67565,0.67545,0.6755,930599996.0
2007-04-04 08:05:00,0.6755,0.67555,0.6754,0.6755,902499999.0
2007-04-04 08:10:00,0.6755,0.6756,0.67525,0.67525,1801200012.0
2007-04-04 08:15:00,0.6753,0.67545,0.67505,0.6751,1885100000.0
2007-04-04 08:20:00,0.6751,0.6753,0.67505,0.67515,3061699999.0
2007-04-04 08:25:00,0.6752,0.67535,0.6752,0.6753,1542299986.0
2007-04-04 08:30:00,0.6753,0.67545,0.67525,0.67545,1172800003.0
2007-04-04 08:35:00,0.67545,0.6755,0.67525,0.67545,1301600015.0
2007-04-04 08:40:00,0.67545,0.67555,0.6754,0.67555,927499993.0
2007-04-04 08:45:00,0.67555,0.67575,0.67545,0.6755,2998000003.0
2007-04-04 08:50:00,0.67555,0.67555,0.67545,0.67555,2526799986.0
2007-04-04 08:55:00,0.67555,0.67565,0.67545,0.67545,1258199999.0
2007-04-04 09:00:00,0.6755,0.6755,0.6751,0.6751,4316900026.0
2007-04-04 09:05:00,0.6751,0.6752,0.67505,0.67515,2428999982.0
2007-04-04 09:10:00,0.67515,0.6753,0.67495,0.67505,4042500009.0
2007-04-04 09:15:00,0.6751,0.6752,0.675,0.6751,3975400002.0
2007-04-04 09:20:00,0.6751,0.6751,0.67495,0.67505,1590000012.0
2007-04-04 09:25:00,0.67505,0.67515,0.67495,0.6751,3671799991.0
2007-04-04 09:30:00,0.6751,0.6756,0.6751,0.6755,5535600005.0
2007-04-04 09:35:00,0.67545,0.67585,0.6754,0.6757,7331099997.0
2007-04-04 09:40:00,0.6757,0.67575,0.67555,0.67575,3346873984.0
2007-04-04 09:45:00,0.67575,0.6758,0.6756,0.6757,2660999983.0
2007-04-04 09:50:00,0.6757,0.6758,0.6756,0.67575,2657499991.0
2007-04-04 09:55:00,0.67575,0.67585,0.67565,0.6758,3533699992.0
2007-04-04 10:00:00,0.6758,0.67585,0.6756,0.67575,3158899994.0
2007-04-04 10:05:00,0.6758,0.6758,0.67555,0.6757,2570599984.0
2007-04-04 10:10:00,0.6757,0.6757,0.6755,0.67555,4031999993.0
2007-04-04 10:15:00,0.6756,0.67565,0.6755,0.67565,4992699999.0
2007-04-04 10:20:00,0.67565,0.67575,0.6756,0.6757,5120200039.0
2007-04-04 10:25:00,0.67575,0.67575,0.67555,0.67555,1818400012.0
2007-04-04 10:30:00,0.6756,0.67575,0.6755,0.67555,3500800030.0
2007-04-04 10:35:00,0.6756,0.6756,0.6755,0.6756,602299997.0
2007-04-04 10:40:00,0.6756,0.67565,0.67545,0.6755,2207499994.0
2007-04-04 10:45:00,0.67545,0.67565,0.67545,0.6756,3302400010.0
2007-04-04 10:50:00,0.67555,0.6758,0.67555,0.6757,4967899994.0
2007-04-04 10:55:00,0.6757,0.6758,0.67565,0.6758,2310699999.0
2007-04-04 11:00:00,0.67575,0.6759,0.6757,0.67585,2637100010.0
2007-04-04 11:05:00,0.67585,0.67585,0.6757,0.6757,824399995.0
2007-04-04 11:10:00,0.6757,0.6758,0.67565,0.67565,1761200006.0
2007-04-04 11:15:00,0.6757,0.67585,0.6757,0.6758,1228399992.0
2007-04-04 11:20:00,0.6758,0.6759,0.67575,0.6759,1919300007.0
2007-04-04 11:25:00,0.6759,0.67605,0.67575,0.6758,3894700011.0
2007-04-04 11:30:00,0.6758,0.67585,0.6754,0.6758,2845400000.0
2007-04-04 11:35:00,0.6758,0.67585,0.67565,0.6758,1815200010.0
2007-04-04 11:40:00,0.6758,0.6759,0.67575,0.67585,2132999995.0
2007-04-04 11:45:00,0.67585,0.676,0.67585,0.67595,872099998.0
2007-04-04 11:50:00,0.67595,0.6761,0.67585,0.67605,4329299981.0
2007-04-04 11:55:00,0.67605,0.67625,0.67595,0.6762,3638000019.0
2007-04-04 12:00:00,0.6762,0.67625,0.6761,0.6762,7098299972.0
2007-04-04 12:05:00,0.6762,0.6764,0.67615,0.67635,4025100024.0
2007-04-04 12:10:00,0.6763,0.6765,0.67625,0.67645,3011399980.0
2007-04-04 12:15:00,0.6764,0.67655,0.67635,0.67645,3484499965.0
2007-04-04 12:20:00,0.67645,0.67655,0.6764,0.6765,1108199995.0
2007-04-04 12:25:00,0.6765,0.6768,0.6764,0.6767,2921399976.0
2007-04-04 12:30:00,0.6767,0.67675,0.67665,0.6767,3591199965.0
2007-04-04 12:35:00,0.6767,0.6769,0.67665,0.6768,2022899970.0
2007-04-04 12:40:00,0.6768,0.6769,0.6767,0.6768,948399995.0
2007-04-04 12:45:00,0.6768,0.67685,0.6766,0.6767,1606300010.0
2007-04-04 12:50:00,0.6767,0.6768,0.67665,0.67675,3035399995.0
2007-04-04 12:55:00,0.67675,0.67685,0.67655,0.67665,3355399983.0
2007-04-04 13:00:00,0.67665,0.67665,0.676,0.67625,7953799962.0
2007-04-04 13:05:00,0.676,0.6762,0.676,0.67615,3468899982.0
2007-04-04 13:10:00,0.6762,0.67625,0.67605,0.6761,5958699974.0
2007-04-04 13:15:00,0.6761,0.67615,0.67595,0.6761,3510599987.0
2007-04-04 13:20:00,0.6761,0.6763,0.6761,0.6763,2112299980.0
2007-04-04 13:25:00,0.6763,0.6763,0.6762,0.67625,628599997.0
2007-04-04 13:30:00,0.67625,0.6766,0.6762,0.6766,5975399978.0
2007-04-04 13:35:00,0.6766,0.6766,0.67645,0.67655,3720599996.0
2007-04-04 13:40:00,0.67655,0.6766,0.67635,0.67645,2132600007.0
2007-04-04 13:45:00,0.67645,0.6765,0.6763,0.67645,4199800005.0
2007-04-04 13:50:00,0.6765,0.6765,0.6764,0.67645,1810800002.0
2007-04-04 13:55:00,0.67645,0.67655,0.6764,0.6765,1362299990.0
2007-04-04 14:00:00,0.6765,0.6765,0.67625,0.67635,2081149977.0
2007-04-04 14:05:00,0.67635,0.6765,0.67635,0.6765,2777800010.0
2007-04-04 14:10:00,0.6765,0.6767,0.67645,0.6766,3121199972.0
2007-04-04 14:15:00,0.6766,0.6767,0.6763,0.67665,3843000016.0
2007-04-04 14:20:00,0.67665,0.6767,0.6766,0.67665,1660500014.0
2007-04-04 14:25:00,0.67665,0.67685,0.67655,0.67685,3787000025.0
2007-04-04 14:30:00,0.67685,0.67685,0.6767,0.6768,2091700013.0
2007-04-04 14:35:00,0.6768,0.6768,0.6765,0.6765,4732900036.0
2007-04-04 14:40:00,0.6765,0.67675,0.67645,0.67665,3386000021.0
2007-04-04 14:45:00,0.67665,0.67665,0.6764,0.67645,4362900012.0
2007-04-04 14:50:00,0.67645,0.6765,0.6763,0.67645,7248800006.0
2007-04-04 14:55:00,0.6765,0.6768,0.67645,0.6768,3356400022.0
2007-04-04 15:00:00,0.6768,0.6769,0.67665,0.67675,6991900008.0
2007-04-04 15:05:00,0.67675,0.6769,0.67675,0.67685,4150700029.0
2007-04-04 15:10:00,0.6768,0.67685,0.6763,0.6765,6248400001.0
2007-04-04 15:15:00,0.67655,0.67665,0.6765,0.6766,3327800021.0
2007-04-04 15:20:00,0.6766,0.6767,0.67655,0.67655,2913700024.0
2007-04-04 15:25:00,0.6766,0.6768,0.67655,0.6768,3110099996.0
2007-04-04 15:30:00,0.67675,0.67695,0.6766,0.6769,4335499995.0
2007-04-04 15:35:00,0.6769,0.6771,0.6769,0.677,3685050027.0
2007-04-04 15:40:00,0.677,0.677,0.67651,0.67695,2780200019.0
2007-04-04 15:45:00,0.67695,0.67715,0.6769,0.67705,3347200010.0
2007-04-04 15:50:00,0.67705,0.67715,0.67695,0.67695,5055199999.0
2007-04-04 15:55:00,0.677,0.67705,0.6767,0.6768,4075299997.0
2007-04-04 16:00:00,0.6768,0.67725,0.67675,0.67685,4982000007.0
2007-04-04 16:05:00,0.67685,0.6772,0.67685,0.6769,4862299995.0
2007-04-04 16:10:00,0.6769,0.677,0.6769,0.67695,3955699993.0
2007-04-04 16:15:00,0.67695,0.677,0.6768,0.67685,4340100010.0
2007-04-04 16:20:00,0.6768,0.67685,0.67655,0.67675,5594099986.0
2007-04-04 16:25:00,0.67675,0.67685,0.67665,0.6767,1578400000.0
2007-04-04 16:30:00,0.6767,0.67685,0.67665,0.67685,5048400016.0
2007-04-04 16:35:00,0.67685,0.6771,0.67675,0.6771,5834199998.0
2007-04-04 16:40:00,0.6771,0.6771,0.6767,0.67675,3267799980.0
2007-04-04 16:45:00,0.6767,0.6768,0.67665,0.67665,4678800018.0
2007-04-04 16:50:00,0.67665,0.6767,0.6765,0.67665,3790799979.0
2007-04-04 16:55:00,0.67665,0.67665,0.6763,0.67645,4268200014.0
2007-04-04 17:00:00,0.6764,0.6765,0.6763,0.6764,2733799973.0
2007-04-04 17:05:00,0.6764,0.67645,0.67625,0.6763,3970500015.0
2007-04-04 17:10:00,0.6763,0.6764,0.6762,0.6763,4175099987.0
2007-04-04 17:15:00,0.6763,0.6764,0.67625,0.67625,4153099997.0
2007-04-04 17:20:00,0.6763,0.67635,0.6762,0.6763,4612000022.0
2007-04-04 17:25:00,0.6763,0.6764,0.67625,0.6763,3374899993.0
2007-04-04 17:30:00,0.6763,0.67645,0.67625,0.6764,1919400015.0
2007-04-04 17:35:00,0.6764,0.6765,0.6762,0.67625,5368399986.0
2007-04-04 17:40:00,0.67625,0.6763,0.67615,0.67625,5480800014.0
2007-04-04 17:45:00,0.67625,0.67625,0.67615,0.6762,2618400006.0
2007-04-04 17:50:00,0.67625,0.6763,0.67615,0.6763,2649700016.0
2007-04-04 17:55:00,0.6763,0.67645,0.6762,0.67645,1603600000.0
2007-04-04 18:00:00,0.67645,0.67655,0.67635,0.67645,1643000001.0
2007-04-04 18:05:00,0.6765,0.6765,0.6763,0.6764,2678400011.0
2007-04-04 18:10:00,0.6764,0.6765,0.67635,0.67645,2046399992.0
2007-04-04 18:15:00,0.6765,0.6765,0.67628,0.6765,1993199989.0
2007-04-04 18:20:00,0.6765,0.67655,0.67635,0.67645,993800001.0
2007-04-04 18:25:00,0.6764,0.6766,0.6764,0.67655,561600002.0
2007-04-04 18:30:00,0.6765,0.67665,0.67645,0.6766,1383100001.0
2007-04-04 18:35:00,0.6766,0.6766,0.67645,0.6765,808200002.0
2007-04-04 18:40:00,0.6765,0.6765,0.67635,0.6765,859599997.0
2007-04-04 18:45:00,0.6765,0.67655,0.67645,0.6765,595599998.0
2007-04-04 18:50:00,0.6765,0.67655,0.67645,0.67645,1743299997.0
2007-04-04 18:55:00,0.6765,0.67665,0.67645,0.6766,1665600006.0
2007-04-04 19:00:00,0.67655,0.6767,0.67655,0.67665,2389999996.0
2007-04-04 19:05:00,0.67665,0.67665,0.67655,0.6766,408899995.0
2007-04-04 19:10:00,0.6766,0.6767,0.67655,0.6766,3115900008.0
2007-04-04 19:15:00,0.6766,0.6767,0.6766,0.67665,1934800003.0
2007-04-04 19:20:00,0.6766,0.6766,0.6765,0.6765,812799994.0
2007-04-04 19:25:00,0.6765,0.6766,0.6765,0.6766,1435200011.0
2007-04-04 19:30:00,0.6766,0.6766,0.67645,0.6766,954999996.0
2007-04-04 19:35:00,0.6766,0.6766,0.67637,0.67655,1899399977.0
2007-04-04 19:40:00,0.67655,0.6767,0.67655,0.67655,1348199994.0
2007-04-04 19:45:00,0.6766,0.6767,0.6766,0.67665,915499996.0
2007-04-04 19:50:00,0.67665,0.67665,0.67655,0.67655,1209599996.0
2007-04-04 19:55:00,0.6766,0.6766,0.67645,0.6765,348000004.0
2007-04-04 20:00:00,0.67645,0.6767,0.67645,0.67655,2304399991.0
2007-04-04 20:05:00,0.6766,0.67675,0.67655,0.67665,1220499988.0
2007-04-04 20:10:00,0.6767,0.6767,0.6766,0.6767,204899999.0
2007-04-04 20:15:00,0.6766,0.6767,0.6766,0.6766,514999995.0
2007-04-04 20:20:00,0.6767,0.6767,0.67655,0.67655,280999999.0
2007-04-04 20:25:00,0.6766,0.6767,0.67655,0.6766,1865399994.0
2007-04-04 20:30:00,0.67655,0.67665,0.67655,0.6766,412000002.0
2007-04-04 20:35:00,0.6766,0.67665,0.67642,0.67642,1813800004.0
2007-04-04 20:40:00,0.6766,0.6766,0.6765,0.6765,293200001.0
2007-04-04 20:45:00,0.6765,0.67665,0.67636,0.6766,815999999.0
2007-04-04 20:50:00,0.6766,0.6767,0.67655,0.67655,1241899989.0
2007-04-04 20:55:00,0.67655,0.6767,0.67655,0.67665,773899995.0
2007-04-04 21:00:00,0.67665,0.67685,0.67655,0.6768,1932500006.0
2007-04-04 21:05:00,0.6768,0.67685,0.6767,0.6768,899700007.0
2007-04-04 21:10:00,0.6768,0.6768,0.67675,0.6768,751899999.0
2007-04-04 21:15:00,0.6768,0.6769,0.67675,0.67675,1341200000.0
2007-04-04 21:20:00,0.6768,0.6768,0.67665,0.67665,765600003.0
2007-04-04 21:25:00,0.67675,0.67675,0.6766,0.6766,1314699990.0
2007-04-04 21:30:00,0.6766,0.6767,0.67655,0.6766,1680800008.0
2007-04-04 21:35:00,0.6766,0.67665,0.67655,0.6766,842099995.0
2007-04-04 21:40:00,0.6766,0.6767,0.67655,0.67665,890199999.0
2007-04-04 21:45:00,0.6767,0.6767,0.67655,0.6766,1211400008.0
2007-04-04 21:50:00,0.6766,0.67675,0.67646,0.67675,481000003.0
2007-04-04 21:55:00,0.67675,0.6768,0.6767,0.67675,424400003.0
2007-04-04 22:00:00,0.67675,0.6768,0.67665,0.6767,648500000.0
2007-04-04 22:05:00,0.6767,0.6767,0.6765,0.67655,967900002.0
2007-04-04 22:10:00,0.67655,0.67655,0.67635,0.67635,1082900000.0
2007-04-04 22:15:00,0.6764,0.6765,0.67622,0.6765,1262400009.0
2007-04-04 22:20:00,0.6765,0.6765,0.6764,0.67645,367700001.0
2007-04-04 22:25:00,0.67638,0.6765,0.67621,0.6765,533900000.0
2007-04-04 22:30:00,0.67641,0.6765,0.67624,0.6765,903800010.0
2007-04-04 22:35:00,0.6765,0.6765,0.67645,0.67645,141800000.0
2007-04-04 22:40:00,0.67645,0.6765,0.6764,0.6765,525000006.0
2007-04-04 22:45:00,0.6765,0.6765,0.67629,0.67629,399000002.0
2007-04-04 22:50:00,0.6764,0.6765,0.6764,0.67645,164200000.0
2007-04-04 22:55:00,0.67645,0.6765,0.6761,0.67625,994300001.0
2007-04-04 23:00:00,0.6763,0.6764,0.67625,0.67625,149400000.0
2007-04-04 23:05:00,0.67625,0.6765,0.67625,0.6765,317799998.0
2007-04-04 23:10:00,0.6765,0.6765,0.67626,0.67635,305899998.0
2007-04-04 23:15:00,0.67635,0.6765,0.6763,0.6765,223800001.0
2007-04-04 23:20:00,0.6765,0.6766,0.67645,0.6765,418800000.0
2007-04-04 23:25:00,0.6765,0.6766,0.67645,0.6766,392800000.0
2007-04-04 23:30:00,0.6765,0.6766,0.67635,0.67635,439799998.0
2007-04-04 23:35:00,0.6765,0.6765,0.67635,0.67645,186600000.0
2007-04-04 23:40:00,0.67655,0.6766,0.67645,0.6766,326800000.0
2007-04-04 23:45:00,0.67655,0.6766,0.6764,0.67645,359199999.0
2007-04-04 23:50:00,0.6765,0.6766,0.67645,0.6765,380600001.0
2007-04-04 23:55:00,0.67655,0.6766,0.6764,0.6764,630300004.0
2007-04-05 00:00:00,0.6764,0.6766,0.6764,0.6765,488800002.0
2007-04-05 00:05:00,0.6765,0.67655,0.67635,0.6765,332900002.0
2007-04-05 00:10:00,0.6765,0.67665,0.67645,0.67649,941699998.0
2007-04-05 00:15:00,0.67655,0.67655,0.67632,0.6765,309599990.0
2007-04-05 00:20:00,0.6765,0.6766,0.67645,0.6766,441099993.0
2007-04-05 00:25:00,0.6766,0.6766,0.67638,0.67638,358099993.0
2007-04-05 00:30:00,0.67648,0.6766,0.67629,0.67655,509799995.0
2007-04-05 00:35:00,0.6766,0.6767,0.67655,0.6767,634600004.0
2007-04-05 00:40:00,0.6766,0.6766,0.67629,0.67649,548099997.0
2007-04-05 00:45:00,0.67637,0.67655,0.67628,0.67651,679199993.0
2007-04-05 00:50:00,0.6765,0.6765,0.67635,0.67645,379500004.0
2007-04-05 00:55:00,0.67645,0.67655,0.6764,0.6765,1046100005.0
2007-04-05 01:00:00,0.6765,0.6766,0.6764,0.67655,965700009.0
2007-04-05 01:05:00,0.6766,0.6766,0.6765,0.6766,773900012.0
2007-04-05 01:10:00,0.6766,0.6767,0.67655,0.67665,965300011.0
2007-04-05 01:15:00,0.67665,0.6768,0.67645,0.6768,1068899998.0
2007-04-05 01:20:00,0.67685,0.67685,0.67635,0.6766,2120799997.0
2007-04-05 01:25:00,0.6766,0.6768,0.67655,0.6768,1332900002.0
2007-04-05 01:30:00,0.6768,0.67685,0.6767,0.6768,495000002.0
2007-04-05 01:35:00,0.6768,0.67685,0.67665,0.6767,813999997.0
2007-04-05 01:40:00,0.6767,0.67675,0.6766,0.6767,868100001.0
2007-04-05 01:45:00,0.6767,0.67675,0.67665,0.6767,773599999.0
2007-04-05 01:50:00,0.6767,0.6768,0.6766,0.6768,944600003.0
2007-04-05 01:55:00,0.6768,0.6769,0.6767,0.6768,796899990.0
2007-04-05 02:00:00,0.6768,0.67685,0.6767,0.6768,1149999999.0
2007-04-05 02:05:00,0.6768,0.67689,0.67657,0.67675,1355400005.0
2007-04-05 02:10:00,0.67675,0.67685,0.6767,0.6768,685999994.0
2007-04-05 02:15:00,0.6768,0.67685,0.67675,0.6768,658100015.0
2007-04-05 02:20:00,0.67685,0.67685,0.6765,0.67655,1072300002.0
2007-04-05 02:25:00,0.67655,0.6768,0.67645,0.6766,2826599992.0
2007-04-05 02:30:00,0.6766,0.6766,0.67645,0.67655,920699991.0
2007-04-05 02:35:00,0.6765,0.6766,0.6765,0.6765,318699998.0
2007-04-05 02:40:00,0.6765,0.67655,0.6764,0.6764,406299998.0
2007-04-05 02:45:00,0.67655,0.6767,0.6765,0.6765,190399998.0
2007-04-05 02:50:00,0.67642,0.6766,0.67642,0.67655,908799999.0
2007-04-05 02:55:00,0.67655,0.67665,0.67645,0.67655,783000001.0
2007-04-05 03:00:00,0.67655,0.6767,0.6765,0.6766,829899996.0
2007-04-05 03:05:00,0.6766,0.67665,0.67655,0.6766,558000001.0
2007-04-05 03:10:00,0.6766,0.6767,0.6766,0.6767,450799999.0
2007-04-05 03:15:00,0.67665,0.6767,0.6766,0.67665,776000009.0
2007-04-05 03:20:00,0.67662,0.67665,0.67641,0.6766,879899998.0
2007-04-05 03:25:00,0.6766,0.67665,0.67648,0.6766,539599994.0
2007-04-05 03:30:00,0.67665,0.6767,0.6766,0.67665,107000000.0
2007-04-05 03:35:00,0.67665,0.6767,0.6766,0.67665,264399997.0
2007-04-05 03:40:00,0.6767,0.6767,0.67645,0.67647,132500000.0
2007-04-05 03:45:00,0.67665,0.6767,0.6766,0.67665,313600002.0
2007-04-05 03:50:00,0.6767,0.67675,0.6766,0.67665,586000004.0
2007-04-05 03:55:00,0.67665,0.6767,0.6766,0.67665,469500000.0
2007-04-05 04:00:00,0.67665,0.6767,0.6766,0.67665,337399999.0
2007-04-05 04:05:00,0.67665,0.67665,0.67655,0.67665,477200002.0
2007-04-05 04:10:00,0.6766,0.67665,0.67649,0.67655,1005900011.0
2007-04-05 04:15:00,0.67655,0.6766,0.6765,0.6766,605199999.0
2007-04-05 04:20:00,0.6766,0.67665,0.67655,0.6766,944700006.0
2007-04-05 04:25:00,0.6766,0.6766,0.67655,0.6766,648100001.0
2007-04-05 04:30:00,0.6766,0.67665,0.67655,0.6766,1267600003.0
2007-04-05 04:35:00,0.6766,0.67665,0.67655,0.6766,826800004.0
2007-04-05 04:40:00,0.6766,0.6767,0.67655,0.6767,600099998.0
2007-04-05 04:45:00,0.6767,0.67675,0.67642,0.67675,572499996.0
2007-04-05 04:50:00,0.67675,0.67675,0.67639,0.6767,571699997.0
2007-04-05 04:55:00,0.6767,0.6767,0.67665,0.6767,514200002.0
2007-04-05 05:00:00,0.6767,0.6767,0.67655,0.67665,1635500018.0
2007-04-05 05:05:00,0.67665,0.6767,0.67665,0.67665,469399997.0
2007-04-05 05:10:00,0.6767,0.6767,0.67645,0.6766,566500001.0
2007-04-05 05:15:00,0.67643,0.6767,0.6764,0.6767,533499992.0
2007-04-05 05:20:00,0.67665,0.6767,0.67665,0.6767,118524998.0
2007-04-05 05:25:00,0.6767,0.67675,0.67665,0.67665,559874988.0
2007-04-05 05:30:00,0.67665,0.67675,0.67665,0.67675,46000000.0
2007-04-05 05:35:00,0.67651,0.67675,0.67642,0.67675,257299998.0
2007-04-05 05:40:00,0.67675,0.67675,0.67644,0.67665,205600001.0
2007-04-05 05:45:00,0.67665,0.6767,0.6766,0.6767,347900003.0
2007-04-05 05:50:00,0.6767,0.6767,0.67665,0.6767,38400000.0
2007-04-05 05:55:00,0.6767,0.6767,0.67646,0.6766,744400020.0
2007-04-05 06:00:00,0.6766,0.6766,0.6765,0.6765,315299997.0
2007-04-05 06:05:00,0.6765,0.6765,0.67645,0.6765,408099999.0
2007-04-05 06:10:00,0.6765,0.6765,0.67645,0.6765,413599998.0
2007-04-05 06:15:00,0.6765,0.6765,0.67645,0.6765,573999997.0
2007-04-05 06:20:00,0.6765,0.6765,0.67645,0.6765,163099998.0
2007-04-05 06:25:00,0.67645,0.67655,0.67643,0.67655,343999996.0
2007-04-05 06:30:00,0.67655,0.6766,0.6765,0.6765,676100000.0
2007-04-05 06:35:00,0.67645,0.6765,0.67635,0.67645,557799998.0
2007-04-05 06:40:00,0.67645,0.67645,0.6764,0.6764,523300003.0
2007-04-05 06:45:00,0.6764,0.6766,0.67635,0.67655,774900004.0
2007-04-05 06:50:00,0.67655,0.6766,0.67645,0.67655,603600006.0
2007-04-05 06:55:00,0.6765,0.6768,0.6764,0.6765,1549300001.0
2007-04-05 07:00:00,0.6765,0.6766,0.67635,0.6764,778200003.0
2007-04-05 07:05:00,0.67645,0.6766,0.67623,0.6764,964500008.0
2007-04-05 07:10:00,0.67645,0.6766,0.6764,0.6764,974499997.0
2007-04-05 07:15:00,0.67645,0.67655,0.6764,0.6764,607200000.0
2007-04-05 07:20:00,0.6764,0.6765,0.6763,0.67635,1483300013.0
2007-04-05 07:25:00,0.67635,0.6764,0.67625,0.67625,2212200006.0
2007-04-05 07:30:00,0.6763,0.67645,0.67625,0.6764,914399995.0
2007-04-05 07:35:00,0.6764,0.6764,0.6762,0.6763,846500001.0
2007-04-05 07:40:00,0.67625,0.6763,0.67605,0.67625,868899989.0
2007-04-05 07:45:00,0.67625,0.67625,0.6761,0.67615,585099997.0
2007-04-05 07:50:00,0.67615,0.67625,0.6761,0.6762,717599995.0
2007-04-05 07:55:00,0.6762,0.6764,0.67615,0.67625,1655600001.0
2007-04-05 08:00:00,0.67625,0.6764,0.67615,0.6764,1645700000.0
2007-04-05 08:05:00,0.6764,0.6764,0.67635,0.6764,1035000005.0
2007-04-05 08:10:00,0.6764,0.6766,0.67635,0.67655,1282600000.0
2007-04-05 08:15:00,0.67655,0.6766,0.67635,0.67645,2384899978.0
2007-04-05 08:20:00,0.6764,0.67665,0.6764,0.6766,837199998.0
2007-04-05 08:25:00,0.6765,0.6766,0.67645,0.6765,1996400000.0
2007-04-05 08:30:00,0.6765,0.6767,0.6764,0.6766,2721099987.0
2007-04-05 08:35:00,0.6766,0.67675,0.67645,0.6765,1903799990.0
2007-04-05 08:40:00,0.67645,0.6766,0.6763,0.6765,2215399998.0
2007-04-05 08:45:00,0.6765,0.6766,0.67645,0.67655,1170700000.0
2007-04-05 08:50:00,0.67655,0.6767,0.6764,0.67645,3060399992.0
2007-04-05 08:55:00,0.6765,0.6766,0.6763,0.67635,2143799999.0
2007-04-05 09:00:00,0.6763,0.6765,0.6761,0.67645,2624199994.0
2007-04-05 09:05:00,0.6764,0.67645,0.67625,0.6763,2139699988.0
2007-04-05 09:10:00,0.6763,0.6763,0.67615,0.67625,1836599996.0
2007-04-05 09:15:00,0.67625,0.67625,0.676,0.676,3191799999.0
2007-04-05 09:20:00,0.67595,0.67625,0.67595,0.6762,2027799997.0
2007-04-05 09:25:00,0.67625,0.6764,0.67615,0.6762,2807099969.0
2007-04-05 09:30:00,0.67625,0.6763,0.67615,0.67625,1659000010.0
2007-04-05 09:35:00,0.67625,0.67635,0.67615,0.67625,2772899980.0
2007-04-05 09:40:00,0.67615,0.67635,0.67615,0.6762,1063400005.0
2007-04-05 09:45:00,0.67625,0.67635,0.6762,0.67635,2532499983.0
2007-04-05 09:50:00,0.6763,0.67635,0.67625,0.6763,796199986.0
2007-04-05 09:55:00,0.6763,0.67635,0.6762,0.6763,743000001.0
2007-04-05 10:00:00,0.6763,0.67635,0.6762,0.6763,1251299997.0
2007-04-05 10:05:00,0.6763,0.6763,0.67615,0.67625,1385199985.0
2007-04-05 10:10:00,0.6763,0.6763,0.6761,0.67615,1512599989.0
2007-04-05 10:15:00,0.67615,0.67645,0.6761,0.67645,1818700011.0
2007-04-05 10:20:00,0.67645,0.6768,0.6764,0.67675,3667799977.0
2007-04-05 10:25:00,0.67675,0.67675,0.6766,0.67665,1405999999.0
2007-04-05 10:30:00,0.67665,0.6772,0.67665,0.677,5185200020.0
2007-04-05 10:35:00,0.67705,0.6772,0.6769,0.6771,4703399989.0
2007-04-05 10:40:00,0.6771,0.6772,0.677,0.6771,3020300001.0
2007-04-05 10:45:00,0.6771,0.6774,0.67705,0.6772,2150799989.0
2007-04-05 10:50:00,0.6772,0.6774,0.6772,0.6773,1609000006.0
2007-04-05 10:55:00,0.67725,0.67735,0.67715,0.6773,1645699997.0
2007-04-05 11:00:00,0.6772,0.6772,0.67695,0.677,2617200000.0
2007-04-05 11:05:00,0.67705,0.67705,0.6769,0.677,1307800003.0
2007-04-05 11:10:00,0.677,0.677,0.67685,0.6769,2144700002.0
2007-04-05 11:15:00,0.6769,0.6771,0.6768,0.677,2176099986.0
2007-04-05 11:20:00,0.67705,0.6772,0.677,0.67705,2230099988.0
2007-04-05 11:25:00,0.67705,0.67705,0.6769,0.677,1560500001.0
2007-04-05 11:30:00,0.677,0.67705,0.6768,0.6769,1497000009.0
2007-04-05 11:35:00,0.6769,0.6771,0.67685,0.67695,1870199991.0
2007-04-05 11:40:00,0.67695,0.677,0.67685,0.677,826200005.0
2007-04-05 11:45:00,0.677,0.6771,0.6769,0.6769,1012400004.0
2007-04-05 11:50:00,0.677,0.677,0.67685,0.67685,920800008.0
2007-04-05 11:55:00,0.67685,0.67695,0.6768,0.67685,914300001.0
2007-04-05 12:00:00,0.6769,0.6771,0.67685,0.6771,1559900002.0
2007-04-05 12:05:00,0.67705,0.6774,0.677,0.6773,1301700006.0
2007-04-05 12:10:00,0.67735,0.6777,0.6771,0.67715,5031200033.0
2007-04-05 12:15:00,0.67715,0.6772,0.67695,0.6772,3411799990.0
2007-04-05 12:20:00,0.67725,0.67745,0.6772,0.6774,2558600003.0
2007-04-05 12:25:00,0.6774,0.6775,0.6772,0.67745,1681400013.0
2007-04-05 12:30:00,0.67745,0.6776,0.67745,0.6775,1720900017.0
2007-04-05 12:35:00,0.6775,0.6776,0.6774,0.67745,1675399998.0
2007-04-05 12:40:00,0.67745,0.6776,0.67735,0.67745,1822900004.0
2007-04-05 12:45:00,0.67745,0.6775,0.6773,0.6774,889700013.0
2007-04-05 12:50:00,0.6774,0.67745,0.6773,0.6773,1479800007.0
2007-04-05 12:55:00,0.6773,0.67845,0.67725,0.67775,4581100015.0
2007-04-05 13:00:00,0.6777,0.6791,0.67765,0.6784,3860899996.0
2007-04-05 13:05:00,0.6784,0.67865,0.67815,0.6785,3405799993.0
2007-04-05 13:10:00,0.67845,0.6785,0.67815,0.67825,2407799996.0
2007-04-05 13:15:00,0.67825,0.67845,0.67775,0.6779,2525099998.0
2007-04-05 13:20:00,0.6779,0.678,0.6777,0.67785,3701899997.0
2007-04-05 13:25:00,0.67785,0.678,0.67775,0.67775,2768200008.0
2007-04-05 13:30:00,0.67775,0.678,0.6777,0.6779,948699999.0
2007-04-05 13:35:00,0.67785,0.6779,0.67755,0.6777,2044200004.0
2007-04-05 13:40:00,0.6777,0.6784,0.67755,0.6783,3565800002.0
2007-04-05 13:45:00,0.6783,0.67835,0.6781,0.67825,1266900004.0
2007-04-05 13:50:00,0.67825,0.67885,0.67825,0.6788,1277299998.0
2007-04-05 13:55:00,0.6788,0.6791,0.67875,0.67905,4248300021.0
2007-04-05 14:00:00,0.67905,0.6791,0.67885,0.67895,2372800005.0
2007-04-05 14:05:00,0.67895,0.67935,0.6789,0.67925,757200001.0
2007-04-05 14:10:00,0.67925,0.67975,0.6792,0.67975,1734499993.0
2007-04-05 14:15:00,0.67955,0.67975,0.679,0.67915,2594700000.0
2007-04-05 14:20:00,0.67915,0.6796,0.6791,0.6795,2700800002.0
2007-04-05 14:25:00,0.6795,0.6799,0.67945,0.67955,3345900000.0
2007-04-05 14:30:00,0.6795,0.67995,0.6794,0.6798,2813200003.0
2007-04-05 14:35:00,0.6798,0.67985,0.6797,0.6798,802100001.0
2007-04-05 14:40:00,0.67975,0.67985,0.67965,0.67965,3165299999.0
2007-04-05 14:45:00,0.67965,0.67985,0.67965,0.6798,2254300006.0
2007-04-05 14:50:00,0.67985,0.68015,0.6798,0.68015,2354875006.0
2007-04-05 14:55:00,0.6801,0.68015,0.68,0.68005,2256899997.0
2007-04-05 15:00:00,0.6801,0.68015,0.67985,0.68015,4662075014.0
2007-04-05 15:05:00,0.68015,0.68045,0.68005,0.6804,2578200011.0
2007-04-05 15:10:00,0.6804,0.6807,0.6804,0.6805,5451499963.0
2007-04-05 15:15:00,0.6805,0.6805,0.6802,0.6804,4780774993.0
2007-04-05 15:20:00,0.6804,0.6805,0.6802,0.68045,9340999939.0
2007-04-05 15:25:00,0.68045,0.68065,0.6802,0.6805,6925200035.0
2007-04-05 15:30:00,0.68045,0.6809,0.6804,0.6806,6447800026.0
2007-04-05 15:35:00,0.6806,0.68075,0.6806,0.6807,3593200009.0
2007-04-05 15:40:00,0.6807,0.68115,0.68055,0.68115,7095699994.0
2007-04-05 15:45:00,0.681,0.6811,0.68085,0.6809,4147499992.0
2007-04-05 15:50:00,0.6809,0.68125,0.68085,0.6812,4938899999.0
2007-04-05 15:55:00,0.6812,0.68135,0.6811,0.68115,3144099994.0
2007-04-05 16:00:00,0.6812,0.6812,0.68095,0.6811,5744300005.0
2007-04-05 16:05:00,0.6811,0.68125,0.681,0.681,3392199983.0
2007-04-05 16:10:00,0.681,0.68115,0.681,0.6811,1838899983.0
2007-04-05 16:15:00,0.6811,0.6812,0.681,0.68115,2192900009.0
2007-04-05 16:20:00,0.6812,0.68125,0.68105,0.68115,2216199995.0
2007-04-05 16:25:00,0.68115,0.68145,0.68115,0.68135,2319599993.0
2007-04-05 16:30:00,0.68135,0.68145,0.68125,0.68135,1386400003.0
2007-04-05 16:35:00,0.68135,0.68145,0.6813,0.68135,1032099997.0
2007-04-05 16:40:00,0.68135,0.6814,0.6813,0.68135,1163400004.0
2007-04-05 16:45:00,0.6814,0.68145,0.6813,0.6814,1031899997.0
2007-04-05 16:50:00,0.68145,0.68145,0.6813,0.6814,1743300003.0
2007-04-05 16:55:00,0.6814,0.68145,0.68115,0.6813,3165999993.0
2007-04-05 17:00:00,0.6813,0.68145,0.6812,0.6814,6300200029.0
2007-04-05 17:05:00,0.6814,0.6815,0.68125,0.6814,5437899991.0
2007-04-05 17:10:00,0.68135,0.6814,0.68125,0.6813,3303299989.0
2007-04-05 17:15:00,0.6813,0.6814,0.68125,0.6813,4545700012.0
2007-04-05 17:20:00,0.68135,0.68135,0.6812,0.6813,3735500041.0
2007-04-05 17:25:00,0.6813,0.68135,0.6811,0.68125,5753700025.0
2007-04-05 17:30:00,0.6812,0.68125,0.68105,0.6811,2677300005.0
2007-04-05 17:35:00,0.6811,0.6812,0.68105,0.6811,2843899992.0
2007-04-05 17:40:00,0.6811,0.68115,0.681,0.68115,3156200001.0
2007-04-05 17:45:00,0.68115,0.68115,0.68095,0.6811,1400899999.0
2007-04-05 17:50:00,0.68105,0.6812,0.68105,0.6812,979599998.0
2007-04-05 17:55:00,0.6812,0.6813,0.68105,0.6812,2886299997.0
2007-04-05 18:00:00,0.6812,0.6815,0.68115,0.6813,3344499997.0
2007-04-05 18:05:00,0.6813,0.6813,0.68115,0.6812,2382799998.0
2007-04-05 18:10:00,0.6812,0.6812,0.68105,0.68115,1337699984.0
2007-04-05 18:15:00,0.6811,0.6811,0.68095,0.68105,1677299990.0
2007-04-05 18:20:00,0.6811,0.6811,0.681,0.681,922599999.0
2007-04-05 18:25:00,0.681,0.6811,0.68095,0.68105,1771400009.0
2007-04-05 18:30:00,0.68105,0.6811,0.68095,0.68105,1481799999.0
2007-04-05 18:35:00,0.6811,0.68115,0.68105,0.68115,1953300005.0
2007-04-05 18:40:00,0.68115,0.6812,0.68105,0.6811,2474800000.0
2007-04-05 18:45:00,0.6811,0.68115,0.68105,0.6811,967999998.0
2007-04-05 18:50:00,0.6811,0.6811,0.68105,0.6811,660600003.0
2007-04-05 18:55:00,0.6811,0.6811,0.68095,0.68095,753600002.0
2007-04-05 19:00:00,0.68095,0.681,0.6809,0.681,320299999.0
2007-04-05 19:05:00,0.681,0.68105,0.68095,0.68105,1543000001.0
2007-04-05 19:10:00,0.68105,0.6812,0.681,0.6811,723099995.0
2007-04-05 19:15:00,0.6811,0.68115,0.68105,0.68105,1040100009.0
2007-04-05 19:20:00,0.6811,0.6811,0.68095,0.681,1804700002.0
2007-04-05 19:25:00,0.681,0.68105,0.68095,0.68095,1355000004.0
2007-04-05 19:30:00,0.68095,0.68105,0.68095,0.68105,1284800005.0
2007-04-05 19:35:00,0.68105,0.6813,0.681,0.68115,3200899987.0
2007-04-05 19:40:00,0.6812,0.6812,0.68115,0.68115,937900007.0
2007-04-05 19:45:00,0.6811,0.68115,0.68105,0.6811,3245300000.0
2007-04-05 19:50:00,0.6811,0.6812,0.68105,0.6812,1093100003.0
2007-04-05 19:55:00,0.6812,0.68125,0.68115,0.6812,770200002.0
2007-04-05 20:00:00,0.6812,0.6812,0.68105,0.68115,1539800001.0
2007-04-05 20:05:00,0.6812,0.6813,0.68115,0.6812,1394300004.0
2007-04-05 20:10:00,0.6812,0.68125,0.68115,0.6812,1013009179.0
2007-04-05 20:15:00,0.6812,0.6812,0.68105,0.6811,557899998.0
2007-04-05 20:20:00,0.6811,0.6811,0.68105,0.6811,835300006.0
2007-04-05 20:25:00,0.6811,0.68115,0.68105,0.6811,2237299989.0
2007-04-05 20:30:00,0.6811,0.6811,0.681,0.68105,1388799992.0
2007-04-05 20:35:00,0.6811,0.6811,0.681,0.68105,970699998.0
2007-04-05 20:40:00,0.68105,0.6811,0.68095,0.68105,1431200003.0
2007-04-05 20:45:00,0.681,0.68115,0.68095,0.68105,755100002.0
2007-04-05 20:50:00,0.6811,0.6812,0.68105,0.68115,1522000010.0
2007-04-05 20:55:00,0.68115,0.68145,0.68115,0.6814,3293399991.0
2007-04-05 21:00:00,0.6814,0.6814,0.6812,0.6812,1250800012.0
2007-04-05 21:05:00,0.6812,0.6812,0.68115,0.6812,584200006.0
2007-04-05 21:10:00,0.68125,0.68125,0.68089,0.68109,695700006.0
2007-04-05 21:15:00,0.6812,0.6812,0.68115,0.6812,122000000.0
2007-04-05 21:20:00,0.68115,0.6812,0.6811,0.68115,354799996.0
2007-04-05 21:25:00,0.68115,0.6812,0.6811,0.6812,346600001.0
2007-04-05 21:30:00,0.68083,0.6813,0.68083,0.6813,779900002.0
2007-04-05 21:35:00,0.6813,0.6813,0.68115,0.6812,631500002.0
2007-04-05 21:40:00,0.68125,0.68125,0.6812,0.68125,531899997.0
2007-04-05 21:45:00,0.68125,0.6813,0.6811,0.6811,590299997.0
2007-04-05 21:50:00,0.68105,0.6812,0.68105,0.68105,1185099996.0
2007-04-05 21:55:00,0.68105,0.6811,0.68095,0.681,915300000.0
2007-04-05 22:00:00,0.681,0.68105,0.68085,0.68089,944300006.0
2007-04-05 22:05:00,0.68105,0.6811,0.681,0.68105,181200000.0
2007-04-05 22:10:00,0.68105,0.68105,0.68068,0.681,210800000.0
2007-04-05 22:15:00,0.681,0.6811,0.68074,0.68105,1211100014.0
2007-04-05 22:20:00,0.68105,0.6812,0.68099,0.68108,791200004.0
2007-04-05 22:25:00,0.6812,0.68125,0.6812,0.6812,328400000.0
2007-04-05 22:30:00,0.6812,0.6812,0.68115,0.6812,224700003.0
2007-04-05 22:35:00,0.68104,0.6813,0.68104,0.6812,1096799991.0
2007-04-05 22:40:00,0.6812,0.68125,0.6812,0.68125,325599997.0
2007-04-05 22:45:00,0.6812,0.6813,0.68103,0.6812,562799992.0
2007-04-05 22:50:00,0.6812,0.68125,0.6811,0.6812,1500600014.0
2007-04-05 22:55:00,0.6812,0.68125,0.68115,0.68125,241600001.0
2007-04-05 23:00:00,0.68125,0.68125,0.6812,0.68125,170400000.0
2007-04-05 23:05:00,0.68125,0.68125,0.68125,0.68125,155200000.0
2007-04-05 23:10:00,0.68125,0.68125,0.68097,0.68118,106299998.0
2007-04-05 23:15:00,0.6812,0.6812,0.68105,0.68115,439300001.0
2007-04-05 23:20:00,0.68115,0.68115,0.681,0.681,516299999.0
2007-04-05 23:25:00,0.68105,0.68105,0.68085,0.681,587300001.0
2007-04-05 23:30:00,0.68105,0.68105,0.681,0.681,156800000.0
2007-04-05 23:35:00,0.681,0.681,0.68082,0.681,447200002.0
2007-04-05 23:40:00,0.681,0.68115,0.6809,0.6811,1076499996.0
2007-04-05 23:45:00,0.6811,0.68125,0.681,0.6812,568000000.0
2007-04-05 23:50:00,0.68115,0.6813,0.6811,0.6812,1094600002.0
2007-04-05 23:55:00,0.68115,0.6813,0.68098,0.68113,1156400016.0
2007-04-06 00:00:00,0.6812,0.68125,0.6811,0.6811,589700003.0
2007-04-06 00:05:00,0.6811,0.68115,0.68093,0.681,614799998.0
2007-04-06 00:10:00,0.6812,0.68125,0.68091,0.6812,554900002.0
2007-04-06 00:15:00,0.68115,0.6812,0.6811,0.6812,275200001.0
2007-04-06 00:20:00,0.6812,0.68135,0.68114,0.68125,1536200017.0
2007-04-06 00:25:00,0.6812,0.6813,0.68115,0.6812,569399998.0
2007-04-06 00:30:00,0.6812,0.68125,0.68093,0.68118,592299991.0
2007-04-06 00:35:00,0.68125,0.68125,0.68109,0.68115,262900001.0
2007-04-06 00:40:00,0.6812,0.6813,0.68115,0.6812,58800000.0
2007-04-06 00:45:00,0.68125,0.68125,0.68114,0.68125,311700000.0
2007-04-06 00:50:00,0.68125,0.6813,0.68115,0.68125,288100000.0
2007-04-06 00:55:00,0.6812,0.68121,0.68108,0.68112,1310400007.0
2007-04-06 01:00:00,0.6812,0.6812,0.68115,0.68115,275200003.0
2007-04-06 01:05:00,0.6811,0.68115,0.68095,0.68095,492700001.0
2007-04-06 01:10:00,0.68095,0.6811,0.68095,0.68095,310100000.0
2007-04-06 01:15:00,0.681,0.6812,0.6808,0.68115,392100000.0
2007-04-06 01:20:00,0.6811,0.68125,0.68105,0.6812,585999996.0
2007-04-06 01:25:00,0.68125,0.6814,0.6812,0.68135,469600002.0
2007-04-06 01:30:00,0.68135,0.6814,0.6812,0.6812,600199998.0
2007-04-06 01:35:00,0.68125,0.6813,0.68105,0.68105,310600000.0
2007-04-06 01:40:00,0.68106,0.6813,0.68095,0.6812,1168200002.0
2007-04-06 01:45:00,0.68115,0.6812,0.68105,0.6811,519800000.0
2007-04-06 01:50:00,0.6812,0.68135,0.681,0.681,551900004.0
2007-04-06 01:55:00,0.6811,0.68115,0.681,0.68115,417599997.0
2007-04-06 02:00:00,0.68115,0.6814,0.6809,0.681,898800007.0
2007-04-06 02:05:00,0.681,0.68125,0.68085,0.6811,226900001.0
2007-04-06 02:10:00,0.6811,0.68125,0.6809,0.68095,973300003.0
2007-04-06 02:15:00,0.68095,0.68105,0.68095,0.681,962900004.0
2007-04-06 02:20:00,0.681,0.6812,0.68095,0.681,1332999999.0
2007-04-06 02:25:00,0.681,0.6812,0.68095,0.68105,1156199998.0
2007-04-06 02:30:00,0.68105,0.68115,0.681,0.6811,2084199999.0
2007-04-06 02:35:00,0.6811,0.68125,0.6811,0.68115,236600000.0
2007-04-06 02:40:00,0.68115,0.68115,0.6811,0.68115,278100003.0
2007-04-06 02:45:00,0.68115,0.68125,0.68105,0.6812,1021200000.0
2007-04-06 02:50:00,0.6812,0.68125,0.6811,0.6811,564700002.0
2007-04-06 02:55:00,0.6811,0.68115,0.681,0.6811,719099999.0
2007-04-06 03:00:00,0.6811,0.68125,0.68095,0.68115,2414000001.0
2007-04-06 03:05:00,0.68125,0.68125,0.68105,0.6811,1547999996.0
2007-04-06 03:10:00,0.68115,0.68125,0.6811,0.68125,314100000.0
2007-04-06 03:15:00,0.6812,0.6812,0.6808,0.68103,506199995.0
2007-04-06 03:20:00,0.6811,0.6811,0.6809,0.6811,615599997.0
2007-04-06 03:25:00,0.68098,0.68115,0.68097,0.68115,259200002.0
2007-04-06 03:30:00,0.6811,0.68115,0.68105,0.6811,666399993.0
2007-04-06 03:35:00,0.6811,0.68115,0.6811,0.6811,809999997.0
2007-04-06 03:40:00,0.68102,0.68111,0.68089,0.68102,756799985.0
2007-04-06 03:45:00,0.6811,0.68115,0.68105,0.6811,123100000.0
2007-04-06 03:50:00,0.68098,0.6811,0.68086,0.6811,107100000.0
2007-04-06 03:55:00,0.6811,0.68115,0.68088,0.6811,436400002.0
2007-04-06 04:00:00,0.68107,0.68116,0.68102,0.6811,332700003.0
2007-04-06 04:05:00,0.68102,0.6811,0.68102,0.6811,97300002.0
2007-04-06 04:10:00,0.6811,0.68115,0.68096,0.68115,202900000.0
2007-04-06 04:15:00,0.68105,0.68125,0.68095,0.68115,858599994.0
2007-04-06 04:20:00,0.68115,0.68125,0.68098,0.6812,918300006.0
2007-04-06 04:25:00,0.6812,0.68125,0.68115,0.6812,312500000.0
2007-04-06 04:30:00,0.6812,0.68125,0.68115,0.68125,212000000.0
2007-04-06 04:35:00,0.68055,0.68125,0.68055,0.68114,321900004.0
2007-04-06 04:40:00,0.68122,0.68125,0.68106,0.68123,197200002.0
2007-04-06 04:45:00,0.6811,0.68125,0.6811,0.68125,630700001.0
2007-04-06 04:50:00,0.68107,0.68125,0.68107,0.68115,861400000.0
2007-04-06 04:55:00,0.68115,0.6812,0.68086,0.68115,306600000.0
2007-04-06 05:00:00,0.68115,0.6812,0.68095,0.6812,744300006.0
2007-04-06 05:05:00,0.6812,0.6812,0.68102,0.68115,337300004.0
2007-04-06 05:10:00,0.68115,0.6812,0.68095,0.68104,592899990.0
2007-04-06 05:15:00,0.6812,0.6812,0.68104,0.6812,248200000.0
2007-04-06 05:20:00,0.6812,0.68125,0.68114,0.6812,260899998.0
2007-04-06 05:25:00,0.6812,0.6812,0.68112,0.68115,359500005.0
2007-04-06 05:30:00,0.68115,0.68115,0.68098,0.68115,203400000.0
2007-04-06 05:35:00,0.68115,0.6812,0.681,0.68115,177900000.0
2007-04-06 05:40:00,0.68104,0.68125,0.681,0.6812,336699998.0
2007-04-06 05:45:00,0.68115,0.6812,0.681,0.6811,550999994.0
2007-04-06 05:50:00,0.6811,0.68115,0.68105,0.6811,261500000.0
2007-04-06 05:55:00,0.6811,0.6811,0.68095,0.68105,382999996.0
2007-04-06 06:00:00,0.68105,0.68105,0.68092,0.681,186300000.0
2007-04-06 06:05:00,0.681,0.68105,0.681,0.681,125600000.0
2007-04-06 06:10:00,0.681,0.68105,0.68095,0.681,694500007.0
2007-04-06 06:15:00,0.681,0.6812,0.681,0.6811,263200000.0
2007-04-06 06:20:00,0.6811,0.68115,0.68081,0.6811,896999990.0
2007-04-06 06:25:00,0.68115,0.68116,0.6808,0.6808,407700000.0
2007-04-06 06:30:00,0.6808,0.6808,0.6806,0.6807,461300000.0
2007-04-06 06:35:00,0.6807,0.6807,0.68065,0.68065,226300000.0
2007-04-06 06:40:00,0.68065,0.6807,0.68053,0.6806,307899999.0
2007-04-06 06:45:00,0.6806,0.6806,0.68045,0.68045,312800000.0
2007-04-06 06:50:00,0.68048,0.6805,0.6803,0.68035,471300002.0
2007-04-06 06:55:00,0.6804,0.68045,0.68025,0.68035,672000003.0
2007-04-06 07:00:00,0.68035,0.6805,0.68035,0.6805,447200000.0
2007-04-06 07:05:00,0.68045,0.6806,0.6804,0.68055,3412799991.0
2007-04-06 07:10:00,0.68041,0.68055,0.68039,0.68043,1012300012.0
2007-04-06 07:15:00,0.6805,0.6807,0.6805,0.6807,1060700001.0
2007-04-06 07:20:00,0.6807,0.6807,0.6806,0.68065,767100004.0
2007-04-06 07:25:00,0.6807,0.6807,0.68055,0.6807,546000000.0
2007-04-06 07:30:00,0.6807,0.68075,0.68055,0.68065,455599999.0
2007-04-06 07:35:00,0.68065,0.6807,0.6806,0.68065,334899997.0
2007-04-06 07:40:00,0.6806,0.6806,0.68045,0.6805,451900000.0
2007-04-06 07:45:00,0.6804,0.68045,0.68035,0.6804,346400000.0
2007-04-06 07:50:00,0.6804,0.6804,0.68035,0.6804,189499998.0
2007-04-06 07:55:00,0.6804,0.6804,0.68035,0.6804,906100004.0
2007-04-06 08:00:00,0.6804,0.6805,0.6804,0.68045,613700001.0
2007-04-06 08:05:00,0.68045,0.6806,0.68035,0.6806,763800000.0
2007-04-06 08:10:00,0.6806,0.6806,0.6805,0.6806,558600004.0
2007-04-06 08:15:00,0.6806,0.6806,0.68045,0.6806,397600000.0
2007-04-06 08:20:00,0.6806,0.6806,0.68055,0.6806,486199999.0
2007-04-06 08:25:00,0.68055,0.6806,0.68026,0.68026,1163000000.0
2007-04-06 08:30:00,0.6806,0.6806,0.68055,0.6806,286799993.0
2007-04-06 08:35:00,0.6806,0.681,0.68055,0.6808,1440099995.0
2007-04-06 08:40:00,0.6808,0.6809,0.68055,0.6806,1872600005.0
2007-04-06 08:45:00,0.6806,0.6809,0.6806,0.68075,391600003.0
2007-04-06 08:50:00,0.6808,0.68085,0.6807,0.68075,278100000.0
2007-04-06 08:55:00,0.6808,0.68085,0.68075,0.6808,336099997.0
2007-04-06 09:00:00,0.6808,0.68085,0.68075,0.6808,888199990.0
2007-04-06 09:05:00,0.6808,0.68085,0.68075,0.68075,589699997.0
2007-04-06 09:10:00,0.6808,0.6808,0.6807,0.6808,385199999.0
2007-04-06 09:15:00,0.68075,0.6808,0.6807,0.6808,746800000.0
2007-04-06 09:20:00,0.6808,0.6808,0.68065,0.68065,407499999.0
2007-04-06 09:25:00,0.6807,0.6807,0.68055,0.6807,491399994.0
2007-04-06 09:30:00,0.6807,0.68075,0.68065,0.68075,485500006.0
2007-04-06 09:35:00,0.68075,0.6808,0.6807,0.6807,656699994.0
2007-04-06 09:40:00,0.6807,0.68075,0.6807,0.68075,786699984.0
2007-04-06 09:45:00,0.68075,0.68075,0.68054,0.68065,940999989.0
2007-04-06 09:50:00,0.6807,0.68076,0.6805,0.6805,1869600002.0
2007-04-06 09:55:00,0.6807,0.6807,0.68065,0.6807,400699999.0
2007-04-06 10:00:00,0.6807,0.68085,0.6807,0.6808,493799996.0
2007-04-06 10:05:00,0.6808,0.6808,0.6807,0.6808,336399996.0
2007-04-06 10:10:00,0.6808,0.68085,0.6808,0.6808,206300000.0
2007-04-06 10:15:00,0.6808,0.6808,0.68075,0.6808,120800000.0
2007-04-06 10:20:00,0.6808,0.6808,0.68057,0.68065,1097600003.0
2007-04-06 10:25:00,0.68065,0.68065,0.68047,0.68055,1179999995.0
2007-04-06 10:30:00,0.6806,0.6806,0.68055,0.68055,154900003.0
2007-04-06 10:35:00,0.6806,0.68065,0.68048,0.68055,1424400003.0
2007-04-06 10:40:00,0.68063,0.68069,0.68048,0.68065,1187200014.0
2007-04-06 10:45:00,0.68065,0.68065,0.68044,0.68044,454900002.0
2007-04-06 10:50:00,0.6807,0.6807,0.68065,0.68065,103400000.0
2007-04-06 10:55:00,0.6807,0.6807,0.68065,0.6807,96700000.0
2007-04-06 11:00:00,0.68049,0.6808,0.68049,0.6808,2050100006.0
2007-04-06 11:05:00,0.6808,0.6808,0.68065,0.68065,588799993.0
2007-04-06 11:10:00,0.6807,0.6808,0.68065,0.68075,471700006.0
2007-04-06 11:15:00,0.68075,0.6808,0.6807,0.68075,689000002.0
2007-04-06 11:20:00,0.6808,0.6808,0.68075,0.68075,24800000.0
2007-04-06 11:25:00,0.68075,0.6809,0.68075,0.6809,554300002.0
2007-04-06 11:30:00,0.6809,0.6809,0.6808,0.6809,345500002.0
2007-04-06 11:35:00,0.6809,0.6809,0.68075,0.68075,192199998.0
2007-04-06 11:40:00,0.6808,0.6809,0.68075,0.68085,1037899999.0
2007-04-06 11:45:00,0.6808,0.68085,0.68075,0.6808,309999999.0
2007-04-06 11:50:00,0.6808,0.68085,0.68075,0.68075,363699998.0
2007-04-06 11:55:00,0.6808,0.6809,0.6808,0.6808,394700001.0
2007-04-06 12:00:00,0.6808,0.6809,0.68075,0.6808,667500004.0
2007-04-06 12:05:00,0.6807,0.6808,0.6807,0.6808,408100003.0
2007-04-06 12:10:00,0.6808,0.6809,0.6808,0.68085,221299999.0
2007-04-06 12:15:00,0.68085,0.68085,0.68075,0.68075,322100003.0
2007-04-06 12:20:00,0.6808,0.68085,0.6807,0.6807,906300009.0
2007-04-06 12:25:00,0.68065,0.6807,0.6806,0.68065,394599999.0
2007-04-06 12:30:00,0.68065,0.6807,0.6806,0.6807,881900007.0
2007-04-06 12:35:00,0.6807,0.6807,0.68055,0.68065,2453300023.0
2007-04-06 12:40:00,0.68065,0.68065,0.68055,0.68065,462499996.0
2007-04-06 12:45:00,0.68065,0.68065,0.68055,0.68055,1073399991.0
2007-04-06 12:50:00,0.68065,0.6807,0.6806,0.68065,1012199983.0
2007-04-06 12:55:00,0.6807,0.6807,0.68065,0.6807,173600000.0
2007-04-06 13:00:00,0.6807,0.6809,0.6807,0.6808,445999992.0
2007-04-06 13:05:00,0.6808,0.68095,0.6808,0.6809,972200007.0
2007-04-06 13:10:00,0.6809,0.6811,0.68085,0.6809,602699995.0
2007-04-06 13:15:00,0.6809,0.6809,0.68085,0.6809,1138199991.0
2007-04-06 13:20:00,0.68085,0.681,0.6808,0.681,1007399999.0
2007-04-06 13:25:00,0.681,0.681,0.6808,0.681,1407699995.0
2007-04-06 13:30:00,0.681,0.68105,0.68085,0.68105,638400000.0
2007-04-06 13:35:00,0.68105,0.68125,0.681,0.6811,1404199996.0
2007-04-06 13:40:00,0.6811,0.6811,0.68087,0.68088,2083900005.0
2007-04-06 13:45:00,0.6811,0.6811,0.68085,0.68088,2204900006.0
2007-04-06 13:50:00,0.6811,0.6812,0.68105,0.6812,637299999.0
2007-04-06 13:55:00,0.6812,0.6813,0.6811,0.6813,1040999998.0
2007-04-06 14:00:00,0.6813,0.6813,0.6812,0.6812,530400002.0
2007-04-06 14:05:00,0.6812,0.6814,0.6812,0.68135,1204700001.0
2007-04-06 14:10:00,0.6814,0.6818,0.6813,0.6817,2005300007.0
2007-04-06 14:15:00,0.6817,0.6817,0.68145,0.68145,2924300025.0
2007-04-06 14:20:00,0.6815,0.68155,0.6814,0.68145,1486699995.0
2007-04-06 14:25:00,0.68145,0.68155,0.68095,0.6812,2214600009.0
2007-04-06 14:30:00,0.681,0.6811,0.6801,0.68075,4475199998.0
2007-04-06 14:35:00,0.68075,0.68115,0.6806,0.68075,4687499990.0
2007-04-06 14:40:00,0.68075,0.681,0.68065,0.681,5347599974.0
2007-04-06 14:45:00,0.681,0.68115,0.6808,0.6809,1636399990.0
2007-04-06 14:50:00,0.68095,0.68095,0.68065,0.6807,3552300017.0
2007-04-06 14:55:00,0.6807,0.6808,0.68065,0.6808,1616299998.0
2007-04-06 15:00:00,0.6808,0.68085,0.68065,0.6807,5772100047.0
2007-04-06 15:05:00,0.6807,0.6809,0.68065,0.6809,3208400008.0
2007-04-06 15:10:00,0.6809,0.6809,0.6807,0.6807,1552299991.0
2007-04-06 15:15:00,0.68075,0.6808,0.68065,0.68075,2098699994.0
2007-04-06 15:20:00,0.68075,0.68075,0.6805,0.6806,2393100008.0
2007-04-06 15:25:00,0.6806,0.6807,0.68055,0.6807,1959999999.0
2007-04-06 15:30:00,0.6807,0.6807,0.68055,0.6807,1423700016.0
2007-04-06 15:35:00,0.68058,0.6807,0.68049,0.6807,2771699981.0
2007-04-06 15:40:00,0.6807,0.6807,0.68055,0.6806,2459199987.0
2007-04-06 15:45:00,0.6806,0.6807,0.68055,0.68065,1687999999.0
2007-04-06 15:50:00,0.6807,0.68075,0.68065,0.68075,661199995.0
2007-04-06 15:55:00,0.68075,0.6808,0.6804,0.68055,2105800000.0
2007-04-06 16:00:00,0.68055,0.6807,0.68055,0.6807,2029800008.0
2007-04-06 16:05:00,0.68065,0.6807,0.68045,0.6806,2401400006.0
2007-04-06 16:10:00,0.6806,0.6806,0.68045,0.68055,1589299999.0
2007-04-06 16:15:00,0.68055,0.6806,0.6805,0.6806,814899993.0
2007-04-06 16:20:00,0.6806,0.6806,0.68045,0.6805,850400006.0
2007-04-06 16:25:00,0.6805,0.6805,0.68045,0.6805,1109599998.0
2007-04-06 16:30:00,0.6805,0.6805,0.68045,0.6805,1017199995.0
2007-04-06 16:35:00,0.68045,0.68055,0.6804,0.68045,1598699996.0
2007-04-06 16:40:00,0.68045,0.68055,0.68035,0.6805,1813799995.0
2007-04-06 16:45:00,0.6805,0.68055,0.68035,0.6804,675300006.0
2007-04-06 16:50:00,0.68045,0.68045,0.68035,0.68045,505700000.0
2007-04-06 16:55:00,0.68045,0.6805,0.68035,0.6805,924600005.0
2007-04-06 17:00:00,0.6805,0.68055,0.6804,0.6805,1265599997.0
2007-04-06 17:05:00,0.6805,0.6805,0.68035,0.68035,827200002.0
2007-04-06 17:10:00,0.6804,0.6804,0.6803,0.6803,1084399995.0
2007-04-06 17:15:00,0.6803,0.68035,0.68015,0.68015,1386000010.0
2007-04-06 17:20:00,0.6802,0.68025,0.68015,0.6802,617800003.0
2007-04-06 17:25:00,0.6802,0.68025,0.6801,0.6801,423400000.0
2007-04-06 17:30:00,0.68005,0.6801,0.68,0.68005,547599999.0
2007-04-06 17:35:00,0.68005,0.68005,0.67995,0.68,1515999993.0
2007-04-06 17:40:00,0.68,0.6801,0.67995,0.68,833500006.0
2007-04-06 17:45:00,0.68,0.68005,0.67995,0.68005,783999997.0
2007-04-06 17:50:00,0.68,0.68005,0.67995,0.68,1110600007.0
2007-04-06 17:55:00,0.68,0.6801,0.67995,0.6801,531600006.0
2007-04-06 18:00:00,0.6801,0.6801,0.67995,0.68005,1087200005.0
2007-04-06 18:05:00,0.6801,0.6801,0.68005,0.6801,183300000.0
2007-04-06 18:10:00,0.68005,0.6801,0.68005,0.6801,572300000.0
2007-04-06 18:15:00,0.6801,0.68018,0.67998,0.68002,2672699979.0
2007-04-06 18:20:00,0.6801,0.6801,0.68005,0.6801,416400002.0
2007-04-06 18:25:00,0.6801,0.6802,0.68005,0.6802,788299993.0
2007-04-06 18:30:00,0.68015,0.6802,0.68005,0.68015,2002300021.0
2007-04-06 18:35:00,0.68015,0.6803,0.68015,0.68025,878100007.0
2007-04-06 18:40:00,0.68025,0.68035,0.68025,0.68035,646400008.0
2007-04-06 18:45:00,0.68035,0.6804,0.6803,0.68035,303200001.0
2007-04-06 18:50:00,0.68035,0.68051,0.68026,0.68045,2079199987.0
2007-04-06 18:55:00,0.68045,0.6806,0.68035,0.6806,544300000.0
2007-04-06 19:00:00,0.6806,0.68065,0.68027,0.6806,876400010.0
2007-04-06 19:05:00,0.68053,0.6806,0.68046,0.6806,1506199990.0
2007-04-06 19:10:00,0.6806,0.6806,0.6804,0.6805,1121600008.0
2007-04-06 19:15:00,0.68045,0.6806,0.68035,0.6805,1133799999.0
2007-04-06 19:20:00,0.68045,0.6805,0.6804,0.6805,286400001.0
2007-04-06 19:25:00,0.6805,0.68055,0.6805,0.68055,92999999.0
2007-04-06 19:30:00,0.68055,0.68055,0.6804,0.6805,645899995.0
2007-04-06 19:35:00,0.68043,0.68055,0.6804,0.6805,2450700005.0
2007-04-06 19:40:00,0.6805,0.6805,0.6804,0.6804,421299999.0
2007-04-06 19:45:00,0.6804,0.6805,0.6804,0.68045,528299995.0
2007-04-06 19:50:00,0.68045,0.6806,0.68045,0.68055,470700013.0
2007-04-06 19:55:00,0.68055,0.68055,0.68055,0.68055,259200002.0
2007-04-06 20:00:00,0.68055,0.6806,0.68045,0.68055,1214599997.0
2007-04-06 20:05:00,0.6806,0.6806,0.68041,0.68055,498199999.0
2007-04-06 20:10:00,0.6806,0.6806,0.6805,0.6806,479699999.0
2007-04-06 20:15:00,0.6806,0.6806,0.68027,0.6806,906800011.0
2007-04-06 20:20:00,0.68043,0.6806,0.68022,0.68055,453400008.0
2007-04-06 20:25:00,0.6806,0.68065,0.6805,0.6806,666799993.0
2007-04-06 20:30:00,0.68055,0.6806,0.68055,0.6806,64599998.0
2007-04-06 20:35:00,0.6806,0.6806,0.6805,0.6806,124400000.0
2007-04-06 20:40:00,0.6806,0.6807,0.68055,0.6806,201099997.0
2007-04-06 20:45:00,0.6806,0.68065,0.6806,0.6806,189600000.0
2007-04-06 20:50:00,0.6806,0.68065,0.6806,0.6806,122200000.0
2007-04-06 20:55:00,0.6806,0.68065,0.6806,0.6806,244800000.0
2007-04-06 21:00:00,0.6806,0.6806,0.6806,0.6806,90000000.0
2007-04-06 21:05:00,0.6806,0.68065,0.6806,0.6806,78400000.0
2007-04-06 21:10:00,0.6806,0.6806,0.6806,0.6806,39500000.0
2007-04-06 21:15:00,0.6806,0.6806,0.6806,0.6806,72500000.0
2007-04-06 21:20:00,0.6806,0.68065,0.68035,0.6806,307199994.0
2007-04-06 21:25:00,0.68047,0.6806,0.68035,0.6806,297899996.0
2007-04-06 21:30:00,0.6806,0.6807,0.6806,0.6806,264300008.0
2007-04-06 21:35:00,0.6806,0.6807,0.68028,0.6806,373200004.0
2007-04-06 21:40:00,0.68048,0.68065,0.68041,0.6806,219999996.0
2007-04-06 21:45:00,0.6806,0.6806,0.68026,0.6806,1780999994.0
2007-04-06 21:50:00,0.68022,0.6806,0.68017,0.68043,1017900002.0
2007-04-06 21:55:00,0.6803,0.6806,0.68017,0.6806,987300003.0
2007-04-06 22:00:00,0.68053,0.6806,0.68036,0.68047,364600001.0
2007-04-06 22:05:00,0.68023,0.6806,0.68023,0.6806,420800000.0
2007-04-06 22:10:00,0.6806,0.6806,0.68045,0.6806,117500000.0
2007-04-06 22:15:00,0.6806,0.6806,0.68034,0.68035,531200006.0
2007-04-06 22:20:00,0.6806,0.6806,0.6806,0.6806,6000000.0
2007-04-06 22:25:00,0.6806,0.6806,0.6806,0.6806,11500000.0
2007-04-06 22:30:00,0.6806,0.6806,0.68034,0.68045,219099994.0
2007-04-06 22:35:00,0.68026,0.68065,0.68024,0.68065,1665099997.0
2007-04-06 22:40:00,0.6806,0.68065,0.6806,0.6806,141900000.0
2007-04-06 22:45:00,0.6806,0.6806,0.68018,0.68035,431600003.0
2007-04-06 22:50:00,0.68045,0.6805,0.68037,0.68045,281299995.0
2007-04-06 22:55:00,0.68051,0.6806,0.6804,0.6804,548299998.0
2007-04-08 23:00:00,0.6802,0.68025,0.6801,0.68015,190800000.0
2007-04-08 23:05:00,0.68005,0.68035,0.68005,0.68027,186400000.0
2007-04-08 23:10:00,0.68025,0.68035,0.6802,0.68025,248600000.0
2007-04-08 23:15:00,0.68025,0.6803,0.68015,0.68015,187400000.0
2007-04-08 23:20:00,0.6803,0.68035,0.68025,0.68025,545800002.0
2007-04-08 23:25:00,0.68025,0.6803,0.68005,0.68012,397600002.0
2007-04-08 23:30:00,0.68035,0.6804,0.68025,0.68025,609900000.0
2007-04-08 23:35:00,0.68033,0.68041,0.68023,0.68025,677399994.0
2007-04-08 23:40:00,0.6803,0.68038,0.68022,0.68032,358000000.0
2007-04-08 23:45:00,0.68027,0.68034,0.68017,0.68025,294800006.0
2007-04-08 23:50:00,0.68025,0.6803,0.68025,0.6803,55100000.0
2007-04-08 23:55:00,0.6803,0.6803,0.68025,0.68025,50400000.0
2007-04-09 00:00:00,0.6803,0.6804,0.68019,0.6804,427599996.0
2007-04-09 00:05:00,0.6804,0.68042,0.6802,0.6804,516499997.0
2007-04-09 00:10:00,0.68035,0.6805,0.6803,0.68035,228099999.0
2007-04-09 00:15:00,0.68035,0.68055,0.68035,0.6804,155100000.0
2007-04-09 00:20:00,0.68055,0.68055,0.68035,0.68045,239800000.0
2007-04-09 00:25:00,0.6805,0.68055,0.68035,0.68055,258499999.0
2007-04-09 00:30:00,0.68045,0.6805,0.68025,0.6803,230399999.0
2007-04-09 00:35:00,0.68035,0.68045,0.6803,0.68035,125000000.0
2007-04-09 00:40:00,0.6804,0.68045,0.68035,0.6804,144200000.0
2007-04-09 00:45:00,0.6804,0.68045,0.6804,0.6804,107200000.0
2007-04-09 00:50:00,0.6804,0.6804,0.68035,0.6804,124800000.0
2007-04-09 00:55:00,0.68035,0.6805,0.6803,0.68045,347200003.0
2007-04-09 01:00:00,0.68035,0.6805,0.68032,0.6804,385499997.0
2007-04-09 01:05:00,0.6804,0.6805,0.6804,0.6804,214400000.0
2007-04-09 01:10:00,0.68045,0.68045,0.68035,0.6804,201899999.0
2007-04-09 01:15:00,0.6804,0.68045,0.6803,0.6804,108399996.0
2007-04-09 01:20:00,0.68041,0.68045,0.68028,0.68033,1249200001.0
2007-04-09 01:25:00,0.6804,0.68041,0.68032,0.68035,1207099993.0
2007-04-09 01:30:00,0.6804,0.68045,0.68021,0.6803,543899991.0
2007-04-09 01:35:00,0.6803,0.68035,0.68025,0.68025,254799996.0
2007-04-09 01:40:00,0.68025,0.6803,0.6801,0.6803,469299998.0
2007-04-09 01:45:00,0.6803,0.68035,0.68015,0.68025,133399998.0
2007-04-09 01:50:00,0.68006,0.6804,0.67991,0.6803,1017099994.0
2007-04-09 01:55:00,0.6803,0.6804,0.6802,0.6804,410199995.0
2007-04-09 02:00:00,0.6804,0.68045,0.6803,0.68035,355000004.0
2007-04-09 02:05:00,0.68035,0.68035,0.6803,0.68035,463200002.0
2007-04-09 02:10:00,0.68035,0.68035,0.68025,0.6803,163900000.0
2007-04-09 02:15:00,0.6803,0.68035,0.68025,0.68035,166299999.0
2007-04-09 02:20:00,0.68035,0.68045,0.6803,0.68035,320000000.0
2007-04-09 02:25:00,0.68035,0.68035,0.68025,0.68025,298100001.0
2007-04-09 02:30:00,0.6803,0.6804,0.68025,0.6803,715400011.0
2007-04-09 02:35:00,0.68035,0.68035,0.68008,0.6803,537800003.0
2007-04-09 02:40:00,0.68012,0.68035,0.68012,0.6803,277600002.0
2007-04-09 02:45:00,0.6803,0.6803,0.68,0.6803,267700000.0
2007-04-09 02:50:00,0.6803,0.6804,0.6802,0.6802,493000000.0
2007-04-09 02:55:00,0.6803,0.6803,0.68005,0.68025,393200003.0
2007-04-09 03:00:00,0.68025,0.68025,0.67998,0.68016,476699994.0
2007-04-09 03:05:00,0.68019,0.68025,0.67996,0.68025,329299995.0
2007-04-09 03:10:00,0.68025,0.6804,0.6802,0.6802,964300003.0
2007-04-09 03:15:00,0.6802,0.6802,0.67995,0.68005,532899998.0
2007-04-09 03:20:00,0.6801,0.6802,0.68,0.6802,456799999.0
2007-04-09 03:25:00,0.6802,0.68025,0.67997,0.68008,87999999.0
2007-04-09 03:30:00,0.6802,0.6802,0.6801,0.68015,386500004.0
2007-04-09 03:35:00,0.68015,0.6802,0.67995,0.6802,775100006.0
2007-04-09 03:40:00,0.6802,0.6803,0.67995,0.6802,259900000.0
2007-04-09 03:45:00,0.68015,0.68019,0.68005,0.6801,471299998.0
2007-04-09 03:50:00,0.6801,0.68015,0.68,0.68015,469399999.0
2007-04-09 03:55:00,0.68015,0.68015,0.68005,0.6801,270200002.0
2007-04-09 04:00:00,0.6801,0.68015,0.68005,0.68015,202899998.0
2007-04-09 04:05:00,0.6801,0.68015,0.67993,0.68015,407799998.0
2007-04-09 04:10:00,0.68015,0.6802,0.68003,0.68009,249400002.0
2007-04-09 04:15:00,0.6801,0.6802,0.68,0.68005,375100004.0
2007-04-09 04:20:00,0.68014,0.6803,0.6801,0.6802,661800002.0
2007-04-09 04:25:00,0.6802,0.68025,0.6801,0.68025,223000001.0
2007-04-09 04:30:00,0.6803,0.6803,0.68025,0.68025,180800000.0
2007-04-09 04:35:00,0.68025,0.68025,0.68005,0.68015,294200001.0
2007-04-09 04:40:00,0.68015,0.6802,0.68005,0.6801,160800000.0
2007-04-09 04:45:00,0.6802,0.6802,0.67995,0.68015,164200000.0
2007-04-09 04:50:00,0.68015,0.68015,0.68,0.6801,352300000.0
2007-04-09 04:55:00,0.6801,0.68015,0.6799,0.68015,526100003.0
2007-04-09 05:00:00,0.6801,0.68017,0.67991,0.6801,450399995.0
2007-04-09 05:05:00,0.6801,0.6801,0.68005,0.68005,230700005.0
2007-04-09 05:10:00,0.6801,0.6801,0.68,0.68005,353100002.0
2007-04-09 05:15:00,0.68005,0.68015,0.68005,0.68015,162300000.0
2007-04-09 05:20:00,0.68015,0.68017,0.68005,0.68006,225499999.0
2007-04-09 05:25:00,0.68004,0.68015,0.67999,0.68005,289800001.0
2007-04-09 05:30:00,0.68005,0.6801,0.68,0.68005,133500000.0
2007-04-09 05:35:00,0.67995,0.6801,0.67992,0.68001,104900000.0
2007-04-09 05:40:00,0.68005,0.68015,0.67991,0.68008,208999999.0
2007-04-09 05:45:00,0.68005,0.68015,0.67974,0.68003,315899997.0
2007-04-09 05:50:00,0.6801,0.6801,0.67995,0.68,382400000.0
2007-04-09 05:55:00,0.67995,0.68005,0.67987,0.67993,576800005.0
2007-04-09 06:00:00,0.68,0.68005,0.67995,0.68,223700006.0
2007-04-09 06:05:00,0.68,0.68005,0.67976,0.68,347700000.0
2007-04-09 06:10:00,0.67984,0.68005,0.67984,0.68005,462300013.0
2007-04-09 06:15:00,0.68005,0.68005,0.68,0.68,62400000.0
2007-04-09 06:20:00,0.68002,0.68002,0.67991,0.67995,215899999.0
2007-04-09 06:25:00,0.67995,0.68008,0.67995,0.68005,167099998.0
2007-04-09 06:30:00,0.68005,0.68005,0.67988,0.68005,211800001.0
2007-04-09 06:35:00,0.68005,0.68005,0.67987,0.68005,306300004.0
2007-04-09 06:40:00,0.68005,0.68005,0.67976,0.67995,991200002.0
2007-04-09 06:45:00,0.67995,0.68,0.67995,0.68,69500000.0
2007-04-09 06:50:00,0.68,0.68,0.67978,0.6799,461899996.0
2007-04-09 06:55:00,0.68,0.68,0.67988,0.67993,30400000.0
2007-04-09 07:00:00,0.67995,0.67995,0.67975,0.6798,615999995.0
2007-04-09 07:05:00,0.67985,0.68,0.6797,0.67995,723500002.0
2007-04-09 07:10:00,0.67995,0.67995,0.67985,0.67985,176200000.0
2007-04-09 07:15:00,0.67995,0.67995,0.67985,0.67985,125600000.0
2007-04-09 07:20:00,0.6799,0.67995,0.6798,0.6799,964899996.0
2007-04-09 07:25:00,0.67995,0.67995,0.67985,0.6799,823199998.0
2007-04-09 07:30:00,0.67984,0.6799,0.67964,0.6798,1620099981.0
2007-04-09 07:35:00,0.67975,0.67985,0.67972,0.6798,432900001.0
2007-04-09 07:40:00,0.6798,0.6799,0.6797,0.67985,392199997.0
2007-04-09 07:45:00,0.67985,0.6799,0.67985,0.67985,171799999.0
2007-04-09 07:50:00,0.6799,0.6799,0.67975,0.67975,304500000.0
2007-04-09 07:55:00,0.6799,0.6799,0.6798,0.6799,248700000.0
2007-04-09 08:00:00,0.6799,0.6799,0.67985,0.67985,267600003.0
2007-04-09 08:05:00,0.67985,0.6799,0.67975,0.6799,348499993.0
2007-04-09 08:10:00,0.6799,0.6799,0.67958,0.67958,677700001.0
2007-04-09 08:15:00,0.6797,0.6798,0.6797,0.6798,576400008.0
2007-04-09 08:20:00,0.6798,0.68,0.6798,0.6799,572599998.0
2007-04-09 08:25:00,0.6799,0.68005,0.67985,0.6799,1003399992.0
2007-04-09 08:30:00,0.67995,0.68,0.6799,0.67995,485300002.0
2007-04-09 08:35:00,0.67995,0.68,0.67985,0.6799,244999999.0
2007-04-09 08:40:00,0.6799,0.6799,0.6798,0.6799,501999998.0
2007-04-09 08:45:00,0.67995,0.67995,0.67975,0.67985,211699999.0
2007-04-09 08:50:00,0.67985,0.6799,0.67978,0.67985,79200000.0
2007-04-09 08:55:00,0.6799,0.67995,0.67985,0.67995,320799998.0
2007-04-09 09:00:00,0.67995,0.67995,0.67985,0.67995,488300003.0
2007-04-09 09:05:00,0.6799,0.68,0.67977,0.68,451899999.0
2007-04-09 09:10:00,0.67995,0.68005,0.6799,0.67995,217200003.0
2007-04-09 09:15:00,0.68,0.68005,0.6798,0.6799,319400000.0
2007-04-09 09:20:00,0.67985,0.68,0.67985,0.6799,251699999.0
2007-04-09 09:25:00,0.67995,0.68,0.6799,0.67995,144000000.0
2007-04-09 09:30:00,0.68,0.68015,0.67987,0.68015,512700001.0
2007-04-09 09:35:00,0.68,0.68015,0.68,0.68015,1352300021.0
2007-04-09 09:40:00,0.68015,0.68035,0.68015,0.6803,648799999.0
2007-04-09 09:45:00,0.6803,0.6804,0.68007,0.68035,857600003.0
2007-04-09 09:50:00,0.68035,0.6804,0.68016,0.68032,2995399986.0
2007-04-09 09:55:00,0.6804,0.6805,0.68035,0.68045,674499998.0
2007-04-09 10:00:00,0.68045,0.6805,0.68035,0.6805,229100001.0
2007-04-09 10:05:00,0.6805,0.68055,0.68045,0.6805,357099993.0
2007-04-09 10:10:00,0.6805,0.6805,0.68045,0.6805,191000000.0
2007-04-09 10:15:00,0.68037,0.6806,0.68036,0.6805,778300009.0
2007-04-09 10:20:00,0.68055,0.6806,0.68035,0.68055,695999997.0
2007-04-09 10:25:00,0.6805,0.6807,0.6805,0.68065,867199985.0
2007-04-09 10:30:00,0.68065,0.68085,0.68055,0.6808,631399995.0
2007-04-09 10:35:00,0.6808,0.6809,0.68075,0.6808,904600005.0
2007-04-09 10:40:00,0.68075,0.68085,0.68075,0.68085,154900002.0
2007-04-09 10:45:00,0.6809,0.68095,0.6809,0.6809,57600000.0
2007-04-09 10:50:00,0.68095,0.68095,0.68085,0.68085,74900000.0
2007-04-09 10:55:00,0.68085,0.68085,0.68075,0.68085,279800002.0
2007-04-09 11:00:00,0.68085,0.6809,0.68065,0.68065,226600001.0
2007-04-09 11:05:00,0.6807,0.6807,0.68065,0.6807,420599991.0
2007-04-09 11:10:00,0.6807,0.6807,0.6805,0.6806,479900004.0
2007-04-09 11:15:00,0.6806,0.6806,0.68055,0.6806,136299999.0
2007-04-09 11:20:00,0.68047,0.6807,0.68037,0.6806,3019999994.0
2007-04-09 11:25:00,0.6806,0.68065,0.6806,0.6806,90100000.0
2007-04-09 11:30:00,0.68047,0.6807,0.68047,0.6807,1008400003.0
2007-04-09 11:35:00,0.6807,0.68085,0.6807,0.68085,304299998.0
2007-04-09 11:40:00,0.68075,0.6808,0.6807,0.6808,118299995.0
2007-04-09 11:45:00,0.6808,0.68095,0.6808,0.68095,201500001.0
2007-04-09 11:50:00,0.68095,0.681,0.68079,0.681,1357619210.0
2007-04-09 11:55:00,0.681,0.681,0.68085,0.6809,251100000.0
2007-04-09 12:00:00,0.68085,0.6809,0.6808,0.68085,221100001.0
2007-04-09 12:05:00,0.68085,0.68085,0.68067,0.68069,1288599988.0
2007-04-09 12:10:00,0.6808,0.68085,0.68065,0.6807,655799993.0
2007-04-09 12:15:00,0.6807,0.6807,0.68045,0.68045,997400001.0
2007-04-09 12:20:00,0.6805,0.68055,0.6804,0.68055,285399994.0
2007-04-09 12:25:00,0.68055,0.68055,0.6805,0.68055,126400000.0
2007-04-09 12:30:00,0.68055,0.6806,0.68045,0.68055,763599993.0
2007-04-09 12:35:00,0.6806,0.6806,0.68055,0.6806,73600000.0
2007-04-09 12:40:00,0.68055,0.68075,0.68055,0.68075,164900000.0
2007-04-09 12:45:00,0.6807,0.6807,0.68055,0.6806,339999996.0
2007-04-09 12:50:00,0.6806,0.6806,0.6803,0.68055,1075100014.0
2007-04-09 12:55:00,0.6806,0.6806,0.68045,0.68055,765000001.0
2007-04-09 13:00:00,0.6806,0.68065,0.68039,0.6806,331699999.0
2007-04-09 13:05:00,0.6806,0.68065,0.6805,0.6806,373500001.0
2007-04-09 13:10:00,0.68065,0.68065,0.68055,0.6806,64600002.0
2007-04-09 13:15:00,0.6806,0.6807,0.6805,0.6807,782099997.0
2007-04-09 13:20:00,0.68075,0.68095,0.68065,0.6809,534699999.0
2007-04-09 13:25:00,0.68095,0.68125,0.6809,0.6812,731399995.0
2007-04-09 13:30:00,0.6813,0.68135,0.6812,0.68125,704600007.0
2007-04-09 13:35:00,0.6813,0.6814,0.68125,0.6814,290200001.0
2007-04-09 13:40:00,0.68135,0.6814,0.6812,0.68125,1387800005.0
2007-04-09 13:45:00,0.6812,0.6813,0.68105,0.6812,1217600000.0
2007-04-09 13:50:00,0.6812,0.68135,0.6812,0.6813,486699999.0
2007-04-09 13:55:00,0.6813,0.6813,0.6812,0.6812,656299999.0
2007-04-09 14:00:00,0.6812,0.68145,0.68115,0.68135,1197600009.0
2007-04-09 14:05:00,0.68135,0.68135,0.68115,0.68115,981400001.0
2007-04-09 14:10:00,0.68115,0.6813,0.68114,0.68126,915500000.0
2007-04-09 14:15:00,0.6813,0.6813,0.6812,0.68125,282600001.0
2007-04-09 14:20:00,0.68125,0.68145,0.68125,0.6814,628499999.0
2007-04-09 14:25:00,0.68135,0.6815,0.68135,0.6814,579700000.0
2007-04-09 14:30:00,0.6815,0.68155,0.68135,0.6814,353200002.0
2007-04-09 14:35:00,0.6814,0.68145,0.68125,0.6813,623299996.0
2007-04-09 14:40:00,0.6813,0.6814,0.6812,0.6813,318399997.0
2007-04-09 14:45:00,0.6813,0.68135,0.68105,0.6811,1939899995.0
2007-04-09 14:50:00,0.68105,0.6812,0.68095,0.68105,1325499994.0
2007-04-09 14:55:00,0.681,0.68125,0.68095,0.6812,961499999.0
2007-04-09 15:00:00,0.6812,0.68135,0.68115,0.68115,1043000000.0
2007-04-09 15:05:00,0.6812,0.68125,0.68115,0.68115,1401599995.0
2007-04-09 15:10:00,0.6812,0.68135,0.68105,0.68135,530199999.0
2007-04-09 15:15:00,0.68135,0.6814,0.6812,0.68125,1274600004.0
2007-04-09 15:20:00,0.6813,0.6814,0.68125,0.68125,1519499998.0
2007-04-09 15:25:00,0.6813,0.6813,0.6812,0.6812,896500001.0
2007-04-09 15:30:00,0.68125,0.68135,0.6812,0.6813,253500001.0
2007-04-09 15:35:00,0.6813,0.6814,0.68125,0.6814,1139900003.0
2007-04-09 15:40:00,0.6814,0.6815,0.68135,0.68135,1532000004.0
2007-04-09 15:45:00,0.6814,0.68155,0.6813,0.6815,1354500000.0
2007-04-09 15:50:00,0.68145,0.6816,0.68145,0.68155,651600005.0
2007-04-09 15:55:00,0.68155,0.6817,0.68145,0.6816,1560500007.0
2007-04-09 16:00:00,0.68165,0.68165,0.68145,0.6815,1201600008.0
2007-04-09 16:05:00,0.6815,0.6817,0.68145,0.6816,1519700010.0
2007-04-09 16:10:00,0.6816,0.6817,0.68155,0.68155,1694699990.0
2007-04-09 16:15:00,0.6816,0.68165,0.68155,0.6816,1074000001.0
2007-04-09 16:20:00,0.6816,0.68165,0.68155,0.6816,1007399998.0
2007-04-09 16:25:00,0.6816,0.68175,0.68155,0.68175,1096800002.0
2007-04-09 16:30:00,0.68175,0.68185,0.68165,0.6817,849000007.0
2007-04-09 16:35:00,0.6817,0.68175,0.68155,0.68175,1091100006.0
2007-04-09 16:40:00,0.68175,0.68175,0.68155,0.68165,465210470.0
2007-04-09 16:45:00,0.68165,0.68165,0.6815,0.6815,1122700001.0
2007-04-09 16:50:00,0.68145,0.68165,0.68145,0.6816,754600001.0
2007-04-09 16:55:00,0.68155,0.6816,0.6813,0.6813,1268500010.0
2007-04-09 17:00:00,0.6813,0.6814,0.6811,0.6813,1651699998.0
2007-04-09 17:05:00,0.68135,0.68135,0.68125,0.6813,660399997.0
2007-04-09 17:10:00,0.6813,0.68135,0.6811,0.6813,1729999998.0
2007-04-09 17:15:00,0.68135,0.6814,0.6813,0.68135,262400001.0
2007-04-09 17:20:00,0.6813,0.68135,0.68108,0.6813,1921099990.0
2007-04-09 17:25:00,0.6813,0.6813,0.6812,0.6813,164400004.0
2007-04-09 17:30:00,0.68125,0.68134,0.6812,0.6813,425500000.0
2007-04-09 17:35:00,0.6813,0.68135,0.68113,0.6813,918699996.0
2007-04-09 17:40:00,0.6813,0.6813,0.68125,0.6813,229999998.0
2007-04-09 17:45:00,0.6813,0.6815,0.6813,0.6815,933399998.0
2007-04-09 17:50:00,0.68145,0.6816,0.6814,0.68155,979599996.0
2007-04-09 17:55:00,0.68155,0.68165,0.68155,0.6816,213700000.0
2007-04-09 18:00:00,0.6816,0.68165,0.68127,0.6815,1190400005.0
2007-04-09 18:05:00,0.68145,0.68155,0.68145,0.6815,759499993.0
2007-04-09 18:10:00,0.68155,0.6816,0.68155,0.6816,345400000.0
2007-04-09 18:15:00,0.6816,0.6817,0.68155,0.6816,1723100006.0
2007-04-09 18:20:00,0.6816,0.68165,0.6815,0.68155,787099994.0
2007-04-09 18:25:00,0.6815,0.6816,0.68135,0.68135,1203799999.0
2007-04-09 18:30:00,0.68135,0.68135,0.6811,0.6812,2637300004.0
2007-04-09 18:35:00,0.68125,0.6813,0.68115,0.6812,1424299993.0
2007-04-09 18:40:00,0.6812,0.6812,0.6808,0.6808,2922800009.0
2007-04-09 18:45:00,0.6808,0.681,0.6808,0.681,1605100003.0
2007-04-09 18:50:00,0.681,0.681,0.68085,0.681,1820200000.0
2007-04-09 18:55:00,0.681,0.681,0.68075,0.6809,3141299994.0
2007-04-09 19:00:00,0.6809,0.68095,0.6808,0.68095,966300001.0
2007-04-09 19:05:00,0.68095,0.681,0.68085,0.68095,1905100002.0
2007-04-09 19:10:00,0.68095,0.681,0.68085,0.681,822699999.0
2007-04-09 19:15:00,0.681,0.68105,0.6809,0.68105,1335700006.0
2007-04-09 19:20:00,0.68105,0.68105,0.681,0.681,269700000.0
2007-04-09 19:25:00,0.681,0.681,0.68095,0.681,320400000.0
2007-04-09 19:30:00,0.681,0.68105,0.68095,0.681,523100001.0
2007-04-09 19:35:00,0.68095,0.68105,0.6809,0.681,1017600005.0
2007-04-09 19:40:00,0.681,0.681,0.68095,0.681,607900000.0
2007-04-09 19:45:00,0.681,0.681,0.68073,0.681,291700006.0
2007-04-09 19:50:00,0.681,0.681,0.68095,0.68095,449600000.0
2007-04-09 19:55:00,0.68095,0.68105,0.68095,0.68095,703600006.0
2007-04-09 20:00:00,0.68095,0.681,0.68095,0.681,512999999.0
2007-04-09 20:05:00,0.681,0.681,0.6809,0.681,747700005.0
2007-04-09 20:10:00,0.681,0.68105,0.68095,0.681,765899997.0
2007-04-09 20:15:00,0.681,0.68105,0.68079,0.681,766100000.0
2007-04-09 20:20:00,0.681,0.6811,0.68095,0.68105,790299996.0
2007-04-09 20:25:00,0.68105,0.6811,0.681,0.6811,422399998.0
2007-04-09 20:30:00,0.68105,0.6811,0.68105,0.6811,64800000.0
2007-04-09 20:35:00,0.6811,0.6811,0.68095,0.68105,483700010.0
2007-04-09 20:40:00,0.68105,0.6811,0.681,0.681,367200001.0
2007-04-09 20:45:00,0.68105,0.6811,0.681,0.68105,175400002.0
2007-04-09 20:50:00,0.68105,0.68115,0.681,0.68115,1065799999.0
2007-04-09 20:55:00,0.6811,0.6812,0.68105,0.68115,1224399992.0
2007-04-09 21:00:00,0.68115,0.68115,0.68089,0.68093,541499999.0
2007-04-09 21:05:00,0.6811,0.6811,0.681,0.681,230099999.0
2007-04-09 21:10:00,0.681,0.68105,0.68095,0.681,774900002.0
2007-04-09 21:15:00,0.681,0.681,0.68095,0.681,164999999.0
2007-04-09 21:20:00,0.681,0.681,0.68085,0.68095,378799996.0
2007-04-09 21:25:00,0.68095,0.681,0.68085,0.68085,187800000.0
2007-04-09 21:30:00,0.68085,0.68095,0.68085,0.6809,431700007.0
2007-04-09 21:35:00,0.6809,0.68095,0.68085,0.68085,305700002.0
2007-04-09 21:40:00,0.68085,0.68095,0.68076,0.6809,217600002.0
2007-04-09 21:45:00,0.6809,0.6809,0.6808,0.6809,808599999.0
2007-04-09 21:50:00,0.6809,0.68095,0.68085,0.68095,268300001.0
2007-04-09 21:55:00,0.681,0.68104,0.68079,0.6809,545299996.0
2007-04-09 22:00:00,0.6809,0.6809,0.68051,0.6806,533300001.0
2007-04-09 22:05:00,0.68063,0.6808,0.68054,0.68075,601700003.0
2007-04-09 22:10:00,0.68075,0.6808,0.6805,0.68065,1059300007.0
2007-04-09 22:15:00,0.68053,0.68085,0.68053,0.68075,589599993.0
2007-04-09 22:20:00,0.6808,0.68085,0.6807,0.6808,122200001.0
2007-04-09 22:25:00,0.6808,0.6808,0.68075,0.6808,65600000.0
2007-04-09 22:30:00,0.6808,0.6808,0.68075,0.68075,124800000.0
2007-04-09 22:35:00,0.68075,0.68075,0.68046,0.68049,179899998.0
2007-04-09 22:40:00,0.68049,0.6807,0.68045,0.6807,412699988.0
2007-04-09 22:45:00,0.6807,0.6807,0.68055,0.68055,197700002.0
2007-04-09 22:50:00,0.68055,0.6806,0.68023,0.68023,313600001.0
2007-04-09 22:55:00,0.6805,0.6805,0.68025,0.6803,318100001.0
2007-04-09 23:00:00,0.6803,0.6804,0.6802,0.68035,319100000.0
2007-04-09 23:05:00,0.6803,0.6806,0.6803,0.68055,309599999.0
2007-04-09 23:10:00,0.6806,0.6806,0.6805,0.6806,84000000.0
2007-04-09 23:15:00,0.68055,0.6806,0.6803,0.6804,486899999.0
2007-04-09 23:20:00,0.6804,0.6806,0.6804,0.68055,273400002.0
2007-04-09 23:25:00,0.6805,0.6806,0.68035,0.68055,3931400006.0
2007-04-09 23:30:00,0.68055,0.6806,0.6805,0.6806,99200000.0
2007-04-09 23:35:00,0.6804,0.6807,0.68036,0.6806,754500005.0
2007-04-09 23:40:00,0.6806,0.68072,0.68049,0.68065,606299996.0
2007-04-09 23:45:00,0.6806,0.68065,0.6804,0.68065,477800000.0
2007-04-09 23:50:00,0.68042,0.6806,0.68042,0.6806,430400000.0
2007-04-09 23:55:00,0.68043,0.68055,0.68037,0.68055,1408299999.0
2007-04-10 00:00:00,0.68055,0.6806,0.6805,0.68055,164000000.0
2007-04-10 00:05:00,0.6806,0.6806,0.6805,0.6805,106100000.0
2007-04-10 00:10:00,0.68045,0.68051,0.68028,0.6805,1178199998.0
2007-04-10 00:15:00,0.68038,0.6805,0.6803,0.6803,893300006.0
2007-04-10 00:20:00,0.68044,0.68054,0.68021,0.68054,1294399998.0
2007-04-10 00:25:00,0.6805,0.6806,0.6805,0.68055,342399999.0
2007-04-10 00:30:00,0.6805,0.68055,0.68038,0.6805,140000000.0
2007-04-10 00:35:00,0.68055,0.6806,0.68045,0.6805,182599999.0
2007-04-10 00:40:00,0.68051,0.68054,0.68027,0.68041,754199999.0
2007-04-10 00:45:00,0.6805,0.68055,0.6804,0.6805,240000000.0
2007-04-10 00:50:00,0.68055,0.6806,0.68033,0.68033,1045699997.0
2007-04-10 00:55:00,0.6804,0.6806,0.68034,0.68055,1102199993.0
2007-04-10 01:00:00,0.6806,0.68065,0.68055,0.6806,208200001.0
2007-04-10 01:05:00,0.6806,0.6808,0.6806,0.6807,584300002.0
2007-04-10 01:10:00,0.6807,0.6808,0.68055,0.6806,1300600001.0
2007-04-10 01:15:00,0.6806,0.6806,0.68055,0.68055,604699991.0
2007-04-10 01:20:00,0.6806,0.68075,0.6806,0.6807,421500001.0
2007-04-10 01:25:00,0.6807,0.68075,0.68043,0.68055,472899996.0
2007-04-10 01:30:00,0.6806,0.68065,0.68055,0.68065,454899994.0
2007-04-10 01:35:00,0.68065,0.68065,0.68055,0.6806,160299999.0
2007-04-10 01:40:00,0.68052,0.6806,0.68035,0.68035,538500000.0
2007-04-10 01:45:00,0.68031,0.68065,0.6803,0.6806,248300000.0
2007-04-10 01:50:00,0.6805,0.6806,0.68037,0.6806,1132799973.0
2007-04-10 01:55:00,0.6806,0.68065,0.68043,0.6806,500000003.0
2007-04-10 02:00:00,0.6806,0.68065,0.68032,0.6806,933300001.0
2007-04-10 02:05:00,0.6806,0.6806,0.68055,0.6806,1040699987.0
2007-04-10 02:10:00,0.6806,0.6807,0.6806,0.68065,869099995.0
2007-04-10 02:15:00,0.68065,0.68075,0.68055,0.68065,487499997.0
2007-04-10 02:20:00,0.68065,0.68071,0.68052,0.68065,413900000.0
2007-04-10 02:25:00,0.6807,0.6808,0.6807,0.6807,784600001.0
2007-04-10 02:30:00,0.6807,0.6808,0.68065,0.68075,520499999.0
2007-04-10 02:35:00,0.6807,0.6808,0.6806,0.68065,855500002.0
2007-04-10 02:40:00,0.6807,0.68075,0.6806,0.68075,1069700004.0
2007-04-10 02:45:00,0.68075,0.6808,0.6806,0.6807,1752899989.0
2007-04-10 02:50:00,0.68065,0.6807,0.68055,0.6806,1285099993.0
2007-04-10 02:55:00,0.6806,0.6812,0.6806,0.6808,2813400000.0
2007-04-10 03:00:00,0.6808,0.6809,0.6807,0.6808,1624400000.0
2007-04-10 03:05:00,0.6808,0.681,0.6808,0.68095,1547099990.0
2007-04-10 03:10:00,0.68095,0.68115,0.68095,0.68105,418800003.0
2007-04-10 03:15:00,0.681,0.68115,0.68095,0.6811,702600004.0
2007-04-10 03:20:00,0.6811,0.6811,0.681,0.68105,592700000.0
2007-04-10 03:25:00,0.68105,0.6811,0.68095,0.68095,174400000.0
2007-04-10 03:30:00,0.681,0.6812,0.6809,0.681,1594800003.0
2007-04-10 03:35:00,0.68095,0.681,0.6808,0.6809,1684199998.0
2007-04-10 03:40:00,0.68085,0.68085,0.6806,0.68065,1194100006.0
2007-04-10 03:45:00,0.6807,0.6807,0.68055,0.6806,1515699999.0
2007-04-10 03:50:00,0.6806,0.68095,0.68055,0.6808,1477499995.0
2007-04-10 03:55:00,0.6808,0.6812,0.68075,0.6811,699000003.0
2007-04-10 04:00:00,0.6811,0.68125,0.68105,0.68115,3155000019.0
2007-04-10 04:05:00,0.6811,0.6812,0.68095,0.6811,1507200001.0
2007-04-10 04:10:00,0.6811,0.68115,0.68095,0.681,1408500005.0
2007-04-10 04:15:00,0.68095,0.68105,0.6809,0.6809,1419700008.0
2007-04-10 04:20:00,0.6809,0.6811,0.68085,0.68105,1282100013.0
2007-04-10 04:25:00,0.681,0.68115,0.68095,0.68105,1238199995.0
2007-04-10 04:30:00,0.68105,0.6814,0.68095,0.68135,4748200003.0
2007-04-10 04:35:00,0.6813,0.6817,0.68125,0.6817,3233800016.0
2007-04-10 04:40:00,0.6817,0.682,0.68165,0.68165,2883300012.0
2007-04-10 04:45:00,0.6816,0.68185,0.6816,0.68175,2302099992.0
2007-04-10 04:50:00,0.68175,0.68185,0.6817,0.68185,1580000000.0
2007-04-10 04:55:00,0.68185,0.68195,0.68165,0.68175,2376899994.0
2007-04-10 05:00:00,0.68175,0.68185,0.68175,0.68185,1151799998.0
2007-04-10 05:05:00,0.6818,0.6818,0.68175,0.68175,388000000.0
2007-04-10 05:10:00,0.68156,0.6818,0.68156,0.6818,833800002.0
2007-04-10 05:15:00,0.6818,0.6819,0.68157,0.68177,554299992.0
2007-04-10 05:20:00,0.6819,0.6819,0.68185,0.6819,134400000.0
2007-04-10 05:25:00,0.6819,0.6819,0.68163,0.68181,233599997.0
2007-04-10 05:30:00,0.68171,0.6819,0.68171,0.6818,207399999.0
2007-04-10 05:35:00,0.6818,0.68185,0.68175,0.6818,1022000008.0
2007-04-10 05:40:00,0.6818,0.68185,0.68165,0.68175,1577800008.0
2007-04-10 05:45:00,0.6818,0.68205,0.6818,0.68195,1526099989.0
2007-04-10 05:50:00,0.68195,0.682,0.68185,0.6819,741399997.0
2007-04-10 05:55:00,0.6819,0.682,0.68175,0.6818,1080900004.0
2007-04-10 06:00:00,0.6818,0.6818,0.68175,0.6818,195200000.0
2007-04-10 06:05:00,0.6818,0.6819,0.68175,0.68185,736700004.0
2007-04-10 06:10:00,0.6818,0.6819,0.6818,0.68185,455899999.0
2007-04-10 06:15:00,0.68185,0.68195,0.68175,0.6818,808000002.0
2007-04-10 06:20:00,0.6818,0.68185,0.68175,0.68185,290800000.0
2007-04-10 06:25:00,0.68177,0.68185,0.6816,0.6817,984100009.0
2007-04-10 06:30:00,0.6818,0.6818,0.68175,0.68175,726299998.0
2007-04-10 06:35:00,0.68175,0.68185,0.68175,0.6818,1107599982.0
2007-04-10 06:40:00,0.68185,0.68185,0.68175,0.68185,752499992.0
2007-04-10 06:45:00,0.68185,0.6819,0.68165,0.68165,441299999.0
2007-04-10 06:50:00,0.68165,0.6817,0.68155,0.6816,417799998.0
2007-04-10 06:55:00,0.68165,0.6818,0.6816,0.68165,291600001.0
2007-04-10 07:00:00,0.68165,0.68175,0.68155,0.68155,1270700007.0
2007-04-10 07:05:00,0.68155,0.6816,0.68135,0.6815,1488500001.0
2007-04-10 07:10:00,0.6815,0.68175,0.68145,0.6815,2047299987.0
2007-04-10 07:15:00,0.68155,0.68155,0.68135,0.68145,1131700003.0
2007-04-10 07:20:00,0.68145,0.6815,0.6814,0.6815,390699999.0
2007-04-10 07:25:00,0.6815,0.6815,0.6814,0.6814,1051299991.0
2007-04-10 07:30:00,0.6814,0.6814,0.68125,0.6813,864899993.0
2007-04-10 07:35:00,0.68135,0.6815,0.68125,0.68125,1436000012.0
2007-04-10 07:40:00,0.68125,0.6814,0.68125,0.6814,747000000.0
2007-04-10 07:45:00,0.6814,0.6817,0.68125,0.6813,816300003.0
2007-04-10 07:50:00,0.68125,0.6813,0.6807,0.681,2260500005.0
2007-04-10 07:55:00,0.68095,0.6814,0.68085,0.6814,2174500001.0
2007-04-10 08:00:00,0.6814,0.6815,0.6813,0.6814,372000000.0
2007-04-10 08:05:00,0.68145,0.68155,0.68135,0.6815,717099999.0
2007-04-10 08:10:00,0.6815,0.68155,0.6814,0.68145,385100005.0
2007-04-10 08:15:00,0.68145,0.6816,0.6812,0.6815,967400000.0
2007-04-10 08:20:00,0.6815,0.6816,0.6814,0.6815,804799996.0
2007-04-10 08:25:00,0.6815,0.6815,0.6812,0.6812,1297499986.0
2007-04-10 08:30:00,0.6813,0.6817,0.6813,0.6817,2945799997.0
2007-04-10 08:35:00,0.6817,0.6818,0.6815,0.68155,2811899975.0
2007-04-10 08:40:00,0.68155,0.6816,0.6815,0.6815,1197699998.0
2007-04-10 08:45:00,0.6815,0.6816,0.68135,0.68155,1550499989.0
2007-04-10 08:50:00,0.6816,0.6818,0.6814,0.6814,2789499991.0
2007-04-10 08:55:00,0.6814,0.6816,0.68135,0.6815,1824699991.0
2007-04-10 09:00:00,0.6815,0.6815,0.68105,0.68105,3201300010.0
2007-04-10 09:05:00,0.6811,0.68115,0.6809,0.68115,4181199982.0
2007-04-10 09:10:00,0.6811,0.68115,0.6808,0.68095,4473100019.0
2007-04-10 09:15:00,0.68095,0.6812,0.6809,0.68115,1434599998.0
2007-04-10 09:20:00,0.68115,0.6812,0.68105,0.6812,1096499987.0
2007-04-10 09:25:00,0.68115,0.6813,0.68105,0.6813,918700004.0
2007-04-10 09:30:00,0.6813,0.6814,0.6812,0.6814,2175999982.0
2007-04-10 09:35:00,0.6814,0.68145,0.68135,0.68135,1337400008.0
2007-04-10 09:40:00,0.68135,0.68135,0.68125,0.68125,1495000016.0
2007-04-10 09:45:00,0.68125,0.6813,0.681,0.68115,3703899997.0
2007-04-10 09:50:00,0.6812,0.68155,0.68105,0.68125,2425399994.0
2007-04-10 09:55:00,0.6813,0.6814,0.68125,0.6813,3735499979.0
2007-04-10 10:00:00,0.6814,0.68145,0.68095,0.6812,4196100001.0
2007-04-10 10:05:00,0.6812,0.6812,0.68085,0.6809,2522499982.0
2007-04-10 10:10:00,0.6808,0.681,0.6806,0.6809,6722400000.0
2007-04-10 10:15:00,0.68095,0.68105,0.6808,0.6809,4745499996.0
2007-04-10 10:20:00,0.6809,0.6809,0.68065,0.68075,3666700020.0
2007-04-10 10:25:00,0.6808,0.68095,0.6808,0.68085,1427499993.0
2007-04-10 10:30:00,0.68085,0.6809,0.6806,0.68075,2570300000.0
2007-04-10 10:35:00,0.68075,0.6808,0.6805,0.68065,5250700002.0
2007-04-10 10:40:00,0.68065,0.68065,0.6803,0.68055,4838800003.0
2007-04-10 10:45:00,0.68055,0.68075,0.68045,0.68065,4277299986.0
2007-04-10 10:50:00,0.6806,0.6807,0.68045,0.6805,5027100003.0
2007-04-10 10:55:00,0.6805,0.6807,0.6804,0.68045,4060300004.0
2007-04-10 11:00:00,0.6805,0.68055,0.6804,0.6805,2423400004.0
2007-04-10 11:05:00,0.6805,0.6806,0.68045,0.68055,1531899995.0
2007-04-10 11:10:00,0.68055,0.6806,0.68045,0.68055,1577199995.0
2007-04-10 11:15:00,0.68055,0.68055,0.6804,0.6805,1869099999.0
2007-04-10 11:20:00,0.68055,0.6806,0.68035,0.6805,4781499962.0
2007-04-10 11:25:00,0.68055,0.6806,0.68045,0.68055,2634999996.0
2007-04-10 11:30:00,0.68055,0.6806,0.6802,0.68045,5622599999.0
2007-04-10 11:35:00,0.6804,0.6805,0.68035,0.68045,3977199994.0
2007-04-10 11:40:00,0.68045,0.6805,0.6804,0.68045,3856699991.0
2007-04-10 11:45:00,0.68045,0.6805,0.68035,0.68045,5298000020.0
2007-04-10 11:50:00,0.6805,0.68065,0.6804,0.68065,3336599983.0
2007-04-10 11:55:00,0.68065,0.6807,0.68045,0.6807,2791300011.0
2007-04-10 12:00:00,0.68075,0.6808,0.68065,0.6808,2410000001.0
2007-04-10 12:05:00,0.6808,0.68085,0.6807,0.68075,1712899993.0
2007-04-10 12:10:00,0.6808,0.6808,0.6806,0.68065,2212500000.0
2007-04-10 12:15:00,0.6806,0.68075,0.6806,0.6806,1156400008.0
2007-04-10 12:20:00,0.6806,0.6808,0.6806,0.6807,2272200013.0
2007-04-10 12:25:00,0.6807,0.6807,0.6805,0.6805,3129899996.0
2007-04-10 12:30:00,0.6805,0.68055,0.68045,0.6805,1657799993.0
2007-04-10 12:35:00,0.6805,0.68055,0.68035,0.68035,2873999987.0
2007-04-10 12:40:00,0.6804,0.68045,0.6803,0.6803,1672399992.0
2007-04-10 12:45:00,0.68035,0.6804,0.68035,0.68035,1365199995.0
2007-04-10 12:50:00,0.6804,0.6804,0.68025,0.6803,3384400007.0
2007-04-10 12:55:00,0.6803,0.68035,0.6801,0.6803,4186399990.0
2007-04-10 13:00:00,0.68035,0.68035,0.68005,0.6801,4178999997.0
2007-04-10 13:05:00,0.68,0.68015,0.6799,0.68005,3029300005.0
2007-04-10 13:10:00,0.68005,0.68005,0.6799,0.68,4669699982.0
2007-04-10 13:15:00,0.68,0.6801,0.67995,0.68005,2242600004.0
2007-04-10 13:20:00,0.68005,0.68005,0.6798,0.67985,2289699983.0
2007-04-10 13:25:00,0.6798,0.6799,0.67965,0.6797,2686899971.0
2007-04-10 13:30:00,0.6797,0.67985,0.67955,0.67975,2551900001.0
2007-04-10 13:35:00,0.6798,0.6798,0.67965,0.6797,4773800007.0
2007-04-10 13:40:00,0.67975,0.6799,0.67955,0.67985,3799300002.0
2007-04-10 13:45:00,0.67985,0.6799,0.67965,0.6797,4447900022.0
2007-04-10 13:50:00,0.6797,0.6802,0.6797,0.6802,5515074963.0
2007-04-10 13:55:00,0.6802,0.68025,0.67995,0.68,3969400017.0
2007-04-10 14:00:00,0.67995,0.6802,0.67995,0.6801,5386999997.0
2007-04-10 14:05:00,0.68015,0.6802,0.68005,0.68015,4074200004.0
2007-04-10 14:10:00,0.6802,0.6802,0.6799,0.6802,6616900007.0
2007-04-10 14:15:00,0.68015,0.68045,0.68015,0.6802,6199999995.0
2007-04-10 14:20:00,0.68025,0.6803,0.68015,0.68015,3728799992.0
2007-04-10 14:25:00,0.6802,0.6803,0.6801,0.68025,4884000033.0
2007-04-10 14:30:00,0.6802,0.68035,0.6802,0.6803,2399999990.0
2007-04-10 14:35:00,0.68035,0.6804,0.6803,0.6804,2580399995.0
2007-04-10 14:40:00,0.6804,0.68045,0.68025,0.6804,3431800001.0
2007-04-10 14:45:00,0.6804,0.6806,0.68035,0.6805,8928600007.0
2007-04-10 14:50:00,0.68045,0.6806,0.68045,0.6806,4379800007.0
2007-04-10 14:55:00,0.6806,0.68065,0.6805,0.6806,1976999998.0
2007-04-10 15:00:00,0.6806,0.6806,0.68045,0.6805,3026400008.0
2007-04-10 15:05:00,0.6805,0.6805,0.68035,0.68045,3720100017.0
2007-04-10 15:10:00,0.6804,0.6806,0.68025,0.68055,7042400014.0
2007-04-10 15:15:00,0.68055,0.6807,0.68055,0.68055,5265199985.0
2007-04-10 15:20:00,0.6806,0.6807,0.68055,0.6807,2981700007.0
2007-04-10 15:25:00,0.6807,0.68075,0.68065,0.68065,1386499991.0
2007-04-10 15:30:00,0.68065,0.6808,0.6806,0.68075,1276100001.0
2007-04-10 15:35:00,0.68075,0.6808,0.68065,0.6807,2839400009.0
2007-04-10 15:40:00,0.6807,0.6808,0.68065,0.6807,1872999989.0
2007-04-10 15:45:00,0.68075,0.68075,0.68065,0.68075,4691600007.0
2007-04-10 15:50:00,0.68075,0.6808,0.68055,0.68065,3588399992.0
2007-04-10 15:55:00,0.68065,0.6807,0.68055,0.68065,3686399987.0
2007-04-10 16:00:00,0.68065,0.6809,0.6806,0.6809,4702599989.0
2007-04-10 16:05:00,0.6809,0.6812,0.68085,0.68105,7167555344.0
2007-04-10 16:10:00,0.6811,0.6811,0.6809,0.6809,4163900001.0
2007-04-10 16:15:00,0.68095,0.6811,0.68085,0.68105,2633799991.0
2007-04-10 16:20:00,0.68105,0.68105,0.68085,0.68085,2151600013.0
2007-04-10 16:25:00,0.68085,0.681,0.68085,0.6809,3363300013.0
2007-04-10 16:30:00,0.6809,0.68095,0.6808,0.68085,2242799995.0
2007-04-10 16:35:00,0.68085,0.68125,0.6808,0.6812,5791199997.0
2007-04-10 16:40:00,0.68115,0.6812,0.68069,0.68115,2973800004.0
2007-04-10 16:45:00,0.68115,0.6812,0.68105,0.6811,2996500012.0
2007-04-10 16:50:00,0.6811,0.6811,0.68095,0.68105,2331699966.0
2007-04-10 16:55:00,0.68105,0.6814,0.68095,0.6814,5799200011.0
2007-04-10 17:00:00,0.6814,0.6817,0.6813,0.68165,5632799997.0
2007-04-10 17:05:00,0.6817,0.682,0.6815,0.6815,9605099968.0
2007-04-10 17:10:00,0.6815,0.6816,0.6814,0.6814,6214700025.0
2007-04-10 17:15:00,0.6814,0.6815,0.6813,0.6814,5049600019.0
2007-04-10 17:20:00,0.6814,0.6814,0.6813,0.6814,2593199981.0
2007-04-10 17:25:00,0.6814,0.68145,0.68125,0.6814,5290999991.0
2007-04-10 17:30:00,0.68135,0.68165,0.68135,0.6816,4365399990.0
2007-04-10 17:35:00,0.68165,0.68175,0.68155,0.6817,3498799987.0
2007-04-10 17:40:00,0.6817,0.68185,0.68165,0.6818,3977700002.0
2007-04-10 17:45:00,0.6818,0.6819,0.68165,0.68175,2393200005.0
2007-04-10 17:50:00,0.68175,0.6818,0.68155,0.6816,2897566645.0
2007-04-10 17:55:00,0.6816,0.6816,0.68135,0.68135,4432999976.0
2007-04-10 18:00:00,0.68135,0.6814,0.681,0.6811,4344999998.0
2007-04-10 18:05:00,0.6812,0.68125,0.68095,0.6811,5290299984.0
2007-04-10 18:10:00,0.6811,0.68115,0.68105,0.68115,1179999993.0
2007-04-10 18:15:00,0.6811,0.6813,0.68105,0.68125,3109200000.0
2007-04-10 18:20:00,0.68125,0.6814,0.68125,0.6813,3493100008.0
2007-04-10 18:25:00,0.68125,0.68135,0.68125,0.6813,1516899998.0
2007-04-10 18:30:00,0.68125,0.6813,0.68115,0.68125,2580300000.0
2007-04-10 18:35:00,0.6813,0.6813,0.68115,0.6812,3113399979.0
2007-04-10 18:40:00,0.6812,0.6813,0.6812,0.6813,1271400006.0
2007-04-10 18:45:00,0.6813,0.6814,0.6812,0.6812,2738200000.0
2007-04-10 18:50:00,0.6812,0.6813,0.6811,0.68115,2331000010.0
2007-04-10 18:55:00,0.68115,0.68115,0.68105,0.6811,2789900023.0
2007-04-10 19:00:00,0.6811,0.68115,0.68105,0.68105,2474199989.0
2007-04-10 19:05:00,0.6811,0.6811,0.68105,0.6811,434500003.0
2007-04-10 19:10:00,0.6811,0.6811,0.6809,0.681,1734900007.0
2007-04-10 19:15:00,0.681,0.68105,0.68095,0.68105,2206599997.0
2007-04-10 19:20:00,0.68105,0.68115,0.681,0.68105,1851099999.0
2007-04-10 19:25:00,0.68105,0.68115,0.68105,0.6811,2126200026.0
2007-04-10 19:30:00,0.6811,0.6812,0.68105,0.6811,1923700001.0
2007-04-10 19:35:00,0.6811,0.6811,0.68105,0.68105,1449299994.0
2007-04-10 19:40:00,0.6811,0.6813,0.68105,0.68105,1310499998.0
2007-04-10 19:45:00,0.6811,0.68115,0.68105,0.6811,1545800007.0
2007-04-10 19:50:00,0.6811,0.68115,0.68085,0.6811,738799995.0
2007-04-10 19:55:00,0.6811,0.6811,0.681,0.6811,502900001.0
2007-04-10 20:00:00,0.6811,0.6811,0.68105,0.6811,183200000.0
2007-04-10 20:05:00,0.68097,0.6811,0.68067,0.681,785600003.0
2007-04-10 20:10:00,0.681,0.681,0.68085,0.6809,2076699991.0
2007-04-10 20:15:00,0.6809,0.681,0.6809,0.681,255999999.0
2007-04-10 20:20:00,0.681,0.68105,0.68085,0.68105,1286299996.0
2007-04-10 20:25:00,0.68105,0.6812,0.68105,0.68115,2880799977.0
2007-04-10 20:30:00,0.68115,0.6812,0.68095,0.681,2276400012.0
2007-04-10 20:35:00,0.681,0.68105,0.68095,0.681,2326200008.0
2007-04-10 20:40:00,0.681,0.681,0.68085,0.6809,1087500010.0
2007-04-10 20:45:00,0.68085,0.681,0.68085,0.6809,1729299996.0
2007-04-10 20:50:00,0.6809,0.6809,0.6809,0.6809,94400000.0
2007-04-10 20:55:00,0.6809,0.6809,0.68075,0.68085,142599998.0
2007-04-10 21:00:00,0.68085,0.6809,0.68075,0.68075,654099999.0
2007-04-10 21:05:00,0.68075,0.6809,0.68075,0.6809,967100002.0
2007-04-10 21:10:00,0.6809,0.68095,0.68085,0.68095,858499999.0
2007-04-10 21:15:00,0.68095,0.681,0.68085,0.681,2071899999.0
2007-04-10 21:20:00,0.681,0.68105,0.681,0.68105,645700006.0
2007-04-10 21:25:00,0.68105,0.6812,0.68105,0.6811,2171100008.0
2007-04-10 21:30:00,0.68105,0.6812,0.68105,0.68115,953600011.0
2007-04-10 21:35:00,0.68115,0.68125,0.68115,0.68125,1113300001.0
2007-04-10 21:40:00,0.68125,0.68125,0.68105,0.68105,580500005.0
2007-04-10 21:45:00,0.6811,0.6812,0.68105,0.6811,512600010.0
2007-04-10 21:50:00,0.6811,0.6812,0.68105,0.6812,618200005.0
2007-04-10 21:55:00,0.6812,0.68125,0.6811,0.68115,228799997.0
2007-04-10 22:00:00,0.68115,0.68125,0.6811,0.6812,578700005.0
2007-04-10 22:05:00,0.6812,0.6812,0.68105,0.6811,355899996.0
2007-04-10 22:10:00,0.6811,0.68115,0.68105,0.6811,237000000.0
2007-04-10 22:15:00,0.6811,0.68115,0.68081,0.6811,655100002.0
2007-04-10 22:20:00,0.68115,0.68115,0.6811,0.68115,85900000.0
2007-04-10 22:25:00,0.6811,0.6812,0.68105,0.6812,243200000.0
2007-04-10 22:30:00,0.6812,0.6812,0.68105,0.68105,431299996.0
2007-04-10 22:35:00,0.6811,0.68125,0.6811,0.68125,309600002.0
2007-04-10 22:40:00,0.6812,0.6814,0.68115,0.6813,658699998.0
2007-04-10 22:45:00,0.68125,0.6814,0.6812,0.6813,949899995.0
2007-04-10 22:50:00,0.68135,0.6814,0.68125,0.6813,235800001.0
2007-04-10 22:55:00,0.6813,0.68135,0.6811,0.6811,342599997.0
2007-04-10 23:00:00,0.6811,0.68115,0.68085,0.68105,410199997.0
2007-04-10 23:05:00,0.68105,0.68105,0.6809,0.681,386000001.0
2007-04-10 23:10:00,0.681,0.681,0.68064,0.6809,790099999.0
2007-04-10 23:15:00,0.6809,0.6811,0.6809,0.681,536799995.0
2007-04-10 23:20:00,0.681,0.6811,0.681,0.6811,363199997.0
2007-04-10 23:25:00,0.6811,0.68115,0.681,0.68105,366899998.0
2007-04-10 23:30:00,0.6811,0.6811,0.68095,0.68105,1038899994.0
2007-04-10 23:35:00,0.681,0.68105,0.68095,0.68095,343300002.0
2007-04-10 23:40:00,0.681,0.68105,0.68095,0.68095,261500000.0
2007-04-10 23:45:00,0.681,0.68105,0.68072,0.68095,410200001.0
2007-04-10 23:50:00,0.6811,0.6812,0.68105,0.6812,621999999.0
2007-04-10 23:55:00,0.68115,0.68115,0.68105,0.68115,367400001.0
2007-04-11 00:00:00,0.68115,0.68125,0.68105,0.68105,987099999.0
2007-04-11 00:05:00,0.6811,0.6811,0.68105,0.6811,474999998.0
2007-04-11 00:10:00,0.6811,0.6811,0.6811,0.6811,236000000.0
2007-04-11 00:15:00,0.6811,0.6812,0.6811,0.6811,200799999.0
2007-04-11 00:20:00,0.6811,0.6811,0.6811,0.6811,93600000.0
2007-04-11 00:25:00,0.6811,0.68115,0.68105,0.6811,492499998.0
2007-04-11 00:30:00,0.6811,0.68115,0.68085,0.68085,217200002.0
2007-04-11 00:35:00,0.68081,0.6811,0.68073,0.68105,359000001.0
2007-04-11 00:40:00,0.6811,0.68115,0.68089,0.68093,636100007.0
2007-04-11 00:45:00,0.68098,0.68111,0.68085,0.681,485600001.0
2007-04-11 00:50:00,0.68099,0.68115,0.68093,0.6811,625799997.0
2007-04-11 00:55:00,0.6809,0.6811,0.68084,0.68105,493999995.0
2007-04-11 01:00:00,0.6811,0.6811,0.6809,0.681,712799993.0
2007-04-11 01:05:00,0.68095,0.681,0.68076,0.6809,558699999.0
2007-04-11 01:10:00,0.6809,0.681,0.6808,0.68085,554500003.0
2007-04-11 01:15:00,0.6809,0.6809,0.68075,0.6808,865400002.0
2007-04-11 01:20:00,0.6808,0.6808,0.68075,0.68075,303200000.0
2007-04-11 01:25:00,0.6808,0.6809,0.68075,0.6808,494199998.0
2007-04-11 01:30:00,0.68085,0.68085,0.68075,0.6808,812799999.0
2007-04-11 01:35:00,0.6808,0.6808,0.6808,0.6808,66400000.0
2007-04-11 01:40:00,0.6808,0.6809,0.6806,0.68063,501599995.0
2007-04-11 01:45:00,0.6809,0.6809,0.68068,0.6808,199500000.0
2007-04-11 01:50:00,0.68085,0.681,0.6808,0.681,1535399994.0
2007-04-11 01:55:00,0.681,0.6811,0.68095,0.68095,819900003.0
2007-04-11 02:00:00,0.68095,0.681,0.6809,0.68095,599999997.0
2007-04-11 02:05:00,0.68095,0.68105,0.6809,0.68105,450799997.0
2007-04-11 02:10:00,0.68105,0.6811,0.68085,0.68085,1439399996.0
2007-04-11 02:15:00,0.68095,0.681,0.68085,0.68095,741100000.0
2007-04-11 02:20:00,0.68095,0.681,0.6808,0.68085,899099996.0
2007-04-11 02:25:00,0.6808,0.68085,0.68075,0.6808,1059600001.0
2007-04-11 02:30:00,0.6808,0.6808,0.68065,0.68065,1197300002.0
2007-04-11 02:35:00,0.68065,0.6808,0.68045,0.68051,1605700006.0
2007-04-11 02:40:00,0.6807,0.68075,0.6806,0.68065,1127799999.0
2007-04-11 02:45:00,0.68065,0.68065,0.68055,0.68055,917399998.0
2007-04-11 02:50:00,0.68055,0.6807,0.6805,0.68055,1183799990.0
2007-04-11 02:55:00,0.68055,0.68065,0.6805,0.68055,979600000.0
2007-04-11 03:00:00,0.68055,0.6806,0.68035,0.68055,342899999.0
2007-04-11 03:05:00,0.6806,0.6807,0.68055,0.68055,1403000020.0
2007-04-11 03:10:00,0.6806,0.6807,0.68055,0.6806,1141300000.0
2007-04-11 03:15:00,0.68055,0.6806,0.68045,0.6805,812600000.0
2007-04-11 03:20:00,0.6805,0.6805,0.68025,0.68025,679099998.0
2007-04-11 03:25:00,0.68025,0.6803,0.68,0.68005,3870700015.0
2007-04-11 03:30:00,0.6801,0.6801,0.6796,0.6797,2338900004.0
2007-04-11 03:35:00,0.6797,0.6797,0.67935,0.6795,2955300009.0
2007-04-11 03:40:00,0.6795,0.67965,0.67945,0.67955,1792800016.0
2007-04-11 03:45:00,0.6796,0.67965,0.67945,0.6795,2011000002.0
2007-04-11 03:50:00,0.6795,0.6796,0.67935,0.6795,2757199998.0
2007-04-11 03:55:00,0.6795,0.67955,0.67925,0.67935,2593599989.0
2007-04-11 04:00:00,0.6794,0.6794,0.67875,0.6788,4148699973.0
2007-04-11 04:05:00,0.6788,0.6789,0.67865,0.67885,2794500006.0
2007-04-11 04:10:00,0.67885,0.6792,0.6788,0.6791,2405800012.0
2007-04-11 04:15:00,0.67905,0.6791,0.67875,0.6788,1181000000.0
2007-04-11 04:20:00,0.6788,0.67905,0.67875,0.679,1807899999.0
2007-04-11 04:25:00,0.679,0.6791,0.67895,0.67905,1560599999.0
2007-04-11 04:30:00,0.67905,0.6791,0.67905,0.6791,210900000.0
2007-04-11 04:35:00,0.6791,0.6791,0.6789,0.679,1011999998.0
2007-04-11 04:40:00,0.679,0.6791,0.67895,0.6791,887900000.0
2007-04-11 04:45:00,0.6791,0.6791,0.67895,0.67895,984900002.0
2007-04-11 04:50:00,0.679,0.6791,0.67895,0.67895,913099994.0
2007-04-11 04:55:00,0.6791,0.6791,0.67885,0.679,1112500005.0
2007-04-11 05:00:00,0.67905,0.6791,0.679,0.67905,471500004.0
2007-04-11 05:05:00,0.67905,0.67915,0.67895,0.67905,1524799994.0
2007-04-11 05:10:00,0.6791,0.6792,0.679,0.6792,1219500000.0
2007-04-11 05:15:00,0.6792,0.6792,0.6791,0.6791,664399998.0
2007-04-11 05:20:00,0.67903,0.67913,0.67889,0.6791,309800003.0
2007-04-11 05:25:00,0.6791,0.67915,0.67905,0.6791,350700002.0
2007-04-11 05:30:00,0.67905,0.67915,0.67905,0.67915,489500003.0
2007-04-11 05:35:00,0.6791,0.6792,0.6791,0.6792,390300001.0
2007-04-11 05:40:00,0.6792,0.6792,0.67915,0.67915,547900007.0
2007-04-11 05:45:00,0.67915,0.6793,0.67915,0.6793,216800001.0
2007-04-11 05:50:00,0.6793,0.6793,0.67925,0.6793,299900001.0
2007-04-11 05:55:00,0.6793,0.67935,0.67925,0.6793,341999995.0
2007-04-11 06:00:00,0.6793,0.6794,0.67925,0.6793,1595200012.0
2007-04-11 06:05:00,0.6793,0.6795,0.67925,0.6794,2122099993.0
2007-04-11 06:10:00,0.6794,0.6794,0.6793,0.6794,1393499993.0
2007-04-11 06:15:00,0.67935,0.6794,0.67925,0.67935,503999995.0
2007-04-11 06:20:00,0.67935,0.67945,0.67925,0.6793,1517899995.0
2007-04-11 06:25:00,0.6793,0.6795,0.6793,0.6794,965499992.0
2007-04-11 06:30:00,0.6794,0.6795,0.67925,0.67935,2218699988.0
2007-04-11 06:35:00,0.6793,0.67945,0.6792,0.67935,2225799997.0
2007-04-11 06:40:00,0.67935,0.6795,0.6793,0.6795,1665099998.0
2007-04-11 06:45:00,0.6795,0.6796,0.6795,0.6796,1065999996.0
2007-04-11 06:50:00,0.67955,0.6797,0.6795,0.67955,821399995.0
2007-04-11 06:55:00,0.67955,0.67965,0.6795,0.6796,1086000005.0
2007-04-11 07:00:00,0.6796,0.67965,0.67945,0.6796,1034999997.0
2007-04-11 07:05:00,0.6796,0.67965,0.6795,0.67955,468699994.0
2007-04-11 07:10:00,0.67955,0.67955,0.67933,0.6795,1304799988.0
2007-04-11 07:15:00,0.67955,0.6796,0.67945,0.6795,610400000.0
2007-04-11 07:20:00,0.67945,0.67945,0.67905,0.6792,2390500007.0
2007-04-11 07:25:00,0.67915,0.6792,0.679,0.679,767500006.0
2007-04-11 07:30:00,0.67905,0.67915,0.679,0.6791,892700006.0
2007-04-11 07:35:00,0.6791,0.6792,0.67905,0.6791,2008399984.0
2007-04-11 07:40:00,0.6791,0.6794,0.6788,0.67935,3414099980.0
2007-04-11 07:45:00,0.67935,0.6795,0.67925,0.67945,1997300001.0
2007-04-11 07:50:00,0.67945,0.67945,0.6793,0.6794,994899997.0
2007-04-11 07:55:00,0.67935,0.6794,0.6791,0.6792,1538500005.0
2007-04-11 08:00:00,0.6792,0.6792,0.67875,0.6789,2797800003.0
2007-04-11 08:05:00,0.67885,0.679,0.67875,0.67895,2779500000.0
2007-04-11 08:10:00,0.67885,0.67895,0.67825,0.67855,2569399989.0
2007-04-11 08:15:00,0.67845,0.67865,0.6784,0.67855,2405900001.0
2007-04-11 08:20:00,0.67855,0.6787,0.6785,0.67855,1285099987.0
2007-04-11 08:25:00,0.67865,0.67865,0.6785,0.6785,465400001.0
2007-04-11 08:30:00,0.6785,0.6788,0.6785,0.67875,1637200007.0
2007-04-11 08:35:00,0.67875,0.6788,0.67865,0.6787,1946499999.0
2007-04-11 08:40:00,0.6787,0.6789,0.6785,0.6786,1612399998.0
2007-04-11 08:45:00,0.6786,0.67865,0.6785,0.6785,2224999987.0
2007-04-11 08:50:00,0.67855,0.67855,0.67835,0.6784,1131300001.0
2007-04-11 08:55:00,0.6784,0.67845,0.67825,0.6783,1598899996.0
2007-04-11 09:00:00,0.6783,0.6783,0.67805,0.6781,2608900002.0
2007-04-11 09:05:00,0.6781,0.67815,0.67805,0.6781,2229900009.0
2007-04-11 09:10:00,0.6781,0.6782,0.6778,0.678,4501600018.0
2007-04-11 09:15:00,0.678,0.67805,0.67775,0.67785,2168799990.0
2007-04-11 09:20:00,0.67785,0.6779,0.6777,0.67775,3248299993.0
2007-04-11 09:25:00,0.67775,0.67795,0.67775,0.6779,4165100015.0
2007-04-11 09:30:00,0.67785,0.67855,0.67775,0.67815,6387099990.0
2007-04-11 09:35:00,0.6781,0.6784,0.67805,0.67825,5079199988.0
2007-04-11 09:40:00,0.67825,0.6783,0.6781,0.6782,6503100000.0
2007-04-11 09:45:00,0.6782,0.67835,0.67815,0.67835,3752500002.0
2007-04-11 09:50:00,0.67835,0.67845,0.67815,0.67835,4646200010.0
2007-04-11 09:55:00,0.6784,0.6786,0.6784,0.67855,3552799997.0
2007-04-11 10:00:00,0.67855,0.67895,0.67855,0.6788,2810200000.0
2007-04-11 10:05:00,0.6788,0.67925,0.6788,0.67915,4009999989.0
2007-04-11 10:10:00,0.6791,0.6791,0.6789,0.679,3956299992.0
2007-04-11 10:15:00,0.679,0.679,0.67875,0.6789,3410199977.0
2007-04-11 10:20:00,0.6789,0.679,0.6788,0.67895,3193099995.0
2007-04-11 10:25:00,0.6789,0.679,0.6788,0.679,2954400012.0
2007-04-11 10:30:00,0.679,0.679,0.6789,0.679,2050100007.0
2007-04-11 10:35:00,0.679,0.679,0.67895,0.679,2798599993.0
2007-04-11 10:40:00,0.679,0.679,0.6788,0.679,3959499984.0
2007-04-11 10:45:00,0.679,0.679,0.67885,0.679,1295599989.0
2007-04-11 10:50:00,0.679,0.67905,0.67885,0.6789,1444999991.0
2007-04-11 10:55:00,0.6789,0.6789,0.6787,0.67885,3103800018.0
2007-04-11 11:00:00,0.67885,0.679,0.67885,0.6789,3717100021.0
2007-04-11 11:05:00,0.6789,0.6789,0.67875,0.6788,4804899958.0
2007-04-11 11:10:00,0.67885,0.6789,0.67865,0.6788,2037000011.0
2007-04-11 11:15:00,0.6788,0.67885,0.67865,0.6788,2252499985.0
2007-04-11 11:20:00,0.67875,0.67895,0.67875,0.6788,1953400008.0
2007-04-11 11:25:00,0.6788,0.679,0.6788,0.679,1921799996.0
2007-04-11 11:30:00,0.6789,0.67905,0.67885,0.6789,2496299999.0
2007-04-11 11:35:00,0.6789,0.67895,0.67875,0.6789,1763099996.0
2007-04-11 11:40:00,0.6789,0.67895,0.67875,0.6788,1519199995.0
2007-04-11 11:45:00,0.6788,0.6788,0.6787,0.6787,1304900002.0
2007-04-11 11:50:00,0.67875,0.67875,0.6786,0.6787,2636199980.0
2007-04-11 11:55:00,0.67875,0.67885,0.67865,0.6788,4782000053.0
2007-04-11 12:00:00,0.6788,0.6789,0.6786,0.6788,3203799994.0
2007-04-11 12:05:00,0.6788,0.6789,0.67865,0.67885,1761399995.0
2007-04-11 12:10:00,0.67885,0.6789,0.6787,0.6787,2218099977.0
2007-04-11 12:15:00,0.6787,0.6789,0.6786,0.67885,2793900001.0
2007-04-11 12:20:00,0.67885,0.6789,0.67875,0.67875,3671999967.0
2007-04-11 12:25:00,0.67875,0.67875,0.67865,0.6787,1523100019.0
2007-04-11 12:30:00,0.6787,0.6788,0.67845,0.6785,3144299983.0
2007-04-11 12:35:00,0.67855,0.6786,0.67845,0.67855,2643099998.0
2007-04-11 12:40:00,0.6786,0.67885,0.67855,0.6788,3140700003.0
2007-04-11 12:45:00,0.6788,0.6788,0.67865,0.6787,3070799995.0
2007-04-11 12:50:00,0.6787,0.6788,0.67865,0.6787,2758299998.0
2007-04-11 12:55:00,0.67865,0.67885,0.67865,0.6788,2236000011.0
2007-04-11 13:00:00,0.6788,0.67885,0.6787,0.6788,2670399980.0
2007-04-11 13:05:00,0.6788,0.6789,0.67865,0.67885,2333200008.0
2007-04-11 13:10:00,0.67885,0.67885,0.67875,0.6788,849900000.0
2007-04-11 13:15:00,0.67885,0.67885,0.67865,0.6787,1714900004.0
2007-04-11 13:20:00,0.6787,0.67905,0.6786,0.67905,2705199988.0
2007-04-11 13:25:00,0.6791,0.6791,0.67885,0.6789,4812399986.0
2007-04-11 13:30:00,0.6789,0.6789,0.6788,0.6788,3531099967.0
2007-04-11 13:35:00,0.6788,0.67885,0.6787,0.6788,2077099991.0
2007-04-11 13:40:00,0.6788,0.6788,0.67865,0.6787,1905599984.0
2007-04-11 13:45:00,0.67875,0.67885,0.6787,0.67875,1796999993.0
2007-04-11 13:50:00,0.67875,0.6788,0.67865,0.67875,827799994.0
2007-04-11 13:55:00,0.67875,0.67885,0.67875,0.67875,1008800004.0
2007-04-11 14:00:00,0.67875,0.6788,0.67865,0.67865,2167500002.0
2007-04-11 14:05:00,0.6787,0.67885,0.6787,0.6788,1220800007.0
2007-04-11 14:10:00,0.6788,0.67885,0.6787,0.6787,1511799997.0
2007-04-11 14:15:00,0.67875,0.67875,0.67865,0.67875,836000004.0
2007-04-11 14:20:00,0.67875,0.6789,0.67865,0.67875,1877299986.0
2007-04-11 14:25:00,0.67875,0.6792,0.6787,0.67895,5065599997.0
2007-04-11 14:30:00,0.679,0.6791,0.6789,0.6791,4099400000.0
2007-04-11 14:35:00,0.67905,0.6792,0.67905,0.67915,3934699994.0
2007-04-11 14:40:00,0.67915,0.67915,0.6789,0.67905,2554775003.0
2007-04-11 14:45:00,0.67905,0.6791,0.6789,0.6789,3631500002.0
2007-04-11 14:50:00,0.6789,0.6789,0.67865,0.6789,3894699996.0
2007-04-11 14:55:00,0.6789,0.67915,0.67885,0.6791,4216099983.0
2007-04-11 15:00:00,0.6791,0.67915,0.679,0.6791,2155900003.0
2007-04-11 15:05:00,0.67905,0.67915,0.679,0.67905,3418800009.0
2007-04-11 15:10:00,0.6791,0.6792,0.679,0.679,2903499996.0
2007-04-11 15:15:00,0.67905,0.67915,0.67895,0.6791,4104800001.0
2007-04-11 15:20:00,0.6791,0.67935,0.6791,0.6793,4057699981.0
2007-04-11 15:25:00,0.6793,0.6795,0.67925,0.6795,2519300012.0
2007-04-11 15:30:00,0.67945,0.6796,0.6794,0.67945,2822899990.0
2007-04-11 15:35:00,0.6794,0.67945,0.6792,0.67925,3682700009.0
2007-04-11 15:40:00,0.67925,0.67935,0.6792,0.6793,3417899992.0
2007-04-11 15:45:00,0.6793,0.67935,0.67915,0.6792,4109799984.0
2007-04-11 15:50:00,0.6792,0.67925,0.679,0.6791,5336200022.0
2007-04-11 15:55:00,0.6791,0.67925,0.679,0.67925,3240999968.0
2007-04-11 16:00:00,0.6792,0.6794,0.6792,0.6794,3975099975.0
2007-04-11 16:05:00,0.6794,0.6794,0.6793,0.6793,3936899995.0
2007-04-11 16:10:00,0.6793,0.67935,0.67925,0.67925,1773300000.0
2007-04-11 16:15:00,0.6793,0.6794,0.67925,0.6794,974799996.0
2007-04-11 16:20:00,0.67935,0.67945,0.67925,0.67925,4671999971.0
2007-04-11 16:25:00,0.67925,0.67935,0.67895,0.67895,4452700014.0
2007-04-11 16:30:00,0.679,0.67905,0.67865,0.6789,6610200013.0
2007-04-11 16:35:00,0.6789,0.679,0.67885,0.6789,3330799997.0
2007-04-11 16:40:00,0.6789,0.67905,0.67875,0.6788,4074199990.0
2007-04-11 16:45:00,0.6788,0.67895,0.6787,0.6789,3489299988.0
2007-04-11 16:50:00,0.6789,0.679,0.6789,0.679,3618600007.0
2007-04-11 16:55:00,0.6791,0.67925,0.679,0.67905,6531200000.0
2007-04-11 17:00:00,0.67905,0.6792,0.67895,0.679,6879900006.0
2007-04-11 17:05:00,0.67905,0.67915,0.67895,0.67915,3045599989.0
2007-04-11 17:10:00,0.67915,0.6792,0.67905,0.6791,2505900004.0
2007-04-11 17:15:00,0.67905,0.6792,0.679,0.6791,2869900008.0
2007-04-11 17:20:00,0.6792,0.6793,0.6791,0.67925,2009299993.0
2007-04-11 17:25:00,0.67925,0.67935,0.6792,0.6793,2122900016.0
2007-04-11 17:30:00,0.6793,0.6793,0.67915,0.6792,2170900003.0
2007-04-11 17:35:00,0.6792,0.6792,0.67905,0.6791,2271700002.0
2007-04-11 17:40:00,0.6791,0.6792,0.6791,0.67915,976499992.0
2007-04-11 17:45:00,0.6791,0.67915,0.67905,0.6791,1695599995.0
2007-04-11 17:50:00,0.6791,0.67915,0.67905,0.6791,2210899978.0
2007-04-11 17:55:00,0.6791,0.67915,0.67905,0.6791,3660100005.0
2007-04-11 18:00:00,0.6791,0.6791,0.679,0.679,1410599993.0
2007-04-11 18:05:00,0.67905,0.6791,0.679,0.67905,1869499996.0
2007-04-11 18:10:00,0.6791,0.67915,0.679,0.6791,1522799997.0
2007-04-11 18:15:00,0.6791,0.67915,0.679,0.6791,1578699994.0
2007-04-11 18:20:00,0.6791,0.6792,0.67905,0.6791,820000001.0
2007-04-11 18:25:00,0.6791,0.67915,0.67905,0.6791,1163899983.0
2007-04-11 18:30:00,0.6791,0.6791,0.679,0.67905,802600001.0
2007-04-11 18:35:00,0.6791,0.6791,0.679,0.679,822700007.0
2007-04-11 18:40:00,0.67905,0.6792,0.679,0.67915,2806899993.0
2007-04-11 18:45:00,0.67915,0.67925,0.6791,0.67915,3060000012.0
2007-04-11 18:50:00,0.67915,0.67925,0.67905,0.6792,1497399993.0
2007-04-11 18:55:00,0.6792,0.6793,0.6791,0.6793,1633699987.0
2007-04-11 19:00:00,0.67925,0.6793,0.67915,0.67915,1405199995.0
2007-04-11 19:05:00,0.67915,0.6792,0.6791,0.67915,2031399996.0
2007-04-11 19:10:00,0.6792,0.6792,0.67905,0.6792,2493199994.0
2007-04-11 19:15:00,0.6792,0.67925,0.6791,0.6792,1067099992.0
2007-04-11 19:20:00,0.6792,0.67935,0.6792,0.6793,710599999.0
2007-04-11 19:25:00,0.6793,0.67945,0.67925,0.67935,877700006.0
2007-04-11 19:30:00,0.67935,0.6794,0.67925,0.67935,1243599992.0
2007-04-11 19:35:00,0.6794,0.6794,0.67925,0.67935,707399994.0
2007-04-11 19:40:00,0.67935,0.67935,0.6791,0.6792,1094799993.0
2007-04-11 19:45:00,0.6792,0.6792,0.6792,0.6792,679200000.0
2007-04-11 19:50:00,0.6792,0.6794,0.67915,0.6794,1055499989.0
2007-04-11 19:55:00,0.6794,0.6794,0.6793,0.67935,707599996.0
2007-04-11 20:00:00,0.67935,0.67935,0.67905,0.6792,2495300002.0
2007-04-11 20:05:00,0.6792,0.6794,0.679,0.6791,3146600002.0
2007-04-11 20:10:00,0.6791,0.6795,0.67895,0.6793,4931199983.0
2007-04-11 20:15:00,0.67935,0.6795,0.6792,0.67935,3509099992.0
2007-04-11 20:20:00,0.67935,0.67945,0.6793,0.6793,1612900005.0
2007-04-11 20:25:00,0.6793,0.6794,0.6792,0.6793,2006999992.0
2007-04-11 20:30:00,0.6793,0.6795,0.6793,0.6795,1368300011.0
2007-04-11 20:35:00,0.6795,0.67965,0.67945,0.6796,1133500001.0
2007-04-11 20:40:00,0.6796,0.67975,0.6795,0.6796,2180400007.0
2007-04-11 20:45:00,0.67965,0.67975,0.67955,0.67975,1283099995.0
2007-04-11 20:50:00,0.6797,0.6798,0.6797,0.6797,716400002.0
2007-04-11 20:55:00,0.6797,0.6798,0.67965,0.67975,945100004.0
2007-04-11 21:00:00,0.67975,0.6798,0.67955,0.6796,2471200001.0
2007-04-11 21:05:00,0.6796,0.6796,0.67945,0.6795,2089399997.0
2007-04-11 21:10:00,0.67955,0.67965,0.67945,0.6796,1553199989.0
2007-04-11 21:15:00,0.6796,0.6798,0.67955,0.6798,511299999.0
2007-04-11 21:20:00,0.6798,0.67985,0.6797,0.6798,1374599965.0
2007-04-11 21:25:00,0.67985,0.6799,0.67965,0.67972,695800007.0
2007-04-11 21:30:00,0.6799,0.68005,0.67985,0.6799,655999992.0
2007-04-11 21:35:00,0.6799,0.68,0.67977,0.68,217900000.0
2007-04-11 21:40:00,0.6799,0.68,0.67978,0.68,392699999.0
2007-04-11 21:45:00,0.68,0.68,0.67985,0.68,452800000.0
2007-04-11 21:50:00,0.67995,0.68,0.67985,0.6799,846899999.0
2007-04-11 21:55:00,0.6799,0.6799,0.67975,0.6798,269900001.0
2007-04-11 22:00:00,0.6798,0.6798,0.6797,0.6798,458599994.0
2007-04-11 22:05:00,0.6798,0.67985,0.67975,0.6798,179599998.0
2007-04-11 22:10:00,0.6798,0.6798,0.67975,0.67975,327099999.0
2007-04-11 22:15:00,0.67975,0.6798,0.67965,0.67975,446299999.0
2007-04-11 22:20:00,0.6798,0.67985,0.67975,0.67975,129600000.0
2007-04-11 22:25:00,0.67975,0.6798,0.6797,0.67975,189600000.0
2007-04-11 22:30:00,0.67975,0.67975,0.67965,0.6797,145600001.0
2007-04-11 22:35:00,0.6797,0.67985,0.67965,0.67985,643100005.0
2007-04-11 22:40:00,0.67985,0.6799,0.67975,0.6798,526100004.0
2007-04-11 22:45:00,0.6798,0.67985,0.67975,0.6798,611100000.0
2007-04-11 22:50:00,0.6798,0.67985,0.67955,0.6797,716500001.0
2007-04-11 22:55:00,0.67968,0.67995,0.67961,0.67985,335000002.0
2007-04-11 23:00:00,0.67985,0.67995,0.67975,0.6798,329300000.0
2007-04-11 23:05:00,0.6798,0.67995,0.6797,0.67995,274800000.0
2007-04-11 23:10:00,0.67995,0.68,0.67975,0.6798,274100001.0
2007-04-11 23:15:00,0.6798,0.67995,0.6798,0.6799,309499998.0
2007-04-11 23:20:00,0.6799,0.67995,0.67969,0.67995,1138000005.0
2007-04-11 23:25:00,0.6798,0.68,0.6796,0.67995,1157300000.0
2007-04-11 23:30:00,0.6799,0.68,0.67985,0.67985,361200000.0
2007-04-11 23:35:00,0.6799,0.67995,0.6798,0.6799,444300002.0
2007-04-11 23:40:00,0.6799,0.68,0.67969,0.6799,681000017.0
2007-04-11 23:45:00,0.67995,0.68,0.6799,0.67995,383200000.0
2007-04-11 23:50:00,0.6799,0.67995,0.67972,0.67995,759300001.0
2007-04-11 23:55:00,0.67995,0.68,0.6799,0.67995,167799999.0
2007-04-12 00:00:00,0.67995,0.67995,0.67985,0.6799,159200000.0
2007-04-12 00:05:00,0.67985,0.67995,0.6798,0.67985,234700000.0
2007-04-12 00:10:00,0.67985,0.68,0.67985,0.67995,509600001.0
2007-04-12 00:15:00,0.68,0.68,0.67967,0.6799,687399998.0
2007-04-12 00:20:00,0.67985,0.68,0.6798,0.67995,1159899996.0
2007-04-12 00:25:00,0.67987,0.68,0.67977,0.67995,964700008.0
2007-04-12 00:30:00,0.68,0.68005,0.67977,0.68,318500001.0
2007-04-12 00:35:00,0.68005,0.68005,0.67979,0.67988,338999999.0
2007-04-12 00:40:00,0.68005,0.68009,0.67994,0.68002,188999999.0
2007-04-12 00:45:00,0.6801,0.6801,0.67981,0.67995,410500002.0
2007-04-12 00:50:00,0.68,0.68,0.67965,0.67965,268900000.0
2007-04-12 00:55:00,0.6798,0.67995,0.67965,0.67982,1445999996.0
2007-04-12 01:00:00,0.67995,0.67995,0.6797,0.6798,524899996.0
2007-04-12 01:05:00,0.6798,0.67985,0.67975,0.67985,356400000.0
2007-04-12 01:10:00,0.6799,0.6799,0.6798,0.6799,91500000.0
2007-04-12 01:15:00,0.6799,0.67995,0.6798,0.6799,556300001.0
2007-04-12 01:20:00,0.67995,0.67995,0.6797,0.6798,707499999.0
2007-04-12 01:25:00,0.6798,0.6798,0.67975,0.67975,298400000.0
2007-04-12 01:30:00,0.6798,0.67985,0.67975,0.6798,569400000.0
2007-04-12 01:35:00,0.6798,0.68,0.67975,0.6799,521600000.0
2007-04-12 01:40:00,0.6799,0.67995,0.67975,0.6798,1055800000.0
2007-04-12 01:45:00,0.6798,0.67985,0.67975,0.67975,154400000.0
2007-04-12 01:50:00,0.67985,0.68005,0.6798,0.68005,482299999.0
2007-04-12 01:55:00,0.68005,0.6801,0.67984,0.67993,320000003.0
2007-04-12 02:00:00,0.6801,0.68045,0.6801,0.68045,286500000.0
2007-04-12 02:05:00,0.68045,0.68045,0.6802,0.68035,1592600002.0
2007-04-12 02:10:00,0.6804,0.6805,0.68025,0.6803,1030399999.0
2007-04-12 02:15:00,0.6803,0.6804,0.68015,0.68035,1178099996.0
2007-04-12 02:20:00,0.68035,0.6804,0.68025,0.68035,708099995.0
2007-04-12 02:25:00,0.6803,0.6804,0.68002,0.6801,926799994.0
2007-04-12 02:30:00,0.68025,0.6805,0.68015,0.6803,527800001.0
2007-04-12 02:35:00,0.6803,0.6805,0.68025,0.6803,371000000.0
2007-04-12 02:40:00,0.68035,0.6804,0.68025,0.6803,241099998.0
2007-04-12 02:45:00,0.6803,0.6804,0.68004,0.6803,708000006.0
2007-04-12 02:50:00,0.6803,0.6804,0.6802,0.68035,1428600011.0
2007-04-12 02:55:00,0.68035,0.6805,0.68025,0.6805,902599991.0
2007-04-12 03:00:00,0.6805,0.68125,0.6805,0.681,3253799993.0
2007-04-12 03:05:00,0.681,0.681,0.68085,0.681,1479300000.0
2007-04-12 03:10:00,0.68095,0.681,0.6808,0.68085,1068999992.0
2007-04-12 03:15:00,0.68085,0.68085,0.68075,0.6808,830100002.0
2007-04-12 03:20:00,0.6808,0.6808,0.6807,0.6807,834199998.0
2007-04-12 03:25:00,0.6807,0.6808,0.6807,0.6808,248500000.0
2007-04-12 03:30:00,0.6808,0.6809,0.6807,0.68075,1519499995.0
2007-04-12 03:35:00,0.68075,0.6809,0.68065,0.68075,2597600006.0
2007-04-12 03:40:00,0.68075,0.68135,0.6807,0.6812,4071999993.0
2007-04-12 03:45:00,0.6812,0.68145,0.68105,0.68125,2677499996.0
2007-04-12 03:50:00,0.6812,0.68135,0.68115,0.6813,1327599998.0
2007-04-12 03:55:00,0.68125,0.6814,0.6812,0.68135,882599992.0
2007-04-12 04:00:00,0.6814,0.68145,0.68115,0.6812,985399988.0
2007-04-12 04:05:00,0.68125,0.6813,0.6812,0.6812,429700000.0
2007-04-12 04:10:00,0.6812,0.6813,0.6811,0.6813,762400002.0
2007-04-12 04:15:00,0.6813,0.6814,0.68125,0.6813,454400001.0
2007-04-12 04:20:00,0.6813,0.68135,0.68104,0.68104,351699998.0
2007-04-12 04:25:00,0.6813,0.6814,0.68115,0.68135,1027599990.0
2007-04-12 04:30:00,0.6813,0.6814,0.68093,0.68135,547999997.0
2007-04-12 04:35:00,0.68135,0.68145,0.6813,0.68135,1391000003.0
2007-04-12 04:40:00,0.6814,0.6814,0.68135,0.6814,335299998.0
2007-04-12 04:45:00,0.6814,0.6814,0.68125,0.68135,1158200002.0
2007-04-12 04:50:00,0.68135,0.6815,0.6813,0.6815,1656699999.0
2007-04-12 04:55:00,0.6815,0.68155,0.6813,0.6813,1096400000.0
2007-04-12 05:00:00,0.68125,0.68135,0.68125,0.6813,1056700000.0
2007-04-12 05:05:00,0.6813,0.68145,0.68125,0.6814,978500002.0
2007-04-12 05:10:00,0.6814,0.6814,0.68125,0.68125,887199998.0
2007-04-12 05:15:00,0.6813,0.68135,0.68125,0.6813,1218800009.0
2007-04-12 05:20:00,0.6813,0.6814,0.68125,0.6814,899500006.0
2007-04-12 05:25:00,0.68135,0.68135,0.68125,0.6813,681199994.0
2007-04-12 05:30:00,0.6813,0.68135,0.6812,0.6812,412700003.0
2007-04-12 05:35:00,0.68095,0.6812,0.6808,0.6811,155500000.0
2007-04-12 05:40:00,0.6811,0.6812,0.6811,0.68115,209500000.0
2007-04-12 05:45:00,0.68115,0.68135,0.6811,0.6812,1404100005.0
2007-04-12 05:50:00,0.6812,0.68135,0.68115,0.6812,1063300003.0
2007-04-12 05:55:00,0.68125,0.6813,0.6811,0.6813,1792799997.0
2007-04-12 06:00:00,0.6813,0.6814,0.68125,0.6813,1065699993.0
2007-04-12 06:05:00,0.6813,0.68145,0.68125,0.6814,668500001.0
2007-04-12 06:10:00,0.6814,0.6816,0.6814,0.6816,610700002.0
2007-04-12 06:15:00,0.6816,0.6817,0.68145,0.6817,1636699992.0
2007-04-12 06:20:00,0.6817,0.6817,0.68155,0.6816,882699993.0
2007-04-12 06:25:00,0.68155,0.6817,0.68155,0.6816,549599993.0
2007-04-12 06:30:00,0.6816,0.68165,0.6814,0.6815,519599998.0
2007-04-12 06:35:00,0.6815,0.6815,0.6812,0.68135,961500002.0
2007-04-12 06:40:00,0.68135,0.68135,0.68125,0.68125,578899998.0
2007-04-12 06:45:00,0.6813,0.6815,0.68125,0.6814,1075100006.0
2007-04-12 06:50:00,0.6814,0.6815,0.68135,0.68145,1162899999.0
2007-04-12 06:55:00,0.68145,0.68153,0.68117,0.68145,467300000.0
2007-04-12 07:00:00,0.68145,0.6815,0.68135,0.68135,436600003.0
2007-04-12 07:05:00,0.6814,0.6814,0.6813,0.6814,1328500003.0
2007-04-12 07:10:00,0.68135,0.6814,0.6811,0.6812,986100001.0
2007-04-12 07:15:00,0.6812,0.68125,0.6811,0.6812,658200001.0
2007-04-12 07:20:00,0.6812,0.6813,0.6811,0.6812,1025799997.0
2007-04-12 07:25:00,0.68115,0.6815,0.68115,0.6813,1954699995.0
2007-04-12 07:30:00,0.6813,0.68135,0.68125,0.68125,983599999.0
2007-04-12 07:35:00,0.68125,0.6813,0.68118,0.68125,610900000.0
2007-04-12 07:40:00,0.6813,0.68135,0.68105,0.68115,2031899985.0
2007-04-12 07:45:00,0.68115,0.68125,0.6811,0.68115,647299998.0
2007-04-12 07:50:00,0.6812,0.6812,0.68105,0.6812,753000005.0
2007-04-12 07:55:00,0.6812,0.6812,0.6811,0.6812,747099994.0
2007-04-12 08:00:00,0.6812,0.6813,0.68115,0.68125,722999995.0
2007-04-12 08:05:00,0.68125,0.6814,0.68105,0.6812,3677399998.0
2007-04-12 08:10:00,0.68115,0.6812,0.68105,0.6811,1524999997.0
2007-04-12 08:15:00,0.6811,0.6811,0.6808,0.68095,1503599993.0
2007-04-12 08:20:00,0.6809,0.6811,0.6809,0.6811,1121399992.0
2007-04-12 08:25:00,0.6811,0.6811,0.68085,0.6809,992200004.0
2007-04-12 08:30:00,0.6809,0.681,0.68085,0.6809,807599997.0
2007-04-12 08:35:00,0.68095,0.681,0.68085,0.6809,1858499991.0
2007-04-12 08:40:00,0.68085,0.6809,0.68075,0.68085,972400005.0
2007-04-12 08:45:00,0.6809,0.681,0.6807,0.68075,1990200004.0
2007-04-12 08:50:00,0.68075,0.68085,0.6806,0.68075,3334299991.0
2007-04-12 08:55:00,0.68075,0.6809,0.6807,0.6808,2006300004.0
2007-04-12 09:00:00,0.6808,0.68095,0.6808,0.6809,4982000015.0
2007-04-12 09:05:00,0.6809,0.681,0.68075,0.6809,2723500016.0
2007-04-12 09:10:00,0.6809,0.68115,0.68085,0.68105,2568500016.0
2007-04-12 09:15:00,0.68105,0.68125,0.681,0.68115,3674900009.0
2007-04-12 09:20:00,0.6812,0.68125,0.68105,0.68115,1533299993.0
2007-04-12 09:25:00,0.68115,0.6812,0.6811,0.6811,1374000004.0
2007-04-12 09:30:00,0.6812,0.6812,0.68105,0.68115,3122199981.0
2007-04-12 09:35:00,0.68115,0.6812,0.68095,0.6811,2798800000.0
2007-04-12 09:40:00,0.6811,0.6812,0.68095,0.6812,3332799998.0
2007-04-12 09:45:00,0.6812,0.6813,0.681,0.68105,4167600007.0
2007-04-12 09:50:00,0.68105,0.6811,0.68085,0.6809,4600099994.0
2007-04-12 09:55:00,0.6809,0.68115,0.6809,0.68115,2034800005.0
2007-04-12 10:00:00,0.68115,0.68115,0.68095,0.681,1468399984.0
2007-04-12 10:05:00,0.681,0.681,0.6808,0.6809,2284900012.0
2007-04-12 10:10:00,0.6809,0.68095,0.68075,0.6808,2754599992.0
2007-04-12 10:15:00,0.6808,0.68105,0.6808,0.681,2666299966.0
2007-04-12 10:20:00,0.68095,0.68115,0.68095,0.681,2672200002.0
2007-04-12 10:25:00,0.681,0.6812,0.68095,0.68105,2189900013.0
2007-04-12 10:30:00,0.68115,0.6817,0.6811,0.6815,4104399996.0
2007-04-12 10:35:00,0.6815,0.6815,0.68125,0.6814,2598799993.0
2007-04-12 10:40:00,0.6814,0.6816,0.68135,0.6814,2710800000.0
2007-04-12 10:45:00,0.68145,0.6815,0.68105,0.6811,2720699985.0
2007-04-12 10:50:00,0.6811,0.6812,0.681,0.6811,3650999995.0
2007-04-12 10:55:00,0.68105,0.68125,0.68105,0.68115,2515799992.0
2007-04-12 11:00:00,0.6811,0.6812,0.681,0.68105,3817000004.0
2007-04-12 11:05:00,0.68105,0.6811,0.68095,0.6811,2297099994.0
2007-04-12 11:10:00,0.6811,0.68115,0.681,0.6811,2934500001.0
2007-04-12 11:15:00,0.68115,0.68115,0.68105,0.68105,2260599999.0
2007-04-12 11:20:00,0.68105,0.6811,0.68095,0.681,4271300006.0
2007-04-12 11:25:00,0.681,0.68105,0.68085,0.6809,2901399975.0
2007-04-12 11:30:00,0.6809,0.6812,0.6808,0.6811,4807000003.0
2007-04-12 11:35:00,0.68105,0.68115,0.6809,0.681,4951200005.0
2007-04-12 11:40:00,0.681,0.68105,0.6807,0.6807,4355299987.0
2007-04-12 11:45:00,0.6807,0.68075,0.68065,0.6807,2843600002.0
2007-04-12 11:50:00,0.6807,0.68075,0.68065,0.6807,4291399980.0
2007-04-12 11:55:00,0.6807,0.68095,0.6807,0.68085,2462599991.0
2007-04-12 12:00:00,0.68085,0.68095,0.6808,0.6809,593700005.0
2007-04-12 12:05:00,0.6809,0.6809,0.68075,0.68085,1265800000.0
2007-04-12 12:10:00,0.6808,0.6809,0.68075,0.68085,3879499992.0
2007-04-12 12:15:00,0.68085,0.68095,0.6808,0.6809,2558999989.0
2007-04-12 12:20:00,0.6809,0.68095,0.6808,0.68085,1880599997.0
2007-04-12 12:25:00,0.68085,0.6809,0.68075,0.68085,1467399991.0
2007-04-12 12:30:00,0.68085,0.68085,0.68075,0.68085,809000003.0
2007-04-12 12:35:00,0.68085,0.68085,0.6807,0.6807,1001199994.0
2007-04-12 12:40:00,0.6807,0.68075,0.68055,0.6806,2538449996.0
2007-04-12 12:45:00,0.68055,0.6807,0.68055,0.68065,2666499955.0
2007-04-12 12:50:00,0.6807,0.6809,0.6807,0.68075,2128799986.0
2007-04-12 12:55:00,0.68075,0.6808,0.68065,0.6808,1841100012.0
2007-04-12 13:00:00,0.6808,0.6808,0.68065,0.6807,1295999999.0
2007-04-12 13:05:00,0.6807,0.68075,0.68055,0.6807,2639399996.0
2007-04-12 13:10:00,0.6807,0.6808,0.6807,0.68075,5082400023.0
2007-04-12 13:15:00,0.6807,0.6808,0.68055,0.68065,3600700021.0
2007-04-12 13:20:00,0.6806,0.68075,0.68055,0.68075,3151800003.0
2007-04-12 13:25:00,0.68075,0.6809,0.6807,0.68085,2625099992.0
2007-04-12 13:30:00,0.68085,0.68095,0.6808,0.6809,4222499990.0
2007-04-12 13:35:00,0.6809,0.6809,0.68065,0.68075,3044800006.0
2007-04-12 13:40:00,0.6807,0.6809,0.6807,0.6809,1629099994.0
2007-04-12 13:45:00,0.6809,0.6809,0.68065,0.68065,2599199986.0
2007-04-12 13:50:00,0.68065,0.68065,0.68045,0.6805,1530100001.0
2007-04-12 13:55:00,0.6805,0.6807,0.68035,0.68065,1616499983.0
2007-04-12 14:00:00,0.68065,0.68075,0.6806,0.6807,1970300007.0
2007-04-12 14:05:00,0.68075,0.68075,0.68055,0.68065,2869699988.0
2007-04-12 14:10:00,0.68065,0.68075,0.68055,0.68075,3119599977.0
2007-04-12 14:15:00,0.68075,0.6808,0.68065,0.6807,3693299994.0
2007-04-12 14:20:00,0.6808,0.6808,0.6806,0.68065,3389100006.0
2007-04-12 14:25:00,0.68065,0.68075,0.68055,0.6807,1110199993.0
2007-04-12 14:30:00,0.6807,0.6809,0.6807,0.6809,1435399998.0
2007-04-12 14:35:00,0.6809,0.68095,0.68065,0.6807,4091099990.0
2007-04-12 14:40:00,0.6807,0.6808,0.68065,0.6807,4177099992.0
2007-04-12 14:45:00,0.6807,0.6808,0.68055,0.6807,4129899998.0
2007-04-12 14:50:00,0.6807,0.68075,0.68055,0.68075,3784900017.0
2007-04-12 14:55:00,0.68075,0.68085,0.68055,0.6806,3814299997.0
2007-04-12 15:00:00,0.6807,0.68075,0.68055,0.6806,4290200011.0
2007-04-12 15:05:00,0.68065,0.6808,0.68055,0.68075,6054000001.0
2007-04-12 15:10:00,0.68075,0.6808,0.68065,0.6807,2039000008.0
2007-04-12 15:15:00,0.6807,0.68085,0.68065,0.68075,2503799979.0
2007-04-12 15:20:00,0.68085,0.68095,0.6808,0.6809,2621099995.0
2007-04-12 15:25:00,0.68095,0.68095,0.68075,0.68085,2324300037.0
2007-04-12 15:30:00,0.68085,0.68095,0.68075,0.6809,1228000001.0
2007-04-12 15:35:00,0.68085,0.68105,0.68085,0.68085,2334800000.0
2007-04-12 15:40:00,0.68085,0.68105,0.68075,0.68105,2707900001.0
2007-04-12 15:45:00,0.68105,0.6812,0.68095,0.68105,5759099981.0
2007-04-12 15:50:00,0.6811,0.6811,0.68085,0.6811,3202000003.0
2007-04-12 15:55:00,0.68105,0.6812,0.6809,0.68115,2870200009.0
2007-04-12 16:00:00,0.68115,0.68125,0.6808,0.6809,3478699995.0
2007-04-12 16:05:00,0.6809,0.68095,0.68065,0.68095,2121799990.0
2007-04-12 16:10:00,0.68095,0.68105,0.68085,0.6809,1238999996.0
2007-04-12 16:15:00,0.6809,0.6813,0.6809,0.68125,3331799975.0
2007-04-12 16:20:00,0.68125,0.6815,0.68115,0.68135,2678299985.0
2007-04-12 16:25:00,0.68135,0.68145,0.6813,0.6814,2389200004.0
2007-04-12 16:30:00,0.6814,0.6814,0.68125,0.68125,2031399974.0
2007-04-12 16:35:00,0.6813,0.68155,0.6811,0.68145,1515199997.0
2007-04-12 16:40:00,0.68145,0.6816,0.68135,0.6816,2227799999.0
2007-04-12 16:45:00,0.68155,0.68165,0.6813,0.6814,3939700019.0
2007-04-12 16:50:00,0.6814,0.6816,0.68135,0.6816,1850299997.0
2007-04-12 16:55:00,0.6816,0.6818,0.68155,0.68175,2056500002.0
2007-04-12 17:00:00,0.68175,0.6818,0.68165,0.6818,1482299994.0
2007-04-12 17:05:00,0.68175,0.6819,0.68165,0.6819,2426800001.0
2007-04-12 17:10:00,0.6819,0.6819,0.68175,0.6818,2180199985.0
2007-04-12 17:15:00,0.6818,0.6819,0.68175,0.6818,1469299995.0
2007-04-12 17:20:00,0.6818,0.6823,0.6818,0.68215,2846499996.0
2007-04-12 17:25:00,0.68215,0.6823,0.6821,0.68215,1396700000.0
2007-04-12 17:30:00,0.6821,0.6821,0.6818,0.6818,1417299997.0
2007-04-12 17:35:00,0.6818,0.68195,0.6817,0.6818,1567599989.0
2007-04-12 17:40:00,0.6818,0.68205,0.6817,0.682,2140299991.0
2007-04-12 17:45:00,0.682,0.682,0.68185,0.682,1979499994.0
2007-04-12 17:50:00,0.682,0.68205,0.6819,0.682,1117000002.0
2007-04-12 17:55:00,0.682,0.6822,0.6819,0.6821,1090299996.0
2007-04-12 18:00:00,0.6821,0.6821,0.68175,0.6818,1132599999.0
2007-04-12 18:05:00,0.6818,0.6819,0.6818,0.6819,350100000.0
2007-04-12 18:10:00,0.6819,0.682,0.68175,0.68185,714000000.0
2007-04-12 18:15:00,0.68185,0.6819,0.68175,0.6819,353800001.0
2007-04-12 18:20:00,0.68185,0.6819,0.6818,0.68185,271200000.0
2007-04-12 18:25:00,0.68185,0.6819,0.68175,0.6818,902200002.0
2007-04-12 18:30:00,0.6818,0.68185,0.6816,0.68165,1591299994.0
2007-04-12 18:35:00,0.68165,0.6817,0.68155,0.6816,1016000005.0
2007-04-12 18:40:00,0.6816,0.6816,0.68145,0.6815,576799993.0
2007-04-12 18:45:00,0.6815,0.6815,0.6814,0.68145,568199999.0
2007-04-12 18:50:00,0.6815,0.68155,0.68145,0.6815,219600000.0
2007-04-12 18:55:00,0.6815,0.6815,0.6814,0.68145,691299996.0
2007-04-12 19:00:00,0.68145,0.6815,0.68135,0.6814,824199999.0
2007-04-12 19:05:00,0.6814,0.6815,0.68125,0.6813,596099999.0
2007-04-12 19:10:00,0.6813,0.6814,0.6813,0.68135,510599998.0
2007-04-12 19:15:00,0.68135,0.6814,0.6813,0.6814,684499995.0
2007-04-12 19:20:00,0.68145,0.6815,0.68135,0.68135,1250900000.0
2007-04-12 19:25:00,0.6814,0.68145,0.68135,0.6814,1037799999.0
2007-04-12 19:30:00,0.6814,0.6814,0.68125,0.68135,702600000.0
2007-04-12 19:35:00,0.6814,0.6814,0.68125,0.6813,873699997.0
2007-04-12 19:40:00,0.6813,0.68135,0.68125,0.68135,558400000.0
2007-04-12 19:45:00,0.68135,0.6814,0.68125,0.68125,455899998.0
2007-04-12 19:50:00,0.6813,0.6813,0.68115,0.68125,1024399999.0
2007-04-12 19:55:00,0.6812,0.68145,0.68115,0.68145,1465300006.0
2007-04-12 20:00:00,0.68145,0.68155,0.68145,0.68145,672200006.0
2007-04-12 20:05:00,0.6815,0.68155,0.68145,0.6815,534000007.0
2007-04-12 20:10:00,0.6815,0.6815,0.68135,0.6814,659900003.0
2007-04-12 20:15:00,0.6814,0.6814,0.68135,0.6814,1067800000.0
2007-04-12 20:20:00,0.6814,0.68155,0.6814,0.68145,748900000.0
2007-04-12 20:25:00,0.6815,0.6815,0.68135,0.68145,647400008.0
2007-04-12 20:30:00,0.6814,0.6814,0.68135,0.6814,556100000.0
2007-04-12 20:35:00,0.6814,0.68145,0.68135,0.6814,771400000.0
2007-04-12 20:40:00,0.6814,0.6814,0.6814,0.6814,366800000.0
2007-04-12 20:45:00,0.68135,0.68145,0.6813,0.68135,784400002.0
2007-04-12 20:50:00,0.6814,0.6814,0.68135,0.6814,119100000.0
2007-04-12 20:55:00,0.6814,0.6815,0.68135,0.6814,469600000.0
2007-04-12 21:00:00,0.6814,0.6815,0.68135,0.6814,1295400012.0
2007-04-12 21:05:00,0.6814,0.6815,0.68135,0.68145,767099998.0
2007-04-12 21:10:00,0.68145,0.6815,0.68135,0.6814,686400003.0
2007-04-12 21:15:00,0.6814,0.6814,0.6813,0.6814,475099999.0
2007-04-12 21:20:00,0.6814,0.6814,0.68135,0.6814,621100000.0
2007-04-12 21:25:00,0.6814,0.6815,0.68135,0.6814,851100002.0
2007-04-12 21:30:00,0.6814,0.68145,0.6814,0.6814,173500000.0
2007-04-12 21:35:00,0.6814,0.6815,0.68135,0.68145,281199999.0
2007-04-12 21:40:00,0.68127,0.6814,0.68118,0.68135,506599999.0
2007-04-12 21:45:00,0.6814,0.6814,0.6813,0.68135,481300001.0
2007-04-12 21:50:00,0.68135,0.6815,0.68135,0.68145,345499998.0
2007-04-12 21:55:00,0.68145,0.6816,0.68145,0.6816,288300000.0
2007-04-12 22:00:00,0.6816,0.6816,0.68134,0.6816,711500004.0
2007-04-12 22:05:00,0.6816,0.6816,0.68135,0.6814,479699995.0
2007-04-12 22:10:00,0.6814,0.6815,0.68117,0.6814,572799997.0
2007-04-12 22:15:00,0.6814,0.6814,0.6812,0.6814,358699999.0
2007-04-12 22:20:00,0.6814,0.6814,0.68125,0.68125,203300000.0
2007-04-12 22:25:00,0.6813,0.6813,0.68125,0.6813,287200000.0
2007-04-12 22:30:00,0.6812,0.6813,0.68108,0.68125,408200001.0
2007-04-12 22:35:00,0.6812,0.6814,0.6812,0.68135,244900000.0
2007-04-12 22:40:00,0.6814,0.6814,0.68115,0.6813,592700000.0
2007-04-12 22:45:00,0.6813,0.6813,0.6811,0.6811,549499999.0
2007-04-12 22:50:00,0.6812,0.6812,0.68115,0.6812,140800000.0
2007-04-12 22:55:00,0.6812,0.6812,0.681,0.68105,190400000.0
2007-04-12 23:00:00,0.6811,0.68123,0.6809,0.68123,1223199995.0
2007-04-12 23:05:00,0.6812,0.68125,0.68095,0.6811,526600003.0
2007-04-12 23:10:00,0.6812,0.68125,0.68099,0.6812,616999997.0
2007-04-12 23:15:00,0.6812,0.68135,0.68107,0.6812,483099998.0
2007-04-12 23:20:00,0.68125,0.6813,0.68115,0.68115,192100000.0
2007-04-12 23:25:00,0.68125,0.68125,0.68096,0.68101,356600000.0
2007-04-12 23:30:00,0.6812,0.6812,0.68105,0.68105,198200000.0
2007-04-12 23:35:00,0.68107,0.6812,0.68093,0.68115,930600002.0
2007-04-12 23:40:00,0.68115,0.68155,0.68105,0.68115,293700000.0
2007-04-12 23:45:00,0.6812,0.68135,0.68115,0.6813,319700000.0
2007-04-12 23:50:00,0.6814,0.68145,0.68135,0.6814,318900000.0
2007-04-12 23:55:00,0.68135,0.6815,0.68135,0.68135,344800004.0
2007-04-13 00:00:00,0.68135,0.68135,0.68125,0.68135,569900000.0
2007-04-13 00:05:00,0.68135,0.68135,0.6812,0.68125,236900000.0
2007-04-13 00:10:00,0.6813,0.6815,0.6813,0.6814,653500003.0
2007-04-13 00:15:00,0.68135,0.6815,0.6812,0.6813,426500000.0
2007-04-13 00:20:00,0.6813,0.6813,0.68115,0.6813,1017599997.0
2007-04-13 00:25:00,0.6813,0.6813,0.68085,0.681,684499999.0
2007-04-13 00:30:00,0.681,0.6811,0.6809,0.6811,280099996.0
2007-04-13 00:35:00,0.6811,0.6811,0.68105,0.6811,145600000.0
2007-04-13 00:40:00,0.6811,0.6814,0.68107,0.68125,781599996.0
2007-04-13 00:45:00,0.68125,0.6813,0.6809,0.68115,510700001.0
2007-04-13 00:50:00,0.6812,0.6812,0.681,0.6811,501500000.0
2007-04-13 00:55:00,0.68115,0.68125,0.681,0.6811,735800001.0
2007-04-13 01:00:00,0.6811,0.6812,0.6811,0.68115,627900000.0
2007-04-13 01:05:00,0.68115,0.68125,0.6811,0.6812,454699999.0
2007-04-13 01:10:00,0.68125,0.6813,0.68105,0.6812,946999993.0
2007-04-13 01:15:00,0.6812,0.6813,0.68115,0.6812,77500000.0
2007-04-13 01:20:00,0.68117,0.6813,0.68108,0.68114,544899999.0
2007-04-13 01:25:00,0.68109,0.6812,0.68102,0.68115,242200000.0
2007-04-13 01:30:00,0.6811,0.6813,0.68107,0.6812,448000002.0
2007-04-13 01:35:00,0.68115,0.68121,0.68104,0.68117,430400001.0
2007-04-13 01:40:00,0.6812,0.6814,0.68115,0.6813,322500000.0
2007-04-13 01:45:00,0.6813,0.6814,0.6812,0.6813,603599999.0
2007-04-13 01:50:00,0.6813,0.6814,0.6812,0.6812,374599999.0
2007-04-13 01:55:00,0.68125,0.6813,0.6811,0.6812,261000000.0
2007-04-13 02:00:00,0.68125,0.6814,0.6811,0.6814,412500000.0
2007-04-13 02:05:00,0.6814,0.6814,0.68115,0.6814,736700002.0
2007-04-13 02:10:00,0.6814,0.6814,0.68105,0.68115,361899999.0
2007-04-13 02:15:00,0.68115,0.6812,0.68095,0.6812,467100002.0
2007-04-13 02:20:00,0.6812,0.6814,0.68115,0.6814,1183600000.0
2007-04-13 02:25:00,0.6814,0.6814,0.68115,0.68115,700500003.0
2007-04-13 02:30:00,0.6812,0.6814,0.68115,0.6813,823299996.0
2007-04-13 02:35:00,0.6813,0.6817,0.6813,0.6817,1110099999.0
2007-04-13 02:40:00,0.68165,0.68215,0.6815,0.6821,1192000000.0
2007-04-13 02:45:00,0.6821,0.68215,0.68185,0.6819,981399999.0
2007-04-13 02:50:00,0.6819,0.6819,0.6815,0.6816,2040300001.0
2007-04-13 02:55:00,0.68165,0.6819,0.6815,0.6818,1342299998.0
2007-04-13 03:00:00,0.6818,0.6818,0.6816,0.6817,1123500001.0
2007-04-13 03:05:00,0.6817,0.6819,0.6817,0.6819,408800000.0
2007-04-13 03:10:00,0.6819,0.6819,0.68175,0.6818,677900000.0
2007-04-13 03:15:00,0.68175,0.682,0.6817,0.682,461200000.0
2007-04-13 03:20:00,0.682,0.6823,0.68175,0.6819,1963399998.0
2007-04-13 03:25:00,0.6819,0.682,0.68175,0.6819,1279299999.0
2007-04-13 03:30:00,0.6819,0.6821,0.68155,0.6817,1269800003.0
2007-04-13 03:35:00,0.6817,0.68185,0.68155,0.6816,1229099999.0
2007-04-13 03:40:00,0.6816,0.68175,0.68155,0.6816,1116999998.0
2007-04-13 03:45:00,0.6816,0.6817,0.6815,0.6815,1063699999.0
2007-04-13 03:50:00,0.6815,0.6817,0.68145,0.68165,244100000.0
2007-04-13 03:55:00,0.6817,0.6817,0.6816,0.6816,286299999.0
2007-04-13 04:00:00,0.6816,0.6817,0.68145,0.6816,548300000.0
2007-04-13 04:05:00,0.6816,0.6817,0.68145,0.68155,425399999.0
2007-04-13 04:10:00,0.6816,0.68185,0.68155,0.68165,668899996.0
2007-04-13 04:15:00,0.6817,0.6818,0.68165,0.68175,446299998.0
2007-04-13 04:20:00,0.68175,0.68175,0.68155,0.6816,493199996.0
2007-04-13 04:25:00,0.6816,0.68195,0.6816,0.6819,751800000.0
2007-04-13 04:30:00,0.6819,0.682,0.68165,0.6818,384100000.0
2007-04-13 04:35:00,0.68185,0.6819,0.68175,0.6819,619499999.0
2007-04-13 04:40:00,0.6819,0.682,0.6817,0.68195,1042299999.0
2007-04-13 04:45:00,0.68195,0.682,0.68185,0.68185,532799999.0
2007-04-13 04:50:00,0.68185,0.68185,0.6814,0.6816,1032000000.0
2007-04-13 04:55:00,0.6816,0.6817,0.6815,0.6817,352800000.0
2007-04-13 05:00:00,0.68141,0.6817,0.68141,0.6817,148000000.0
2007-04-13 05:05:00,0.6817,0.6818,0.68163,0.68165,351400000.0
2007-04-13 05:10:00,0.6818,0.6818,0.68155,0.6816,254399997.0
2007-04-13 05:15:00,0.68175,0.6818,0.68145,0.68175,146800000.0
2007-04-13 05:20:00,0.68175,0.68185,0.6815,0.6815,395100000.0
2007-04-13 05:25:00,0.68145,0.68161,0.68135,0.6815,687099998.0
2007-04-13 05:30:00,0.6816,0.6817,0.6815,0.68165,466199999.0
2007-04-13 05:35:00,0.68165,0.6818,0.6815,0.68165,696899997.0
2007-04-13 05:40:00,0.6817,0.6817,0.68145,0.6815,653300000.0
2007-04-13 05:45:00,0.6815,0.6815,0.68145,0.6815,92200000.0
2007-04-13 05:50:00,0.6815,0.6815,0.68145,0.6815,203900000.0
2007-04-13 05:55:00,0.6815,0.68155,0.68145,0.6815,210300000.0
2007-04-13 06:00:00,0.6815,0.6815,0.68145,0.68145,99100000.0
2007-04-13 06:05:00,0.6815,0.6816,0.68145,0.68155,382299996.0
2007-04-13 06:10:00,0.68155,0.68155,0.68145,0.68145,167300000.0
2007-04-13 06:15:00,0.6815,0.6815,0.68125,0.6814,331200000.0
2007-04-13 06:20:00,0.6814,0.6814,0.6813,0.6814,150100000.0
2007-04-13 06:25:00,0.6814,0.6814,0.6812,0.6814,547299998.0
2007-04-13 06:30:00,0.6814,0.6814,0.68125,0.6814,282000000.0
2007-04-13 06:35:00,0.68135,0.6814,0.68125,0.6813,265999998.0
2007-04-13 06:40:00,0.68135,0.6814,0.68125,0.6814,500100000.0
2007-04-13 06:45:00,0.68135,0.6814,0.68125,0.68125,485100000.0
2007-04-13 06:50:00,0.68125,0.6814,0.68115,0.6813,951400002.0
2007-04-13 06:55:00,0.68135,0.6814,0.6812,0.6813,262299999.0
2007-04-13 07:00:00,0.6813,0.6814,0.68117,0.68133,240099998.0
2007-04-13 07:05:00,0.68135,0.68135,0.68115,0.6813,372300000.0
2007-04-13 07:10:00,0.6813,0.6813,0.6811,0.6812,207200000.0
2007-04-13 07:15:00,0.6812,0.6814,0.68115,0.6813,329100000.0
2007-04-13 07:20:00,0.6813,0.68169,0.68117,0.68117,990100008.0
2007-04-13 07:25:00,0.6812,0.68135,0.68118,0.6813,236800000.0
2007-04-13 07:30:00,0.68135,0.68135,0.68115,0.6812,449700001.0
2007-04-13 07:35:00,0.6812,0.6812,0.68095,0.6811,712399999.0
2007-04-13 07:40:00,0.6811,0.6814,0.68105,0.68125,1379899997.0
2007-04-13 07:45:00,0.68125,0.6814,0.6811,0.68135,904400000.0
2007-04-13 07:50:00,0.6814,0.6814,0.6811,0.6811,669899997.0
2007-04-13 07:55:00,0.6812,0.6812,0.68105,0.6812,715700001.0
2007-04-13 08:00:00,0.6812,0.6812,0.68095,0.68095,391499999.0
2007-04-13 08:05:00,0.681,0.6811,0.68095,0.68095,1047500003.0
2007-04-13 08:10:00,0.68095,0.6811,0.68095,0.68105,1341199995.0
2007-04-13 08:15:00,0.6811,0.6812,0.6809,0.6809,1045600000.0
2007-04-13 08:20:00,0.6809,0.6812,0.68085,0.6809,2911699997.0
2007-04-13 08:25:00,0.6809,0.6809,0.6806,0.68075,2058199998.0
2007-04-13 08:30:00,0.68075,0.68085,0.68055,0.68075,2280999994.0
2007-04-13 08:35:00,0.68075,0.68095,0.68065,0.68085,2034699989.0
2007-04-13 08:40:00,0.6808,0.68105,0.6808,0.6809,958399999.0
2007-04-13 08:45:00,0.6809,0.6809,0.6807,0.68075,1057399998.0
2007-04-13 08:50:00,0.6808,0.6809,0.68075,0.68085,1228800002.0
2007-04-13 08:55:00,0.6809,0.681,0.68075,0.68095,379400000.0
2007-04-13 09:00:00,0.68095,0.681,0.68065,0.68075,1955500003.0
2007-04-13 09:05:00,0.6808,0.68105,0.68065,0.68095,2365599999.0
2007-04-13 09:10:00,0.681,0.6811,0.6809,0.6811,1179800001.0
2007-04-13 09:15:00,0.6811,0.68145,0.68105,0.6813,2709999993.0
2007-04-13 09:20:00,0.6813,0.68135,0.68115,0.68125,2329799996.0
2007-04-13 09:25:00,0.6813,0.6813,0.6811,0.6811,2715000015.0
2007-04-13 09:30:00,0.6811,0.6812,0.68105,0.68115,1203900000.0
2007-04-13 09:35:00,0.6812,0.6814,0.68115,0.68115,2374000006.0
2007-04-13 09:40:00,0.6812,0.6813,0.6811,0.6812,2699700000.0
2007-04-13 09:45:00,0.6812,0.68145,0.68095,0.6811,3371200000.0
2007-04-13 09:50:00,0.6811,0.6812,0.68095,0.68105,1693399998.0
2007-04-13 09:55:00,0.68105,0.68125,0.68095,0.68125,1583300004.0
2007-04-13 10:00:00,0.68125,0.6813,0.68105,0.68105,2036100002.0
2007-04-13 10:05:00,0.681,0.68125,0.68095,0.68115,3918600000.0
2007-04-13 10:10:00,0.6812,0.6812,0.68095,0.681,1589800002.0
2007-04-13 10:15:00,0.681,0.68105,0.6807,0.6808,2516799996.0
2007-04-13 10:20:00,0.6808,0.6809,0.68065,0.68065,2641899997.0
2007-04-13 10:25:00,0.68065,0.6808,0.68045,0.6807,2351999993.0
2007-04-13 10:30:00,0.6807,0.6808,0.6805,0.6807,2578100000.0
2007-04-13 10:35:00,0.68065,0.68075,0.6805,0.6807,2209899999.0
2007-04-13 10:40:00,0.68075,0.6809,0.68065,0.6809,2285799988.0
2007-04-13 10:45:00,0.6809,0.681,0.6809,0.68095,1909300010.0
2007-04-13 10:50:00,0.681,0.681,0.6808,0.6809,2309699989.0
2007-04-13 10:55:00,0.68085,0.6809,0.68075,0.68085,1318799992.0
2007-04-13 11:00:00,0.68085,0.6809,0.68075,0.6808,1100599991.0
2007-04-13 11:05:00,0.6808,0.6809,0.6807,0.6808,1098400004.0
2007-04-13 11:10:00,0.6808,0.681,0.68075,0.681,1566500009.0
2007-04-13 11:15:00,0.681,0.6811,0.6809,0.68105,2312299993.0
2007-04-13 11:20:00,0.68105,0.6812,0.68105,0.6811,1305600003.0
2007-04-13 11:25:00,0.6811,0.6813,0.68105,0.6812,1242600009.0
2007-04-13 11:30:00,0.68115,0.6812,0.681,0.681,2166599983.0
2007-04-13 11:35:00,0.681,0.681,0.68085,0.68085,2130299996.0
2007-04-13 11:40:00,0.6809,0.681,0.68085,0.68095,1305800009.0
2007-04-13 11:45:00,0.68095,0.6813,0.68095,0.68115,2212599995.0
2007-04-13 11:50:00,0.6812,0.6813,0.6811,0.6812,2425099996.0
2007-04-13 11:55:00,0.68115,0.6814,0.68115,0.68135,3558900012.0
2007-04-13 12:00:00,0.68135,0.6815,0.68125,0.68135,2886299996.0
2007-04-13 12:05:00,0.6813,0.6815,0.68125,0.68145,1230099994.0
2007-04-13 12:10:00,0.68145,0.6815,0.68115,0.68125,2443599999.0
2007-04-13 12:15:00,0.68125,0.68155,0.68125,0.6815,2958300001.0
2007-04-13 12:20:00,0.68145,0.68175,0.68145,0.6817,1928699995.0
2007-04-13 12:25:00,0.6817,0.6817,0.68145,0.6815,2071400001.0
2007-04-13 12:30:00,0.6815,0.68165,0.6814,0.6816,2531600000.0
2007-04-13 12:35:00,0.6816,0.6817,0.68155,0.6817,1827499997.0
2007-04-13 12:40:00,0.6817,0.6819,0.6816,0.6818,2833400001.0
2007-04-13 12:45:00,0.68175,0.6818,0.68165,0.6817,2442599985.0
2007-04-13 12:50:00,0.68175,0.6818,0.6817,0.68175,722899998.0
2007-04-13 12:55:00,0.68175,0.6819,0.6817,0.6818,1084900002.0
2007-04-13 13:00:00,0.6818,0.6818,0.6814,0.68155,2817699996.0
2007-04-13 13:05:00,0.6816,0.6817,0.68155,0.6816,1413299983.0
2007-04-13 13:10:00,0.68155,0.68175,0.6815,0.6817,1232300000.0
2007-04-13 13:15:00,0.6817,0.6817,0.68155,0.68165,1703399995.0
2007-04-13 13:20:00,0.6817,0.6818,0.68165,0.68175,2288499994.0
2007-04-13 13:25:00,0.68165,0.68175,0.68145,0.68155,2074300008.0
2007-04-13 13:30:00,0.68155,0.6816,0.6815,0.6816,1292900006.0
2007-04-13 13:35:00,0.6816,0.6816,0.68135,0.6814,1369800005.0
2007-04-13 13:40:00,0.6814,0.68145,0.6812,0.6814,2828100008.0
2007-04-13 13:45:00,0.6814,0.6814,0.68115,0.68115,1256400001.0
2007-04-13 13:50:00,0.6811,0.6812,0.6808,0.6808,2187899990.0
2007-04-13 13:55:00,0.6808,0.6809,0.68075,0.68075,1666999993.0
2007-04-13 14:00:00,0.6808,0.6808,0.68055,0.6806,2260799988.0
2007-04-13 14:05:00,0.68065,0.68075,0.68055,0.6806,1459300004.0
2007-04-13 14:10:00,0.6806,0.681,0.6806,0.68085,906100000.0
2007-04-13 14:15:00,0.68085,0.6813,0.68085,0.68105,2325699996.0
2007-04-13 14:20:00,0.6811,0.6811,0.68095,0.681,1404099991.0
2007-04-13 14:25:00,0.681,0.6812,0.6809,0.6809,1369600000.0
2007-04-13 14:30:00,0.681,0.6814,0.6808,0.6813,4232199988.0
2007-04-13 14:35:00,0.6813,0.6815,0.6813,0.6815,4416299986.0
2007-04-13 14:40:00,0.6815,0.68155,0.6813,0.6814,2172800000.0
2007-04-13 14:45:00,0.6814,0.6815,0.68135,0.6814,1287599996.0
2007-04-13 14:50:00,0.6814,0.6815,0.68135,0.6814,2590999998.0
2007-04-13 14:55:00,0.6814,0.6814,0.6813,0.6814,1217499994.0
2007-04-13 15:00:00,0.6814,0.6814,0.6812,0.6814,1615699996.0
2007-04-13 15:05:00,0.68145,0.68145,0.6813,0.68135,770199990.0
2007-04-13 15:10:00,0.68135,0.6815,0.68135,0.68145,2668200007.0
2007-04-13 15:15:00,0.68145,0.68155,0.68125,0.6815,1739600004.0
2007-04-13 15:20:00,0.6815,0.6817,0.68145,0.6817,1835299991.0
2007-04-13 15:25:00,0.6817,0.68175,0.68155,0.68155,924500001.0
2007-04-13 15:30:00,0.68155,0.6816,0.68155,0.68155,951399999.0
2007-04-13 15:35:00,0.68155,0.6817,0.6815,0.6817,1357900001.0
2007-04-13 15:40:00,0.6817,0.6818,0.6816,0.6818,3027499995.0
2007-04-13 15:45:00,0.6818,0.6819,0.68165,0.68175,3204399989.0
2007-04-13 15:50:00,0.68175,0.68175,0.68155,0.6816,1776100000.0
2007-04-13 15:55:00,0.6816,0.6818,0.6816,0.6818,625900000.0
2007-04-13 16:00:00,0.6817,0.6819,0.6816,0.6818,2256799996.0
2007-04-13 16:05:00,0.6818,0.6818,0.68165,0.6817,1629099994.0
2007-04-13 16:10:00,0.6817,0.6817,0.68155,0.6817,1340400000.0
2007-04-13 16:15:00,0.6817,0.68205,0.68165,0.682,1985800003.0
2007-04-13 16:20:00,0.68205,0.68205,0.6817,0.68175,1775350000.0
2007-04-13 16:25:00,0.6818,0.682,0.68175,0.68185,2549599980.0
2007-04-13 16:30:00,0.68185,0.682,0.68185,0.6819,1702300008.0
2007-04-13 16:35:00,0.6819,0.682,0.6817,0.682,6158299997.0
2007-04-13 16:40:00,0.68195,0.68205,0.68155,0.6817,4526899993.0
2007-04-13 16:45:00,0.6816,0.6818,0.68145,0.6815,3168599997.0
2007-04-13 16:50:00,0.68145,0.68155,0.68125,0.6814,2424599993.0
2007-04-13 16:55:00,0.6814,0.68145,0.68125,0.6814,3405399998.0
2007-04-13 17:00:00,0.68135,0.6815,0.68135,0.6814,1944600001.0
2007-04-13 17:05:00,0.6814,0.6814,0.681,0.6811,1554200000.0
2007-04-13 17:10:00,0.6811,0.6812,0.6809,0.681,2060400001.0
2007-04-13 17:15:00,0.681,0.68195,0.68095,0.6817,3736200004.0
2007-04-13 17:20:00,0.6817,0.6818,0.6813,0.6817,2885899995.0
2007-04-13 17:25:00,0.68175,0.6818,0.6813,0.6816,2108600005.0
2007-04-13 17:30:00,0.68155,0.68195,0.68155,0.6818,2954399994.0
2007-04-13 17:35:00,0.6818,0.6818,0.68135,0.6815,2303499994.0
2007-04-13 17:40:00,0.68155,0.6819,0.6815,0.6819,3198899995.0
2007-04-13 17:45:00,0.6819,0.6819,0.68165,0.68175,1480599993.0
2007-04-13 17:50:00,0.68175,0.6818,0.68155,0.68165,1226899999.0
2007-04-13 17:55:00,0.6817,0.6818,0.6816,0.6817,1455399995.0
2007-04-13 18:00:00,0.6817,0.68175,0.68165,0.68175,1053100001.0
2007-04-13 18:05:00,0.6817,0.6818,0.68165,0.68175,1217800002.0
2007-04-13 18:10:00,0.68175,0.682,0.68175,0.68185,2705600000.0
2007-04-13 18:15:00,0.68185,0.682,0.6818,0.6819,2876099990.0
2007-04-13 18:20:00,0.68185,0.682,0.68185,0.6819,1514399996.0
2007-04-13 18:25:00,0.6819,0.68195,0.68165,0.6817,1746299996.0
2007-04-13 18:30:00,0.6817,0.6818,0.68155,0.6817,1224999999.0
2007-04-13 18:35:00,0.6817,0.6817,0.68155,0.6817,1031999997.0
2007-04-13 18:40:00,0.6817,0.6817,0.68155,0.6816,1081899998.0
2007-04-13 18:45:00,0.6816,0.6816,0.68145,0.68155,808399995.0
2007-04-13 18:50:00,0.6815,0.68155,0.68135,0.68135,741100001.0
2007-04-13 18:55:00,0.68135,0.6814,0.68125,0.6814,1138000002.0
2007-04-13 19:00:00,0.6814,0.6814,0.68125,0.6813,1209099994.0
2007-04-13 19:05:00,0.68135,0.6814,0.68125,0.6814,492499998.0
2007-04-13 19:10:00,0.6814,0.6815,0.68135,0.6815,318899999.0
2007-04-13 19:15:00,0.6815,0.6815,0.6814,0.6815,525100000.0
2007-04-13 19:20:00,0.6815,0.6815,0.6814,0.6815,238500000.0
2007-04-13 19:25:00,0.6815,0.6815,0.68135,0.6814,871299997.0
2007-04-13 19:30:00,0.6814,0.6815,0.68135,0.6814,1990799988.0
2007-04-13 19:35:00,0.68145,0.6815,0.6813,0.6815,1024000000.0
2007-04-13 19:40:00,0.68145,0.6818,0.6814,0.6818,2669899990.0
2007-04-13 19:45:00,0.6818,0.6818,0.68145,0.6816,1563299996.0
2007-04-13 19:50:00,0.68165,0.6817,0.68155,0.68155,1548199997.0
2007-04-13 19:55:00,0.6816,0.6818,0.68155,0.68175,1769800005.0
2007-04-13 20:00:00,0.6817,0.6818,0.68165,0.6817,1664699983.0
2007-04-13 20:05:00,0.6817,0.6817,0.68165,0.6817,918400001.0
2007-04-13 20:10:00,0.6817,0.6817,0.6814,0.6815,1929699998.0
2007-04-13 20:15:00,0.6815,0.6816,0.68145,0.6816,431200004.0
2007-04-13 20:20:00,0.6816,0.6816,0.68144,0.6816,423299999.0
2007-04-13 20:25:00,0.6816,0.6816,0.68155,0.68155,200299999.0
2007-04-13 20:30:00,0.6816,0.6816,0.6815,0.6815,192900000.0
2007-04-13 20:35:00,0.6815,0.6815,0.68135,0.68135,1280299992.0
2007-04-13 20:40:00,0.68135,0.6815,0.68135,0.6814,690999999.0
2007-04-13 20:45:00,0.6814,0.6815,0.68135,0.6814,1131100002.0
2007-04-13 20:50:00,0.6814,0.68145,0.68115,0.68115,1289799996.0
2007-04-13 20:55:00,0.6812,0.6812,0.6811,0.6812,1202299994.0
2007-04-13 21:00:00,0.6812,0.6813,0.68115,0.6813,983500004.0
2007-04-13 21:05:00,0.6813,0.68135,0.68094,0.68135,319500000.0
2007-04-13 21:10:00,0.68135,0.68135,0.6811,0.68125,870300000.0
2007-04-13 21:15:00,0.68125,0.68135,0.68115,0.6813,918399997.0
2007-04-13 21:20:00,0.6813,0.6813,0.6812,0.6812,206300000.0
2007-04-13 21:25:00,0.68125,0.6813,0.68105,0.6812,541900001.0
2007-04-13 21:30:00,0.6812,0.68125,0.6811,0.6812,514500000.0
2007-04-13 21:35:00,0.6812,0.6812,0.68115,0.6812,354900000.0
2007-04-13 21:40:00,0.6812,0.6813,0.681,0.6812,372100000.0
2007-04-13 21:45:00,0.6812,0.6812,0.68085,0.681,725300000.0
2007-04-13 21:50:00,0.6809,0.681,0.68068,0.68083,346400000.0
2007-04-13 21:55:00,0.681,0.68105,0.68095,0.68095,380000000.0
2007-04-13 22:00:00,0.68095,0.68115,0.6808,0.6811,367400000.0
2007-04-13 22:05:00,0.68115,0.6812,0.68073,0.6811,536900000.0
2007-04-13 22:10:00,0.6811,0.6811,0.68095,0.681,343400000.0
2007-04-13 22:15:00,0.681,0.68105,0.68085,0.68105,402600000.0
2007-04-13 22:20:00,0.68105,0.68105,0.68095,0.681,241400000.0
2007-04-13 22:25:00,0.681,0.68115,0.68095,0.6811,302000000.0
2007-04-13 22:30:00,0.6811,0.6811,0.6809,0.6809,573799996.0
2007-04-13 22:35:00,0.6809,0.681,0.6808,0.6809,314400000.0
2007-04-13 22:40:00,0.6809,0.6811,0.6808,0.6811,449600000.0
2007-04-13 22:45:00,0.6811,0.6811,0.68105,0.6811,236000000.0
2007-04-13 22:50:00,0.6811,0.68115,0.68095,0.68095,353600000.0
2007-04-13 22:55:00,0.681,0.68105,0.68075,0.68085,368800000.0
2007-04-15 23:00:00,0.6824,0.68245,0.68225,0.68225,214000000.0
2007-04-15 23:05:00,0.6821,0.6823,0.68205,0.68225,290400000.0
2007-04-15 23:10:00,0.6822,0.68255,0.6821,0.6823,506800000.0
2007-04-15 23:15:00,0.6822,0.68235,0.6821,0.68235,145100000.0
2007-04-15 23:20:00,0.68225,0.68237,0.6822,0.68235,1306800009.0
2007-04-15 23:25:00,0.68235,0.6824,0.68225,0.6824,223099998.0
2007-04-15 23:30:00,0.6823,0.68249,0.6823,0.68247,546700004.0
2007-04-15 23:35:00,0.68239,0.68251,0.68229,0.6824,761600005.0
2007-04-15 23:40:00,0.68245,0.6825,0.6823,0.68246,858800002.0
2007-04-15 23:45:00,0.68235,0.68245,0.68218,0.6824,479499995.0
2007-04-15 23:50:00,0.68235,0.6824,0.6822,0.6824,109100000.0
2007-04-15 23:55:00,0.68225,0.68275,0.68212,0.68275,2853300024.0
2007-04-16 00:00:00,0.6827,0.68275,0.68235,0.6824,630100000.0
2007-04-16 00:05:00,0.6824,0.68265,0.6824,0.68265,365700000.0
2007-04-16 00:10:00,0.6826,0.6828,0.6825,0.6826,692899999.0
2007-04-16 00:15:00,0.6827,0.6828,0.6825,0.6827,375200000.0
2007-04-16 00:20:00,0.68265,0.6828,0.68265,0.6828,450800006.0
2007-04-16 00:25:00,0.6828,0.6828,0.6826,0.6828,270600000.0
2007-04-16 00:30:00,0.6828,0.6828,0.68255,0.6826,467300001.0
2007-04-16 00:35:00,0.68265,0.6827,0.6824,0.6827,494699998.0
2007-04-16 00:40:00,0.6827,0.68275,0.6825,0.68265,337300000.0
2007-04-16 00:45:00,0.6825,0.68275,0.6825,0.68265,260000001.0
2007-04-16 00:50:00,0.68265,0.6827,0.6825,0.6825,339500000.0
2007-04-16 00:55:00,0.6825,0.68255,0.68232,0.68255,528300000.0
2007-04-16 01:00:00,0.6826,0.6826,0.68245,0.68255,677400007.0
2007-04-16 01:05:00,0.68255,0.6826,0.6825,0.6825,328899990.0
2007-04-16 01:10:00,0.68255,0.68265,0.6825,0.6826,269700002.0
2007-04-16 01:15:00,0.68255,0.6826,0.6825,0.6826,206800001.0
2007-04-16 01:20:00,0.6826,0.6826,0.6825,0.6825,1002899973.0
2007-04-16 01:25:00,0.6825,0.6826,0.6823,0.6825,985700005.0
2007-04-16 01:30:00,0.6825,0.68255,0.6824,0.6824,721999996.0
2007-04-16 01:35:00,0.6825,0.68275,0.6825,0.68255,648399998.0
2007-04-16 01:40:00,0.68255,0.68255,0.68225,0.68225,626799992.0
2007-04-16 01:45:00,0.6823,0.6823,0.68209,0.6822,244399999.0
2007-04-16 01:50:00,0.6822,0.6823,0.6821,0.6821,120000000.0
2007-04-16 01:55:00,0.6821,0.68255,0.6821,0.68235,221999999.0
2007-04-16 02:00:00,0.68235,0.6824,0.6822,0.6824,654199999.0
2007-04-16 02:05:00,0.68235,0.68235,0.68215,0.6822,804700002.0
2007-04-16 02:10:00,0.6822,0.6822,0.68201,0.6822,745700003.0
2007-04-16 02:15:00,0.6822,0.6825,0.6822,0.68245,1369399995.0
2007-04-16 02:20:00,0.68255,0.68285,0.6825,0.6828,1087799994.0
2007-04-16 02:25:00,0.6828,0.6828,0.68239,0.6827,902000002.0
2007-04-16 02:30:00,0.68241,0.68272,0.68241,0.6826,513700000.0
2007-04-16 02:35:00,0.6826,0.6826,0.68245,0.6825,455299998.0
2007-04-16 02:40:00,0.6825,0.68255,0.68235,0.6824,504199998.0
2007-04-16 02:45:00,0.68245,0.68245,0.68225,0.68235,586000004.0
2007-04-16 02:50:00,0.68235,0.6824,0.68225,0.68235,1126500000.0
2007-04-16 02:55:00,0.6823,0.6824,0.68225,0.6823,2643599997.0
2007-04-16 03:00:00,0.6823,0.6824,0.68225,0.6823,655100001.0
2007-04-16 03:05:00,0.6823,0.6824,0.68225,0.6824,854099992.0
2007-04-16 03:10:00,0.6824,0.6825,0.6823,0.6824,529400001.0
2007-04-16 03:15:00,0.6824,0.6824,0.68225,0.68235,829299997.0
2007-04-16 03:20:00,0.68235,0.68235,0.6822,0.6823,1475300006.0
2007-04-16 03:25:00,0.6823,0.6824,0.6823,0.6823,359900000.0
2007-04-16 03:30:00,0.68235,0.68235,0.6822,0.68226,575599999.0
2007-04-16 03:35:00,0.6823,0.6823,0.6823,0.6823,129600000.0
2007-04-16 03:40:00,0.6823,0.6823,0.6822,0.6822,238600000.0
2007-04-16 03:45:00,0.6822,0.6822,0.6821,0.6821,387599997.0
2007-04-16 03:50:00,0.6822,0.6822,0.682,0.6821,255800000.0
2007-04-16 03:55:00,0.68205,0.6822,0.68205,0.68215,601899999.0
2007-04-16 04:00:00,0.68215,0.68215,0.68205,0.68215,1171300008.0
2007-04-16 04:05:00,0.6821,0.6821,0.68192,0.68198,252100004.0
2007-04-16 04:10:00,0.6821,0.6822,0.682,0.682,315900000.0
2007-04-16 04:15:00,0.682,0.6822,0.682,0.6821,1013600000.0
2007-04-16 04:20:00,0.68215,0.6822,0.68184,0.68205,863299992.0
2007-04-16 04:25:00,0.68205,0.6821,0.682,0.682,459500002.0
2007-04-16 04:30:00,0.6821,0.6821,0.68195,0.68195,376099997.0
2007-04-16 04:35:00,0.68195,0.6821,0.68195,0.68195,391300003.0
2007-04-16 04:40:00,0.6819,0.682,0.6818,0.68185,1904399995.0
2007-04-16 04:45:00,0.68157,0.6819,0.68149,0.6818,530499993.0
2007-04-16 04:50:00,0.6818,0.6821,0.68175,0.6818,408800002.0
2007-04-16 04:55:00,0.6818,0.6819,0.68175,0.6819,925699994.0
2007-04-16 05:00:00,0.6819,0.68195,0.6818,0.68185,826199999.0
2007-04-16 05:05:00,0.6818,0.682,0.6818,0.68185,615699993.0
2007-04-16 05:10:00,0.6819,0.68215,0.68185,0.6821,627500000.0
2007-04-16 05:15:00,0.6821,0.6821,0.68195,0.682,841499999.0
2007-04-16 05:20:00,0.682,0.68215,0.68197,0.68215,580499999.0
2007-04-16 05:25:00,0.68215,0.68215,0.68198,0.68205,167099997.0
2007-04-16 05:30:00,0.68202,0.6822,0.682,0.68215,408900002.0
2007-04-16 05:35:00,0.6821,0.68215,0.68202,0.6821,742300002.0
2007-04-16 05:40:00,0.6821,0.6821,0.68188,0.6821,1445600030.0
2007-04-16 05:45:00,0.6821,0.6822,0.68197,0.68215,1529400007.0
2007-04-16 05:50:00,0.68203,0.68217,0.68198,0.682,596900019.0
2007-04-16 05:55:00,0.682,0.6821,0.6817,0.6821,1059000008.0
2007-04-16 06:00:00,0.6821,0.6821,0.682,0.682,618900008.0
2007-04-16 06:05:00,0.68205,0.6821,0.6818,0.6818,515499987.0
2007-04-16 06:10:00,0.6818,0.6818,0.6815,0.6815,308000000.0
2007-04-16 06:15:00,0.6816,0.6817,0.6816,0.6817,225600000.0
2007-04-16 06:20:00,0.6817,0.6817,0.6816,0.6816,100800000.0
2007-04-16 06:25:00,0.6816,0.6818,0.6815,0.6818,180800000.0
2007-04-16 06:30:00,0.6818,0.6821,0.6818,0.6821,936900026.0
2007-04-16 06:35:00,0.68205,0.6821,0.6818,0.6818,761300003.0
2007-04-16 06:40:00,0.6818,0.68205,0.6818,0.68205,208600000.0
2007-04-16 06:45:00,0.682,0.6821,0.68155,0.682,343799998.0
2007-04-16 06:50:00,0.68181,0.68182,0.68165,0.6818,1063499995.0
2007-04-16 06:55:00,0.6818,0.6818,0.6816,0.6818,808400001.0
2007-04-16 07:00:00,0.6818,0.6821,0.68163,0.68205,770100010.0
2007-04-16 07:05:00,0.6821,0.6821,0.68155,0.6818,983900006.0
2007-04-16 07:10:00,0.6818,0.6818,0.6815,0.6817,264800000.0
2007-04-16 07:15:00,0.68153,0.6817,0.68146,0.68165,348000000.0
2007-04-16 07:20:00,0.6816,0.6816,0.6815,0.6815,113600000.0
2007-04-16 07:25:00,0.6815,0.6816,0.6815,0.6816,348000000.0
2007-04-16 07:30:00,0.6815,0.68158,0.68141,0.6815,212800000.0
2007-04-16 07:35:00,0.6815,0.6816,0.6815,0.6816,115999999.0
2007-04-16 07:40:00,0.6816,0.6816,0.68155,0.6816,219200000.0
2007-04-16 07:45:00,0.6816,0.6816,0.6815,0.6815,209600000.0
2007-04-16 07:50:00,0.6815,0.6816,0.6812,0.6812,594400000.0
2007-04-16 07:55:00,0.6812,0.6813,0.6811,0.6812,258400000.0
2007-04-16 08:00:00,0.6812,0.6814,0.6812,0.68135,317600000.0
2007-04-16 08:05:00,0.68135,0.6816,0.6813,0.6815,658400000.0
2007-04-16 08:10:00,0.6815,0.6815,0.6813,0.6813,617600000.0
2007-04-16 08:15:00,0.6813,0.6815,0.6812,0.68125,780800000.0
2007-04-16 08:20:00,0.6813,0.6816,0.6813,0.6815,652799999.0
2007-04-16 08:25:00,0.6815,0.68177,0.68138,0.68155,646900002.0
2007-04-16 08:30:00,0.6816,0.6816,0.6816,0.6816,400000000.0
2007-04-16 08:35:00,0.6816,0.68165,0.68132,0.6816,226399999.0
2007-04-16 08:40:00,0.6816,0.6818,0.6816,0.68175,575400000.0
2007-04-16 08:45:00,0.68175,0.6818,0.68147,0.68166,1052300000.0
2007-04-16 08:50:00,0.68165,0.68205,0.68165,0.6819,309900000.0
2007-04-16 08:55:00,0.6819,0.6819,0.6816,0.6816,504400000.0
2007-04-16 09:00:00,0.68165,0.6819,0.6816,0.6817,1144874991.0
2007-04-16 09:05:00,0.6817,0.68175,0.68155,0.68165,1731599991.0
2007-04-16 09:10:00,0.6817,0.6818,0.68165,0.68175,2572850022.0
2007-04-16 09:15:00,0.6817,0.6819,0.68165,0.68175,3852500021.0
2007-04-16 09:20:00,0.68175,0.6818,0.6816,0.6817,4766299984.0
2007-04-16 09:25:00,0.6817,0.68175,0.6816,0.6817,3545399981.0
2007-04-16 09:30:00,0.6817,0.68185,0.6817,0.68175,3374799993.0
2007-04-16 09:35:00,0.68175,0.68175,0.68165,0.68165,1603099996.0
2007-04-16 09:40:00,0.6817,0.6817,0.6816,0.6817,3853899986.0
2007-04-16 09:45:00,0.6817,0.6818,0.6816,0.68165,2540800002.0
2007-04-16 09:50:00,0.68165,0.68175,0.68165,0.68175,2465699988.0
2007-04-16 09:55:00,0.68175,0.68185,0.68165,0.6818,2621100012.0
2007-04-16 10:00:00,0.6818,0.68185,0.6817,0.68175,1993699996.0
2007-04-16 10:05:00,0.68175,0.68175,0.6816,0.6816,1817199964.0
2007-04-16 10:10:00,0.6816,0.68175,0.6816,0.6817,1186500004.0
2007-04-16 10:15:00,0.68175,0.68195,0.68175,0.68185,1258599997.0
2007-04-16 10:20:00,0.68185,0.6819,0.68175,0.6818,1750999992.0
2007-04-16 10:25:00,0.6818,0.68185,0.68155,0.6816,1375000020.0
2007-04-16 10:30:00,0.6816,0.6816,0.6806,0.6807,4477700015.0
2007-04-16 10:35:00,0.6807,0.681,0.68065,0.6807,3695900015.0
2007-04-16 10:40:00,0.6807,0.68095,0.6806,0.68095,3950900009.0
2007-04-16 10:45:00,0.68095,0.68115,0.6809,0.68095,2828699988.0
2007-04-16 10:50:00,0.681,0.6811,0.6808,0.6808,3188799996.0
2007-04-16 10:55:00,0.68085,0.6809,0.6805,0.6806,5500750029.0
2007-04-16 11:00:00,0.68065,0.6808,0.68055,0.68065,5057500018.0
2007-04-16 11:05:00,0.6806,0.6809,0.6806,0.6809,3645000007.0
2007-04-16 11:10:00,0.6809,0.68095,0.6807,0.68075,4740699965.0
2007-04-16 11:15:00,0.68075,0.68095,0.6807,0.68075,4531599968.0
2007-04-16 11:20:00,0.68075,0.68075,0.6806,0.68065,4420599977.0
2007-04-16 11:25:00,0.68065,0.68065,0.6802,0.6802,6087499993.0
2007-04-16 11:30:00,0.68025,0.68045,0.68015,0.6803,4630800003.0
2007-04-16 11:35:00,0.68025,0.68035,0.6801,0.6803,3944600019.0
2007-04-16 11:40:00,0.6803,0.6803,0.68015,0.6802,2797400014.0
2007-04-16 11:45:00,0.6802,0.6803,0.68005,0.6801,5302699964.0
2007-04-16 11:50:00,0.6801,0.6802,0.68,0.6801,4146300024.0
2007-04-16 11:55:00,0.6801,0.6803,0.68005,0.6803,3299100012.0
2007-04-16 12:00:00,0.6803,0.68035,0.68015,0.68015,3205200035.0
2007-04-16 12:05:00,0.6802,0.6802,0.68005,0.68005,3379399977.0
2007-04-16 12:10:00,0.6801,0.6803,0.6801,0.6803,2739300002.0
2007-04-16 12:15:00,0.6803,0.68035,0.6802,0.6803,3241799983.0
2007-04-16 12:20:00,0.6803,0.68035,0.68015,0.6803,2628100010.0
2007-04-16 12:25:00,0.6803,0.6804,0.6803,0.6804,1428500003.0
2007-04-16 12:30:00,0.6804,0.68045,0.6803,0.6803,1338500000.0
2007-04-16 12:35:00,0.68035,0.68045,0.6803,0.68045,1159700009.0
2007-04-16 12:40:00,0.68045,0.6805,0.6804,0.68045,522100002.0
2007-04-16 12:45:00,0.6805,0.6805,0.68025,0.68035,2236099995.0
2007-04-16 12:50:00,0.68035,0.6804,0.6802,0.6804,2267499989.0
2007-04-16 12:55:00,0.6804,0.6806,0.68035,0.6806,2064999998.0
2007-04-16 13:00:00,0.6806,0.6808,0.68055,0.6807,3462099996.0
2007-04-16 13:05:00,0.68065,0.68085,0.68065,0.68085,3837700023.0
2007-04-16 13:10:00,0.68085,0.68085,0.68065,0.6807,3309699996.0
2007-04-16 13:15:00,0.68065,0.6808,0.68065,0.68075,2142499999.0
2007-04-16 13:20:00,0.68075,0.68075,0.68065,0.6807,3060600008.0
2007-04-16 13:25:00,0.6807,0.68075,0.68065,0.68065,2611599991.0
2007-04-16 13:30:00,0.68065,0.68075,0.6806,0.68065,1538599998.0
2007-04-16 13:35:00,0.68065,0.68065,0.68055,0.68055,1110799997.0
2007-04-16 13:40:00,0.68055,0.68065,0.6805,0.6806,3080900004.0
2007-04-16 13:45:00,0.68055,0.6806,0.6805,0.6805,1441299999.0
2007-04-16 13:50:00,0.6805,0.6805,0.68045,0.68045,215199999.0
2007-04-16 13:55:00,0.68045,0.6805,0.68035,0.6804,740700000.0
2007-04-16 14:00:00,0.6804,0.6804,0.68025,0.6803,3609300019.0
2007-04-16 14:05:00,0.68035,0.68045,0.6803,0.6804,1468900001.0
2007-04-16 14:10:00,0.6804,0.6805,0.6803,0.6805,4302899981.0
2007-04-16 14:15:00,0.6805,0.68055,0.6802,0.6803,4910699989.0
2007-04-16 14:20:00,0.68035,0.6805,0.6802,0.6804,3421099987.0
2007-04-16 14:25:00,0.68045,0.68055,0.6803,0.6805,2685399992.0
2007-04-16 14:30:00,0.6805,0.6807,0.6803,0.68035,4774999965.0
2007-04-16 14:35:00,0.68035,0.68045,0.6802,0.68045,8111299976.0
2007-04-16 14:40:00,0.6804,0.68055,0.68035,0.6804,4258500012.0
2007-04-16 14:45:00,0.6804,0.68045,0.6801,0.68015,3171800003.0
2007-04-16 14:50:00,0.68015,0.6802,0.6801,0.68015,1894800001.0
2007-04-16 14:55:00,0.68015,0.68025,0.68,0.68,5950400008.0
2007-04-16 15:00:00,0.68,0.68015,0.6799,0.6801,4767599995.0
2007-04-16 15:05:00,0.6801,0.6801,0.6799,0.67995,2825099981.0
2007-04-16 15:10:00,0.67995,0.68005,0.6799,0.68,1124199997.0
2007-04-16 15:15:00,0.68,0.6801,0.6799,0.6801,1934499991.0
2007-04-16 15:20:00,0.6801,0.68035,0.67995,0.68025,3844200015.0
2007-04-16 15:25:00,0.68025,0.6803,0.6799,0.68,5583299997.0
2007-04-16 15:30:00,0.68,0.6801,0.67995,0.6801,2794799990.0
2007-04-16 15:35:00,0.6801,0.6803,0.68005,0.68025,4402499998.0
2007-04-16 15:40:00,0.68025,0.6804,0.68015,0.6803,4596600009.0
2007-04-16 15:45:00,0.6803,0.6804,0.68013,0.6803,5766499980.0
2007-04-16 15:50:00,0.68035,0.6805,0.68025,0.68045,3987700011.0
2007-04-16 15:55:00,0.6804,0.6806,0.6804,0.68055,5136199989.0
2007-04-16 16:00:00,0.68055,0.6809,0.68055,0.68075,3809199996.0
2007-04-16 16:05:00,0.68075,0.6809,0.6807,0.6808,4370900007.0
2007-04-16 16:10:00,0.6808,0.68095,0.6807,0.6809,1759499994.0
2007-04-16 16:15:00,0.6809,0.6811,0.68085,0.68105,4388599962.0
2007-04-16 16:20:00,0.68105,0.68115,0.681,0.6811,2337600010.0
2007-04-16 16:25:00,0.6811,0.6811,0.68095,0.681,5864499977.0
2007-04-16 16:30:00,0.681,0.681,0.68075,0.6808,4789400008.0
2007-04-16 16:35:00,0.6808,0.6809,0.68055,0.68055,2325399996.0
2007-04-16 16:40:00,0.68055,0.6808,0.68055,0.68075,2352699991.0
2007-04-16 16:45:00,0.68075,0.6808,0.68065,0.6808,1982999998.0
2007-04-16 16:50:00,0.6808,0.68085,0.6807,0.6807,3358500004.0
2007-04-16 16:55:00,0.68075,0.6809,0.68065,0.6807,4236199997.0
2007-04-16 17:00:00,0.68065,0.6808,0.68055,0.6807,4238999991.0
2007-04-16 17:05:00,0.6807,0.68095,0.6807,0.6808,4751100008.0
2007-04-16 17:10:00,0.6808,0.68095,0.68075,0.68095,4878000000.0
2007-04-16 17:15:00,0.68095,0.68095,0.6807,0.6808,3347499982.0
2007-04-16 17:20:00,0.6808,0.6808,0.6806,0.6806,3824299988.0
2007-04-16 17:25:00,0.6806,0.6806,0.68035,0.6804,4292624978.0
2007-04-16 17:30:00,0.6804,0.6806,0.6804,0.68055,3363999988.0
2007-04-16 17:35:00,0.68055,0.68055,0.6804,0.6804,4323799985.0
2007-04-16 17:40:00,0.6804,0.6805,0.68025,0.6805,3445899968.0
2007-04-16 17:45:00,0.68045,0.6808,0.68045,0.6807,5572099966.0
2007-04-16 17:50:00,0.6807,0.6808,0.68065,0.68075,2742899985.0
2007-04-16 17:55:00,0.6808,0.6808,0.6806,0.6806,3367200002.0
2007-04-16 18:00:00,0.6806,0.68065,0.68045,0.6806,1722899985.0
2007-04-16 18:05:00,0.6806,0.6806,0.68055,0.6806,676099999.0
2007-04-16 18:10:00,0.6806,0.68075,0.68055,0.68065,3576700010.0
2007-04-16 18:15:00,0.6807,0.68075,0.6806,0.68065,922200000.0
2007-04-16 18:20:00,0.68065,0.68065,0.68045,0.6805,884499994.0
2007-04-16 18:25:00,0.6805,0.6806,0.6805,0.6805,2205599992.0
2007-04-16 18:30:00,0.6805,0.6806,0.6804,0.6805,753799998.0
2007-04-16 18:35:00,0.6805,0.6805,0.68026,0.6804,1274300004.0
2007-04-16 18:40:00,0.6804,0.6806,0.68035,0.6806,942800006.0
2007-04-16 18:45:00,0.6806,0.6806,0.6805,0.6806,1016300001.0
2007-04-16 18:50:00,0.6806,0.68075,0.6806,0.68065,2232700007.0
2007-04-16 18:55:00,0.68075,0.68075,0.6806,0.6807,1898699996.0
2007-04-16 19:00:00,0.68075,0.68085,0.6807,0.6807,1541299995.0
2007-04-16 19:05:00,0.6807,0.6808,0.6806,0.6808,1530299993.0
2007-04-16 19:10:00,0.6808,0.6808,0.68065,0.68075,1405499994.0
2007-04-16 19:15:00,0.68075,0.68085,0.6807,0.68075,1895699990.0
2007-04-16 19:20:00,0.68075,0.6808,0.68065,0.68075,1341500019.0
2007-04-16 19:25:00,0.6808,0.6808,0.6807,0.6807,875500003.0
2007-04-16 19:30:00,0.6807,0.6808,0.68055,0.6806,2354999992.0
2007-04-16 19:35:00,0.6806,0.68065,0.6805,0.6806,896000000.0
2007-04-16 19:40:00,0.6806,0.68075,0.68055,0.68065,2780100022.0
2007-04-16 19:45:00,0.68065,0.68075,0.6806,0.6807,1015200002.0
2007-04-16 19:50:00,0.6807,0.6809,0.68065,0.68085,1478300007.0
2007-04-16 19:55:00,0.6809,0.68095,0.68085,0.6809,1114499990.0
2007-04-16 20:00:00,0.68095,0.68095,0.68085,0.6809,1535099997.0
2007-04-16 20:05:00,0.6809,0.6809,0.68085,0.6809,134400000.0
2007-04-16 20:10:00,0.6809,0.6809,0.68075,0.6808,347600003.0
2007-04-16 20:15:00,0.6808,0.6808,0.68075,0.6808,360599999.0
2007-04-16 20:20:00,0.68075,0.6808,0.68065,0.68065,773299985.0
2007-04-16 20:25:00,0.6807,0.6807,0.68065,0.68065,226300000.0
2007-04-16 20:30:00,0.6807,0.68075,0.6806,0.68065,1278100001.0
2007-04-16 20:35:00,0.68065,0.6807,0.68065,0.6807,226700000.0
2007-04-16 20:40:00,0.6807,0.6807,0.68055,0.6807,1074000003.0
2007-04-16 20:45:00,0.68065,0.6807,0.6806,0.6807,931799999.0
2007-04-16 20:50:00,0.6807,0.68075,0.68065,0.6807,842400000.0
2007-04-16 20:55:00,0.6807,0.6808,0.68065,0.68075,1650200004.0
2007-04-16 21:00:00,0.68075,0.6808,0.68045,0.68055,1566199993.0
2007-04-16 21:05:00,0.68055,0.68065,0.6805,0.6806,884799999.0
2007-04-16 21:10:00,0.6806,0.6806,0.68045,0.6805,1906200014.0
2007-04-16 21:15:00,0.68055,0.6806,0.68045,0.6805,924600003.0
2007-04-16 21:20:00,0.6805,0.68055,0.68045,0.6805,1697499999.0
2007-04-16 21:25:00,0.6805,0.6805,0.6804,0.6805,743699998.0
2007-04-16 21:30:00,0.6805,0.6806,0.68045,0.6806,408299997.0
2007-04-16 21:35:00,0.6806,0.6806,0.68031,0.68055,291199996.0
2007-04-16 21:40:00,0.6806,0.6806,0.68045,0.6805,1288699988.0
2007-04-16 21:45:00,0.6805,0.6805,0.68045,0.6805,251299998.0
2007-04-16 21:50:00,0.6805,0.6805,0.68035,0.6804,523599989.0
2007-04-16 21:55:00,0.6804,0.6805,0.68035,0.68045,1123500003.0
2007-04-16 22:00:00,0.68045,0.6805,0.68035,0.6804,352000001.0
2007-04-16 22:05:00,0.6804,0.6804,0.68025,0.68025,403599997.0
2007-04-16 22:10:00,0.6803,0.6804,0.6802,0.6802,1688500006.0
2007-04-16 22:15:00,0.6802,0.6803,0.68,0.68015,1595000002.0
2007-04-16 22:20:00,0.68015,0.68015,0.6799,0.68005,2263000003.0
2007-04-16 22:25:00,0.6801,0.6801,0.68,0.68005,1790500006.0
2007-04-16 22:30:00,0.68005,0.6803,0.68005,0.6802,1683299983.0
2007-04-16 22:35:00,0.6802,0.6802,0.68005,0.6802,778800006.0
2007-04-16 22:40:00,0.68015,0.6803,0.68015,0.68015,1154199997.0
2007-04-16 22:45:00,0.6802,0.6802,0.6801,0.6802,611800003.0
2007-04-16 22:50:00,0.68015,0.6802,0.6799,0.68005,879799996.0
2007-04-16 22:55:00,0.68005,0.6801,0.6799,0.6799,746600003.0
2007-04-16 23:00:00,0.67995,0.6801,0.6799,0.68005,523900002.0
2007-04-16 23:05:00,0.68005,0.6802,0.68005,0.6801,284799996.0
2007-04-16 23:10:00,0.6801,0.68035,0.68007,0.68009,305000002.0
2007-04-16 23:15:00,0.68025,0.6803,0.68,0.68,716400000.0
2007-04-16 23:20:00,0.68007,0.68015,0.67982,0.67995,500299997.0
2007-04-16 23:25:00,0.6801,0.6801,0.68,0.6801,391799998.0
2007-04-16 23:30:00,0.6801,0.6803,0.68,0.6801,418100003.0
2007-04-16 23:35:00,0.68015,0.68015,0.67997,0.68015,434199998.0
2007-04-16 23:40:00,0.68015,0.68015,0.68,0.68,291200003.0
2007-04-16 23:45:00,0.68,0.68015,0.6799,0.6801,933300006.0
2007-04-16 23:50:00,0.67993,0.6803,0.67978,0.6803,1610500011.0
2007-04-16 23:55:00,0.6803,0.6803,0.68005,0.6801,1133900007.0
2007-04-17 00:00:00,0.6802,0.6803,0.6802,0.6803,309399997.0
2007-04-17 00:05:00,0.6803,0.68035,0.6802,0.68025,199300003.0
2007-04-17 00:10:00,0.68025,0.68035,0.68025,0.68035,36900000.0
2007-04-17 00:15:00,0.68025,0.68035,0.68005,0.68025,367300002.0
2007-04-17 00:20:00,0.68035,0.68035,0.67989,0.68025,406299996.0
2007-04-17 00:25:00,0.68015,0.68025,0.67984,0.67996,339899998.0
2007-04-17 00:30:00,0.68025,0.6803,0.6802,0.6803,213599999.0
2007-04-17 00:35:00,0.68025,0.68025,0.68015,0.6802,259999998.0
2007-04-17 00:40:00,0.6802,0.68021,0.6801,0.6802,371199999.0
2007-04-17 00:45:00,0.6802,0.68021,0.68006,0.6802,706399997.0
2007-04-17 00:50:00,0.6802,0.68035,0.6801,0.6802,388199998.0
2007-04-17 00:55:00,0.68007,0.6802,0.68007,0.6802,182400000.0
2007-04-17 01:00:00,0.6802,0.68035,0.68002,0.68023,242899996.0
2007-04-17 01:05:00,0.68016,0.68033,0.68007,0.6802,283899995.0
2007-04-17 01:10:00,0.6802,0.68021,0.68003,0.68015,617999992.0
2007-04-17 01:15:00,0.68015,0.6802,0.67979,0.68015,735200005.0
2007-04-17 01:20:00,0.6802,0.68022,0.68,0.68015,425199987.0
2007-04-17 01:25:00,0.68,0.68025,0.68,0.68025,498699996.0
2007-04-17 01:30:00,0.68025,0.68025,0.68025,0.68025,18500000.0
2007-04-17 01:35:00,0.68025,0.68025,0.6802,0.6802,67100000.0
2007-04-17 01:40:00,0.6802,0.6802,0.68005,0.6801,2467899956.0
2007-04-17 01:45:00,0.6801,0.6802,0.68005,0.68015,954299983.0
2007-04-17 01:50:00,0.6802,0.6802,0.67986,0.6802,777200017.0
2007-04-17 01:55:00,0.6802,0.6802,0.68005,0.68005,1597399979.0
2007-04-17 02:00:00,0.68005,0.6802,0.67995,0.68,886299984.0
2007-04-17 02:05:00,0.68,0.68015,0.67992,0.68015,848029820.0
2007-04-17 02:10:00,0.6801,0.68015,0.6799,0.68,1544414912.0
2007-04-17 02:15:00,0.68,0.6802,0.67995,0.6801,1447400001.0
2007-04-17 02:20:00,0.6801,0.6803,0.68,0.6801,1384099985.0
2007-04-17 02:25:00,0.6801,0.6801,0.6798,0.6801,2524500009.0
2007-04-17 02:30:00,0.6801,0.6802,0.6801,0.6802,360300000.0
2007-04-17 02:35:00,0.6802,0.6803,0.68015,0.6802,181300001.0
2007-04-17 02:40:00,0.68015,0.6803,0.68,0.68015,1357400000.0
2007-04-17 02:45:00,0.68015,0.68015,0.67995,0.6801,924000003.0
2007-04-17 02:50:00,0.68015,0.68015,0.68,0.68015,155699994.0
2007-04-17 02:55:00,0.68015,0.68015,0.6801,0.68015,16200000.0
2007-04-17 03:00:00,0.68015,0.68015,0.67989,0.6801,157700000.0
2007-04-17 03:05:00,0.6801,0.6801,0.6801,0.6801,284000000.0
2007-04-17 03:10:00,0.6801,0.6801,0.6801,0.6801,207200000.0
2007-04-17 03:15:00,0.6801,0.6801,0.68005,0.6801,421100000.0
2007-04-17 03:20:00,0.6801,0.68015,0.68005,0.68015,227600000.0
2007-04-17 03:25:00,0.68015,0.68015,0.67979,0.67988,428099998.0
2007-04-17 03:30:00,0.67997,0.6802,0.67965,0.6801,368100001.0
2007-04-17 03:35:00,0.6801,0.6803,0.6801,0.6803,1562999998.0
2007-04-17 03:40:00,0.68025,0.6804,0.6802,0.6804,665400000.0
2007-04-17 03:45:00,0.6804,0.6804,0.68025,0.68025,361600000.0
2007-04-17 03:50:00,0.68025,0.68025,0.68005,0.6802,659899996.0
2007-04-17 03:55:00,0.6801,0.68025,0.68005,0.6802,1757099994.0
2007-04-17 04:00:00,0.6802,0.68025,0.6801,0.6802,885099998.0
2007-04-17 04:05:00,0.6802,0.6802,0.68005,0.6802,2409200019.0
2007-04-17 04:10:00,0.6802,0.68025,0.68015,0.6802,701499999.0
2007-04-17 04:15:00,0.6803,0.68035,0.68015,0.68025,396799998.0
2007-04-17 04:20:00,0.6803,0.68035,0.68025,0.6803,194600000.0
2007-04-17 04:25:00,0.6803,0.6803,0.6801,0.6802,1743400001.0
2007-04-17 04:30:00,0.68015,0.6802,0.68015,0.6802,829400000.0
2007-04-17 04:35:00,0.6802,0.6802,0.6802,0.6802,163799998.0
2007-04-17 04:40:00,0.68009,0.6802,0.68007,0.6802,464099999.0
2007-04-17 04:45:00,0.6802,0.6802,0.68015,0.6802,290300000.0
2007-04-17 04:50:00,0.6802,0.68035,0.68015,0.68035,224000000.0
2007-04-17 04:55:00,0.68035,0.68035,0.6803,0.68035,15500000.0
2007-04-17 05:00:00,0.68035,0.68035,0.67995,0.68035,133100002.0
2007-04-17 05:05:00,0.68035,0.68035,0.6803,0.68035,38400000.0
2007-04-17 05:10:00,0.68035,0.68035,0.68,0.6801,552400003.0
2007-04-17 05:15:00,0.67997,0.6802,0.67989,0.6802,532899995.0
2007-04-17 05:20:00,0.6802,0.68035,0.67994,0.68004,412000000.0
2007-04-17 05:25:00,0.68035,0.68035,0.68015,0.6802,317800002.0
2007-04-17 05:30:00,0.6802,0.68025,0.6801,0.6801,519400002.0
2007-04-17 05:35:00,0.68007,0.68012,0.68,0.68,636800000.0
2007-04-17 05:40:00,0.67995,0.6802,0.67961,0.67994,1413300005.0
2007-04-17 05:45:00,0.6802,0.6802,0.67996,0.67996,415999986.0
2007-04-17 05:50:00,0.68001,0.6801,0.67998,0.6801,400000008.0
2007-04-17 05:55:00,0.6801,0.6802,0.68005,0.6801,709799995.0
2007-04-17 06:00:00,0.6801,0.6803,0.68,0.68015,497800003.0
2007-04-17 06:05:00,0.6802,0.68025,0.68015,0.68015,52300000.0
2007-04-17 06:10:00,0.68009,0.68025,0.67999,0.68015,718399990.0
2007-04-17 06:15:00,0.68025,0.6803,0.6802,0.68025,300600000.0
2007-04-17 06:20:00,0.6803,0.6803,0.6801,0.68023,72999999.0
2007-04-17 06:25:00,0.68018,0.68035,0.67999,0.6802,275199995.0
2007-04-17 06:30:00,0.6802,0.68025,0.68005,0.68008,462900001.0
2007-04-17 06:35:00,0.68025,0.68035,0.68015,0.6802,808700000.0
2007-04-17 06:40:00,0.68025,0.6803,0.68015,0.68015,567600005.0
2007-04-17 06:45:00,0.6802,0.6803,0.6802,0.6802,532600001.0
2007-04-17 06:50:00,0.68025,0.6804,0.68025,0.6803,1096799996.0
2007-04-17 06:55:00,0.6803,0.6804,0.6803,0.6803,813200005.0
2007-04-17 07:00:00,0.6803,0.68045,0.6801,0.68015,575699993.0
2007-04-17 07:05:00,0.6802,0.6803,0.68015,0.6802,603599998.0
2007-04-17 07:10:00,0.6802,0.6804,0.68015,0.6802,2473200008.0
2007-04-17 07:15:00,0.6802,0.6802,0.68015,0.68015,586999999.0
2007-04-17 07:20:00,0.68025,0.68025,0.68015,0.6802,138800000.0
2007-04-17 07:25:00,0.6802,0.68025,0.6802,0.6802,74800000.0
2007-04-17 07:30:00,0.6802,0.6802,0.67995,0.6801,2226800001.0
2007-04-17 07:35:00,0.68005,0.6801,0.67995,0.67995,2357500010.0
2007-04-17 07:40:00,0.68,0.6801,0.67995,0.68005,990000008.0
2007-04-17 07:45:00,0.68005,0.68015,0.67995,0.68005,1663000004.0
2007-04-17 07:50:00,0.68005,0.6801,0.68005,0.6801,1009999993.0
2007-04-17 07:55:00,0.6801,0.6801,0.6799,0.6799,2688400001.0
2007-04-17 08:00:00,0.6799,0.6799,0.67965,0.67975,3982199984.0
2007-04-17 08:05:00,0.6798,0.6798,0.6796,0.6797,3428799978.0
2007-04-17 08:10:00,0.6797,0.6799,0.67965,0.67975,1584100002.0
2007-04-17 08:15:00,0.6798,0.6799,0.6797,0.67975,1249900009.0
2007-04-17 08:20:00,0.67975,0.67985,0.67965,0.6798,1265200000.0
2007-04-17 08:25:00,0.6798,0.6798,0.67955,0.6797,2806199990.0
2007-04-17 08:30:00,0.6797,0.6797,0.6795,0.6795,3144300014.0
2007-04-17 08:35:00,0.6795,0.6798,0.6795,0.6798,2683999998.0
2007-04-17 08:40:00,0.6798,0.6799,0.67965,0.6798,1773199991.0
2007-04-17 08:45:00,0.6799,0.6801,0.67985,0.68,2510600016.0
2007-04-17 08:50:00,0.68,0.6801,0.67985,0.68005,3529300001.0
2007-04-17 08:55:00,0.68005,0.6801,0.6799,0.68,1730699993.0
2007-04-17 09:00:00,0.68,0.6801,0.67985,0.6801,1928600005.0
2007-04-17 09:05:00,0.6801,0.68015,0.67995,0.6801,3819450024.0
2007-04-17 09:10:00,0.6801,0.6801,0.68005,0.6801,484199996.0
2007-04-17 09:15:00,0.6801,0.6801,0.68,0.68005,341999992.0
2007-04-17 09:20:00,0.6801,0.6801,0.67985,0.67985,2260499979.0
2007-04-17 09:25:00,0.67985,0.67995,0.6798,0.6799,1311300003.0
2007-04-17 09:30:00,0.6799,0.6799,0.6795,0.6795,4345500015.0
2007-04-17 09:35:00,0.6796,0.6796,0.6794,0.67955,3682900022.0
2007-04-17 09:40:00,0.67955,0.6796,0.67945,0.6796,1979999991.0
2007-04-17 09:45:00,0.6796,0.67965,0.6795,0.6796,2823099987.0
2007-04-17 09:50:00,0.67955,0.67965,0.67945,0.6795,3309900005.0
2007-04-17 09:55:00,0.6795,0.6796,0.67925,0.6796,2820099989.0
2007-04-17 10:00:00,0.6796,0.6797,0.67955,0.6796,1295499996.0
2007-04-17 10:05:00,0.67965,0.6799,0.67965,0.6799,3860499981.0
2007-04-17 10:10:00,0.67985,0.6799,0.67975,0.6799,4349599995.0
2007-04-17 10:15:00,0.6799,0.67995,0.67985,0.67985,5514299976.0
2007-04-17 10:20:00,0.67985,0.68005,0.67985,0.6799,4055699991.0
2007-04-17 10:25:00,0.6799,0.6799,0.6794,0.6794,3802300002.0
2007-04-17 10:30:00,0.6794,0.6794,0.6771,0.6774,5723999999.0
2007-04-17 10:35:00,0.6774,0.6774,0.6769,0.6771,5243400000.0
2007-04-17 10:40:00,0.677,0.6773,0.67685,0.6773,6107599989.0
2007-04-17 10:45:00,0.6771,0.6775,0.677,0.67725,5448799990.0
2007-04-17 10:50:00,0.67725,0.6774,0.67705,0.6772,4493399980.0
2007-04-17 10:55:00,0.6772,0.67745,0.67715,0.6773,4889299982.0
2007-04-17 11:00:00,0.6773,0.6777,0.67725,0.6774,5638900000.0
2007-04-17 11:05:00,0.6774,0.6775,0.67735,0.67745,3802300021.0
2007-04-17 11:10:00,0.6774,0.67745,0.67725,0.67735,3558799989.0
2007-04-17 11:15:00,0.6774,0.6775,0.6768,0.67685,6328899987.0
2007-04-17 11:20:00,0.67685,0.6772,0.6768,0.67715,5730200011.0
2007-04-17 11:25:00,0.6771,0.6776,0.6769,0.6771,4595299981.0
2007-04-17 11:30:00,0.6771,0.6774,0.6769,0.67705,6127900025.0
2007-04-17 11:35:00,0.6771,0.67725,0.67705,0.67715,6274100047.0
2007-04-17 11:40:00,0.67715,0.67715,0.6771,0.67715,5205200005.0
2007-04-17 11:45:00,0.67715,0.6772,0.677,0.6771,2605199995.0
2007-04-17 11:50:00,0.6771,0.6772,0.67705,0.67705,3074500003.0
2007-04-17 11:55:00,0.67705,0.6772,0.67705,0.6771,4265599999.0
2007-04-17 12:00:00,0.6771,0.6772,0.67695,0.67705,6446000017.0
2007-04-17 12:05:00,0.67705,0.67705,0.6769,0.67695,2836900004.0
2007-04-17 12:10:00,0.67695,0.67705,0.67685,0.6769,7023199972.0
2007-04-17 12:15:00,0.6769,0.6769,0.6767,0.6768,6946599944.0
2007-04-17 12:20:00,0.6767,0.67675,0.67635,0.6765,9055199998.0
2007-04-17 12:25:00,0.6765,0.6766,0.675,0.6762,4550300021.0
2007-04-17 12:30:00,0.67625,0.6763,0.67595,0.67615,6300800000.0
2007-04-17 12:35:00,0.6762,0.6764,0.67615,0.6763,4672299991.0
2007-04-17 12:40:00,0.6763,0.6765,0.67625,0.6765,3797200007.0
2007-04-17 12:45:00,0.6765,0.67655,0.6764,0.6765,6574899985.0
2007-04-17 12:50:00,0.6765,0.67665,0.67645,0.6766,3814199989.0
2007-04-17 12:55:00,0.6766,0.6767,0.67655,0.6766,4632199986.0
2007-04-17 13:00:00,0.6766,0.67665,0.6764,0.6766,3524599993.0
2007-04-17 13:05:00,0.67655,0.6768,0.6764,0.67675,4799999988.0
2007-04-17 13:10:00,0.67675,0.6768,0.6765,0.6766,5382499997.0
2007-04-17 13:15:00,0.67665,0.6767,0.67615,0.67625,4266200019.0
2007-04-17 13:20:00,0.67625,0.6765,0.6762,0.6765,3326800017.0
2007-04-17 13:25:00,0.6765,0.6765,0.67615,0.6762,4804599997.0
2007-04-17 13:30:00,0.6763,0.6764,0.67625,0.6763,2960500003.0
2007-04-17 13:35:00,0.6763,0.67635,0.67625,0.6763,3822899993.0
2007-04-17 13:40:00,0.6763,0.6764,0.6762,0.6763,4358499991.0
2007-04-17 13:45:00,0.6763,0.6767,0.67625,0.6764,6073499985.0
2007-04-17 13:50:00,0.6764,0.6766,0.67635,0.67635,3484499995.0
2007-04-17 13:55:00,0.6764,0.67655,0.67635,0.6765,6636699984.0
2007-04-17 14:00:00,0.6765,0.6766,0.67645,0.6765,2825600001.0
2007-04-17 14:05:00,0.6765,0.6766,0.6762,0.6763,4077999990.0
2007-04-17 14:10:00,0.6763,0.67635,0.67615,0.6763,4529199961.0
2007-04-17 14:15:00,0.6763,0.6764,0.6761,0.6762,6831900013.0
2007-04-17 14:20:00,0.6762,0.67625,0.67605,0.67605,5601100002.0
2007-04-17 14:25:00,0.6761,0.6763,0.67605,0.6762,4297499972.0
2007-04-17 14:30:00,0.6762,0.67655,0.676,0.6763,5646199990.0
2007-04-17 14:35:00,0.6764,0.6766,0.67625,0.67655,7233299970.0
2007-04-17 14:40:00,0.6765,0.677,0.67645,0.67695,6970099976.0
2007-04-17 14:45:00,0.6769,0.67735,0.6768,0.6772,8094199994.0
2007-04-17 14:50:00,0.6772,0.6773,0.6769,0.67695,7129599983.0
2007-04-17 14:55:00,0.677,0.677,0.6767,0.677,4336400008.0
2007-04-17 15:00:00,0.677,0.67705,0.6768,0.67685,4772799968.0
2007-04-17 15:05:00,0.6768,0.6772,0.67675,0.67705,6781300005.0
2007-04-17 15:10:00,0.67705,0.6772,0.6769,0.6769,5034699988.0
2007-04-17 15:15:00,0.6769,0.6771,0.6768,0.6771,6018199965.0
2007-04-17 15:20:00,0.6771,0.6774,0.6771,0.6773,5978900007.0
2007-04-17 15:25:00,0.6773,0.6775,0.6772,0.6774,4905400001.0
2007-04-17 15:30:00,0.67735,0.6775,0.6773,0.67735,5339899981.0
2007-04-17 15:35:00,0.6773,0.6774,0.67725,0.67735,4704399993.0
2007-04-17 15:40:00,0.6773,0.6774,0.67715,0.67725,4488899969.0
2007-04-17 15:45:00,0.67725,0.6773,0.67715,0.67725,5125199985.0
2007-04-17 15:50:00,0.67725,0.6773,0.6771,0.6772,3156999988.0
2007-04-17 15:55:00,0.6772,0.67725,0.6768,0.67685,5182999990.0
2007-04-17 16:00:00,0.6769,0.6771,0.67685,0.6771,2985999994.0
2007-04-17 16:05:00,0.6771,0.6772,0.67695,0.67715,4965499985.0
2007-04-17 16:10:00,0.67715,0.67725,0.67705,0.6771,4469400025.0
2007-04-17 16:15:00,0.6771,0.6772,0.677,0.6772,5380100007.0
2007-04-17 16:20:00,0.6772,0.67735,0.67705,0.6772,4751799969.0
2007-04-17 16:25:00,0.6772,0.6773,0.67715,0.6773,2286299984.0
2007-04-17 16:30:00,0.6773,0.6774,0.6772,0.6774,2121600002.0
2007-04-17 16:35:00,0.6774,0.6774,0.6773,0.6773,4109399994.0
2007-04-17 16:40:00,0.6773,0.6774,0.67715,0.67725,3804699997.0
2007-04-17 16:45:00,0.67725,0.6774,0.67705,0.6772,3174600015.0
2007-04-17 16:50:00,0.6772,0.6772,0.6769,0.67705,3837499998.0
2007-04-17 16:55:00,0.67705,0.6771,0.6766,0.6767,4191674978.0
2007-04-17 17:00:00,0.6767,0.67685,0.6766,0.67665,2630999987.0
2007-04-17 17:05:00,0.6767,0.6768,0.67655,0.67675,4183950019.0
2007-04-17 17:10:00,0.67675,0.6768,0.6766,0.6767,2312775005.0
2007-04-17 17:15:00,0.6767,0.6767,0.6765,0.67655,4573099998.0
2007-04-17 17:20:00,0.6765,0.6766,0.6764,0.6766,5485799985.0
2007-04-17 17:25:00,0.6766,0.6767,0.6765,0.6766,3027300002.0
2007-04-17 17:30:00,0.6766,0.67665,0.67645,0.67665,4587799980.0
2007-04-17 17:35:00,0.67665,0.67685,0.67665,0.6768,2160799986.0
2007-04-17 17:40:00,0.6768,0.6769,0.67675,0.6768,5774300000.0
2007-04-17 17:45:00,0.6768,0.67685,0.67645,0.67645,6312199981.0
2007-04-17 17:50:00,0.6765,0.67655,0.6762,0.67625,3902199998.0
2007-04-17 17:55:00,0.67625,0.6763,0.67615,0.6763,5169599958.0
2007-04-17 18:00:00,0.6763,0.6764,0.6763,0.67635,4034499990.0
2007-04-17 18:05:00,0.67635,0.67665,0.67635,0.67665,4585699982.0
2007-04-17 18:10:00,0.6766,0.67685,0.6766,0.67675,3665299992.0
2007-04-17 18:15:00,0.6768,0.6769,0.6764,0.6765,3329299996.0
2007-04-17 18:20:00,0.6765,0.67665,0.67635,0.6765,6892800033.0
2007-04-17 18:25:00,0.6765,0.6765,0.6763,0.6764,1807400002.0
2007-04-17 18:30:00,0.6764,0.6764,0.67625,0.6763,3317099991.0
2007-04-17 18:35:00,0.6763,0.6763,0.67615,0.6762,3410399997.0
2007-04-17 18:40:00,0.6762,0.6764,0.67615,0.6764,2957299993.0
2007-04-17 18:45:00,0.6764,0.6764,0.67625,0.67635,1020299992.0
2007-04-17 18:50:00,0.67635,0.6764,0.67625,0.6763,1415399977.0
2007-04-17 18:55:00,0.6763,0.6765,0.67625,0.6765,916999998.0
2007-04-17 19:00:00,0.6765,0.6765,0.6763,0.6764,1661099999.0
2007-04-17 19:05:00,0.6764,0.6764,0.67625,0.6763,3090499999.0
2007-04-17 19:10:00,0.6763,0.6764,0.6763,0.6763,1017999998.0
2007-04-17 19:15:00,0.6764,0.6764,0.67624,0.6764,594599995.0
2007-04-17 19:20:00,0.6764,0.6764,0.6763,0.6764,680899995.0
2007-04-17 19:25:00,0.67627,0.6764,0.67606,0.6764,786700009.0
2007-04-17 19:30:00,0.67635,0.6765,0.67635,0.67645,772700005.0
2007-04-17 19:35:00,0.67645,0.6765,0.6764,0.6765,863799997.0
2007-04-17 19:40:00,0.6765,0.6766,0.67645,0.6765,1445099998.0
2007-04-17 19:45:00,0.67655,0.6766,0.67645,0.67645,1512700002.0
2007-04-17 19:50:00,0.6765,0.67655,0.67645,0.67645,1263000013.0
2007-04-17 19:55:00,0.6765,0.6766,0.67645,0.6766,1041899994.0
2007-04-17 20:00:00,0.6766,0.6766,0.67645,0.6765,728799998.0
2007-04-17 20:05:00,0.6765,0.6765,0.6764,0.6764,1481800002.0
2007-04-17 20:10:00,0.6764,0.67645,0.67625,0.6764,1157000005.0
2007-04-17 20:15:00,0.6764,0.6765,0.67635,0.6765,1614000004.0
2007-04-17 20:20:00,0.67645,0.6765,0.67635,0.6764,1395700000.0
2007-04-17 20:25:00,0.6764,0.67655,0.67635,0.67645,159999999.0
2007-04-17 20:30:00,0.67645,0.6765,0.6764,0.6765,1016700003.0
2007-04-17 20:35:00,0.6765,0.6765,0.67635,0.67635,626900001.0
2007-04-17 20:40:00,0.67635,0.6764,0.67625,0.67635,968600002.0
2007-04-17 20:45:00,0.67635,0.67635,0.6762,0.6762,1030500001.0
2007-04-17 20:50:00,0.6762,0.67635,0.67615,0.6762,1429399991.0
2007-04-17 20:55:00,0.6762,0.67635,0.676,0.676,2602775237.0
2007-04-17 21:00:00,0.676,0.6761,0.67595,0.6761,2567799980.0
2007-04-17 21:05:00,0.6761,0.6763,0.6761,0.6762,1527000005.0
2007-04-17 21:10:00,0.6762,0.6763,0.6762,0.6762,857299998.0
2007-04-17 21:15:00,0.6762,0.6763,0.67615,0.6762,1455299997.0
2007-04-17 21:20:00,0.67615,0.67625,0.67595,0.67605,2195699997.0
2007-04-17 21:25:00,0.676,0.6761,0.676,0.67605,1147600002.0
2007-04-17 21:30:00,0.67605,0.6761,0.676,0.6761,352399997.0
2007-04-17 21:35:00,0.6761,0.6761,0.676,0.67605,514100004.0
2007-04-17 21:40:00,0.67605,0.67605,0.67595,0.676,1401099998.0
2007-04-17 21:45:00,0.676,0.6761,0.67595,0.676,1135999997.0
2007-04-17 21:50:00,0.67595,0.67605,0.6759,0.67595,1738999997.0
2007-04-17 21:55:00,0.676,0.6761,0.67595,0.676,380100000.0
2007-04-17 22:00:00,0.67595,0.67605,0.67595,0.676,1102499995.0
2007-04-17 22:05:00,0.676,0.676,0.67595,0.676,371000000.0
2007-04-17 22:10:00,0.676,0.6762,0.67595,0.6761,1668800008.0
2007-04-17 22:15:00,0.6761,0.6762,0.67595,0.6762,2200400003.0
2007-04-17 22:20:00,0.6762,0.6762,0.67605,0.6762,974699997.0
2007-04-17 22:25:00,0.67607,0.6762,0.67594,0.67615,195900000.0
2007-04-17 22:30:00,0.6762,0.67625,0.67615,0.6762,392799999.0
2007-04-17 22:35:00,0.6762,0.6762,0.67615,0.6762,225199990.0
2007-04-17 22:40:00,0.6762,0.6762,0.6761,0.67615,362099998.0
2007-04-17 22:45:00,0.67615,0.67615,0.67595,0.6761,1029200000.0
2007-04-17 22:50:00,0.6761,0.6761,0.67595,0.676,808200002.0
2007-04-17 22:55:00,0.67605,0.67605,0.6759,0.6759,1167800001.0
2007-04-17 23:00:00,0.6759,0.67601,0.6757,0.67589,290200001.0
2007-04-17 23:05:00,0.6759,0.676,0.6757,0.6758,1038099984.0
2007-04-17 23:10:00,0.6758,0.67585,0.6757,0.6758,774800001.0
2007-04-17 23:15:00,0.6758,0.6759,0.6757,0.6759,485000000.0
2007-04-17 23:20:00,0.6759,0.67595,0.6757,0.67595,689899996.0
2007-04-17 23:25:00,0.67595,0.67595,0.6758,0.6759,747400002.0
2007-04-17 23:30:00,0.6759,0.676,0.6759,0.676,420000000.0
2007-04-17 23:35:00,0.67597,0.6761,0.67586,0.6761,299200001.0
2007-04-17 23:40:00,0.67605,0.6761,0.67585,0.67595,486299997.0
2007-04-17 23:45:00,0.6759,0.67615,0.67575,0.67605,640700001.0
2007-04-17 23:50:00,0.6761,0.6761,0.67595,0.6761,393599999.0
2007-04-17 23:55:00,0.6761,0.6761,0.67556,0.67605,512700004.0
2007-04-18 00:00:00,0.6759,0.6761,0.6759,0.6761,564799998.0
2007-04-18 00:05:00,0.6761,0.6761,0.6759,0.67605,588200006.0
2007-04-18 00:10:00,0.67605,0.67605,0.676,0.67605,75200000.0
2007-04-18 00:15:00,0.6761,0.6761,0.6756,0.67605,278400002.0
2007-04-18 00:20:00,0.67596,0.67605,0.67579,0.676,466799993.0
2007-04-18 00:25:00,0.676,0.676,0.67588,0.67588,129100000.0
2007-04-18 00:30:00,0.676,0.67604,0.67569,0.67587,247300005.0
2007-04-18 00:35:00,0.676,0.676,0.67595,0.676,275499997.0
2007-04-18 00:40:00,0.676,0.676,0.67595,0.676,296300001.0
2007-04-18 00:45:00,0.676,0.676,0.6759,0.6759,370399990.0
2007-04-18 00:50:00,0.6759,0.676,0.6759,0.6759,210399996.0
2007-04-18 00:55:00,0.6759,0.67593,0.67581,0.6759,669999997.0
2007-04-18 01:00:00,0.676,0.676,0.67585,0.676,944499989.0
2007-04-18 01:05:00,0.676,0.6761,0.67595,0.676,538399997.0
2007-04-18 01:10:00,0.676,0.6763,0.67595,0.6763,2355900017.0
2007-04-18 01:15:00,0.6763,0.6763,0.67605,0.6762,1039499996.0
2007-04-18 01:20:00,0.6762,0.6762,0.67603,0.6762,315600001.0
2007-04-18 01:25:00,0.6762,0.6763,0.67613,0.67614,475200001.0
2007-04-18 01:30:00,0.6763,0.6763,0.67615,0.6762,406100001.0
2007-04-18 01:35:00,0.6762,0.6762,0.67593,0.6762,210900000.0
2007-04-18 01:40:00,0.67619,0.67625,0.67595,0.6762,1203900003.0
2007-04-18 01:45:00,0.6762,0.6762,0.67615,0.6762,1089700005.0
2007-04-18 01:50:00,0.6762,0.67635,0.6762,0.67635,616400000.0
2007-04-18 01:55:00,0.67635,0.67635,0.6762,0.67625,444399997.0
2007-04-18 02:00:00,0.67625,0.6763,0.67615,0.6762,1019499987.0
2007-04-18 02:05:00,0.6762,0.6763,0.67615,0.6762,534400000.0
2007-04-18 02:10:00,0.6762,0.6763,0.67615,0.6763,1139999998.0
2007-04-18 02:15:00,0.6763,0.6763,0.6762,0.67625,156999998.0
2007-04-18 02:20:00,0.67625,0.6763,0.67615,0.6762,672199993.0
2007-04-18 02:25:00,0.67615,0.6762,0.67605,0.6761,571900001.0
2007-04-18 02:30:00,0.6761,0.6762,0.676,0.6762,346999999.0
2007-04-18 02:35:00,0.6761,0.6765,0.67605,0.67615,2541799962.0
2007-04-18 02:40:00,0.67615,0.6763,0.67588,0.6763,2635400001.0
2007-04-18 02:45:00,0.67625,0.6764,0.67625,0.6764,2631199996.0
2007-04-18 02:50:00,0.6764,0.6765,0.6762,0.6763,1552799991.0
2007-04-18 02:55:00,0.6763,0.6763,0.67625,0.67625,279200000.0
2007-04-18 03:00:00,0.6763,0.67635,0.67625,0.6763,657399997.0
2007-04-18 03:05:00,0.6763,0.67635,0.6761,0.6763,909899999.0
2007-04-18 03:10:00,0.6763,0.6765,0.6763,0.6765,934099993.0
2007-04-18 03:15:00,0.67645,0.6766,0.67635,0.6765,1128199998.0
2007-04-18 03:20:00,0.6765,0.6766,0.67645,0.6766,883999992.0
2007-04-18 03:25:00,0.6766,0.6766,0.6764,0.6765,374300001.0
2007-04-18 03:30:00,0.6764,0.6765,0.67635,0.6765,1440700015.0
2007-04-18 03:35:00,0.6765,0.67655,0.67625,0.67635,1491199999.0
2007-04-18 03:40:00,0.6763,0.6763,0.67625,0.6763,853299996.0
2007-04-18 03:45:00,0.67612,0.6764,0.67603,0.6763,1686700000.0
2007-04-18 03:50:00,0.6763,0.6765,0.6763,0.67635,1114199996.0
2007-04-18 03:55:00,0.6764,0.6764,0.67625,0.6764,741800007.0
2007-04-18 04:00:00,0.6764,0.6764,0.67635,0.6764,613599995.0
2007-04-18 04:05:00,0.6764,0.6764,0.67625,0.67625,411200000.0
2007-04-18 04:10:00,0.6763,0.67633,0.67619,0.67623,236999996.0
2007-04-18 04:15:00,0.6763,0.6764,0.67625,0.6763,1024499995.0
2007-04-18 04:20:00,0.6763,0.6764,0.67615,0.6763,1560200000.0
2007-04-18 04:25:00,0.6763,0.6764,0.67625,0.67625,1266100000.0
2007-04-18 04:30:00,0.6763,0.6764,0.67625,0.67625,791099990.0
2007-04-18 04:35:00,0.6763,0.6763,0.67598,0.6763,654999998.0
2007-04-18 04:40:00,0.6763,0.6764,0.67625,0.6764,2262100002.0
2007-04-18 04:45:00,0.6764,0.67645,0.676,0.6764,667499991.0
2007-04-18 04:50:00,0.6764,0.6765,0.67635,0.6765,523200003.0
2007-04-18 04:55:00,0.6765,0.6765,0.67578,0.67615,664200000.0
2007-04-18 05:00:00,0.6764,0.6764,0.67608,0.6763,681999995.0
2007-04-18 05:05:00,0.6763,0.67635,0.67615,0.67635,1601699988.0
2007-04-18 05:10:00,0.67635,0.67635,0.67625,0.6763,1893399997.0
2007-04-18 05:15:00,0.6763,0.6764,0.67625,0.6763,895799998.0
2007-04-18 05:20:00,0.6763,0.6763,0.6762,0.67625,483900000.0
2007-04-18 05:25:00,0.6763,0.6763,0.67615,0.6763,594699999.0
2007-04-18 05:30:00,0.6763,0.67636,0.6761,0.67615,187000000.0
2007-04-18 05:35:00,0.676,0.6764,0.67599,0.67635,602099999.0
2007-04-18 05:40:00,0.67635,0.67635,0.6762,0.6763,983300005.0
2007-04-18 05:45:00,0.6763,0.6763,0.67615,0.67615,702400002.0
2007-04-18 05:50:00,0.6762,0.67625,0.67605,0.67615,202500000.0
2007-04-18 05:55:00,0.6762,0.6762,0.67615,0.67615,201000000.0
2007-04-18 06:00:00,0.6762,0.67624,0.67599,0.67615,183400000.0
2007-04-18 06:05:00,0.67615,0.67623,0.67605,0.6762,692599999.0
2007-04-18 06:10:00,0.6762,0.6762,0.67605,0.67615,658399994.0
2007-04-18 06:15:00,0.6762,0.67625,0.6761,0.6762,726900001.0
2007-04-18 06:20:00,0.67625,0.6763,0.6762,0.6762,724799984.0
2007-04-18 06:25:00,0.6762,0.6764,0.6762,0.6763,603000004.0
2007-04-18 06:30:00,0.67625,0.6764,0.67625,0.6763,937399991.0
2007-04-18 06:35:00,0.67635,0.6764,0.67617,0.6763,864799998.0
2007-04-18 06:40:00,0.67625,0.6763,0.67608,0.67625,458800001.0
2007-04-18 06:45:00,0.67619,0.67625,0.67604,0.67604,1001300007.0
2007-04-18 06:50:00,0.67625,0.6763,0.67625,0.67625,131800000.0
2007-04-18 06:55:00,0.67625,0.6764,0.6762,0.67635,757200005.0
2007-04-18 07:00:00,0.67635,0.6764,0.67635,0.6764,390800000.0
2007-04-18 07:05:00,0.6764,0.6766,0.6764,0.6766,1056799991.0
2007-04-18 07:10:00,0.6766,0.67665,0.67655,0.6766,635100000.0
2007-04-18 07:15:00,0.6766,0.6767,0.67655,0.6766,895000001.0
2007-04-18 07:20:00,0.6767,0.6767,0.67655,0.67665,341800000.0
2007-04-18 07:25:00,0.67647,0.67665,0.67647,0.6766,964700000.0
2007-04-18 07:30:00,0.67653,0.6767,0.67643,0.6766,1128199998.0
2007-04-18 07:35:00,0.6766,0.6767,0.67645,0.67655,1566400002.0
2007-04-18 07:40:00,0.6766,0.6766,0.67635,0.6764,1359399993.0
2007-04-18 07:45:00,0.6764,0.67645,0.67625,0.67635,520400000.0
2007-04-18 07:50:00,0.67635,0.6765,0.676,0.6762,3002999993.0
2007-04-18 07:55:00,0.67615,0.6762,0.676,0.67605,2000199990.0
2007-04-18 08:00:00,0.67605,0.6762,0.676,0.6761,1686700008.0
2007-04-18 08:05:00,0.6761,0.6763,0.67605,0.6761,2047000010.0
2007-04-18 08:10:00,0.6761,0.6762,0.67595,0.6762,3097799970.0
2007-04-18 08:15:00,0.6761,0.6763,0.67605,0.67625,2636000012.0
2007-04-18 08:20:00,0.67625,0.6764,0.6762,0.6763,2834000000.0
2007-04-18 08:25:00,0.6763,0.6763,0.67605,0.67615,2226600002.0
2007-04-18 08:30:00,0.6762,0.6764,0.67615,0.6763,5134699978.0
2007-04-18 08:35:00,0.6763,0.6766,0.67625,0.6765,4672899984.0
2007-04-18 08:40:00,0.6765,0.6766,0.67635,0.6765,3128899996.0
2007-04-18 08:45:00,0.6765,0.6767,0.6765,0.6766,3209200005.0
2007-04-18 08:50:00,0.67665,0.6768,0.67655,0.67675,3618600011.0
2007-04-18 08:55:00,0.6768,0.6768,0.67655,0.6766,2933000006.0
2007-04-18 09:00:00,0.6766,0.67685,0.6766,0.6768,2760725014.0
2007-04-18 09:05:00,0.67675,0.67685,0.67665,0.67675,5306200001.0
2007-04-18 09:10:00,0.6768,0.67695,0.6766,0.67695,3412799993.0
2007-04-18 09:15:00,0.67695,0.67695,0.6767,0.67675,3827699970.0
2007-04-18 09:20:00,0.67675,0.6769,0.67655,0.6766,5760299972.0
2007-04-18 09:25:00,0.6766,0.6769,0.67655,0.6768,5300600037.0
2007-04-18 09:30:00,0.6768,0.6769,0.6767,0.67685,4842499979.0
2007-04-18 09:35:00,0.67685,0.677,0.67675,0.6769,3937299992.0
2007-04-18 09:40:00,0.6769,0.67695,0.6768,0.6769,3106199996.0
2007-04-18 09:45:00,0.6769,0.67695,0.6767,0.6767,2308799988.0
2007-04-18 09:50:00,0.6767,0.6768,0.6764,0.67665,4653999995.0
2007-04-18 09:55:00,0.6766,0.6768,0.6766,0.67665,2640800023.0
2007-04-18 10:00:00,0.67665,0.6767,0.6764,0.67655,3575299978.0
2007-04-18 10:05:00,0.6766,0.67665,0.67645,0.6765,3547699981.0
2007-04-18 10:10:00,0.6765,0.6765,0.67615,0.67635,6359299975.0
2007-04-18 10:15:00,0.67635,0.6764,0.6763,0.6763,2323600011.0
2007-04-18 10:20:00,0.6763,0.6764,0.67625,0.6763,2427799999.0
2007-04-18 10:25:00,0.6763,0.6764,0.6761,0.6761,3547500009.0
2007-04-18 10:30:00,0.6761,0.67633,0.6753,0.6757,6339399996.0
2007-04-18 10:35:00,0.6757,0.67575,0.67545,0.67545,3075999991.0
2007-04-18 10:40:00,0.67545,0.6758,0.67535,0.67575,3749399991.0
2007-04-18 10:45:00,0.67575,0.67575,0.67535,0.6756,5372999984.0
2007-04-18 10:50:00,0.67555,0.676,0.67555,0.67595,3645699971.0
2007-04-18 10:55:00,0.67595,0.67655,0.67585,0.67635,5669399981.0
2007-04-18 11:00:00,0.6764,0.6764,0.67625,0.6763,4416300012.0
2007-04-18 11:05:00,0.6763,0.6764,0.67625,0.6763,2530699982.0
2007-04-18 11:10:00,0.67635,0.6764,0.67625,0.67635,2375500012.0
2007-04-18 11:15:00,0.6764,0.67645,0.6763,0.67635,3513299977.0
2007-04-18 11:20:00,0.67635,0.6764,0.67625,0.6764,3311500000.0
2007-04-18 11:25:00,0.6764,0.6764,0.6763,0.67635,1609799999.0
2007-04-18 11:30:00,0.67635,0.6764,0.6762,0.6764,3393699981.0
2007-04-18 11:35:00,0.67635,0.6766,0.6763,0.6765,2290199994.0
2007-04-18 11:40:00,0.67655,0.6767,0.6765,0.6767,1600300003.0
2007-04-18 11:45:00,0.6767,0.67675,0.67655,0.6766,2266799997.0
2007-04-18 11:50:00,0.6766,0.6767,0.6766,0.6767,1490199988.0
2007-04-18 11:55:00,0.6767,0.6768,0.67655,0.6766,3235799997.0
2007-04-18 12:00:00,0.6766,0.6767,0.67635,0.6764,5408500012.0
2007-04-18 12:05:00,0.6764,0.67655,0.6763,0.67645,3126299987.0
2007-04-18 12:10:00,0.6765,0.6765,0.67625,0.6763,3436800022.0
2007-04-18 12:15:00,0.6763,0.6765,0.6763,0.6765,3889999986.0
2007-04-18 12:20:00,0.6765,0.6766,0.6764,0.6766,2186200002.0
2007-04-18 12:25:00,0.6766,0.67665,0.67655,0.67665,1092199996.0
2007-04-18 12:30:00,0.6766,0.6767,0.67645,0.67645,2067599989.0
2007-04-18 12:35:00,0.6765,0.67655,0.67645,0.6765,4694799991.0
2007-04-18 12:40:00,0.6765,0.6765,0.6763,0.6763,2609999985.0
2007-04-18 12:45:00,0.6763,0.6764,0.6761,0.67635,3805300003.0
2007-04-18 12:50:00,0.67635,0.6764,0.67625,0.6764,3121699988.0
2007-04-18 12:55:00,0.6763,0.6766,0.6763,0.6765,3965899987.0
2007-04-18 13:00:00,0.6765,0.6766,0.6763,0.6763,2795500013.0
2007-04-18 13:05:00,0.67635,0.6764,0.67615,0.67615,3368399995.0
2007-04-18 13:10:00,0.67615,0.6763,0.67605,0.6762,2706300012.0
2007-04-18 13:15:00,0.67615,0.67635,0.67615,0.67625,4449100008.0
2007-04-18 13:20:00,0.67625,0.67655,0.67625,0.6764,5121199984.0
2007-04-18 13:25:00,0.6764,0.6769,0.67635,0.67665,5138099995.0
2007-04-18 13:30:00,0.6767,0.677,0.67665,0.67675,5255399974.0
2007-04-18 13:35:00,0.6768,0.67705,0.67675,0.67685,4710299991.0
2007-04-18 13:40:00,0.67685,0.67695,0.67675,0.67685,3051499994.0
2007-04-18 13:45:00,0.67685,0.6769,0.6767,0.6769,4492999978.0
2007-04-18 13:50:00,0.6769,0.6776,0.67685,0.6776,7531899996.0
2007-04-18 13:55:00,0.6776,0.67765,0.6773,0.67735,4724299976.0
2007-04-18 14:00:00,0.67735,0.6774,0.67715,0.67735,5614700002.0
2007-04-18 14:05:00,0.6771,0.67735,0.6769,0.67725,6548299984.0
2007-04-18 14:10:00,0.67725,0.67735,0.6771,0.6773,4574199995.0
2007-04-18 14:15:00,0.67725,0.6773,0.67705,0.67715,6470999987.0
2007-04-18 14:20:00,0.67715,0.6772,0.6768,0.6769,4812399990.0
2007-04-18 14:25:00,0.677,0.67715,0.6769,0.6771,5181500001.0
2007-04-18 14:30:00,0.6771,0.6773,0.677,0.6772,4799000003.0
2007-04-18 14:35:00,0.6773,0.6774,0.6771,0.67735,6180899976.0
2007-04-18 14:40:00,0.6773,0.6774,0.677,0.67705,5403499991.0
2007-04-18 14:45:00,0.6771,0.6773,0.67705,0.6771,6607400019.0
2007-04-18 14:50:00,0.6771,0.67715,0.67675,0.67685,5357800022.0
2007-04-18 14:55:00,0.6768,0.67705,0.67675,0.677,4791900046.0
2007-04-18 15:00:00,0.67695,0.6771,0.6769,0.6771,4237999989.0
2007-04-18 15:05:00,0.6771,0.6772,0.67705,0.6772,2832199991.0
2007-04-18 15:10:00,0.6772,0.6773,0.67715,0.6773,3192800012.0
2007-04-18 15:15:00,0.6773,0.6773,0.67715,0.6772,3409700004.0
2007-04-18 15:20:00,0.6772,0.6773,0.67705,0.67705,6629599995.0
2007-04-18 15:25:00,0.67705,0.6772,0.67705,0.67715,6671500007.0
2007-04-18 15:30:00,0.67715,0.67725,0.6771,0.67725,5003399987.0
2007-04-18 15:35:00,0.6773,0.67735,0.67715,0.6772,4840099988.0
2007-04-18 15:40:00,0.6772,0.6773,0.67715,0.6772,7279299986.0
2007-04-18 15:45:00,0.67715,0.6773,0.677,0.677,3487699995.0
2007-04-18 15:50:00,0.677,0.6771,0.67685,0.6769,4049099997.0
2007-04-18 15:55:00,0.6769,0.6773,0.67685,0.6772,4577599978.0
2007-04-18 16:00:00,0.6772,0.67725,0.677,0.67715,3032199989.0
2007-04-18 16:05:00,0.67715,0.67715,0.67685,0.677,3542500000.0
2007-04-18 16:10:00,0.677,0.6771,0.67675,0.67685,5363399982.0
2007-04-18 16:15:00,0.6768,0.6771,0.6768,0.67695,5096399996.0
2007-04-18 16:20:00,0.67695,0.67705,0.6769,0.677,4411499996.0
2007-04-18 16:25:00,0.677,0.677,0.67675,0.6769,2734099997.0
2007-04-18 16:30:00,0.6769,0.677,0.6768,0.677,1753599997.0
2007-04-18 16:35:00,0.677,0.67705,0.67685,0.67695,4320299980.0
2007-04-18 16:40:00,0.677,0.6771,0.6769,0.6771,2614599972.0
2007-04-18 16:45:00,0.6771,0.6771,0.6769,0.677,3702699975.0
2007-04-18 16:50:00,0.677,0.6771,0.67695,0.677,1729799983.0
2007-04-18 16:55:00,0.677,0.6773,0.67695,0.6773,5885600018.0
2007-04-18 17:00:00,0.6773,0.67735,0.6772,0.67735,3951600004.0
2007-04-18 17:05:00,0.67735,0.67745,0.67725,0.67725,4504499990.0
2007-04-18 17:10:00,0.67725,0.6775,0.67725,0.6775,5358299973.0
2007-04-18 17:15:00,0.6775,0.67755,0.6774,0.67755,3851699993.0
2007-04-18 17:20:00,0.67755,0.6776,0.6775,0.6776,4191600005.0
2007-04-18 17:25:00,0.67765,0.67765,0.6775,0.6775,5984600003.0
2007-04-18 17:30:00,0.6775,0.67755,0.67735,0.6775,4084799980.0
2007-04-18 17:35:00,0.6775,0.67755,0.67735,0.6774,3923499980.0
2007-04-18 17:40:00,0.6774,0.6775,0.67725,0.6774,4316100015.0
2007-04-18 17:45:00,0.6774,0.6774,0.67725,0.6773,3323999986.0
2007-04-18 17:50:00,0.6773,0.6774,0.67725,0.6774,4714599990.0
2007-04-18 17:55:00,0.6774,0.6774,0.6772,0.6773,2768599997.0
2007-04-18 18:00:00,0.6773,0.6774,0.67725,0.6773,3242499994.0
2007-04-18 18:05:00,0.6773,0.67745,0.67715,0.6772,2166900011.0
2007-04-18 18:10:00,0.6772,0.67735,0.67715,0.67735,1614199997.0
2007-04-18 18:15:00,0.6774,0.67745,0.6772,0.6774,1788199997.0
2007-04-18 18:20:00,0.6774,0.6774,0.67725,0.67725,1115600005.0
2007-04-18 18:25:00,0.67725,0.6773,0.6772,0.6773,1171600000.0
2007-04-18 18:30:00,0.67725,0.67735,0.6772,0.6773,881399999.0
2007-04-18 18:35:00,0.6773,0.6773,0.67715,0.67725,971500004.0
2007-04-18 18:40:00,0.67725,0.6773,0.67715,0.67715,2109799997.0
2007-04-18 18:45:00,0.6772,0.6772,0.67705,0.6771,1743400002.0
2007-04-18 18:50:00,0.6771,0.6771,0.6769,0.6771,2478899990.0
2007-04-18 18:55:00,0.6771,0.6771,0.67695,0.677,1096699998.0
2007-04-18 19:00:00,0.67705,0.6771,0.677,0.6771,1387500005.0
2007-04-18 19:05:00,0.6771,0.6771,0.67675,0.6769,1516599995.0
2007-04-18 19:10:00,0.6769,0.6769,0.67675,0.6768,968400004.0
2007-04-18 19:15:00,0.6768,0.6769,0.6768,0.6769,802000000.0
2007-04-18 19:20:00,0.6769,0.67695,0.67685,0.67685,3855799996.0
2007-04-18 19:25:00,0.67685,0.6771,0.67685,0.6771,2171199989.0
2007-04-18 19:30:00,0.6771,0.6772,0.67705,0.6772,1374600006.0
2007-04-18 19:35:00,0.6772,0.6772,0.67697,0.6772,383500000.0
2007-04-18 19:40:00,0.6772,0.6772,0.67695,0.6772,542099999.0
2007-04-18 19:45:00,0.6772,0.67725,0.6771,0.67715,477500003.0
2007-04-18 19:50:00,0.6771,0.67715,0.67693,0.6771,1106999997.0
2007-04-18 19:55:00,0.6771,0.6772,0.67705,0.67715,700099997.0
2007-04-18 20:00:00,0.6772,0.6772,0.67699,0.677,1613299998.0
2007-04-18 20:05:00,0.6772,0.6772,0.6772,0.6772,26000000.0
2007-04-18 20:10:00,0.6772,0.6772,0.677,0.67715,2661700008.0
2007-04-18 20:15:00,0.6771,0.67715,0.6769,0.677,4847900016.0
2007-04-18 20:20:00,0.677,0.677,0.67695,0.677,1971999988.0
2007-04-18 20:25:00,0.677,0.677,0.67695,0.677,165400000.0
2007-04-18 20:30:00,0.677,0.677,0.67695,0.677,893599992.0
2007-04-18 20:35:00,0.677,0.677,0.67685,0.6769,1133400003.0
2007-04-18 20:40:00,0.6769,0.6769,0.67675,0.6768,1709699999.0
2007-04-18 20:45:00,0.67685,0.6769,0.67675,0.6769,978000001.0
2007-04-18 20:50:00,0.6769,0.677,0.67675,0.67695,928500004.0
2007-04-18 20:55:00,0.677,0.677,0.67685,0.677,1323099998.0
2007-04-18 21:00:00,0.67695,0.6772,0.6769,0.6771,2870599983.0
2007-04-18 21:05:00,0.6771,0.6772,0.67705,0.67705,1241999991.0
2007-04-18 21:10:00,0.6771,0.6771,0.67685,0.677,940199998.0
2007-04-18 21:15:00,0.677,0.6771,0.6768,0.67705,1494999998.0
2007-04-18 21:20:00,0.6771,0.6771,0.677,0.6771,1164699996.0
2007-04-18 21:25:00,0.67705,0.6771,0.67705,0.6771,829800000.0
2007-04-18 21:30:00,0.6771,0.67715,0.67705,0.67715,1028999999.0
2007-04-18 21:35:00,0.6772,0.6772,0.67705,0.67715,1258799989.0
2007-04-18 21:40:00,0.67715,0.6772,0.6771,0.6771,773899994.0
2007-04-18 21:45:00,0.6771,0.6772,0.67705,0.6772,2123499997.0
2007-04-18 21:50:00,0.6772,0.6773,0.67715,0.6772,1934299995.0
2007-04-18 21:55:00,0.6772,0.6772,0.67715,0.6772,316300000.0
2007-04-18 22:00:00,0.6772,0.6773,0.67715,0.6773,506900005.0
2007-04-18 22:05:00,0.67715,0.6774,0.67713,0.6774,586600001.0
2007-04-18 22:10:00,0.67735,0.67745,0.67725,0.6774,2054299995.0
2007-04-18 22:15:00,0.6775,0.6775,0.6775,0.6775,219200000.0
2007-04-18 22:20:00,0.6775,0.6776,0.67745,0.6775,1073999998.0
2007-04-18 22:25:00,0.6775,0.6777,0.6773,0.6775,1978299992.0
2007-04-18 22:30:00,0.67745,0.6776,0.67735,0.6775,2530999993.0
2007-04-18 22:35:00,0.6775,0.6776,0.67745,0.6776,1337800002.0
2007-04-18 22:40:00,0.6776,0.6776,0.67755,0.6776,274100000.0
2007-04-18 22:45:00,0.67755,0.67765,0.67745,0.67745,1494199991.0
2007-04-18 22:50:00,0.6775,0.6776,0.67731,0.6775,695400008.0
2007-04-18 22:55:00,0.6775,0.6776,0.6772,0.6772,1073400000.0
2007-04-18 23:00:00,0.6772,0.6773,0.6772,0.6772,541200004.0
2007-04-18 23:05:00,0.6773,0.6773,0.6771,0.6772,231500000.0
2007-04-18 23:10:00,0.6772,0.6774,0.6772,0.6773,696199993.0
2007-04-18 23:15:00,0.6773,0.67755,0.67699,0.67737,354799995.0
2007-04-18 23:20:00,0.6776,0.6777,0.6775,0.6776,131399996.0
2007-04-18 23:25:00,0.6776,0.6777,0.6775,0.6776,364400000.0
2007-04-18 23:30:00,0.6776,0.6777,0.67738,0.6774,390299997.0
2007-04-18 23:35:00,0.6776,0.6777,0.6775,0.67765,319800001.0
2007-04-18 23:40:00,0.6775,0.6776,0.67733,0.6775,229599999.0
2007-04-18 23:45:00,0.67738,0.6777,0.67733,0.67735,1127100004.0
2007-04-18 23:50:00,0.67735,0.6776,0.6773,0.6776,961899994.0
2007-04-18 23:55:00,0.6775,0.6776,0.6771,0.67736,398200000.0
2007-04-19 00:00:00,0.6776,0.6776,0.67735,0.6775,989799985.0
2007-04-19 00:05:00,0.67745,0.67755,0.67735,0.67755,1330099976.0
2007-04-19 00:10:00,0.6774,0.67755,0.6773,0.67745,202799998.0
2007-04-19 00:15:00,0.67745,0.6775,0.6773,0.6775,856799999.0
2007-04-19 00:20:00,0.6774,0.6776,0.6774,0.6775,657399998.0
2007-04-19 00:25:00,0.6775,0.67755,0.6774,0.6774,192600001.0
2007-04-19 00:30:00,0.6775,0.6776,0.6774,0.6776,346299998.0
2007-04-19 00:35:00,0.6776,0.6776,0.67755,0.6776,180799998.0
2007-04-19 00:40:00,0.6776,0.6777,0.6774,0.6776,584599993.0
2007-04-19 00:45:00,0.67755,0.6776,0.67745,0.67755,497300000.0
2007-04-19 00:50:00,0.6776,0.67761,0.6774,0.6776,311800001.0
2007-04-19 00:55:00,0.6776,0.6776,0.67755,0.6776,88400000.0
2007-04-19 01:00:00,0.6776,0.6776,0.6775,0.6776,404800000.0
2007-04-19 01:05:00,0.6776,0.6776,0.67745,0.6776,380599997.0
2007-04-19 01:10:00,0.6776,0.6777,0.6775,0.6776,1203699994.0
2007-04-19 01:15:00,0.67755,0.6777,0.67755,0.6777,1315399990.0
2007-04-19 01:20:00,0.6777,0.6777,0.6775,0.6776,1069200001.0
2007-04-19 01:25:00,0.6776,0.6776,0.67745,0.6776,866099996.0
2007-04-19 01:30:00,0.6776,0.6776,0.6775,0.6775,759999997.0
2007-04-19 01:35:00,0.67755,0.67755,0.67745,0.6775,953500006.0
2007-04-19 01:40:00,0.6775,0.6776,0.67745,0.6776,692700001.0
2007-04-19 01:45:00,0.6776,0.6776,0.67734,0.6775,671499997.0
2007-04-19 01:50:00,0.6775,0.6776,0.67744,0.6776,406000001.0
2007-04-19 01:55:00,0.6775,0.67775,0.67745,0.6777,1353299997.0
2007-04-19 02:00:00,0.6776,0.6778,0.6776,0.6777,1408399988.0
2007-04-19 02:05:00,0.6777,0.6777,0.6774,0.6777,902099999.0
2007-04-19 02:10:00,0.6777,0.67815,0.67765,0.6781,2859099984.0
2007-04-19 02:15:00,0.67815,0.6782,0.678,0.67815,2761300000.0
2007-04-19 02:20:00,0.67815,0.6782,0.67805,0.67815,2039000009.0
2007-04-19 02:25:00,0.6782,0.67845,0.67805,0.6782,2710099992.0
2007-04-19 02:30:00,0.6782,0.6782,0.6779,0.678,2061500007.0
2007-04-19 02:35:00,0.6779,0.67805,0.67775,0.67785,1973700001.0
2007-04-19 02:40:00,0.67785,0.678,0.67775,0.6779,781799999.0
2007-04-19 02:45:00,0.6779,0.6781,0.67765,0.678,1675100004.0
2007-04-19 02:50:00,0.678,0.6783,0.67795,0.67815,1938000005.0
2007-04-19 02:55:00,0.6782,0.6782,0.678,0.678,2619800006.0
2007-04-19 03:00:00,0.67795,0.67805,0.6777,0.6778,1919599987.0
2007-04-19 03:05:00,0.67775,0.67785,0.67775,0.67785,1495000008.0
2007-04-19 03:10:00,0.67785,0.6779,0.6776,0.67765,1638300003.0
2007-04-19 03:15:00,0.6777,0.6778,0.6776,0.6777,904000001.0
2007-04-19 03:20:00,0.6777,0.6778,0.67755,0.6777,1771600004.0
2007-04-19 03:25:00,0.67765,0.6777,0.67755,0.67765,679100002.0
2007-04-19 03:30:00,0.67765,0.6777,0.67755,0.6776,634199998.0
2007-04-19 03:35:00,0.67743,0.6777,0.67743,0.6777,289900000.0
2007-04-19 03:40:00,0.6777,0.6778,0.67765,0.6777,828300006.0
2007-04-19 03:45:00,0.6777,0.6777,0.6774,0.6775,1697699977.0
2007-04-19 03:50:00,0.6775,0.67755,0.67725,0.6774,1959199991.0
2007-04-19 03:55:00,0.6774,0.6775,0.67735,0.67735,1132099985.0
2007-04-19 04:00:00,0.6775,0.6775,0.6774,0.6775,253100002.0
2007-04-19 04:05:00,0.6775,0.6775,0.6773,0.6775,790299996.0
2007-04-19 04:10:00,0.6775,0.6776,0.67745,0.6775,511499998.0
2007-04-19 04:15:00,0.6775,0.6775,0.6774,0.6775,831200006.0
2007-04-19 04:20:00,0.6775,0.6776,0.67735,0.6775,1915099990.0
2007-04-19 04:25:00,0.6775,0.6775,0.67735,0.67735,1209300000.0
2007-04-19 04:30:00,0.6774,0.67745,0.6773,0.6773,1260400008.0
2007-04-19 04:35:00,0.6773,0.6774,0.67725,0.6773,975199998.0
2007-04-19 04:40:00,0.6773,0.67775,0.6773,0.6777,2778800006.0
2007-04-19 04:45:00,0.6777,0.67785,0.6776,0.6778,2133600003.0
2007-04-19 04:50:00,0.67775,0.6779,0.67775,0.6779,769599995.0
2007-04-19 04:55:00,0.67795,0.678,0.67785,0.6779,746499999.0
2007-04-19 05:00:00,0.6779,0.6781,0.6779,0.6781,2197599985.0
2007-04-19 05:05:00,0.6781,0.6782,0.67785,0.678,3678400002.0
2007-04-19 05:10:00,0.67795,0.67815,0.6779,0.6781,687400003.0
2007-04-19 05:15:00,0.6781,0.6782,0.67795,0.6781,2391999990.0
2007-04-19 05:20:00,0.6781,0.6782,0.67805,0.6781,2397699991.0
2007-04-19 05:25:00,0.6781,0.6782,0.67795,0.6781,2928199976.0
2007-04-19 05:30:00,0.6781,0.6781,0.678,0.678,1579900003.0
2007-04-19 05:35:00,0.678,0.67825,0.67795,0.6782,1405899995.0
2007-04-19 05:40:00,0.6782,0.67845,0.67795,0.6782,2271599991.0
2007-04-19 05:45:00,0.6781,0.6783,0.6781,0.6782,1414199991.0
2007-04-19 05:50:00,0.6782,0.6786,0.6782,0.6786,3126899994.0
2007-04-19 05:55:00,0.6786,0.6787,0.67845,0.6786,982100002.0
2007-04-19 06:00:00,0.6786,0.6788,0.6786,0.6787,1982100010.0
2007-04-19 06:05:00,0.6787,0.6787,0.67845,0.6785,2002999974.0
2007-04-19 06:10:00,0.6785,0.6785,0.6783,0.6785,2026399997.0
2007-04-19 06:15:00,0.67845,0.6785,0.67835,0.6784,2037699992.0
2007-04-19 06:20:00,0.67835,0.6785,0.67835,0.6785,859399999.0
2007-04-19 06:25:00,0.6784,0.6784,0.67815,0.6783,3347899985.0
2007-04-19 06:30:00,0.6783,0.6784,0.67815,0.6783,1138199994.0
2007-04-19 06:35:00,0.6783,0.6784,0.6782,0.6783,1593700009.0
2007-04-19 06:40:00,0.6783,0.6783,0.6778,0.678,5472599999.0
2007-04-19 06:45:00,0.678,0.678,0.67795,0.67795,2630299998.0
2007-04-19 06:50:00,0.67795,0.6782,0.67795,0.6782,1751999984.0
2007-04-19 06:55:00,0.6781,0.6784,0.67805,0.67835,2099299985.0
2007-04-19 07:00:00,0.6783,0.67835,0.678,0.67815,2270499995.0
2007-04-19 07:05:00,0.6782,0.6784,0.67805,0.67835,2802500017.0
2007-04-19 07:10:00,0.6784,0.6784,0.67815,0.67825,1585800000.0
2007-04-19 07:15:00,0.67825,0.6784,0.67815,0.67825,1451299989.0
2007-04-19 07:20:00,0.6782,0.6784,0.67805,0.67825,2259699997.0
2007-04-19 07:25:00,0.6782,0.6783,0.67815,0.6782,1891300003.0
2007-04-19 07:30:00,0.6782,0.6783,0.6781,0.6781,2081099992.0
2007-04-19 07:35:00,0.6781,0.6782,0.67805,0.67805,542599998.0
2007-04-19 07:40:00,0.67805,0.6781,0.678,0.67805,1083700000.0
2007-04-19 07:45:00,0.67805,0.6782,0.678,0.6781,848800000.0
2007-04-19 07:50:00,0.6781,0.6782,0.67795,0.67805,1296699977.0
2007-04-19 07:55:00,0.678,0.6782,0.678,0.6782,360500000.0
2007-04-19 08:00:00,0.6782,0.6782,0.67795,0.678,1119299994.0
2007-04-19 08:05:00,0.678,0.6781,0.67795,0.678,1116099992.0
2007-04-19 08:10:00,0.6781,0.6783,0.67805,0.67815,1234799996.0
2007-04-19 08:15:00,0.6782,0.6784,0.67805,0.6783,2801800005.0
2007-04-19 08:20:00,0.67835,0.6784,0.67815,0.6783,2996199986.0
2007-04-19 08:25:00,0.6783,0.6784,0.678,0.6781,3661200009.0
2007-04-19 08:30:00,0.6781,0.6784,0.67795,0.6784,3662099991.0
2007-04-19 08:35:00,0.6784,0.6786,0.67825,0.6786,2908100001.0
2007-04-19 08:40:00,0.67855,0.6789,0.67845,0.6786,6303699999.0
2007-04-19 08:45:00,0.67865,0.6787,0.67825,0.6783,8145099976.0
2007-04-19 08:50:00,0.6783,0.6786,0.6783,0.6785,3135299975.0
2007-04-19 08:55:00,0.6785,0.6785,0.67805,0.6782,3252000006.0
2007-04-19 09:00:00,0.6782,0.6784,0.6776,0.678,5426699995.0
2007-04-19 09:05:00,0.678,0.6782,0.6779,0.67815,5612200019.0
2007-04-19 09:10:00,0.67815,0.6783,0.67805,0.6783,3885500002.0
2007-04-19 09:15:00,0.6783,0.6784,0.6782,0.6783,2718099996.0
2007-04-19 09:20:00,0.6783,0.6783,0.678,0.6781,1733399995.0
2007-04-19 09:25:00,0.6781,0.6781,0.67755,0.6776,2387800000.0
2007-04-19 09:30:00,0.67755,0.6779,0.6775,0.67785,2238800002.0
2007-04-19 09:35:00,0.67785,0.67795,0.6778,0.6779,1179499992.0
2007-04-19 09:40:00,0.6779,0.6779,0.6777,0.6778,2320100012.0
2007-04-19 09:45:00,0.6778,0.6778,0.6777,0.6777,1180700003.0
2007-04-19 09:50:00,0.6777,0.6779,0.67765,0.6778,3336799983.0
2007-04-19 09:55:00,0.6778,0.6779,0.67775,0.67775,1464499983.0
2007-04-19 10:00:00,0.6778,0.6779,0.67775,0.67785,2450199981.0
2007-04-19 10:05:00,0.67785,0.6779,0.67765,0.6778,2305399994.0
2007-04-19 10:10:00,0.67775,0.6779,0.67765,0.6779,3050999991.0
2007-04-19 10:15:00,0.6779,0.678,0.67785,0.678,3314099992.0
2007-04-19 10:20:00,0.678,0.67825,0.67795,0.67805,4554399984.0
2007-04-19 10:25:00,0.6781,0.6781,0.678,0.678,1601899992.0
2007-04-19 10:30:00,0.6781,0.6781,0.678,0.6781,1546000005.0
2007-04-19 10:35:00,0.6781,0.6782,0.67805,0.6782,1640899995.0
2007-04-19 10:40:00,0.6782,0.6782,0.6781,0.6782,1793199998.0
2007-04-19 10:45:00,0.6782,0.6782,0.67795,0.67805,2982799997.0
2007-04-19 10:50:00,0.6781,0.67825,0.67805,0.6782,2857300006.0
2007-04-19 10:55:00,0.67825,0.67845,0.6782,0.67845,3007399980.0
2007-04-19 11:00:00,0.6784,0.6785,0.6783,0.67835,4657199975.0
2007-04-19 11:05:00,0.67835,0.6784,0.6783,0.6784,1922999991.0
2007-04-19 11:10:00,0.6784,0.6785,0.6783,0.6785,4258900000.0
2007-04-19 11:15:00,0.6785,0.67875,0.67845,0.6785,6712299997.0
2007-04-19 11:20:00,0.6785,0.6788,0.6784,0.6786,5158499994.0
2007-04-19 11:25:00,0.6787,0.6787,0.6785,0.67855,2586599991.0
2007-04-19 11:30:00,0.6786,0.6787,0.67845,0.67865,5251599997.0
2007-04-19 11:35:00,0.67865,0.67885,0.67855,0.67885,3774899976.0
2007-04-19 11:40:00,0.6789,0.67895,0.67865,0.67885,5961499996.0
2007-04-19 11:45:00,0.67885,0.6792,0.67875,0.6792,5044200001.0
2007-04-19 11:50:00,0.67915,0.6792,0.67885,0.679,6646099993.0
2007-04-19 11:55:00,0.679,0.67905,0.67855,0.67855,5184899990.0
2007-04-19 12:00:00,0.67855,0.6788,0.67855,0.6787,5432300000.0
2007-04-19 12:05:00,0.6787,0.67885,0.67865,0.6788,3677208650.0
2007-04-19 12:10:00,0.6788,0.67885,0.67865,0.67875,1856199998.0
2007-04-19 12:15:00,0.6788,0.67895,0.6787,0.67885,2127699990.0
2007-04-19 12:20:00,0.6789,0.6791,0.67885,0.67885,3868599997.0
2007-04-19 12:25:00,0.67885,0.6789,0.67875,0.6789,3195199994.0
2007-04-19 12:30:00,0.67885,0.6789,0.6787,0.6788,4038900002.0
2007-04-19 12:35:00,0.6788,0.67915,0.67875,0.6791,4168400011.0
2007-04-19 12:40:00,0.6791,0.6795,0.67905,0.6794,5925600037.0
2007-04-19 12:45:00,0.67945,0.6795,0.67925,0.6793,4627199984.0
2007-04-19 12:50:00,0.6793,0.6793,0.67915,0.67925,4055899969.0
2007-04-19 12:55:00,0.67925,0.6794,0.67915,0.67935,3027499993.0
2007-04-19 13:00:00,0.6794,0.6794,0.6792,0.6793,2630100005.0
2007-04-19 13:05:00,0.67925,0.67935,0.67925,0.6793,2593799988.0
2007-04-19 13:10:00,0.67935,0.6798,0.6793,0.6797,4108400005.0
2007-04-19 13:15:00,0.6797,0.6797,0.6793,0.6793,3319299981.0
2007-04-19 13:20:00,0.67925,0.6793,0.67905,0.67925,5497000001.0
2007-04-19 13:25:00,0.67925,0.67925,0.679,0.6791,2825099990.0
2007-04-19 13:30:00,0.6791,0.6793,0.67905,0.67925,2611400016.0
2007-04-19 13:35:00,0.6793,0.6793,0.67915,0.67915,1412299988.0
2007-04-19 13:40:00,0.6792,0.6792,0.67885,0.67885,3145400002.0
2007-04-19 13:45:00,0.67885,0.6791,0.67885,0.67905,2639900005.0
2007-04-19 13:50:00,0.6791,0.67915,0.67895,0.67905,1917399990.0
2007-04-19 13:55:00,0.67905,0.67925,0.67898,0.67925,3211699986.0
2007-04-19 14:00:00,0.67925,0.6794,0.6792,0.6793,1787499995.0
2007-04-19 14:05:00,0.6793,0.6794,0.6793,0.67935,2729899998.0
2007-04-19 14:10:00,0.67935,0.6794,0.6792,0.6793,2720800011.0
2007-04-19 14:15:00,0.6793,0.6793,0.67915,0.6793,2378499987.0
2007-04-19 14:20:00,0.6793,0.6793,0.6791,0.6792,1439499990.0
2007-04-19 14:25:00,0.6792,0.6794,0.6792,0.6793,2175100006.0
2007-04-19 14:30:00,0.6793,0.6795,0.6791,0.6791,3357400014.0
2007-04-19 14:35:00,0.67915,0.6794,0.6791,0.6793,6081500014.0
2007-04-19 14:40:00,0.6793,0.6794,0.67915,0.67925,3633199998.0
2007-04-19 14:45:00,0.67925,0.6793,0.67905,0.67915,4152100000.0
2007-04-19 14:50:00,0.67915,0.6792,0.6789,0.67915,3579399981.0
2007-04-19 14:55:00,0.6792,0.67925,0.67895,0.67915,4144600034.0
2007-04-19 15:00:00,0.6792,0.6792,0.67905,0.6792,2602700003.0
2007-04-19 15:05:00,0.67915,0.6793,0.67915,0.6793,3790499994.0
2007-04-19 15:10:00,0.67925,0.6794,0.67915,0.67935,3623082323.0
2007-04-19 15:15:00,0.67935,0.67955,0.6793,0.6794,3938599995.0
2007-04-19 15:20:00,0.6794,0.6794,0.67925,0.67925,5215999994.0
2007-04-19 15:25:00,0.67925,0.6793,0.67915,0.6792,6077499973.0
2007-04-19 15:30:00,0.67915,0.67925,0.67905,0.67915,5606200016.0
2007-04-19 15:35:00,0.67915,0.67925,0.67905,0.6792,5368200006.0
2007-04-19 15:40:00,0.6792,0.6793,0.6792,0.67925,2416899983.0
2007-04-19 15:45:00,0.67925,0.6794,0.67925,0.6794,2700500013.0
2007-04-19 15:50:00,0.6794,0.67945,0.6793,0.6793,3433599968.0
2007-04-19 15:55:00,0.6793,0.6794,0.67895,0.67905,3445699982.0
2007-04-19 16:00:00,0.679,0.6793,0.67895,0.6791,7789799999.0
2007-04-19 16:05:00,0.67915,0.6795,0.6791,0.6794,6516599983.0
2007-04-19 16:10:00,0.6794,0.6794,0.67925,0.67935,2216399984.0
2007-04-19 16:15:00,0.67935,0.6794,0.67925,0.67935,2312899992.0
2007-04-19 16:20:00,0.67935,0.67945,0.67915,0.6793,5935899980.0
2007-04-19 16:25:00,0.67925,0.6794,0.67925,0.6793,5027800008.0
2007-04-19 16:30:00,0.6793,0.67935,0.67915,0.6793,6048599999.0
2007-04-19 16:35:00,0.67925,0.6794,0.67915,0.6793,5083999990.0
2007-04-19 16:40:00,0.6793,0.6793,0.6791,0.6792,4886000018.0
2007-04-19 16:45:00,0.6792,0.6794,0.6792,0.6793,2642899995.0
2007-04-19 16:50:00,0.6793,0.6794,0.67915,0.6793,3998499995.0
2007-04-19 16:55:00,0.6793,0.6795,0.67915,0.6794,6136399986.0
2007-04-19 17:00:00,0.6794,0.67945,0.67925,0.6794,4581700011.0
2007-04-19 17:05:00,0.6794,0.6794,0.6793,0.6793,1536299991.0
2007-04-19 17:10:00,0.6793,0.6794,0.67925,0.6794,3379299982.0
2007-04-19 17:15:00,0.6794,0.6796,0.67935,0.6795,3748600002.0
2007-04-19 17:20:00,0.6795,0.6796,0.67945,0.6795,3049900017.0
2007-04-19 17:25:00,0.6795,0.6796,0.67945,0.67955,3731099995.0
2007-04-19 17:30:00,0.67955,0.67965,0.67945,0.67945,2765000000.0
2007-04-19 17:35:00,0.6795,0.6795,0.6794,0.6795,2521299992.0
2007-04-19 17:40:00,0.6795,0.6795,0.67935,0.6795,1749899996.0
2007-04-19 17:45:00,0.6795,0.67955,0.6794,0.67945,1565399992.0
2007-04-19 17:50:00,0.67945,0.6795,0.67935,0.6795,1377399995.0
2007-04-19 17:55:00,0.6795,0.6795,0.6792,0.6792,2231100009.0
2007-04-19 18:00:00,0.6792,0.6795,0.6792,0.6794,4693000001.0
2007-04-19 18:05:00,0.67935,0.6794,0.6791,0.6792,4609800014.0
2007-04-19 18:10:00,0.67915,0.6792,0.679,0.67905,2550100011.0
2007-04-19 18:15:00,0.6791,0.67925,0.67905,0.6791,2108500001.0
2007-04-19 18:20:00,0.67915,0.67925,0.6791,0.6792,1213199997.0
2007-04-19 18:25:00,0.6792,0.6792,0.6791,0.6792,1099100004.0
2007-04-19 18:30:00,0.6792,0.67925,0.679,0.67905,1982099981.0
2007-04-19 18:35:00,0.67905,0.6793,0.67905,0.6793,1472400007.0
2007-04-19 18:40:00,0.6793,0.6793,0.6791,0.6792,733199998.0
2007-04-19 18:45:00,0.6792,0.67935,0.67915,0.6793,1836300004.0
2007-04-19 18:50:00,0.6793,0.6794,0.67925,0.6794,2013199996.0
2007-04-19 18:55:00,0.67935,0.6794,0.67925,0.6793,1926300000.0
2007-04-19 19:00:00,0.6793,0.67945,0.67925,0.67935,2992400003.0
2007-04-19 19:05:00,0.67933,0.6795,0.67922,0.6794,3134399985.0
2007-04-19 19:10:00,0.6794,0.67955,0.67935,0.67955,913999991.0
2007-04-19 19:15:00,0.67955,0.67955,0.67945,0.67955,1085499997.0
2007-04-19 19:20:00,0.67955,0.6796,0.6795,0.67955,1422000003.0
2007-04-19 19:25:00,0.67955,0.67955,0.6794,0.6794,1487899998.0
2007-04-19 19:30:00,0.6794,0.6794,0.67915,0.67915,4462299998.0
2007-04-19 19:35:00,0.67915,0.6793,0.67915,0.67915,2474900007.0
2007-04-19 19:40:00,0.6792,0.6792,0.6792,0.6792,1439600012.0
2007-04-19 19:45:00,0.6792,0.6795,0.67915,0.6794,4905800019.0
2007-04-19 19:50:00,0.6794,0.6797,0.67935,0.67955,2891900011.0
2007-04-19 19:55:00,0.67955,0.6796,0.67945,0.6795,3273400019.0
2007-04-19 20:00:00,0.6795,0.67955,0.67945,0.67955,2011800024.0
2007-04-19 20:05:00,0.67955,0.67955,0.67935,0.6794,1835400008.0
2007-04-19 20:10:00,0.6794,0.67945,0.67935,0.6794,2094599990.0
2007-04-19 20:15:00,0.6794,0.6794,0.67915,0.6792,2354100006.0
2007-04-19 20:20:00,0.6792,0.6793,0.67915,0.6793,753900004.0
2007-04-19 20:25:00,0.67925,0.6793,0.67915,0.6792,1033499997.0
2007-04-19 20:30:00,0.6792,0.6792,0.67915,0.6792,658100008.0
2007-04-19 20:35:00,0.6792,0.6793,0.67911,0.67911,662599998.0
2007-04-19 20:40:00,0.6793,0.6794,0.67925,0.6793,2332600012.0
2007-04-19 20:45:00,0.6793,0.6794,0.6793,0.67935,255600000.0
2007-04-19 20:50:00,0.6794,0.6795,0.67935,0.6794,2112100010.0
2007-04-19 20:55:00,0.6794,0.6795,0.67935,0.67945,981199993.0
2007-04-19 21:00:00,0.67945,0.6795,0.67935,0.67935,1914500009.0
2007-04-19 21:05:00,0.67935,0.6794,0.67925,0.67925,390300002.0
2007-04-19 21:10:00,0.6793,0.67945,0.67925,0.6794,1904899982.0
2007-04-19 21:15:00,0.6794,0.6796,0.6794,0.6796,2178700009.0
2007-04-19 21:20:00,0.67955,0.6796,0.6795,0.6796,830599998.0
2007-04-19 21:25:00,0.6796,0.67965,0.67955,0.6796,669499999.0
2007-04-19 21:30:00,0.6796,0.67965,0.67955,0.6796,533700001.0
2007-04-19 21:35:00,0.6796,0.6796,0.67916,0.67955,131599996.0
2007-04-19 21:40:00,0.6796,0.67965,0.6795,0.6795,447499997.0
2007-04-19 21:45:00,0.6795,0.67955,0.67945,0.67955,661500004.0
2007-04-19 21:50:00,0.67955,0.67965,0.6795,0.6796,527699996.0
2007-04-19 21:55:00,0.6796,0.67965,0.67955,0.67955,402400000.0
2007-04-19 22:00:00,0.6796,0.6796,0.67945,0.67955,1406500001.0
2007-04-19 22:05:00,0.6796,0.67965,0.6795,0.6796,758800004.0
2007-04-19 22:10:00,0.67955,0.6797,0.67955,0.6796,228300002.0
2007-04-19 22:15:00,0.6796,0.67965,0.6795,0.6795,301499999.0
2007-04-19 22:20:00,0.6795,0.6798,0.6794,0.6796,1630300000.0
2007-04-19 22:25:00,0.67965,0.6797,0.6794,0.6796,1332599997.0
2007-04-19 22:30:00,0.6796,0.6796,0.67945,0.6795,878899998.0
2007-04-19 22:35:00,0.6795,0.6796,0.6795,0.67955,970499999.0
2007-04-19 22:40:00,0.6795,0.6796,0.6794,0.67945,396000000.0
2007-04-19 22:45:00,0.67945,0.6795,0.67935,0.67945,665299996.0
2007-04-19 22:50:00,0.67945,0.67945,0.6793,0.6793,532000003.0
2007-04-19 22:55:00,0.67935,0.6794,0.67925,0.6793,1444199999.0
2007-04-19 23:00:00,0.6792,0.6794,0.6791,0.67925,463699997.0
2007-04-19 23:05:00,0.6792,0.6795,0.6792,0.6795,716899995.0
2007-04-19 23:10:00,0.6795,0.6796,0.67935,0.6796,369100000.0
2007-04-19 23:15:00,0.67955,0.6796,0.67935,0.6796,710799998.0
2007-04-19 23:20:00,0.67951,0.6796,0.67942,0.67955,216599996.0
2007-04-19 23:25:00,0.6796,0.67965,0.67944,0.67965,180700000.0
2007-04-19 23:30:00,0.6796,0.6798,0.6796,0.67965,392400003.0
2007-04-19 23:35:00,0.6797,0.67971,0.67958,0.6797,193399999.0
2007-04-19 23:40:00,0.6797,0.6797,0.67951,0.67965,475199993.0
2007-04-19 23:45:00,0.6797,0.6797,0.6796,0.6797,303899993.0
2007-04-19 23:50:00,0.6797,0.6798,0.67955,0.6797,1026100006.0
2007-04-19 23:55:00,0.67964,0.6799,0.67963,0.6798,1042399996.0
2007-04-20 00:00:00,0.6798,0.67995,0.6798,0.6799,412199998.0
2007-04-20 00:05:00,0.67985,0.68015,0.67985,0.68,1104999996.0
2007-04-20 00:10:00,0.68,0.68,0.67985,0.6799,281699999.0
2007-04-20 00:15:00,0.6799,0.67995,0.6798,0.6799,397600006.0
2007-04-20 00:20:00,0.6798,0.67995,0.6798,0.6799,284700001.0
2007-04-20 00:25:00,0.6799,0.68,0.6798,0.6799,599200001.0
2007-04-20 00:30:00,0.6799,0.6799,0.67985,0.67985,383200000.0
2007-04-20 00:35:00,0.67985,0.68,0.67985,0.6799,395599999.0
2007-04-20 00:40:00,0.6799,0.6799,0.6798,0.67985,584199999.0
2007-04-20 00:45:00,0.67985,0.6799,0.67975,0.6799,724000000.0
2007-04-20 00:50:00,0.6799,0.6799,0.6798,0.6799,489600002.0
2007-04-20 00:55:00,0.6798,0.6799,0.67975,0.67985,1477299992.0
2007-04-20 01:00:00,0.6799,0.6799,0.67975,0.6798,875700003.0
2007-04-20 01:05:00,0.6799,0.68,0.67975,0.67975,1018200000.0
2007-04-20 01:10:00,0.6798,0.67995,0.6798,0.6798,1158100009.0
2007-04-20 01:15:00,0.6798,0.67995,0.67975,0.6799,716599998.0
2007-04-20 01:20:00,0.6799,0.6799,0.67975,0.6798,610999993.0
2007-04-20 01:25:00,0.6799,0.6799,0.67975,0.6799,438699996.0
2007-04-20 01:30:00,0.6799,0.6799,0.67985,0.6799,495999996.0
2007-04-20 01:35:00,0.6799,0.6799,0.67985,0.67985,141600000.0
2007-04-20 01:40:00,0.67982,0.6799,0.67959,0.6799,1479200007.0
2007-04-20 01:45:00,0.6799,0.6799,0.67985,0.6799,770100001.0
2007-04-20 01:50:00,0.67985,0.67995,0.6798,0.67985,280800000.0
2007-04-20 01:55:00,0.6799,0.68,0.67985,0.67985,534899998.0
2007-04-20 02:00:00,0.6799,0.68,0.67985,0.67995,1068800001.0
2007-04-20 02:05:00,0.67995,0.68005,0.6799,0.67991,376600002.0
2007-04-20 02:10:00,0.68,0.68,0.6799,0.67995,389600000.0
2007-04-20 02:15:00,0.67995,0.68,0.67969,0.6799,456600004.0
2007-04-20 02:20:00,0.67995,0.68,0.67987,0.68,319699999.0
2007-04-20 02:25:00,0.67976,0.68,0.67968,0.6799,543799992.0
2007-04-20 02:30:00,0.6799,0.68,0.67985,0.67995,992900006.0
2007-04-20 02:35:00,0.67995,0.68,0.67995,0.68,165600000.0
2007-04-20 02:40:00,0.68,0.68,0.67985,0.6799,923700002.0
2007-04-20 02:45:00,0.67985,0.67995,0.67985,0.67995,728699989.0
2007-04-20 02:50:00,0.67995,0.67995,0.67966,0.6799,1372399986.0
2007-04-20 02:55:00,0.6799,0.6799,0.67965,0.6797,2599099996.0
2007-04-20 03:00:00,0.6797,0.67985,0.67965,0.67975,1101200001.0
2007-04-20 03:05:00,0.6798,0.6798,0.67946,0.67965,973900002.0
2007-04-20 03:10:00,0.67965,0.6798,0.67965,0.6797,770299996.0
2007-04-20 03:15:00,0.67975,0.67975,0.6795,0.6795,658199999.0
2007-04-20 03:20:00,0.6795,0.67965,0.6794,0.6795,847599999.0
2007-04-20 03:25:00,0.6796,0.6797,0.6794,0.6794,1000699995.0
2007-04-20 03:30:00,0.6796,0.6797,0.6795,0.67965,1391699996.0
2007-04-20 03:35:00,0.67965,0.6797,0.67949,0.67965,215200000.0
2007-04-20 03:40:00,0.67965,0.6797,0.67948,0.6797,599000002.0
2007-04-20 03:45:00,0.6797,0.67985,0.67965,0.6798,1407700018.0
2007-04-20 03:50:00,0.67975,0.6798,0.6797,0.6798,940900011.0
2007-04-20 03:55:00,0.6798,0.6799,0.67975,0.6799,423500001.0
2007-04-20 04:00:00,0.6799,0.68,0.6799,0.68,494399997.0
2007-04-20 04:05:00,0.68,0.68,0.67985,0.67985,342799999.0
2007-04-20 04:10:00,0.6799,0.67995,0.6797,0.6798,1241199996.0
2007-04-20 04:15:00,0.6798,0.6799,0.67975,0.6799,475500001.0
2007-04-20 04:20:00,0.6799,0.68,0.67975,0.6799,800500002.0
2007-04-20 04:25:00,0.6799,0.6799,0.67985,0.6799,269700000.0
2007-04-20 04:30:00,0.6799,0.6799,0.6797,0.6798,230799998.0
2007-04-20 04:35:00,0.6798,0.6798,0.6796,0.6797,824300001.0
2007-04-20 04:40:00,0.6797,0.6797,0.67955,0.67955,397600000.0
2007-04-20 04:45:00,0.6796,0.6797,0.67955,0.6797,412199998.0
2007-04-20 04:50:00,0.6797,0.6797,0.6796,0.67965,161999999.0
2007-04-20 04:55:00,0.6796,0.6797,0.6796,0.6797,559200000.0
2007-04-20 05:00:00,0.6797,0.6799,0.67965,0.6798,1425399991.0
2007-04-20 05:05:00,0.6798,0.6798,0.6797,0.67975,315800000.0
2007-04-20 05:10:00,0.6797,0.6798,0.67951,0.67964,670899999.0
2007-04-20 05:15:00,0.67975,0.67985,0.67975,0.67985,269600000.0
2007-04-20 05:20:00,0.67985,0.6799,0.6797,0.67975,464800000.0
2007-04-20 05:25:00,0.67975,0.6799,0.6797,0.6798,819799998.0
2007-04-20 05:30:00,0.67975,0.6799,0.67975,0.67985,642400001.0
2007-04-20 05:35:00,0.67985,0.6799,0.67975,0.6798,1087099992.0
2007-04-20 05:40:00,0.6798,0.6799,0.67965,0.6797,950599992.0
2007-04-20 05:45:00,0.6797,0.6797,0.67935,0.6795,1908699986.0
2007-04-20 05:50:00,0.6795,0.6796,0.67945,0.6796,2163900002.0
2007-04-20 05:55:00,0.67955,0.6796,0.6794,0.6796,1529800008.0
2007-04-20 06:00:00,0.6796,0.6797,0.6795,0.6796,620499999.0
2007-04-20 06:05:00,0.6796,0.6796,0.67945,0.6795,1612999975.0
2007-04-20 06:10:00,0.6795,0.6797,0.67945,0.6797,1684199992.0
2007-04-20 06:15:00,0.67965,0.6798,0.67965,0.67965,425000001.0
2007-04-20 06:20:00,0.6797,0.6798,0.67965,0.6798,333399999.0
2007-04-20 06:25:00,0.67961,0.6798,0.67953,0.67965,720899997.0
2007-04-20 06:30:00,0.67965,0.6798,0.6796,0.6797,546899998.0
2007-04-20 06:35:00,0.6797,0.67975,0.67952,0.67965,653699999.0
2007-04-20 06:40:00,0.67965,0.6799,0.67965,0.6798,891600002.0
2007-04-20 06:45:00,0.6798,0.67995,0.6797,0.67975,524100001.0
2007-04-20 06:50:00,0.6798,0.6799,0.67975,0.6798,389899999.0
2007-04-20 06:55:00,0.6798,0.67989,0.67966,0.6798,850700001.0
2007-04-20 07:00:00,0.6798,0.6798,0.6797,0.6798,248000000.0
2007-04-20 07:05:00,0.6798,0.67993,0.67962,0.67978,1518699993.0
2007-04-20 07:10:00,0.67985,0.68,0.6798,0.67995,1792599988.0
2007-04-20 07:15:00,0.68,0.68,0.67975,0.6798,1212899994.0
2007-04-20 07:20:00,0.6798,0.6798,0.6797,0.6797,339599996.0
2007-04-20 07:25:00,0.67965,0.67975,0.67965,0.6797,328700004.0
2007-04-20 07:30:00,0.6797,0.6797,0.67965,0.6797,113700000.0
2007-04-20 07:35:00,0.6797,0.6797,0.67965,0.6797,186400000.0
2007-04-20 07:40:00,0.6797,0.6797,0.67945,0.6796,762300000.0
2007-04-20 07:45:00,0.67965,0.6797,0.6796,0.6797,791100003.0
2007-04-20 07:50:00,0.67965,0.6797,0.67955,0.6797,1079700004.0
2007-04-20 07:55:00,0.6796,0.6797,0.67941,0.6797,438999999.0
2007-04-20 08:00:00,0.6797,0.67995,0.6797,0.67985,3720600013.0
2007-04-20 08:05:00,0.6798,0.6801,0.67975,0.68,4142999980.0
2007-04-20 08:10:00,0.68,0.6802,0.67965,0.67965,5634099994.0
2007-04-20 08:15:00,0.6796,0.67975,0.6794,0.6795,3736299999.0
2007-04-20 08:20:00,0.67945,0.6796,0.67925,0.6793,4719899989.0
2007-04-20 08:25:00,0.6793,0.6795,0.67925,0.6794,4174499974.0
2007-04-20 08:30:00,0.6794,0.6794,0.67925,0.6793,1804000004.0
2007-04-20 08:35:00,0.6793,0.6793,0.67915,0.67915,1675199994.0
2007-04-20 08:40:00,0.6792,0.6794,0.67915,0.6793,2265599995.0
2007-04-20 08:45:00,0.6793,0.6794,0.6792,0.67925,730899990.0
2007-04-20 08:50:00,0.67925,0.6794,0.67925,0.6794,1379399996.0
2007-04-20 08:55:00,0.6794,0.6798,0.67935,0.6797,2631399981.0
2007-04-20 09:00:00,0.6797,0.6797,0.6795,0.6796,1564399994.0
2007-04-20 09:05:00,0.67955,0.67965,0.6794,0.6795,1739099989.0
2007-04-20 09:10:00,0.6795,0.6795,0.67925,0.6794,2188300012.0
2007-04-20 09:15:00,0.6794,0.6795,0.67935,0.67945,1848899992.0
2007-04-20 09:20:00,0.6795,0.6795,0.67935,0.6794,2814199977.0
2007-04-20 09:25:00,0.6794,0.6794,0.67925,0.6793,1573899991.0
2007-04-20 09:30:00,0.6793,0.6793,0.67915,0.6792,2824599983.0
2007-04-20 09:35:00,0.6792,0.67925,0.67905,0.67915,3218999975.0
2007-04-20 09:40:00,0.67915,0.6792,0.679,0.67905,4519500006.0
2007-04-20 09:45:00,0.67905,0.6792,0.67905,0.6792,3481600004.0
2007-04-20 09:50:00,0.6792,0.6792,0.67915,0.6792,2954299987.0
2007-04-20 09:55:00,0.67915,0.67925,0.67915,0.6792,1823299985.0
2007-04-20 10:00:00,0.6792,0.6793,0.67915,0.6792,1377199993.0
2007-04-20 10:05:00,0.67915,0.6792,0.67905,0.6792,2049900000.0
2007-04-20 10:10:00,0.6792,0.6792,0.679,0.67915,3090800015.0
2007-04-20 10:15:00,0.6791,0.67925,0.67905,0.6792,2131899976.0
2007-04-20 10:20:00,0.6793,0.6793,0.67905,0.6792,2084200000.0
2007-04-20 10:25:00,0.6792,0.67925,0.67895,0.6791,3699799996.0
2007-04-20 10:30:00,0.6791,0.67995,0.6791,0.6791,4255800010.0
2007-04-20 10:35:00,0.6791,0.6797,0.6791,0.67945,6560199992.0
2007-04-20 10:40:00,0.6795,0.6799,0.67945,0.67975,3531600001.0
2007-04-20 10:45:00,0.6797,0.6804,0.67965,0.67985,6516500007.0
2007-04-20 10:50:00,0.67985,0.68,0.6798,0.67985,4249700017.0
2007-04-20 10:55:00,0.6799,0.6799,0.6797,0.6798,1559000003.0
2007-04-20 11:00:00,0.6798,0.6798,0.6794,0.67945,3593499993.0
2007-04-20 11:05:00,0.6795,0.6796,0.67935,0.67945,3845600011.0
2007-04-20 11:10:00,0.67945,0.6795,0.67905,0.6793,4900799993.0
2007-04-20 11:15:00,0.6793,0.6794,0.67915,0.6792,2774699993.0
2007-04-20 11:20:00,0.6792,0.6793,0.6792,0.6793,1705499992.0
2007-04-20 11:25:00,0.6793,0.67935,0.67915,0.6792,3756899983.0
2007-04-20 11:30:00,0.6792,0.6793,0.67915,0.6792,2258099988.0
2007-04-20 11:35:00,0.6792,0.6792,0.67905,0.6792,2047199996.0
2007-04-20 11:40:00,0.6792,0.67925,0.6791,0.6791,1426900005.0
2007-04-20 11:45:00,0.6791,0.67915,0.67905,0.6791,2312799988.0
2007-04-20 11:50:00,0.6791,0.6791,0.67885,0.6791,2934599980.0
2007-04-20 11:55:00,0.6791,0.6792,0.67905,0.6791,1948999998.0
2007-04-20 12:00:00,0.6791,0.6792,0.67905,0.6791,2055899995.0
2007-04-20 12:05:00,0.6791,0.6791,0.6789,0.679,1897299987.0
2007-04-20 12:10:00,0.679,0.679,0.67875,0.679,3277199995.0
2007-04-20 12:15:00,0.679,0.679,0.67885,0.6789,2145400010.0
2007-04-20 12:20:00,0.6789,0.67895,0.67875,0.67875,2420700008.0
2007-04-20 12:25:00,0.6788,0.6788,0.67855,0.6787,2629799978.0
2007-04-20 12:30:00,0.6787,0.67875,0.6786,0.6787,1624700005.0
2007-04-20 12:35:00,0.6787,0.67905,0.67865,0.679,2163500002.0
2007-04-20 12:40:00,0.679,0.6791,0.67895,0.67905,1741099995.0
2007-04-20 12:45:00,0.67905,0.6792,0.67905,0.6792,1362500005.0
2007-04-20 12:50:00,0.6792,0.6794,0.67915,0.6792,1645674999.0
2007-04-20 12:55:00,0.6792,0.6792,0.67905,0.67905,1345300012.0
2007-04-20 13:00:00,0.67905,0.6791,0.67895,0.6791,1418099996.0
2007-04-20 13:05:00,0.6791,0.67915,0.679,0.6791,903200000.0
2007-04-20 13:10:00,0.67905,0.6792,0.67895,0.6792,1776500005.0
2007-04-20 13:15:00,0.6792,0.6793,0.67905,0.6791,1528999993.0
2007-04-20 13:20:00,0.6791,0.6791,0.67885,0.67885,1552299994.0
2007-04-20 13:25:00,0.6789,0.679,0.6788,0.6789,3056500001.0
2007-04-20 13:30:00,0.6789,0.6789,0.67875,0.6789,1909999996.0
2007-04-20 13:35:00,0.6789,0.67905,0.67885,0.679,1511299994.0
2007-04-20 13:40:00,0.67905,0.6791,0.67875,0.6788,2324299984.0
2007-04-20 13:45:00,0.6788,0.6791,0.6788,0.6791,1516599996.0
2007-04-20 13:50:00,0.6791,0.6792,0.6791,0.6792,514100001.0
2007-04-20 13:55:00,0.67915,0.6792,0.6791,0.67915,1423099999.0
2007-04-20 14:00:00,0.67915,0.6793,0.67915,0.67925,1765900008.0
2007-04-20 14:05:00,0.67925,0.6793,0.6792,0.6793,1219300013.0
2007-04-20 14:10:00,0.6791,0.6793,0.67897,0.6792,1169199994.0
2007-04-20 14:15:00,0.6792,0.67925,0.67915,0.6792,2470999997.0
2007-04-20 14:20:00,0.6792,0.6792,0.67915,0.6792,165900000.0
2007-04-20 14:25:00,0.6792,0.6792,0.6791,0.6792,1056400003.0
2007-04-20 14:30:00,0.6792,0.6793,0.6792,0.6793,2505999998.0
2007-04-20 14:35:00,0.6793,0.67935,0.67915,0.67925,1873599997.0
2007-04-20 14:40:00,0.67925,0.6794,0.67925,0.6793,1448300006.0
2007-04-20 14:45:00,0.6793,0.6793,0.6791,0.6791,3882800006.0
2007-04-20 14:50:00,0.6791,0.6793,0.679,0.67915,4536100007.0
2007-04-20 14:55:00,0.6792,0.6793,0.67905,0.6792,4404699993.0
2007-04-20 15:00:00,0.6792,0.67925,0.67905,0.67915,2075100000.0
2007-04-20 15:05:00,0.6792,0.67935,0.67915,0.6793,3181100001.0
2007-04-20 15:10:00,0.6793,0.6793,0.67915,0.6792,1922800007.0
2007-04-20 15:15:00,0.6792,0.67925,0.67895,0.6791,5145099994.0
2007-04-20 15:20:00,0.6791,0.6791,0.679,0.67905,4742299976.0
2007-04-20 15:25:00,0.67905,0.67915,0.679,0.67905,3990500007.0
2007-04-20 15:30:00,0.67905,0.67905,0.67885,0.67895,4943400013.0
2007-04-20 15:35:00,0.679,0.679,0.67885,0.67895,4982100011.0
2007-04-20 15:40:00,0.6789,0.67905,0.67885,0.679,3079899998.0
2007-04-20 15:45:00,0.67895,0.6791,0.67885,0.67895,3162599985.0
2007-04-20 15:50:00,0.67895,0.679,0.6789,0.679,1797699990.0
2007-04-20 15:55:00,0.67895,0.679,0.67885,0.6789,1709300007.0
2007-04-20 16:00:00,0.6789,0.6789,0.6787,0.6789,4098400011.0
2007-04-20 16:05:00,0.6789,0.6789,0.6788,0.6789,776099999.0
2007-04-20 16:10:00,0.6789,0.6791,0.6788,0.6791,2163599996.0
2007-04-20 16:15:00,0.67905,0.6791,0.67895,0.67895,3402200004.0
2007-04-20 16:20:00,0.679,0.6791,0.67895,0.679,3989899993.0
2007-04-20 16:25:00,0.67905,0.6791,0.6788,0.6789,3548799992.0
2007-04-20 16:30:00,0.6789,0.6789,0.6788,0.6789,1401700002.0
2007-04-20 16:35:00,0.6789,0.6789,0.6788,0.67885,856500002.0
2007-04-20 16:40:00,0.67885,0.6789,0.67875,0.6789,2468399990.0
2007-04-20 16:45:00,0.6789,0.6789,0.67875,0.6788,1575400004.0
2007-04-20 16:50:00,0.6788,0.6788,0.6786,0.67875,2217600003.0
2007-04-20 16:55:00,0.67875,0.6788,0.67845,0.6785,1186699994.0
2007-04-20 17:00:00,0.6785,0.6785,0.67825,0.6784,4732400005.0
2007-04-20 17:05:00,0.6784,0.6785,0.67825,0.67825,2556399999.0
2007-04-20 17:10:00,0.67825,0.6785,0.67825,0.67825,2855700027.0
2007-04-20 17:15:00,0.6783,0.6784,0.6782,0.6784,6092799977.0
2007-04-20 17:20:00,0.67835,0.6785,0.6783,0.67835,4300199985.0
2007-04-20 17:25:00,0.67835,0.6785,0.67825,0.6784,1714100007.0
2007-04-20 17:30:00,0.6784,0.67845,0.6783,0.6784,1659700008.0
2007-04-20 17:35:00,0.67835,0.67845,0.67835,0.6784,1576400005.0
2007-04-20 17:40:00,0.6784,0.6784,0.6782,0.6783,2410299998.0
2007-04-20 17:45:00,0.6783,0.67855,0.6783,0.6785,2704499996.0
2007-04-20 17:50:00,0.6785,0.67855,0.67835,0.6784,1559500017.0
2007-04-20 17:55:00,0.6785,0.6785,0.6784,0.67845,227199999.0
2007-04-20 18:00:00,0.6785,0.6786,0.67835,0.67855,1630600006.0
2007-04-20 18:05:00,0.67855,0.6786,0.67845,0.6785,2821599991.0
2007-04-20 18:10:00,0.6785,0.6786,0.6785,0.6786,1629899973.0
2007-04-20 18:15:00,0.6786,0.6786,0.67855,0.67855,248400000.0
2007-04-20 18:20:00,0.6786,0.6787,0.67855,0.6786,632400000.0
2007-04-20 18:25:00,0.6786,0.6788,0.6786,0.6788,1336199999.0
2007-04-20 18:30:00,0.67875,0.67875,0.67865,0.67875,2518899971.0
2007-04-20 18:35:00,0.67875,0.6788,0.67865,0.6787,1277400001.0
2007-04-20 18:40:00,0.67865,0.6787,0.67855,0.6787,1707800009.0
2007-04-20 18:45:00,0.6787,0.6787,0.6786,0.6787,701199998.0
2007-04-20 18:50:00,0.6787,0.6789,0.6786,0.6789,1888600003.0
2007-04-20 18:55:00,0.67885,0.6789,0.6788,0.6789,238800002.0
2007-04-20 19:00:00,0.6789,0.6789,0.67875,0.6789,695000001.0
2007-04-20 19:05:00,0.6789,0.6789,0.6788,0.6789,201099999.0
2007-04-20 19:10:00,0.6789,0.6789,0.67875,0.6788,970800004.0
2007-04-20 19:15:00,0.6788,0.6789,0.67875,0.6788,1466199995.0
2007-04-20 19:20:00,0.6788,0.6789,0.67875,0.67885,1068699989.0
2007-04-20 19:25:00,0.6789,0.6789,0.6788,0.6789,301600000.0
2007-04-20 19:30:00,0.6789,0.67895,0.6788,0.67885,306300000.0
2007-04-20 19:35:00,0.6789,0.6789,0.67875,0.6789,596300003.0
2007-04-20 19:40:00,0.6789,0.6789,0.67875,0.6788,2674099994.0
2007-04-20 19:45:00,0.6788,0.6789,0.67875,0.6789,765500001.0
2007-04-20 19:50:00,0.6789,0.679,0.67867,0.6788,1688700000.0
2007-04-20 19:55:00,0.6788,0.6789,0.67875,0.6789,1492799997.0
2007-04-20 20:00:00,0.6789,0.6789,0.67865,0.6789,1560599999.0
2007-04-20 20:05:00,0.6789,0.6789,0.6788,0.6789,293700001.0
2007-04-20 20:10:00,0.6789,0.6789,0.67875,0.6788,1015999974.0
2007-04-20 20:15:00,0.67875,0.6789,0.67875,0.6788,1219200039.0
2007-04-20 20:20:00,0.6788,0.6789,0.67875,0.6789,932099988.0
2007-04-20 20:25:00,0.67885,0.67885,0.67848,0.6788,1020500001.0
2007-04-20 20:30:00,0.6788,0.6788,0.6788,0.6788,58900000.0
2007-04-20 20:35:00,0.6788,0.6788,0.6787,0.6788,248400004.0
2007-04-20 20:40:00,0.6788,0.6788,0.6787,0.67875,386900000.0
2007-04-20 20:45:00,0.6787,0.6788,0.67831,0.6786,810299997.0
2007-04-20 20:50:00,0.6788,0.6788,0.67855,0.67855,859899998.0
2007-04-20 20:55:00,0.6786,0.6787,0.67855,0.6787,2046099994.0
2007-04-20 21:00:00,0.6787,0.6787,0.67855,0.67855,1950000001.0
2007-04-20 21:05:00,0.6786,0.6787,0.67855,0.67865,1654000023.0
2007-04-20 21:10:00,0.6787,0.6787,0.67855,0.67855,1233000004.0
2007-04-20 21:15:00,0.67857,0.6787,0.67853,0.6786,918799988.0
2007-04-20 21:20:00,0.67865,0.67865,0.67855,0.6786,2560100016.0
2007-04-20 21:25:00,0.6786,0.67865,0.67855,0.6786,1272299999.0
2007-04-20 21:30:00,0.6786,0.6786,0.67835,0.67845,1538500000.0
2007-04-20 21:35:00,0.67845,0.67855,0.6784,0.6785,963600005.0
2007-04-20 21:40:00,0.6785,0.6787,0.67845,0.6787,894600005.0
2007-04-20 21:45:00,0.6787,0.67875,0.67855,0.67855,957000008.0
2007-04-20 21:50:00,0.67865,0.67875,0.67855,0.6787,189700004.0
2007-04-20 21:55:00,0.6787,0.6787,0.67835,0.6784,1009799997.0
2007-04-20 22:00:00,0.6784,0.6787,0.67835,0.6787,771300004.0
2007-04-20 22:05:00,0.6787,0.6787,0.67865,0.67865,554800002.0
2007-04-20 22:10:00,0.67843,0.67875,0.67843,0.6787,630399995.0
2007-04-20 22:15:00,0.6787,0.67875,0.67845,0.6786,1015599988.0
2007-04-20 22:20:00,0.6786,0.67865,0.67855,0.6786,1081500008.0
2007-04-20 22:25:00,0.67855,0.6786,0.67835,0.6784,1327199996.0
2007-04-20 22:30:00,0.6784,0.6784,0.6783,0.6784,789299990.0
2007-04-20 22:35:00,0.6784,0.67855,0.6783,0.6785,851799997.0
2007-04-20 22:40:00,0.6785,0.6785,0.67845,0.6785,352599999.0
2007-04-20 22:45:00,0.6785,0.6786,0.6783,0.67855,790699995.0
2007-04-20 22:50:00,0.67855,0.67865,0.67855,0.6786,462700003.0
2007-04-20 22:55:00,0.6785,0.6786,0.6783,0.6785,990199996.0
2007-04-22 23:00:00,0.67794,0.67819,0.6778,0.67783,20900000.0
2007-04-22 23:05:00,0.67795,0.67825,0.67793,0.6782,21200000.0
2007-04-22 23:10:00,0.6782,0.67837,0.67805,0.67837,170699997.0
2007-04-22 23:15:00,0.6781,0.67832,0.67805,0.67825,339599996.0
2007-04-22 23:20:00,0.6781,0.67832,0.6779,0.678,179600000.0
2007-04-22 23:25:00,0.67808,0.67816,0.6779,0.67805,199900000.0
2007-04-22 23:30:00,0.678,0.6782,0.6775,0.6781,295600004.0
2007-04-22 23:35:00,0.6781,0.67834,0.678,0.6781,316400003.0
2007-04-22 23:40:00,0.67825,0.67835,0.6779,0.678,466500001.0
2007-04-22 23:45:00,0.67791,0.6781,0.67791,0.678,531699999.0
2007-04-22 23:50:00,0.678,0.6782,0.67797,0.67817,1224900005.0
2007-04-22 23:55:00,0.6781,0.6782,0.67795,0.6782,318200000.0
2007-04-23 00:00:00,0.6781,0.6782,0.67805,0.6781,991199998.0
2007-04-23 00:05:00,0.6781,0.6781,0.6779,0.6781,933599996.0
2007-04-23 00:10:00,0.6781,0.6782,0.67805,0.6782,822899991.0
2007-04-23 00:15:00,0.67842,0.67842,0.67815,0.67825,334800000.0
2007-04-23 00:20:00,0.6782,0.6783,0.67812,0.67825,599200002.0
2007-04-23 00:25:00,0.67804,0.67835,0.67802,0.6782,458899991.0
2007-04-23 00:30:00,0.6782,0.67835,0.67815,0.6783,489499992.0
2007-04-23 00:35:00,0.6783,0.6784,0.67822,0.67824,189300001.0
2007-04-23 00:40:00,0.6783,0.67863,0.6783,0.67863,115600000.0
2007-04-23 00:45:00,0.67855,0.6786,0.6783,0.67835,469299995.0
2007-04-23 00:50:00,0.67835,0.6784,0.6782,0.6783,341700007.0
2007-04-23 00:55:00,0.6783,0.67835,0.67815,0.67835,320499999.0
2007-04-23 01:00:00,0.67835,0.6785,0.6782,0.67845,343900000.0
2007-04-23 01:05:00,0.6785,0.6785,0.67845,0.67845,160200000.0
2007-04-23 01:10:00,0.6785,0.6785,0.67835,0.6785,662400001.0
2007-04-23 01:15:00,0.67845,0.6785,0.6784,0.6784,286199999.0
2007-04-23 01:20:00,0.6784,0.67865,0.67835,0.6785,825600000.0
2007-04-23 01:25:00,0.6785,0.67855,0.67841,0.67845,685800008.0
2007-04-23 01:30:00,0.6785,0.67855,0.67845,0.6785,569799998.0
2007-04-23 01:35:00,0.6785,0.6787,0.6785,0.6786,195700000.0
2007-04-23 01:40:00,0.6786,0.67865,0.67855,0.67855,168600000.0
2007-04-23 01:45:00,0.6785,0.6786,0.6785,0.6786,108400001.0
2007-04-23 01:50:00,0.6786,0.67875,0.67855,0.6787,459900001.0
2007-04-23 01:55:00,0.6787,0.6788,0.67855,0.6786,833900003.0
2007-04-23 02:00:00,0.6787,0.67885,0.67855,0.67875,1007800004.0
2007-04-23 02:05:00,0.67847,0.6791,0.67847,0.679,1632499988.0
2007-04-23 02:10:00,0.679,0.679,0.67885,0.679,1527300004.0
2007-04-23 02:15:00,0.679,0.67905,0.67885,0.6789,555399997.0
2007-04-23 02:20:00,0.6789,0.67895,0.6788,0.6789,1387600000.0
2007-04-23 02:25:00,0.6789,0.6789,0.67875,0.67875,432999994.0
2007-04-23 02:30:00,0.67875,0.6788,0.67865,0.6787,1203800000.0
2007-04-23 02:35:00,0.6787,0.67875,0.6786,0.6786,652100001.0
2007-04-23 02:40:00,0.6786,0.6787,0.6785,0.67855,1797000009.0
2007-04-23 02:45:00,0.6786,0.6787,0.67838,0.6786,660800001.0
2007-04-23 02:50:00,0.67847,0.6786,0.6784,0.6785,342499996.0
2007-04-23 02:55:00,0.67845,0.67855,0.6784,0.6785,602600002.0
2007-04-23 03:00:00,0.6785,0.6785,0.6785,0.6785,177600000.0
2007-04-23 03:05:00,0.6785,0.6786,0.67845,0.6785,226000000.0
2007-04-23 03:10:00,0.67855,0.6786,0.6784,0.67855,741900000.0
2007-04-23 03:15:00,0.67855,0.6786,0.6785,0.6785,855799998.0
2007-04-23 03:20:00,0.6785,0.67855,0.6784,0.67855,398300002.0
2007-04-23 03:25:00,0.67855,0.6786,0.67825,0.67825,2031000004.0
2007-04-23 03:30:00,0.67825,0.67845,0.67825,0.6784,729600001.0
2007-04-23 03:35:00,0.6784,0.6785,0.67835,0.6785,457000001.0
2007-04-23 03:40:00,0.67845,0.6785,0.67845,0.6785,303999999.0
2007-04-23 03:45:00,0.6785,0.6785,0.6784,0.6784,128000000.0
2007-04-23 03:50:00,0.6784,0.6784,0.6783,0.6784,860800001.0
2007-04-23 03:55:00,0.6784,0.6785,0.67835,0.67845,367999998.0
2007-04-23 04:00:00,0.67845,0.6785,0.67825,0.67838,196800001.0
2007-04-23 04:05:00,0.67837,0.6786,0.67823,0.6786,291500002.0
2007-04-23 04:10:00,0.6786,0.6787,0.67855,0.6786,975200002.0
2007-04-23 04:15:00,0.6786,0.6787,0.67855,0.6786,494199996.0
2007-04-23 04:20:00,0.6786,0.6786,0.6785,0.6785,407999998.0
2007-04-23 04:25:00,0.6785,0.67855,0.67824,0.6785,971299996.0
2007-04-23 04:30:00,0.6785,0.6786,0.67833,0.6786,288800007.0
2007-04-23 04:35:00,0.6786,0.6786,0.67839,0.6785,388000003.0
2007-04-23 04:40:00,0.6785,0.67865,0.67845,0.67855,2490199992.0
2007-04-23 04:45:00,0.6786,0.6786,0.6785,0.6786,579600004.0
2007-04-23 04:50:00,0.6786,0.6786,0.67845,0.67855,1372599984.0
2007-04-23 04:55:00,0.67855,0.67855,0.67809,0.67812,831499978.0
2007-04-23 05:00:00,0.6785,0.6785,0.6784,0.6784,334399997.0
2007-04-23 05:05:00,0.6784,0.67845,0.67835,0.67845,465100001.0
2007-04-23 05:10:00,0.67845,0.6785,0.6784,0.6784,268800000.0
2007-04-23 05:15:00,0.6784,0.6784,0.67835,0.6784,430500009.0
2007-04-23 05:20:00,0.67835,0.6784,0.67825,0.6783,831300002.0
2007-04-23 05:25:00,0.67825,0.6784,0.67815,0.6782,653699999.0
2007-04-23 05:30:00,0.67825,0.67825,0.6782,0.67825,160599998.0
2007-04-23 05:35:00,0.67825,0.6783,0.6782,0.6782,763100012.0
2007-04-23 05:40:00,0.6782,0.67825,0.6781,0.67815,1050699993.0
2007-04-23 05:45:00,0.67815,0.6782,0.678,0.6781,1256600000.0
2007-04-23 05:50:00,0.6781,0.6781,0.67795,0.678,1316700009.0
2007-04-23 05:55:00,0.678,0.67815,0.67795,0.67805,1215700003.0
2007-04-23 06:00:00,0.6781,0.6782,0.67805,0.67805,1590199998.0
2007-04-23 06:05:00,0.6781,0.6782,0.6781,0.6782,331000002.0
2007-04-23 06:10:00,0.6781,0.6782,0.67805,0.67815,1064499994.0
2007-04-23 06:15:00,0.67815,0.6782,0.67805,0.67815,1153800009.0
2007-04-23 06:20:00,0.67815,0.6782,0.67805,0.67815,550600004.0
2007-04-23 06:25:00,0.6781,0.67815,0.67805,0.6781,651599996.0
2007-04-23 06:30:00,0.6781,0.6782,0.67805,0.6781,1351900017.0
2007-04-23 06:35:00,0.6781,0.6781,0.67805,0.6781,544299997.0
2007-04-23 06:40:00,0.6781,0.6782,0.6781,0.67815,688200009.0
2007-04-23 06:45:00,0.67815,0.6782,0.6781,0.6781,1282699995.0
2007-04-23 06:50:00,0.6781,0.6783,0.67805,0.67815,1507399993.0
2007-04-23 06:55:00,0.6782,0.6784,0.6782,0.6783,1125499995.0
2007-04-23 07:00:00,0.6783,0.6783,0.6782,0.67825,510400004.0
2007-04-23 07:05:00,0.67825,0.6784,0.6782,0.6783,1267600002.0
2007-04-23 07:10:00,0.6783,0.6784,0.67815,0.6783,1929000004.0
2007-04-23 07:15:00,0.67825,0.6783,0.6782,0.67825,1202999989.0
2007-04-23 07:20:00,0.67815,0.6783,0.67815,0.6783,507900001.0
2007-04-23 07:25:00,0.6783,0.67835,0.67825,0.6783,443600001.0
2007-04-23 07:30:00,0.6783,0.6784,0.67825,0.6783,885800004.0
2007-04-23 07:35:00,0.6783,0.6783,0.67815,0.6783,1378199988.0
2007-04-23 07:40:00,0.6783,0.6783,0.67815,0.6782,1083499997.0
2007-04-23 07:45:00,0.6782,0.6784,0.67815,0.6782,1743199999.0
2007-04-23 07:50:00,0.6782,0.67835,0.67815,0.6782,1236700000.0
2007-04-23 07:55:00,0.6782,0.6783,0.67815,0.67825,1357899991.0
2007-04-23 08:00:00,0.67825,0.6783,0.67815,0.67825,1657399992.0
2007-04-23 08:05:00,0.67825,0.6785,0.67825,0.6784,1728399992.0
2007-04-23 08:10:00,0.6784,0.6785,0.67825,0.6783,1316099983.0
2007-04-23 08:15:00,0.6783,0.6784,0.67825,0.6784,648400006.0
2007-04-23 08:20:00,0.6784,0.67865,0.6784,0.67865,822099996.0
2007-04-23 08:25:00,0.6787,0.6787,0.67855,0.6787,1135199994.0
2007-04-23 08:30:00,0.6787,0.6788,0.6786,0.67865,1955099999.0
2007-04-23 08:35:00,0.6787,0.6789,0.67865,0.6787,2274999998.0
2007-04-23 08:40:00,0.67865,0.6792,0.67865,0.67905,1978999980.0
2007-04-23 08:45:00,0.6791,0.6796,0.6789,0.67915,4948400009.0
2007-04-23 08:50:00,0.6792,0.67935,0.67905,0.67925,2285599991.0
2007-04-23 08:55:00,0.6793,0.6794,0.67915,0.67925,2090000005.0
2007-04-23 09:00:00,0.67925,0.67935,0.6792,0.6792,1193600001.0
2007-04-23 09:05:00,0.6792,0.6793,0.67905,0.67915,2354899999.0
2007-04-23 09:10:00,0.6791,0.6792,0.67895,0.679,2911299992.0
2007-04-23 09:15:00,0.679,0.6792,0.679,0.6792,3466299992.0
2007-04-23 09:20:00,0.6792,0.6792,0.67885,0.679,2158899998.0
2007-04-23 09:25:00,0.679,0.679,0.67875,0.67885,2269000006.0
2007-04-23 09:30:00,0.67885,0.67885,0.67835,0.6787,3224099998.0
2007-04-23 09:35:00,0.6787,0.6787,0.67855,0.67855,1078100002.0
2007-04-23 09:40:00,0.6786,0.6787,0.67855,0.67865,1063299992.0
2007-04-23 09:45:00,0.67865,0.6787,0.67855,0.67855,1937900003.0
2007-04-23 09:50:00,0.67855,0.6787,0.6785,0.6786,3067399992.0
2007-04-23 09:55:00,0.67855,0.6786,0.67815,0.6784,3218199997.0
2007-04-23 10:00:00,0.67835,0.6785,0.67825,0.6785,3689999968.0
2007-04-23 10:05:00,0.6785,0.6787,0.6784,0.67855,3005099990.0
2007-04-23 10:10:00,0.67855,0.6787,0.67855,0.67855,2364099987.0
2007-04-23 10:15:00,0.67855,0.6786,0.67835,0.6784,3279499982.0
2007-04-23 10:20:00,0.6784,0.6785,0.6783,0.6785,2820299986.0
2007-04-23 10:25:00,0.6785,0.6785,0.67815,0.6782,2875400018.0
2007-04-23 10:30:00,0.6782,0.67835,0.6781,0.6782,2296700018.0
2007-04-23 10:35:00,0.6782,0.6783,0.67805,0.6783,2864299994.0
2007-04-23 10:40:00,0.6783,0.6783,0.6782,0.6783,1498499996.0
2007-04-23 10:45:00,0.6783,0.67855,0.67825,0.67845,1739100006.0
2007-04-23 10:50:00,0.67845,0.6785,0.67825,0.67835,2542100008.0
2007-04-23 10:55:00,0.6784,0.6785,0.6783,0.67845,1739900001.0
2007-04-23 11:00:00,0.6784,0.67855,0.67835,0.67845,1770999994.0
2007-04-23 11:05:00,0.6785,0.6785,0.6783,0.6784,1897700003.0
2007-04-23 11:10:00,0.6784,0.6785,0.67835,0.6784,1856800020.0
2007-04-23 11:15:00,0.6784,0.6784,0.6782,0.67835,1789899997.0
2007-04-23 11:20:00,0.67835,0.6786,0.67835,0.6784,2667250007.0
2007-04-23 11:25:00,0.6784,0.67855,0.67835,0.6784,1243300004.0
2007-04-23 11:30:00,0.6784,0.6786,0.6784,0.6785,1960800000.0
2007-04-23 11:35:00,0.6785,0.6785,0.67829,0.6784,2339900003.0
2007-04-23 11:40:00,0.6784,0.6784,0.67825,0.67835,1238399991.0
2007-04-23 11:45:00,0.67835,0.6784,0.67825,0.6783,475000005.0
2007-04-23 11:50:00,0.6783,0.6783,0.67815,0.67825,2004999999.0
2007-04-23 11:55:00,0.6783,0.6783,0.6781,0.6781,1787099991.0
2007-04-23 12:00:00,0.67815,0.6782,0.67785,0.6781,3791799988.0
2007-04-23 12:05:00,0.6781,0.6782,0.678,0.6782,2775299992.0
2007-04-23 12:10:00,0.6782,0.67825,0.67795,0.6782,1629699998.0
2007-04-23 12:15:00,0.6782,0.6782,0.67795,0.678,2613000001.0
2007-04-23 12:20:00,0.67795,0.678,0.6779,0.67795,1894500002.0
2007-04-23 12:25:00,0.67795,0.678,0.67775,0.67775,1904499995.0
2007-04-23 12:30:00,0.67775,0.6779,0.67765,0.6779,2660600005.0
2007-04-23 12:35:00,0.6779,0.6779,0.67765,0.6778,1943599980.0
2007-04-23 12:40:00,0.6778,0.6779,0.67755,0.6776,3575399996.0
2007-04-23 12:45:00,0.6776,0.6777,0.67755,0.6776,2479900010.0
2007-04-23 12:50:00,0.6776,0.6777,0.67755,0.6776,1775400007.0
2007-04-23 12:55:00,0.6776,0.6776,0.67735,0.67745,4838299974.0
2007-04-23 13:00:00,0.6774,0.6775,0.67735,0.6775,2894900006.0
2007-04-23 13:05:00,0.6775,0.67755,0.67745,0.67755,1622100008.0
2007-04-23 13:10:00,0.67755,0.6779,0.6775,0.6777,2565599998.0
2007-04-23 13:15:00,0.67775,0.6779,0.67765,0.67775,2665800013.0
2007-04-23 13:20:00,0.6778,0.6779,0.6778,0.6779,844499998.0
2007-04-23 13:25:00,0.67785,0.67795,0.6778,0.6779,2458899982.0
2007-04-23 13:30:00,0.6779,0.678,0.67775,0.6778,1516200000.0
2007-04-23 13:35:00,0.6778,0.678,0.67775,0.6779,1974800013.0
2007-04-23 13:40:00,0.6779,0.6779,0.67765,0.67775,2390899995.0
2007-04-23 13:45:00,0.6778,0.6778,0.67755,0.67775,5016200012.0
2007-04-23 13:50:00,0.67775,0.6779,0.6777,0.6779,1850100000.0
2007-04-23 13:55:00,0.67785,0.678,0.6778,0.6779,2037300006.0
2007-04-23 14:00:00,0.6779,0.678,0.6778,0.67795,1189699996.0
2007-04-23 14:05:00,0.6779,0.6779,0.6779,0.6779,762000003.0
2007-04-23 14:10:00,0.6779,0.678,0.67785,0.678,1251999999.0
2007-04-23 14:15:00,0.678,0.67805,0.6779,0.6779,708199996.0
2007-04-23 14:20:00,0.67785,0.6779,0.67775,0.6778,601700000.0
2007-04-23 14:25:00,0.6778,0.6779,0.67765,0.67775,3097699994.0
2007-04-23 14:30:00,0.6778,0.6778,0.6777,0.67775,947699996.0
2007-04-23 14:35:00,0.6778,0.6778,0.6776,0.6777,1417799996.0
2007-04-23 14:40:00,0.6777,0.67775,0.67755,0.6777,1195600005.0
2007-04-23 14:45:00,0.67765,0.6778,0.67765,0.67775,3252199980.0
2007-04-23 14:50:00,0.6778,0.6778,0.6777,0.6778,1011899998.0
2007-04-23 14:55:00,0.6778,0.67815,0.6778,0.67815,2770300005.0
2007-04-23 15:00:00,0.67815,0.6782,0.67795,0.67805,3718700011.0
2007-04-23 15:05:00,0.67805,0.6781,0.67795,0.67795,2450700010.0
2007-04-23 15:10:00,0.67795,0.678,0.67775,0.67785,3553900009.0
2007-04-23 15:15:00,0.6778,0.6779,0.6778,0.6779,2798400002.0
2007-04-23 15:20:00,0.6779,0.678,0.67785,0.67795,5114399989.0
2007-04-23 15:25:00,0.6779,0.6781,0.6779,0.678,3837300010.0
2007-04-23 15:30:00,0.67805,0.6781,0.6777,0.6777,6474600004.0
2007-04-23 15:35:00,0.67775,0.6778,0.67755,0.6777,4694699992.0
2007-04-23 15:40:00,0.6777,0.6778,0.6776,0.6777,4301100025.0
2007-04-23 15:45:00,0.6777,0.6778,0.67755,0.6778,3409099991.0
2007-04-23 15:50:00,0.6778,0.67785,0.6777,0.6778,2369299998.0
2007-04-23 15:55:00,0.6778,0.6779,0.6777,0.6779,6206999981.0
2007-04-23 16:00:00,0.67785,0.678,0.67785,0.67785,2793700016.0
2007-04-23 16:05:00,0.6779,0.678,0.67785,0.678,2126399991.0
2007-04-23 16:10:00,0.678,0.67805,0.6779,0.6779,3478700010.0
2007-04-23 16:15:00,0.67795,0.678,0.67785,0.67795,1005599998.0
2007-04-23 16:20:00,0.67795,0.6781,0.67785,0.6779,3449299999.0
2007-04-23 16:25:00,0.6779,0.6781,0.6779,0.67805,3533599989.0
2007-04-23 16:30:00,0.6781,0.6781,0.67795,0.67805,1258000005.0
2007-04-23 16:35:00,0.6781,0.6782,0.67805,0.67815,2081200007.0
2007-04-23 16:40:00,0.67815,0.6783,0.6781,0.6783,3175399989.0
2007-04-23 16:45:00,0.6783,0.6783,0.67815,0.67825,3055899975.0
2007-04-23 16:50:00,0.67825,0.6783,0.67815,0.6782,2333100013.0
2007-04-23 16:55:00,0.6782,0.67825,0.6781,0.6781,2293699992.0
2007-04-23 17:00:00,0.6781,0.6782,0.67805,0.67815,3473499989.0
2007-04-23 17:05:00,0.67815,0.6782,0.67805,0.6782,1889000000.0
2007-04-23 17:10:00,0.67815,0.6782,0.67775,0.6779,4062999992.0
2007-04-23 17:15:00,0.6779,0.67795,0.6778,0.6779,1945700001.0
2007-04-23 17:20:00,0.6779,0.678,0.67785,0.67795,5374700000.0
2007-04-23 17:25:00,0.67795,0.67805,0.6779,0.678,2289399997.0
2007-04-23 17:30:00,0.678,0.67805,0.6778,0.678,3387699990.0
2007-04-23 17:35:00,0.678,0.6782,0.67795,0.6782,5386499981.0
2007-04-23 17:40:00,0.6782,0.6783,0.67805,0.6783,5464599997.0
2007-04-23 17:45:00,0.6783,0.6784,0.67815,0.67825,5142299997.0
2007-04-23 17:50:00,0.67825,0.67835,0.6782,0.6783,2436699994.0
2007-04-23 17:55:00,0.6783,0.67855,0.67825,0.67835,3305499985.0
2007-04-23 18:00:00,0.67835,0.6784,0.6782,0.6783,2424699992.0
2007-04-23 18:05:00,0.6783,0.67845,0.67825,0.67825,1724099999.0
2007-04-23 18:10:00,0.6783,0.6784,0.67825,0.6784,1273999998.0
2007-04-23 18:15:00,0.6784,0.6784,0.67825,0.6783,1168700000.0
2007-04-23 18:20:00,0.6783,0.6783,0.67815,0.67815,1045899999.0
2007-04-23 18:25:00,0.6782,0.6782,0.67805,0.6781,1912600001.0
2007-04-23 18:30:00,0.6781,0.6782,0.67785,0.67795,4096099995.0
2007-04-23 18:35:00,0.678,0.6781,0.67795,0.678,2044799997.0
2007-04-23 18:40:00,0.678,0.678,0.6779,0.67795,561800002.0
2007-04-23 18:45:00,0.678,0.6781,0.6779,0.67795,1241499992.0
2007-04-23 18:50:00,0.678,0.67805,0.67795,0.67795,2152999990.0
2007-04-23 18:55:00,0.678,0.67815,0.67795,0.6781,751500001.0
2007-04-23 19:00:00,0.6782,0.6782,0.678,0.6781,851399993.0
2007-04-23 19:05:00,0.6781,0.6782,0.67805,0.6782,852400000.0
2007-04-23 19:10:00,0.6782,0.6782,0.6781,0.6782,311199999.0
2007-04-23 19:15:00,0.6782,0.6782,0.6781,0.6782,1174499992.0
2007-04-23 19:20:00,0.6782,0.6782,0.678,0.6781,1801399979.0
2007-04-23 19:25:00,0.6781,0.6782,0.6781,0.6782,620800008.0
2007-04-23 19:30:00,0.6782,0.6783,0.67815,0.67825,827100007.0
2007-04-23 19:35:00,0.67825,0.67835,0.6782,0.6783,450499998.0
2007-04-23 19:40:00,0.6783,0.6784,0.6782,0.6782,1029200001.0
2007-04-23 19:45:00,0.6782,0.6783,0.67815,0.6782,773600004.0
2007-04-23 19:50:00,0.6782,0.6782,0.67815,0.67815,490799999.0
2007-04-23 19:55:00,0.67815,0.6782,0.67815,0.6782,513800001.0
2007-04-23 20:00:00,0.6782,0.6782,0.67805,0.6781,793100001.0
2007-04-23 20:05:00,0.6781,0.6781,0.67795,0.678,985399997.0
2007-04-23 20:10:00,0.678,0.67805,0.67795,0.678,552800002.0
2007-04-23 20:15:00,0.678,0.6782,0.678,0.6782,689899997.0
2007-04-23 20:20:00,0.6782,0.6782,0.678,0.6781,1483199996.0
2007-04-23 20:25:00,0.67805,0.6781,0.67795,0.67805,2152200001.0
2007-04-23 20:30:00,0.67795,0.6781,0.67795,0.6781,2150199976.0
2007-04-23 20:35:00,0.6781,0.6781,0.67805,0.6781,230899998.0
2007-04-23 20:40:00,0.6781,0.6781,0.67795,0.678,1108199997.0
2007-04-23 20:45:00,0.678,0.6782,0.67795,0.6781,1170000000.0
2007-04-23 20:50:00,0.6781,0.6782,0.67805,0.67815,1020199994.0
2007-04-23 20:55:00,0.6782,0.6782,0.67815,0.6782,119200000.0
2007-04-23 21:00:00,0.67815,0.6783,0.67815,0.6782,1069600007.0
2007-04-23 21:05:00,0.67825,0.6783,0.6782,0.6783,132700000.0
2007-04-23 21:10:00,0.6783,0.6783,0.6782,0.67825,969300001.0
2007-04-23 21:15:00,0.6782,0.6782,0.67815,0.6782,804199996.0
2007-04-23 21:20:00,0.6782,0.6782,0.67815,0.6782,864599997.0
2007-04-23 21:25:00,0.6782,0.6783,0.6782,0.6783,906400001.0
2007-04-23 21:30:00,0.6783,0.6784,0.67805,0.6783,2044899970.0
2007-04-23 21:35:00,0.67835,0.6785,0.67835,0.67845,612799999.0
2007-04-23 21:40:00,0.6785,0.6785,0.67845,0.6785,642300000.0
2007-04-23 21:45:00,0.6785,0.6785,0.6784,0.67845,136800002.0
2007-04-23 21:50:00,0.67845,0.67845,0.67835,0.67835,863600003.0
2007-04-23 21:55:00,0.67845,0.6785,0.67835,0.6785,1550099995.0
2007-04-23 22:00:00,0.6785,0.6785,0.67845,0.6785,157300000.0
2007-04-23 22:05:00,0.6785,0.67855,0.67834,0.6785,1228599982.0
2007-04-23 22:10:00,0.6785,0.6786,0.6785,0.6786,561999999.0
2007-04-23 22:15:00,0.6786,0.6786,0.67826,0.67849,280000000.0
2007-04-23 22:20:00,0.6786,0.6787,0.67855,0.6786,941700009.0
2007-04-23 22:25:00,0.67855,0.6787,0.67855,0.6787,744900000.0
2007-04-23 22:30:00,0.67871,0.6788,0.67848,0.6788,876500010.0
2007-04-23 22:35:00,0.6787,0.6788,0.67857,0.6786,897399997.0
2007-04-23 22:40:00,0.6788,0.6788,0.6787,0.67875,744300000.0
2007-04-23 22:45:00,0.67859,0.6788,0.67852,0.6787,517899994.0
2007-04-23 22:50:00,0.6787,0.6787,0.67855,0.6786,540000003.0
2007-04-23 22:55:00,0.67855,0.6786,0.67825,0.67825,520999998.0
2007-04-23 23:00:00,0.6782,0.6784,0.6781,0.6784,965000003.0
2007-04-23 23:05:00,0.6784,0.6785,0.67835,0.6784,649699993.0
2007-04-23 23:10:00,0.6784,0.6788,0.6784,0.6788,1232100009.0
2007-04-23 23:15:00,0.67875,0.6788,0.67855,0.6787,963100005.0
2007-04-23 23:20:00,0.6788,0.67885,0.6787,0.6788,211899999.0
2007-04-23 23:25:00,0.6788,0.6788,0.67855,0.67875,328200000.0
2007-04-23 23:30:00,0.6786,0.6789,0.6786,0.67865,537799995.0
2007-04-23 23:35:00,0.6787,0.67888,0.67864,0.6787,992899998.0
2007-04-23 23:40:00,0.6787,0.67875,0.67843,0.67865,740199991.0
2007-04-23 23:45:00,0.6786,0.67865,0.67833,0.67838,1099200007.0
2007-04-23 23:50:00,0.67854,0.6786,0.67828,0.67844,1870799988.0
2007-04-23 23:55:00,0.6786,0.67865,0.67833,0.67854,957999996.0
2007-04-24 00:00:00,0.6786,0.67865,0.67855,0.67865,317699999.0
2007-04-24 00:05:00,0.6787,0.6788,0.67845,0.6787,267100000.0
2007-04-24 00:10:00,0.67875,0.6788,0.6787,0.6788,167000000.0
2007-04-24 00:15:00,0.6788,0.6788,0.67865,0.6787,645799998.0
2007-04-24 00:20:00,0.67875,0.6788,0.67865,0.67865,364799996.0
2007-04-24 00:25:00,0.67865,0.6788,0.67865,0.6788,274799999.0
2007-04-24 00:30:00,0.6788,0.6788,0.67855,0.67855,461600001.0
2007-04-24 00:35:00,0.6786,0.67875,0.67855,0.6787,331799998.0
2007-04-24 00:40:00,0.6787,0.6788,0.6787,0.67875,171999998.0
2007-04-24 00:45:00,0.67875,0.67875,0.6787,0.6787,320399996.0
2007-04-24 00:50:00,0.6787,0.67885,0.6787,0.6788,423900001.0
2007-04-24 00:55:00,0.6788,0.67885,0.67865,0.6787,668699997.0
2007-04-24 01:00:00,0.67875,0.6788,0.6786,0.67865,1069999989.0
2007-04-24 01:05:00,0.6786,0.6787,0.6786,0.67865,56800001.0
2007-04-24 01:10:00,0.67861,0.67885,0.6784,0.6788,811099985.0
2007-04-24 01:15:00,0.6788,0.679,0.6786,0.67895,948199993.0
2007-04-24 01:20:00,0.679,0.679,0.67885,0.67885,351899999.0
2007-04-24 01:25:00,0.67885,0.6789,0.67875,0.6789,150400000.0
2007-04-24 01:30:00,0.6789,0.6789,0.6787,0.6787,338199994.0
2007-04-24 01:35:00,0.67875,0.67878,0.67849,0.6787,681699993.0
2007-04-24 01:40:00,0.6787,0.67875,0.6787,0.6787,784000002.0
2007-04-24 01:45:00,0.6787,0.6787,0.67855,0.6786,983599996.0
2007-04-24 01:50:00,0.67855,0.6787,0.67855,0.6786,2044500009.0
2007-04-24 01:55:00,0.6786,0.6786,0.67855,0.6786,247500000.0
2007-04-24 02:00:00,0.6786,0.6786,0.67835,0.67855,505299999.0
2007-04-24 02:05:00,0.67855,0.6786,0.67835,0.6785,615299999.0
2007-04-24 02:10:00,0.6785,0.67865,0.6784,0.6786,605699999.0
2007-04-24 02:15:00,0.6786,0.67865,0.67825,0.6786,287199999.0
2007-04-24 02:20:00,0.6786,0.6786,0.67828,0.67828,771799991.0
2007-04-24 02:25:00,0.6784,0.6785,0.67835,0.6785,873700013.0
2007-04-24 02:30:00,0.6785,0.6785,0.67824,0.6784,389499998.0
2007-04-24 02:35:00,0.6784,0.6784,0.6782,0.6784,527599999.0
2007-04-24 02:40:00,0.6784,0.6785,0.67835,0.6784,561699999.0
2007-04-24 02:45:00,0.6784,0.6785,0.67825,0.67845,792199999.0
2007-04-24 02:50:00,0.6785,0.6785,0.6784,0.6784,416699996.0
2007-04-24 02:55:00,0.67835,0.6785,0.6783,0.6784,655700004.0
2007-04-24 03:00:00,0.6784,0.6785,0.6784,0.6785,839599998.0
2007-04-24 03:05:00,0.6784,0.6785,0.6784,0.67845,362000002.0
2007-04-24 03:10:00,0.6785,0.6785,0.67835,0.67845,663999999.0
2007-04-24 03:15:00,0.67845,0.6785,0.6784,0.6784,481899997.0
2007-04-24 03:20:00,0.6784,0.67845,0.67835,0.6784,406599999.0
2007-04-24 03:25:00,0.6784,0.6784,0.67825,0.6783,524600005.0
2007-04-24 03:30:00,0.6783,0.6784,0.67825,0.6783,1202199993.0
2007-04-24 03:35:00,0.67835,0.6784,0.6782,0.6783,2609399990.0
2007-04-24 03:40:00,0.67825,0.6783,0.67815,0.6782,1139799997.0
2007-04-24 03:45:00,0.67815,0.67825,0.6781,0.6782,1017100000.0
2007-04-24 03:50:00,0.6782,0.6784,0.67815,0.6783,393499999.0
2007-04-24 03:55:00,0.67825,0.6783,0.6781,0.6782,1568200000.0
2007-04-24 04:00:00,0.67815,0.6785,0.67805,0.6784,1912199988.0
2007-04-24 04:05:00,0.6784,0.6785,0.67815,0.67835,1846100005.0
2007-04-24 04:10:00,0.67835,0.6784,0.67825,0.67835,1808499993.0
2007-04-24 04:15:00,0.67835,0.6785,0.67825,0.6785,1321599996.0
2007-04-24 04:20:00,0.6785,0.6791,0.6785,0.67895,2428899999.0
2007-04-24 04:25:00,0.679,0.679,0.6786,0.6789,5750799972.0
2007-04-24 04:30:00,0.6789,0.6789,0.6787,0.6787,2800500004.0
2007-04-24 04:35:00,0.6787,0.67885,0.6786,0.67875,1679199995.0
2007-04-24 04:40:00,0.6788,0.67905,0.6788,0.67885,2498199990.0
2007-04-24 04:45:00,0.67885,0.6789,0.6787,0.6788,1469699992.0
2007-04-24 04:50:00,0.6788,0.67905,0.6787,0.67905,1896799995.0
2007-04-24 04:55:00,0.67905,0.67905,0.67885,0.6789,776800009.0
2007-04-24 05:00:00,0.6789,0.67905,0.67885,0.67895,1153800002.0
2007-04-24 05:05:00,0.679,0.679,0.6788,0.67885,1537299995.0
2007-04-24 05:10:00,0.6789,0.679,0.67875,0.6788,585200004.0
2007-04-24 05:15:00,0.6788,0.6789,0.6787,0.6788,1196299995.0
2007-04-24 05:20:00,0.6788,0.6789,0.67875,0.67875,743899995.0
2007-04-24 05:25:00,0.6788,0.6788,0.67875,0.67875,414399996.0
2007-04-24 05:30:00,0.6788,0.6789,0.6788,0.67885,840799993.0
2007-04-24 05:35:00,0.67858,0.67895,0.67854,0.67885,1315900012.0
2007-04-24 05:40:00,0.6788,0.67895,0.6788,0.6789,304799999.0
2007-04-24 05:45:00,0.6789,0.67891,0.67869,0.67885,347800000.0
2007-04-24 05:50:00,0.67885,0.67885,0.67861,0.67861,389600000.0
2007-04-24 05:55:00,0.67863,0.6789,0.67863,0.6788,1100299998.0
2007-04-24 06:00:00,0.6788,0.6788,0.67875,0.67875,100800000.0
2007-04-24 06:05:00,0.6788,0.6788,0.6786,0.67875,839500004.0
2007-04-24 06:10:00,0.6788,0.67885,0.67875,0.6788,494099999.0
2007-04-24 06:15:00,0.6788,0.6788,0.6787,0.6787,349499997.0
2007-04-24 06:20:00,0.6787,0.6789,0.6787,0.67885,954800001.0
2007-04-24 06:25:00,0.67885,0.67885,0.6787,0.6788,1116899995.0
2007-04-24 06:30:00,0.67875,0.6789,0.67875,0.6788,907899992.0
2007-04-24 06:35:00,0.6788,0.6789,0.67875,0.6788,816999999.0
2007-04-24 06:40:00,0.6788,0.6789,0.67875,0.6788,818699999.0
2007-04-24 06:45:00,0.6788,0.67885,0.6787,0.67885,1208300005.0
2007-04-24 06:50:00,0.6788,0.67885,0.67862,0.6788,1001399991.0
2007-04-24 06:55:00,0.6788,0.67895,0.6787,0.67885,500199998.0
2007-04-24 07:00:00,0.67885,0.6791,0.67875,0.67895,529099996.0
2007-04-24 07:05:00,0.679,0.6791,0.67895,0.679,563400000.0
2007-04-24 07:10:00,0.679,0.679,0.67895,0.679,319000000.0
2007-04-24 07:15:00,0.679,0.679,0.67895,0.679,192200000.0
2007-04-24 07:20:00,0.679,0.67905,0.67895,0.679,413800001.0
2007-04-24 07:25:00,0.679,0.6792,0.67895,0.67915,430199997.0
2007-04-24 07:30:00,0.67915,0.67915,0.67895,0.67905,950300001.0
2007-04-24 07:35:00,0.67905,0.6792,0.67885,0.679,1544200002.0
2007-04-24 07:40:00,0.67895,0.67905,0.6787,0.67905,1402500002.0
2007-04-24 07:45:00,0.6789,0.67905,0.67885,0.67885,514199998.0
2007-04-24 07:50:00,0.6789,0.67905,0.67885,0.67885,2249699991.0
2007-04-24 07:55:00,0.6789,0.679,0.6788,0.6789,720199987.0
2007-04-24 08:00:00,0.6788,0.67895,0.6787,0.6788,1491200000.0
2007-04-24 08:05:00,0.6788,0.6789,0.67865,0.6788,2390600003.0
2007-04-24 08:10:00,0.6788,0.6789,0.67855,0.6788,2755599986.0
2007-04-24 08:15:00,0.67875,0.6788,0.67865,0.6788,2550299984.0
2007-04-24 08:20:00,0.67875,0.6788,0.67855,0.6787,2802299986.0
2007-04-24 08:25:00,0.6787,0.67925,0.67865,0.679,3757999986.0
2007-04-24 08:30:00,0.67895,0.6793,0.6789,0.67915,3371500001.0
2007-04-24 08:35:00,0.67915,0.67925,0.67905,0.6792,1804600004.0
2007-04-24 08:40:00,0.6792,0.6795,0.6791,0.67935,3591300002.0
2007-04-24 08:45:00,0.67935,0.6794,0.67915,0.67915,3686499979.0
2007-04-24 08:50:00,0.6792,0.67925,0.6791,0.6792,1780499994.0
2007-04-24 08:55:00,0.6792,0.6792,0.6791,0.67915,1050800000.0
2007-04-24 09:00:00,0.67915,0.67935,0.67915,0.67925,2697699983.0
2007-04-24 09:05:00,0.67925,0.6798,0.67925,0.67975,3572029750.0
2007-04-24 09:10:00,0.67975,0.6799,0.67965,0.67965,6511399985.0
2007-04-24 09:15:00,0.67965,0.6798,0.67965,0.6797,2833200007.0
2007-04-24 09:20:00,0.6797,0.67975,0.67945,0.67955,3544900001.0
2007-04-24 09:25:00,0.67955,0.67965,0.67945,0.6796,2285899990.0
2007-04-24 09:30:00,0.6796,0.6796,0.67945,0.6795,2235100005.0
2007-04-24 09:35:00,0.6795,0.6795,0.6793,0.67945,1996499992.0
2007-04-24 09:40:00,0.6795,0.6795,0.67925,0.67925,2540300014.0
2007-04-24 09:45:00,0.67925,0.6793,0.67915,0.6793,3478299987.0
2007-04-24 09:50:00,0.67925,0.6794,0.6792,0.6792,2690000017.0
2007-04-24 09:55:00,0.67925,0.6793,0.6791,0.6791,2953599981.0
2007-04-24 10:00:00,0.67915,0.6792,0.67905,0.6791,2967999997.0
2007-04-24 10:05:00,0.67905,0.67915,0.67905,0.6791,1712100000.0
2007-04-24 10:10:00,0.6791,0.67915,0.67905,0.6791,2988700000.0
2007-04-24 10:15:00,0.6791,0.6793,0.67905,0.6791,5128800000.0
2007-04-24 10:20:00,0.6791,0.6793,0.67905,0.6792,4162299978.0
2007-04-24 10:25:00,0.67915,0.6792,0.6791,0.6791,1603400003.0
2007-04-24 10:30:00,0.6791,0.6793,0.67905,0.6791,1375599987.0
2007-04-24 10:35:00,0.6791,0.6793,0.6791,0.67925,1218599996.0
2007-04-24 10:40:00,0.6793,0.6794,0.67915,0.6794,2495099998.0
2007-04-24 10:45:00,0.6794,0.6794,0.67925,0.6793,2024500000.0
2007-04-24 10:50:00,0.6793,0.6793,0.67905,0.6791,1608299989.0
2007-04-24 10:55:00,0.6791,0.67915,0.679,0.6791,2135799983.0
2007-04-24 11:00:00,0.6791,0.6791,0.67895,0.6791,1359300006.0
2007-04-24 11:05:00,0.6791,0.6791,0.67885,0.67885,2903599981.0
2007-04-24 11:10:00,0.67885,0.67905,0.67885,0.679,1917099995.0
2007-04-24 11:15:00,0.679,0.6791,0.6789,0.67905,1834800012.0
2007-04-24 11:20:00,0.67905,0.6791,0.67895,0.679,2831300004.0
2007-04-24 11:25:00,0.679,0.67905,0.67895,0.679,1645600006.0
2007-04-24 11:30:00,0.679,0.679,0.67875,0.6788,2821199987.0
2007-04-24 11:35:00,0.6789,0.679,0.67875,0.67885,2562500000.0
2007-04-24 11:40:00,0.67885,0.6789,0.6788,0.67885,971800012.0
2007-04-24 11:45:00,0.67885,0.67885,0.6785,0.6786,3203799983.0
2007-04-24 11:50:00,0.6786,0.67875,0.67855,0.6786,2687299993.0
2007-04-24 11:55:00,0.67865,0.6789,0.6785,0.6785,2625999989.0
2007-04-24 12:00:00,0.6785,0.67855,0.6783,0.6784,4388500001.0
2007-04-24 12:05:00,0.6784,0.6784,0.6783,0.6784,2131899995.0
2007-04-24 12:10:00,0.6784,0.6786,0.67825,0.6783,7562099962.0
2007-04-24 12:15:00,0.6783,0.6783,0.67795,0.6781,8095899963.0
2007-04-24 12:20:00,0.6781,0.6783,0.67805,0.6783,4478199986.0
2007-04-24 12:25:00,0.6783,0.6785,0.67825,0.6785,2620499981.0
2007-04-24 12:30:00,0.6785,0.6786,0.67835,0.6784,3662899986.0
2007-04-24 12:35:00,0.6784,0.6784,0.6782,0.6784,3709999989.0
2007-04-24 12:40:00,0.6784,0.67855,0.6783,0.6785,4372899989.0
2007-04-24 12:45:00,0.6785,0.6786,0.6783,0.6784,4601399995.0
2007-04-24 12:50:00,0.6784,0.6785,0.67835,0.6784,3908799987.0
2007-04-24 12:55:00,0.6784,0.6785,0.67835,0.6785,3263599966.0
2007-04-24 13:00:00,0.6785,0.67855,0.6784,0.6785,1780199998.0
2007-04-24 13:05:00,0.6785,0.67865,0.67845,0.67855,2523999996.0
2007-04-24 13:10:00,0.67855,0.67865,0.67845,0.6786,2997200004.0
2007-04-24 13:15:00,0.6786,0.6788,0.67855,0.6788,1846900002.0
2007-04-24 13:20:00,0.6788,0.6789,0.67875,0.6788,1851600011.0
2007-04-24 13:25:00,0.6788,0.67885,0.6788,0.67885,1287300000.0
2007-04-24 13:30:00,0.67885,0.6789,0.67875,0.6789,1480099997.0
2007-04-24 13:35:00,0.6789,0.67925,0.67885,0.6792,3597100028.0
2007-04-24 13:40:00,0.6792,0.6793,0.67885,0.679,3601799984.0
2007-04-24 13:45:00,0.679,0.67905,0.67885,0.6789,2360499996.0
2007-04-24 13:50:00,0.6789,0.67915,0.6789,0.6791,1753599986.0
2007-04-24 13:55:00,0.67905,0.6791,0.67905,0.6791,1693900005.0
2007-04-24 14:00:00,0.67915,0.67925,0.67915,0.67925,2781900037.0
2007-04-24 14:05:00,0.6792,0.6793,0.67915,0.6793,2229200009.0
2007-04-24 14:10:00,0.6793,0.6793,0.67915,0.67915,4939899987.0
2007-04-24 14:15:00,0.67915,0.6793,0.67905,0.6792,3953099987.0
2007-04-24 14:20:00,0.6792,0.67925,0.6791,0.67915,3214099985.0
2007-04-24 14:25:00,0.67915,0.67925,0.6791,0.6792,1550900010.0
2007-04-24 14:30:00,0.6792,0.6792,0.679,0.6791,1451600006.0
2007-04-24 14:35:00,0.67905,0.6791,0.67895,0.679,2788800009.0
2007-04-24 14:40:00,0.6791,0.6791,0.679,0.6791,2356400004.0
2007-04-24 14:45:00,0.6791,0.6791,0.67895,0.67905,3879500005.0
2007-04-24 14:50:00,0.67905,0.67905,0.67895,0.679,3994199983.0
2007-04-24 14:55:00,0.67895,0.67905,0.6789,0.679,1225699999.0
2007-04-24 15:00:00,0.679,0.6793,0.67895,0.6793,3422099984.0
2007-04-24 15:05:00,0.6793,0.6794,0.6791,0.6794,1748199997.0
2007-04-24 15:10:00,0.6794,0.6794,0.67915,0.6793,2844499997.0
2007-04-24 15:15:00,0.6793,0.6793,0.67895,0.679,4734524987.0
2007-04-24 15:20:00,0.679,0.6792,0.67895,0.6791,3452949978.0
2007-04-24 15:25:00,0.6791,0.67915,0.67885,0.6791,2446900011.0
2007-04-24 15:30:00,0.6791,0.6791,0.679,0.6791,2710200001.0
2007-04-24 15:35:00,0.6791,0.6792,0.67905,0.6791,1860799995.0
2007-04-24 15:40:00,0.6791,0.67915,0.67905,0.6791,2271500003.0
2007-04-24 15:45:00,0.67915,0.6793,0.6791,0.67925,2726700005.0
2007-04-24 15:50:00,0.67925,0.6794,0.67915,0.6794,3550999990.0
2007-04-24 15:55:00,0.6794,0.67945,0.67915,0.6792,2846000001.0
2007-04-24 16:00:00,0.6793,0.6796,0.67915,0.6795,7577999987.0
2007-04-24 16:05:00,0.67955,0.6798,0.67945,0.6797,5531499964.0
2007-04-24 16:10:00,0.67965,0.67985,0.67965,0.6797,6336099965.0
2007-04-24 16:15:00,0.6797,0.6798,0.6796,0.6797,4375700000.0
2007-04-24 16:20:00,0.6798,0.67985,0.67965,0.6798,7664699965.0
2007-04-24 16:25:00,0.67985,0.6804,0.6798,0.6802,6730430305.0
2007-04-24 16:30:00,0.6802,0.68035,0.68005,0.6801,4556300005.0
2007-04-24 16:35:00,0.6801,0.6802,0.68005,0.6801,3539743746.0
2007-04-24 16:40:00,0.6801,0.6802,0.68,0.6801,4735499962.0
2007-04-24 16:45:00,0.6801,0.68015,0.68,0.68005,3889199983.0
2007-04-24 16:50:00,0.68005,0.6803,0.68005,0.6802,5441799952.0
2007-04-24 16:55:00,0.6802,0.68035,0.6801,0.68015,5889199987.0
2007-04-24 17:00:00,0.6801,0.68025,0.68005,0.6802,5616699998.0
2007-04-24 17:05:00,0.68015,0.6802,0.68005,0.6802,3371399975.0
2007-04-24 17:10:00,0.6802,0.6803,0.6801,0.68025,3404300003.0
2007-04-24 17:15:00,0.6803,0.6803,0.68015,0.68025,1670099994.0
2007-04-24 17:20:00,0.68025,0.6803,0.6801,0.6802,2516700005.0
2007-04-24 17:25:00,0.6802,0.68025,0.68005,0.6801,4259700021.0
2007-04-24 17:30:00,0.6801,0.6802,0.68,0.6802,2586849988.0
2007-04-24 17:35:00,0.6802,0.6802,0.68005,0.6801,2699574982.0
2007-04-24 17:40:00,0.6801,0.68015,0.68,0.68005,3211062494.0
2007-04-24 17:45:00,0.68005,0.6802,0.68,0.68015,4007499994.0
2007-04-24 17:50:00,0.6802,0.6802,0.68005,0.6801,2241199997.0
2007-04-24 17:55:00,0.6801,0.6802,0.68,0.6801,2032099989.0
2007-04-24 18:00:00,0.6801,0.68015,0.68,0.68,1662400002.0
2007-04-24 18:05:00,0.68,0.68035,0.67995,0.6803,4228099999.0
2007-04-24 18:10:00,0.6804,0.6805,0.6803,0.6804,2182999990.0
2007-04-24 18:15:00,0.6804,0.6804,0.68025,0.6803,1265700000.0
2007-04-24 18:20:00,0.6804,0.6805,0.68035,0.6804,1023599998.0
2007-04-24 18:25:00,0.6804,0.6805,0.6804,0.6805,852499995.0
2007-04-24 18:30:00,0.6805,0.6805,0.6804,0.6804,1013800000.0
2007-04-24 18:35:00,0.6804,0.6805,0.68035,0.6804,2076999999.0
2007-04-24 18:40:00,0.6804,0.6805,0.6804,0.6805,380599998.0
2007-04-24 18:45:00,0.6805,0.6805,0.68035,0.68045,1310400001.0
2007-04-24 18:50:00,0.68045,0.6807,0.68035,0.6806,1787100006.0
2007-04-24 18:55:00,0.6806,0.68075,0.6806,0.68065,2094000004.0
2007-04-24 19:00:00,0.68065,0.6807,0.68055,0.6807,862400002.0
2007-04-24 19:05:00,0.6807,0.6808,0.68065,0.68065,1478199992.0
2007-04-24 19:10:00,0.6807,0.6807,0.68065,0.6807,704599998.0
2007-04-24 19:15:00,0.6807,0.6808,0.6807,0.6808,801199993.0
2007-04-24 19:20:00,0.6808,0.6808,0.6807,0.6808,477199998.0
2007-04-24 19:25:00,0.6808,0.6808,0.68065,0.6807,1042300007.0
2007-04-24 19:30:00,0.6807,0.68075,0.68065,0.6807,2685899988.0
2007-04-24 19:35:00,0.6807,0.68085,0.6806,0.6808,2043200001.0
2007-04-24 19:40:00,0.68068,0.68083,0.68057,0.6808,1250999988.0
2007-04-24 19:45:00,0.6808,0.6809,0.68075,0.6809,506100001.0
2007-04-24 19:50:00,0.68085,0.6809,0.68075,0.6809,756799997.0
2007-04-24 19:55:00,0.6809,0.6809,0.68075,0.68085,1602200017.0
2007-04-24 20:00:00,0.68085,0.6809,0.6808,0.6809,377400000.0
2007-04-24 20:05:00,0.6809,0.6809,0.6808,0.6809,573499999.0
2007-04-24 20:10:00,0.6809,0.6813,0.6809,0.6812,3088099993.0
2007-04-24 20:15:00,0.6812,0.6813,0.681,0.68105,3831599981.0
2007-04-24 20:20:00,0.68105,0.68135,0.68105,0.6813,3175500001.0
2007-04-24 20:25:00,0.6813,0.6814,0.68125,0.68135,1571199996.0
2007-04-24 20:30:00,0.6813,0.6813,0.68115,0.6812,696800002.0
2007-04-24 20:35:00,0.6812,0.6812,0.68115,0.68115,654100001.0
2007-04-24 20:40:00,0.6812,0.6812,0.68105,0.68115,386300004.0
2007-04-24 20:45:00,0.68115,0.6812,0.68105,0.6812,695599997.0
2007-04-24 20:50:00,0.6812,0.6812,0.6811,0.6812,822199999.0
2007-04-24 20:55:00,0.6812,0.6813,0.68115,0.6812,1080300001.0
2007-04-24 21:00:00,0.6812,0.6813,0.68105,0.6812,1217200003.0
2007-04-24 21:05:00,0.6812,0.6812,0.68115,0.68115,208100000.0
2007-04-24 21:10:00,0.6812,0.6812,0.6811,0.6811,1081099989.0
2007-04-24 21:15:00,0.6811,0.6812,0.68098,0.6811,1227599991.0
2007-04-24 21:20:00,0.6812,0.6812,0.6811,0.6811,355499999.0
2007-04-24 21:25:00,0.6811,0.6811,0.681,0.68105,783399999.0
2007-04-24 21:30:00,0.6811,0.6811,0.68091,0.6811,720099983.0
2007-04-24 21:35:00,0.6811,0.6812,0.68105,0.68115,878800005.0
2007-04-24 21:40:00,0.68115,0.6812,0.6811,0.68115,688999995.0
2007-04-24 21:45:00,0.68105,0.6812,0.68079,0.6811,555800005.0
2007-04-24 21:50:00,0.68105,0.6812,0.68095,0.6812,1125700008.0
2007-04-24 21:55:00,0.6812,0.6812,0.68105,0.68105,2134300002.0
2007-04-24 22:00:00,0.6811,0.6813,0.68105,0.6812,3139299990.0
2007-04-24 22:05:00,0.68115,0.6813,0.68105,0.68125,1605699993.0
2007-04-24 22:10:00,0.6813,0.68135,0.68115,0.6813,759899999.0
2007-04-24 22:15:00,0.6813,0.6813,0.68115,0.6813,208500001.0
2007-04-24 22:20:00,0.68125,0.6813,0.68115,0.68115,1326600001.0
2007-04-24 22:25:00,0.68125,0.68125,0.68105,0.6811,1759700004.0
2007-04-24 22:30:00,0.6811,0.68115,0.681,0.6811,984300007.0
2007-04-24 22:35:00,0.6811,0.68115,0.68105,0.68105,841799999.0
2007-04-24 22:40:00,0.68105,0.6811,0.68105,0.6811,885199996.0
2007-04-24 22:45:00,0.68115,0.6812,0.68105,0.6811,826800002.0
2007-04-24 22:50:00,0.6811,0.68115,0.68105,0.68115,254400000.0
2007-04-24 22:55:00,0.68115,0.6812,0.6811,0.68115,718600002.0
2007-04-24 23:00:00,0.68115,0.6812,0.68078,0.6811,394999998.0
2007-04-24 23:05:00,0.68105,0.6812,0.68105,0.6812,495699998.0
2007-04-24 23:10:00,0.6812,0.6812,0.68105,0.6812,356899994.0
2007-04-24 23:15:00,0.6812,0.6813,0.6811,0.6813,311600001.0
2007-04-24 23:20:00,0.6813,0.6814,0.68125,0.6813,322399996.0
2007-04-24 23:25:00,0.6813,0.6813,0.68106,0.68118,1001600003.0
2007-04-24 23:30:00,0.6813,0.6814,0.6813,0.6813,699200010.0
2007-04-24 23:35:00,0.6813,0.68145,0.6813,0.6814,655400000.0
2007-04-24 23:40:00,0.6814,0.6814,0.68135,0.68135,289899998.0
2007-04-24 23:45:00,0.6815,0.6815,0.6813,0.6814,243999998.0
2007-04-24 23:50:00,0.6814,0.6814,0.6809,0.68115,802300008.0
2007-04-24 23:55:00,0.68103,0.6812,0.68102,0.6811,1192900001.0
2007-04-25 00:00:00,0.6811,0.6812,0.68105,0.6811,614699994.0
2007-04-25 00:05:00,0.6811,0.68115,0.6811,0.68115,250599998.0
2007-04-25 00:10:00,0.68115,0.68115,0.6811,0.6811,424599992.0
2007-04-25 00:15:00,0.6811,0.6812,0.6811,0.6812,163900001.0
2007-04-25 00:20:00,0.6812,0.6812,0.6811,0.6812,380999992.0
2007-04-25 00:25:00,0.6812,0.6814,0.68115,0.6814,680799996.0
2007-04-25 00:30:00,0.6814,0.6814,0.68125,0.6813,333100000.0
2007-04-25 00:35:00,0.6813,0.68135,0.68118,0.6813,428500001.0
2007-04-25 00:40:00,0.6812,0.6813,0.68115,0.6812,377600000.0
2007-04-25 00:45:00,0.6812,0.6812,0.6811,0.68115,361600000.0
2007-04-25 00:50:00,0.68115,0.68115,0.6809,0.681,400300003.0
2007-04-25 00:55:00,0.681,0.681,0.6809,0.6809,136499999.0
2007-04-25 01:00:00,0.68095,0.681,0.68085,0.6809,622299995.0
2007-04-25 01:05:00,0.6809,0.6809,0.68075,0.6808,740800001.0
2007-04-25 01:10:00,0.6808,0.6808,0.68065,0.6807,1003400001.0
2007-04-25 01:15:00,0.6807,0.6809,0.6807,0.6809,1159099991.0
2007-04-25 01:20:00,0.6809,0.6809,0.68065,0.68085,827399995.0
2007-04-25 01:25:00,0.68085,0.681,0.6808,0.681,903500000.0
2007-04-25 01:30:00,0.681,0.681,0.6808,0.6808,915800003.0
2007-04-25 01:35:00,0.6808,0.6809,0.68059,0.6808,1281199990.0
2007-04-25 01:40:00,0.6809,0.6809,0.6808,0.6808,319400002.0
2007-04-25 01:45:00,0.6808,0.6808,0.68075,0.6808,815300000.0
2007-04-25 01:50:00,0.6808,0.6808,0.68065,0.6807,828399981.0
2007-04-25 01:55:00,0.6807,0.6808,0.68065,0.6807,589299989.0
2007-04-25 02:00:00,0.6807,0.6807,0.68055,0.68055,944899992.0
2007-04-25 02:05:00,0.68055,0.68065,0.6805,0.6805,1405200003.0
2007-04-25 02:10:00,0.68055,0.68065,0.6804,0.6804,1125200002.0
2007-04-25 02:15:00,0.6804,0.68062,0.6804,0.6804,605799996.0
2007-04-25 02:20:00,0.6804,0.6807,0.6804,0.6807,509799996.0
2007-04-25 02:25:00,0.6807,0.6807,0.6805,0.6806,610399998.0
2007-04-25 02:30:00,0.6806,0.6807,0.68045,0.68045,1177700026.0
2007-04-25 02:35:00,0.68055,0.6807,0.68045,0.6806,2930200016.0
2007-04-25 02:40:00,0.6806,0.6807,0.68055,0.68065,481400000.0
2007-04-25 02:45:00,0.68065,0.6808,0.6806,0.68075,786899997.0
2007-04-25 02:50:00,0.68075,0.68075,0.68055,0.6806,1157699998.0
2007-04-25 02:55:00,0.6806,0.68075,0.6806,0.68065,845499995.0
2007-04-25 03:00:00,0.68065,0.6807,0.68055,0.6806,1323700013.0
2007-04-25 03:05:00,0.68055,0.68055,0.68045,0.6805,828700006.0
2007-04-25 03:10:00,0.6805,0.6806,0.68045,0.68045,738300002.0
2007-04-25 03:15:00,0.6805,0.6807,0.68045,0.6807,1314899994.0
2007-04-25 03:20:00,0.6807,0.6809,0.68065,0.6808,1616799983.0
2007-04-25 03:25:00,0.6808,0.6808,0.68075,0.6808,533699999.0
2007-04-25 03:30:00,0.6808,0.6808,0.68066,0.6808,412600000.0
2007-04-25 03:35:00,0.6808,0.6808,0.68051,0.68074,312899996.0
2007-04-25 03:40:00,0.68075,0.6808,0.6807,0.6808,226199997.0
2007-04-25 03:45:00,0.68075,0.6808,0.68065,0.68065,899400004.0
2007-04-25 03:50:00,0.6807,0.6807,0.68046,0.6807,444500005.0
2007-04-25 03:55:00,0.6807,0.6808,0.6804,0.68053,750599996.0
2007-04-25 04:00:00,0.6808,0.68085,0.68075,0.68085,235200002.0
2007-04-25 04:05:00,0.68085,0.68085,0.68055,0.68075,747499995.0
2007-04-25 04:10:00,0.6808,0.6808,0.68059,0.6808,386099997.0
2007-04-25 04:15:00,0.68075,0.6809,0.68075,0.6809,294499998.0
2007-04-25 04:20:00,0.6809,0.6809,0.6806,0.6807,975299993.0
2007-04-25 04:25:00,0.6807,0.6809,0.6806,0.6808,953599995.0
2007-04-25 04:30:00,0.6808,0.68085,0.68065,0.68075,767600001.0
2007-04-25 04:35:00,0.68075,0.6808,0.6807,0.6808,440100002.0
2007-04-25 04:40:00,0.6808,0.6808,0.6805,0.6806,284199997.0
2007-04-25 04:45:00,0.6806,0.6807,0.6805,0.68055,1629799981.0
2007-04-25 04:50:00,0.68055,0.6806,0.6805,0.6805,1745499978.0
2007-04-25 04:55:00,0.6805,0.6807,0.6805,0.68065,568199999.0
2007-04-25 05:00:00,0.68054,0.6808,0.68042,0.68065,439300002.0
2007-04-25 05:05:00,0.68065,0.6807,0.68046,0.6807,620499993.0
2007-04-25 05:10:00,0.6807,0.68085,0.68065,0.6808,673599995.0
2007-04-25 05:15:00,0.6808,0.6808,0.68064,0.68075,553199993.0
2007-04-25 05:20:00,0.68075,0.68075,0.6806,0.68065,554500004.0
2007-04-25 05:25:00,0.68065,0.6807,0.6806,0.6806,251599999.0
2007-04-25 05:30:00,0.68065,0.6807,0.6806,0.6806,618599998.0
2007-04-25 05:35:00,0.68055,0.6807,0.6805,0.6805,299600006.0
2007-04-25 05:40:00,0.6805,0.68065,0.6805,0.68065,833900004.0
2007-04-25 05:45:00,0.68065,0.6807,0.68055,0.68065,438399998.0
2007-04-25 05:50:00,0.68065,0.6807,0.6805,0.6806,1134999993.0
2007-04-25 05:55:00,0.6806,0.6806,0.68045,0.6805,2981699975.0
2007-04-25 06:00:00,0.6805,0.6806,0.68045,0.68045,1026499994.0
2007-04-25 06:05:00,0.6805,0.6805,0.6804,0.6805,353399999.0
2007-04-25 06:10:00,0.6805,0.6805,0.68045,0.6805,131600000.0
2007-04-25 06:15:00,0.6805,0.6806,0.68045,0.6805,367399998.0
2007-04-25 06:20:00,0.6805,0.6806,0.68045,0.6805,486300000.0
2007-04-25 06:25:00,0.6805,0.6805,0.68023,0.6805,659400004.0
2007-04-25 06:30:00,0.6805,0.6805,0.68045,0.6805,136000000.0
2007-04-25 06:35:00,0.6805,0.6806,0.68045,0.68045,1861599981.0
2007-04-25 06:40:00,0.6805,0.6806,0.6805,0.6806,637800011.0
2007-04-25 06:45:00,0.6806,0.68075,0.68057,0.6807,1450900011.0
2007-04-25 06:50:00,0.6807,0.6807,0.6805,0.6806,676799999.0
2007-04-25 06:55:00,0.6806,0.6806,0.68055,0.68055,542599999.0
2007-04-25 07:00:00,0.6806,0.6807,0.6805,0.6807,1149700000.0
2007-04-25 07:05:00,0.6806,0.68064,0.68048,0.68064,1116499994.0
2007-04-25 07:10:00,0.6806,0.6806,0.6804,0.6804,1413599999.0
2007-04-25 07:15:00,0.6805,0.6805,0.68028,0.68028,883200012.0
2007-04-25 07:20:00,0.6804,0.6804,0.6803,0.6803,1237999997.0
2007-04-25 07:25:00,0.6803,0.6804,0.6803,0.6803,1227700018.0
2007-04-25 07:30:00,0.6803,0.68045,0.68015,0.68035,2187800017.0
2007-04-25 07:35:00,0.68045,0.6805,0.6804,0.6805,1176000006.0
2007-04-25 07:40:00,0.6805,0.6807,0.6804,0.6807,829399994.0
2007-04-25 07:45:00,0.6807,0.68075,0.6806,0.6807,1242000001.0
2007-04-25 07:50:00,0.6807,0.6809,0.68065,0.6809,1700000004.0
2007-04-25 07:55:00,0.6808,0.6809,0.6805,0.68065,1944899996.0
2007-04-25 08:00:00,0.68075,0.68075,0.68055,0.68065,1770699999.0
2007-04-25 08:05:00,0.6807,0.6809,0.68035,0.6806,4584699968.0
2007-04-25 08:10:00,0.6806,0.68065,0.68015,0.6806,4570699995.0
2007-04-25 08:15:00,0.6806,0.6806,0.68035,0.6805,1860199993.0
2007-04-25 08:20:00,0.6805,0.6805,0.68025,0.6804,2633899995.0
2007-04-25 08:25:00,0.6804,0.68055,0.68015,0.6803,2748400004.0
2007-04-25 08:30:00,0.6803,0.68035,0.68015,0.6803,2243499984.0
2007-04-25 08:35:00,0.6803,0.6806,0.68025,0.6806,3998799996.0
2007-04-25 08:40:00,0.6806,0.68065,0.68045,0.6806,1927300004.0
2007-04-25 08:45:00,0.6806,0.6808,0.68055,0.6808,1698199996.0
2007-04-25 08:50:00,0.6808,0.6809,0.68065,0.6807,3893899996.0
2007-04-25 08:55:00,0.6807,0.68075,0.6806,0.68075,2051700009.0
2007-04-25 09:00:00,0.68075,0.68085,0.6806,0.6808,3646100000.0
2007-04-25 09:05:00,0.6808,0.6809,0.68075,0.6809,2487399993.0
2007-04-25 09:10:00,0.6809,0.681,0.68085,0.68095,3601399977.0
2007-04-25 09:15:00,0.6809,0.6811,0.68085,0.68105,3825800006.0
2007-04-25 09:20:00,0.681,0.6811,0.68095,0.68105,3245999991.0
2007-04-25 09:25:00,0.6811,0.6811,0.68085,0.6809,2386600008.0
2007-04-25 09:30:00,0.6808,0.6809,0.68075,0.6809,4326000003.0
2007-04-25 09:35:00,0.6809,0.6811,0.6809,0.68105,3466199996.0
2007-04-25 09:40:00,0.68105,0.6811,0.681,0.6811,2179500001.0
2007-04-25 09:45:00,0.6811,0.6811,0.68085,0.68085,3560999990.0
2007-04-25 09:50:00,0.68085,0.6809,0.68075,0.6809,2815799999.0
2007-04-25 09:55:00,0.68085,0.681,0.68045,0.6807,3393200008.0
2007-04-25 10:00:00,0.68075,0.68095,0.6806,0.68075,6346500013.0
2007-04-25 10:05:00,0.6808,0.68085,0.68065,0.6808,2770599987.0
2007-04-25 10:10:00,0.6808,0.68085,0.68065,0.6808,5379500022.0
2007-04-25 10:15:00,0.6808,0.6809,0.68065,0.6807,3565700003.0
2007-04-25 10:20:00,0.6807,0.6809,0.68065,0.6808,2710099972.0
2007-04-25 10:25:00,0.68075,0.681,0.68075,0.681,2214799998.0
2007-04-25 10:30:00,0.681,0.681,0.6802,0.68065,4283099979.0
2007-04-25 10:35:00,0.6807,0.6809,0.68065,0.6809,2482199986.0
2007-04-25 10:40:00,0.6809,0.6809,0.68065,0.6807,2956800008.0
2007-04-25 10:45:00,0.6807,0.68075,0.68045,0.6805,3239800005.0
2007-04-25 10:50:00,0.6805,0.6805,0.68025,0.6805,2279499983.0
2007-04-25 10:55:00,0.6805,0.6806,0.68035,0.68045,2761799991.0
2007-04-25 11:00:00,0.68045,0.68065,0.68045,0.6806,2925399996.0
2007-04-25 11:05:00,0.6806,0.68065,0.68045,0.68055,2648299988.0
2007-04-25 11:10:00,0.6806,0.6807,0.68055,0.6806,3984099963.0
2007-04-25 11:15:00,0.6806,0.6806,0.68035,0.6804,4212499997.0
2007-04-25 11:20:00,0.6804,0.6805,0.6803,0.68035,4528999998.0
2007-04-25 11:25:00,0.68035,0.6806,0.6803,0.6806,2996499999.0
2007-04-25 11:30:00,0.6806,0.68065,0.6805,0.6806,1098800003.0
2007-04-25 11:35:00,0.6806,0.68085,0.6806,0.6808,2837399997.0
2007-04-25 11:40:00,0.6808,0.6808,0.6807,0.68075,2996300003.0
2007-04-25 11:45:00,0.68075,0.6808,0.68065,0.6807,5697100039.0
2007-04-25 11:50:00,0.6807,0.68075,0.68045,0.6806,3371999976.0
2007-04-25 11:55:00,0.68065,0.6807,0.6806,0.68065,1540799989.0
2007-04-25 12:00:00,0.6807,0.6808,0.68065,0.6808,2585300002.0
2007-04-25 12:05:00,0.68075,0.6809,0.68075,0.6809,3635900017.0
2007-04-25 12:10:00,0.6809,0.6812,0.68085,0.681,4738000003.0
2007-04-25 12:15:00,0.68095,0.68105,0.68075,0.6808,2800399986.0
2007-04-25 12:20:00,0.6809,0.681,0.68075,0.68095,2715199976.0
2007-04-25 12:25:00,0.681,0.681,0.6809,0.6809,2319199994.0
2007-04-25 12:30:00,0.6809,0.6811,0.68085,0.6811,3941900009.0
2007-04-25 12:35:00,0.6811,0.6812,0.68105,0.6812,3295400001.0
2007-04-25 12:40:00,0.6812,0.6812,0.6811,0.68115,1795199998.0
2007-04-25 12:45:00,0.6811,0.6813,0.68085,0.6813,5782599995.0
2007-04-25 12:50:00,0.6813,0.6813,0.681,0.68105,3851899993.0
2007-04-25 12:55:00,0.6811,0.6811,0.68085,0.68085,3793299980.0
2007-04-25 13:00:00,0.6809,0.681,0.6807,0.6808,3733099986.0
2007-04-25 13:05:00,0.68075,0.681,0.68075,0.681,2545199970.0
2007-04-25 13:10:00,0.681,0.681,0.68085,0.68095,1769199995.0
2007-04-25 13:15:00,0.681,0.6811,0.681,0.6811,2241799985.0
2007-04-25 13:20:00,0.6811,0.6811,0.68085,0.681,3765800024.0
2007-04-25 13:25:00,0.681,0.681,0.68085,0.6809,1334399991.0
2007-04-25 13:30:00,0.6809,0.6811,0.68085,0.68105,5274899970.0
2007-04-25 13:35:00,0.68105,0.68115,0.68105,0.6811,1495599976.0
2007-04-25 13:40:00,0.6811,0.6811,0.68095,0.68105,1585099991.0
2007-04-25 13:45:00,0.68105,0.6811,0.68095,0.681,3398800001.0
2007-04-25 13:50:00,0.681,0.68105,0.68085,0.6809,2871800012.0
2007-04-25 13:55:00,0.6809,0.681,0.68085,0.68095,4217399976.0
2007-04-25 14:00:00,0.681,0.6811,0.68095,0.68105,2348999996.0
2007-04-25 14:05:00,0.6811,0.6811,0.68095,0.68095,2571100006.0
2007-04-25 14:10:00,0.681,0.681,0.6808,0.68085,1807099993.0
2007-04-25 14:15:00,0.6809,0.681,0.68085,0.6809,1827099999.0
2007-04-25 14:20:00,0.6809,0.681,0.6809,0.68095,3328600001.0
2007-04-25 14:25:00,0.6809,0.6809,0.68065,0.6807,2009900011.0
2007-04-25 14:30:00,0.6807,0.6808,0.6804,0.68065,6660599966.0
2007-04-25 14:35:00,0.68065,0.6809,0.68055,0.6807,8441300046.0
2007-04-25 14:40:00,0.6807,0.68095,0.68065,0.6809,4750800004.0
2007-04-25 14:45:00,0.6809,0.681,0.68085,0.6809,4076400006.0
2007-04-25 14:50:00,0.6809,0.681,0.6808,0.6809,2880399995.0
2007-04-25 14:55:00,0.6809,0.6811,0.6809,0.681,3589799983.0
2007-04-25 15:00:00,0.681,0.68115,0.681,0.6811,4468399952.0
2007-04-25 15:05:00,0.6811,0.6811,0.68095,0.68095,4508099996.0
2007-04-25 15:10:00,0.68095,0.681,0.6809,0.681,1871199999.0
2007-04-25 15:15:00,0.681,0.6812,0.68095,0.6811,3862599996.0
2007-04-25 15:20:00,0.6811,0.6812,0.68105,0.68105,3165399996.0
2007-04-25 15:25:00,0.6811,0.6811,0.68095,0.681,3592299978.0
2007-04-25 15:30:00,0.681,0.681,0.6809,0.68095,909099996.0
2007-04-25 15:35:00,0.68095,0.68095,0.6808,0.6809,2688899992.0
2007-04-25 15:40:00,0.6809,0.681,0.68075,0.68095,2881800014.0
2007-04-25 15:45:00,0.6809,0.681,0.6807,0.68075,4667800003.0
2007-04-25 15:50:00,0.6808,0.68085,0.68075,0.68085,3391100007.0
2007-04-25 15:55:00,0.68085,0.681,0.6808,0.681,3003199994.0
2007-04-25 16:00:00,0.6811,0.6813,0.6809,0.68125,5659599903.0
2007-04-25 16:05:00,0.68125,0.6813,0.68115,0.6812,5374600019.0
2007-04-25 16:10:00,0.6812,0.6816,0.6811,0.68155,5717199987.0
2007-04-25 16:15:00,0.6815,0.6816,0.68135,0.68145,5353600020.0
2007-04-25 16:20:00,0.68145,0.68145,0.68095,0.6811,7271500029.0
2007-04-25 16:25:00,0.68105,0.68115,0.68085,0.6809,6960800015.0
2007-04-25 16:30:00,0.68085,0.681,0.68085,0.6809,4516699978.0
2007-04-25 16:35:00,0.6809,0.681,0.68085,0.68085,3352899991.0
2007-04-25 16:40:00,0.6809,0.68095,0.6808,0.6809,4544199974.0
2007-04-25 16:45:00,0.6809,0.681,0.68085,0.68095,3494400002.0
2007-04-25 16:50:00,0.68095,0.681,0.68085,0.6809,2180500003.0
2007-04-25 16:55:00,0.6809,0.68105,0.68085,0.68105,4917099971.0
2007-04-25 17:00:00,0.681,0.68105,0.68085,0.68085,4715600014.0
2007-04-25 17:05:00,0.6809,0.68095,0.68085,0.6809,4130999994.0
2007-04-25 17:10:00,0.6809,0.6809,0.68075,0.6808,3444199978.0
2007-04-25 17:15:00,0.6808,0.6809,0.68075,0.68085,3929699980.0
2007-04-25 17:20:00,0.6809,0.6811,0.68085,0.681,6438500007.0
2007-04-25 17:25:00,0.681,0.6811,0.6809,0.68095,3802299998.0
2007-04-25 17:30:00,0.681,0.681,0.68075,0.6808,6624499962.0
2007-04-25 17:35:00,0.6808,0.681,0.6808,0.6809,1304300012.0
2007-04-25 17:40:00,0.68095,0.68105,0.6809,0.68105,3768999992.0
2007-04-25 17:45:00,0.68105,0.6811,0.68095,0.68095,3536800000.0
2007-04-25 17:50:00,0.681,0.681,0.6808,0.6809,2565499997.0
2007-04-25 17:55:00,0.6809,0.6809,0.6808,0.6809,2021099997.0
2007-04-25 18:00:00,0.6809,0.681,0.68085,0.68085,1475400001.0
2007-04-25 18:05:00,0.68085,0.681,0.68085,0.6809,3308400019.0
2007-04-25 18:10:00,0.6809,0.681,0.68085,0.68095,2187099997.0
2007-04-25 18:15:00,0.68095,0.681,0.68095,0.681,3058000004.0
2007-04-25 18:20:00,0.681,0.681,0.6809,0.68095,2665999998.0
2007-04-25 18:25:00,0.681,0.681,0.68085,0.68095,1818299995.0
2007-04-25 18:30:00,0.68095,0.681,0.68085,0.68095,4006600015.0
2007-04-25 18:35:00,0.68095,0.681,0.68085,0.68095,2507600003.0
2007-04-25 18:40:00,0.68095,0.681,0.68085,0.68095,1968499993.0
2007-04-25 18:45:00,0.68095,0.681,0.68085,0.6809,3282700005.0
2007-04-25 18:50:00,0.6809,0.681,0.68085,0.68095,3439300006.0
2007-04-25 18:55:00,0.68095,0.681,0.6808,0.68095,4371999981.0
2007-04-25 19:00:00,0.68095,0.68105,0.68085,0.681,3596000000.0
2007-04-25 19:05:00,0.681,0.681,0.6809,0.681,637400002.0
2007-04-25 19:10:00,0.681,0.681,0.6809,0.681,1120100011.0
2007-04-25 19:15:00,0.681,0.681,0.68085,0.68085,396799995.0
2007-04-25 19:20:00,0.68085,0.681,0.68085,0.68095,1978000001.0
2007-04-25 19:25:00,0.68095,0.6811,0.68095,0.68105,1321899998.0
2007-04-25 19:30:00,0.68105,0.68115,0.681,0.68105,1049699996.0
2007-04-25 19:35:00,0.6811,0.68115,0.68095,0.68095,2723799973.0
2007-04-25 19:40:00,0.681,0.68115,0.68095,0.68105,1815800006.0
2007-04-25 19:45:00,0.68105,0.6811,0.681,0.6811,883300003.0
2007-04-25 19:50:00,0.6811,0.68115,0.68105,0.68105,2211400002.0
2007-04-25 19:55:00,0.6811,0.68115,0.681,0.6811,1222799992.0
2007-04-25 20:00:00,0.6811,0.6812,0.68105,0.6811,2475999992.0
2007-04-25 20:05:00,0.6811,0.6811,0.68095,0.681,1463900020.0
2007-04-25 20:10:00,0.681,0.6811,0.68095,0.68105,1177200001.0
2007-04-25 20:15:00,0.68105,0.68115,0.68105,0.6811,1186099998.0
2007-04-25 20:20:00,0.6811,0.68125,0.6811,0.6812,1899199995.0
2007-04-25 20:25:00,0.6812,0.6813,0.68115,0.6813,1157300013.0
2007-04-25 20:30:00,0.6813,0.6813,0.68115,0.6813,1854299987.0
2007-04-25 20:35:00,0.6813,0.68135,0.68115,0.68115,1769100006.0
2007-04-25 20:40:00,0.6812,0.6813,0.68115,0.6813,705700001.0
2007-04-25 20:45:00,0.6813,0.6813,0.68115,0.6813,543299999.0
2007-04-25 20:50:00,0.6813,0.6813,0.68115,0.68115,1414900005.0
2007-04-25 20:55:00,0.6812,0.6813,0.68115,0.6813,1407799997.0
2007-04-25 21:00:00,0.6813,0.6813,0.68115,0.6812,2123500029.0
2007-04-25 21:05:00,0.6812,0.6813,0.68115,0.6813,1111300004.0
2007-04-25 21:10:00,0.6813,0.6813,0.68115,0.6812,616499996.0
2007-04-25 21:15:00,0.68105,0.6813,0.68096,0.68125,472799996.0
2007-04-25 21:20:00,0.68125,0.68135,0.68115,0.68135,2171699999.0
2007-04-25 21:25:00,0.6814,0.6814,0.6813,0.6814,429500001.0
2007-04-25 21:30:00,0.68135,0.6814,0.68122,0.6814,1123500003.0
2007-04-25 21:35:00,0.68135,0.6814,0.68125,0.6813,1961899996.0
2007-04-25 21:40:00,0.6813,0.6813,0.68115,0.6812,1403300013.0
2007-04-25 21:45:00,0.68125,0.68135,0.6812,0.6813,1091899992.0
2007-04-25 21:50:00,0.6813,0.6814,0.68113,0.6814,1232499988.0
2007-04-25 21:55:00,0.6814,0.6814,0.68125,0.6813,539700000.0
2007-04-25 22:00:00,0.6813,0.6814,0.68125,0.6813,1433999986.0
2007-04-25 22:05:00,0.68135,0.6814,0.6813,0.6813,1682699995.0
2007-04-25 22:10:00,0.68125,0.6813,0.68125,0.68125,644599999.0
2007-04-25 22:15:00,0.68125,0.6813,0.68125,0.6813,317999999.0
2007-04-25 22:20:00,0.6813,0.6814,0.68125,0.6813,1043700002.0
2007-04-25 22:25:00,0.6813,0.6813,0.68125,0.6813,970399994.0
2007-04-25 22:30:00,0.6813,0.68135,0.68125,0.6813,393600000.0
2007-04-25 22:35:00,0.6813,0.6813,0.6813,0.6813,328100000.0
2007-04-25 22:40:00,0.6813,0.68135,0.6812,0.6813,794299998.0
2007-04-25 22:45:00,0.6813,0.6814,0.6813,0.6814,697600002.0
2007-04-25 22:50:00,0.68135,0.6814,0.68115,0.6813,717300006.0
2007-04-25 22:55:00,0.6813,0.68135,0.6811,0.6811,1614399999.0
2007-04-25 23:00:00,0.6811,0.6812,0.6811,0.6811,352800008.0
2007-04-25 23:05:00,0.68115,0.6812,0.6811,0.6812,271600000.0
2007-04-25 23:10:00,0.6812,0.6812,0.6811,0.68115,661999998.0
2007-04-25 23:15:00,0.6813,0.6814,0.68102,0.6811,1340799987.0
2007-04-25 23:20:00,0.6812,0.6813,0.681,0.681,863200001.0
2007-04-25 23:25:00,0.6811,0.68125,0.681,0.6811,1660099994.0
2007-04-25 23:30:00,0.6811,0.6813,0.681,0.6811,2367200007.0
2007-04-25 23:35:00,0.6811,0.6812,0.681,0.681,1076700008.0
2007-04-25 23:40:00,0.6811,0.68115,0.6809,0.6811,1260199998.0
2007-04-25 23:45:00,0.6811,0.6812,0.6809,0.68102,1225799994.0
2007-04-25 23:50:00,0.6811,0.6814,0.681,0.6814,1937700010.0
2007-04-25 23:55:00,0.6814,0.6814,0.68115,0.6814,644200001.0
2007-04-26 00:00:00,0.6813,0.6814,0.6811,0.6812,1448799993.0
2007-04-26 00:05:00,0.6812,0.6814,0.6811,0.6813,1400599993.0
2007-04-26 00:10:00,0.68135,0.6814,0.68115,0.6812,485100003.0
2007-04-26 00:15:00,0.68115,0.68135,0.68115,0.68135,417000000.0
2007-04-26 00:20:00,0.68135,0.6814,0.6812,0.6813,309900001.0
2007-04-26 00:25:00,0.6813,0.6813,0.6811,0.6812,842599989.0
2007-04-26 00:30:00,0.6812,0.6813,0.68101,0.6813,880699995.0
2007-04-26 00:35:00,0.6813,0.6813,0.6811,0.6813,508800001.0
2007-04-26 00:40:00,0.6813,0.6813,0.68125,0.6813,92000000.0
2007-04-26 00:45:00,0.6813,0.6813,0.6812,0.6812,655499998.0
2007-04-26 00:50:00,0.68125,0.68125,0.68105,0.6812,991499992.0
2007-04-26 00:55:00,0.6812,0.6812,0.68087,0.68115,296000000.0
2007-04-26 01:00:00,0.68115,0.6812,0.68105,0.6812,565699996.0
2007-04-26 01:05:00,0.6812,0.6813,0.6811,0.68115,859799994.0
2007-04-26 01:10:00,0.681,0.6813,0.681,0.68125,599800002.0
2007-04-26 01:15:00,0.6813,0.6813,0.681,0.68113,177900000.0
2007-04-26 01:20:00,0.6812,0.6813,0.6811,0.6812,603700000.0
2007-04-26 01:25:00,0.6812,0.6813,0.68115,0.6812,1738799970.0
2007-04-26 01:30:00,0.6812,0.6813,0.68115,0.6813,632699996.0
2007-04-26 01:35:00,0.6813,0.6813,0.68115,0.6812,537600001.0
2007-04-26 01:40:00,0.6812,0.6812,0.68105,0.6812,898999997.0
2007-04-26 01:45:00,0.6812,0.68124,0.68113,0.6812,606400001.0
2007-04-26 01:50:00,0.6812,0.6813,0.68115,0.6813,1168400001.0
2007-04-26 01:55:00,0.6813,0.6813,0.68115,0.6813,187200001.0
2007-04-26 02:00:00,0.6812,0.6812,0.68115,0.6812,928100005.0
2007-04-26 02:05:00,0.6812,0.68125,0.6812,0.6812,946399998.0
2007-04-26 02:10:00,0.6812,0.68135,0.68115,0.6813,1952699999.0
2007-04-26 02:15:00,0.68135,0.68135,0.6812,0.6813,374300001.0
2007-04-26 02:20:00,0.6813,0.6814,0.68125,0.6814,888200002.0
2007-04-26 02:25:00,0.6814,0.6815,0.68125,0.68135,1299999996.0
2007-04-26 02:30:00,0.6814,0.6814,0.68125,0.6813,1304799997.0
2007-04-26 02:35:00,0.6813,0.6814,0.6812,0.6813,2507600023.0
2007-04-26 02:40:00,0.6813,0.6813,0.6812,0.68125,2788399994.0
2007-04-26 02:45:00,0.6813,0.6814,0.68125,0.68135,1304999999.0
2007-04-26 02:50:00,0.68145,0.68145,0.68125,0.6813,817499994.0
2007-04-26 02:55:00,0.6813,0.68135,0.68125,0.6813,1345500002.0
2007-04-26 03:00:00,0.6814,0.6814,0.6812,0.6812,934399994.0
2007-04-26 03:05:00,0.6812,0.68135,0.68115,0.6812,2459299998.0
2007-04-26 03:10:00,0.6812,0.6812,0.6811,0.6812,884299993.0
2007-04-26 03:15:00,0.6812,0.68125,0.68115,0.68125,936699998.0
2007-04-26 03:20:00,0.68125,0.68125,0.68115,0.6812,562999997.0
2007-04-26 03:25:00,0.6812,0.6812,0.68115,0.6812,2115299988.0
2007-04-26 03:30:00,0.6812,0.6812,0.68105,0.6811,470000005.0
2007-04-26 03:35:00,0.68105,0.6812,0.68105,0.6812,665199999.0
2007-04-26 03:40:00,0.6812,0.6812,0.68115,0.68115,359699995.0
2007-04-26 03:45:00,0.68106,0.6813,0.681,0.6813,478200005.0
2007-04-26 03:50:00,0.6812,0.6813,0.68115,0.6813,556900001.0
2007-04-26 03:55:00,0.6813,0.6813,0.68125,0.6813,528300000.0
2007-04-26 04:00:00,0.6813,0.6813,0.68125,0.68125,166300000.0
2007-04-26 04:05:00,0.6813,0.6813,0.68115,0.68115,207600000.0
2007-04-26 04:10:00,0.68115,0.6812,0.68105,0.6811,1678799997.0
2007-04-26 04:15:00,0.6811,0.6813,0.6811,0.6812,1484800005.0
2007-04-26 04:20:00,0.6812,0.6813,0.68115,0.6813,620900003.0
2007-04-26 04:25:00,0.6813,0.6813,0.68115,0.6812,290200000.0
2007-04-26 04:30:00,0.6812,0.6813,0.68115,0.6812,2028599991.0
2007-04-26 04:35:00,0.6812,0.68125,0.68115,0.6812,830999988.0
2007-04-26 04:40:00,0.6812,0.6812,0.681,0.681,2056400018.0
2007-04-26 04:45:00,0.681,0.681,0.6809,0.6809,2204999996.0
2007-04-26 04:50:00,0.6809,0.681,0.6809,0.68095,950599993.0
2007-04-26 04:55:00,0.681,0.6811,0.6808,0.68105,791799991.0
2007-04-26 05:00:00,0.68105,0.68115,0.681,0.6811,812299998.0
2007-04-26 05:05:00,0.6811,0.6811,0.68105,0.6811,511800003.0
2007-04-26 05:10:00,0.6811,0.68115,0.68105,0.68115,844000003.0
2007-04-26 05:15:00,0.681,0.68115,0.6809,0.68115,422299998.0
2007-04-26 05:20:00,0.68093,0.68116,0.6809,0.6811,397400000.0
2007-04-26 05:25:00,0.68115,0.6812,0.68102,0.6812,264599997.0
2007-04-26 05:30:00,0.68115,0.6812,0.68085,0.68101,824299997.0
2007-04-26 05:35:00,0.68089,0.6812,0.68086,0.68115,1139900011.0
2007-04-26 05:40:00,0.68115,0.68115,0.6811,0.68115,400800001.0
2007-04-26 05:45:00,0.68115,0.6812,0.68105,0.68105,356599997.0
2007-04-26 05:50:00,0.68105,0.68115,0.68104,0.6811,684700009.0
2007-04-26 05:55:00,0.6811,0.6812,0.6811,0.6812,182400000.0
2007-04-26 06:00:00,0.6811,0.6812,0.6811,0.6812,383799997.0
2007-04-26 06:05:00,0.68098,0.6812,0.6809,0.6811,1156300002.0
2007-04-26 06:10:00,0.681,0.6811,0.681,0.6811,740199995.0
2007-04-26 06:15:00,0.6811,0.6811,0.681,0.68105,874400001.0
2007-04-26 06:20:00,0.681,0.68105,0.68085,0.681,1965299997.0
2007-04-26 06:25:00,0.681,0.6811,0.68092,0.681,1779099989.0
2007-04-26 06:30:00,0.681,0.6811,0.6809,0.6811,2327799995.0
2007-04-26 06:35:00,0.6811,0.68115,0.6809,0.6811,1442000005.0
2007-04-26 06:40:00,0.68115,0.6812,0.68098,0.6811,1068099990.0
2007-04-26 06:45:00,0.6811,0.6812,0.6811,0.6811,548099994.0
2007-04-26 06:50:00,0.6811,0.6811,0.6809,0.681,2014899992.0
2007-04-26 06:55:00,0.68097,0.6811,0.68095,0.68105,522200000.0
2007-04-26 07:00:00,0.68105,0.68105,0.6809,0.68105,202199999.0
2007-04-26 07:05:00,0.68105,0.6811,0.68075,0.6809,1303800007.0
2007-04-26 07:10:00,0.6809,0.681,0.6807,0.6808,844499998.0
2007-04-26 07:15:00,0.6807,0.6808,0.68055,0.68065,1255300000.0
2007-04-26 07:20:00,0.68068,0.6807,0.68045,0.6806,1926599989.0
2007-04-26 07:25:00,0.6806,0.6806,0.6805,0.68055,1026700003.0
2007-04-26 07:30:00,0.68055,0.6806,0.68045,0.68045,872399999.0
2007-04-26 07:35:00,0.6805,0.68055,0.68045,0.6805,1062200000.0
2007-04-26 07:40:00,0.6805,0.68075,0.6805,0.68075,857199999.0
2007-04-26 07:45:00,0.6808,0.6809,0.6807,0.6808,1274900007.0
2007-04-26 07:50:00,0.68075,0.6808,0.68065,0.68075,905900004.0
2007-04-26 07:55:00,0.68075,0.6808,0.68045,0.6806,1884899998.0
2007-04-26 08:00:00,0.68055,0.6807,0.68035,0.6806,4099099979.0
2007-04-26 08:05:00,0.6806,0.6808,0.68045,0.6806,4142999983.0
2007-04-26 08:10:00,0.6807,0.6808,0.68055,0.68075,1338299997.0
2007-04-26 08:15:00,0.68075,0.6808,0.68075,0.6808,439000000.0
2007-04-26 08:20:00,0.6808,0.6808,0.68055,0.6807,1526199996.0
2007-04-26 08:25:00,0.6807,0.6807,0.6805,0.68055,1764799992.0
2007-04-26 08:30:00,0.6806,0.6807,0.68045,0.68055,2425099982.0
2007-04-26 08:35:00,0.6805,0.68065,0.6805,0.68065,2608500000.0
2007-04-26 08:40:00,0.6807,0.6807,0.68045,0.68055,2139899997.0
2007-04-26 08:45:00,0.68055,0.6806,0.68055,0.68055,1846599986.0
2007-04-26 08:50:00,0.6806,0.6806,0.6804,0.6805,738999996.0
2007-04-26 08:55:00,0.68055,0.68055,0.68035,0.6804,2221799990.0
2007-04-26 09:00:00,0.6804,0.68055,0.6803,0.68045,1305999992.0
2007-04-26 09:05:00,0.68055,0.6806,0.68045,0.68045,2992100016.0
2007-04-26 09:10:00,0.68045,0.6806,0.68025,0.6804,5857699985.0
2007-04-26 09:15:00,0.6804,0.6804,0.68025,0.6804,3454499958.0
2007-04-26 09:20:00,0.68035,0.6804,0.68025,0.68035,2995599980.0
2007-04-26 09:25:00,0.68035,0.6805,0.68025,0.68045,3313499988.0
2007-04-26 09:30:00,0.68045,0.6805,0.68035,0.68035,2529099988.0
2007-04-26 09:35:00,0.68035,0.6805,0.6803,0.6804,5018399990.0
2007-04-26 09:40:00,0.6804,0.6806,0.6803,0.68055,4002899998.0
2007-04-26 09:45:00,0.68055,0.6806,0.6803,0.6806,5096599984.0
2007-04-26 09:50:00,0.6806,0.6808,0.68045,0.6808,5012799971.0
2007-04-26 09:55:00,0.6808,0.6808,0.6806,0.6807,2811399989.0
2007-04-26 10:00:00,0.68065,0.6808,0.6806,0.6808,2158399991.0
2007-04-26 10:05:00,0.6808,0.6808,0.6807,0.6808,2074899976.0
2007-04-26 10:10:00,0.68075,0.6808,0.68065,0.6808,3927699997.0
2007-04-26 10:15:00,0.6808,0.6808,0.68065,0.68075,3268800013.0
2007-04-26 10:20:00,0.6808,0.6809,0.68065,0.6809,2939899970.0
2007-04-26 10:25:00,0.6809,0.6811,0.68085,0.6811,3189899988.0
2007-04-26 10:30:00,0.6811,0.6812,0.68105,0.6811,2750899994.0
2007-04-26 10:35:00,0.681,0.6811,0.6807,0.6807,3889700004.0
2007-04-26 10:40:00,0.6807,0.68085,0.6807,0.68085,4562199996.0
2007-04-26 10:45:00,0.68085,0.68105,0.6808,0.681,2797299989.0
2007-04-26 10:50:00,0.681,0.681,0.6809,0.68095,2144100003.0
2007-04-26 10:55:00,0.68095,0.6811,0.6809,0.681,4160100014.0
2007-04-26 11:00:00,0.681,0.68105,0.68075,0.68095,6320600005.0
2007-04-26 11:05:00,0.6809,0.68095,0.6808,0.68085,3496399982.0
2007-04-26 11:10:00,0.6809,0.68105,0.68085,0.681,3663699978.0
2007-04-26 11:15:00,0.681,0.68105,0.68075,0.6809,4359199976.0
2007-04-26 11:20:00,0.6809,0.68105,0.68085,0.681,2301899987.0
2007-04-26 11:25:00,0.681,0.6813,0.681,0.68115,4013400004.0
2007-04-26 11:30:00,0.68115,0.6813,0.68095,0.6811,7044299969.0
2007-04-26 11:35:00,0.6811,0.6812,0.68065,0.6807,6387300008.0
2007-04-26 11:40:00,0.6807,0.6807,0.6805,0.6807,7136300004.0
2007-04-26 11:45:00,0.6807,0.6807,0.68045,0.6806,4653800004.0
2007-04-26 11:50:00,0.6806,0.6807,0.6805,0.68065,4054300029.0
2007-04-26 11:55:00,0.68065,0.6814,0.68055,0.6813,7330699991.0
2007-04-26 12:00:00,0.68125,0.6814,0.68115,0.6812,7687000007.0
2007-04-26 12:05:00,0.6812,0.68145,0.68115,0.6813,8338899988.0
2007-04-26 12:10:00,0.6813,0.6815,0.6813,0.6813,6147399962.0
2007-04-26 12:15:00,0.68135,0.6815,0.6813,0.6814,4374299988.0
2007-04-26 12:20:00,0.6814,0.6815,0.68135,0.68145,2992999997.0
2007-04-26 12:25:00,0.68145,0.6815,0.68135,0.68145,2337999986.0
2007-04-26 12:30:00,0.6814,0.68145,0.6812,0.6812,3518200006.0
2007-04-26 12:35:00,0.68125,0.6814,0.68105,0.6814,5485500032.0
2007-04-26 12:40:00,0.6814,0.6814,0.6812,0.6813,1798700010.0
2007-04-26 12:45:00,0.6813,0.68135,0.68125,0.68135,2587800003.0
2007-04-26 12:50:00,0.68135,0.6814,0.68125,0.6813,3452599986.0
2007-04-26 12:55:00,0.6813,0.6814,0.68125,0.6814,1635399988.0
2007-04-26 13:00:00,0.6814,0.6814,0.68125,0.6813,2206499994.0
2007-04-26 13:05:00,0.6813,0.6814,0.68115,0.6813,3548099993.0
2007-04-26 13:10:00,0.6813,0.6814,0.68115,0.68135,1783300005.0
2007-04-26 13:15:00,0.68135,0.68145,0.68135,0.6814,1972600003.0
2007-04-26 13:20:00,0.6814,0.68185,0.6814,0.6817,3145099989.0
2007-04-26 13:25:00,0.68165,0.68215,0.6816,0.682,1343900006.0
2007-04-26 13:30:00,0.682,0.6825,0.682,0.6822,7924269575.0
2007-04-26 13:35:00,0.68225,0.6823,0.682,0.6823,8116700012.0
2007-04-26 13:40:00,0.6823,0.68245,0.68225,0.68235,6364599984.0
2007-04-26 13:45:00,0.68235,0.68255,0.6822,0.6824,5671999984.0
2007-04-26 13:50:00,0.6824,0.6825,0.68235,0.6825,6809300029.0
2007-04-26 13:55:00,0.6825,0.68255,0.6823,0.6823,3957800000.0
2007-04-26 14:00:00,0.6823,0.6824,0.68225,0.68235,5523199957.0
2007-04-26 14:05:00,0.68235,0.68235,0.68215,0.68225,6207300017.0
2007-04-26 14:10:00,0.6823,0.6823,0.6821,0.6821,4718399978.0
2007-04-26 14:15:00,0.6821,0.68225,0.682,0.6821,4447700010.0
2007-04-26 14:20:00,0.6821,0.68225,0.682,0.6822,4018400010.0
2007-04-26 14:25:00,0.6822,0.6824,0.68205,0.6822,4961599976.0
2007-04-26 14:30:00,0.68215,0.68225,0.6821,0.68215,5814099950.0
2007-04-26 14:35:00,0.6822,0.68235,0.6821,0.6822,5007399994.0
2007-04-26 14:40:00,0.6821,0.68235,0.6821,0.6823,2186799950.0
2007-04-26 14:45:00,0.6823,0.6824,0.68225,0.6823,4804700004.0
2007-04-26 14:50:00,0.6823,0.68245,0.68225,0.68235,4026699989.0
2007-04-26 14:55:00,0.68235,0.6824,0.6823,0.6824,2922700010.0
2007-04-26 15:00:00,0.68235,0.6825,0.68235,0.68245,1741599983.0
2007-04-26 15:05:00,0.68245,0.68265,0.68235,0.68255,5107374998.0
2007-04-26 15:10:00,0.68265,0.68295,0.6826,0.68285,4501399991.0
2007-04-26 15:15:00,0.68285,0.6832,0.6828,0.6829,6562999977.0
2007-04-26 15:20:00,0.68285,0.6829,0.68265,0.68275,4457699997.0
2007-04-26 15:25:00,0.68275,0.683,0.68275,0.683,5540199997.0
2007-04-26 15:30:00,0.683,0.6832,0.6828,0.683,4779399998.0
2007-04-26 15:35:00,0.683,0.6832,0.6829,0.68315,3377199983.0
2007-04-26 15:40:00,0.68315,0.6832,0.683,0.683,2066499984.0
2007-04-26 15:45:00,0.683,0.68305,0.68295,0.68295,4130300025.0
2007-04-26 15:50:00,0.68305,0.6831,0.68295,0.683,3164599997.0
2007-04-26 15:55:00,0.683,0.68305,0.6829,0.683,1806999989.0
2007-04-26 16:00:00,0.683,0.68315,0.68295,0.68295,5331599978.0
2007-04-26 16:05:00,0.683,0.68315,0.68295,0.6831,5885899999.0
2007-04-26 16:10:00,0.6831,0.68345,0.68295,0.6833,5474100011.0
2007-04-26 16:15:00,0.6833,0.68335,0.6831,0.68325,6892599996.0
2007-04-26 16:20:00,0.68315,0.68345,0.68315,0.68335,4954299997.0
2007-04-26 16:25:00,0.68335,0.6834,0.68325,0.6833,4737499997.0
2007-04-26 16:30:00,0.6833,0.6834,0.6832,0.6834,2608600003.0
2007-04-26 16:35:00,0.6834,0.6834,0.6833,0.68335,2961399985.0
2007-04-26 16:40:00,0.68335,0.6834,0.68325,0.6834,4092000011.0
2007-04-26 16:45:00,0.6834,0.6834,0.68315,0.68335,2596800013.0
2007-04-26 16:50:00,0.6833,0.6834,0.68325,0.68335,3348699979.0
2007-04-26 16:55:00,0.68335,0.6835,0.6829,0.683,4586199975.0
2007-04-26 17:00:00,0.683,0.683,0.6829,0.683,6817299980.0
2007-04-26 17:05:00,0.683,0.68305,0.68285,0.68295,6577700002.0
2007-04-26 17:10:00,0.6829,0.6829,0.68265,0.6827,3600600000.0
2007-04-26 17:15:00,0.6827,0.683,0.6827,0.68285,5122799974.0
2007-04-26 17:20:00,0.6829,0.683,0.6827,0.6827,3271099972.0
2007-04-26 17:25:00,0.6827,0.6828,0.68265,0.68265,4179100036.0
2007-04-26 17:30:00,0.68265,0.6828,0.68265,0.6828,2221799994.0
2007-04-26 17:35:00,0.6828,0.68295,0.68275,0.6828,3719100016.0
2007-04-26 17:40:00,0.68275,0.6828,0.68255,0.6826,4890400009.0
2007-04-26 17:45:00,0.6826,0.68295,0.6826,0.6829,4642699991.0
2007-04-26 17:50:00,0.6829,0.683,0.6827,0.683,5177499992.0
2007-04-26 17:55:00,0.68295,0.683,0.6826,0.6828,6417500013.0
2007-04-26 18:00:00,0.6828,0.68295,0.6828,0.6829,3862899988.0
2007-04-26 18:05:00,0.6829,0.683,0.68275,0.6829,3090399975.0
2007-04-26 18:10:00,0.68285,0.683,0.68285,0.683,1968599985.0
2007-04-26 18:15:00,0.683,0.683,0.6829,0.68295,1501099995.0
2007-04-26 18:20:00,0.683,0.683,0.6829,0.68295,2561399997.0
2007-04-26 18:25:00,0.683,0.683,0.68295,0.683,932500001.0
2007-04-26 18:30:00,0.683,0.68305,0.68295,0.683,1064199999.0
2007-04-26 18:35:00,0.683,0.6831,0.68295,0.683,2622799968.0
2007-04-26 18:40:00,0.683,0.6833,0.6829,0.6833,2169400010.0
2007-04-26 18:45:00,0.6832,0.6832,0.68315,0.6832,1151400001.0
2007-04-26 18:50:00,0.6832,0.6833,0.68315,0.6833,1092900003.0
2007-04-26 18:55:00,0.6833,0.6833,0.68315,0.68325,1238500009.0
2007-04-26 19:00:00,0.6833,0.6833,0.68315,0.6832,1740100003.0
2007-04-26 19:05:00,0.6832,0.6833,0.68315,0.68325,1243800014.0
2007-04-26 19:10:00,0.68325,0.6834,0.68325,0.6834,1171200002.0
2007-04-26 19:15:00,0.68335,0.6834,0.6833,0.6833,1071699992.0
2007-04-26 19:20:00,0.6833,0.6833,0.68315,0.68325,2010399988.0
2007-04-26 19:25:00,0.68325,0.6833,0.6832,0.6832,1421899994.0
2007-04-26 19:30:00,0.68325,0.68325,0.68305,0.6831,1913900017.0
2007-04-26 19:35:00,0.6831,0.6832,0.6831,0.6832,1702699999.0
2007-04-26 19:40:00,0.68315,0.6832,0.68305,0.6831,2002899977.0
2007-04-26 19:45:00,0.68315,0.6834,0.68305,0.6833,1240699991.0
2007-04-26 19:50:00,0.6833,0.6834,0.6833,0.6834,1530399999.0
2007-04-26 19:55:00,0.6834,0.6834,0.68325,0.6833,786099995.0
2007-04-26 20:00:00,0.68335,0.6834,0.68315,0.68325,2084000003.0
2007-04-26 20:05:00,0.68325,0.6833,0.6831,0.6832,1381399994.0
2007-04-26 20:10:00,0.6832,0.6832,0.68295,0.683,2512299993.0
2007-04-26 20:15:00,0.683,0.68315,0.683,0.683,1241600002.0
2007-04-26 20:20:00,0.683,0.6831,0.68285,0.68295,1191400003.0
2007-04-26 20:25:00,0.683,0.683,0.68285,0.6829,1213700003.0
2007-04-26 20:30:00,0.6829,0.683,0.6828,0.6829,1054299997.0
2007-04-26 20:35:00,0.6829,0.683,0.68285,0.68295,1553899987.0
2007-04-26 20:40:00,0.683,0.6833,0.683,0.6832,1280300004.0
2007-04-26 20:45:00,0.68315,0.6832,0.68295,0.68295,2737400022.0
2007-04-26 20:50:00,0.683,0.683,0.68285,0.68295,3590300000.0
2007-04-26 20:55:00,0.6829,0.683,0.6829,0.683,1058799994.0
2007-04-26 21:00:00,0.683,0.6831,0.68295,0.6831,2702400007.0
2007-04-26 21:05:00,0.6831,0.6831,0.683,0.68305,1115300005.0
2007-04-26 21:10:00,0.6831,0.6832,0.6831,0.68315,2232199961.0
2007-04-26 21:15:00,0.68315,0.6832,0.6831,0.6832,403200000.0
2007-04-26 21:20:00,0.6832,0.6832,0.68305,0.6831,757300008.0
2007-04-26 21:25:00,0.6831,0.68315,0.6831,0.6831,364799996.0
2007-04-26 21:30:00,0.6831,0.6831,0.683,0.6831,1430099982.0
2007-04-26 21:35:00,0.68305,0.6831,0.68295,0.683,1362700004.0
2007-04-26 21:40:00,0.683,0.6831,0.68285,0.6831,571800006.0
2007-04-26 21:45:00,0.68305,0.6831,0.683,0.683,575500000.0
2007-04-26 21:50:00,0.683,0.68305,0.68295,0.683,2374499995.0
2007-04-26 21:55:00,0.683,0.6831,0.68295,0.68305,826399998.0
2007-04-26 22:00:00,0.68305,0.68315,0.68305,0.6831,486800003.0
2007-04-26 22:05:00,0.6831,0.6832,0.6831,0.6831,931399993.0
2007-04-26 22:10:00,0.6831,0.68315,0.68305,0.6831,1443099995.0
2007-04-26 22:15:00,0.6831,0.6832,0.68305,0.68315,1536599992.0
2007-04-26 22:20:00,0.68315,0.68315,0.683,0.683,384900000.0
2007-04-26 22:25:00,0.683,0.6831,0.683,0.68305,877700001.0
2007-04-26 22:30:00,0.68305,0.6831,0.68295,0.68295,1137600000.0
2007-04-26 22:35:00,0.68275,0.68305,0.68273,0.683,1423999996.0
2007-04-26 22:40:00,0.683,0.68305,0.68295,0.683,1234600017.0
2007-04-26 22:45:00,0.683,0.683,0.6828,0.68285,1222399998.0
2007-04-26 22:50:00,0.6828,0.68285,0.68255,0.68285,1771200002.0
2007-04-26 22:55:00,0.68285,0.6829,0.68275,0.6829,458399995.0
2007-04-26 23:00:00,0.6828,0.6829,0.6827,0.6828,230200000.0
2007-04-26 23:05:00,0.6828,0.68285,0.6827,0.68275,487299997.0
2007-04-26 23:10:00,0.6827,0.68285,0.68256,0.68285,220500000.0
2007-04-26 23:15:00,0.68285,0.68285,0.6826,0.6826,343900002.0
2007-04-26 23:20:00,0.6826,0.6827,0.6825,0.68265,265600001.0
2007-04-26 23:25:00,0.6825,0.6827,0.6823,0.6824,1042800010.0
2007-04-26 23:30:00,0.6824,0.6826,0.6823,0.6825,449599997.0
2007-04-26 23:35:00,0.6826,0.6826,0.6825,0.6825,88800001.0
2007-04-26 23:40:00,0.68241,0.68251,0.6823,0.6824,496399998.0
2007-04-26 23:45:00,0.6824,0.6825,0.68221,0.6824,907999999.0
2007-04-26 23:50:00,0.6824,0.6828,0.6824,0.6827,450299999.0
2007-04-26 23:55:00,0.68275,0.68275,0.6825,0.6825,891900000.0
2007-04-27 00:00:00,0.6825,0.6829,0.6825,0.6828,680700000.0
2007-04-27 00:05:00,0.6829,0.68295,0.68247,0.6825,322999999.0
2007-04-27 00:10:00,0.68275,0.68275,0.6826,0.68275,221000000.0
2007-04-27 00:15:00,0.68275,0.68275,0.68252,0.68275,619700002.0
2007-04-27 00:20:00,0.68275,0.68275,0.68244,0.68263,819099995.0
2007-04-27 00:25:00,0.68252,0.68275,0.68244,0.68275,1068699996.0
2007-04-27 00:30:00,0.68256,0.68275,0.68246,0.68246,425600004.0
2007-04-27 00:35:00,0.6826,0.68275,0.6823,0.6825,1097899994.0
2007-04-27 00:40:00,0.68245,0.68255,0.6823,0.6825,725500002.0
2007-04-27 00:45:00,0.68255,0.6826,0.68235,0.68255,525400000.0
2007-04-27 00:50:00,0.6825,0.6826,0.6824,0.6826,1408800013.0
2007-04-27 00:55:00,0.68255,0.68265,0.68245,0.6825,561500002.0
2007-04-27 01:00:00,0.6825,0.6826,0.68245,0.6826,364000001.0
2007-04-27 01:05:00,0.6826,0.6827,0.68255,0.6827,325199999.0
2007-04-27 01:10:00,0.68267,0.6827,0.68244,0.6827,1103400005.0
2007-04-27 01:15:00,0.6827,0.6828,0.6827,0.6828,417899995.0
2007-04-27 01:20:00,0.6828,0.6829,0.6827,0.6828,699199999.0
2007-04-27 01:25:00,0.68275,0.6828,0.6826,0.6827,736999999.0
2007-04-27 01:30:00,0.6827,0.6828,0.6826,0.6827,1297800008.0
2007-04-27 01:35:00,0.6827,0.6829,0.6827,0.6829,1908100016.0
2007-04-27 01:40:00,0.683,0.683,0.6827,0.68285,794000003.0
2007-04-27 01:45:00,0.68285,0.6829,0.6828,0.6829,420700002.0
2007-04-27 01:50:00,0.6829,0.6829,0.6826,0.6826,2022600004.0
2007-04-27 01:55:00,0.6828,0.6829,0.6826,0.68275,1078399993.0
2007-04-27 02:00:00,0.68275,0.6829,0.68275,0.6829,652699996.0
2007-04-27 02:05:00,0.68285,0.68295,0.6827,0.68295,1116500001.0
2007-04-27 02:10:00,0.6829,0.6829,0.68285,0.6829,847500007.0
2007-04-27 02:15:00,0.6827,0.683,0.68267,0.683,572599998.0
2007-04-27 02:20:00,0.683,0.6831,0.68295,0.683,953100001.0
2007-04-27 02:25:00,0.683,0.6832,0.6828,0.6831,1948699997.0
2007-04-27 02:30:00,0.6831,0.6831,0.683,0.6831,965600001.0
2007-04-27 02:35:00,0.6831,0.68335,0.683,0.6833,1283199999.0
2007-04-27 02:40:00,0.68325,0.68335,0.6832,0.6833,1191199998.0
2007-04-27 02:45:00,0.6833,0.6833,0.68315,0.6833,1123500005.0
2007-04-27 02:50:00,0.6832,0.68335,0.683,0.68305,2100500004.0
2007-04-27 02:55:00,0.6831,0.68325,0.683,0.6831,2066899991.0
2007-04-27 03:00:00,0.6831,0.6832,0.6829,0.6832,2509599995.0
2007-04-27 03:05:00,0.6832,0.68325,0.68305,0.68305,2167300000.0
2007-04-27 03:10:00,0.6831,0.6831,0.68285,0.683,1289399997.0
2007-04-27 03:15:00,0.683,0.683,0.6829,0.68295,591800000.0
2007-04-27 03:20:00,0.68295,0.683,0.6828,0.68295,1531999996.0
2007-04-27 03:25:00,0.683,0.683,0.6829,0.683,793599996.0
2007-04-27 03:30:00,0.683,0.6831,0.68295,0.683,1104999994.0
2007-04-27 03:35:00,0.683,0.683,0.68295,0.683,1092599969.0
2007-04-27 03:40:00,0.683,0.683,0.68285,0.68285,531799978.0
2007-04-27 03:45:00,0.6829,0.6831,0.6829,0.683,2630200003.0
2007-04-27 03:50:00,0.683,0.6831,0.6829,0.683,859299996.0
2007-04-27 03:55:00,0.683,0.6831,0.6829,0.683,698399999.0
2007-04-27 04:00:00,0.683,0.6831,0.68295,0.683,908999997.0
2007-04-27 04:05:00,0.68305,0.68305,0.68285,0.6829,1688800017.0
2007-04-27 04:10:00,0.6829,0.683,0.6827,0.6828,2239100012.0
2007-04-27 04:15:00,0.6828,0.683,0.68265,0.6827,1443500012.0
2007-04-27 04:20:00,0.6828,0.6829,0.6828,0.6829,203000002.0
2007-04-27 04:25:00,0.6829,0.6829,0.68285,0.68285,525000002.0
2007-04-27 04:30:00,0.68285,0.6829,0.6828,0.6829,398700001.0
2007-04-27 04:35:00,0.6829,0.6829,0.6827,0.6827,485900003.0
2007-04-27 04:40:00,0.6827,0.6829,0.68262,0.6828,531400001.0
2007-04-27 04:45:00,0.6828,0.68285,0.6827,0.6828,1489499992.0
2007-04-27 04:50:00,0.6828,0.68285,0.68275,0.6828,2176400009.0
2007-04-27 04:55:00,0.6828,0.6828,0.68275,0.68275,682999994.0
2007-04-27 05:00:00,0.6828,0.6828,0.68265,0.6827,326200001.0
2007-04-27 05:05:00,0.6828,0.6828,0.6827,0.6827,814399998.0
2007-04-27 05:10:00,0.6827,0.6827,0.68265,0.6827,854200007.0
2007-04-27 05:15:00,0.68253,0.6828,0.68253,0.6827,711899997.0
2007-04-27 05:20:00,0.6827,0.6828,0.68265,0.6827,415499999.0
2007-04-27 05:25:00,0.6827,0.6827,0.6827,0.6827,194400000.0
2007-04-27 05:30:00,0.6827,0.68275,0.68246,0.6827,1329800012.0
2007-04-27 05:35:00,0.6827,0.6827,0.68255,0.6826,644899993.0
2007-04-27 05:40:00,0.6825,0.6827,0.6825,0.6826,1078200002.0
2007-04-27 05:45:00,0.68264,0.68285,0.68255,0.6827,1322399999.0
2007-04-27 05:50:00,0.6827,0.6827,0.68265,0.6827,494499996.0
2007-04-27 05:55:00,0.68265,0.68275,0.68265,0.6827,221800001.0
2007-04-27 06:00:00,0.6827,0.68285,0.6827,0.6828,308900000.0
2007-04-27 06:05:00,0.6828,0.6829,0.6827,0.6827,388000001.0
2007-04-27 06:10:00,0.6827,0.6829,0.6827,0.6828,556800000.0
2007-04-27 06:15:00,0.6828,0.6828,0.6826,0.6827,451400000.0
2007-04-27 06:20:00,0.68275,0.68275,0.68255,0.68275,360000000.0
2007-04-27 06:25:00,0.68275,0.6828,0.6827,0.6828,202800004.0
2007-04-27 06:30:00,0.6828,0.6829,0.68275,0.68285,315599999.0
2007-04-27 06:35:00,0.68285,0.6829,0.6828,0.6829,895500000.0
2007-04-27 06:40:00,0.6829,0.68295,0.68275,0.68285,821300007.0
2007-04-27 06:45:00,0.6829,0.68295,0.6828,0.68295,362799998.0
2007-04-27 06:50:00,0.6829,0.683,0.6828,0.683,1536099999.0
2007-04-27 06:55:00,0.683,0.68305,0.68295,0.683,311600000.0
2007-04-27 07:00:00,0.683,0.683,0.68295,0.68295,717000000.0
2007-04-27 07:05:00,0.683,0.68305,0.68295,0.683,575899997.0
2007-04-27 07:10:00,0.683,0.683,0.6828,0.68295,831700006.0
2007-04-27 07:15:00,0.68295,0.68295,0.6828,0.6829,737199999.0
2007-04-27 07:20:00,0.68285,0.6829,0.6828,0.6828,2172199994.0
2007-04-27 07:25:00,0.6828,0.6828,0.68255,0.68275,1001499992.0
2007-04-27 07:30:00,0.6828,0.6828,0.6826,0.6828,398900002.0
2007-04-27 07:35:00,0.6828,0.6828,0.68263,0.6827,855699996.0
2007-04-27 07:40:00,0.6827,0.6828,0.68265,0.6828,492900001.0
2007-04-27 07:45:00,0.6828,0.6829,0.6827,0.6829,811799996.0
2007-04-27 07:50:00,0.68295,0.683,0.6828,0.68295,1116000001.0
2007-04-27 07:55:00,0.683,0.683,0.68285,0.6829,838699999.0
2007-04-27 08:00:00,0.6829,0.6833,0.6829,0.6833,1251899994.0
2007-04-27 08:05:00,0.6833,0.6834,0.68315,0.68335,2286000005.0
2007-04-27 08:10:00,0.68335,0.6838,0.68335,0.6837,2746500099.0
2007-04-27 08:15:00,0.6837,0.6838,0.6836,0.6836,1817799999.0
2007-04-27 08:20:00,0.6836,0.68375,0.68345,0.6836,1869099978.0
2007-04-27 08:25:00,0.6836,0.68365,0.68345,0.6836,910799996.0
2007-04-27 08:30:00,0.6836,0.6836,0.6834,0.68345,957999995.0
2007-04-27 08:35:00,0.68345,0.6836,0.68335,0.6835,2336800008.0
2007-04-27 08:40:00,0.68355,0.6837,0.68345,0.6836,1183799996.0
2007-04-27 08:45:00,0.68355,0.68375,0.68355,0.6836,2145700001.0
2007-04-27 08:50:00,0.6836,0.684,0.6836,0.68395,2384499991.0
2007-04-27 08:55:00,0.6839,0.6843,0.6839,0.68405,3027499985.0
2007-04-27 09:00:00,0.6841,0.6841,0.68385,0.68395,2865399990.0
2007-04-27 09:05:00,0.68395,0.684,0.68365,0.6839,3225700016.0
2007-04-27 09:10:00,0.6839,0.6839,0.68365,0.6837,2632799984.0
2007-04-27 09:15:00,0.6837,0.6838,0.68355,0.6838,2785299989.0
2007-04-27 09:20:00,0.68375,0.6838,0.68355,0.6836,2841899986.0
2007-04-27 09:25:00,0.6836,0.6837,0.6836,0.68365,1927400008.0
2007-04-27 09:30:00,0.68365,0.6837,0.68345,0.6836,2388400001.0
2007-04-27 09:35:00,0.68355,0.6836,0.68335,0.6835,3337200022.0
2007-04-27 09:40:00,0.6835,0.6836,0.68335,0.68335,1490000003.0
2007-04-27 09:45:00,0.6834,0.68345,0.68325,0.6834,1444400014.0
2007-04-27 09:50:00,0.6834,0.6836,0.6834,0.6836,2155200009.0
2007-04-27 09:55:00,0.6836,0.68365,0.6832,0.6832,4735699998.0
2007-04-27 10:00:00,0.6832,0.6834,0.68295,0.6832,3713599988.0
2007-04-27 10:05:00,0.6832,0.6832,0.68305,0.68305,1978499987.0
2007-04-27 10:10:00,0.68305,0.68315,0.6826,0.6826,5778600001.0
2007-04-27 10:15:00,0.6826,0.6828,0.68245,0.6828,5741099946.0
2007-04-27 10:20:00,0.68275,0.6828,0.6827,0.6827,1832000003.0
2007-04-27 10:25:00,0.6827,0.68285,0.68265,0.68265,1815400012.0
2007-04-27 10:30:00,0.6827,0.68275,0.68255,0.6827,1562199999.0
2007-04-27 10:35:00,0.6827,0.6828,0.6826,0.6827,2514899993.0
2007-04-27 10:40:00,0.6827,0.6827,0.6825,0.6826,3685200003.0
2007-04-27 10:45:00,0.6826,0.6827,0.68255,0.68265,1663999996.0
2007-04-27 10:50:00,0.6826,0.6827,0.6825,0.68255,1858100005.0
2007-04-27 10:55:00,0.68255,0.6827,0.6825,0.6826,2851899994.0
2007-04-27 11:00:00,0.68255,0.6826,0.68245,0.6825,2923899993.0
2007-04-27 11:05:00,0.68245,0.6826,0.68245,0.6825,1559999999.0
2007-04-27 11:10:00,0.6825,0.68275,0.68245,0.6826,2519399992.0
2007-04-27 11:15:00,0.68255,0.6827,0.68255,0.6827,1592299996.0
2007-04-27 11:20:00,0.6827,0.68275,0.68265,0.6827,1934899992.0
2007-04-27 11:25:00,0.68265,0.6827,0.68255,0.6826,1657899996.0
2007-04-27 11:30:00,0.6827,0.68275,0.6826,0.68265,1276899994.0
2007-04-27 11:35:00,0.68265,0.6827,0.68255,0.6827,2077700005.0
2007-04-27 11:40:00,0.6827,0.68295,0.68265,0.6829,2059300011.0
2007-04-27 11:45:00,0.6829,0.6829,0.68275,0.6828,1660699996.0
2007-04-27 11:50:00,0.6828,0.6829,0.68275,0.6829,1686599992.0
2007-04-27 11:55:00,0.6829,0.68295,0.6828,0.6829,2359500004.0
2007-04-27 12:00:00,0.6829,0.6829,0.6825,0.68275,3280099984.0
2007-04-27 12:05:00,0.68275,0.6828,0.68255,0.6826,3457100007.0
2007-04-27 12:10:00,0.6826,0.6828,0.68255,0.68275,5829699976.0
2007-04-27 12:15:00,0.6828,0.6828,0.68255,0.6826,2715299995.0
2007-04-27 12:20:00,0.68255,0.68275,0.68255,0.6827,3173899998.0
2007-04-27 12:25:00,0.68275,0.6828,0.68255,0.6826,3516399998.0
2007-04-27 12:30:00,0.68255,0.6827,0.68245,0.6825,3383799975.0
2007-04-27 12:35:00,0.6825,0.68255,0.6823,0.6824,4964499988.0
2007-04-27 12:40:00,0.68235,0.6824,0.68205,0.6823,5523099962.0
2007-04-27 12:45:00,0.6823,0.6825,0.6823,0.6824,4282099997.0
2007-04-27 12:50:00,0.6824,0.6824,0.68215,0.68225,3620999980.0
2007-04-27 12:55:00,0.6822,0.6823,0.68215,0.6822,3203300007.0
2007-04-27 13:00:00,0.6822,0.6824,0.6822,0.6823,5588299986.0
2007-04-27 13:05:00,0.6823,0.6824,0.68225,0.6824,3975899995.0
2007-04-27 13:10:00,0.68235,0.6826,0.68215,0.68225,5496199979.0
2007-04-27 13:15:00,0.68225,0.6823,0.68215,0.6822,3589499991.0
2007-04-27 13:20:00,0.68225,0.6823,0.68215,0.6822,2531500010.0
2007-04-27 13:25:00,0.6822,0.6823,0.68215,0.6823,2524400000.0
2007-04-27 13:30:00,0.6823,0.6824,0.68225,0.68225,3120499992.0
2007-04-27 13:35:00,0.68225,0.6823,0.68205,0.6822,2691799993.0
2007-04-27 13:40:00,0.6822,0.68235,0.6821,0.6822,2300199989.0
2007-04-27 13:45:00,0.68225,0.68225,0.6821,0.6822,1713000001.0
2007-04-27 13:50:00,0.6822,0.6822,0.6821,0.6822,1805099992.0
2007-04-27 13:55:00,0.6822,0.68225,0.68215,0.6822,3917900010.0
2007-04-27 14:00:00,0.6822,0.68235,0.6821,0.6822,2621499980.0
2007-04-27 14:05:00,0.6821,0.6824,0.6821,0.6824,3451499987.0
2007-04-27 14:10:00,0.6824,0.6824,0.6821,0.6822,6232199996.0
2007-04-27 14:15:00,0.6822,0.68225,0.68215,0.6822,2685000000.0
2007-04-27 14:20:00,0.6822,0.68225,0.68185,0.682,5360099971.0
2007-04-27 14:25:00,0.682,0.6822,0.6818,0.68195,3299700006.0
2007-04-27 14:30:00,0.68195,0.68255,0.68195,0.6825,5116799992.0
2007-04-27 14:35:00,0.6823,0.6824,0.68205,0.6824,6006700001.0
2007-04-27 14:40:00,0.6824,0.68255,0.6823,0.6824,4891099985.0
2007-04-27 14:45:00,0.68245,0.6825,0.6823,0.68235,5782099992.0
2007-04-27 14:50:00,0.6823,0.6824,0.68215,0.6823,5920799980.0
2007-04-27 14:55:00,0.6823,0.6825,0.6822,0.6825,5574700063.0
2007-04-27 15:00:00,0.6825,0.6828,0.68245,0.68255,6658600039.0
2007-04-27 15:05:00,0.68255,0.68265,0.68245,0.6826,2696499998.0
2007-04-27 15:10:00,0.68255,0.6826,0.68235,0.68245,2586900006.0
2007-04-27 15:15:00,0.6823,0.6824,0.68225,0.68225,7113499960.0
2007-04-27 15:20:00,0.6823,0.6823,0.6821,0.6823,4612899982.0
2007-04-27 15:25:00,0.6823,0.6824,0.6822,0.68235,4428400009.0
2007-04-27 15:30:00,0.6823,0.6825,0.6823,0.6825,3461000009.0
2007-04-27 15:35:00,0.6825,0.6825,0.6821,0.6822,4198599998.0
2007-04-27 15:40:00,0.6822,0.6823,0.68215,0.6823,2414100022.0
2007-04-27 15:45:00,0.6823,0.6823,0.68205,0.6821,6641500003.0
2007-04-27 15:50:00,0.6821,0.6821,0.682,0.68205,4339500053.0
2007-04-27 15:55:00,0.6821,0.6822,0.68205,0.6821,2491600006.0
2007-04-27 16:00:00,0.68215,0.6822,0.6819,0.6822,8099400024.0
2007-04-27 16:05:00,0.6822,0.68225,0.68205,0.6822,5288799979.0
2007-04-27 16:10:00,0.6822,0.6823,0.68215,0.6822,3728500014.0
2007-04-27 16:15:00,0.6822,0.68225,0.682,0.682,3912260003.0
2007-04-27 16:20:00,0.682,0.682,0.68185,0.68195,4019200028.0
2007-04-27 16:25:00,0.68195,0.682,0.6818,0.6819,2636799995.0
2007-04-27 16:30:00,0.68195,0.6821,0.68175,0.68205,3298300014.0
2007-04-27 16:35:00,0.6821,0.68215,0.68205,0.68215,3702499989.0
2007-04-27 16:40:00,0.68215,0.6822,0.6819,0.68205,2068899993.0
2007-04-27 16:45:00,0.68205,0.6821,0.6819,0.6821,2980299986.0
2007-04-27 16:50:00,0.6821,0.68225,0.682,0.6822,4226600006.0
2007-04-27 16:55:00,0.6822,0.6823,0.6821,0.6822,6102799983.0
2007-04-27 17:00:00,0.6822,0.6822,0.6818,0.6819,5555699960.0
2007-04-27 17:05:00,0.6819,0.6819,0.6813,0.68145,9192100061.0
2007-04-27 17:10:00,0.68145,0.68165,0.68135,0.68145,6205999995.0
2007-04-27 17:15:00,0.6813,0.6814,0.6811,0.6812,8626000014.0
2007-04-27 17:20:00,0.68105,0.6813,0.68105,0.6812,5153199991.0
2007-04-27 17:25:00,0.6812,0.6814,0.6812,0.68125,4547100005.0
2007-04-27 17:30:00,0.68125,0.6815,0.68115,0.68145,4963100006.0
2007-04-27 17:35:00,0.68145,0.6816,0.68135,0.68155,5948400016.0
2007-04-27 17:40:00,0.68155,0.68165,0.68145,0.6815,4597400018.0
2007-04-27 17:45:00,0.68145,0.6817,0.68135,0.6817,2329000006.0
2007-04-27 17:50:00,0.68165,0.6817,0.6814,0.6815,2748700012.0
2007-04-27 17:55:00,0.68145,0.6818,0.6814,0.68165,2536799988.0
2007-04-27 18:00:00,0.6817,0.6817,0.68135,0.6815,2268599979.0
2007-04-27 18:05:00,0.6815,0.6818,0.6815,0.6818,3638099993.0
2007-04-27 18:10:00,0.6818,0.6819,0.68165,0.68185,3140200033.0
2007-04-27 18:15:00,0.6819,0.6821,0.68185,0.6821,3586300005.0
2007-04-27 18:20:00,0.6821,0.6823,0.6821,0.6822,4778400006.0
2007-04-27 18:25:00,0.6822,0.6822,0.6821,0.6821,2259200017.0
2007-04-27 18:30:00,0.6821,0.68225,0.68195,0.6821,2032300006.0
2007-04-27 18:35:00,0.6821,0.68215,0.68205,0.6821,1283700005.0
2007-04-27 18:40:00,0.6821,0.68225,0.68205,0.68215,2657600015.0
2007-04-27 18:45:00,0.6822,0.6824,0.68215,0.6823,2471299998.0
2007-04-27 18:50:00,0.6823,0.68235,0.6822,0.6823,860300002.0
2007-04-27 18:55:00,0.6823,0.6823,0.68215,0.68225,1526099993.0
2007-04-27 19:00:00,0.68225,0.6823,0.68215,0.6823,1866199993.0
2007-04-27 19:05:00,0.6823,0.68245,0.6822,0.68235,2264999992.0
2007-04-27 19:10:00,0.68235,0.68245,0.68235,0.6824,1401300002.0
2007-04-27 19:15:00,0.6824,0.6825,0.68235,0.6825,1962800005.0
2007-04-27 19:20:00,0.68245,0.6827,0.68245,0.6827,1097299998.0
2007-04-27 19:25:00,0.6827,0.6827,0.6826,0.6826,1003599997.0
2007-04-27 19:30:00,0.6826,0.68275,0.6826,0.6827,1066300006.0
2007-04-27 19:35:00,0.6827,0.6829,0.68265,0.6828,1095300002.0
2007-04-27 19:40:00,0.6828,0.683,0.6828,0.6828,1545099995.0
2007-04-27 19:45:00,0.68285,0.68285,0.68265,0.68275,1357400016.0
2007-04-27 19:50:00,0.6828,0.6828,0.68255,0.6828,1471000006.0
2007-04-27 19:55:00,0.6828,0.68285,0.6827,0.68285,745199998.0
2007-04-27 20:00:00,0.68285,0.68295,0.68275,0.6828,1995300001.0
2007-04-27 20:05:00,0.68285,0.683,0.68275,0.68295,1272399996.0
2007-04-27 20:10:00,0.68295,0.683,0.68285,0.6829,422499999.0
2007-04-27 20:15:00,0.68295,0.683,0.6829,0.683,1059499999.0
2007-04-27 20:20:00,0.683,0.683,0.6829,0.683,1293099995.0
2007-04-27 20:25:00,0.68295,0.683,0.6829,0.68295,908300004.0
2007-04-27 20:30:00,0.68295,0.6831,0.68295,0.6831,1045400001.0
2007-04-27 20:35:00,0.6831,0.6831,0.68295,0.683,2873799996.0
2007-04-27 20:40:00,0.683,0.6831,0.68295,0.68305,3856200015.0
2007-04-27 20:45:00,0.68305,0.6831,0.68285,0.683,511400001.0
2007-04-27 20:50:00,0.68295,0.6831,0.68295,0.6831,1472499997.0
2007-04-27 20:55:00,0.6831,0.6832,0.68295,0.6831,2735099983.0
2007-04-27 21:00:00,0.6831,0.68315,0.683,0.683,1667199997.0
2007-04-27 21:05:00,0.683,0.6831,0.683,0.68305,966800002.0
2007-04-27 21:10:00,0.68305,0.68315,0.683,0.68305,1187799997.0
2007-04-27 21:15:00,0.68305,0.6831,0.683,0.683,650000000.0
2007-04-27 21:20:00,0.683,0.683,0.68275,0.6829,1584000003.0
2007-04-27 21:25:00,0.6829,0.6829,0.68285,0.6829,483499999.0
2007-04-27 21:30:00,0.68295,0.683,0.68285,0.683,1126700003.0
2007-04-27 21:35:00,0.683,0.683,0.68285,0.6829,735500003.0
2007-04-27 21:40:00,0.6829,0.683,0.68285,0.68285,2595599981.0
2007-04-27 21:45:00,0.6829,0.6831,0.6828,0.683,2365599997.0
2007-04-27 21:50:00,0.683,0.6831,0.6829,0.68295,1615200005.0
2007-04-27 21:55:00,0.6829,0.6831,0.6829,0.6829,1958899992.0
2007-04-27 22:00:00,0.6829,0.683,0.6829,0.683,703399996.0
2007-04-27 22:05:00,0.6831,0.6831,0.68295,0.6831,1996599999.0
2007-04-27 22:10:00,0.6831,0.6831,0.68295,0.68295,1019099984.0
2007-04-27 22:15:00,0.68295,0.6831,0.68295,0.6831,434799996.0
2007-04-27 22:20:00,0.6831,0.6831,0.683,0.6831,636599996.0
2007-04-27 22:25:00,0.6831,0.6831,0.68293,0.6831,319900000.0
2007-04-27 22:30:00,0.6831,0.6832,0.6831,0.6832,424000004.0
2007-04-27 22:35:00,0.6832,0.6833,0.6831,0.6833,551699999.0
2007-04-27 22:40:00,0.6833,0.6833,0.68315,0.6832,735899998.0
2007-04-27 22:45:00,0.6832,0.6832,0.68305,0.6831,664700008.0
2007-04-27 22:50:00,0.6831,0.68335,0.6831,0.68335,1884200016.0
2007-04-27 22:55:00,0.6832,0.6834,0.68315,0.68315,862400008.0
2007-04-29 23:00:00,0.68256,0.68291,0.68224,0.68257,1133999993.0
2007-04-29 23:05:00,0.68288,0.68295,0.68249,0.6827,1743500001.0
2007-04-29 23:10:00,0.6828,0.68297,0.68266,0.68297,1791499993.0
2007-04-29 23:15:00,0.68292,0.68312,0.68265,0.68295,2406899996.0
2007-04-29 23:20:00,0.68302,0.68315,0.68274,0.68282,1644300005.0
2007-04-29 23:25:00,0.6828,0.6829,0.6827,0.6827,172700000.0
2007-04-29 23:30:00,0.68285,0.68303,0.6828,0.6829,2639199989.0
2007-04-29 23:35:00,0.6829,0.6829,0.6828,0.6828,395199999.0
2007-04-29 23:40:00,0.6827,0.6829,0.6822,0.6827,544600000.0
2007-04-29 23:45:00,0.6827,0.6828,0.6825,0.68275,514100001.0
2007-04-29 23:50:00,0.68275,0.6828,0.68255,0.6826,1343700001.0
2007-04-29 23:55:00,0.6826,0.6828,0.68255,0.6828,510199992.0
2007-04-30 00:00:00,0.68275,0.683,0.68275,0.683,230899999.0
2007-04-30 00:05:00,0.683,0.6833,0.6829,0.6831,1114000007.0
2007-04-30 00:10:00,0.6831,0.6833,0.68305,0.6831,926500006.0
2007-04-30 00:15:00,0.68325,0.6833,0.68295,0.68325,1574300009.0
2007-04-30 00:20:00,0.68325,0.6834,0.6831,0.6833,1758500007.0
2007-04-30 00:25:00,0.6833,0.68335,0.683,0.6833,707099998.0
2007-04-30 00:30:00,0.6833,0.6834,0.68315,0.68325,670299996.0
2007-04-30 00:35:00,0.68322,0.6834,0.6832,0.6833,485200001.0
2007-04-30 00:40:00,0.6833,0.6834,0.68325,0.68325,679499999.0
2007-04-30 00:45:00,0.6833,0.6833,0.6832,0.6833,287900000.0
2007-04-30 00:50:00,0.6833,0.6833,0.683,0.6832,869100000.0
2007-04-30 00:55:00,0.6832,0.6833,0.683,0.68315,1197900006.0
2007-04-30 01:00:00,0.6832,0.6834,0.68315,0.6834,1445700013.0
2007-04-30 01:05:00,0.68335,0.6834,0.6831,0.6832,948800001.0
2007-04-30 01:10:00,0.6832,0.6833,0.6831,0.6831,2190799988.0
2007-04-30 01:15:00,0.6831,0.6832,0.68305,0.68315,298200000.0
2007-04-30 01:20:00,0.68315,0.68335,0.6828,0.68335,1960299995.0
2007-04-30 01:25:00,0.68335,0.6834,0.6831,0.6831,1080699997.0
2007-04-30 01:30:00,0.6831,0.6833,0.6831,0.68315,361800001.0
2007-04-30 01:35:00,0.6832,0.68335,0.68305,0.6832,588699999.0
2007-04-30 01:40:00,0.68325,0.6834,0.683,0.68325,1550499999.0
2007-04-30 01:45:00,0.68325,0.6834,0.6832,0.6833,1559199994.0
2007-04-30 01:50:00,0.6833,0.6835,0.6833,0.68345,745600002.0
2007-04-30 01:55:00,0.68345,0.68345,0.6832,0.6833,801599997.0
2007-04-30 02:00:00,0.6833,0.6835,0.6832,0.6834,2446899990.0
2007-04-30 02:05:00,0.68335,0.68355,0.6833,0.6833,883899999.0
2007-04-30 02:10:00,0.6834,0.6834,0.68335,0.6834,443999990.0
2007-04-30 02:15:00,0.6834,0.6834,0.68325,0.6833,812800004.0
2007-04-30 02:20:00,0.6833,0.68345,0.68325,0.6834,733700002.0
2007-04-30 02:25:00,0.68335,0.68346,0.68313,0.68335,981000006.0
2007-04-30 02:30:00,0.68335,0.6834,0.68327,0.6834,1038699986.0
2007-04-30 02:35:00,0.68335,0.68335,0.68335,0.68335,60000000.0
2007-04-30 02:40:00,0.68329,0.6834,0.68316,0.68335,118500000.0
2007-04-30 02:45:00,0.68335,0.68335,0.68305,0.68305,1445800022.0
2007-04-30 02:50:00,0.68315,0.6832,0.68305,0.6831,390600003.0
2007-04-30 02:55:00,0.6831,0.6834,0.683,0.6832,799900006.0
2007-04-30 03:00:00,0.6832,0.68335,0.68305,0.68325,1522799989.0
2007-04-30 03:05:00,0.68325,0.6834,0.68305,0.6834,929300000.0
2007-04-30 03:10:00,0.6834,0.6834,0.6832,0.6834,528700000.0
2007-04-30 03:15:00,0.68331,0.6835,0.68328,0.6834,180700000.0
2007-04-30 03:20:00,0.6834,0.6834,0.6833,0.6834,275100001.0
2007-04-30 03:25:00,0.6834,0.6835,0.68335,0.6834,661600002.0
2007-04-30 03:30:00,0.6834,0.6835,0.68328,0.6834,483800002.0
2007-04-30 03:35:00,0.6834,0.68355,0.68331,0.68331,638199996.0
2007-04-30 03:40:00,0.68339,0.6835,0.68324,0.6835,475199992.0
2007-04-30 03:45:00,0.6835,0.6835,0.68335,0.6834,285999997.0
2007-04-30 03:50:00,0.6834,0.68345,0.68335,0.6834,965799985.0
2007-04-30 03:55:00,0.68335,0.6834,0.68335,0.6834,66000000.0
2007-04-30 04:00:00,0.6834,0.6834,0.6831,0.6834,244900001.0
2007-04-30 04:05:00,0.6834,0.68345,0.68328,0.6834,78400000.0
2007-04-30 04:10:00,0.6834,0.6834,0.6833,0.6834,182699999.0
2007-04-30 04:15:00,0.6832,0.6834,0.68313,0.68335,194500000.0
2007-04-30 04:20:00,0.68322,0.68345,0.68308,0.6834,1119499995.0
2007-04-30 04:25:00,0.68345,0.68345,0.6833,0.68335,992999977.0
2007-04-30 04:30:00,0.6833,0.6834,0.6833,0.6834,613300003.0
2007-04-30 04:35:00,0.6834,0.6834,0.68335,0.6834,210100000.0
2007-04-30 04:40:00,0.68329,0.6835,0.68317,0.6834,333200000.0
2007-04-30 04:45:00,0.6834,0.6835,0.6834,0.68345,234400003.0
2007-04-30 04:50:00,0.68345,0.6835,0.68335,0.68335,309300002.0
2007-04-30 04:55:00,0.6834,0.6834,0.6834,0.6834,114300000.0
2007-04-30 05:00:00,0.68323,0.6834,0.68316,0.6834,373399993.0
2007-04-30 05:05:00,0.6834,0.6834,0.68335,0.6834,138599999.0
2007-04-30 05:10:00,0.6834,0.6835,0.68323,0.68331,868299994.0
2007-04-30 05:15:00,0.6833,0.6835,0.6833,0.6835,464699999.0
2007-04-30 05:20:00,0.6835,0.68355,0.68335,0.6834,796600014.0
2007-04-30 05:25:00,0.6834,0.6835,0.6833,0.68345,493600003.0
2007-04-30 05:30:00,0.68345,0.6835,0.68328,0.68328,222800005.0
2007-04-30 05:35:00,0.6833,0.6834,0.68301,0.6834,363099995.0
2007-04-30 05:40:00,0.6834,0.6835,0.68335,0.68345,446500000.0
2007-04-30 05:45:00,0.6835,0.68365,0.68335,0.6835,794199992.0
2007-04-30 05:50:00,0.6835,0.68355,0.68345,0.6835,977500007.0
2007-04-30 05:55:00,0.6835,0.6835,0.6835,0.6835,337600001.0
2007-04-30 06:00:00,0.6835,0.6835,0.6834,0.6835,331399999.0
2007-04-30 06:05:00,0.6835,0.68355,0.68345,0.6835,2107099997.0
2007-04-30 06:10:00,0.6835,0.6835,0.6834,0.68345,889499993.0
2007-04-30 06:15:00,0.6835,0.6835,0.6834,0.6834,798799999.0
2007-04-30 06:20:00,0.68345,0.68355,0.6834,0.6835,894199987.0
2007-04-30 06:25:00,0.6835,0.6835,0.6833,0.6833,1023499992.0
2007-04-30 06:30:00,0.6833,0.6835,0.6833,0.68346,403800006.0
2007-04-30 06:35:00,0.68345,0.68345,0.68323,0.68342,482800001.0
2007-04-30 06:40:00,0.68345,0.68355,0.6834,0.68355,547099995.0
2007-04-30 06:45:00,0.68355,0.68355,0.6835,0.68355,8800000.0
2007-04-30 06:50:00,0.68355,0.68355,0.68334,0.68345,223400002.0
2007-04-30 06:55:00,0.68355,0.68355,0.6835,0.68355,87200000.0
2007-04-30 07:00:00,0.68355,0.68355,0.68345,0.68355,174099997.0
2007-04-30 07:05:00,0.68355,0.68355,0.68345,0.6835,380600000.0
2007-04-30 07:10:00,0.6835,0.6835,0.6834,0.6835,399900000.0
2007-04-30 07:15:00,0.6835,0.68365,0.6834,0.6835,838400000.0
2007-04-30 07:20:00,0.6835,0.6835,0.6834,0.6834,725099983.0
2007-04-30 07:25:00,0.6834,0.6835,0.6834,0.6835,403700002.0
2007-04-30 07:30:00,0.68346,0.6835,0.68324,0.6835,258400006.0
2007-04-30 07:35:00,0.6835,0.6835,0.68335,0.6834,706299994.0
2007-04-30 07:40:00,0.6834,0.68345,0.6831,0.6832,4304899985.0
2007-04-30 07:45:00,0.6832,0.6833,0.6832,0.6833,663600006.0
2007-04-30 07:50:00,0.6833,0.68335,0.6831,0.68335,1600800008.0
2007-04-30 07:55:00,0.6833,0.6834,0.68315,0.6832,1473600001.0
2007-04-30 08:00:00,0.6832,0.68335,0.68295,0.683,2920600007.0
2007-04-30 08:05:00,0.683,0.68315,0.68285,0.683,2811999984.0
2007-04-30 08:10:00,0.683,0.6831,0.6829,0.6829,1972999991.0
2007-04-30 08:15:00,0.6829,0.683,0.68275,0.68275,2010299999.0
2007-04-30 08:20:00,0.68285,0.6831,0.68285,0.68305,2380799998.0
2007-04-30 08:25:00,0.68305,0.6831,0.68285,0.68295,2271899983.0
2007-04-30 08:30:00,0.68295,0.683,0.68275,0.68285,1791199989.0
2007-04-30 08:35:00,0.6829,0.6829,0.68265,0.68275,2890800010.0
2007-04-30 08:40:00,0.68275,0.68285,0.68255,0.6828,3071799997.0
2007-04-30 08:45:00,0.68285,0.6829,0.6821,0.68255,5404699953.0
2007-04-30 08:50:00,0.6826,0.6826,0.682,0.682,3206500011.0
2007-04-30 08:55:00,0.68205,0.6821,0.68175,0.68205,5278200008.0
2007-04-30 09:00:00,0.68205,0.68215,0.68195,0.682,2073399995.0
2007-04-30 09:05:00,0.682,0.682,0.68175,0.6819,2309799994.0
2007-04-30 09:10:00,0.6819,0.6821,0.6818,0.6821,2445000019.0
2007-04-30 09:15:00,0.6821,0.6824,0.6821,0.68225,4669999985.0
2007-04-30 09:20:00,0.68225,0.6823,0.68215,0.68225,4405300011.0
2007-04-30 09:25:00,0.68225,0.68245,0.6821,0.68225,4975799999.0
2007-04-30 09:30:00,0.68225,0.68225,0.6819,0.6821,5679200007.0
2007-04-30 09:35:00,0.6821,0.6822,0.6821,0.68215,2489400001.0
2007-04-30 09:40:00,0.6822,0.6822,0.68205,0.6821,1991899995.0
2007-04-30 09:45:00,0.6821,0.68215,0.68185,0.6821,5113299984.0
2007-04-30 09:50:00,0.6822,0.6822,0.68205,0.68215,2936099991.0
2007-04-30 09:55:00,0.68215,0.6823,0.68205,0.6821,2689700001.0
2007-04-30 10:00:00,0.68205,0.68245,0.68205,0.6824,4071800009.0
2007-04-30 10:05:00,0.68235,0.6825,0.6821,0.6821,4502099998.0
2007-04-30 10:10:00,0.6821,0.68235,0.6821,0.68235,2861000003.0
2007-04-30 10:15:00,0.68235,0.68245,0.68225,0.68245,4270300001.0
2007-04-30 10:20:00,0.68245,0.6829,0.68245,0.68285,4805799998.0
2007-04-30 10:25:00,0.68285,0.6829,0.68265,0.68275,3562599994.0
2007-04-30 10:30:00,0.68275,0.6829,0.6827,0.68285,1748100008.0
2007-04-30 10:35:00,0.6829,0.68295,0.6827,0.68295,2921099997.0
2007-04-30 10:40:00,0.68295,0.68335,0.68285,0.68325,4769699987.0
2007-04-30 10:45:00,0.68325,0.6833,0.683,0.683,3339599991.0
2007-04-30 10:50:00,0.6831,0.6833,0.68305,0.6832,4351000033.0
2007-04-30 10:55:00,0.6832,0.6833,0.68305,0.6832,2072000003.0
2007-04-30 11:00:00,0.6832,0.68335,0.6831,0.6832,4237500004.0
2007-04-30 11:05:00,0.68315,0.6835,0.68315,0.68335,3352400000.0
2007-04-30 11:10:00,0.68335,0.6834,0.68325,0.6833,3278599988.0
2007-04-30 11:15:00,0.6833,0.6834,0.6832,0.68325,4800300022.0
2007-04-30 11:20:00,0.68325,0.68325,0.68295,0.6832,3990499988.0
2007-04-30 11:25:00,0.6832,0.6834,0.68305,0.68325,3577900001.0
2007-04-30 11:30:00,0.6833,0.6833,0.68305,0.68315,3674400006.0
2007-04-30 11:35:00,0.68315,0.6833,0.6831,0.68315,1888299985.0
2007-04-30 11:40:00,0.6831,0.6832,0.68305,0.6831,3054899999.0
2007-04-30 11:45:00,0.6831,0.6831,0.6829,0.6831,2577999990.0
2007-04-30 11:50:00,0.6831,0.6831,0.68275,0.68275,3623299987.0
2007-04-30 11:55:00,0.68275,0.6829,0.6827,0.6828,6076399998.0
2007-04-30 12:00:00,0.68285,0.683,0.6827,0.683,6054400004.0
2007-04-30 12:05:00,0.6829,0.683,0.6828,0.6828,4091899995.0
2007-04-30 12:10:00,0.6828,0.6829,0.68275,0.68285,3818599996.0
2007-04-30 12:15:00,0.6829,0.6829,0.68265,0.6827,4889900005.0
2007-04-30 12:20:00,0.6827,0.6828,0.68265,0.6827,2297200017.0
2007-04-30 12:25:00,0.68275,0.68285,0.68265,0.68285,2917500002.0
2007-04-30 12:30:00,0.6828,0.6829,0.6826,0.6826,3184299990.0
2007-04-30 12:35:00,0.6826,0.6828,0.6826,0.6828,2016199981.0
2007-04-30 12:40:00,0.6828,0.6828,0.68265,0.6828,2227899984.0
2007-04-30 12:45:00,0.6828,0.6828,0.68255,0.6826,2696899982.0
2007-04-30 12:50:00,0.68255,0.6826,0.6824,0.68255,3086800002.0
2007-04-30 12:55:00,0.6826,0.68265,0.6825,0.6825,3164100006.0
2007-04-30 13:00:00,0.6825,0.6826,0.6825,0.6826,3306999990.0
2007-04-30 13:05:00,0.6826,0.68265,0.68245,0.6825,3321599986.0
2007-04-30 13:10:00,0.68245,0.6826,0.68245,0.6825,3329999992.0
2007-04-30 13:15:00,0.6825,0.6826,0.6825,0.6826,1036700001.0
2007-04-30 13:20:00,0.6826,0.68295,0.6826,0.68285,4857099993.0
2007-04-30 13:25:00,0.68285,0.68295,0.6828,0.68285,4314899996.0
2007-04-30 13:30:00,0.68285,0.68295,0.68285,0.68285,2878000009.0
2007-04-30 13:35:00,0.6829,0.6829,0.68275,0.6828,831100004.0
2007-04-30 13:40:00,0.6828,0.6828,0.68265,0.6827,2321500007.0
2007-04-30 13:45:00,0.6827,0.6827,0.68255,0.68265,1426800002.0
2007-04-30 13:50:00,0.6827,0.68285,0.68265,0.68275,1907699978.0
2007-04-30 13:55:00,0.68275,0.6829,0.68275,0.6828,3240099978.0
2007-04-30 14:00:00,0.6828,0.6829,0.68275,0.6829,1336500005.0
2007-04-30 14:05:00,0.6829,0.68295,0.6826,0.68285,776599995.0
2007-04-30 14:10:00,0.68285,0.68285,0.6826,0.6827,5145799992.0
2007-04-30 14:15:00,0.6827,0.6827,0.68255,0.68265,2991999965.0
2007-04-30 14:20:00,0.68265,0.68295,0.68265,0.6829,4748599997.0
2007-04-30 14:25:00,0.6829,0.68295,0.6826,0.68265,3600799972.0
2007-04-30 14:30:00,0.6827,0.683,0.6826,0.68285,6022599989.0
2007-04-30 14:35:00,0.6829,0.68295,0.68275,0.68285,4398299996.0
2007-04-30 14:40:00,0.6829,0.68315,0.6828,0.683,5343600027.0
2007-04-30 14:45:00,0.68295,0.68305,0.6828,0.6829,4836499987.0
2007-04-30 14:50:00,0.68255,0.6828,0.6825,0.6827,3423033901.0
2007-04-30 14:55:00,0.68275,0.6829,0.68265,0.6829,2672999990.0
2007-04-30 15:00:00,0.6829,0.6829,0.6828,0.6829,1107099994.0
2007-04-30 15:05:00,0.6829,0.68295,0.6828,0.6829,2689399985.0
2007-04-30 15:10:00,0.6829,0.6829,0.6828,0.6828,5644199979.0
2007-04-30 15:15:00,0.68285,0.6829,0.6828,0.68285,2927999985.0
2007-04-30 15:20:00,0.6829,0.6831,0.68285,0.68305,7043899956.0
2007-04-30 15:25:00,0.68305,0.6833,0.68305,0.68325,4116199998.0
2007-04-30 15:30:00,0.6832,0.6832,0.68305,0.68315,5718000006.0
2007-04-30 15:35:00,0.68315,0.68315,0.68285,0.683,5000899996.0
2007-04-30 15:40:00,0.683,0.6832,0.68295,0.683,3970499989.0
2007-04-30 15:45:00,0.683,0.6832,0.683,0.6831,6481100009.0
2007-04-30 15:50:00,0.6831,0.68325,0.6831,0.6832,7153100011.0
2007-04-30 15:55:00,0.68325,0.6834,0.6831,0.6834,4141100002.0
2007-04-30 16:00:00,0.6834,0.6834,0.68315,0.6833,4364399992.0
2007-04-30 16:05:00,0.6833,0.6833,0.68315,0.6832,6079200019.0
2007-04-30 16:10:00,0.6832,0.68335,0.68315,0.6832,4916199981.0
2007-04-30 16:15:00,0.6832,0.6834,0.68315,0.6832,5863400008.0
2007-04-30 16:20:00,0.6832,0.68325,0.68305,0.68315,3028300004.0
2007-04-30 16:25:00,0.68315,0.6832,0.68285,0.6829,5241299997.0
2007-04-30 16:30:00,0.6829,0.6829,0.6827,0.6828,5615400023.0
2007-04-30 16:35:00,0.6827,0.6828,0.6825,0.6827,3771600036.0
2007-04-30 16:40:00,0.68265,0.6828,0.6825,0.6826,6567200005.0
2007-04-30 16:45:00,0.6825,0.6825,0.6822,0.6823,6567300017.0
2007-04-30 16:50:00,0.68235,0.6826,0.68235,0.6826,2350300009.0
2007-04-30 16:55:00,0.6825,0.6826,0.6822,0.6824,4433499999.0
2007-04-30 17:00:00,0.6823,0.6826,0.6823,0.68245,5041699992.0
2007-04-30 17:05:00,0.68245,0.6827,0.6823,0.6826,8660299979.0
2007-04-30 17:10:00,0.68265,0.6827,0.6823,0.6824,5487900020.0
2007-04-30 17:15:00,0.6825,0.6828,0.6824,0.6826,8772200016.0
2007-04-30 17:20:00,0.68265,0.68285,0.68265,0.68275,5012899992.0
2007-04-30 17:25:00,0.6827,0.68285,0.6826,0.68265,7135800009.0
2007-04-30 17:30:00,0.6827,0.6829,0.68255,0.6828,6880600007.0
2007-04-30 17:35:00,0.6828,0.6831,0.6827,0.683,2634400003.0
2007-04-30 17:40:00,0.6831,0.6831,0.68285,0.683,8706399945.0
2007-04-30 17:45:00,0.683,0.6831,0.68285,0.6829,4748499969.0
2007-04-30 17:50:00,0.68295,0.683,0.68265,0.68265,6458300004.0
2007-04-30 17:55:00,0.68265,0.68295,0.68265,0.6829,2240200006.0
2007-04-30 18:00:00,0.6829,0.68295,0.68265,0.6828,4190799969.0
2007-04-30 18:05:00,0.6829,0.6829,0.68275,0.6828,2080299982.0
2007-04-30 18:10:00,0.6828,0.6829,0.6828,0.68285,1305100002.0
2007-04-30 18:15:00,0.68285,0.68305,0.6828,0.68295,2140400003.0
2007-04-30 18:20:00,0.683,0.6831,0.6829,0.683,2894200000.0
2007-04-30 18:25:00,0.683,0.683,0.6828,0.68285,2506099981.0
2007-04-30 18:30:00,0.6828,0.6829,0.68275,0.6828,2477999992.0
2007-04-30 18:35:00,0.6829,0.6829,0.68275,0.6828,2019299975.0
2007-04-30 18:40:00,0.6828,0.6829,0.68275,0.68285,1368399995.0
2007-04-30 18:45:00,0.6829,0.6829,0.6828,0.68285,1643799996.0
2007-04-30 18:50:00,0.68285,0.6829,0.68275,0.6828,2232200007.0
2007-04-30 18:55:00,0.68275,0.68295,0.68275,0.68295,2868900001.0
2007-04-30 19:00:00,0.68295,0.68305,0.68285,0.683,2326900014.0
2007-04-30 19:05:00,0.683,0.68305,0.6829,0.683,2507300002.0
2007-04-30 19:10:00,0.683,0.683,0.68275,0.68275,5035800032.0
2007-04-30 19:15:00,0.6828,0.6828,0.6827,0.6828,2320999993.0
2007-04-30 19:20:00,0.6828,0.6829,0.68257,0.68285,1115599997.0
2007-04-30 19:25:00,0.68285,0.68285,0.68275,0.6828,2683099986.0
2007-04-30 19:30:00,0.6828,0.6828,0.6827,0.6828,2581600006.0
2007-04-30 19:35:00,0.6828,0.6828,0.68265,0.68265,1632400007.0
2007-04-30 19:40:00,0.6827,0.68285,0.68265,0.68285,982599989.0
2007-04-30 19:45:00,0.68285,0.68295,0.68285,0.68295,680700003.0
2007-04-30 19:50:00,0.68295,0.683,0.6829,0.68295,969600009.0
2007-04-30 19:55:00,0.683,0.683,0.68285,0.6829,2193900011.0
2007-04-30 20:00:00,0.6829,0.6829,0.68265,0.6828,2868099976.0
2007-04-30 20:05:00,0.6828,0.6828,0.6828,0.6828,888799999.0
2007-04-30 20:10:00,0.6828,0.6828,0.68275,0.6828,1379600009.0
2007-04-30 20:15:00,0.6828,0.68285,0.68275,0.68285,2624099984.0
2007-04-30 20:20:00,0.68285,0.68285,0.68265,0.6827,974099991.0
2007-04-30 20:25:00,0.6827,0.6828,0.68265,0.6827,2609999983.0
2007-04-30 20:30:00,0.6827,0.68285,0.6824,0.68275,2962300021.0
2007-04-30 20:35:00,0.68275,0.6829,0.68265,0.68285,4202800025.0
2007-04-30 20:40:00,0.6828,0.6829,0.6827,0.6827,4914499987.0
2007-04-30 20:45:00,0.68275,0.6828,0.68265,0.6827,2435800014.0
2007-04-30 20:50:00,0.6827,0.6828,0.68265,0.6827,2659599982.0
2007-04-30 20:55:00,0.6827,0.6828,0.68265,0.6828,4677400030.0
2007-04-30 21:00:00,0.68275,0.6828,0.68265,0.6828,2525800001.0
2007-04-30 21:05:00,0.6828,0.6828,0.68265,0.68265,1328299998.0
2007-04-30 21:10:00,0.6827,0.6827,0.6826,0.6826,1707800011.0
2007-04-30 21:15:00,0.68265,0.6827,0.68245,0.6825,3899499935.0
2007-04-30 21:20:00,0.6825,0.68265,0.6824,0.6825,5166800013.0
2007-04-30 21:25:00,0.6825,0.6825,0.6823,0.6824,3139099990.0
2007-04-30 21:30:00,0.6824,0.6826,0.6824,0.6826,2709900015.0
2007-04-30 21:35:00,0.6826,0.6826,0.68255,0.6826,1128600002.0
2007-04-30 21:40:00,0.6826,0.6826,0.68245,0.68245,2828100022.0
2007-04-30 21:45:00,0.68245,0.6825,0.6824,0.6825,1037700007.0
2007-04-30 21:50:00,0.6825,0.6825,0.6823,0.6824,2398799996.0
2007-04-30 21:55:00,0.6824,0.6824,0.68225,0.68235,1107199996.0
2007-04-30 22:00:00,0.68235,0.6824,0.68235,0.6824,210000000.0
2007-04-30 22:05:00,0.6824,0.6824,0.68225,0.6823,793500011.0
2007-04-30 22:10:00,0.6823,0.6825,0.6823,0.68245,1157700007.0
2007-04-30 22:15:00,0.68245,0.6825,0.68235,0.6824,2175399976.0
2007-04-30 22:20:00,0.6824,0.6825,0.6823,0.6823,3096199982.0
2007-04-30 22:25:00,0.6823,0.68245,0.68225,0.6824,1611999989.0
2007-04-30 22:30:00,0.6824,0.6825,0.68235,0.6825,2541200010.0
2007-04-30 22:35:00,0.6825,0.6825,0.68235,0.6824,1278799978.0
2007-04-30 22:40:00,0.6824,0.6826,0.68235,0.6825,1626500020.0
2007-04-30 22:45:00,0.6825,0.6826,0.68235,0.6825,2279299995.0
2007-04-30 22:50:00,0.6825,0.6826,0.6824,0.6825,1526599995.0
2007-04-30 22:55:00,0.6825,0.6825,0.68235,0.6824,638100001.0
2007-04-30 23:00:00,0.6824,0.6824,0.6821,0.6824,1312800000.0
2007-04-30 23:05:00,0.6824,0.6824,0.6823,0.6823,838599999.0
2007-04-30 23:10:00,0.6823,0.6824,0.6821,0.6823,921300003.0
2007-04-30 23:15:00,0.68225,0.6824,0.6822,0.68235,542799998.0
2007-04-30 23:20:00,0.6823,0.6824,0.6822,0.6823,355000001.0
2007-04-30 23:25:00,0.6823,0.6824,0.6823,0.68235,284299999.0
2007-04-30 23:30:00,0.68235,0.68265,0.68217,0.6824,665799997.0
2007-04-30 23:35:00,0.68245,0.6827,0.6823,0.6825,788100000.0
2007-04-30 23:40:00,0.6825,0.68265,0.68225,0.6823,1421399986.0
2007-04-30 23:45:00,0.6824,0.68255,0.68215,0.6822,1756000006.0
2007-04-30 23:50:00,0.6822,0.68245,0.6821,0.6822,1319799992.0
2007-04-30 23:55:00,0.6822,0.6824,0.682,0.6821,1807299988.0
2007-05-01 00:00:00,0.68215,0.6822,0.6821,0.6821,704400000.0
2007-05-01 00:05:00,0.6822,0.6822,0.6821,0.6821,803199988.0
2007-05-01 00:10:00,0.6821,0.68225,0.68195,0.68195,2877700003.0
2007-05-01 00:15:00,0.68195,0.6821,0.68195,0.68195,1319399998.0
2007-05-01 00:20:00,0.68195,0.6821,0.68185,0.682,2315499957.0
2007-05-01 00:25:00,0.682,0.6823,0.6818,0.68215,1306100003.0
2007-05-01 00:30:00,0.68218,0.6824,0.68215,0.6823,1660799994.0
2007-05-01 00:35:00,0.6823,0.6825,0.6823,0.6825,1122899994.0
2007-05-01 00:40:00,0.6824,0.6826,0.6824,0.6826,973799997.0
2007-05-01 00:45:00,0.6826,0.6826,0.68235,0.68235,1446700006.0
2007-05-01 00:50:00,0.68245,0.68255,0.6824,0.68255,482300001.0
2007-05-01 00:55:00,0.6824,0.68255,0.68231,0.6825,489999997.0
2007-05-01 01:00:00,0.6825,0.6826,0.6824,0.6826,916800000.0
2007-05-01 01:05:00,0.6826,0.68265,0.6825,0.6825,1157499997.0
2007-05-01 01:10:00,0.6825,0.6826,0.68245,0.68255,811199999.0
2007-05-01 01:15:00,0.6826,0.6826,0.6824,0.6825,402900005.0
2007-05-01 01:20:00,0.68255,0.68255,0.6824,0.6825,363100004.0
2007-05-01 01:25:00,0.6825,0.6825,0.68245,0.68245,65600000.0
2007-05-01 01:30:00,0.68245,0.6825,0.6824,0.6824,676399996.0
2007-05-01 01:35:00,0.6824,0.6825,0.68233,0.68235,877300010.0
2007-05-01 01:40:00,0.68238,0.68259,0.68233,0.68245,605400019.0
2007-05-01 01:45:00,0.6825,0.6825,0.6824,0.6824,522599998.0
2007-05-01 01:50:00,0.6823,0.6825,0.68227,0.6824,291699999.0
2007-05-01 01:55:00,0.68228,0.6826,0.68226,0.68255,1756999998.0
2007-05-01 02:00:00,0.68245,0.6826,0.68235,0.68235,2808299986.0
2007-05-01 02:05:00,0.6824,0.6825,0.6824,0.6824,1696400004.0
2007-05-01 02:10:00,0.6824,0.6825,0.68235,0.6824,1094899998.0
2007-05-01 02:15:00,0.6824,0.6825,0.6824,0.6825,822900011.0
2007-05-01 02:20:00,0.68245,0.68255,0.68235,0.6825,1010600002.0
2007-05-01 02:25:00,0.6825,0.6825,0.68228,0.6825,777600002.0
2007-05-01 02:30:00,0.6823,0.68255,0.68223,0.68245,307099997.0
2007-05-01 02:35:00,0.68232,0.6825,0.68225,0.68245,864800010.0
2007-05-01 02:40:00,0.68245,0.6826,0.68245,0.68255,316800001.0
2007-05-01 02:45:00,0.68255,0.6826,0.6823,0.68245,873100001.0
2007-05-01 02:50:00,0.6826,0.6826,0.68235,0.68235,1252299999.0
2007-05-01 02:55:00,0.6823,0.6824,0.68225,0.6823,666099998.0
2007-05-01 03:00:00,0.6823,0.6823,0.6821,0.68225,2926599993.0
2007-05-01 03:05:00,0.68225,0.68225,0.68205,0.6821,945300002.0
2007-05-01 03:10:00,0.6821,0.6822,0.68205,0.6821,892000011.0
2007-05-01 03:15:00,0.6821,0.6821,0.68195,0.682,1809899987.0
2007-05-01 03:20:00,0.682,0.6821,0.68183,0.68205,951400011.0
2007-05-01 03:25:00,0.6821,0.68215,0.68195,0.6821,615900008.0
2007-05-01 03:30:00,0.6821,0.6821,0.68195,0.68195,1044899997.0
2007-05-01 03:35:00,0.682,0.68215,0.68195,0.6821,1807800000.0
2007-05-01 03:40:00,0.6821,0.68215,0.68195,0.68195,1488700006.0
2007-05-01 03:45:00,0.68195,0.68205,0.68195,0.68195,1451599993.0
2007-05-01 03:50:00,0.68195,0.682,0.68195,0.682,228800000.0
2007-05-01 03:55:00,0.682,0.682,0.68195,0.682,401400000.0
2007-05-01 04:00:00,0.682,0.682,0.68178,0.68179,545200002.0
2007-05-01 04:05:00,0.682,0.6821,0.68165,0.6821,551199994.0
2007-05-01 04:10:00,0.6821,0.6821,0.68195,0.682,1210899998.0
2007-05-01 04:15:00,0.682,0.68205,0.68195,0.682,865099985.0
2007-05-01 04:20:00,0.682,0.682,0.682,0.682,608799997.0
2007-05-01 04:25:00,0.682,0.6821,0.68195,0.6821,534899996.0
2007-05-01 04:30:00,0.6821,0.6821,0.68164,0.6818,405399996.0
2007-05-01 04:35:00,0.6821,0.6821,0.68172,0.6821,434300006.0
2007-05-01 04:40:00,0.68193,0.6821,0.68182,0.6821,447900002.0
2007-05-01 04:45:00,0.6821,0.6822,0.68205,0.68205,781499990.0
2007-05-01 04:50:00,0.6821,0.6821,0.68205,0.6821,182100000.0
2007-05-01 04:55:00,0.6821,0.6821,0.682,0.6821,168799999.0
2007-05-01 05:00:00,0.68205,0.6822,0.682,0.6822,386099998.0
2007-05-01 05:05:00,0.6822,0.6823,0.6821,0.6822,486700002.0
2007-05-01 05:10:00,0.6822,0.6823,0.68215,0.6822,357499999.0
2007-05-01 05:15:00,0.6822,0.6822,0.68215,0.6822,955499992.0
2007-05-01 05:20:00,0.68215,0.6823,0.68215,0.6823,925200003.0
2007-05-01 05:25:00,0.6823,0.6824,0.6823,0.6824,162400000.0
2007-05-01 05:30:00,0.6824,0.6824,0.68225,0.68235,318299998.0
2007-05-01 05:35:00,0.68235,0.6825,0.68235,0.68235,122399998.0
2007-05-01 05:40:00,0.6824,0.68245,0.6822,0.68245,186400000.0
2007-05-01 05:45:00,0.6824,0.68245,0.68225,0.6824,523099995.0
2007-05-01 05:50:00,0.6824,0.6826,0.6824,0.6824,584199993.0
2007-05-01 05:55:00,0.6824,0.6826,0.68235,0.68245,468599998.0
2007-05-01 06:00:00,0.68245,0.6825,0.68235,0.6825,379599996.0
2007-05-01 06:05:00,0.6825,0.6825,0.6824,0.6824,359099997.0
2007-05-01 06:10:00,0.68245,0.6825,0.68225,0.6825,645399999.0
2007-05-01 06:15:00,0.6825,0.68255,0.68245,0.68245,555899989.0
2007-05-01 06:20:00,0.68245,0.6826,0.68245,0.6825,592599996.0
2007-05-01 06:25:00,0.6825,0.68255,0.68235,0.68245,683700006.0
2007-05-01 06:30:00,0.68245,0.6825,0.68235,0.6825,629100005.0
2007-05-01 06:35:00,0.6825,0.6825,0.6824,0.6824,501400001.0
2007-05-01 06:40:00,0.6824,0.6824,0.68225,0.6823,813899998.0
2007-05-01 06:45:00,0.6823,0.6824,0.68222,0.6823,979500009.0
2007-05-01 06:50:00,0.6823,0.6824,0.68225,0.68225,497200005.0
2007-05-01 06:55:00,0.6823,0.6823,0.6822,0.6823,600500002.0
2007-05-01 07:00:00,0.6823,0.6824,0.6822,0.6824,128000000.0
2007-05-01 07:05:00,0.6824,0.6824,0.6823,0.6824,227200004.0
2007-05-01 07:10:00,0.6824,0.6824,0.68225,0.68225,704499998.0
2007-05-01 07:15:00,0.68225,0.6823,0.68215,0.68215,892399992.0
2007-05-01 07:20:00,0.68215,0.6823,0.68215,0.68225,139000000.0
2007-05-01 07:25:00,0.68225,0.6823,0.68207,0.6823,534399997.0
2007-05-01 07:30:00,0.68225,0.68225,0.68205,0.6822,1154099988.0
2007-05-01 07:35:00,0.68215,0.6822,0.682,0.6822,2081800016.0
2007-05-01 07:40:00,0.6822,0.6825,0.6822,0.68235,1236800002.0
2007-05-01 07:45:00,0.68235,0.6826,0.6822,0.6823,1000499996.0
2007-05-01 07:50:00,0.6823,0.6824,0.68205,0.6822,1110200006.0
2007-05-01 07:55:00,0.6822,0.6822,0.6821,0.68215,3713000001.0
2007-05-01 08:00:00,0.68215,0.6824,0.682,0.6824,1941999988.0
2007-05-01 08:05:00,0.68235,0.6826,0.68235,0.6826,2226899999.0
2007-05-01 08:10:00,0.6826,0.6827,0.6825,0.6825,1856800005.0
2007-05-01 08:15:00,0.6825,0.6826,0.68225,0.6823,2084899994.0
2007-05-01 08:20:00,0.6823,0.68245,0.68225,0.68245,530799997.0
2007-05-01 08:25:00,0.6823,0.6825,0.68217,0.68245,750299997.0
2007-05-01 08:30:00,0.6824,0.6825,0.6822,0.6824,438500000.0
2007-05-01 08:35:00,0.68234,0.6824,0.68219,0.6823,2350999990.0
2007-05-01 08:40:00,0.6823,0.6824,0.6822,0.6823,1043399996.0
2007-05-01 08:45:00,0.68225,0.68225,0.68205,0.6821,2885999997.0
2007-05-01 08:50:00,0.6821,0.6822,0.68205,0.6822,1641499990.0
2007-05-01 08:55:00,0.6822,0.6822,0.68185,0.6819,6829900011.0
2007-05-01 09:00:00,0.68185,0.682,0.68175,0.682,5176100015.0
2007-05-01 09:05:00,0.68195,0.68195,0.6818,0.6819,3738700022.0
2007-05-01 09:10:00,0.6818,0.6821,0.6818,0.6819,3162099979.0
2007-05-01 09:15:00,0.68185,0.6819,0.68166,0.68168,1620599983.0
2007-05-01 09:20:00,0.6819,0.6819,0.6814,0.6818,5416100007.0
2007-05-01 09:25:00,0.6818,0.6818,0.6811,0.6811,7953799996.0
2007-05-01 09:30:00,0.681,0.6816,0.681,0.6814,8771999986.0
2007-05-01 09:35:00,0.6815,0.6815,0.68115,0.68115,6764899983.0
2007-05-01 09:40:00,0.681,0.6813,0.6809,0.6813,3049399997.0
2007-05-01 09:45:00,0.6813,0.6814,0.68125,0.6814,1311500004.0
2007-05-01 09:50:00,0.6814,0.6814,0.68125,0.6813,1949400001.0
2007-05-01 09:55:00,0.6813,0.6813,0.6812,0.6813,1172499998.0
2007-05-01 10:00:00,0.6813,0.6814,0.68115,0.6813,7293300035.0
2007-05-01 10:05:00,0.6813,0.6813,0.68125,0.6813,1286799991.0
2007-05-01 10:10:00,0.6813,0.6814,0.68125,0.6814,1679599985.0
2007-05-01 10:15:00,0.68135,0.6814,0.68115,0.6813,4520000021.0
2007-05-01 10:20:00,0.6813,0.6813,0.6811,0.6812,4188699990.0
2007-05-01 10:25:00,0.6812,0.6814,0.6812,0.68125,3251299986.0
2007-05-01 10:30:00,0.6813,0.6815,0.68125,0.6814,3310600007.0
2007-05-01 10:35:00,0.6814,0.6816,0.68135,0.68155,3515799961.0
2007-05-01 10:40:00,0.68145,0.68155,0.68135,0.68135,3623799990.0
2007-05-01 10:45:00,0.6814,0.6815,0.6813,0.6813,2705399989.0
2007-05-01 10:50:00,0.6814,0.6814,0.68115,0.6814,6350300007.0
2007-05-01 10:55:00,0.68135,0.6815,0.6813,0.6813,2267299980.0
2007-05-01 11:00:00,0.6813,0.6814,0.68125,0.6814,2258699997.0
2007-05-01 11:05:00,0.6814,0.6815,0.68135,0.6814,2458400003.0
2007-05-01 11:10:00,0.6814,0.6814,0.68125,0.6813,3951400000.0
2007-05-01 11:15:00,0.6813,0.6813,0.6812,0.6813,3323700003.0
2007-05-01 11:20:00,0.6813,0.6815,0.68125,0.68145,3741499997.0
2007-05-01 11:25:00,0.68145,0.6815,0.6813,0.6813,5246600005.0
2007-05-01 11:30:00,0.6813,0.6815,0.6811,0.6811,7858499985.0
2007-05-01 11:35:00,0.6812,0.6813,0.68105,0.6813,5556000008.0
2007-05-01 11:40:00,0.6813,0.68145,0.6813,0.6814,3894700014.0
2007-05-01 11:45:00,0.6814,0.6814,0.68125,0.68125,3492799997.0
2007-05-01 11:50:00,0.6813,0.6813,0.68115,0.68125,2895000014.0
2007-05-01 11:55:00,0.68125,0.6814,0.6812,0.6813,4295499978.0
2007-05-01 12:00:00,0.6813,0.6813,0.6809,0.68105,4087525008.0
2007-05-01 12:05:00,0.6809,0.68125,0.6809,0.6812,5916400025.0
2007-05-01 12:10:00,0.6812,0.6812,0.68105,0.6811,2652299997.0
2007-05-01 12:15:00,0.6811,0.6812,0.6809,0.6809,3805699983.0
2007-05-01 12:20:00,0.6808,0.681,0.68065,0.6807,9082400036.0
2007-05-01 12:25:00,0.6808,0.6809,0.68065,0.6807,6282299968.0
2007-05-01 12:30:00,0.6807,0.68085,0.68065,0.6808,5375100011.0
2007-05-01 12:35:00,0.6808,0.6808,0.68045,0.6805,6469349972.0
2007-05-01 12:40:00,0.68055,0.6807,0.68045,0.68055,5976799992.0
2007-05-01 12:45:00,0.6806,0.6807,0.6805,0.6806,5023600007.0
2007-05-01 12:50:00,0.6806,0.6807,0.68055,0.68065,5357100025.0
2007-05-01 12:55:00,0.68065,0.6807,0.68055,0.68065,5468799968.0
2007-05-01 13:00:00,0.68065,0.6808,0.68065,0.6807,1618699989.0
2007-05-01 13:05:00,0.6807,0.6808,0.6807,0.6807,3621899995.0
2007-05-01 13:10:00,0.6807,0.681,0.68065,0.68095,3365200009.0
2007-05-01 13:15:00,0.68095,0.681,0.68085,0.681,5676600014.0
2007-05-01 13:20:00,0.6809,0.681,0.6807,0.6807,5051124992.0
2007-05-01 13:25:00,0.68065,0.6808,0.6806,0.6808,5600424980.0
2007-05-01 13:30:00,0.6808,0.6808,0.68065,0.68065,3866500021.0
2007-05-01 13:35:00,0.6807,0.6808,0.68065,0.6807,1312999983.0
2007-05-01 13:40:00,0.6807,0.6808,0.68055,0.6807,5426299979.0
2007-05-01 13:45:00,0.6807,0.6808,0.68065,0.6807,3362099984.0
2007-05-01 13:50:00,0.6807,0.6807,0.68055,0.68055,849299998.0
2007-05-01 13:55:00,0.6806,0.6807,0.68045,0.6807,3920300014.0
2007-05-01 14:00:00,0.6807,0.6809,0.68065,0.6808,2953499994.0
2007-05-01 14:05:00,0.6808,0.6808,0.6807,0.6807,4618200001.0
2007-05-01 14:10:00,0.6807,0.68075,0.6805,0.6807,3332800006.0
2007-05-01 14:15:00,0.6807,0.6808,0.6806,0.6808,3270000005.0
2007-05-01 14:20:00,0.6808,0.681,0.68075,0.681,5524699975.0
2007-05-01 14:25:00,0.6809,0.68105,0.6808,0.6809,3226324994.0
2007-05-01 14:30:00,0.6809,0.6809,0.6806,0.6809,4085999992.0
2007-05-01 14:35:00,0.6809,0.6809,0.68075,0.6809,3429599966.0
2007-05-01 14:40:00,0.6809,0.681,0.6809,0.681,1226199982.0
2007-05-01 14:45:00,0.681,0.681,0.68085,0.68095,2819299980.0
2007-05-01 14:50:00,0.68095,0.681,0.68085,0.681,2142500010.0
2007-05-01 14:55:00,0.681,0.681,0.6808,0.68095,4255699994.0
2007-05-01 15:00:00,0.68095,0.68095,0.6806,0.68075,5019200006.0
2007-05-01 15:05:00,0.68075,0.68085,0.68065,0.6808,6219400012.0
2007-05-01 15:10:00,0.68075,0.681,0.6807,0.6809,4902650008.0
2007-05-01 15:15:00,0.68095,0.68125,0.6809,0.6811,6857399974.0
2007-05-01 15:20:00,0.6811,0.6813,0.68095,0.68105,4495799998.0
2007-05-01 15:25:00,0.68105,0.68115,0.681,0.6811,2188300008.0
2007-05-01 15:30:00,0.6811,0.6811,0.6809,0.6811,7769499957.0
2007-05-01 15:35:00,0.6811,0.6812,0.681,0.6811,6409300005.0
2007-05-01 15:40:00,0.6811,0.68115,0.68105,0.68105,5209300004.0
2007-05-01 15:45:00,0.68105,0.6812,0.681,0.6811,5557999985.0
2007-05-01 15:50:00,0.6811,0.6811,0.681,0.6811,3675199995.0
2007-05-01 15:55:00,0.6811,0.6811,0.6808,0.6809,6633600001.0
2007-05-01 16:00:00,0.681,0.681,0.6806,0.681,9086899995.0
2007-05-01 16:05:00,0.6809,0.681,0.6807,0.6808,8703499990.0
2007-05-01 16:10:00,0.6807,0.6811,0.6807,0.68095,7329800022.0
2007-05-01 16:15:00,0.68095,0.68105,0.6808,0.6808,7598900014.0
2007-05-01 16:20:00,0.6808,0.681,0.6806,0.6808,10409000022.0
2007-05-01 16:25:00,0.6809,0.68105,0.6808,0.681,5250400002.0
2007-05-01 16:30:00,0.681,0.681,0.6808,0.6808,7818400003.0
2007-05-01 16:35:00,0.6808,0.68095,0.6806,0.6807,8447800011.0
2007-05-01 16:40:00,0.6806,0.6807,0.68045,0.6806,8515200000.0
2007-05-01 16:45:00,0.6806,0.6807,0.68045,0.6805,7019199968.0
2007-05-01 16:50:00,0.6806,0.6807,0.6805,0.6805,6857699980.0
2007-05-01 16:55:00,0.68055,0.6806,0.6801,0.6801,6148599966.0
2007-05-01 17:00:00,0.6802,0.6803,0.68,0.6803,6567899974.0
2007-05-01 17:05:00,0.6803,0.68055,0.6802,0.6805,4060999955.0
2007-05-01 17:10:00,0.6805,0.68065,0.68045,0.6805,2457900001.0
2007-05-01 17:15:00,0.6805,0.6806,0.68035,0.6806,4814099990.0
2007-05-01 17:20:00,0.6805,0.6806,0.68035,0.6806,4581299993.0
2007-05-01 17:25:00,0.6806,0.6807,0.68055,0.68055,3772099992.0
2007-05-01 17:30:00,0.6806,0.6806,0.68035,0.6805,2331500004.0
2007-05-01 17:35:00,0.6805,0.6805,0.68025,0.6803,4013999996.0
2007-05-01 17:40:00,0.6802,0.6803,0.68,0.6801,6157199983.0
2007-05-01 17:45:00,0.68,0.6802,0.67995,0.6801,7023400015.0
2007-05-01 17:50:00,0.6801,0.68025,0.68005,0.6802,3604500012.0
2007-05-01 17:55:00,0.6802,0.6803,0.6801,0.6802,5025899976.0
2007-05-01 18:00:00,0.6802,0.6805,0.68015,0.68045,5204499999.0
2007-05-01 18:05:00,0.6804,0.68045,0.68035,0.6804,3981399989.0
2007-05-01 18:10:00,0.6804,0.6806,0.68035,0.6805,3833299985.0
2007-05-01 18:15:00,0.6805,0.68065,0.68045,0.68055,2261400000.0
2007-05-01 18:20:00,0.68055,0.6808,0.6805,0.6806,5080799999.0
2007-05-01 18:25:00,0.6806,0.6806,0.68045,0.6806,2769600003.0
2007-05-01 18:30:00,0.6806,0.6806,0.68045,0.68055,6507499979.0
2007-05-01 18:35:00,0.68055,0.6806,0.68045,0.6806,4855200004.0
2007-05-01 18:40:00,0.6806,0.6806,0.68045,0.6805,4252499991.0
2007-05-01 18:45:00,0.6805,0.6806,0.68045,0.6805,3294199997.0
2007-05-01 18:50:00,0.6805,0.6805,0.68035,0.6804,4093500052.0
2007-05-01 18:55:00,0.6804,0.6805,0.68035,0.6804,2971799973.0
2007-05-01 19:00:00,0.6804,0.6804,0.6802,0.6802,3585500006.0
2007-05-01 19:05:00,0.6802,0.6803,0.6801,0.68025,3702500014.0
2007-05-01 19:10:00,0.68025,0.68025,0.68005,0.68015,1789399996.0
2007-05-01 19:15:00,0.6802,0.6803,0.68015,0.6802,1051399994.0
2007-05-01 19:20:00,0.68025,0.68035,0.6802,0.6803,3129199992.0
2007-05-01 19:25:00,0.6803,0.6803,0.68,0.6803,670700000.0
2007-05-01 19:30:00,0.6803,0.68045,0.68025,0.6804,3122500005.0
2007-05-01 19:35:00,0.6804,0.6804,0.68025,0.68035,1600599997.0
2007-05-01 19:40:00,0.6804,0.6804,0.68035,0.68035,1321800004.0
2007-05-01 19:45:00,0.6804,0.6804,0.6803,0.6804,993499993.0
2007-05-01 19:50:00,0.6804,0.6804,0.68035,0.6804,1493099995.0
2007-05-01 19:55:00,0.6804,0.6804,0.6803,0.6803,1404900013.0
2007-05-01 20:00:00,0.6803,0.68045,0.6803,0.68045,1315699997.0
2007-05-01 20:05:00,0.6804,0.68045,0.68035,0.6804,1750100012.0
2007-05-01 20:10:00,0.6804,0.68045,0.68035,0.6804,1411200002.0
2007-05-01 20:15:00,0.6804,0.6808,0.6804,0.6808,2972499995.0
2007-05-01 20:20:00,0.6808,0.6808,0.6806,0.6806,3252200000.0
2007-05-01 20:25:00,0.6806,0.68065,0.68055,0.6806,1650200008.0
2007-05-01 20:30:00,0.6806,0.6807,0.68055,0.6806,867599996.0
2007-05-01 20:35:00,0.6806,0.68075,0.6806,0.6807,797799995.0
2007-05-01 20:40:00,0.6807,0.6808,0.68065,0.6807,1448799996.0
2007-05-01 20:45:00,0.68046,0.6808,0.68,0.68065,1465899997.0
2007-05-01 20:50:00,0.68065,0.6807,0.68055,0.68065,1339300002.0
2007-05-01 20:55:00,0.6807,0.681,0.6807,0.68095,2354541184.0
2007-05-01 21:00:00,0.681,0.6811,0.68085,0.68095,2768400006.0
2007-05-01 21:05:00,0.681,0.681,0.68085,0.6809,1164000006.0
2007-05-01 21:10:00,0.68095,0.681,0.68057,0.68065,1969199993.0
2007-05-01 21:15:00,0.68085,0.68085,0.68075,0.6808,476700001.0
2007-05-01 21:20:00,0.6808,0.6808,0.68075,0.6808,841699997.0
2007-05-01 21:25:00,0.6808,0.6809,0.68075,0.6808,1767700009.0
2007-05-01 21:30:00,0.6808,0.6809,0.68075,0.68085,1507899996.0
2007-05-01 21:35:00,0.68085,0.68095,0.6808,0.68095,1135699986.0
2007-05-01 21:40:00,0.68095,0.681,0.6809,0.681,1258999993.0
2007-05-01 21:45:00,0.681,0.681,0.68095,0.68095,1322999996.0
2007-05-01 21:50:00,0.6809,0.6809,0.68085,0.68085,1622999995.0
2007-05-01 21:55:00,0.68085,0.6809,0.68075,0.6808,877199998.0
2007-05-01 22:00:00,0.68085,0.68085,0.6808,0.6808,339100000.0
2007-05-01 22:05:00,0.6808,0.6808,0.6808,0.6808,1621199979.0
2007-05-01 22:10:00,0.6808,0.6808,0.68075,0.6808,175999999.0
2007-05-01 22:15:00,0.6808,0.6808,0.68075,0.6808,538400003.0
2007-05-01 22:20:00,0.68055,0.6808,0.68048,0.6808,1065999998.0
2007-05-01 22:25:00,0.68064,0.6808,0.6805,0.6808,205600000.0
2007-05-01 22:30:00,0.6808,0.6808,0.68045,0.68065,968000002.0
2007-05-01 22:35:00,0.68065,0.6808,0.68055,0.68075,1579000009.0
2007-05-01 22:40:00,0.68075,0.6808,0.6807,0.6807,506500000.0
2007-05-01 22:45:00,0.6807,0.6808,0.6807,0.6807,410600000.0
2007-05-01 22:50:00,0.6807,0.68075,0.6805,0.6807,1283500000.0
2007-05-01 22:55:00,0.6807,0.6807,0.6805,0.6805,674599997.0
2007-05-01 23:00:00,0.6805,0.6807,0.6804,0.6807,466400002.0
2007-05-01 23:05:00,0.6807,0.6807,0.68055,0.6807,583600003.0
2007-05-01 23:10:00,0.6807,0.6807,0.68055,0.6807,517399999.0
2007-05-01 23:15:00,0.68065,0.6807,0.68056,0.6806,217600000.0
2007-05-01 23:20:00,0.6805,0.6806,0.6804,0.68055,709400007.0
2007-05-01 23:25:00,0.6806,0.6806,0.68045,0.6806,485399997.0
2007-05-01 23:30:00,0.6806,0.68065,0.68045,0.6805,1336700004.0
2007-05-01 23:35:00,0.68055,0.6807,0.6804,0.6806,1592899993.0
2007-05-01 23:40:00,0.6805,0.6806,0.6805,0.6806,742600013.0
2007-05-01 23:45:00,0.68065,0.68075,0.68055,0.6806,563699992.0
2007-05-01 23:50:00,0.6806,0.6807,0.68055,0.68065,661300003.0
2007-05-01 23:55:00,0.6807,0.6807,0.68048,0.6806,716600009.0
2007-05-02 00:00:00,0.68053,0.6808,0.68045,0.6808,781699997.0
2007-05-02 00:05:00,0.6808,0.6808,0.68062,0.68075,208800003.0
2007-05-02 00:10:00,0.68059,0.68085,0.68032,0.6808,471900002.0
2007-05-02 00:15:00,0.6808,0.68085,0.6806,0.6807,713899998.0
2007-05-02 00:20:00,0.6807,0.6807,0.68065,0.6807,731499983.0
2007-05-02 00:25:00,0.6807,0.6807,0.68065,0.6807,2479800015.0
2007-05-02 00:30:00,0.6807,0.6807,0.6807,0.6807,868000015.0
2007-05-02 00:35:00,0.6807,0.6807,0.6804,0.6807,427799995.0
2007-05-02 00:40:00,0.68054,0.6807,0.68045,0.6807,405699995.0
2007-05-02 00:45:00,0.6807,0.6807,0.68039,0.68043,833300011.0
2007-05-02 00:50:00,0.6807,0.6807,0.68045,0.6805,1255799998.0
2007-05-02 00:55:00,0.6805,0.6805,0.6805,0.6805,319999998.0
2007-05-02 01:00:00,0.6805,0.6807,0.6804,0.6805,1242499998.0
2007-05-02 01:05:00,0.6805,0.6807,0.68045,0.6806,2089100006.0
2007-05-02 01:10:00,0.68065,0.6807,0.68035,0.6804,1909200006.0
2007-05-02 01:15:00,0.68035,0.6806,0.68035,0.68055,468800000.0
2007-05-02 01:20:00,0.68055,0.6806,0.6804,0.6804,1421400006.0
2007-05-02 01:25:00,0.6804,0.6804,0.6802,0.6804,391399996.0
2007-05-02 01:30:00,0.6804,0.68055,0.68035,0.6804,1304100002.0
2007-05-02 01:35:00,0.6804,0.6805,0.6804,0.6804,912399995.0
2007-05-02 01:40:00,0.6804,0.68045,0.68021,0.6803,420599996.0
2007-05-02 01:45:00,0.68032,0.6805,0.68027,0.68035,307700002.0
2007-05-02 01:50:00,0.68035,0.6808,0.68035,0.6807,1678800000.0
2007-05-02 01:55:00,0.6807,0.6807,0.68045,0.6806,1289299997.0
2007-05-02 02:00:00,0.68055,0.6808,0.68055,0.68065,988799996.0
2007-05-02 02:05:00,0.68065,0.6808,0.68055,0.6807,316600001.0
2007-05-02 02:10:00,0.68075,0.68075,0.6806,0.68075,121700004.0
2007-05-02 02:15:00,0.6807,0.6808,0.6806,0.6807,1474886834.0
2007-05-02 02:20:00,0.6807,0.6807,0.6805,0.6806,1132600010.0
2007-05-02 02:25:00,0.6806,0.6806,0.6805,0.68055,526999999.0
2007-05-02 02:30:00,0.68051,0.68065,0.68047,0.6805,927300000.0
2007-05-02 02:35:00,0.6805,0.6809,0.68045,0.6805,5054500001.0
2007-05-02 02:40:00,0.6805,0.68065,0.68035,0.6805,1700099979.0
2007-05-02 02:45:00,0.6805,0.68065,0.6805,0.68065,395000001.0
2007-05-02 02:50:00,0.68065,0.68065,0.68025,0.68035,2732300003.0
2007-05-02 02:55:00,0.6803,0.68045,0.6802,0.6804,2095000005.0
2007-05-02 03:00:00,0.68035,0.68045,0.68025,0.6804,1215499997.0
2007-05-02 03:05:00,0.6804,0.6804,0.68035,0.6804,307400000.0
2007-05-02 03:10:00,0.6804,0.68135,0.68025,0.6806,4930299990.0
2007-05-02 03:15:00,0.6806,0.6806,0.6804,0.68045,2112700008.0
2007-05-02 03:20:00,0.68045,0.68055,0.6803,0.68035,1655100016.0
2007-05-02 03:25:00,0.68035,0.6805,0.68015,0.6803,3138599995.0
2007-05-02 03:30:00,0.68025,0.68055,0.6802,0.68045,1333499991.0
2007-05-02 03:35:00,0.68045,0.68055,0.68035,0.6804,1426100000.0
2007-05-02 03:40:00,0.6804,0.68055,0.68035,0.6804,1128499987.0
2007-05-02 03:45:00,0.6804,0.68045,0.68025,0.6804,1352000001.0
2007-05-02 03:50:00,0.6804,0.6805,0.6803,0.6804,1055999997.0
2007-05-02 03:55:00,0.68035,0.6805,0.6803,0.6805,394400001.0
2007-05-02 04:00:00,0.6805,0.6805,0.6803,0.68035,964500001.0
2007-05-02 04:05:00,0.6803,0.6808,0.6803,0.6806,2291000004.0
2007-05-02 04:10:00,0.6806,0.68065,0.6805,0.6806,803000000.0
2007-05-02 04:15:00,0.6806,0.68095,0.68055,0.6809,1436899993.0
2007-05-02 04:20:00,0.6809,0.6811,0.68085,0.68095,2765999997.0
2007-05-02 04:25:00,0.6809,0.681,0.6809,0.6809,954000009.0
2007-05-02 04:30:00,0.6809,0.681,0.68058,0.68058,1621399991.0
2007-05-02 04:35:00,0.6809,0.6809,0.6808,0.6809,1521400022.0
2007-05-02 04:40:00,0.6809,0.68095,0.6808,0.6809,292000001.0
2007-05-02 04:45:00,0.6806,0.68095,0.68054,0.6809,1293799999.0
2007-05-02 04:50:00,0.6809,0.681,0.68065,0.6809,552500006.0
2007-05-02 04:55:00,0.6809,0.6809,0.6809,0.6809,168799998.0
2007-05-02 05:00:00,0.6809,0.6809,0.68085,0.6809,81600000.0
2007-05-02 05:05:00,0.6809,0.6809,0.68075,0.6808,477699997.0
2007-05-02 05:10:00,0.6808,0.681,0.68065,0.68075,3268399999.0
2007-05-02 05:15:00,0.6807,0.6809,0.6802,0.6803,4203500003.0
2007-05-02 05:20:00,0.6803,0.68035,0.67995,0.6801,4782199998.0
2007-05-02 05:25:00,0.6801,0.68025,0.67995,0.6801,2462099999.0
2007-05-02 05:30:00,0.6801,0.6802,0.68,0.6801,2023800008.0
2007-05-02 05:35:00,0.6801,0.6806,0.68005,0.68025,2604800002.0
2007-05-02 05:40:00,0.6802,0.6803,0.68005,0.6801,3268599993.0
2007-05-02 05:45:00,0.6801,0.6803,0.68005,0.6801,4561499934.0
2007-05-02 05:50:00,0.6801,0.6802,0.68005,0.68015,2468399982.0
2007-05-02 05:55:00,0.6802,0.6803,0.68015,0.68015,891600010.0
2007-05-02 06:00:00,0.6802,0.6802,0.68005,0.6802,349699996.0
2007-05-02 06:05:00,0.68015,0.6802,0.67995,0.68,689599993.0
2007-05-02 06:10:00,0.68,0.6801,0.68,0.68005,446899996.0
2007-05-02 06:15:00,0.68005,0.68015,0.67985,0.68,624200002.0
2007-05-02 06:20:00,0.68,0.6801,0.6797,0.6799,1984299984.0
2007-05-02 06:25:00,0.6799,0.68015,0.67982,0.68,530799997.0
2007-05-02 06:30:00,0.68,0.6801,0.67995,0.67995,1367799989.0
2007-05-02 06:35:00,0.68,0.6802,0.67995,0.6802,1885100000.0
2007-05-02 06:40:00,0.6802,0.6802,0.68005,0.6801,1226800006.0
2007-05-02 06:45:00,0.6801,0.6802,0.68,0.6802,915199985.0
2007-05-02 06:50:00,0.6802,0.6804,0.6801,0.6803,3290299987.0
2007-05-02 06:55:00,0.68025,0.6806,0.68025,0.6805,3331600003.0
2007-05-02 07:00:00,0.68055,0.6807,0.6805,0.6807,2222699990.0
2007-05-02 07:05:00,0.68065,0.6807,0.6805,0.6806,1936399996.0
2007-05-02 07:10:00,0.6806,0.68065,0.6805,0.6806,1602000003.0
2007-05-02 07:15:00,0.6806,0.68065,0.68055,0.6806,1776999985.0
2007-05-02 07:20:00,0.6806,0.6808,0.6806,0.68075,799399998.0
2007-05-02 07:25:00,0.6808,0.6808,0.68055,0.6807,1498900003.0
2007-05-02 07:30:00,0.6807,0.6807,0.68055,0.6806,1984899999.0
2007-05-02 07:35:00,0.6806,0.6807,0.68055,0.6806,1880400003.0
2007-05-02 07:40:00,0.6806,0.6808,0.6806,0.68075,4819500012.0
2007-05-02 07:45:00,0.6808,0.68085,0.68065,0.6808,3203099980.0
2007-05-02 07:50:00,0.6808,0.681,0.6804,0.6805,3919499997.0
2007-05-02 07:55:00,0.6805,0.6809,0.68045,0.68085,8602600025.0
2007-05-02 08:00:00,0.6809,0.68115,0.68065,0.681,5547299991.0
2007-05-02 08:05:00,0.681,0.68105,0.6807,0.6808,3606099984.0
2007-05-02 08:10:00,0.6808,0.681,0.68075,0.68085,4038399989.0
2007-05-02 08:15:00,0.68085,0.68095,0.6808,0.68085,2104799993.0
2007-05-02 08:20:00,0.68085,0.68095,0.68085,0.68095,555699999.0
2007-05-02 08:25:00,0.6809,0.681,0.68075,0.68085,1943399995.0
2007-05-02 08:30:00,0.6809,0.681,0.6807,0.68075,1150199993.0
2007-05-02 08:35:00,0.6807,0.681,0.6806,0.6808,5632699990.0
2007-05-02 08:40:00,0.6808,0.68095,0.6807,0.68085,4060400008.0
2007-05-02 08:45:00,0.6809,0.6809,0.68065,0.68065,3057499985.0
2007-05-02 08:50:00,0.6807,0.6808,0.68065,0.6808,1944099996.0
2007-05-02 08:55:00,0.6808,0.6812,0.68075,0.6812,3590399979.0
2007-05-02 09:00:00,0.6812,0.68125,0.681,0.681,3917400005.0
2007-05-02 09:05:00,0.681,0.6812,0.681,0.6812,3767099994.0
2007-05-02 09:10:00,0.6812,0.68135,0.6811,0.68115,6464325006.0
2007-05-02 09:15:00,0.68115,0.6812,0.6808,0.6809,5194100016.0
2007-05-02 09:20:00,0.6809,0.68115,0.6808,0.68105,3401399998.0
2007-05-02 09:25:00,0.6812,0.68125,0.68105,0.6812,4139399973.0
2007-05-02 09:30:00,0.6812,0.6814,0.6811,0.6812,6509399991.0
2007-05-02 09:35:00,0.6812,0.6812,0.68095,0.681,2736400003.0
2007-05-02 09:40:00,0.681,0.681,0.6807,0.6808,4723499982.0
2007-05-02 09:45:00,0.6808,0.6809,0.6808,0.6809,821099996.0
2007-05-02 09:50:00,0.6809,0.68115,0.68085,0.6811,1643900006.0
2007-05-02 09:55:00,0.6811,0.6812,0.6809,0.68115,5543199980.0
2007-05-02 10:00:00,0.68115,0.6812,0.681,0.68105,3364299988.0
2007-05-02 10:05:00,0.6811,0.6811,0.68095,0.681,6372799994.0
2007-05-02 10:10:00,0.681,0.681,0.68075,0.6809,6625899993.0
2007-05-02 10:15:00,0.6809,0.6809,0.6808,0.6809,3860099981.0
2007-05-02 10:20:00,0.68085,0.681,0.68075,0.68085,4975600021.0
2007-05-02 10:25:00,0.68085,0.6809,0.6807,0.6807,1787099995.0
2007-05-02 10:30:00,0.6807,0.68105,0.6806,0.68075,4996300002.0
2007-05-02 10:35:00,0.6808,0.681,0.68075,0.681,2778699981.0
2007-05-02 10:40:00,0.681,0.681,0.6806,0.6806,4205199971.0
2007-05-02 10:45:00,0.6806,0.68085,0.6804,0.6806,7521099980.0
2007-05-02 10:50:00,0.6806,0.68075,0.6806,0.6807,2527600003.0
2007-05-02 10:55:00,0.6807,0.68085,0.6805,0.6808,6914800019.0
2007-05-02 11:00:00,0.6808,0.68085,0.6807,0.6808,4215099983.0
2007-05-02 11:05:00,0.6808,0.6808,0.68055,0.6807,2762300011.0
2007-05-02 11:10:00,0.6807,0.681,0.6807,0.68085,2568099990.0
2007-05-02 11:15:00,0.6809,0.6809,0.68075,0.6808,2360899975.0
2007-05-02 11:20:00,0.6808,0.68095,0.6807,0.6808,2984799998.0
2007-05-02 11:25:00,0.6808,0.6809,0.68065,0.6808,3226299992.0
2007-05-02 11:30:00,0.6808,0.6809,0.6807,0.68085,1288200002.0
2007-05-02 11:35:00,0.68085,0.681,0.6808,0.68095,3635399978.0
2007-05-02 11:40:00,0.681,0.6813,0.68095,0.6812,5766300021.0
2007-05-02 11:45:00,0.6812,0.68125,0.6811,0.68115,6081299972.0
2007-05-02 11:50:00,0.68115,0.6813,0.68115,0.68125,4878800016.0
2007-05-02 11:55:00,0.68125,0.6813,0.681,0.68105,6862900013.0
2007-05-02 12:00:00,0.68105,0.6812,0.68105,0.6811,3225949980.0
2007-05-02 12:05:00,0.6811,0.6814,0.68105,0.68125,7666199980.0
2007-05-02 12:10:00,0.6813,0.6813,0.68115,0.68115,6308000020.0
2007-05-02 12:15:00,0.68115,0.6812,0.6811,0.6811,735999998.0
2007-05-02 12:20:00,0.68115,0.6812,0.68115,0.68115,2023899994.0
2007-05-02 12:25:00,0.68115,0.6813,0.6811,0.6812,5106900014.0
2007-05-02 12:30:00,0.6812,0.68125,0.6811,0.6812,3027700021.0
2007-05-02 12:35:00,0.68115,0.6812,0.6811,0.6811,4404499993.0
2007-05-02 12:40:00,0.68115,0.6812,0.68095,0.6811,9202999959.0
2007-05-02 12:45:00,0.681,0.68135,0.681,0.68135,8767799953.0
2007-05-02 12:50:00,0.68135,0.6814,0.6812,0.6812,6303099966.0
2007-05-02 12:55:00,0.6813,0.6817,0.6813,0.6817,6209999956.0
2007-05-02 13:00:00,0.6816,0.6819,0.6816,0.6818,7577799963.0
2007-05-02 13:05:00,0.6817,0.682,0.6817,0.6819,6001325000.0
2007-05-02 13:10:00,0.6818,0.68205,0.6817,0.682,5376500032.0
2007-05-02 13:15:00,0.6819,0.682,0.6818,0.6819,4340000072.0
2007-05-02 13:20:00,0.6818,0.6819,0.6818,0.68185,5522900026.0
2007-05-02 13:25:00,0.6818,0.6819,0.6816,0.68165,3360799995.0
2007-05-02 13:30:00,0.6816,0.6818,0.6816,0.68175,4824500002.0
2007-05-02 13:35:00,0.68175,0.6818,0.6817,0.68175,3699700034.0
2007-05-02 13:40:00,0.68175,0.6818,0.68155,0.68155,4304299986.0
2007-05-02 13:45:00,0.68155,0.68175,0.6815,0.6816,7394999985.0
2007-05-02 13:50:00,0.6816,0.6817,0.6816,0.68165,3567700030.0
2007-05-02 13:55:00,0.6817,0.6817,0.6816,0.6817,2392200010.0
2007-05-02 14:00:00,0.6817,0.6817,0.68155,0.6817,5342099976.0
2007-05-02 14:05:00,0.6817,0.6819,0.68165,0.6819,5879199963.0
2007-05-02 14:10:00,0.6819,0.6821,0.68175,0.6819,8278099980.0
2007-05-02 14:15:00,0.6821,0.6822,0.68185,0.6819,9693999995.0
2007-05-02 14:20:00,0.6818,0.682,0.6818,0.6819,9393500110.0
2007-05-02 14:25:00,0.6818,0.6819,0.6818,0.6819,7920100063.0
2007-05-02 14:30:00,0.6819,0.68195,0.68175,0.68185,3857899994.0
2007-05-02 14:35:00,0.6819,0.6819,0.68175,0.6819,3220600029.0
2007-05-02 14:40:00,0.6819,0.68205,0.6818,0.682,6374299959.0
2007-05-02 14:45:00,0.6819,0.68205,0.68185,0.682,8346000013.0
2007-05-02 14:50:00,0.682,0.682,0.6819,0.682,4513500001.0
2007-05-02 14:55:00,0.682,0.6821,0.6819,0.682,5626099942.0
2007-05-02 15:00:00,0.6821,0.6826,0.6821,0.6825,5853599985.0
2007-05-02 15:05:00,0.6826,0.68285,0.6825,0.6827,4660200020.0
2007-05-02 15:10:00,0.68275,0.6828,0.6826,0.6827,3384805001.0
2007-05-02 15:15:00,0.6827,0.68295,0.6826,0.6829,7043000013.0
2007-05-02 15:20:00,0.6829,0.6829,0.6827,0.6828,608000000.0
2007-05-02 15:25:00,0.6827,0.6828,0.6827,0.6828,2439600010.0
2007-05-02 15:30:00,0.68275,0.6828,0.6827,0.68275,6050100018.0
2007-05-02 15:35:00,0.6828,0.6828,0.6826,0.6828,6880999949.0
2007-05-02 15:40:00,0.6829,0.68295,0.68275,0.6828,7785099942.0
2007-05-02 15:45:00,0.68285,0.68295,0.68275,0.68285,3799400020.0
2007-05-02 15:50:00,0.6829,0.68305,0.6828,0.683,4658999959.0
2007-05-02 15:55:00,0.6829,0.6832,0.6829,0.6829,4623699993.0
2007-05-02 16:00:00,0.683,0.68315,0.68285,0.6829,8789900004.0
2007-05-02 16:05:00,0.683,0.6832,0.6829,0.683,10632499980.0
2007-05-02 16:10:00,0.6831,0.6832,0.6829,0.6831,10632499980.0
2007-05-02 16:15:00,0.6832,0.6832,0.683,0.6832,6379499988.0
2007-05-02 16:20:00,0.6831,0.6833,0.6831,0.6831,7115499970.0
2007-05-02 16:25:00,0.6832,0.6836,0.6831,0.68325,5692399976.0
2007-05-02 16:30:00,0.6832,0.6834,0.6831,0.6833,9375400025.0
2007-05-02 16:35:00,0.68335,0.6834,0.6831,0.6831,8236699921.0
2007-05-02 16:40:00,0.68325,0.6833,0.68315,0.68325,3243499979.0
2007-05-02 16:45:00,0.68325,0.6833,0.68305,0.6831,7728999985.0
2007-05-02 16:50:00,0.6831,0.6832,0.683,0.683,5001500021.0
2007-05-02 16:55:00,0.6831,0.6831,0.6829,0.6831,8124700069.0
2007-05-02 17:00:00,0.683,0.6832,0.6829,0.6832,8480099951.0
2007-05-02 17:05:00,0.6833,0.68335,0.6832,0.6833,9928899969.0
2007-05-02 17:10:00,0.6833,0.68335,0.6832,0.6833,2664100004.0
2007-05-02 17:15:00,0.6833,0.6834,0.6832,0.68325,5806800066.0
2007-05-02 17:20:00,0.6832,0.6834,0.68315,0.6833,2428199995.0
2007-05-02 17:25:00,0.6832,0.6833,0.6832,0.6832,1760799992.0
2007-05-02 17:30:00,0.6831,0.6833,0.68305,0.68325,6546699995.0
2007-05-02 17:35:00,0.6832,0.6834,0.6832,0.6833,3245200007.0
2007-05-02 17:40:00,0.68325,0.6833,0.683,0.6831,7826300011.0
2007-05-02 17:45:00,0.6831,0.68315,0.683,0.68305,4262299978.0
2007-05-02 17:50:00,0.68305,0.6831,0.68295,0.683,4684000025.0
2007-05-02 17:55:00,0.6829,0.683,0.6828,0.6829,5169599967.0
2007-05-02 18:00:00,0.6829,0.68305,0.6828,0.6828,4207199985.0
2007-05-02 18:05:00,0.6828,0.68285,0.6823,0.68235,9743400011.0
2007-05-02 18:10:00,0.6823,0.6827,0.6823,0.6827,4650399961.0
2007-05-02 18:15:00,0.6825,0.68265,0.68245,0.6825,6380700041.0
2007-05-02 18:20:00,0.68245,0.6826,0.68245,0.6826,4920899996.0
2007-05-02 18:25:00,0.6826,0.6828,0.6826,0.6828,2691300003.0
2007-05-02 18:30:00,0.6828,0.6829,0.68275,0.6829,2644700028.0
2007-05-02 18:35:00,0.68285,0.683,0.68285,0.683,3737700006.0
2007-05-02 18:40:00,0.683,0.68305,0.68295,0.68295,1691499977.0
2007-05-02 18:45:00,0.68305,0.6831,0.68295,0.6831,7474000030.0
2007-05-02 18:50:00,0.6831,0.6831,0.68288,0.68297,4837900006.0
2007-05-02 18:55:00,0.6831,0.68325,0.68305,0.68325,3353100009.0
2007-05-02 19:00:00,0.68325,0.68335,0.68315,0.68325,5686099949.0
2007-05-02 19:05:00,0.68325,0.6834,0.68315,0.68335,5811700018.0
2007-05-02 19:10:00,0.68335,0.68335,0.6832,0.6833,1709999997.0
2007-05-02 19:15:00,0.6833,0.6833,0.68307,0.68314,805599995.0
2007-05-02 19:20:00,0.6833,0.6833,0.68315,0.6832,1667499979.0
2007-05-02 19:25:00,0.6832,0.6832,0.6831,0.6832,2430299978.0
2007-05-02 19:30:00,0.6832,0.6833,0.6832,0.6833,6520299957.0
2007-05-02 19:35:00,0.68325,0.6833,0.68315,0.6833,1790400007.0
2007-05-02 19:40:00,0.68315,0.6833,0.68305,0.6831,6694599992.0
2007-05-02 19:45:00,0.6831,0.6832,0.6831,0.68315,4931799996.0
2007-05-02 19:50:00,0.68315,0.6832,0.6831,0.68315,886500005.0
2007-05-02 19:55:00,0.68315,0.6833,0.68315,0.6833,1542999998.0
2007-05-02 20:00:00,0.6833,0.6833,0.6832,0.68325,748100000.0
2007-05-02 20:05:00,0.68325,0.6833,0.68315,0.68325,2562199996.0
2007-05-02 20:10:00,0.68325,0.6833,0.6832,0.6832,3035799999.0
2007-05-02 20:15:00,0.6832,0.6832,0.683,0.6832,1051399992.0
2007-05-02 20:20:00,0.6832,0.68325,0.68315,0.6832,3903600005.0
2007-05-02 20:25:00,0.6832,0.6832,0.68305,0.6831,4417600002.0
2007-05-02 20:30:00,0.6831,0.68325,0.68305,0.68315,2702000013.0
2007-05-02 20:35:00,0.6832,0.6832,0.68304,0.6832,472799998.0
2007-05-02 20:40:00,0.6832,0.68325,0.68315,0.68325,1172699999.0
2007-05-02 20:45:00,0.6832,0.6833,0.68315,0.6832,6467900002.0
2007-05-02 20:50:00,0.6832,0.6833,0.68315,0.6833,2994999989.0
2007-05-02 20:55:00,0.68325,0.6834,0.68325,0.6834,3827400007.0
2007-05-02 21:00:00,0.6834,0.6835,0.6833,0.6833,2549000007.0
2007-05-02 21:05:00,0.68335,0.68345,0.68335,0.6834,2427600024.0
2007-05-02 21:10:00,0.6834,0.6834,0.68325,0.6833,3616999985.0
2007-05-02 21:15:00,0.6833,0.6834,0.6833,0.6834,1331499992.0
2007-05-02 21:20:00,0.6834,0.6835,0.68335,0.6834,2767299996.0
2007-05-02 21:25:00,0.6834,0.68345,0.68335,0.68335,2832100000.0
2007-05-02 21:30:00,0.6834,0.6834,0.6833,0.68335,2710000013.0
2007-05-02 21:35:00,0.68335,0.6834,0.68325,0.68335,1103099991.0
2007-05-02 21:40:00,0.68335,0.68335,0.68321,0.68325,2582100012.0
2007-05-02 21:45:00,0.68325,0.6834,0.68325,0.6834,1279399999.0
2007-05-02 21:50:00,0.6834,0.6834,0.68325,0.6833,4905500003.0
2007-05-02 21:55:00,0.6833,0.6833,0.68315,0.6833,806800000.0
2007-05-02 22:00:00,0.6833,0.6833,0.68314,0.6833,157100002.0
2007-05-02 22:05:00,0.6833,0.6833,0.68325,0.6833,432399997.0
2007-05-02 22:10:00,0.68319,0.6833,0.68288,0.6833,954600000.0
2007-05-02 22:15:00,0.6833,0.6833,0.68315,0.6832,1765099999.0
2007-05-02 22:20:00,0.6832,0.6832,0.683,0.6831,1832699984.0
2007-05-02 22:25:00,0.6831,0.6832,0.68305,0.68305,1307500007.0
2007-05-02 22:30:00,0.68305,0.6832,0.68305,0.6831,1258400005.0
2007-05-02 22:35:00,0.6831,0.68315,0.683,0.6831,786000008.0
2007-05-02 22:40:00,0.68302,0.6831,0.68295,0.6831,1373200001.0
2007-05-02 22:45:00,0.6831,0.6831,0.68295,0.6831,968700018.0
2007-05-02 22:50:00,0.6831,0.6831,0.68305,0.68305,93500000.0
2007-05-02 22:55:00,0.6831,0.6831,0.6828,0.6829,714099997.0
2007-05-02 23:00:00,0.6829,0.6829,0.6827,0.6829,987400003.0
2007-05-02 23:05:00,0.6829,0.683,0.6828,0.6829,1802199999.0
2007-05-02 23:10:00,0.6829,0.6829,0.6827,0.6828,1328399984.0
2007-05-02 23:15:00,0.6828,0.6829,0.6826,0.6828,589799996.0
2007-05-02 23:20:00,0.6828,0.6831,0.6828,0.683,2486699988.0
2007-05-02 23:25:00,0.683,0.6833,0.68285,0.6831,2619899986.0
2007-05-02 23:30:00,0.6832,0.6832,0.683,0.6831,920399995.0
2007-05-02 23:35:00,0.6831,0.6832,0.68305,0.6831,464600004.0
2007-05-02 23:40:00,0.6831,0.6832,0.68295,0.68295,950699991.0
2007-05-02 23:45:00,0.6831,0.6832,0.68288,0.683,1580500006.0
2007-05-02 23:50:00,0.683,0.6831,0.6829,0.683,2260399993.0
2007-05-02 23:55:00,0.683,0.6831,0.683,0.683,1033200001.0
2007-05-03 00:00:00,0.683,0.6831,0.68295,0.683,1939599989.0
2007-05-03 00:05:00,0.683,0.6831,0.68285,0.683,2543600001.0
2007-05-03 00:10:00,0.683,0.6831,0.683,0.6831,1409500010.0
2007-05-03 00:15:00,0.6831,0.6831,0.683,0.68305,541299998.0
2007-05-03 00:20:00,0.683,0.6831,0.68295,0.683,656699997.0
2007-05-03 00:25:00,0.683,0.6832,0.68295,0.68305,1048700008.0
2007-05-03 00:30:00,0.6831,0.6832,0.6831,0.6832,676300001.0
2007-05-03 00:35:00,0.68315,0.6832,0.683,0.6831,1150700003.0
2007-05-03 00:40:00,0.68305,0.68315,0.68295,0.6831,2265799996.0
2007-05-03 00:45:00,0.6831,0.6832,0.6831,0.6831,623999996.0
2007-05-03 00:50:00,0.6831,0.6831,0.68305,0.6831,846000017.0
2007-05-03 00:55:00,0.68315,0.6832,0.68305,0.6831,1052299969.0
2007-05-03 01:00:00,0.6831,0.68321,0.68306,0.68317,499400004.0
2007-05-03 01:05:00,0.68304,0.68316,0.68304,0.6831,996800004.0
2007-05-03 01:10:00,0.68305,0.6832,0.683,0.6831,1215200014.0
2007-05-03 01:15:00,0.6831,0.68324,0.68297,0.6831,663800001.0
2007-05-03 01:20:00,0.6832,0.6832,0.68315,0.6832,313600001.0
2007-05-03 01:25:00,0.6832,0.6832,0.68295,0.68305,1259900012.0
2007-05-03 01:30:00,0.68305,0.6831,0.68295,0.6831,530100000.0
2007-05-03 01:35:00,0.6831,0.6832,0.683,0.6831,1246899989.0
2007-05-03 01:40:00,0.683,0.683,0.683,0.683,520699987.0
2007-05-03 01:45:00,0.683,0.6831,0.68292,0.68295,576299993.0
2007-05-03 01:50:00,0.683,0.683,0.68295,0.683,526599998.0
2007-05-03 01:55:00,0.683,0.6831,0.68288,0.683,597599992.0
2007-05-03 02:00:00,0.683,0.683,0.68282,0.683,625900000.0
2007-05-03 02:05:00,0.6829,0.6831,0.68282,0.683,920099992.0
2007-05-03 02:10:00,0.683,0.6831,0.683,0.683,486500000.0
2007-05-03 02:15:00,0.68281,0.6831,0.68277,0.6831,1141700008.0
2007-05-03 02:20:00,0.6831,0.6831,0.68295,0.6831,1938600002.0
2007-05-03 02:25:00,0.6831,0.6831,0.68276,0.683,406200000.0
2007-05-03 02:30:00,0.683,0.6831,0.68284,0.683,1357900017.0
2007-05-03 02:35:00,0.683,0.683,0.68295,0.683,608100008.0
2007-05-03 02:40:00,0.683,0.68305,0.68284,0.68305,295600000.0
2007-05-03 02:45:00,0.68305,0.68305,0.68265,0.683,787299997.0
2007-05-03 02:50:00,0.68295,0.683,0.68288,0.683,665599999.0
2007-05-03 02:55:00,0.683,0.683,0.68295,0.68295,385799999.0
2007-05-03 03:00:00,0.683,0.683,0.68295,0.683,1386000011.0
2007-05-03 03:05:00,0.683,0.68305,0.68295,0.683,2378100003.0
2007-05-03 03:10:00,0.683,0.6831,0.6829,0.68292,502400007.0
2007-05-03 03:15:00,0.68283,0.68315,0.68282,0.6831,3594299988.0
2007-05-03 03:20:00,0.6831,0.68315,0.68305,0.6831,2799100006.0
2007-05-03 03:25:00,0.6831,0.6831,0.68295,0.68295,591499991.0
2007-05-03 03:30:00,0.683,0.68311,0.68288,0.68293,2618900004.0
2007-05-03 03:35:00,0.6831,0.6832,0.68295,0.683,1115400001.0
2007-05-03 03:40:00,0.683,0.6831,0.68286,0.683,1222500011.0
2007-05-03 03:45:00,0.683,0.6831,0.683,0.683,1894599984.0
2007-05-03 03:50:00,0.683,0.6831,0.68295,0.683,1785500001.0
2007-05-03 03:55:00,0.683,0.683,0.68295,0.683,1025999998.0
2007-05-03 04:00:00,0.683,0.683,0.683,0.683,848599987.0
2007-05-03 04:05:00,0.683,0.683,0.68273,0.68283,449499997.0
2007-05-03 04:10:00,0.683,0.683,0.68275,0.68289,901099996.0
2007-05-03 04:15:00,0.683,0.683,0.68295,0.683,3062400000.0
2007-05-03 04:20:00,0.683,0.683,0.68287,0.68289,1739899988.0
2007-05-03 04:25:00,0.683,0.6831,0.68295,0.6831,862899991.0
2007-05-03 04:30:00,0.6831,0.6831,0.683,0.683,1136599997.0
2007-05-03 04:35:00,0.6828,0.683,0.68271,0.683,1149800016.0
2007-05-03 04:40:00,0.683,0.68305,0.6828,0.6828,575899993.0
2007-05-03 04:45:00,0.683,0.6831,0.68295,0.6831,2661999995.0
2007-05-03 04:50:00,0.6831,0.68315,0.68305,0.68305,2948900003.0
2007-05-03 04:55:00,0.68315,0.6832,0.6831,0.6832,941000003.0
2007-05-03 05:00:00,0.68301,0.6832,0.68295,0.683,2093499984.0
2007-05-03 05:05:00,0.683,0.6831,0.68295,0.68305,3006399957.0
2007-05-03 05:10:00,0.68305,0.6831,0.68295,0.683,2545100003.0
2007-05-03 05:15:00,0.683,0.683,0.68295,0.683,1721099994.0
2007-05-03 05:20:00,0.683,0.6831,0.68288,0.6831,1121600001.0
2007-05-03 05:25:00,0.6831,0.6831,0.68305,0.68305,799899999.0
2007-05-03 05:30:00,0.68305,0.68311,0.68297,0.683,1257699995.0
2007-05-03 05:35:00,0.6831,0.6831,0.68305,0.6831,262999998.0
2007-05-03 05:40:00,0.6831,0.6831,0.68305,0.6831,839700008.0
2007-05-03 05:45:00,0.6831,0.68315,0.683,0.68315,1112399988.0
2007-05-03 05:50:00,0.68302,0.68325,0.68295,0.6832,1217500001.0
2007-05-03 05:55:00,0.68315,0.68325,0.68315,0.6832,2070700003.0
2007-05-03 06:00:00,0.6832,0.6833,0.68315,0.6833,2989599998.0
2007-05-03 06:05:00,0.6833,0.6834,0.6833,0.6834,1987300007.0
2007-05-03 06:10:00,0.68335,0.6834,0.68335,0.6834,1524200001.0
2007-05-03 06:15:00,0.6834,0.6834,0.68325,0.6834,1046999994.0
2007-05-03 06:20:00,0.6834,0.6834,0.68315,0.68335,1186599995.0
2007-05-03 06:25:00,0.6834,0.6834,0.68335,0.6834,1639399977.0
2007-05-03 06:30:00,0.6834,0.6834,0.68335,0.6834,1928000023.0
2007-05-03 06:35:00,0.6834,0.6835,0.68335,0.6835,1360000014.0
2007-05-03 06:40:00,0.6835,0.6835,0.6834,0.6834,710300016.0
2007-05-03 06:45:00,0.6834,0.6834,0.6834,0.6834,584000014.0
2007-05-03 06:50:00,0.6834,0.6835,0.6834,0.6835,886399986.0
2007-05-03 06:55:00,0.68345,0.6835,0.68323,0.68324,1837400002.0
2007-05-03 07:00:00,0.6835,0.6835,0.68321,0.68335,1051592941.0
2007-05-03 07:05:00,0.6834,0.6835,0.68335,0.6834,1499999987.0
2007-05-03 07:10:00,0.6834,0.6834,0.68325,0.6834,1318499993.0
2007-05-03 07:15:00,0.6834,0.6834,0.68298,0.68323,1402200000.0
2007-05-03 07:20:00,0.68316,0.68336,0.68288,0.6833,632099998.0
2007-05-03 07:25:00,0.6833,0.6833,0.68325,0.6833,78900000.0
2007-05-03 07:30:00,0.6833,0.6833,0.68308,0.68316,756500004.0
2007-05-03 07:35:00,0.68311,0.6833,0.68304,0.68316,826675007.0
2007-05-03 07:40:00,0.6833,0.6833,0.68305,0.68315,4117599995.0
2007-05-03 07:45:00,0.6832,0.68335,0.6832,0.6833,3510200006.0
2007-05-03 07:50:00,0.68325,0.6834,0.68325,0.68335,3869600002.0
2007-05-03 07:55:00,0.6833,0.6834,0.68315,0.6833,3832900004.0
2007-05-03 08:00:00,0.6833,0.68355,0.6832,0.6835,7673700002.0
2007-05-03 08:05:00,0.6834,0.6834,0.68335,0.6834,5334499979.0
2007-05-03 08:10:00,0.6834,0.68355,0.68335,0.6835,5396899988.0
2007-05-03 08:15:00,0.68345,0.6835,0.68325,0.6834,3586100005.0
2007-05-03 08:20:00,0.6834,0.6834,0.68325,0.6833,3329000006.0
2007-05-03 08:25:00,0.6833,0.6835,0.68325,0.68345,4827700019.0
2007-05-03 08:30:00,0.6835,0.68355,0.68335,0.6835,4210800005.0
2007-05-03 08:35:00,0.68345,0.6835,0.6833,0.6834,6462300062.0
2007-05-03 08:40:00,0.6834,0.6834,0.68335,0.6834,2821700011.0
2007-05-03 08:45:00,0.6834,0.68345,0.6833,0.6834,5395200043.0
2007-05-03 08:50:00,0.6834,0.6835,0.6833,0.6834,2308800005.0
2007-05-03 08:55:00,0.6834,0.68355,0.6833,0.6834,8477700029.0
2007-05-03 09:00:00,0.68345,0.6836,0.6834,0.6835,2726600017.0
2007-05-03 09:05:00,0.6834,0.6835,0.68315,0.6833,3295799985.0
2007-05-03 09:10:00,0.6833,0.6834,0.6831,0.6832,6497499992.0
2007-05-03 09:15:00,0.6832,0.6833,0.68305,0.68305,8159900007.0
2007-05-03 09:20:00,0.6831,0.6831,0.683,0.68305,5321199996.0
2007-05-03 09:25:00,0.6831,0.6832,0.683,0.6832,6841799982.0
2007-05-03 09:30:00,0.6832,0.6833,0.68315,0.6832,6634899983.0
2007-05-03 09:35:00,0.6832,0.6832,0.6828,0.6829,8309299919.0
2007-05-03 09:40:00,0.683,0.68315,0.6829,0.683,7751499927.0
2007-05-03 09:45:00,0.68305,0.6831,0.6829,0.6829,5417000036.0
2007-05-03 09:50:00,0.6828,0.6829,0.6827,0.6828,3340400009.0
2007-05-03 09:55:00,0.6829,0.683,0.6828,0.6828,4599400008.0
2007-05-03 10:00:00,0.6829,0.68295,0.6828,0.6828,5097000032.0
2007-05-03 10:05:00,0.6828,0.6829,0.6827,0.6828,4632600017.0
2007-05-03 10:10:00,0.6829,0.683,0.6828,0.6829,4342700025.0
2007-05-03 10:15:00,0.6829,0.6829,0.68275,0.68285,4163299987.0
2007-05-03 10:20:00,0.6829,0.6829,0.68275,0.6828,4834199980.0
2007-05-03 10:25:00,0.6827,0.6829,0.6826,0.6828,5643200043.0
2007-05-03 10:30:00,0.6829,0.6829,0.6827,0.6827,8749700046.0
2007-05-03 10:35:00,0.6828,0.683,0.68275,0.68295,6941799981.0
2007-05-03 10:40:00,0.6829,0.68305,0.6827,0.68295,7274900020.0
2007-05-03 10:45:00,0.68295,0.683,0.68285,0.6829,7829300024.0
2007-05-03 10:50:00,0.6829,0.6829,0.6827,0.68285,4370100014.0
2007-05-03 10:55:00,0.68285,0.6829,0.68275,0.6828,3988800009.0
2007-05-03 11:00:00,0.6828,0.6828,0.6826,0.6827,6580100029.0
2007-05-03 11:05:00,0.6827,0.68285,0.68265,0.68275,6998299999.0
2007-05-03 11:10:00,0.6827,0.6828,0.6826,0.6827,4136200004.0
2007-05-03 11:15:00,0.68275,0.6828,0.6826,0.6828,6030400021.0
2007-05-03 11:20:00,0.6827,0.6828,0.68255,0.68265,8740899980.0
2007-05-03 11:25:00,0.68265,0.6827,0.6825,0.68265,8865899947.0
2007-05-03 11:30:00,0.68265,0.68275,0.6825,0.6826,3421399993.0
2007-05-03 11:35:00,0.68265,0.6828,0.68265,0.68275,4379800021.0
2007-05-03 11:40:00,0.6828,0.68285,0.6826,0.6828,4350000014.0
2007-05-03 11:45:00,0.6828,0.68295,0.6828,0.6829,7176099997.0
2007-05-03 11:50:00,0.68295,0.6831,0.6829,0.6831,5505299996.0
2007-05-03 11:55:00,0.6831,0.6831,0.6829,0.683,7144100027.0
2007-05-03 12:00:00,0.683,0.683,0.6828,0.6829,6049000020.0
2007-05-03 12:05:00,0.683,0.683,0.68265,0.6828,5137499975.0
2007-05-03 12:10:00,0.6828,0.68285,0.6826,0.6828,3304000025.0
2007-05-03 12:15:00,0.6828,0.683,0.6827,0.683,3758100013.0
2007-05-03 12:20:00,0.683,0.6831,0.6829,0.6831,3997800007.0
2007-05-03 12:25:00,0.6829,0.6831,0.6827,0.6827,5371400015.0
2007-05-03 12:30:00,0.68275,0.6829,0.68275,0.6828,6152499996.0
2007-05-03 12:35:00,0.6828,0.683,0.6827,0.68295,3672899998.0
2007-05-03 12:40:00,0.683,0.6831,0.68285,0.6831,3208000003.0
2007-05-03 12:45:00,0.6831,0.6831,0.68295,0.683,5243900046.0
2007-05-03 12:50:00,0.683,0.68305,0.6829,0.683,4198499998.0
2007-05-03 12:55:00,0.683,0.68305,0.68295,0.683,3579699971.0
2007-05-03 13:00:00,0.683,0.6831,0.68285,0.683,4051100017.0
2007-05-03 13:05:00,0.683,0.683,0.68285,0.68295,3447399989.0
2007-05-03 13:10:00,0.6829,0.68295,0.68267,0.6829,1407200005.0
2007-05-03 13:15:00,0.6829,0.6829,0.6829,0.6829,979099992.0
2007-05-03 13:20:00,0.6829,0.68295,0.68285,0.6829,2273999987.0
2007-05-03 13:25:00,0.6829,0.6829,0.68275,0.68285,1390500000.0
2007-05-03 13:30:00,0.6829,0.6829,0.6828,0.68285,2850700004.0
2007-05-03 13:35:00,0.68285,0.6829,0.6827,0.6828,3492099998.0
2007-05-03 13:40:00,0.6827,0.6828,0.68265,0.6827,5091699994.0
2007-05-03 13:45:00,0.6827,0.6827,0.6826,0.6827,2942900018.0
2007-05-03 13:50:00,0.6827,0.6827,0.6826,0.6827,4483300043.0
2007-05-03 13:55:00,0.6827,0.6828,0.6827,0.68275,3094799989.0
2007-05-03 14:00:00,0.68275,0.6828,0.6827,0.6828,6042799976.0
2007-05-03 14:05:00,0.6828,0.6829,0.68275,0.68285,1690699993.0
2007-05-03 14:10:00,0.68285,0.68295,0.6827,0.6827,1999300006.0
2007-05-03 14:15:00,0.6828,0.6828,0.6827,0.68275,2619999994.0
2007-05-03 14:20:00,0.6828,0.6828,0.68265,0.6828,4182099999.0
2007-05-03 14:25:00,0.6828,0.6829,0.68255,0.6828,5972000024.0
2007-05-03 14:30:00,0.6827,0.683,0.6826,0.683,8260799990.0
2007-05-03 14:35:00,0.6829,0.683,0.6828,0.6829,8998999966.0
2007-05-03 14:40:00,0.683,0.683,0.68275,0.6828,4768699985.0
2007-05-03 14:45:00,0.68295,0.68295,0.6827,0.6829,4213899981.0
2007-05-03 14:50:00,0.6829,0.683,0.6828,0.68295,9540000042.0
2007-05-03 14:55:00,0.6828,0.6829,0.6827,0.6828,7261600020.0
2007-05-03 15:00:00,0.68285,0.68285,0.6826,0.6828,3886100004.0
2007-05-03 15:05:00,0.6827,0.6828,0.6826,0.6827,5345200040.0
2007-05-03 15:10:00,0.6827,0.6828,0.6826,0.6827,6050099994.0
2007-05-03 15:15:00,0.68275,0.6828,0.6826,0.68275,4339100026.0
2007-05-03 15:20:00,0.68275,0.6829,0.6827,0.6828,5959100016.0
2007-05-03 15:25:00,0.6828,0.6829,0.6826,0.6828,7186799988.0
2007-05-03 15:30:00,0.6827,0.6829,0.6827,0.68285,5620799946.0
2007-05-03 15:35:00,0.68285,0.68295,0.6828,0.68285,5762700057.0
2007-05-03 15:40:00,0.6829,0.6829,0.6826,0.6827,6450999984.0
2007-05-03 15:45:00,0.6826,0.6827,0.6825,0.6825,3477600033.0
2007-05-03 15:50:00,0.6824,0.6827,0.6824,0.6825,5796000055.0
2007-05-03 15:55:00,0.6826,0.6827,0.6824,0.6824,7063600035.0
2007-05-03 16:00:00,0.6824,0.6826,0.682,0.6823,6536799932.0
2007-05-03 16:05:00,0.6823,0.68255,0.6821,0.6825,8240400026.0
2007-05-03 16:10:00,0.6825,0.6825,0.68225,0.68245,6524599958.0
2007-05-03 16:15:00,0.6825,0.6825,0.6823,0.6825,4837400024.0
2007-05-03 16:20:00,0.6825,0.6825,0.6822,0.6824,5692999973.0
2007-05-03 16:25:00,0.6823,0.6825,0.6823,0.6825,3230299986.0
2007-05-03 16:30:00,0.68255,0.68265,0.6825,0.68255,5998499989.0
2007-05-03 16:35:00,0.6826,0.6826,0.6824,0.68255,1965900009.0
2007-05-03 16:40:00,0.68255,0.68255,0.68235,0.6825,3797399996.0
2007-05-03 16:45:00,0.6825,0.6825,0.68235,0.6825,4428300000.0
2007-05-03 16:50:00,0.6824,0.6826,0.6823,0.6826,6035499997.0
2007-05-03 16:55:00,0.6826,0.6826,0.6823,0.6824,6327999980.0
2007-05-03 17:00:00,0.6824,0.68245,0.68225,0.68235,7269799985.0
2007-05-03 17:05:00,0.68235,0.68245,0.6821,0.68225,6145799998.0
2007-05-03 17:10:00,0.68225,0.6823,0.68215,0.6823,2547000003.0
2007-05-03 17:15:00,0.6823,0.6823,0.6821,0.6822,3487899968.0
2007-05-03 17:20:00,0.6821,0.6823,0.6821,0.6822,4502800009.0
2007-05-03 17:25:00,0.6823,0.68235,0.6822,0.6823,2754699992.0
2007-05-03 17:30:00,0.68225,0.6824,0.68225,0.68225,3835200005.0
2007-05-03 17:35:00,0.6823,0.6823,0.68225,0.6823,2036999999.0
2007-05-03 17:40:00,0.68225,0.6823,0.6822,0.6823,913700003.0
2007-05-03 17:45:00,0.6823,0.6823,0.68215,0.6823,1634899995.0
2007-05-03 17:50:00,0.68225,0.68245,0.68225,0.6824,2819399987.0
2007-05-03 17:55:00,0.6824,0.6825,0.68235,0.6824,4979399966.0
2007-05-03 18:00:00,0.6824,0.6824,0.68215,0.68225,4107799984.0
2007-05-03 18:05:00,0.6823,0.6824,0.68225,0.6824,1834599999.0
2007-05-03 18:10:00,0.6824,0.68265,0.68235,0.68255,3618500003.0
2007-05-03 18:15:00,0.68265,0.68265,0.6824,0.6825,3516399987.0
2007-05-03 18:20:00,0.6825,0.6826,0.68235,0.6824,3995899993.0
2007-05-03 18:25:00,0.6824,0.6824,0.68235,0.6824,2722200006.0
2007-05-03 18:30:00,0.6824,0.6824,0.68225,0.6824,3864400025.0
2007-05-03 18:35:00,0.68226,0.6824,0.68226,0.68235,1383100004.0
2007-05-03 18:40:00,0.6824,0.6824,0.68235,0.6824,2389999991.0
2007-05-03 18:45:00,0.6824,0.6825,0.6824,0.6824,1655400000.0
2007-05-03 18:50:00,0.6825,0.6825,0.6824,0.6824,2065500000.0
2007-05-03 18:55:00,0.6824,0.6824,0.68235,0.6824,1761600015.0
2007-05-03 19:00:00,0.6824,0.6825,0.6823,0.68235,1614699991.0
2007-05-03 19:05:00,0.6824,0.6824,0.68225,0.68235,2140899999.0
2007-05-03 19:10:00,0.6823,0.6823,0.68205,0.6821,3120199983.0
2007-05-03 19:15:00,0.68215,0.6822,0.68195,0.6821,2667099989.0
2007-05-03 19:20:00,0.6821,0.6822,0.68205,0.6821,3244299990.0
2007-05-03 19:25:00,0.6821,0.6821,0.68185,0.682,5697099989.0
2007-05-03 19:30:00,0.68195,0.68215,0.6818,0.6821,4939399993.0
2007-05-03 19:35:00,0.6821,0.6823,0.68205,0.6823,2586300008.0
2007-05-03 19:40:00,0.68225,0.6823,0.68225,0.6823,2492400026.0
2007-05-03 19:45:00,0.6823,0.68235,0.68225,0.68225,3154100011.0
2007-05-03 19:50:00,0.6823,0.68235,0.6823,0.6823,4498499966.0
2007-05-03 19:55:00,0.6823,0.68235,0.6823,0.6823,3040200015.0
2007-05-03 20:00:00,0.6823,0.6824,0.6822,0.6823,1949900002.0
2007-05-03 20:05:00,0.6823,0.6823,0.68215,0.6822,2946800010.0
2007-05-03 20:10:00,0.6822,0.6822,0.6821,0.6822,1124899987.0
2007-05-03 20:15:00,0.6822,0.6823,0.68205,0.6822,4731400008.0
2007-05-03 20:20:00,0.6822,0.6822,0.68205,0.68215,1790300002.0
2007-05-03 20:25:00,0.68215,0.6822,0.68195,0.6821,3549099987.0
2007-05-03 20:30:00,0.6821,0.6821,0.6818,0.68185,6235700025.0
2007-05-03 20:35:00,0.68185,0.682,0.68185,0.6819,4998400032.0
2007-05-03 20:40:00,0.6819,0.682,0.68185,0.6819,3149900004.0
2007-05-03 20:45:00,0.6819,0.682,0.68185,0.68195,995699993.0
2007-05-03 20:50:00,0.6819,0.68195,0.6818,0.68185,1834100012.0
2007-05-03 20:55:00,0.6819,0.6819,0.6817,0.6818,2318299980.0
2007-05-03 21:00:00,0.6818,0.682,0.68175,0.6819,2228199995.0
2007-05-03 21:05:00,0.6819,0.682,0.68175,0.6819,3031800010.0
2007-05-03 21:10:00,0.6819,0.682,0.6819,0.682,894399991.0
2007-05-03 21:15:00,0.682,0.682,0.6818,0.6818,3060699998.0
2007-05-03 21:20:00,0.68175,0.6819,0.68175,0.6818,3472100021.0
2007-05-03 21:25:00,0.6818,0.68185,0.68175,0.6818,2566699988.0
2007-05-03 21:30:00,0.6818,0.6818,0.68175,0.6818,2723100039.0
2007-05-03 21:35:00,0.6818,0.6818,0.68175,0.68175,1947600029.0
2007-05-03 21:40:00,0.68164,0.6818,0.68162,0.6818,1029900008.0
2007-05-03 21:45:00,0.6818,0.6818,0.6817,0.6817,3408900062.0
2007-05-03 21:50:00,0.6818,0.6818,0.68165,0.6818,2168300018.0
2007-05-03 21:55:00,0.6818,0.6818,0.6817,0.6818,1079300003.0
2007-05-03 22:00:00,0.6818,0.6818,0.68145,0.68145,1048600006.0
2007-05-03 22:05:00,0.68162,0.6817,0.68143,0.6816,1228900012.0
2007-05-03 22:10:00,0.6816,0.6817,0.68155,0.6816,661200002.0
2007-05-03 22:15:00,0.6816,0.6817,0.68155,0.6816,2004899995.0
2007-05-03 22:20:00,0.6816,0.68165,0.68155,0.6816,623099997.0
2007-05-03 22:25:00,0.6816,0.68165,0.6815,0.68165,846699983.0
2007-05-03 22:30:00,0.68165,0.6818,0.68165,0.6817,1059199987.0
2007-05-03 22:35:00,0.6817,0.6818,0.68165,0.6818,1432099970.0
2007-05-03 22:40:00,0.6818,0.6818,0.68165,0.6817,814399998.0
2007-05-03 22:45:00,0.6817,0.6817,0.6816,0.6817,896899992.0
2007-05-03 22:50:00,0.6817,0.6819,0.68165,0.6818,1673900004.0
2007-05-03 22:55:00,0.6818,0.6819,0.6817,0.68185,1010000001.0
2007-05-03 23:00:00,0.6817,0.6819,0.6815,0.6815,742000008.0
2007-05-03 23:05:00,0.6816,0.6816,0.6816,0.6816,989700003.0
2007-05-03 23:10:00,0.6816,0.6818,0.6815,0.68165,924799999.0
2007-05-03 23:15:00,0.6818,0.6818,0.6815,0.6817,498199994.0
2007-05-03 23:20:00,0.6817,0.68175,0.6816,0.6817,1233199991.0
2007-05-03 23:25:00,0.68165,0.6818,0.6816,0.6818,854199989.0
2007-05-03 23:30:00,0.68175,0.68185,0.6817,0.68175,428400002.0
2007-05-03 23:35:00,0.6818,0.6818,0.68165,0.68175,809699998.0
2007-05-03 23:40:00,0.6818,0.6818,0.6815,0.6817,965000012.0
2007-05-03 23:45:00,0.68175,0.6818,0.68165,0.68165,835299995.0
2007-05-03 23:50:00,0.68175,0.6819,0.6817,0.6818,1391699983.0
2007-05-03 23:55:00,0.6818,0.6818,0.68165,0.68175,805700007.0
2007-05-04 00:00:00,0.6818,0.68185,0.68165,0.6818,789800000.0
2007-05-04 00:05:00,0.6818,0.6819,0.68175,0.68175,694199999.0
2007-05-04 00:10:00,0.68186,0.68186,0.68168,0.6818,495000005.0
2007-05-04 00:15:00,0.6817,0.6819,0.6817,0.6818,334800001.0
2007-05-04 00:20:00,0.68175,0.6819,0.68168,0.6818,616200006.0
2007-05-04 00:25:00,0.68185,0.6819,0.68167,0.68177,476200005.0
2007-05-04 00:30:00,0.6818,0.6819,0.6818,0.6818,588299998.0
2007-05-04 00:35:00,0.6819,0.68195,0.68185,0.68185,145499999.0
2007-05-04 00:40:00,0.68185,0.6819,0.68168,0.68184,1504499990.0
2007-05-04 00:45:00,0.6818,0.6818,0.68165,0.68165,960199999.0
2007-05-04 00:50:00,0.6817,0.6818,0.68152,0.6817,875999999.0
2007-05-04 00:55:00,0.68164,0.68174,0.68137,0.6817,1346499991.0
2007-05-04 01:00:00,0.68161,0.6817,0.68145,0.6817,160500000.0
2007-05-04 01:05:00,0.6817,0.6817,0.68148,0.68165,1743199982.0
2007-05-04 01:10:00,0.6817,0.6818,0.6817,0.6817,407800007.0
2007-05-04 01:15:00,0.6817,0.6818,0.6817,0.6818,431600003.0
2007-05-04 01:20:00,0.6818,0.6818,0.68165,0.6818,863800003.0
2007-05-04 01:25:00,0.6818,0.6819,0.6818,0.6818,1022000001.0
2007-05-04 01:30:00,0.6819,0.6819,0.68175,0.6819,578799993.0
2007-05-04 01:35:00,0.6818,0.682,0.6818,0.68195,1441100003.0
2007-05-04 01:40:00,0.6819,0.6819,0.68173,0.68173,450700001.0
2007-05-04 01:45:00,0.68185,0.6819,0.68165,0.6818,414500000.0
2007-05-04 01:50:00,0.6818,0.68185,0.68165,0.6818,748000003.0
2007-05-04 01:55:00,0.68174,0.68195,0.68149,0.6817,1620599984.0
2007-05-04 02:00:00,0.6817,0.6818,0.68162,0.68162,615300002.0
2007-05-04 02:05:00,0.6817,0.6818,0.6816,0.68175,1039499997.0
2007-05-04 02:10:00,0.6817,0.6817,0.6816,0.6816,661799999.0
2007-05-04 02:15:00,0.6816,0.6818,0.6816,0.68175,890600000.0
2007-05-04 02:20:00,0.68175,0.68175,0.68147,0.68157,960799994.0
2007-05-04 02:25:00,0.6817,0.68185,0.6817,0.68185,216099998.0
2007-05-04 02:30:00,0.68185,0.68195,0.68164,0.68195,211100000.0
2007-05-04 02:35:00,0.6819,0.6819,0.6817,0.6817,493500001.0
2007-05-04 02:40:00,0.6817,0.6818,0.68165,0.6817,844899999.0
2007-05-04 02:45:00,0.6818,0.6818,0.68165,0.6818,1797000004.0
2007-05-04 02:50:00,0.6818,0.68195,0.68175,0.6818,2287100004.0
2007-05-04 02:55:00,0.6818,0.6819,0.68165,0.6818,2150000019.0
2007-05-04 03:00:00,0.6818,0.6819,0.6817,0.6818,1052300009.0
2007-05-04 03:05:00,0.6818,0.6819,0.6818,0.68185,1383200002.0
2007-05-04 03:10:00,0.6819,0.68195,0.68175,0.68175,2511500001.0
2007-05-04 03:15:00,0.6818,0.6818,0.6817,0.68175,974300005.0
2007-05-04 03:20:00,0.6818,0.68195,0.6818,0.68185,690300010.0
2007-05-04 03:25:00,0.68185,0.682,0.68185,0.682,380500001.0
2007-05-04 03:30:00,0.682,0.68215,0.6817,0.68205,3863400002.0
2007-05-04 03:35:00,0.68205,0.6822,0.6819,0.6819,2280299983.0
2007-05-04 03:40:00,0.6819,0.6821,0.6817,0.6819,3226100003.0
2007-05-04 03:45:00,0.6819,0.68195,0.6818,0.6818,1787999988.0
2007-05-04 03:50:00,0.6818,0.6818,0.6816,0.6818,2135699974.0
2007-05-04 03:55:00,0.6818,0.6818,0.68175,0.6818,321400000.0
2007-05-04 04:00:00,0.6818,0.6819,0.6818,0.6818,1331800018.0
2007-05-04 04:05:00,0.6818,0.6818,0.6817,0.6818,225100001.0
2007-05-04 04:10:00,0.6818,0.68185,0.6817,0.68185,394400000.0
2007-05-04 04:15:00,0.6818,0.6819,0.68175,0.6818,947400006.0
2007-05-04 04:20:00,0.68185,0.682,0.68185,0.68195,756700001.0
2007-05-04 04:25:00,0.682,0.682,0.68175,0.6818,1837399994.0
2007-05-04 04:30:00,0.6818,0.68185,0.6817,0.68185,889900015.0
2007-05-04 04:35:00,0.68185,0.68185,0.6817,0.6817,2378900018.0
2007-05-04 04:40:00,0.6817,0.6818,0.6817,0.6817,2047899996.0
2007-05-04 04:45:00,0.6817,0.6817,0.68135,0.6815,3696299983.0
2007-05-04 04:50:00,0.6815,0.6816,0.68145,0.6815,2151999988.0
2007-05-04 04:55:00,0.6815,0.68165,0.6814,0.6816,1378399995.0
2007-05-04 05:00:00,0.6816,0.6817,0.6815,0.68165,1858900010.0
2007-05-04 05:05:00,0.68165,0.6818,0.6816,0.6818,1453599998.0
2007-05-04 05:10:00,0.6818,0.6818,0.68155,0.68155,1824899994.0
2007-05-04 05:15:00,0.6816,0.6817,0.6816,0.6816,659099989.0
2007-05-04 05:20:00,0.6816,0.6819,0.68155,0.6816,2102299992.0
2007-05-04 05:25:00,0.6816,0.6818,0.68155,0.6817,1303599999.0
2007-05-04 05:30:00,0.6817,0.6817,0.68165,0.6817,1379300001.0
2007-05-04 05:35:00,0.68166,0.6818,0.68137,0.6817,885899995.0
2007-05-04 05:40:00,0.68165,0.6817,0.68153,0.68158,441900002.0
2007-05-04 05:45:00,0.68165,0.6817,0.68145,0.68153,198399998.0
2007-05-04 05:50:00,0.6816,0.6816,0.68144,0.6816,340100000.0
2007-05-04 05:55:00,0.6816,0.6816,0.6815,0.6816,2285500013.0
2007-05-04 06:00:00,0.6817,0.6817,0.68155,0.6816,1163599995.0
2007-05-04 06:05:00,0.6816,0.6817,0.68139,0.6817,950999999.0
2007-05-04 06:10:00,0.6817,0.6817,0.68153,0.68162,378999996.0
2007-05-04 06:15:00,0.68162,0.6817,0.6815,0.6816,1265999997.0
2007-05-04 06:20:00,0.6816,0.6816,0.6815,0.68155,427099995.0
2007-05-04 06:25:00,0.68155,0.6816,0.6814,0.68145,1395399982.0
2007-05-04 06:30:00,0.6815,0.6816,0.68128,0.68135,893199998.0
2007-05-04 06:35:00,0.6816,0.6816,0.68132,0.6816,331499999.0
2007-05-04 06:40:00,0.6815,0.6816,0.68132,0.68142,524600004.0
2007-05-04 06:45:00,0.6815,0.6816,0.68137,0.6815,1425600003.0
2007-05-04 06:50:00,0.6815,0.6816,0.68103,0.68103,1141900008.0
2007-05-04 06:55:00,0.681,0.68172,0.68082,0.68155,1576700003.0
2007-05-04 07:00:00,0.6816,0.6816,0.6814,0.6815,735199986.0
2007-05-04 07:05:00,0.6815,0.6815,0.68135,0.68135,794000005.0
2007-05-04 07:10:00,0.6814,0.6815,0.68135,0.68145,1492100003.0
2007-05-04 07:15:00,0.68145,0.6815,0.6814,0.68145,341100000.0
2007-05-04 07:20:00,0.6815,0.6816,0.68135,0.6815,1892399985.0
2007-05-04 07:25:00,0.6815,0.6816,0.68145,0.6816,1574999999.0
2007-05-04 07:30:00,0.6816,0.6818,0.6815,0.68175,851799992.0
2007-05-04 07:35:00,0.6818,0.682,0.6817,0.68175,2057700007.0
2007-05-04 07:40:00,0.6818,0.682,0.68175,0.6819,2479299995.0
2007-05-04 07:45:00,0.6819,0.6821,0.68185,0.68195,2200700009.0
2007-05-04 07:50:00,0.682,0.682,0.6818,0.682,1373199997.0
2007-05-04 07:55:00,0.682,0.68225,0.6819,0.68215,2736599995.0
2007-05-04 08:00:00,0.6822,0.6823,0.6821,0.6823,1248200006.0
2007-05-04 08:05:00,0.68225,0.6824,0.68215,0.68235,3865900005.0
2007-05-04 08:10:00,0.68235,0.6824,0.68225,0.6823,4013999982.0
2007-05-04 08:15:00,0.6823,0.6824,0.68225,0.6823,2730300003.0
2007-05-04 08:20:00,0.6823,0.68235,0.68225,0.6823,1438799997.0
2007-05-04 08:25:00,0.6823,0.6824,0.6822,0.6823,1226399993.0
2007-05-04 08:30:00,0.6823,0.6824,0.6823,0.68235,5097299985.0
2007-05-04 08:35:00,0.68235,0.6827,0.68235,0.6825,4400600009.0
2007-05-04 08:40:00,0.6825,0.6827,0.6824,0.68255,4539699970.0
2007-05-04 08:45:00,0.6826,0.6826,0.68235,0.68235,3084900104.0
2007-05-04 08:50:00,0.6824,0.6826,0.6824,0.6826,2494800003.0
2007-05-04 08:55:00,0.6826,0.6827,0.6825,0.6827,5206300010.0
2007-05-04 09:00:00,0.68265,0.68275,0.6826,0.6827,5352300004.0
2007-05-04 09:05:00,0.6827,0.6827,0.6825,0.6826,4348499990.0
2007-05-04 09:10:00,0.6826,0.6828,0.68255,0.6828,8234899975.0
2007-05-04 09:15:00,0.6828,0.68285,0.68265,0.6827,5456300004.0
2007-05-04 09:20:00,0.68265,0.6828,0.68255,0.68255,3221499991.0
2007-05-04 09:25:00,0.6826,0.68275,0.68255,0.6827,7130900029.0
2007-05-04 09:30:00,0.6827,0.6827,0.6824,0.6825,5322599992.0
2007-05-04 09:35:00,0.6824,0.6825,0.68215,0.6822,7228499972.0
2007-05-04 09:40:00,0.6822,0.6823,0.682,0.6822,7404100006.0
2007-05-04 09:45:00,0.6822,0.68225,0.68205,0.68215,6163599969.0
2007-05-04 09:50:00,0.68215,0.6826,0.6821,0.6825,6042400010.0
2007-05-04 09:55:00,0.6825,0.6826,0.6822,0.6824,4907800005.0
2007-05-04 10:00:00,0.68235,0.6826,0.68235,0.68255,3318000010.0
2007-05-04 10:05:00,0.68255,0.6826,0.6824,0.6825,3502899990.0
2007-05-04 10:10:00,0.6824,0.6826,0.6824,0.6825,6324500014.0
2007-05-04 10:15:00,0.6824,0.6825,0.68225,0.68245,5455300007.0
2007-05-04 10:20:00,0.68245,0.6826,0.68245,0.6826,2809500006.0
2007-05-04 10:25:00,0.6826,0.6826,0.68245,0.6825,3423200001.0
2007-05-04 10:30:00,0.6825,0.6826,0.68245,0.6826,4062000009.0
2007-05-04 10:35:00,0.6826,0.68275,0.68255,0.6827,4949200023.0
2007-05-04 10:40:00,0.6827,0.6832,0.6827,0.6832,7467700005.0
2007-05-04 10:45:00,0.6831,0.6832,0.68295,0.683,8557699979.0
2007-05-04 10:50:00,0.6829,0.6831,0.6829,0.6831,4108699997.0
2007-05-04 10:55:00,0.6831,0.6831,0.68285,0.6829,4240200014.0
2007-05-04 11:00:00,0.6829,0.6829,0.68275,0.6828,4891100017.0
2007-05-04 11:05:00,0.6828,0.68285,0.68275,0.6828,1566399984.0
2007-05-04 11:10:00,0.6828,0.6828,0.68255,0.6826,5946799926.0
2007-05-04 11:15:00,0.6826,0.68275,0.68255,0.6827,5529900018.0
2007-05-04 11:20:00,0.68275,0.68295,0.6827,0.6829,3328500023.0
2007-05-04 11:25:00,0.6829,0.683,0.68285,0.68285,3245799971.0
2007-05-04 11:30:00,0.68285,0.6829,0.68265,0.68265,5359399988.0
2007-05-04 11:35:00,0.6827,0.6827,0.6826,0.68265,2814300005.0
2007-05-04 11:40:00,0.6827,0.6828,0.6826,0.68265,3590400023.0
2007-05-04 11:45:00,0.6827,0.68275,0.68265,0.6827,3463299984.0
2007-05-04 11:50:00,0.6827,0.6827,0.68265,0.6827,2640000006.0
2007-05-04 11:55:00,0.6827,0.6827,0.6826,0.6826,3696200003.0
2007-05-04 12:00:00,0.6826,0.6827,0.68255,0.68265,3475300012.0
2007-05-04 12:05:00,0.6827,0.6827,0.68255,0.68255,5431200020.0
2007-05-04 12:10:00,0.68255,0.6827,0.6825,0.6826,4593100010.0
2007-05-04 12:15:00,0.6826,0.6826,0.6825,0.6825,3810200026.0
2007-05-04 12:20:00,0.68255,0.6826,0.68245,0.68255,781900003.0
2007-05-04 12:25:00,0.68255,0.6827,0.68255,0.6826,5472900068.0
2007-05-04 12:30:00,0.6826,0.6827,0.6826,0.6827,2065700004.0
2007-05-04 12:35:00,0.6827,0.68275,0.68265,0.6827,3940300013.0
2007-05-04 12:40:00,0.6827,0.68275,0.68255,0.6827,4430300036.0
2007-05-04 12:45:00,0.6827,0.6828,0.68265,0.6827,4694000015.0
2007-05-04 12:50:00,0.6827,0.6828,0.68265,0.6828,2650999986.0
2007-05-04 12:55:00,0.6828,0.6828,0.6825,0.6826,4871200027.0
2007-05-04 13:00:00,0.6825,0.6828,0.6825,0.68255,5505700039.0
2007-05-04 13:05:00,0.6826,0.6826,0.68245,0.6826,6601399994.0
2007-05-04 13:10:00,0.68255,0.6826,0.68245,0.6825,5233800008.0
2007-05-04 13:15:00,0.68255,0.6826,0.68245,0.6825,3051900015.0
2007-05-04 13:20:00,0.6825,0.6826,0.68245,0.68255,5009000009.0
2007-05-04 13:25:00,0.68255,0.6826,0.6824,0.6825,2869899991.0
2007-05-04 13:30:00,0.6825,0.6826,0.68245,0.68255,2871099990.0
2007-05-04 13:35:00,0.68255,0.6826,0.68245,0.6826,2575800016.0
2007-05-04 13:40:00,0.6826,0.6826,0.6824,0.6825,4942799964.0
2007-05-04 13:45:00,0.6825,0.6825,0.68235,0.6824,3683800023.0
2007-05-04 13:50:00,0.6824,0.6825,0.68235,0.68245,3158699995.0
2007-05-04 13:55:00,0.68255,0.68265,0.68245,0.6825,4279199992.0
2007-05-04 14:00:00,0.68245,0.6825,0.682,0.68215,7208099994.0
2007-05-04 14:05:00,0.68215,0.6823,0.6821,0.6823,7292699993.0
2007-05-04 14:10:00,0.6823,0.6827,0.6823,0.68265,4975600017.0
2007-05-04 14:15:00,0.6827,0.6827,0.68245,0.6825,4336799998.0
2007-05-04 14:20:00,0.6825,0.6825,0.6821,0.68225,7717399994.0
2007-05-04 14:25:00,0.6823,0.68285,0.6822,0.6825,7981999996.0
2007-05-04 14:30:00,0.6825,0.6829,0.6815,0.6824,7151600004.0
2007-05-04 14:35:00,0.6824,0.6826,0.6818,0.6822,6529600040.0
2007-05-04 14:40:00,0.6823,0.68245,0.6822,0.68235,7611600025.0
2007-05-04 14:45:00,0.6824,0.68245,0.6822,0.6823,4985800016.0
2007-05-04 14:50:00,0.6824,0.6824,0.68225,0.6823,4732900000.0
2007-05-04 14:55:00,0.6822,0.6827,0.6822,0.6826,8792100002.0
2007-05-04 15:00:00,0.6825,0.6826,0.6823,0.6823,7644700020.0
2007-05-04 15:05:00,0.68235,0.68245,0.68225,0.6823,7290800053.0
2007-05-04 15:10:00,0.6824,0.6825,0.6823,0.6824,5257200010.0
2007-05-04 15:15:00,0.68245,0.6825,0.68235,0.6824,2427300004.0
2007-05-04 15:20:00,0.6824,0.6826,0.68235,0.6825,6451199970.0
2007-05-04 15:25:00,0.6825,0.6827,0.6825,0.6827,4403500017.0
2007-05-04 15:30:00,0.6827,0.6827,0.6825,0.6826,6759100053.0
2007-05-04 15:35:00,0.6826,0.6829,0.6826,0.6828,7276499964.0
2007-05-04 15:40:00,0.6827,0.6828,0.68265,0.6827,5298299989.0
2007-05-04 15:45:00,0.6828,0.6828,0.6825,0.6826,3226599975.0
2007-05-04 15:50:00,0.6826,0.68275,0.6825,0.6826,7499200045.0
2007-05-04 15:55:00,0.6826,0.6826,0.68235,0.6824,5951499993.0
2007-05-04 16:00:00,0.68235,0.68255,0.6823,0.6824,8069499999.0
2007-05-04 16:05:00,0.6824,0.6824,0.6822,0.6823,4917600014.0
2007-05-04 16:10:00,0.6823,0.6824,0.6821,0.6823,7905100047.0
2007-05-04 16:15:00,0.6823,0.6823,0.6822,0.6822,4113499957.0
2007-05-04 16:20:00,0.6823,0.6823,0.682,0.68215,6673800001.0
2007-05-04 16:25:00,0.6822,0.6823,0.6821,0.68225,3386799991.0
2007-05-04 16:30:00,0.6822,0.6823,0.6821,0.68225,4232200020.0
2007-05-04 16:35:00,0.68225,0.6823,0.68215,0.6822,4490899972.0
2007-05-04 16:40:00,0.6823,0.6823,0.682,0.682,3730500000.0
2007-05-04 16:45:00,0.68195,0.6823,0.6819,0.6823,3056299994.0
2007-05-04 16:50:00,0.6823,0.6823,0.68215,0.68215,6999200071.0
2007-05-04 16:55:00,0.68215,0.6822,0.682,0.682,7384400024.0
2007-05-04 17:00:00,0.6821,0.6822,0.68195,0.6821,4951000023.0
2007-05-04 17:05:00,0.6821,0.6822,0.68195,0.68215,3283700015.0
2007-05-04 17:10:00,0.68215,0.6822,0.68205,0.6821,5267900015.0
2007-05-04 17:15:00,0.6821,0.6822,0.68205,0.68205,5186899985.0
2007-05-04 17:20:00,0.682,0.6821,0.68195,0.68205,5215599974.0
2007-05-04 17:25:00,0.68205,0.6821,0.6819,0.682,6153100026.0
2007-05-04 17:30:00,0.68205,0.6821,0.68185,0.68185,6479399986.0
2007-05-04 17:35:00,0.68185,0.6819,0.68165,0.68185,5281200026.0
2007-05-04 17:40:00,0.68185,0.6819,0.6817,0.6819,5676200007.0
2007-05-04 17:45:00,0.68185,0.6819,0.6817,0.6817,5465100010.0
2007-05-04 17:50:00,0.6817,0.6818,0.68165,0.68165,5287799997.0
2007-05-04 17:55:00,0.6817,0.68175,0.68165,0.68165,3516699989.0
2007-05-04 18:00:00,0.6817,0.68185,0.6816,0.6818,1789300001.0
2007-05-04 18:05:00,0.6818,0.68185,0.6817,0.68175,3699300017.0
2007-05-04 18:10:00,0.6817,0.6818,0.68165,0.6817,3192200033.0
2007-05-04 18:15:00,0.6817,0.6818,0.68165,0.6817,3179500008.0
2007-05-04 18:20:00,0.68165,0.682,0.68165,0.682,3892800006.0
2007-05-04 18:25:00,0.682,0.682,0.68185,0.6819,6269699960.0
2007-05-04 18:30:00,0.6818,0.6819,0.6818,0.6819,1621899992.0
2007-05-04 18:35:00,0.6819,0.68205,0.6818,0.68195,1996100012.0
2007-05-04 18:40:00,0.682,0.682,0.6819,0.6819,2082500000.0
2007-05-04 18:45:00,0.6819,0.682,0.68185,0.682,4260499983.0
2007-05-04 18:50:00,0.682,0.6821,0.68195,0.682,3342300006.0
2007-05-04 18:55:00,0.68205,0.6823,0.68205,0.6822,3996999977.0
2007-05-04 19:00:00,0.6822,0.6823,0.68215,0.6822,3300600009.0
2007-05-04 19:05:00,0.6822,0.6822,0.68185,0.682,4788200031.0
2007-05-04 19:10:00,0.6821,0.68215,0.68195,0.68205,3267000025.0
2007-05-04 19:15:00,0.68205,0.6822,0.682,0.68205,3787500004.0
2007-05-04 19:20:00,0.682,0.68212,0.68198,0.6821,1397300008.0
2007-05-04 19:25:00,0.6822,0.6823,0.6821,0.6822,2060400000.0
2007-05-04 19:30:00,0.6822,0.68225,0.68215,0.6822,1223999995.0
2007-05-04 19:35:00,0.68203,0.6822,0.68197,0.6822,790399997.0
2007-05-04 19:40:00,0.6822,0.6822,0.68205,0.6821,2073300015.0
2007-05-04 19:45:00,0.6821,0.6822,0.68205,0.6821,2408200019.0
2007-05-04 19:50:00,0.6821,0.6822,0.68205,0.6822,1632399991.0
2007-05-04 19:55:00,0.68215,0.6822,0.68185,0.68205,1497599998.0
2007-05-04 20:00:00,0.6821,0.68215,0.682,0.682,2711099985.0
2007-05-04 20:05:00,0.682,0.6822,0.68195,0.6821,2029699998.0
2007-05-04 20:10:00,0.6821,0.6822,0.68195,0.6821,2431899996.0
2007-05-04 20:15:00,0.6821,0.6822,0.68195,0.6821,2214399996.0
2007-05-04 20:20:00,0.6821,0.6821,0.68195,0.682,1350899985.0
2007-05-04 20:25:00,0.682,0.682,0.68175,0.6818,1107699997.0
2007-05-04 20:30:00,0.682,0.682,0.6818,0.6818,1542500005.0
2007-05-04 20:35:00,0.6818,0.6819,0.68175,0.68185,2492700013.0
2007-05-04 20:40:00,0.6818,0.6819,0.6818,0.68185,2082600011.0
2007-05-04 20:45:00,0.6818,0.68195,0.6818,0.68185,3089799995.0
2007-05-04 20:50:00,0.6819,0.682,0.68185,0.68195,3322400010.0
2007-05-04 20:55:00,0.68195,0.6821,0.68195,0.6821,1828499992.0
2007-05-04 21:00:00,0.6821,0.6822,0.68205,0.6822,2122399993.0
2007-05-04 21:05:00,0.6822,0.6823,0.6821,0.68225,2254899993.0
2007-05-04 21:10:00,0.68225,0.6823,0.68215,0.6823,637300004.0
2007-05-04 21:15:00,0.6823,0.6823,0.68225,0.68225,837400004.0
2007-05-04 21:20:00,0.6823,0.68235,0.68225,0.68225,666799997.0
2007-05-04 21:25:00,0.68225,0.68225,0.68215,0.68215,1167299992.0
2007-05-04 21:30:00,0.6822,0.6823,0.68215,0.6823,1713600013.0
2007-05-04 21:35:00,0.6823,0.6823,0.68199,0.68199,359900003.0
2007-05-04 21:40:00,0.6822,0.6822,0.68215,0.68215,680099989.0
2007-05-04 21:45:00,0.68215,0.6822,0.68205,0.6821,911999996.0
2007-05-04 21:50:00,0.68215,0.6822,0.682,0.6821,1623900004.0
2007-05-04 21:55:00,0.6821,0.68215,0.682,0.6821,1191800003.0
2007-05-04 22:00:00,0.6821,0.6821,0.68185,0.6819,3073999990.0
2007-05-04 22:05:00,0.68195,0.682,0.68185,0.682,2203599970.0
2007-05-04 22:10:00,0.682,0.682,0.68195,0.682,780800003.0
2007-05-04 22:15:00,0.682,0.682,0.68185,0.6819,853199994.0
2007-05-04 22:20:00,0.6819,0.6819,0.68185,0.68185,1185899992.0
2007-05-04 22:25:00,0.68185,0.68195,0.6818,0.68185,2242100021.0
2007-05-04 22:30:00,0.68185,0.682,0.68185,0.68195,651600003.0
2007-05-04 22:35:00,0.682,0.68205,0.68185,0.6819,602700002.0
2007-05-04 22:40:00,0.6819,0.68205,0.6819,0.68205,494000007.0
2007-05-04 22:45:00,0.68205,0.6821,0.68185,0.682,653500000.0
2007-05-04 22:50:00,0.68195,0.68225,0.6819,0.6822,1439900005.0
2007-05-04 22:55:00,0.6822,0.68225,0.6817,0.6817,1297900008.0
2007-05-06 23:00:00,0.6818,0.682,0.6818,0.6819,115099999.0
2007-05-06 23:05:00,0.6819,0.6819,0.6818,0.6819,278700006.0
2007-05-06 23:10:00,0.6819,0.6819,0.6819,0.6819,453399999.0
2007-05-06 23:15:00,0.6818,0.68192,0.6815,0.6818,365299999.0
2007-05-06 23:20:00,0.6818,0.6819,0.6818,0.6818,371000002.0
2007-05-06 23:25:00,0.68185,0.6821,0.6818,0.6818,992099995.0
2007-05-06 23:30:00,0.68189,0.68195,0.68164,0.68188,393199997.0
2007-05-06 23:35:00,0.68208,0.68208,0.6818,0.68195,589399992.0
2007-05-06 23:40:00,0.6818,0.68192,0.68165,0.68172,730599986.0
2007-05-06 23:45:00,0.6818,0.682,0.68165,0.6819,1895399989.0
2007-05-06 23:50:00,0.6818,0.6819,0.68165,0.68183,663699997.0
2007-05-06 23:55:00,0.68193,0.68201,0.6817,0.6817,296999999.0
2007-05-07 00:00:00,0.6817,0.6818,0.68155,0.6817,863500004.0
2007-05-07 00:05:00,0.6817,0.6819,0.6817,0.6818,657200001.0
2007-05-07 00:10:00,0.6818,0.68197,0.68179,0.6818,720000000.0
2007-05-07 00:15:00,0.6818,0.6818,0.68168,0.6817,535300001.0
2007-05-07 00:20:00,0.6817,0.6819,0.68165,0.6819,1429699993.0
2007-05-07 00:25:00,0.6819,0.6819,0.6818,0.6819,379700000.0
2007-05-07 00:30:00,0.6819,0.6819,0.68147,0.6818,786600006.0
2007-05-07 00:35:00,0.6818,0.682,0.6818,0.68185,1576799987.0
2007-05-07 00:40:00,0.6819,0.6821,0.68185,0.68195,1844700003.0
2007-05-07 00:45:00,0.682,0.68205,0.6818,0.68205,1196099989.0
2007-05-07 00:50:00,0.68205,0.6822,0.6819,0.68195,834000001.0
2007-05-07 00:55:00,0.68195,0.682,0.6819,0.6819,536699999.0
2007-05-07 01:00:00,0.68185,0.6819,0.6816,0.6818,1523099976.0
2007-05-07 01:05:00,0.6818,0.6818,0.6817,0.6817,1148899998.0
2007-05-07 01:10:00,0.6817,0.6818,0.6817,0.6818,1350299994.0
2007-05-07 01:15:00,0.6818,0.6818,0.68175,0.6818,527899993.0
2007-05-07 01:20:00,0.6817,0.6818,0.68165,0.6817,389399998.0
2007-05-07 01:25:00,0.6817,0.6818,0.68165,0.6817,818600006.0
2007-05-07 01:30:00,0.6817,0.6817,0.68165,0.68165,643300008.0
2007-05-07 01:35:00,0.6817,0.6817,0.6817,0.6817,670700000.0
2007-05-07 01:40:00,0.6817,0.6817,0.68155,0.6817,2295599996.0
2007-05-07 01:45:00,0.6817,0.6817,0.68155,0.6816,915299999.0
2007-05-07 01:50:00,0.6816,0.68165,0.68155,0.6816,1187799985.0
2007-05-07 01:55:00,0.6816,0.6817,0.68155,0.68165,834299998.0
2007-05-07 02:00:00,0.68165,0.6818,0.68155,0.6816,1452699987.0
2007-05-07 02:05:00,0.6818,0.68195,0.6817,0.6817,2090199973.0
2007-05-07 02:10:00,0.6818,0.6818,0.6816,0.6817,1140299991.0
2007-05-07 02:15:00,0.68165,0.68195,0.68165,0.68195,1738799995.0
2007-05-07 02:20:00,0.6819,0.6821,0.68185,0.68205,2699099968.0
2007-05-07 02:25:00,0.6821,0.6821,0.68197,0.6821,348400000.0
2007-05-07 02:30:00,0.6821,0.68215,0.68185,0.68215,630699997.0
2007-05-07 02:35:00,0.6822,0.6822,0.682,0.68205,1604599999.0
2007-05-07 02:40:00,0.68205,0.6822,0.68205,0.68215,1617499998.0
2007-05-07 02:45:00,0.68215,0.68215,0.68205,0.68205,1305499987.0
2007-05-07 02:50:00,0.68205,0.68215,0.68205,0.6821,2297599987.0
2007-05-07 02:55:00,0.6821,0.6822,0.68205,0.6821,1540500000.0
2007-05-07 03:00:00,0.6821,0.6821,0.68185,0.6819,1927699993.0
2007-05-07 03:05:00,0.6819,0.682,0.6818,0.682,3596800025.0
2007-05-07 03:10:00,0.68187,0.682,0.68155,0.6817,4218200002.0
2007-05-07 03:15:00,0.6817,0.6818,0.6815,0.68165,3932999982.0
2007-05-07 03:20:00,0.68165,0.6817,0.68137,0.68146,2592099998.0
2007-05-07 03:25:00,0.6816,0.68165,0.6816,0.68165,545400000.0
2007-05-07 03:30:00,0.68165,0.68165,0.68155,0.68155,1769800007.0
2007-05-07 03:35:00,0.68155,0.6816,0.6814,0.6815,1196800014.0
2007-05-07 03:40:00,0.6815,0.6817,0.68145,0.6816,1520700005.0
2007-05-07 03:45:00,0.68165,0.6818,0.68165,0.6818,1062699991.0
2007-05-07 03:50:00,0.6818,0.6818,0.6817,0.6818,835200002.0
2007-05-07 03:55:00,0.6818,0.6818,0.68165,0.68165,1694999992.0
2007-05-07 04:00:00,0.68165,0.6819,0.68165,0.68175,2803499999.0
2007-05-07 04:05:00,0.68175,0.68175,0.6816,0.68165,1000299996.0
2007-05-07 04:10:00,0.6817,0.68175,0.6816,0.6817,1082999999.0
2007-05-07 04:15:00,0.68175,0.6818,0.68165,0.6818,1982900009.0
2007-05-07 04:20:00,0.6818,0.6818,0.68161,0.68177,581999999.0
2007-05-07 04:25:00,0.6818,0.6818,0.68165,0.68175,1087499990.0
2007-05-07 04:30:00,0.68175,0.68175,0.6817,0.68175,568799997.0
2007-05-07 04:35:00,0.68175,0.68185,0.6817,0.68185,711999994.0
2007-05-07 04:40:00,0.68185,0.6819,0.6817,0.68185,224600001.0
2007-05-07 04:45:00,0.6819,0.68195,0.6818,0.6818,477600000.0
2007-05-07 04:50:00,0.68185,0.68185,0.68175,0.6818,895999982.0
2007-05-07 04:55:00,0.6818,0.6819,0.68175,0.68175,1506900021.0
2007-05-07 05:00:00,0.6818,0.68197,0.6818,0.6818,730200007.0
2007-05-07 05:05:00,0.68185,0.6819,0.68152,0.68176,915200007.0
2007-05-07 05:10:00,0.68177,0.6819,0.68166,0.68185,860200004.0
2007-05-07 05:15:00,0.6818,0.6819,0.6817,0.6818,1018200001.0
2007-05-07 05:20:00,0.68187,0.68187,0.68148,0.68154,2099699952.0
2007-05-07 05:25:00,0.6818,0.68185,0.68175,0.6818,838099993.0
2007-05-07 05:30:00,0.6818,0.6819,0.68175,0.6818,1055400008.0
2007-05-07 05:35:00,0.6818,0.6818,0.6814,0.6814,2892399990.0
2007-05-07 05:40:00,0.6814,0.6815,0.68135,0.6814,2506899996.0
2007-05-07 05:45:00,0.6814,0.6816,0.6814,0.68145,1819299992.0
2007-05-07 05:50:00,0.68145,0.6816,0.68145,0.6815,2162100021.0
2007-05-07 05:55:00,0.6816,0.6816,0.68142,0.68155,1170500013.0
2007-05-07 06:00:00,0.6816,0.6816,0.6815,0.6815,845299988.0
2007-05-07 06:05:00,0.68145,0.6815,0.68135,0.68145,1852200019.0
2007-05-07 06:10:00,0.68145,0.6815,0.68135,0.68145,678599994.0
2007-05-07 06:15:00,0.68132,0.6816,0.68118,0.6815,842100001.0
2007-05-07 06:20:00,0.68155,0.6816,0.6815,0.68155,510699999.0
2007-05-07 06:25:00,0.68155,0.6816,0.68135,0.6814,1937899978.0
2007-05-07 06:30:00,0.6814,0.6814,0.6812,0.6813,1008699980.0
2007-05-07 06:35:00,0.6813,0.6814,0.6812,0.6814,655599993.0
2007-05-07 06:40:00,0.6814,0.68155,0.68135,0.68145,1170600005.0
2007-05-07 06:45:00,0.6815,0.6817,0.6814,0.6815,1653299992.0
2007-05-07 06:50:00,0.68155,0.68165,0.68145,0.6815,1447599997.0
2007-05-07 06:55:00,0.6815,0.6816,0.68114,0.68155,1282899998.0
2007-05-07 07:00:00,0.68155,0.6816,0.68145,0.6815,667300003.0
2007-05-07 07:05:00,0.6815,0.6816,0.6813,0.6814,1081399997.0
2007-05-07 07:10:00,0.6814,0.68145,0.68135,0.68135,700200004.0
2007-05-07 07:15:00,0.6814,0.6814,0.6813,0.68135,177499998.0
2007-05-07 07:20:00,0.6814,0.6814,0.6813,0.6814,683199996.0
2007-05-07 07:25:00,0.68135,0.6814,0.681,0.6814,1137000000.0
2007-05-07 07:30:00,0.6814,0.68145,0.6813,0.6814,1737699996.0
2007-05-07 07:35:00,0.6814,0.6815,0.68125,0.6815,1382899989.0
2007-05-07 07:40:00,0.6815,0.6815,0.68135,0.6814,1044600006.0
2007-05-07 07:45:00,0.6814,0.6817,0.6812,0.6813,2593099984.0
2007-05-07 07:50:00,0.6812,0.6814,0.68115,0.6814,2642299987.0
2007-05-07 07:55:00,0.6814,0.6814,0.68115,0.6814,1213499994.0
2007-05-07 08:00:00,0.68135,0.6814,0.6812,0.6814,1485199996.0
2007-05-07 08:05:00,0.6814,0.6818,0.68135,0.6818,3947199995.0
2007-05-07 08:10:00,0.6818,0.6818,0.6816,0.6817,2367099995.0
2007-05-07 08:15:00,0.6817,0.6817,0.68155,0.6816,1341699998.0
2007-05-07 08:20:00,0.6816,0.6816,0.68145,0.68145,1526699994.0
2007-05-07 08:25:00,0.68145,0.6816,0.6812,0.6816,1964199990.0
2007-05-07 08:30:00,0.6816,0.6816,0.68145,0.6815,2898200051.0
2007-05-07 08:35:00,0.6815,0.6815,0.68135,0.6815,1373000010.0
2007-05-07 08:40:00,0.6815,0.6815,0.68135,0.6815,962699995.0
2007-05-07 08:45:00,0.6815,0.6816,0.68125,0.68155,3481099982.0
2007-05-07 08:50:00,0.68155,0.6816,0.68135,0.6816,1847300007.0
2007-05-07 08:55:00,0.6816,0.6816,0.68145,0.6815,1970799988.0
2007-05-07 09:00:00,0.6815,0.6816,0.6815,0.6815,2214299996.0
2007-05-07 09:05:00,0.6815,0.6815,0.6812,0.6813,2364300015.0
2007-05-07 09:10:00,0.6813,0.6814,0.68125,0.6814,2797200007.0
2007-05-07 09:15:00,0.6814,0.6815,0.6814,0.6814,1184100008.0
2007-05-07 09:20:00,0.6814,0.6815,0.6813,0.6813,3416400029.0
2007-05-07 09:25:00,0.68135,0.6814,0.68125,0.6813,2424199993.0
2007-05-07 09:30:00,0.6813,0.6814,0.68115,0.6814,7021100013.0
2007-05-07 09:35:00,0.6814,0.6815,0.68135,0.68145,1448200003.0
2007-05-07 09:40:00,0.68145,0.68155,0.68137,0.6815,891899990.0
2007-05-07 09:45:00,0.6815,0.6816,0.68145,0.68155,1443500005.0
2007-05-07 09:50:00,0.6815,0.68155,0.6814,0.68145,2332000007.0
2007-05-07 09:55:00,0.68145,0.6815,0.68135,0.68135,1213600018.0
2007-05-07 10:00:00,0.68135,0.68145,0.68135,0.6814,1824800007.0
2007-05-07 10:05:00,0.6814,0.6814,0.6813,0.6813,2937200057.0
2007-05-07 10:10:00,0.6813,0.68135,0.68125,0.68125,3177400053.0
2007-05-07 10:15:00,0.6813,0.68135,0.68125,0.68135,3826700018.0
2007-05-07 10:20:00,0.68135,0.68135,0.6813,0.68135,106800000.0
2007-05-07 10:25:00,0.68135,0.6814,0.6813,0.6814,1040099994.0
2007-05-07 10:30:00,0.68135,0.6815,0.68135,0.68145,2650700001.0
2007-05-07 10:35:00,0.68145,0.6815,0.6813,0.68135,1766399997.0
2007-05-07 10:40:00,0.68135,0.68145,0.68135,0.6814,1716999996.0
2007-05-07 10:45:00,0.6814,0.68145,0.68135,0.6814,1152399999.0
2007-05-07 10:50:00,0.6814,0.6815,0.68135,0.6815,3669899967.0
2007-05-07 10:55:00,0.6814,0.6815,0.68135,0.6814,3844399979.0
2007-05-07 11:00:00,0.6814,0.68145,0.68135,0.6814,2964700010.0
2007-05-07 11:05:00,0.6814,0.6815,0.6814,0.6814,2258000012.0
2007-05-07 11:10:00,0.68145,0.68155,0.6814,0.6815,1237800001.0
2007-05-07 11:15:00,0.6815,0.68155,0.68135,0.68145,3571700024.0
2007-05-07 11:20:00,0.6815,0.6815,0.68135,0.68135,1185700002.0
2007-05-07 11:25:00,0.68135,0.68155,0.68135,0.6815,1969000008.0
2007-05-07 11:30:00,0.68155,0.68165,0.6814,0.68145,1395300004.0
2007-05-07 11:35:00,0.68145,0.68145,0.6813,0.68145,1594999987.0
2007-05-07 11:40:00,0.68145,0.6816,0.6814,0.68155,3648199991.0
2007-05-07 11:45:00,0.6815,0.6816,0.68145,0.6815,3274499996.0
2007-05-07 11:50:00,0.68155,0.6816,0.6815,0.68155,2361899997.0
2007-05-07 11:55:00,0.6816,0.68175,0.68155,0.68155,3708099987.0
2007-05-07 12:00:00,0.68155,0.6817,0.68155,0.6817,1688599997.0
2007-05-07 12:05:00,0.6817,0.6817,0.68155,0.6816,2729800011.0
2007-05-07 12:10:00,0.6816,0.68165,0.6815,0.68155,2384200018.0
2007-05-07 12:15:00,0.6816,0.68165,0.68155,0.6816,2422699996.0
2007-05-07 12:20:00,0.68155,0.68165,0.68155,0.6816,2447099976.0
2007-05-07 12:25:00,0.6816,0.6817,0.68155,0.68165,3754300005.0
2007-05-07 12:30:00,0.68165,0.68165,0.68145,0.68155,3507000005.0
2007-05-07 12:35:00,0.68155,0.6816,0.6815,0.6816,2083399989.0
2007-05-07 12:40:00,0.6816,0.6816,0.6815,0.6816,1105700005.0
2007-05-07 12:45:00,0.6816,0.6816,0.6815,0.68155,2538499996.0
2007-05-07 12:50:00,0.6816,0.68165,0.68145,0.6816,4059200007.0
2007-05-07 12:55:00,0.6816,0.6817,0.68155,0.68165,2734100001.0
2007-05-07 13:00:00,0.68165,0.68175,0.68165,0.68175,1514600000.0
2007-05-07 13:05:00,0.68175,0.68175,0.68165,0.6817,2360500006.0
2007-05-07 13:10:00,0.6817,0.6818,0.6817,0.68175,3130000009.0
2007-05-07 13:15:00,0.6818,0.6819,0.6817,0.68175,2117700000.0
2007-05-07 13:20:00,0.6818,0.6819,0.68175,0.6819,586000001.0
2007-05-07 13:25:00,0.6819,0.6819,0.6818,0.68185,1105699980.0
2007-05-07 13:30:00,0.68185,0.68205,0.68185,0.68205,2892400004.0
2007-05-07 13:35:00,0.68205,0.68215,0.68195,0.68205,2352799990.0
2007-05-07 13:40:00,0.6821,0.6821,0.68195,0.682,1205699996.0
2007-05-07 13:45:00,0.68195,0.68205,0.68195,0.68195,959700001.0
2007-05-07 13:50:00,0.68195,0.6821,0.68195,0.6821,1175200006.0
2007-05-07 13:55:00,0.6821,0.68215,0.68205,0.6821,1130999998.0
2007-05-07 14:00:00,0.6821,0.6822,0.68205,0.68215,2083599994.0
2007-05-07 14:05:00,0.68215,0.68215,0.682,0.6821,4677900031.0
2007-05-07 14:10:00,0.6821,0.6823,0.68205,0.6822,4320600028.0
2007-05-07 14:15:00,0.6822,0.68225,0.68215,0.6822,2218799997.0
2007-05-07 14:20:00,0.6822,0.6822,0.68205,0.68215,2300800015.0
2007-05-07 14:25:00,0.6822,0.6822,0.6821,0.6821,1332199996.0
2007-05-07 14:30:00,0.6821,0.6824,0.68205,0.6824,5902999993.0
2007-05-07 14:35:00,0.6824,0.6826,0.68216,0.68245,6136499996.0
2007-05-07 14:40:00,0.68245,0.68245,0.68225,0.6823,2483299991.0
2007-05-07 14:45:00,0.6823,0.68235,0.68225,0.6823,1970300014.0
2007-05-07 14:50:00,0.6823,0.6823,0.68215,0.6822,2439600011.0
2007-05-07 14:55:00,0.6822,0.6824,0.6822,0.6824,6921100025.0
2007-05-07 15:00:00,0.6824,0.6825,0.68235,0.68235,4034700012.0
2007-05-07 15:05:00,0.68235,0.68245,0.6823,0.6824,5853200027.0
2007-05-07 15:10:00,0.6824,0.68245,0.68235,0.68245,4171899998.0
2007-05-07 15:15:00,0.68245,0.68245,0.68235,0.68235,3251999983.0
2007-05-07 15:20:00,0.6824,0.6824,0.68235,0.68235,2322600007.0
2007-05-07 15:25:00,0.6824,0.6824,0.68235,0.68235,2693599960.0
2007-05-07 15:30:00,0.6824,0.68245,0.68235,0.6824,4352800001.0
2007-05-07 15:35:00,0.6824,0.6825,0.68225,0.6824,6797100010.0
2007-05-07 15:40:00,0.6824,0.68245,0.6823,0.6824,5469000001.0
2007-05-07 15:45:00,0.6824,0.6825,0.68235,0.6824,3950799991.0
2007-05-07 15:50:00,0.68245,0.6825,0.68235,0.68245,3178800008.0
2007-05-07 15:55:00,0.6825,0.6825,0.68245,0.68245,3947899958.0
2007-05-07 16:00:00,0.6824,0.6824,0.68225,0.6823,6328500015.0
2007-05-07 16:05:00,0.6823,0.6824,0.68225,0.6823,3695600011.0
2007-05-07 16:10:00,0.68208,0.6823,0.68208,0.6823,3799000005.0
2007-05-07 16:15:00,0.6823,0.68245,0.68225,0.68235,3811900034.0
2007-05-07 16:20:00,0.68235,0.6824,0.68225,0.6823,2164799995.0
2007-05-07 16:25:00,0.6824,0.6824,0.68235,0.6824,3056099995.0
2007-05-07 16:30:00,0.6824,0.6825,0.68235,0.68235,4235099970.0
2007-05-07 16:35:00,0.6824,0.6825,0.68235,0.68245,1094500007.0
2007-05-07 16:40:00,0.6824,0.6825,0.68235,0.68245,2564600005.0
2007-05-07 16:45:00,0.6824,0.68245,0.68235,0.6824,3962100050.0
2007-05-07 16:50:00,0.6824,0.6825,0.6823,0.6824,7234700011.0
2007-05-07 16:55:00,0.6824,0.6825,0.68235,0.6825,5283699988.0
2007-05-07 17:00:00,0.6824,0.68265,0.6824,0.6825,3153399992.0
2007-05-07 17:05:00,0.6825,0.6825,0.68245,0.6825,5095899974.0
2007-05-07 17:10:00,0.6825,0.6825,0.68235,0.6824,7103100018.0
2007-05-07 17:15:00,0.6824,0.6825,0.68235,0.6825,6324699982.0
2007-05-07 17:20:00,0.6825,0.6825,0.68235,0.6825,3607199990.0
2007-05-07 17:25:00,0.6825,0.6826,0.6824,0.6825,5068400012.0
2007-05-07 17:30:00,0.6825,0.68265,0.68245,0.68265,3933000001.0
2007-05-07 17:35:00,0.6826,0.6827,0.6826,0.6827,2580200005.0
2007-05-07 17:40:00,0.6827,0.6827,0.6826,0.6827,1286600006.0
2007-05-07 17:45:00,0.6827,0.68275,0.68265,0.68265,2308700014.0
2007-05-07 17:50:00,0.68265,0.6827,0.6826,0.6827,735200011.0
2007-05-07 17:55:00,0.6827,0.6827,0.6826,0.6827,722900002.0
2007-05-07 18:00:00,0.6827,0.6827,0.68255,0.6826,1059599997.0
2007-05-07 18:05:00,0.6826,0.6827,0.6826,0.6827,1422999988.0
2007-05-07 18:10:00,0.6827,0.68275,0.68265,0.68275,837699995.0
2007-05-07 18:15:00,0.68275,0.68285,0.68265,0.68275,2567599999.0
2007-05-07 18:20:00,0.68275,0.68285,0.68275,0.68275,2800499998.0
2007-05-07 18:25:00,0.68275,0.68285,0.6827,0.6828,1881699998.0
2007-05-07 18:30:00,0.6828,0.6828,0.68265,0.6827,2464800000.0
2007-05-07 18:35:00,0.6827,0.68275,0.68265,0.68275,1082300012.0
2007-05-07 18:40:00,0.68275,0.68275,0.68265,0.6827,1375099997.0
2007-05-07 18:45:00,0.6827,0.68275,0.68247,0.6827,1192400000.0
2007-05-07 18:50:00,0.6827,0.6828,0.68265,0.6828,1653399990.0
2007-05-07 18:55:00,0.68275,0.68275,0.6826,0.6826,2182700029.0
2007-05-07 19:00:00,0.6826,0.6826,0.68255,0.6826,2002499996.0
2007-05-07 19:05:00,0.68255,0.68265,0.68255,0.68265,1109600012.0
2007-05-07 19:10:00,0.68265,0.6827,0.68245,0.6825,2305299980.0
2007-05-07 19:15:00,0.6825,0.68256,0.68241,0.6825,1514299997.0
2007-05-07 19:20:00,0.6825,0.68255,0.68245,0.6825,2188699984.0
2007-05-07 19:25:00,0.68255,0.68255,0.6823,0.68235,3352699992.0
2007-05-07 19:30:00,0.68235,0.68235,0.6822,0.68225,5802900005.0
2007-05-07 19:35:00,0.6823,0.6823,0.68215,0.6822,3607400012.0
2007-05-07 19:40:00,0.6822,0.6824,0.6822,0.6824,3440499987.0
2007-05-07 19:45:00,0.68235,0.6825,0.6822,0.6825,1119599993.0
2007-05-07 19:50:00,0.6825,0.6826,0.68245,0.6826,1724299992.0
2007-05-07 19:55:00,0.6826,0.6826,0.68255,0.6826,703700011.0
2007-05-07 20:00:00,0.6826,0.6826,0.68245,0.68255,2646600006.0
2007-05-07 20:05:00,0.68255,0.68255,0.68233,0.68237,461099995.0
2007-05-07 20:10:00,0.6825,0.6825,0.68245,0.6825,1421500025.0
2007-05-07 20:15:00,0.68245,0.6825,0.68245,0.6825,516900003.0
2007-05-07 20:20:00,0.6825,0.68255,0.68245,0.6825,517900001.0
2007-05-07 20:25:00,0.6825,0.6825,0.68235,0.6825,426399997.0
2007-05-07 20:30:00,0.6825,0.6825,0.68237,0.6825,579700000.0
2007-05-07 20:35:00,0.6825,0.6825,0.68235,0.68245,606100002.0
2007-05-07 20:40:00,0.6824,0.6825,0.68235,0.68235,2074199988.0
2007-05-07 20:45:00,0.6824,0.68245,0.68235,0.6824,1139299990.0
2007-05-07 20:50:00,0.6824,0.6824,0.68235,0.68235,832700006.0
2007-05-07 20:55:00,0.6824,0.68245,0.68235,0.6824,1856099991.0
2007-05-07 21:00:00,0.6824,0.68245,0.68235,0.6824,1637499996.0
2007-05-07 21:05:00,0.6824,0.6824,0.6823,0.6823,4360899984.0
2007-05-07 21:10:00,0.6823,0.6824,0.68225,0.6823,2309499988.0
2007-05-07 21:15:00,0.6823,0.6824,0.68225,0.68225,3720399996.0
2007-05-07 21:20:00,0.68225,0.6823,0.68225,0.6823,1346400010.0
2007-05-07 21:25:00,0.6823,0.6823,0.68215,0.68225,1010000009.0
2007-05-07 21:30:00,0.68225,0.6823,0.68225,0.6823,946500007.0
2007-05-07 21:35:00,0.6823,0.6823,0.68225,0.68225,603000006.0
2007-05-07 21:40:00,0.6823,0.6824,0.6823,0.6823,1470699999.0
2007-05-07 21:45:00,0.6823,0.6824,0.68225,0.6824,1542099988.0
2007-05-07 21:50:00,0.6823,0.68245,0.6822,0.68235,1528800015.0
2007-05-07 21:55:00,0.6824,0.68255,0.68235,0.6825,3523199984.0
2007-05-07 22:00:00,0.6825,0.6825,0.68227,0.68237,1376600011.0
2007-05-07 22:05:00,0.68227,0.6825,0.68223,0.6825,1654500017.0
2007-05-07 22:10:00,0.6825,0.6825,0.68245,0.6825,324100000.0
2007-05-07 22:15:00,0.6825,0.6825,0.68235,0.6824,1501200002.0
2007-05-07 22:20:00,0.6824,0.6825,0.68235,0.6824,865200008.0
2007-05-07 22:25:00,0.6824,0.6825,0.6822,0.68245,1831100016.0
2007-05-07 22:30:00,0.6825,0.6825,0.68235,0.6824,618499993.0
2007-05-07 22:35:00,0.6824,0.6824,0.68225,0.6823,1255900013.0
2007-05-07 22:40:00,0.6823,0.6824,0.68225,0.6824,886600004.0
2007-05-07 22:45:00,0.6824,0.6824,0.68235,0.68235,347200002.0
2007-05-07 22:50:00,0.68235,0.68245,0.68225,0.6824,1196499995.0
2007-05-07 22:55:00,0.6824,0.6825,0.6822,0.6822,1045200003.0
2007-05-07 23:00:00,0.6822,0.6823,0.6822,0.6823,485500000.0
2007-05-07 23:05:00,0.6823,0.68235,0.6821,0.6822,500400003.0
2007-05-07 23:10:00,0.6823,0.6823,0.6822,0.6823,253000000.0
2007-05-07 23:15:00,0.68221,0.6823,0.68214,0.6822,939899994.0
2007-05-07 23:20:00,0.6822,0.6823,0.6821,0.6822,564700005.0
2007-05-07 23:25:00,0.6822,0.6822,0.6821,0.6822,463900011.0
2007-05-07 23:30:00,0.6822,0.68225,0.6821,0.68215,218500003.0
2007-05-07 23:35:00,0.6822,0.68232,0.68212,0.6823,420199993.0
2007-05-07 23:40:00,0.6823,0.6823,0.68218,0.68225,534499994.0
2007-05-07 23:45:00,0.68215,0.68231,0.682,0.6821,643399997.0
2007-05-07 23:50:00,0.68224,0.68224,0.6819,0.6821,1223600004.0
2007-05-07 23:55:00,0.6822,0.6822,0.6822,0.6822,526899994.0
2007-05-08 00:00:00,0.6822,0.68225,0.6821,0.68225,613699989.0
2007-05-08 00:05:00,0.68225,0.68235,0.68222,0.68225,562299991.0
2007-05-08 00:10:00,0.6823,0.6824,0.68217,0.6823,1022299984.0
2007-05-08 00:15:00,0.6823,0.68235,0.68225,0.68235,438899994.0
2007-05-08 00:20:00,0.68235,0.6824,0.68213,0.6824,749600002.0
2007-05-08 00:25:00,0.6824,0.6824,0.68214,0.6823,1138400001.0
2007-05-08 00:30:00,0.68218,0.6824,0.68208,0.6823,1216199987.0
2007-05-08 00:35:00,0.6823,0.6824,0.6823,0.6824,650599996.0
2007-05-08 00:40:00,0.6824,0.6824,0.68235,0.6824,365600000.0
2007-05-08 00:45:00,0.6824,0.6824,0.68222,0.6823,929199991.0
2007-05-08 00:50:00,0.68225,0.6824,0.68225,0.6824,1537700007.0
2007-05-08 00:55:00,0.6824,0.6824,0.6821,0.6821,1322400004.0
2007-05-08 01:00:00,0.6821,0.6822,0.6821,0.6822,942600009.0
2007-05-08 01:05:00,0.6822,0.6822,0.68185,0.6821,830000000.0
2007-05-08 01:10:00,0.6821,0.6821,0.68186,0.68193,505799990.0
2007-05-08 01:15:00,0.6821,0.6821,0.6819,0.6821,106900003.0
2007-05-08 01:20:00,0.68205,0.6822,0.68197,0.6821,591899996.0
2007-05-08 01:25:00,0.6822,0.6823,0.6821,0.6822,922500010.0
2007-05-08 01:30:00,0.6822,0.6823,0.6821,0.6823,1255400009.0
2007-05-08 01:35:00,0.6823,0.6824,0.6821,0.6821,1258499995.0
2007-05-08 01:40:00,0.6821,0.6823,0.6821,0.68215,532100004.0
2007-05-08 01:45:00,0.6822,0.6822,0.68205,0.6822,691600008.0
2007-05-08 01:50:00,0.6822,0.6823,0.68215,0.6822,891299991.0
2007-05-08 01:55:00,0.6822,0.68225,0.68195,0.68195,1585499998.0
2007-05-08 02:00:00,0.6821,0.6822,0.682,0.6821,592199999.0
2007-05-08 02:05:00,0.6821,0.6822,0.6821,0.6822,538600002.0
2007-05-08 02:10:00,0.6822,0.6822,0.6821,0.68215,671200009.0
2007-05-08 02:15:00,0.6822,0.6823,0.68215,0.68225,792299985.0
2007-05-08 02:20:00,0.68225,0.68235,0.6821,0.6822,886999996.0
2007-05-08 02:25:00,0.6822,0.6823,0.68217,0.68225,667700000.0
2007-05-08 02:30:00,0.68225,0.68225,0.68197,0.68225,706000011.0
2007-05-08 02:35:00,0.68225,0.68235,0.6822,0.68235,383000002.0
2007-05-08 02:40:00,0.6824,0.6824,0.6823,0.68235,332700004.0
2007-05-08 02:45:00,0.68235,0.6824,0.6823,0.6824,460899998.0
2007-05-08 02:50:00,0.6824,0.6824,0.68215,0.6823,1705300004.0
2007-05-08 02:55:00,0.6823,0.6823,0.68212,0.6822,1084200003.0
2007-05-08 03:00:00,0.6822,0.6823,0.6821,0.6821,2160200002.0
2007-05-08 03:05:00,0.6821,0.6822,0.682,0.6822,1486600002.0
2007-05-08 03:10:00,0.6822,0.6822,0.68205,0.6821,1713599987.0
2007-05-08 03:15:00,0.6821,0.6821,0.68185,0.682,1690600006.0
2007-05-08 03:20:00,0.682,0.6821,0.68195,0.682,893100004.0
2007-05-08 03:25:00,0.682,0.6821,0.68195,0.68195,1921700015.0
2007-05-08 03:30:00,0.68195,0.682,0.6818,0.682,3591100019.0
2007-05-08 03:35:00,0.6819,0.6821,0.6819,0.682,2899799994.0
2007-05-08 03:40:00,0.68195,0.6821,0.6819,0.682,4101099996.0
2007-05-08 03:45:00,0.682,0.682,0.6819,0.682,1770000003.0
2007-05-08 03:50:00,0.682,0.6821,0.682,0.682,1366399996.0
2007-05-08 03:55:00,0.682,0.6821,0.68195,0.682,881799983.0
2007-05-08 04:00:00,0.682,0.6821,0.682,0.682,1468099998.0
2007-05-08 04:05:00,0.682,0.6821,0.68195,0.6821,1801600000.0
2007-05-08 04:10:00,0.68191,0.6822,0.68185,0.68202,633400005.0
2007-05-08 04:15:00,0.68199,0.6822,0.68197,0.6822,518700000.0
2007-05-08 04:20:00,0.6822,0.6822,0.6822,0.6822,157600000.0
2007-05-08 04:25:00,0.6822,0.6822,0.6821,0.6822,206600000.0
2007-05-08 04:30:00,0.6822,0.6822,0.68195,0.68195,1501599979.0
2007-05-08 04:35:00,0.68195,0.682,0.68184,0.68186,1071099985.0
2007-05-08 04:40:00,0.682,0.6821,0.68185,0.68195,3627299978.0
2007-05-08 04:45:00,0.68195,0.68205,0.68185,0.682,1598399987.0
2007-05-08 04:50:00,0.682,0.6821,0.6818,0.682,853700002.0
2007-05-08 04:55:00,0.682,0.682,0.68195,0.682,1075100008.0
2007-05-08 05:00:00,0.682,0.6821,0.682,0.682,1467500012.0
2007-05-08 05:05:00,0.682,0.68205,0.68195,0.682,787800006.0
2007-05-08 05:10:00,0.682,0.682,0.6818,0.68187,584100003.0
2007-05-08 05:15:00,0.682,0.682,0.682,0.682,640500000.0
2007-05-08 05:20:00,0.682,0.682,0.6819,0.68195,248600001.0
2007-05-08 05:25:00,0.682,0.682,0.6819,0.682,734499994.0
2007-05-08 05:30:00,0.68195,0.682,0.6819,0.682,710099992.0
2007-05-08 05:35:00,0.682,0.682,0.6819,0.682,540199998.0
2007-05-08 05:40:00,0.68195,0.682,0.68195,0.682,284600004.0
2007-05-08 05:45:00,0.682,0.682,0.68185,0.682,747799995.0
2007-05-08 05:50:00,0.682,0.682,0.68185,0.6819,1513500024.0
2007-05-08 05:55:00,0.6819,0.682,0.68185,0.682,993900001.0
2007-05-08 06:00:00,0.682,0.682,0.6819,0.682,1572899992.0
2007-05-08 06:05:00,0.68191,0.68205,0.68185,0.68193,1107600000.0
2007-05-08 06:10:00,0.682,0.682,0.6819,0.6819,1861600002.0
2007-05-08 06:15:00,0.6819,0.682,0.68185,0.68195,2253899988.0
2007-05-08 06:20:00,0.68195,0.682,0.68172,0.682,129700000.0
2007-05-08 06:25:00,0.682,0.682,0.68172,0.6818,900099995.0
2007-05-08 06:30:00,0.68186,0.68205,0.68176,0.68195,2243599976.0
2007-05-08 06:35:00,0.682,0.682,0.68179,0.68188,889099988.0
2007-05-08 06:40:00,0.682,0.682,0.6818,0.682,218800001.0
2007-05-08 06:45:00,0.682,0.68203,0.68189,0.682,1016199988.0
2007-05-08 06:50:00,0.682,0.6821,0.68185,0.68185,1851199991.0
2007-05-08 06:55:00,0.6819,0.6821,0.68188,0.682,1980600011.0
2007-05-08 07:00:00,0.682,0.6821,0.68189,0.68205,535700003.0
2007-05-08 07:05:00,0.68205,0.6821,0.68192,0.682,2184200004.0
2007-05-08 07:10:00,0.682,0.6822,0.68178,0.682,3309200011.0
2007-05-08 07:15:00,0.6821,0.6822,0.68205,0.6821,1150900012.0
2007-05-08 07:20:00,0.6821,0.6821,0.6821,0.6821,975800002.0
2007-05-08 07:25:00,0.6821,0.6822,0.68205,0.6822,1036799993.0
2007-05-08 07:30:00,0.68205,0.6822,0.682,0.68211,1046999993.0
2007-05-08 07:35:00,0.6822,0.6823,0.68212,0.6823,473999994.0
2007-05-08 07:40:00,0.68235,0.68235,0.68198,0.6823,1300100001.0
2007-05-08 07:45:00,0.6823,0.68245,0.68218,0.68225,2239099989.0
2007-05-08 07:50:00,0.68235,0.68235,0.68215,0.6822,1539599984.0
2007-05-08 07:55:00,0.6822,0.68235,0.68215,0.68225,1805000003.0
2007-05-08 08:00:00,0.6823,0.6823,0.6822,0.6823,1791400003.0
2007-05-08 08:05:00,0.6823,0.6824,0.6822,0.6822,1696800022.0
2007-05-08 08:10:00,0.6822,0.6824,0.6822,0.6823,1840000002.0
2007-05-08 08:15:00,0.6824,0.6824,0.6822,0.6824,1452100003.0
2007-05-08 08:20:00,0.6824,0.6826,0.6823,0.6826,2071800007.0
2007-05-08 08:25:00,0.6826,0.6828,0.68255,0.68255,5217100004.0
2007-05-08 08:30:00,0.68255,0.6826,0.68225,0.68225,5354600022.0
2007-05-08 08:35:00,0.6823,0.6823,0.68215,0.6822,2646499992.0
2007-05-08 08:40:00,0.6822,0.6823,0.68215,0.6822,3373000007.0
2007-05-08 08:45:00,0.6823,0.6824,0.68215,0.6823,4501399996.0
2007-05-08 08:50:00,0.6823,0.6823,0.68215,0.6823,2212199983.0
2007-05-08 08:55:00,0.6823,0.6823,0.68215,0.6822,5672499968.0
2007-05-08 09:00:00,0.6823,0.6823,0.682,0.6821,4796300024.0
2007-05-08 09:05:00,0.6821,0.6822,0.68205,0.6821,4831299962.0
2007-05-08 09:10:00,0.6822,0.6822,0.68215,0.6822,1793200018.0
2007-05-08 09:15:00,0.6822,0.6822,0.68215,0.6822,2126400008.0
2007-05-08 09:20:00,0.6822,0.6822,0.68215,0.6822,818399992.0
2007-05-08 09:25:00,0.6822,0.6825,0.6822,0.6823,7568700025.0
2007-05-08 09:30:00,0.6823,0.68235,0.68215,0.6823,5200800009.0
2007-05-08 09:35:00,0.68225,0.6823,0.6821,0.6823,3430699989.0
2007-05-08 09:40:00,0.6823,0.6823,0.682,0.6821,3595700039.0
2007-05-08 09:45:00,0.6821,0.6822,0.68205,0.68215,2196200013.0
2007-05-08 09:50:00,0.68215,0.6823,0.68215,0.6822,6221000040.0
2007-05-08 09:55:00,0.6822,0.6823,0.68215,0.68215,4825200050.0
2007-05-08 10:00:00,0.68215,0.6823,0.68205,0.6822,5298400035.0
2007-05-08 10:05:00,0.6822,0.6822,0.68205,0.6821,6397900020.0
2007-05-08 10:10:00,0.6821,0.6822,0.6818,0.6819,8159399947.0
2007-05-08 10:15:00,0.6818,0.6818,0.6816,0.6816,8142399920.0
2007-05-08 10:20:00,0.6816,0.6817,0.68155,0.68165,7800399937.0
2007-05-08 10:25:00,0.6816,0.6818,0.6816,0.6817,4325499988.0
2007-05-08 10:30:00,0.6817,0.6817,0.6815,0.6816,4232100018.0
2007-05-08 10:35:00,0.6815,0.6816,0.68135,0.6814,4990899987.0
2007-05-08 10:40:00,0.68135,0.68145,0.6812,0.6812,5153899990.0
2007-05-08 10:45:00,0.6813,0.68135,0.6812,0.68125,4088100021.0
2007-05-08 10:50:00,0.6811,0.68125,0.6811,0.68115,4774100017.0
2007-05-08 10:55:00,0.68115,0.6812,0.68105,0.68115,5326527528.0
2007-05-08 11:00:00,0.68115,0.68125,0.681,0.6812,5328099980.0
2007-05-08 11:05:00,0.6812,0.6813,0.6811,0.68125,3463499956.0
2007-05-08 11:10:00,0.68125,0.68125,0.68105,0.6811,6044299986.0
2007-05-08 11:15:00,0.6811,0.6811,0.681,0.68105,2054800002.0
2007-05-08 11:20:00,0.6811,0.6811,0.68085,0.681,4915200005.0
2007-05-08 11:25:00,0.681,0.6811,0.68095,0.68095,4231999976.0
2007-05-08 11:30:00,0.68105,0.68105,0.6809,0.68095,3381900018.0
2007-05-08 11:35:00,0.6808,0.681,0.6808,0.68095,3334800010.0
2007-05-08 11:40:00,0.681,0.6811,0.6809,0.681,7594399980.0
2007-05-08 11:45:00,0.681,0.681,0.6807,0.68085,5055700018.0
2007-05-08 11:50:00,0.68085,0.6809,0.68075,0.68075,4497899942.0
2007-05-08 11:55:00,0.6808,0.6809,0.68075,0.68075,5355000003.0
2007-05-08 12:00:00,0.6808,0.6808,0.68065,0.6807,4163500012.0
2007-05-08 12:05:00,0.6807,0.6807,0.6804,0.6805,2760600023.0
2007-05-08 12:10:00,0.6804,0.6805,0.6803,0.6803,3291200009.0
2007-05-08 12:15:00,0.68035,0.6804,0.6803,0.6804,8693699992.0
2007-05-08 12:20:00,0.68035,0.6804,0.68025,0.6804,2875900050.0
2007-05-08 12:25:00,0.6804,0.6804,0.68015,0.68035,6171699994.0
2007-05-08 12:30:00,0.68035,0.68035,0.68015,0.6803,6415600026.0
2007-05-08 12:35:00,0.6803,0.6806,0.6803,0.68045,2678200010.0
2007-05-08 12:40:00,0.6805,0.6806,0.6804,0.6804,7676199989.0
2007-05-08 12:45:00,0.6804,0.6805,0.6802,0.6803,4529799994.0
2007-05-08 12:50:00,0.6802,0.68035,0.68015,0.6803,5979499975.0
2007-05-08 12:55:00,0.6801,0.6803,0.6801,0.6802,4890299952.0
2007-05-08 13:00:00,0.6802,0.6803,0.68005,0.68005,7944099996.0
2007-05-08 13:05:00,0.68005,0.6802,0.68005,0.68015,4947900002.0
2007-05-08 13:10:00,0.68015,0.6802,0.68,0.68015,1621999990.0
2007-05-08 13:15:00,0.68015,0.6802,0.6801,0.6802,3445900003.0
2007-05-08 13:20:00,0.6802,0.6803,0.68015,0.6802,5549700000.0
2007-05-08 13:25:00,0.68015,0.6803,0.68015,0.6803,3086199999.0
2007-05-08 13:30:00,0.6804,0.6804,0.6803,0.6804,3614199963.0
2007-05-08 13:35:00,0.6804,0.6805,0.68025,0.68025,4291799994.0
2007-05-08 13:40:00,0.68025,0.6803,0.68015,0.6802,4684600008.0
2007-05-08 13:45:00,0.6802,0.68025,0.6799,0.6802,7964699984.0
2007-05-08 13:50:00,0.6802,0.6802,0.6801,0.6802,5971499958.0
2007-05-08 13:55:00,0.6802,0.6803,0.6801,0.6803,6884700034.0
2007-05-08 14:00:00,0.6803,0.6804,0.6803,0.6803,5448599934.0
2007-05-08 14:05:00,0.6802,0.6803,0.6802,0.6803,7363999945.0
2007-05-08 14:10:00,0.6802,0.6803,0.68015,0.6802,8149000013.0
2007-05-08 14:15:00,0.6802,0.6802,0.68,0.68,6312200008.0
2007-05-08 14:20:00,0.6799,0.6802,0.6799,0.68015,5774899955.0
2007-05-08 14:25:00,0.68015,0.6802,0.68,0.6801,3919100022.0
2007-05-08 14:30:00,0.6801,0.6803,0.68005,0.6802,5499800016.0
2007-05-08 14:35:00,0.6803,0.6803,0.68015,0.6802,5218200026.0
2007-05-08 14:40:00,0.6803,0.6803,0.6802,0.6803,7344999985.0
2007-05-08 14:45:00,0.6803,0.6803,0.6799,0.6799,5842199977.0
2007-05-08 14:50:00,0.6798,0.6801,0.6797,0.6801,5241399982.0
2007-05-08 14:55:00,0.6801,0.6802,0.68005,0.6802,6930600033.0
2007-05-08 15:00:00,0.68015,0.68025,0.6801,0.6801,4176200034.0
2007-05-08 15:05:00,0.6802,0.6802,0.6801,0.6802,8550800044.0
2007-05-08 15:10:00,0.68025,0.68025,0.68,0.6802,7756699947.0
2007-05-08 15:15:00,0.6802,0.6802,0.6801,0.68015,5291899996.0
2007-05-08 15:20:00,0.68015,0.6802,0.6801,0.6802,2565299998.0
2007-05-08 15:25:00,0.6802,0.6802,0.68005,0.6801,3119300011.0
2007-05-08 15:30:00,0.6801,0.68025,0.6801,0.68015,4417599980.0
2007-05-08 15:35:00,0.68025,0.6803,0.68005,0.68005,5903799995.0
2007-05-08 15:40:00,0.68005,0.6802,0.68,0.6801,2350799984.0
2007-05-08 15:45:00,0.68,0.6801,0.68,0.68005,1723499995.0
2007-05-08 15:50:00,0.6799,0.68,0.6799,0.68,6190800033.0
2007-05-08 15:55:00,0.6799,0.68,0.6798,0.6799,7874300054.0
2007-05-08 16:00:00,0.6798,0.68,0.6798,0.6799,6734000084.0
2007-05-08 16:05:00,0.6798,0.6799,0.6796,0.6796,9091500015.0
2007-05-08 16:10:00,0.67965,0.6797,0.6793,0.6793,4567099982.0
2007-05-08 16:15:00,0.6792,0.6793,0.6791,0.6793,4094999995.0
2007-05-08 16:20:00,0.6792,0.6795,0.6792,0.6795,4094999995.0
2007-05-08 16:25:00,0.6794,0.6795,0.6794,0.6794,4349199998.0
2007-05-08 16:30:00,0.6795,0.6795,0.6794,0.6795,9461000005.0
2007-05-08 16:35:00,0.6795,0.6797,0.67945,0.6797,7370599996.0
2007-05-08 16:40:00,0.6796,0.6797,0.6795,0.6795,7738600004.0
2007-05-08 16:45:00,0.6794,0.6796,0.6794,0.6796,8390099980.0
2007-05-08 16:50:00,0.6796,0.6797,0.6795,0.67965,7769399963.0
2007-05-08 16:55:00,0.6797,0.6797,0.6795,0.6795,9106400022.0
2007-05-08 17:00:00,0.6796,0.6797,0.6795,0.6796,7123000008.0
2007-05-08 17:05:00,0.6796,0.6797,0.6795,0.6797,5457999980.0
2007-05-08 17:10:00,0.6796,0.6797,0.6796,0.6797,1100000000.0
2007-05-08 17:15:00,0.6797,0.6798,0.6796,0.67975,2556600005.0
2007-05-08 17:20:00,0.6797,0.6798,0.6796,0.6797,3845999995.0
2007-05-08 17:25:00,0.6798,0.6799,0.6797,0.67985,5663300008.0
2007-05-08 17:30:00,0.67985,0.6799,0.6797,0.67975,3199299988.0
2007-05-08 17:35:00,0.6798,0.67985,0.6796,0.6798,7329800089.0
2007-05-08 17:40:00,0.6797,0.6798,0.6797,0.6798,3483800003.0
2007-05-08 17:45:00,0.6798,0.6798,0.6797,0.6797,5611799980.0
2007-05-08 17:50:00,0.6798,0.6799,0.67975,0.6799,6188299957.0
2007-05-08 17:55:00,0.6799,0.68,0.67985,0.6799,2957699990.0
2007-05-08 18:00:00,0.6799,0.68,0.67985,0.6799,2321799992.0
2007-05-08 18:05:00,0.6799,0.68,0.6798,0.67995,4261500004.0
2007-05-08 18:10:00,0.68,0.6802,0.68,0.6801,3782499986.0
2007-05-08 18:15:00,0.6801,0.68015,0.68005,0.6801,7239799982.0
2007-05-08 18:20:00,0.6801,0.6802,0.68005,0.68015,3902799994.0
2007-05-08 18:25:00,0.68015,0.6802,0.68005,0.68015,3876399995.0
2007-05-08 18:30:00,0.68015,0.68015,0.68005,0.6801,5556999998.0
2007-05-08 18:35:00,0.6801,0.68015,0.68005,0.68015,3254900020.0
2007-05-08 18:40:00,0.68015,0.68015,0.68005,0.6801,4255299992.0
2007-05-08 18:45:00,0.6801,0.68025,0.68005,0.6802,2268099993.0
2007-05-08 18:50:00,0.6802,0.6805,0.6802,0.6804,3892100002.0
2007-05-08 18:55:00,0.68045,0.6805,0.68035,0.6804,3507299985.0
2007-05-08 19:00:00,0.6804,0.6805,0.6804,0.6805,3296199994.0
2007-05-08 19:05:00,0.6805,0.6805,0.6804,0.68045,1152400002.0
2007-05-08 19:10:00,0.68045,0.68045,0.68025,0.68035,4885500004.0
2007-05-08 19:15:00,0.68035,0.6804,0.68025,0.68035,5225599994.0
2007-05-08 19:20:00,0.6804,0.6805,0.6803,0.6805,4292299989.0
2007-05-08 19:25:00,0.6805,0.6805,0.68045,0.68045,1252900002.0
2007-05-08 19:30:00,0.68045,0.6806,0.68045,0.6806,1914699996.0
2007-05-08 19:35:00,0.68055,0.68075,0.6805,0.68065,4436899996.0
2007-05-08 19:40:00,0.68065,0.6807,0.6806,0.6807,1858300008.0
2007-05-08 19:45:00,0.6807,0.6809,0.68065,0.6809,1492399995.0
2007-05-08 19:50:00,0.6809,0.68095,0.68085,0.6809,3615999961.0
2007-05-08 19:55:00,0.6809,0.6809,0.6807,0.68075,2022399994.0
2007-05-08 20:00:00,0.68075,0.68085,0.6807,0.68075,3543799990.0
2007-05-08 20:05:00,0.6808,0.6808,0.6807,0.6808,2874400005.0
2007-05-08 20:10:00,0.6808,0.68085,0.68075,0.68075,2300000008.0
2007-05-08 20:15:00,0.6808,0.68085,0.68075,0.68085,6302600045.0
2007-05-08 20:20:00,0.68085,0.6809,0.6808,0.6808,1964499989.0
2007-05-08 20:25:00,0.68085,0.68085,0.68047,0.68085,752800002.0
2007-05-08 20:30:00,0.68085,0.681,0.68075,0.6809,4612099982.0
2007-05-08 20:35:00,0.68085,0.68095,0.68085,0.6809,4754200006.0
2007-05-08 20:40:00,0.6809,0.6809,0.6807,0.6808,2611300022.0
2007-05-08 20:45:00,0.68075,0.6808,0.68065,0.6807,4631600035.0
2007-05-08 20:50:00,0.68075,0.6808,0.6807,0.68075,2485199995.0
2007-05-08 20:55:00,0.68075,0.6808,0.6807,0.6808,2204000000.0
2007-05-08 21:00:00,0.6809,0.6809,0.68075,0.6808,2129900010.0
2007-05-08 21:05:00,0.68085,0.68085,0.6806,0.68065,5838199968.0
2007-05-08 21:10:00,0.68065,0.6807,0.68055,0.6806,2184600022.0
2007-05-08 21:15:00,0.68055,0.6807,0.68055,0.6807,1605099972.0
2007-05-08 21:20:00,0.68065,0.6807,0.68055,0.6806,2793899990.0
2007-05-08 21:25:00,0.6806,0.6807,0.68055,0.68055,3362599998.0
2007-05-08 21:30:00,0.6806,0.6806,0.68055,0.6806,3813699975.0
2007-05-08 21:35:00,0.6806,0.6807,0.68055,0.6807,1576699991.0
2007-05-08 21:40:00,0.6807,0.6807,0.68065,0.68065,1283600003.0
2007-05-08 21:45:00,0.6807,0.6807,0.68037,0.6807,1008500000.0
2007-05-08 21:50:00,0.6807,0.6807,0.68065,0.6807,1449299978.0
2007-05-08 21:55:00,0.6807,0.6808,0.6807,0.6807,6053999984.0
2007-05-08 22:00:00,0.6807,0.6808,0.68065,0.68075,5257700025.0
2007-05-08 22:05:00,0.6808,0.6808,0.68075,0.6808,2604999988.0
2007-05-08 22:10:00,0.6808,0.68085,0.68049,0.68075,858399996.0
2007-05-08 22:15:00,0.68068,0.6808,0.68067,0.6808,510199997.0
2007-05-08 22:20:00,0.68074,0.68081,0.68058,0.6808,245500001.0
2007-05-08 22:25:00,0.68075,0.6808,0.68065,0.6807,1829499998.0
2007-05-08 22:30:00,0.6807,0.6808,0.68056,0.6807,1107200001.0
2007-05-08 22:35:00,0.68065,0.6808,0.68055,0.6807,2923899956.0
2007-05-08 22:40:00,0.6807,0.6807,0.6807,0.6807,1248800007.0
2007-05-08 22:45:00,0.6807,0.68075,0.68065,0.6807,1073199991.0
2007-05-08 22:50:00,0.68065,0.6808,0.68065,0.6807,1001600010.0
2007-05-08 22:55:00,0.6807,0.6808,0.6806,0.6806,1122000004.0
2007-05-08 23:00:00,0.6806,0.6807,0.6805,0.6807,420500000.0
2007-05-08 23:05:00,0.6807,0.6807,0.6807,0.6807,388499998.0
2007-05-08 23:10:00,0.6807,0.6808,0.68065,0.68075,1409500014.0
2007-05-08 23:15:00,0.6808,0.6808,0.6804,0.68041,1202399984.0
2007-05-08 23:20:00,0.6807,0.6807,0.68045,0.6807,330199994.0
2007-05-08 23:25:00,0.68045,0.6808,0.68045,0.68075,1588399976.0
2007-05-08 23:30:00,0.68075,0.68085,0.68058,0.6806,1194899998.0
2007-05-08 23:35:00,0.6808,0.6808,0.68048,0.6808,419500000.0
2007-05-08 23:40:00,0.68075,0.6808,0.6807,0.6808,650000005.0
2007-05-08 23:45:00,0.6808,0.6809,0.68064,0.68075,613900005.0
2007-05-08 23:50:00,0.68085,0.68086,0.68058,0.68063,1016999997.0
2007-05-08 23:55:00,0.6808,0.6809,0.6808,0.6808,1553599997.0
2007-05-09 00:00:00,0.6808,0.68095,0.68075,0.6808,1039699982.0
2007-05-09 00:05:00,0.6808,0.6808,0.6805,0.6808,431399997.0
2007-05-09 00:10:00,0.6808,0.6808,0.68055,0.6807,950500009.0
2007-05-09 00:15:00,0.6807,0.68081,0.68056,0.6807,2714299999.0
2007-05-09 00:20:00,0.6807,0.6807,0.68065,0.6807,1066299994.0
2007-05-09 00:25:00,0.6807,0.6807,0.68065,0.6807,493599998.0
2007-05-09 00:30:00,0.68057,0.68071,0.68053,0.6807,1084500005.0
2007-05-09 00:35:00,0.6807,0.6807,0.68035,0.6806,919399995.0
2007-05-09 00:40:00,0.6806,0.6806,0.68055,0.6806,704900000.0
2007-05-09 00:45:00,0.6806,0.6806,0.68045,0.6806,1302199997.0
2007-05-09 00:50:00,0.6806,0.6806,0.68045,0.6806,1530300004.0
2007-05-09 00:55:00,0.6806,0.6806,0.6805,0.68055,709999989.0
2007-05-09 01:00:00,0.6806,0.6806,0.68055,0.6806,437400000.0
2007-05-09 01:05:00,0.68052,0.6806,0.68044,0.6806,2995599969.0
2007-05-09 01:10:00,0.6806,0.6806,0.6805,0.6805,1960900004.0
2007-05-09 01:15:00,0.6805,0.6806,0.6805,0.6806,1216899987.0
2007-05-09 01:20:00,0.6806,0.6806,0.68045,0.6805,1182300008.0
2007-05-09 01:25:00,0.6805,0.6805,0.68045,0.6805,1257400005.0
2007-05-09 01:30:00,0.6805,0.6805,0.68045,0.6805,1359100002.0
2007-05-09 01:35:00,0.6805,0.6805,0.6805,0.6805,208000000.0
2007-05-09 01:40:00,0.6805,0.6805,0.68045,0.6805,372800006.0
2007-05-09 01:45:00,0.6805,0.6805,0.6805,0.6805,533600000.0
2007-05-09 01:50:00,0.6805,0.6805,0.68045,0.6805,769400005.0
2007-05-09 01:55:00,0.6805,0.6806,0.68045,0.6805,1232500017.0
2007-05-09 02:00:00,0.6805,0.68055,0.68045,0.6805,890699998.0
2007-05-09 02:05:00,0.6805,0.6805,0.68035,0.6805,1863099989.0
2007-05-09 02:10:00,0.6805,0.6805,0.6804,0.6805,783100003.0
2007-05-09 02:15:00,0.6805,0.6806,0.68045,0.68055,2012600007.0
2007-05-09 02:20:00,0.6806,0.6806,0.6805,0.6806,1550000000.0
2007-05-09 02:25:00,0.6806,0.6806,0.68055,0.6806,158700000.0
2007-05-09 02:30:00,0.68055,0.68055,0.68045,0.68055,1387099995.0
2007-05-09 02:35:00,0.68055,0.68055,0.6804,0.68055,1827799999.0
2007-05-09 02:40:00,0.68055,0.6806,0.6804,0.68045,902000005.0
2007-05-09 02:45:00,0.6805,0.68055,0.6804,0.6805,3927800005.0
2007-05-09 02:50:00,0.6804,0.6806,0.6804,0.6804,1695400005.0
2007-05-09 02:55:00,0.6804,0.6807,0.6804,0.6806,4821000003.0
2007-05-09 03:00:00,0.68065,0.68075,0.6806,0.68065,2569800012.0
2007-05-09 03:05:00,0.6807,0.6808,0.6805,0.6805,3333499981.0
2007-05-09 03:10:00,0.6806,0.6807,0.68055,0.6806,2457599993.0
2007-05-09 03:15:00,0.6806,0.6807,0.6804,0.6804,3781499995.0
2007-05-09 03:20:00,0.6805,0.68065,0.68045,0.68055,2310499994.0
2007-05-09 03:25:00,0.6805,0.68065,0.68045,0.6805,3032199988.0
2007-05-09 03:30:00,0.6805,0.68055,0.68045,0.6805,1697999997.0
2007-05-09 03:35:00,0.6805,0.6805,0.6804,0.68045,831399999.0
2007-05-09 03:40:00,0.68045,0.6805,0.6804,0.68045,1868000008.0
2007-05-09 03:45:00,0.68045,0.6805,0.68035,0.68045,1874599991.0
2007-05-09 03:50:00,0.68045,0.6805,0.6804,0.6805,854899996.0
2007-05-09 03:55:00,0.6805,0.68056,0.68038,0.6805,1635999996.0
2007-05-09 04:00:00,0.6805,0.6805,0.68045,0.6805,1069300001.0
2007-05-09 04:05:00,0.6805,0.6805,0.68035,0.6805,1609099984.0
2007-05-09 04:10:00,0.6805,0.6806,0.6804,0.6806,1748700007.0
2007-05-09 04:15:00,0.6806,0.6806,0.68045,0.6806,1839200013.0
2007-05-09 04:20:00,0.68055,0.6806,0.68045,0.68055,723499994.0
2007-05-09 04:25:00,0.68055,0.6806,0.6805,0.6806,577600003.0
2007-05-09 04:30:00,0.6806,0.6807,0.68044,0.68051,421700003.0
2007-05-09 04:35:00,0.6806,0.68065,0.6806,0.68065,992000007.0
2007-05-09 04:40:00,0.6806,0.6807,0.68055,0.6806,1306800000.0
2007-05-09 04:45:00,0.68055,0.68065,0.6804,0.6804,1027700007.0
2007-05-09 04:50:00,0.6804,0.6805,0.68035,0.68035,2979999993.0
2007-05-09 04:55:00,0.6804,0.6805,0.68035,0.6805,1848900011.0
2007-05-09 05:00:00,0.68045,0.6805,0.68045,0.6805,750099994.0
2007-05-09 05:05:00,0.6805,0.6805,0.68045,0.68045,1430100008.0
2007-05-09 05:10:00,0.6805,0.6805,0.6804,0.68045,1011400000.0
2007-05-09 05:15:00,0.6805,0.6805,0.68035,0.6804,1509500003.0
2007-05-09 05:20:00,0.6804,0.6804,0.6802,0.6803,2177499975.0
2007-05-09 05:25:00,0.68035,0.6805,0.68025,0.6804,1930799999.0
2007-05-09 05:30:00,0.6804,0.6805,0.68035,0.6805,1650700028.0
2007-05-09 05:35:00,0.68045,0.6806,0.6804,0.68045,1831800012.0
2007-05-09 05:40:00,0.6805,0.6805,0.68013,0.6805,1206300004.0
2007-05-09 05:45:00,0.6805,0.6805,0.68036,0.6805,550300005.0
2007-05-09 05:50:00,0.6805,0.6805,0.67995,0.6803,1546100008.0
2007-05-09 05:55:00,0.6803,0.6804,0.68025,0.6804,2177600015.0
2007-05-09 06:00:00,0.68022,0.68042,0.68017,0.68035,1204199994.0
2007-05-09 06:05:00,0.68035,0.68037,0.6802,0.6803,1417999997.0
2007-05-09 06:10:00,0.6803,0.6804,0.6803,0.68035,922099994.0
2007-05-09 06:15:00,0.68035,0.6805,0.68035,0.6804,1478600003.0
2007-05-09 06:20:00,0.6804,0.6804,0.6803,0.6804,2500600014.0
2007-05-09 06:25:00,0.6804,0.6805,0.68025,0.68045,4374900079.0
2007-05-09 06:30:00,0.6805,0.6805,0.6802,0.68022,1284800002.0
2007-05-09 06:35:00,0.6805,0.6805,0.6804,0.6805,1124300001.0
2007-05-09 06:40:00,0.6805,0.6805,0.6803,0.68035,1254899999.0
2007-05-09 06:45:00,0.68035,0.68035,0.6803,0.68035,348700001.0
2007-05-09 06:50:00,0.6804,0.6804,0.6803,0.6804,337299997.0
2007-05-09 06:55:00,0.6804,0.6804,0.6803,0.68035,499199997.0
2007-05-09 07:00:00,0.68034,0.6804,0.68004,0.68021,1449699996.0
2007-05-09 07:05:00,0.68035,0.6804,0.68025,0.68035,824500006.0
2007-05-09 07:10:00,0.6804,0.6804,0.6803,0.6803,622800010.0
2007-05-09 07:15:00,0.6803,0.6803,0.68003,0.6802,939499997.0
2007-05-09 07:20:00,0.6802,0.6803,0.68015,0.6802,1084699995.0
2007-05-09 07:25:00,0.6802,0.6803,0.68015,0.68015,1465700001.0
2007-05-09 07:30:00,0.6802,0.6803,0.68015,0.6802,3315200042.0
2007-05-09 07:35:00,0.68008,0.6802,0.67998,0.6801,3115600009.0
2007-05-09 07:40:00,0.6801,0.6802,0.6801,0.6802,1061400001.0
2007-05-09 07:45:00,0.6802,0.6804,0.68015,0.6803,2819899996.0
2007-05-09 07:50:00,0.68035,0.6804,0.68025,0.68035,3126100005.0
2007-05-09 07:55:00,0.68035,0.6805,0.6803,0.6805,2406099992.0
2007-05-09 08:00:00,0.68045,0.68055,0.6803,0.6804,2471300001.0
2007-05-09 08:05:00,0.68035,0.68045,0.6802,0.6802,2030299995.0
2007-05-09 08:10:00,0.6802,0.68025,0.68005,0.6801,2824599995.0
2007-05-09 08:15:00,0.6801,0.6804,0.6801,0.6802,5246899992.0
2007-05-09 08:20:00,0.6802,0.6804,0.68015,0.6803,5115999981.0
2007-05-09 08:25:00,0.6803,0.6804,0.68025,0.6804,3946700006.0
2007-05-09 08:30:00,0.6804,0.6804,0.6802,0.68025,2730700013.0
2007-05-09 08:35:00,0.68025,0.6803,0.68005,0.6802,2897199998.0
2007-05-09 08:40:00,0.6802,0.68025,0.6801,0.68025,5887299979.0
2007-05-09 08:45:00,0.6802,0.6807,0.68015,0.6805,7440900013.0
2007-05-09 08:50:00,0.6805,0.6806,0.6804,0.6805,5201799997.0
2007-05-09 08:55:00,0.6806,0.6807,0.68055,0.68065,6713500024.0
2007-05-09 09:00:00,0.68065,0.6808,0.68055,0.6807,7627099981.0
2007-05-09 09:05:00,0.6807,0.6808,0.6805,0.6807,9553699964.0
2007-05-09 09:10:00,0.6806,0.6807,0.6805,0.68055,9329599988.0
2007-05-09 09:15:00,0.6806,0.6807,0.6804,0.6807,875500000.0
2007-05-09 09:20:00,0.6807,0.6807,0.6805,0.68055,5492200016.0
2007-05-09 09:25:00,0.6805,0.6807,0.68045,0.6807,3584899995.0
2007-05-09 09:30:00,0.6807,0.6808,0.6806,0.6807,5742599961.0
2007-05-09 09:35:00,0.6807,0.6807,0.6806,0.6807,6781100023.0
2007-05-09 09:40:00,0.6806,0.6807,0.6805,0.6806,5509699974.0
2007-05-09 09:45:00,0.6806,0.6807,0.6804,0.6805,8147600019.0
2007-05-09 09:50:00,0.6804,0.6806,0.6804,0.6806,8548500023.0
2007-05-09 09:55:00,0.6806,0.6806,0.6805,0.6805,9542300042.0
2007-05-09 10:00:00,0.6805,0.6806,0.6804,0.6804,3865800016.0
2007-05-09 10:05:00,0.6803,0.6805,0.6803,0.68045,6111200023.0
2007-05-09 10:10:00,0.6803,0.6806,0.6803,0.6806,8853400031.0
2007-05-09 10:15:00,0.6806,0.6807,0.6805,0.68055,5241299977.0
2007-05-09 10:20:00,0.6806,0.6806,0.6804,0.6804,5301999972.0
2007-05-09 10:25:00,0.6803,0.6804,0.6803,0.6803,8020999972.0
2007-05-09 10:30:00,0.6802,0.6805,0.6802,0.6804,3323599989.0
2007-05-09 10:35:00,0.6805,0.6805,0.68035,0.6804,6225300074.0
2007-05-09 10:40:00,0.6804,0.6804,0.6803,0.68035,5441500026.0
2007-05-09 10:45:00,0.6803,0.6804,0.6803,0.6804,2129100000.0
2007-05-09 10:50:00,0.6804,0.68055,0.6804,0.68055,5329500028.0
2007-05-09 10:55:00,0.68055,0.6806,0.6804,0.6805,7186399958.0
2007-05-09 11:00:00,0.6804,0.68065,0.6804,0.6806,5260299994.0
2007-05-09 11:05:00,0.6806,0.68065,0.6805,0.68065,3769299980.0
2007-05-09 11:10:00,0.6805,0.6806,0.6802,0.6803,9646300024.0
2007-05-09 11:15:00,0.6804,0.68045,0.6801,0.6801,8468900021.0
2007-05-09 11:20:00,0.6802,0.6802,0.68,0.6801,7120399972.0
2007-05-09 11:25:00,0.68005,0.68015,0.68,0.6801,6190000009.0
2007-05-09 11:30:00,0.6801,0.6801,0.67985,0.6799,7067500040.0
2007-05-09 11:35:00,0.6799,0.6799,0.6797,0.6798,5963699978.0
2007-05-09 11:40:00,0.6797,0.6798,0.6797,0.67975,5453600016.0
2007-05-09 11:45:00,0.67975,0.6798,0.67965,0.6797,6909100017.0
2007-05-09 11:50:00,0.6798,0.67985,0.6794,0.6794,7536800018.0
2007-05-09 11:55:00,0.6795,0.6795,0.67905,0.6792,7628400035.0
2007-05-09 12:00:00,0.6792,0.6793,0.679,0.6792,9064000035.0
2007-05-09 12:05:00,0.6792,0.6794,0.67915,0.67935,4165899974.0
2007-05-09 12:10:00,0.67935,0.67935,0.6791,0.6792,5862299955.0
2007-05-09 12:15:00,0.6792,0.6793,0.67915,0.6793,7343599990.0
2007-05-09 12:20:00,0.6793,0.6793,0.6792,0.6793,5628999982.0
2007-05-09 12:25:00,0.6793,0.6796,0.6793,0.6796,3485800003.0
2007-05-09 12:30:00,0.67955,0.6798,0.67955,0.67965,4480900009.0
2007-05-09 12:35:00,0.67965,0.6797,0.67955,0.6797,5058200013.0
2007-05-09 12:40:00,0.6797,0.6797,0.6795,0.6796,6359500065.0
2007-05-09 12:45:00,0.67955,0.6796,0.6793,0.6795,4900899957.0
2007-05-09 12:50:00,0.6795,0.6795,0.6794,0.67945,5982999964.0
2007-05-09 12:55:00,0.6794,0.67955,0.6794,0.6795,2805199999.0
2007-05-09 13:00:00,0.6795,0.6795,0.6794,0.6795,4833699999.0
2007-05-09 13:05:00,0.6795,0.6795,0.67935,0.67945,6216299983.0
2007-05-09 13:10:00,0.6795,0.6795,0.67935,0.67945,5377800012.0
2007-05-09 13:15:00,0.6794,0.6795,0.67935,0.6795,2789000037.0
2007-05-09 13:20:00,0.6795,0.6795,0.67945,0.67945,4480000055.0
2007-05-09 13:25:00,0.67945,0.67945,0.67935,0.6794,4280599979.0
2007-05-09 13:30:00,0.6794,0.6794,0.67935,0.6794,3425600037.0
2007-05-09 13:35:00,0.6794,0.6795,0.67935,0.6794,4666899995.0
2007-05-09 13:40:00,0.67935,0.6794,0.6793,0.6793,4353700015.0
2007-05-09 13:45:00,0.6794,0.6795,0.67935,0.6794,3786000040.0
2007-05-09 13:50:00,0.6794,0.67955,0.6794,0.6795,4290699976.0
2007-05-09 13:55:00,0.6795,0.6796,0.6794,0.6796,7196999975.0
2007-05-09 14:00:00,0.6796,0.6796,0.6795,0.6796,5115999999.0
2007-05-09 14:05:00,0.6795,0.67975,0.6795,0.67975,5569200002.0
2007-05-09 14:10:00,0.67975,0.6798,0.6797,0.6798,6603100083.0
2007-05-09 14:15:00,0.6797,0.6798,0.6797,0.6798,5941900033.0
2007-05-09 14:20:00,0.6797,0.6797,0.6796,0.6797,5675400038.0
2007-05-09 14:25:00,0.6796,0.6796,0.67935,0.6795,1938600004.0
2007-05-09 14:30:00,0.6794,0.6795,0.67935,0.67945,4050399996.0
2007-05-09 14:35:00,0.6794,0.6795,0.6793,0.6793,3028800001.0
2007-05-09 14:40:00,0.6792,0.6793,0.6792,0.6792,3850699964.0
2007-05-09 14:45:00,0.6792,0.6793,0.6791,0.6791,6159499991.0
2007-05-09 14:50:00,0.679,0.6791,0.6787,0.6787,2814600075.0
2007-05-09 14:55:00,0.6788,0.6789,0.6787,0.6788,5462500051.0
2007-05-09 15:00:00,0.6787,0.6791,0.6787,0.67905,8034800060.0
2007-05-09 15:05:00,0.6791,0.67915,0.679,0.6791,7812899993.0
2007-05-09 15:10:00,0.679,0.6791,0.6789,0.679,9262699969.0
2007-05-09 15:15:00,0.6789,0.679,0.6789,0.6789,5763300039.0
2007-05-09 15:20:00,0.679,0.679,0.6788,0.6788,6577199976.0
2007-05-09 15:25:00,0.6787,0.6788,0.6785,0.6785,6450499970.0
2007-05-09 15:30:00,0.6786,0.6786,0.6782,0.6783,6450499970.0
2007-05-09 15:35:00,0.6784,0.6785,0.6783,0.6784,5160399976.0
2007-05-09 15:40:00,0.6783,0.6785,0.6783,0.6784,4721399980.0
2007-05-09 15:45:00,0.6785,0.6785,0.6782,0.6783,7000400004.0
2007-05-09 15:50:00,0.6782,0.6784,0.6781,0.6782,6172999961.0
2007-05-09 15:55:00,0.6781,0.6784,0.6781,0.6784,1943599982.0
2007-05-09 16:00:00,0.6783,0.6784,0.67825,0.6784,2772599980.0
2007-05-09 16:05:00,0.6784,0.6784,0.67815,0.6783,5860400009.0
2007-05-09 16:10:00,0.6784,0.6785,0.6783,0.67835,8499799983.0
2007-05-09 16:15:00,0.6783,0.6784,0.6783,0.6784,5442999985.0
2007-05-09 16:20:00,0.67835,0.67845,0.6783,0.6784,5001899987.0
2007-05-09 16:25:00,0.6784,0.6784,0.6783,0.6784,2813700003.0
2007-05-09 16:30:00,0.6784,0.6784,0.6782,0.6783,2578099998.0
2007-05-09 16:35:00,0.6782,0.6783,0.6782,0.6783,4062099974.0
2007-05-09 16:40:00,0.6782,0.6783,0.6782,0.6783,9278199924.0
2007-05-09 16:45:00,0.6783,0.6784,0.6782,0.6783,6839999978.0
2007-05-09 16:50:00,0.6781,0.6783,0.6781,0.67825,2333099946.0
2007-05-09 16:55:00,0.6783,0.6786,0.6782,0.6785,8130300019.0
2007-05-09 17:00:00,0.6786,0.6788,0.6785,0.6786,4246800008.0
2007-05-09 17:05:00,0.67865,0.6788,0.6786,0.67865,5875100043.0
2007-05-09 17:10:00,0.67865,0.6787,0.67855,0.6786,4770000020.0
2007-05-09 17:15:00,0.6786,0.6786,0.6785,0.6786,2472900009.0
2007-05-09 17:20:00,0.6786,0.6786,0.6785,0.6785,4444900016.0
2007-05-09 17:25:00,0.67855,0.6787,0.67855,0.6786,3092699990.0
2007-05-09 17:30:00,0.67865,0.6787,0.67855,0.6787,5267300003.0
2007-05-09 17:35:00,0.67875,0.6788,0.6786,0.67865,7183200019.0
2007-05-09 17:40:00,0.67865,0.6787,0.6786,0.6787,6540200004.0
2007-05-09 17:45:00,0.6787,0.6788,0.6786,0.67875,5715899988.0
2007-05-09 17:50:00,0.67875,0.6788,0.6787,0.67875,4178699988.0
2007-05-09 17:55:00,0.67875,0.6788,0.6786,0.6787,2604000002.0
2007-05-09 18:00:00,0.6787,0.6787,0.67865,0.67865,4165900014.0
2007-05-09 18:05:00,0.6787,0.6787,0.6786,0.67865,2810800001.0
2007-05-09 18:10:00,0.67865,0.6787,0.67865,0.6787,2974900007.0
2007-05-09 18:15:00,0.6787,0.6787,0.67855,0.6786,3168999965.0
2007-05-09 18:20:00,0.6786,0.6787,0.67845,0.6785,2081600009.0
2007-05-09 18:25:00,0.6785,0.6785,0.67845,0.6785,382400000.0
2007-05-09 18:30:00,0.6784,0.6785,0.67835,0.6785,4825100004.0
2007-05-09 18:35:00,0.6784,0.6785,0.6784,0.67845,2220999992.0
2007-05-09 18:40:00,0.6785,0.67855,0.6784,0.6785,3294399995.0
2007-05-09 18:45:00,0.6785,0.6785,0.67845,0.6785,1929700034.0
2007-05-09 18:50:00,0.6785,0.6785,0.67825,0.67835,4134899972.0
2007-05-09 18:55:00,0.67835,0.6785,0.67825,0.67845,3378300021.0
2007-05-09 19:00:00,0.6784,0.67855,0.6784,0.67855,1841300012.0
2007-05-09 19:05:00,0.67855,0.6786,0.67845,0.67845,2129800000.0
2007-05-09 19:10:00,0.6785,0.6785,0.6784,0.6785,3733400020.0
2007-05-09 19:15:00,0.6785,0.6785,0.6784,0.6785,3964500023.0
2007-05-09 19:20:00,0.67845,0.67855,0.67835,0.6785,4459600014.0
2007-05-09 19:25:00,0.6785,0.6785,0.6782,0.6783,7554700044.0
2007-05-09 19:30:00,0.67825,0.6784,0.67825,0.6784,4346900009.0
2007-05-09 19:35:00,0.6784,0.6785,0.6783,0.6784,3203800016.0
2007-05-09 19:40:00,0.67835,0.6785,0.67835,0.6784,6529300010.0
2007-05-09 19:45:00,0.6784,0.67855,0.6784,0.67845,5129100013.0
2007-05-09 19:50:00,0.6785,0.6785,0.67845,0.6785,3157000005.0
2007-05-09 19:55:00,0.6785,0.6786,0.67845,0.6786,4410200024.0
2007-05-09 20:00:00,0.67855,0.67865,0.6785,0.67855,5014500030.0
2007-05-09 20:05:00,0.6786,0.67865,0.6785,0.6786,6536399946.0
2007-05-09 20:10:00,0.6786,0.6787,0.67855,0.6786,5889200008.0
2007-05-09 20:15:00,0.6785,0.6786,0.6782,0.6785,6413600048.0
2007-05-09 20:20:00,0.6784,0.6784,0.6781,0.6784,6413600048.0
2007-05-09 20:25:00,0.6783,0.6784,0.6782,0.6783,6919800014.0
2007-05-09 20:30:00,0.6784,0.6786,0.6783,0.6786,7240400008.0
2007-05-09 20:35:00,0.6785,0.67875,0.67845,0.6786,7872600039.0
2007-05-09 20:40:00,0.6787,0.6787,0.6785,0.6786,3706400020.0
2007-05-09 20:45:00,0.6786,0.6786,0.6784,0.67845,5150500046.0
2007-05-09 20:50:00,0.6784,0.67855,0.6784,0.6784,7569300002.0
2007-05-09 20:55:00,0.6784,0.6784,0.6783,0.6784,4317600006.0
2007-05-09 21:00:00,0.6783,0.67845,0.6783,0.6784,2660199997.0
2007-05-09 21:05:00,0.6783,0.6784,0.67825,0.6784,2712900014.0
2007-05-09 21:10:00,0.6784,0.6785,0.67835,0.6785,3878800007.0
2007-05-09 21:15:00,0.67845,0.6786,0.67845,0.6785,4961899985.0
2007-05-09 21:20:00,0.6786,0.6786,0.6782,0.6782,4215899985.0
2007-05-09 21:25:00,0.6783,0.67845,0.67825,0.6783,4430999977.0
2007-05-09 21:30:00,0.6784,0.6784,0.6783,0.6783,3731999969.0
2007-05-09 21:35:00,0.6783,0.6783,0.67825,0.6783,3585799975.0
2007-05-09 21:40:00,0.6783,0.6783,0.6782,0.6783,2496300009.0
2007-05-09 21:45:00,0.67817,0.6783,0.67813,0.67825,3454799999.0
2007-05-09 21:50:00,0.6783,0.67835,0.67825,0.6783,4834299994.0
2007-05-09 21:55:00,0.6783,0.6784,0.67825,0.6784,4701000005.0
2007-05-09 22:00:00,0.67835,0.6784,0.6783,0.6784,1418300005.0
2007-05-09 22:05:00,0.6784,0.6784,0.6783,0.6784,1808800013.0
2007-05-09 22:10:00,0.6784,0.6784,0.67835,0.67835,1684900006.0
2007-05-09 22:15:00,0.67835,0.6784,0.67825,0.6783,2030399983.0
2007-05-09 22:20:00,0.6783,0.6783,0.67815,0.67815,2997199989.0
2007-05-09 22:25:00,0.6782,0.6782,0.6781,0.67815,1783300009.0
2007-05-09 22:30:00,0.67815,0.6783,0.67805,0.6783,1101300024.0
2007-05-09 22:35:00,0.6783,0.67835,0.67825,0.6783,1108900034.0
2007-05-09 22:40:00,0.6783,0.6784,0.67825,0.6783,1857400001.0
2007-05-09 22:45:00,0.6783,0.6783,0.67815,0.67815,539700001.0
2007-05-09 22:50:00,0.6782,0.6783,0.6782,0.67825,862400010.0
2007-05-09 22:55:00,0.6783,0.6784,0.67825,0.6783,1235299997.0
2007-05-09 23:00:00,0.6783,0.6784,0.6782,0.67835,435100001.0
2007-05-09 23:05:00,0.67835,0.6784,0.67814,0.6782,616400002.0
2007-05-09 23:10:00,0.6782,0.6783,0.6781,0.6782,870199996.0
2007-05-09 23:15:00,0.6782,0.6782,0.67793,0.6782,1823699998.0
2007-05-09 23:20:00,0.6782,0.6783,0.67815,0.6782,762100009.0
2007-05-09 23:25:00,0.6782,0.6783,0.6782,0.6783,1419199986.0
2007-05-09 23:30:00,0.6783,0.6783,0.6782,0.6783,1060500003.0
2007-05-09 23:35:00,0.6782,0.6784,0.6782,0.6783,718399995.0
2007-05-09 23:40:00,0.67823,0.6785,0.67819,0.67835,788799992.0
2007-05-09 23:45:00,0.6784,0.6785,0.67815,0.6783,3030600003.0
2007-05-09 23:50:00,0.6783,0.6785,0.6783,0.6785,997900001.0
2007-05-09 23:55:00,0.6784,0.6785,0.6784,0.6785,828800001.0
2007-05-10 00:00:00,0.6785,0.6785,0.6785,0.6785,593600005.0
2007-05-10 00:05:00,0.6785,0.6785,0.67817,0.67827,799399998.0
2007-05-10 00:10:00,0.67835,0.6785,0.67828,0.67835,1121900017.0
2007-05-10 00:15:00,0.67835,0.6784,0.67835,0.6784,898599999.0
2007-05-10 00:20:00,0.6784,0.6785,0.67816,0.6784,2070700018.0
2007-05-10 00:25:00,0.6784,0.6786,0.67835,0.67835,4159999994.0
2007-05-10 00:30:00,0.6784,0.6785,0.67822,0.67822,2061300000.0
2007-05-10 00:35:00,0.6784,0.6785,0.6784,0.6784,1347599992.0
2007-05-10 00:40:00,0.67835,0.6785,0.67835,0.6784,571900000.0
2007-05-10 00:45:00,0.6784,0.6784,0.67835,0.6784,399999996.0
2007-05-10 00:50:00,0.6784,0.6784,0.6782,0.6783,2029399996.0
2007-05-10 00:55:00,0.6783,0.6785,0.67825,0.6785,1551300005.0
2007-05-10 01:00:00,0.6785,0.6785,0.6784,0.6785,2082200010.0
2007-05-10 01:05:00,0.6785,0.6785,0.6784,0.6785,1630200023.0
2007-05-10 01:10:00,0.67837,0.6786,0.67836,0.6785,987299992.0
2007-05-10 01:15:00,0.6786,0.6786,0.67855,0.6786,150200000.0
2007-05-10 01:20:00,0.6786,0.6788,0.67855,0.6788,2625400019.0
2007-05-10 01:25:00,0.6788,0.6789,0.6787,0.6789,1418900009.0
2007-05-10 01:30:00,0.6789,0.679,0.6788,0.67885,1946699995.0
2007-05-10 01:35:00,0.6789,0.67895,0.6788,0.67895,929999994.0
2007-05-10 01:40:00,0.67895,0.679,0.67871,0.679,530799986.0
2007-05-10 01:45:00,0.679,0.67905,0.679,0.679,1661500035.0
2007-05-10 01:50:00,0.679,0.67905,0.67895,0.679,2108799992.0
2007-05-10 01:55:00,0.679,0.6791,0.67895,0.6791,2053799993.0
2007-05-10 02:00:00,0.6791,0.6791,0.67885,0.679,2561299995.0
2007-05-10 02:05:00,0.679,0.679,0.6789,0.679,1164300001.0
2007-05-10 02:10:00,0.679,0.679,0.67872,0.67895,214400000.0
2007-05-10 02:15:00,0.67878,0.67895,0.67878,0.67895,593900001.0
2007-05-10 02:20:00,0.67895,0.67895,0.67885,0.6789,1310000003.0
2007-05-10 02:25:00,0.6789,0.6789,0.6787,0.67885,1114500004.0
2007-05-10 02:30:00,0.6786,0.67885,0.67856,0.6788,2783999993.0
2007-05-10 02:35:00,0.6788,0.6788,0.6787,0.67875,593500003.0
2007-05-10 02:40:00,0.67853,0.6788,0.6785,0.6788,240600001.0
2007-05-10 02:45:00,0.6788,0.6789,0.67859,0.6787,1573800005.0
2007-05-10 02:50:00,0.6789,0.6789,0.67875,0.6788,2540700012.0
2007-05-10 02:55:00,0.6788,0.6788,0.6788,0.6788,1970600010.0
2007-05-10 03:00:00,0.6788,0.6788,0.67865,0.6787,1946300017.0
2007-05-10 03:05:00,0.6787,0.6787,0.67855,0.6786,3106200014.0
2007-05-10 03:10:00,0.6786,0.6787,0.67855,0.6786,1853799988.0
2007-05-10 03:15:00,0.6786,0.6786,0.67839,0.6786,983099997.0
2007-05-10 03:20:00,0.6786,0.67865,0.67855,0.67865,829699997.0
2007-05-10 03:25:00,0.67865,0.6787,0.6785,0.6785,632299991.0
2007-05-10 03:30:00,0.6785,0.679,0.6785,0.6788,4295699979.0
2007-05-10 03:35:00,0.67875,0.6788,0.6786,0.67865,5743300020.0
2007-05-10 03:40:00,0.6787,0.6789,0.67865,0.6788,4044199982.0
2007-05-10 03:45:00,0.6788,0.6788,0.67865,0.6787,1615400035.0
2007-05-10 03:50:00,0.6787,0.6788,0.6787,0.6788,1056300027.0
2007-05-10 03:55:00,0.6788,0.6788,0.67865,0.6787,4400900011.0
2007-05-10 04:00:00,0.67875,0.6788,0.67865,0.6787,4090500010.0
2007-05-10 04:05:00,0.6787,0.6787,0.67857,0.67869,1179899998.0
2007-05-10 04:10:00,0.6787,0.6787,0.67865,0.67865,1108699999.0
2007-05-10 04:15:00,0.6787,0.67875,0.6785,0.6785,3453799995.0
2007-05-10 04:20:00,0.67845,0.6786,0.67845,0.6786,4236399968.0
2007-05-10 04:25:00,0.67855,0.67865,0.6785,0.6786,1145000000.0
2007-05-10 04:30:00,0.6786,0.6787,0.67846,0.6787,555700001.0
2007-05-10 04:35:00,0.6787,0.6787,0.67865,0.67865,762599994.0
2007-05-10 04:40:00,0.67865,0.6788,0.67865,0.6787,1552399991.0
2007-05-10 04:45:00,0.6787,0.6789,0.6787,0.67885,759699993.0
2007-05-10 04:50:00,0.67885,0.6789,0.67875,0.67875,1390400009.0
2007-05-10 04:55:00,0.6788,0.6788,0.6786,0.67875,902099998.0
2007-05-10 05:00:00,0.67875,0.6788,0.67855,0.67875,992899992.0
2007-05-10 05:05:00,0.6787,0.67875,0.67865,0.6787,1127299995.0
2007-05-10 05:10:00,0.67875,0.67875,0.67846,0.6787,1106499999.0
2007-05-10 05:15:00,0.6787,0.6787,0.67845,0.6785,3953000000.0
2007-05-10 05:20:00,0.6785,0.6786,0.6784,0.6785,1672100014.0
2007-05-10 05:25:00,0.6785,0.6786,0.67842,0.67848,600800006.0
2007-05-10 05:30:00,0.6786,0.67865,0.67855,0.6786,1585799998.0
2007-05-10 05:35:00,0.6786,0.6786,0.67845,0.6786,895000003.0
2007-05-10 05:40:00,0.6786,0.6786,0.67855,0.67855,834299996.0
2007-05-10 05:45:00,0.67855,0.6786,0.67845,0.67845,389100000.0
2007-05-10 05:50:00,0.6785,0.6785,0.6784,0.6785,2245400024.0
2007-05-10 05:55:00,0.6785,0.6786,0.67822,0.67855,2997400025.0
2007-05-10 06:00:00,0.6785,0.6787,0.67845,0.6787,2775400005.0
2007-05-10 06:05:00,0.67865,0.6787,0.6786,0.67865,112000001.0
2007-05-10 06:10:00,0.67865,0.67875,0.67855,0.6787,1085200004.0
2007-05-10 06:15:00,0.6787,0.6787,0.6785,0.6785,2261100012.0
2007-05-10 06:20:00,0.67855,0.67865,0.67845,0.6786,1899100019.0
2007-05-10 06:25:00,0.67865,0.6787,0.67855,0.6786,1201799996.0
2007-05-10 06:30:00,0.6786,0.6787,0.67855,0.67865,691400006.0
2007-05-10 06:35:00,0.67865,0.67869,0.67843,0.67843,1189599991.0
2007-05-10 06:40:00,0.67865,0.6787,0.67865,0.67865,50400000.0
2007-05-10 06:45:00,0.67865,0.6787,0.6786,0.6787,1659700013.0
2007-05-10 06:50:00,0.6787,0.6787,0.67839,0.67865,2185799963.0
2007-05-10 06:55:00,0.67865,0.6787,0.6786,0.6787,233700000.0
2007-05-10 07:00:00,0.6787,0.6787,0.67855,0.6787,1091700004.0
2007-05-10 07:05:00,0.6787,0.67875,0.67865,0.67865,1315399997.0
2007-05-10 07:10:00,0.67865,0.6788,0.67835,0.67835,1092700006.0
2007-05-10 07:15:00,0.6787,0.6787,0.6786,0.6786,274199994.0
2007-05-10 07:20:00,0.6786,0.6787,0.67855,0.6787,1071899999.0
2007-05-10 07:25:00,0.6787,0.67875,0.67855,0.67865,3201999991.0
2007-05-10 07:30:00,0.67865,0.67875,0.67855,0.6787,1205199996.0
2007-05-10 07:35:00,0.6787,0.6787,0.6785,0.6786,2936900006.0
2007-05-10 07:40:00,0.67855,0.6788,0.6785,0.67875,3122699996.0
2007-05-10 07:45:00,0.6788,0.6791,0.67875,0.67905,2272699994.0
2007-05-10 07:50:00,0.6791,0.6791,0.67895,0.679,2511000020.0
2007-05-10 07:55:00,0.679,0.679,0.67865,0.6788,2006700002.0
2007-05-10 08:00:00,0.6788,0.6791,0.67875,0.6789,3891300003.0
2007-05-10 08:05:00,0.679,0.67905,0.67885,0.67905,4490700001.0
2007-05-10 08:10:00,0.67905,0.6794,0.67905,0.6792,5664699979.0
2007-05-10 08:15:00,0.6792,0.6793,0.67915,0.6793,4483599981.0
2007-05-10 08:20:00,0.6792,0.6794,0.67915,0.67925,4358199999.0
2007-05-10 08:25:00,0.67925,0.6796,0.67925,0.67945,3556299994.0
2007-05-10 08:30:00,0.6795,0.6796,0.6793,0.6793,7801899971.0
2007-05-10 08:35:00,0.6793,0.6794,0.67915,0.6792,6155900044.0
2007-05-10 08:40:00,0.6792,0.6795,0.67915,0.6795,6675499989.0
2007-05-10 08:45:00,0.67945,0.6795,0.6793,0.6793,4711100034.0
2007-05-10 08:50:00,0.6793,0.6794,0.6792,0.6793,2799700010.0
2007-05-10 08:55:00,0.6793,0.6793,0.67905,0.6791,6760299986.0
2007-05-10 09:00:00,0.6791,0.67925,0.67905,0.67915,4793000010.0
2007-05-10 09:05:00,0.6792,0.6793,0.67915,0.6792,1835899996.0
2007-05-10 09:10:00,0.67915,0.6793,0.6791,0.6792,6252199979.0
2007-05-10 09:15:00,0.6793,0.6795,0.67925,0.6794,3072900004.0
2007-05-10 09:20:00,0.6793,0.68,0.6793,0.6799,3456500025.0
2007-05-10 09:25:00,0.6798,0.68005,0.6798,0.6799,6153499972.0
2007-05-10 09:30:00,0.67995,0.68,0.6798,0.6799,2967300023.0
2007-05-10 09:35:00,0.6799,0.67995,0.6798,0.67995,4214000017.0
2007-05-10 09:40:00,0.67995,0.68,0.67975,0.6798,7050599995.0
2007-05-10 09:45:00,0.6798,0.6799,0.67965,0.6797,7469000016.0
2007-05-10 09:50:00,0.6797,0.67975,0.6796,0.6797,5749399987.0
2007-05-10 09:55:00,0.6797,0.6799,0.6797,0.6798,6451299986.0
2007-05-10 10:00:00,0.6798,0.6798,0.67965,0.6798,3152500039.0
2007-05-10 10:05:00,0.6798,0.6799,0.6796,0.6796,5208500044.0
2007-05-10 10:10:00,0.6795,0.6798,0.6794,0.6798,7682099972.0
2007-05-10 10:15:00,0.6799,0.6804,0.6799,0.6801,10704499950.0
2007-05-10 10:20:00,0.6801,0.6803,0.68005,0.68015,5927800054.0
2007-05-10 10:25:00,0.68015,0.6802,0.68005,0.6801,6598600010.0
2007-05-10 10:30:00,0.6802,0.6805,0.6799,0.6799,7364499910.0
2007-05-10 10:35:00,0.68,0.6802,0.67995,0.68005,6532599970.0
2007-05-10 10:40:00,0.68,0.68025,0.6799,0.68025,7529200026.0
2007-05-10 10:45:00,0.68025,0.6805,0.68015,0.68035,9508500047.0
2007-05-10 10:50:00,0.6804,0.6804,0.68025,0.6803,5921299991.0
2007-05-10 10:55:00,0.6803,0.6804,0.68015,0.6803,4157000010.0
2007-05-10 11:00:00,0.6803,0.6803,0.68015,0.6802,4377400011.0
2007-05-10 11:05:00,0.68025,0.68025,0.68,0.6801,5749900003.0
2007-05-10 11:10:00,0.68005,0.68015,0.6798,0.68,6265300005.0
2007-05-10 11:15:00,0.6802,0.6809,0.6801,0.6808,3548999995.0
2007-05-10 11:20:00,0.6807,0.681,0.6807,0.6807,6726900013.0
2007-05-10 11:25:00,0.6807,0.68075,0.68055,0.6807,7011800015.0
2007-05-10 11:30:00,0.6806,0.6813,0.6806,0.6812,4188500045.0
2007-05-10 11:35:00,0.6812,0.6812,0.681,0.681,6711400037.0
2007-05-10 11:40:00,0.68105,0.6811,0.68085,0.68085,5988399993.0
2007-05-10 11:45:00,0.68085,0.681,0.68085,0.681,2837900004.0
2007-05-10 11:50:00,0.681,0.681,0.68085,0.68095,3985000023.0
2007-05-10 11:55:00,0.68095,0.681,0.68095,0.68095,2513600010.0
2007-05-10 12:00:00,0.6811,0.6811,0.6809,0.68095,822500003.0
2007-05-10 12:05:00,0.68095,0.68095,0.6808,0.68085,6276999985.0
2007-05-10 12:10:00,0.68085,0.6809,0.6807,0.6809,5216900059.0
2007-05-10 12:15:00,0.681,0.6813,0.6809,0.681,6843200018.0
2007-05-10 12:20:00,0.68105,0.68115,0.68095,0.68095,7051100015.0
2007-05-10 12:25:00,0.681,0.6812,0.68095,0.681,8050999955.0
2007-05-10 12:30:00,0.681,0.6812,0.6809,0.681,6190199988.0
2007-05-10 12:35:00,0.681,0.68115,0.68095,0.681,5110600036.0
2007-05-10 12:40:00,0.6809,0.681,0.68075,0.6808,8303799983.0
2007-05-10 12:45:00,0.6807,0.6809,0.6807,0.6807,9340999989.0
2007-05-10 12:50:00,0.6808,0.6809,0.6806,0.6806,7020000002.0
2007-05-10 12:55:00,0.6805,0.6807,0.68015,0.6807,5266999960.0
2007-05-10 13:00:00,0.681,0.6813,0.6798,0.6799,10243999990.0
2007-05-10 13:05:00,0.6798,0.6808,0.6798,0.6805,10243999990.0
2007-05-10 13:10:00,0.68055,0.6808,0.68035,0.6807,6609999997.0
2007-05-10 13:15:00,0.6808,0.6808,0.6803,0.6804,7165999970.0
2007-05-10 13:20:00,0.6805,0.6805,0.68,0.68,6584199990.0
2007-05-10 13:25:00,0.6801,0.6803,0.68,0.68025,5124500021.0
2007-05-10 13:30:00,0.6802,0.6803,0.68,0.6801,6005799980.0
2007-05-10 13:35:00,0.68005,0.6802,0.6799,0.6801,7129299999.0
2007-05-10 13:40:00,0.6802,0.6803,0.68,0.6801,6571100058.0
2007-05-10 13:45:00,0.6801,0.68015,0.6798,0.6799,7821700051.0
2007-05-10 13:50:00,0.68,0.6801,0.6797,0.67995,7259800003.0
2007-05-10 13:55:00,0.6801,0.6801,0.67985,0.68,8742299999.0
2007-05-10 14:00:00,0.6801,0.6802,0.68,0.6802,8128799991.0
2007-05-10 14:05:00,0.6802,0.6803,0.68015,0.6803,5202799986.0
2007-05-10 14:10:00,0.6804,0.6807,0.6804,0.6806,3173699985.0
2007-05-10 14:15:00,0.6805,0.6807,0.6805,0.6807,6169200007.0
2007-05-10 14:20:00,0.6807,0.6807,0.6806,0.68065,3196199984.0
2007-05-10 14:25:00,0.6807,0.6809,0.6806,0.6809,6347800009.0
2007-05-10 14:30:00,0.6809,0.6811,0.6806,0.6808,8296599985.0
2007-05-10 14:35:00,0.6807,0.6809,0.6806,0.6806,7918999975.0
2007-05-10 14:40:00,0.68065,0.6811,0.6806,0.681,5526700019.0
2007-05-10 14:45:00,0.6809,0.681,0.6806,0.6807,5107500050.0
2007-05-10 14:50:00,0.6806,0.6808,0.6803,0.6807,2042000028.0
2007-05-10 14:55:00,0.6806,0.6809,0.6805,0.6809,2552500035.0
2007-05-10 15:00:00,0.681,0.6811,0.6809,0.681,2552500035.0
2007-05-10 15:05:00,0.6809,0.681,0.6807,0.6808,2042000028.0
2007-05-10 15:10:00,0.6809,0.681,0.6808,0.681,5587699991.0
2007-05-10 15:15:00,0.68105,0.6813,0.6808,0.6811,8277799913.0
2007-05-10 15:20:00,0.6812,0.6818,0.6811,0.6816,8792999895.0
2007-05-10 15:25:00,0.6815,0.6816,0.6814,0.6814,7034399916.0
2007-05-10 15:30:00,0.6815,0.6815,0.6814,0.6815,5911399968.0
2007-05-10 15:35:00,0.6814,0.6814,0.6813,0.6813,1197100005.0
2007-05-10 15:40:00,0.68135,0.6814,0.6812,0.6813,4427500033.0
2007-05-10 15:45:00,0.68135,0.6815,0.6813,0.6815,4496670027.0
2007-05-10 15:50:00,0.6815,0.6816,0.6813,0.68145,4033335009.0
2007-05-10 15:55:00,0.6815,0.6815,0.6813,0.6814,5156399990.0
2007-05-10 16:00:00,0.6813,0.6814,0.6812,0.6814,8564500052.0
2007-05-10 16:05:00,0.6815,0.6815,0.6812,0.6812,8081700040.0
2007-05-10 16:10:00,0.6813,0.6813,0.68115,0.6813,3708300007.0
2007-05-10 16:15:00,0.6813,0.6814,0.6812,0.6814,2559100012.0
2007-05-10 16:20:00,0.68145,0.6815,0.6813,0.6814,4664299950.0
2007-05-10 16:25:00,0.6815,0.6815,0.6814,0.6815,9531499937.0
2007-05-10 16:30:00,0.6815,0.6816,0.68145,0.6815,5609300001.0
2007-05-10 16:35:00,0.6815,0.68165,0.68145,0.6816,4947299993.0
2007-05-10 16:40:00,0.6816,0.6816,0.68145,0.6816,2687799998.0
2007-05-10 16:45:00,0.6816,0.6816,0.6814,0.68155,7364899995.0
2007-05-10 16:50:00,0.68155,0.6816,0.68145,0.6815,4260600003.0
2007-05-10 16:55:00,0.6815,0.6815,0.6813,0.6814,6016800003.0
2007-05-10 17:00:00,0.6815,0.6815,0.68135,0.68135,1600600010.0
2007-05-10 17:05:00,0.6813,0.6814,0.6811,0.6813,5369199977.0
2007-05-10 17:10:00,0.6813,0.68145,0.6812,0.6813,5750999969.0
2007-05-10 17:15:00,0.6813,0.6813,0.6811,0.6812,4361200076.0
2007-05-10 17:20:00,0.6811,0.6811,0.681,0.6811,5397600042.0
2007-05-10 17:25:00,0.6812,0.6812,0.6811,0.6812,4825500006.0
2007-05-10 17:30:00,0.6813,0.6813,0.6811,0.6812,4359000000.0
2007-05-10 17:35:00,0.6812,0.6813,0.68115,0.6813,4550400028.0
2007-05-10 17:40:00,0.6813,0.68135,0.68115,0.6813,3631299972.0
2007-05-10 17:45:00,0.6813,0.6814,0.68125,0.68125,4280599997.0
2007-05-10 17:50:00,0.6813,0.6814,0.68125,0.68135,4493900015.0
2007-05-10 17:55:00,0.68135,0.6814,0.68115,0.6813,8211099980.0
2007-05-10 18:00:00,0.6813,0.6813,0.6811,0.6812,4915399997.0
2007-05-10 18:05:00,0.6811,0.6813,0.6811,0.6812,7652999999.0
2007-05-10 18:10:00,0.6811,0.6813,0.6811,0.6812,7959500036.0
2007-05-10 18:15:00,0.6812,0.6814,0.6811,0.6812,9537700014.0
2007-05-10 18:20:00,0.6812,0.6813,0.68115,0.68115,5273099995.0
2007-05-10 18:25:00,0.6811,0.6813,0.6811,0.6813,7764600054.0
2007-05-10 18:30:00,0.6813,0.6813,0.6812,0.6813,2675899995.0
2007-05-10 18:35:00,0.6813,0.6814,0.681,0.681,6070000017.0
2007-05-10 18:40:00,0.6811,0.6813,0.6808,0.6809,6445599970.0
2007-05-10 18:45:00,0.681,0.6811,0.6809,0.6809,8678799962.0
2007-05-10 18:50:00,0.6809,0.6811,0.68085,0.681,7703699999.0
2007-05-10 18:55:00,0.6811,0.6816,0.6811,0.6816,9357999995.0
2007-05-10 19:00:00,0.6816,0.6816,0.6809,0.681,5591300022.0
2007-05-10 19:05:00,0.6809,0.6812,0.6809,0.681,4174000050.0
2007-05-10 19:10:00,0.68105,0.6814,0.6809,0.6814,6381399984.0
2007-05-10 19:15:00,0.68135,0.6814,0.6811,0.6812,7121299981.0
2007-05-10 19:20:00,0.6813,0.68135,0.68115,0.6813,5309500011.0
2007-05-10 19:25:00,0.6813,0.6813,0.6811,0.6812,4265200006.0
2007-05-10 19:30:00,0.6811,0.68125,0.6811,0.6812,5121600012.0
2007-05-10 19:35:00,0.6811,0.6812,0.68105,0.6811,6290099980.0
2007-05-10 19:40:00,0.68105,0.6811,0.68095,0.6811,2258400002.0
2007-05-10 19:45:00,0.6811,0.6811,0.68095,0.68095,3168299986.0
2007-05-10 19:50:00,0.68095,0.681,0.68095,0.681,5144299999.0
2007-05-10 19:55:00,0.681,0.6811,0.68095,0.681,5793299999.0
2007-05-10 20:00:00,0.681,0.6812,0.681,0.6811,3881999992.0
2007-05-10 20:05:00,0.6811,0.6812,0.68105,0.6811,4042900021.0
2007-05-10 20:10:00,0.6811,0.6811,0.681,0.68105,3888499985.0
2007-05-10 20:15:00,0.6811,0.6811,0.6809,0.68095,4145900019.0
2007-05-10 20:20:00,0.68095,0.681,0.6809,0.681,4636499973.0
2007-05-10 20:25:00,0.68095,0.6812,0.6809,0.68115,2890599991.0
2007-05-10 20:30:00,0.68115,0.68115,0.68095,0.681,3973500000.0
2007-05-10 20:35:00,0.68105,0.6811,0.681,0.6811,1461300004.0
2007-05-10 20:40:00,0.6811,0.68115,0.68105,0.6811,4717900008.0
2007-05-10 20:45:00,0.6811,0.6812,0.68105,0.6812,2180900018.0
2007-05-10 20:50:00,0.68112,0.6812,0.68096,0.6812,1399000006.0
2007-05-10 20:55:00,0.6812,0.6814,0.68115,0.6813,4467299995.0
2007-05-10 21:00:00,0.68125,0.6815,0.68125,0.6814,2903299997.0
2007-05-10 21:05:00,0.6814,0.6815,0.6813,0.6814,2514700016.0
2007-05-10 21:10:00,0.6814,0.6815,0.68135,0.6814,987000006.0
2007-05-10 21:15:00,0.6813,0.68145,0.68125,0.68125,920600002.0
2007-05-10 21:20:00,0.68125,0.68145,0.68125,0.6813,4283099984.0
2007-05-10 21:25:00,0.6813,0.68135,0.68125,0.6813,3879100006.0
2007-05-10 21:30:00,0.6813,0.68135,0.6812,0.68135,5049900004.0
2007-05-10 21:35:00,0.68135,0.68135,0.68115,0.6813,6179399964.0
2007-05-10 21:40:00,0.6813,0.6814,0.6812,0.6813,2239000009.0
2007-05-10 21:45:00,0.6813,0.6813,0.68125,0.6813,4659699965.0
2007-05-10 21:50:00,0.6813,0.6814,0.68125,0.6813,4780400009.0
2007-05-10 21:55:00,0.6813,0.68135,0.6812,0.68125,3766599982.0
2007-05-10 22:00:00,0.6812,0.6813,0.68115,0.6812,2682899984.0
2007-05-10 22:05:00,0.68125,0.68125,0.68105,0.6812,3197999967.0
2007-05-10 22:10:00,0.6812,0.6813,0.68115,0.6813,3327399978.0
2007-05-10 22:15:00,0.6813,0.6814,0.68125,0.6814,2370599981.0
2007-05-10 22:20:00,0.6814,0.6814,0.6812,0.6812,2537600020.0
2007-05-10 22:25:00,0.6812,0.68125,0.68107,0.6812,2086899994.0
2007-05-10 22:30:00,0.6812,0.6812,0.6811,0.68115,2450600007.0
2007-05-10 22:35:00,0.6812,0.6812,0.68105,0.6811,1745699974.0
2007-05-10 22:40:00,0.6811,0.6811,0.68095,0.6811,3604299996.0
2007-05-10 22:45:00,0.6811,0.6813,0.6811,0.6812,1262200014.0
2007-05-10 22:50:00,0.6812,0.68125,0.68115,0.6812,2825099983.0
2007-05-10 22:55:00,0.6812,0.6812,0.6809,0.6809,1455399990.0
2007-05-10 23:00:00,0.6808,0.681,0.6805,0.6809,3148899982.0
2007-05-10 23:05:00,0.6809,0.681,0.6808,0.6809,2047299987.0
2007-05-10 23:10:00,0.6809,0.681,0.6809,0.6809,514399995.0
2007-05-10 23:15:00,0.681,0.681,0.6805,0.6808,3594999995.0
2007-05-10 23:20:00,0.6808,0.6809,0.68065,0.6808,2614699983.0
2007-05-10 23:25:00,0.6808,0.6809,0.6806,0.6807,864299994.0
2007-05-10 23:30:00,0.6807,0.6809,0.6806,0.6809,1430499995.0
2007-05-10 23:35:00,0.68085,0.6809,0.6807,0.6808,1276699970.0
2007-05-10 23:40:00,0.6808,0.6811,0.6807,0.68095,3321499930.0
2007-05-10 23:45:00,0.68105,0.6812,0.6807,0.68105,4343900034.0
2007-05-10 23:50:00,0.68105,0.6812,0.681,0.6812,2184099994.0
2007-05-10 23:55:00,0.6812,0.6812,0.6811,0.6812,1002600005.0
2007-05-11 00:00:00,0.6812,0.68135,0.6811,0.6811,4109399989.0
2007-05-11 00:05:00,0.6811,0.6813,0.6811,0.68115,1524299993.0
2007-05-11 00:10:00,0.6812,0.68125,0.6811,0.68115,1109000000.0
2007-05-11 00:15:00,0.6812,0.6812,0.681,0.6811,3959800019.0
2007-05-11 00:20:00,0.68115,0.6812,0.6811,0.6812,1198799994.0
2007-05-11 00:25:00,0.6812,0.6813,0.681,0.6812,3388599991.0
2007-05-11 00:30:00,0.6812,0.6812,0.6809,0.6811,890700012.0
2007-05-11 00:35:00,0.6811,0.6811,0.68095,0.681,1982000018.0
2007-05-11 00:40:00,0.681,0.681,0.68074,0.681,721199994.0
2007-05-11 00:45:00,0.6809,0.68105,0.68073,0.681,749999997.0
2007-05-11 00:50:00,0.68105,0.6811,0.68065,0.6808,3563499991.0
2007-05-11 00:55:00,0.6808,0.681,0.6808,0.6809,3473699991.0
2007-05-11 01:00:00,0.6809,0.68095,0.68075,0.68095,2795299991.0
2007-05-11 01:05:00,0.68095,0.681,0.6808,0.6809,2896500000.0
2007-05-11 01:10:00,0.6809,0.6809,0.68073,0.68075,1678899985.0
2007-05-11 01:15:00,0.6809,0.6809,0.68069,0.6808,270400003.0
2007-05-11 01:20:00,0.6808,0.6809,0.68075,0.6809,931899999.0
2007-05-11 01:25:00,0.6809,0.6809,0.68066,0.6809,830500018.0
2007-05-11 01:30:00,0.6809,0.681,0.68075,0.681,1880199999.0
2007-05-11 01:35:00,0.68095,0.68095,0.68085,0.6809,810399994.0
2007-05-11 01:40:00,0.6809,0.6809,0.6807,0.6807,698600002.0
2007-05-11 01:45:00,0.6807,0.6807,0.6806,0.6807,1447199999.0
2007-05-11 01:50:00,0.6805,0.6809,0.68044,0.6807,2691700009.0
2007-05-11 01:55:00,0.6807,0.6809,0.68055,0.6809,4335999988.0
2007-05-11 02:00:00,0.68095,0.68095,0.68075,0.6808,2618400012.0
2007-05-11 02:05:00,0.6808,0.6808,0.68065,0.6807,3670699984.0
2007-05-11 02:10:00,0.6807,0.6807,0.68055,0.6806,2989500015.0
2007-05-11 02:15:00,0.6806,0.6806,0.68055,0.6806,2862899982.0
2007-05-11 02:20:00,0.6806,0.6806,0.6805,0.6806,769299991.0
2007-05-11 02:25:00,0.68055,0.6807,0.68055,0.68055,3039000020.0
2007-05-11 02:30:00,0.68055,0.6807,0.6804,0.6805,3674300018.0
2007-05-11 02:35:00,0.68045,0.6805,0.68035,0.6805,4574999973.0
2007-05-11 02:40:00,0.6805,0.6805,0.6804,0.6805,3315599995.0
2007-05-11 02:45:00,0.6805,0.6805,0.68025,0.68025,2480699998.0
2007-05-11 02:50:00,0.68017,0.6804,0.68002,0.6804,2193599961.0
2007-05-11 02:55:00,0.6804,0.6804,0.68025,0.68035,1898199991.0
2007-05-11 03:00:00,0.68035,0.68035,0.6801,0.6803,2004399992.0
2007-05-11 03:05:00,0.6803,0.6803,0.68025,0.6803,1022800022.0
2007-05-11 03:10:00,0.6803,0.6804,0.68025,0.6803,3318700017.0
2007-05-11 03:15:00,0.6803,0.6804,0.68025,0.6803,2604800000.0
2007-05-11 03:20:00,0.6803,0.6804,0.68025,0.6803,3716900012.0
2007-05-11 03:25:00,0.6803,0.6804,0.68025,0.6804,6446500024.0
2007-05-11 03:30:00,0.6804,0.6804,0.6803,0.6803,1326899995.0
2007-05-11 03:35:00,0.6804,0.6804,0.6803,0.6803,2216699996.0
2007-05-11 03:40:00,0.6803,0.6803,0.68025,0.6803,1582599946.0
2007-05-11 03:45:00,0.6803,0.68035,0.68025,0.68025,1386800005.0
2007-05-11 03:50:00,0.6803,0.6804,0.6803,0.6804,2684100015.0
2007-05-11 03:55:00,0.68035,0.6805,0.6803,0.68035,1909500012.0
2007-05-11 04:00:00,0.68035,0.6804,0.68025,0.6803,2677599998.0
2007-05-11 04:05:00,0.6803,0.6804,0.68025,0.68025,4014199989.0
2007-05-11 04:10:00,0.68025,0.68035,0.68025,0.6803,3089799953.0
2007-05-11 04:15:00,0.6803,0.6804,0.68025,0.6803,4317999963.0
2007-05-11 04:20:00,0.6804,0.6804,0.68025,0.6804,3381599952.0
2007-05-11 04:25:00,0.6804,0.6805,0.6803,0.6804,1153400001.0
2007-05-11 04:30:00,0.6804,0.6804,0.68025,0.6804,3380600000.0
2007-05-11 04:35:00,0.6804,0.6805,0.68025,0.6804,4686200034.0
2007-05-11 04:40:00,0.68035,0.6804,0.6803,0.68035,1190700000.0
2007-05-11 04:45:00,0.6804,0.6804,0.68035,0.6804,1721799995.0
2007-05-11 04:50:00,0.6804,0.6805,0.68019,0.6804,955499995.0
2007-05-11 04:55:00,0.68045,0.6805,0.68025,0.68045,4962699980.0
2007-05-11 05:00:00,0.6805,0.6806,0.68035,0.6805,3314399993.0
2007-05-11 05:05:00,0.6805,0.6805,0.68045,0.6805,1067300014.0
2007-05-11 05:10:00,0.6805,0.6805,0.6803,0.6804,3856599987.0
2007-05-11 05:15:00,0.6804,0.6805,0.68037,0.6804,2011100015.0
2007-05-11 05:20:00,0.6804,0.6804,0.68035,0.6804,1747299994.0
2007-05-11 05:25:00,0.6804,0.68055,0.6804,0.68055,1943400008.0
2007-05-11 05:30:00,0.68044,0.6806,0.68039,0.68055,2168600006.0
2007-05-11 05:35:00,0.68055,0.6806,0.6804,0.6805,1479499996.0
2007-05-11 05:40:00,0.6805,0.6805,0.6804,0.68045,1879600003.0
2007-05-11 05:45:00,0.68045,0.6805,0.68035,0.6804,2197799996.0
2007-05-11 05:50:00,0.6804,0.6805,0.68035,0.6804,1889300007.0
2007-05-11 05:55:00,0.6804,0.68055,0.6803,0.6804,3039799996.0
2007-05-11 06:00:00,0.68045,0.68045,0.68022,0.68045,514499999.0
2007-05-11 06:05:00,0.68045,0.6805,0.6803,0.68045,1302200017.0
2007-05-11 06:10:00,0.6804,0.6805,0.68035,0.6804,2112000009.0
2007-05-11 06:15:00,0.6804,0.68065,0.6802,0.6806,3614599981.0
2007-05-11 06:20:00,0.6806,0.68065,0.68045,0.6806,3685700023.0
2007-05-11 06:25:00,0.6806,0.6807,0.6805,0.68065,3229599980.0
2007-05-11 06:30:00,0.68065,0.6807,0.68055,0.68055,2115199986.0
2007-05-11 06:35:00,0.68042,0.6806,0.68039,0.6806,1927600006.0
2007-05-11 06:40:00,0.68035,0.6806,0.68026,0.6806,709699984.0
2007-05-11 06:45:00,0.6806,0.6807,0.68043,0.68043,1236700023.0
2007-05-11 06:50:00,0.6806,0.68065,0.68055,0.6806,1050999993.0
2007-05-11 06:55:00,0.68048,0.68053,0.68026,0.68039,2679499991.0
2007-05-11 07:00:00,0.6805,0.6805,0.6804,0.68045,1963000026.0
2007-05-11 07:05:00,0.6805,0.6806,0.68045,0.6806,1837500022.0
2007-05-11 07:10:00,0.6806,0.68062,0.68045,0.68045,1808699998.0
2007-05-11 07:15:00,0.6806,0.6807,0.6805,0.68055,1330700000.0
2007-05-11 07:20:00,0.6806,0.6807,0.68055,0.68065,1211400002.0
2007-05-11 07:25:00,0.6807,0.6807,0.6806,0.68065,286900001.0
2007-05-11 07:30:00,0.6807,0.6807,0.6805,0.6806,1167000007.0
2007-05-11 07:35:00,0.68055,0.6806,0.68045,0.6806,1312399996.0
2007-05-11 07:40:00,0.6806,0.68069,0.68045,0.68047,990600002.0
2007-05-11 07:45:00,0.6806,0.6807,0.6806,0.68065,1016999998.0
2007-05-11 07:50:00,0.68065,0.6807,0.68045,0.68065,3334900004.0
2007-05-11 07:55:00,0.6807,0.6808,0.68055,0.6808,2305099997.0
2007-05-11 08:00:00,0.6808,0.6811,0.6807,0.68095,3596900011.0
2007-05-11 08:05:00,0.68095,0.6811,0.68095,0.68105,4254899952.0
2007-05-11 08:10:00,0.68105,0.6812,0.68095,0.6812,1158400001.0
2007-05-11 08:15:00,0.6812,0.6814,0.6811,0.68135,1256700007.0
2007-05-11 08:20:00,0.68135,0.6814,0.68115,0.6812,4262499970.0
2007-05-11 08:25:00,0.6812,0.68135,0.68115,0.68125,5196499980.0
2007-05-11 08:30:00,0.6814,0.6816,0.68135,0.6815,7734299973.0
2007-05-11 08:35:00,0.6815,0.68165,0.6814,0.6814,8739300036.0
2007-05-11 08:40:00,0.68145,0.6815,0.68125,0.6815,6626100007.0
2007-05-11 08:45:00,0.68145,0.6816,0.6812,0.6814,6493699991.0
2007-05-11 08:50:00,0.6813,0.68145,0.68125,0.6814,4013600002.0
2007-05-11 08:55:00,0.6814,0.6814,0.68115,0.6814,6288600021.0
2007-05-11 09:00:00,0.6814,0.6817,0.6814,0.68165,4395499993.0
2007-05-11 09:05:00,0.68165,0.68165,0.68135,0.6815,3567100014.0
2007-05-11 09:10:00,0.6815,0.6816,0.6814,0.68155,4149700035.0
2007-05-11 09:15:00,0.68155,0.6816,0.68125,0.6814,2920700003.0
2007-05-11 09:20:00,0.68135,0.6815,0.6813,0.6814,2709699991.0
2007-05-11 09:25:00,0.6812,0.6815,0.6812,0.6814,10457500000.0
2007-05-11 09:30:00,0.6813,0.6814,0.68125,0.6813,6961499982.0
2007-05-11 09:35:00,0.6814,0.6816,0.6814,0.6815,5261400006.0
2007-05-11 09:40:00,0.6814,0.6818,0.6814,0.68175,5729600016.0
2007-05-11 09:45:00,0.6816,0.6818,0.6816,0.6816,5096999962.0
2007-05-11 09:50:00,0.6815,0.6817,0.68145,0.68165,3972100019.0
2007-05-11 09:55:00,0.6817,0.6818,0.6816,0.6817,9542000006.0
2007-05-11 10:00:00,0.6817,0.6817,0.6815,0.6816,3875500015.0
2007-05-11 10:05:00,0.68155,0.6817,0.68155,0.6816,5977500031.0
2007-05-11 10:10:00,0.6815,0.68165,0.6815,0.6816,5691699988.0
2007-05-11 10:15:00,0.6814,0.6815,0.68135,0.68135,7036900018.0
2007-05-11 10:20:00,0.6814,0.6815,0.6812,0.68125,5822799977.0
2007-05-11 10:25:00,0.6813,0.6814,0.6812,0.6813,8712499990.0
2007-05-11 10:30:00,0.6812,0.6813,0.681,0.681,8712499990.0
2007-05-11 10:35:00,0.6809,0.6811,0.6807,0.68105,8712499990.0
2007-05-11 10:40:00,0.6811,0.6812,0.681,0.6811,4959199969.0
2007-05-11 10:45:00,0.6811,0.6811,0.6808,0.681,4242600013.0
2007-05-11 10:50:00,0.6809,0.6812,0.6809,0.6812,5355799971.0
2007-05-11 10:55:00,0.6812,0.68125,0.6811,0.6812,5131200036.0
2007-05-11 11:00:00,0.68115,0.6813,0.6811,0.68125,4136499996.0
2007-05-11 11:05:00,0.6813,0.6813,0.68115,0.6812,6169899998.0
2007-05-11 11:10:00,0.6812,0.6813,0.68115,0.6812,4112600018.0
2007-05-11 11:15:00,0.6813,0.6815,0.6812,0.6812,3382399999.0
2007-05-11 11:20:00,0.6813,0.6813,0.68115,0.6812,5285799952.0
2007-05-11 11:25:00,0.6812,0.6813,0.6811,0.6812,9392100045.0
2007-05-11 11:30:00,0.6812,0.6812,0.6811,0.6812,3166899996.0
2007-05-11 11:35:00,0.6813,0.6814,0.6812,0.6812,4972599941.0
2007-05-11 11:40:00,0.6812,0.6813,0.6811,0.68115,5359899980.0
2007-05-11 11:45:00,0.681,0.6812,0.681,0.68115,4471699935.0
2007-05-11 11:50:00,0.6812,0.6812,0.6811,0.6811,6671700012.0
2007-05-11 11:55:00,0.68105,0.6811,0.68105,0.6811,5129400055.0
2007-05-11 12:00:00,0.6811,0.6811,0.6809,0.6809,5533599974.0
2007-05-11 12:05:00,0.681,0.6813,0.681,0.68125,4506700000.0
2007-05-11 12:10:00,0.68125,0.6813,0.6811,0.6811,2224399991.0
2007-05-11 12:15:00,0.6812,0.6812,0.68105,0.6811,3277700000.0
2007-05-11 12:20:00,0.6811,0.6812,0.68105,0.6811,6298699968.0
2007-05-11 12:25:00,0.6812,0.6812,0.6811,0.6812,5408499980.0
2007-05-11 12:30:00,0.6812,0.6812,0.681,0.6811,3331799992.0
2007-05-11 12:35:00,0.6811,0.6812,0.681,0.681,6621399972.0
2007-05-11 12:40:00,0.68095,0.68105,0.6809,0.681,4849600010.0
2007-05-11 12:45:00,0.681,0.68105,0.68085,0.68105,6130000017.0
2007-05-11 12:50:00,0.681,0.6811,0.681,0.68105,2057700004.0
2007-05-11 12:55:00,0.68105,0.6811,0.68095,0.6811,4423200058.0
2007-05-11 13:00:00,0.6812,0.6814,0.68105,0.68135,7047400088.0
2007-05-11 13:05:00,0.68135,0.68135,0.6812,0.6812,5184700024.0
2007-05-11 13:10:00,0.6813,0.6815,0.68125,0.6815,5674200023.0
2007-05-11 13:15:00,0.6815,0.6816,0.68135,0.6815,7721000022.0
2007-05-11 13:20:00,0.6815,0.6816,0.68145,0.68155,6722699978.0
2007-05-11 13:25:00,0.68155,0.6817,0.68155,0.6816,2951699997.0
2007-05-11 13:30:00,0.6816,0.6817,0.6815,0.6816,3107099990.0
2007-05-11 13:35:00,0.68155,0.6816,0.6815,0.6816,4017099985.0
2007-05-11 13:40:00,0.6815,0.6816,0.68145,0.68155,3267600058.0
2007-05-11 13:45:00,0.6815,0.6816,0.6814,0.6815,5431800094.0
2007-05-11 13:50:00,0.6815,0.6815,0.68135,0.6814,3821300026.0
2007-05-11 13:55:00,0.6814,0.6814,0.6813,0.6814,2783000018.0
2007-05-11 14:00:00,0.6813,0.6816,0.6813,0.68155,6670200010.0
2007-05-11 14:05:00,0.6816,0.6816,0.6814,0.6814,8910600059.0
2007-05-11 14:10:00,0.6815,0.6815,0.6812,0.6813,8640799987.0
2007-05-11 14:15:00,0.6813,0.6814,0.68125,0.6814,4296300019.0
2007-05-11 14:20:00,0.68145,0.6815,0.6814,0.6814,3747499968.0
2007-05-11 14:25:00,0.6814,0.6814,0.6811,0.6812,5929600036.0
2007-05-11 14:30:00,0.68095,0.68155,0.6807,0.6815,9055999966.0
2007-05-11 14:35:00,0.6814,0.6815,0.6811,0.6811,8272300024.0
2007-05-11 14:40:00,0.6812,0.6815,0.6811,0.6813,5930700010.0
2007-05-11 14:45:00,0.6814,0.68145,0.68125,0.68135,5119800023.0
2007-05-11 14:50:00,0.68135,0.6818,0.68135,0.6816,6761499975.0
2007-05-11 14:55:00,0.6815,0.6816,0.6814,0.6814,4153410492.0
2007-05-11 15:00:00,0.6815,0.6817,0.6814,0.6815,6327331510.0
2007-05-11 15:05:00,0.6816,0.6816,0.6813,0.6815,4769400004.0
2007-05-11 15:10:00,0.68155,0.6816,0.6814,0.6815,6826100034.0
2007-05-11 15:15:00,0.6815,0.6816,0.6815,0.6816,3754799994.0
2007-05-11 15:20:00,0.6816,0.6818,0.68145,0.6817,4983199976.0
2007-05-11 15:25:00,0.6816,0.6818,0.6816,0.6817,1547500005.0
2007-05-11 15:30:00,0.6817,0.6818,0.68165,0.6817,3956599998.0
2007-05-11 15:35:00,0.6817,0.68185,0.6816,0.6816,7796700007.0
2007-05-11 15:40:00,0.6817,0.6818,0.6816,0.6817,8343000065.0
2007-05-11 15:45:00,0.6818,0.6819,0.6817,0.6818,7362599989.0
2007-05-11 15:50:00,0.6818,0.6818,0.6815,0.6816,5697799971.0
2007-05-11 15:55:00,0.6817,0.6817,0.6815,0.6816,5353599972.0
2007-05-11 16:00:00,0.6815,0.6817,0.6815,0.6816,4055399998.0
2007-05-11 16:05:00,0.6815,0.6817,0.6815,0.6816,4655399975.0
2007-05-11 16:10:00,0.6816,0.6818,0.6816,0.6817,9280199987.0
2007-05-11 16:15:00,0.6816,0.6817,0.6815,0.6817,8030400068.0
2007-05-11 16:20:00,0.6815,0.6817,0.6815,0.6816,1571400008.0
2007-05-11 16:25:00,0.68165,0.6818,0.68155,0.68165,5753099980.0
2007-05-11 16:30:00,0.6817,0.682,0.6817,0.6819,8724400061.0
2007-05-11 16:35:00,0.682,0.6821,0.6817,0.6817,4817099993.0
2007-05-11 16:40:00,0.6816,0.6817,0.6814,0.6816,1125200012.0
2007-05-11 16:45:00,0.68165,0.682,0.6816,0.682,5876499946.0
2007-05-11 16:50:00,0.6819,0.6819,0.6818,0.68185,7558499947.0
2007-05-11 16:55:00,0.6817,0.682,0.6817,0.682,7801199956.0
2007-05-11 17:00:00,0.6821,0.68215,0.6818,0.6819,7741499998.0
2007-05-11 17:05:00,0.6818,0.6819,0.6817,0.6818,6519499994.0
2007-05-11 17:10:00,0.68185,0.6819,0.6817,0.68185,3417299958.0
2007-05-11 17:15:00,0.68185,0.6819,0.6817,0.6818,2814899990.0
2007-05-11 17:20:00,0.68175,0.6818,0.6816,0.6818,5576699990.0
2007-05-11 17:25:00,0.6818,0.6818,0.6816,0.6816,8132300001.0
2007-05-11 17:30:00,0.6817,0.6818,0.6816,0.6817,8039900038.0
2007-05-11 17:35:00,0.6817,0.68185,0.68165,0.68185,2813099999.0
2007-05-11 17:40:00,0.68185,0.682,0.68185,0.68195,4386599978.0
2007-05-11 17:45:00,0.68195,0.682,0.68185,0.68195,5856599988.0
2007-05-11 17:50:00,0.68195,0.682,0.68185,0.682,3751400014.0
2007-05-11 17:55:00,0.68195,0.682,0.6818,0.68185,2693400010.0
2007-05-11 18:00:00,0.68185,0.6819,0.6817,0.6819,5850799990.0
2007-05-11 18:05:00,0.6819,0.6822,0.68185,0.6821,9389999912.0
2007-05-11 18:10:00,0.68215,0.6823,0.68205,0.6823,2891299996.0
2007-05-11 18:15:00,0.6823,0.6823,0.68205,0.68215,4201099999.0
2007-05-11 18:20:00,0.6822,0.6822,0.68205,0.6821,3109199993.0
2007-05-11 18:25:00,0.6821,0.6821,0.68195,0.682,852400000.0
2007-05-11 18:30:00,0.682,0.6821,0.68195,0.68195,2344399992.0
2007-05-11 18:35:00,0.682,0.682,0.68185,0.68195,2767600001.0
2007-05-11 18:40:00,0.682,0.682,0.68185,0.68185,3322600003.0
2007-05-11 18:45:00,0.6819,0.6819,0.68185,0.68185,1602700004.0
2007-05-11 18:50:00,0.68185,0.6819,0.68175,0.6818,4131099963.0
2007-05-11 18:55:00,0.6818,0.6819,0.68175,0.6818,3226100015.0
2007-05-11 19:00:00,0.68175,0.6818,0.68165,0.68175,4323700001.0
2007-05-11 19:05:00,0.68175,0.6818,0.68175,0.6818,3485999996.0
2007-05-11 19:10:00,0.6818,0.68185,0.68175,0.6818,3235899993.0
2007-05-11 19:15:00,0.68175,0.68185,0.68175,0.68185,5437800002.0
2007-05-11 19:20:00,0.68185,0.68195,0.68175,0.6819,7494299998.0
2007-05-11 19:25:00,0.6819,0.6819,0.6818,0.6818,2314099978.0
2007-05-11 19:30:00,0.6818,0.6819,0.6818,0.68185,1474199999.0
2007-05-11 19:35:00,0.6819,0.6819,0.6818,0.6819,2606100014.0
2007-05-11 19:40:00,0.6819,0.68205,0.68185,0.682,4169200008.0
2007-05-11 19:45:00,0.682,0.6821,0.6819,0.6821,4360800020.0
2007-05-11 19:50:00,0.68205,0.68215,0.682,0.6821,4959500060.0
2007-05-11 19:55:00,0.6821,0.6821,0.682,0.68205,3774000014.0
2007-05-11 20:00:00,0.68205,0.6821,0.682,0.6821,1734099994.0
2007-05-11 20:05:00,0.6821,0.6822,0.68205,0.6822,4038200003.0
2007-05-11 20:10:00,0.6822,0.6823,0.68215,0.6823,2224799996.0
2007-05-11 20:15:00,0.68225,0.68245,0.68225,0.6824,3817799999.0
2007-05-11 20:20:00,0.68245,0.6826,0.68235,0.68255,3668699989.0
2007-05-11 20:25:00,0.6826,0.6828,0.68255,0.6827,3478599981.0
2007-05-11 20:30:00,0.6827,0.6827,0.68224,0.6826,2574799978.0
2007-05-11 20:35:00,0.6826,0.6826,0.6826,0.6826,875499999.0
2007-05-11 20:40:00,0.6826,0.68265,0.68245,0.6825,6344699999.0
2007-05-11 20:45:00,0.6825,0.6825,0.68235,0.6824,3812799980.0
2007-05-11 20:50:00,0.6824,0.6824,0.68235,0.6824,1436000014.0
2007-05-11 20:55:00,0.6824,0.6824,0.68225,0.68225,4201300019.0
2007-05-11 21:00:00,0.68225,0.6824,0.68225,0.6824,2796199983.0
2007-05-11 21:05:00,0.6824,0.6824,0.6823,0.6824,872399998.0
2007-05-11 21:10:00,0.68235,0.68235,0.68225,0.6823,2279299978.0
2007-05-11 21:15:00,0.6823,0.6823,0.68225,0.6823,1799400005.0
2007-05-11 21:20:00,0.6823,0.6823,0.6822,0.68225,1428399989.0
2007-05-11 21:25:00,0.6823,0.6823,0.68225,0.68225,445999990.0
2007-05-11 21:30:00,0.68225,0.6825,0.68225,0.68245,1430600009.0
2007-05-11 21:35:00,0.68245,0.6826,0.68245,0.68255,3120600008.0
2007-05-11 21:40:00,0.68255,0.6826,0.68245,0.6825,4004799967.0
2007-05-11 21:45:00,0.6825,0.6826,0.68245,0.68245,1504700008.0
2007-05-11 21:50:00,0.68245,0.68255,0.6824,0.6825,1372600021.0
2007-05-11 21:55:00,0.6825,0.6825,0.6824,0.68245,2083300003.0
2007-05-11 22:00:00,0.68245,0.6826,0.6824,0.68255,2920399965.0
2007-05-11 22:05:00,0.68255,0.68265,0.68245,0.68265,1388400007.0
2007-05-11 22:10:00,0.68265,0.68265,0.68255,0.6826,1195000000.0
2007-05-11 22:15:00,0.6826,0.68265,0.68232,0.68255,986599997.0
2007-05-11 22:20:00,0.68268,0.68268,0.68236,0.68246,480499998.0
2007-05-11 22:25:00,0.68236,0.6826,0.68235,0.6826,612399996.0
2007-05-11 22:30:00,0.6826,0.6826,0.68238,0.6825,1688999987.0
2007-05-11 22:35:00,0.6825,0.68265,0.68245,0.6826,1502799982.0
2007-05-11 22:40:00,0.6826,0.68275,0.6826,0.68265,1373899994.0
2007-05-11 22:45:00,0.68265,0.68275,0.6826,0.6827,2716000005.0
2007-05-11 22:50:00,0.6827,0.6827,0.68255,0.6826,1460199985.0
2007-05-11 22:55:00,0.6826,0.68265,0.68235,0.6824,2485799981.0
2007-05-13 23:00:00,0.6824,0.68266,0.6824,0.6825,713600011.0
2007-05-13 23:05:00,0.68263,0.68263,0.68249,0.6826,389400000.0
2007-05-13 23:10:00,0.6826,0.6826,0.6824,0.6826,188999998.0
2007-05-13 23:15:00,0.6826,0.6826,0.6824,0.6826,266499991.0
2007-05-13 23:20:00,0.6825,0.6826,0.6825,0.6826,189399994.0
2007-05-13 23:25:00,0.6825,0.6826,0.6825,0.6826,156799996.0
2007-05-13 23:30:00,0.6825,0.6826,0.6824,0.6824,356699991.0
2007-05-13 23:35:00,0.6826,0.68263,0.68246,0.68255,280400000.0
2007-05-13 23:40:00,0.6825,0.6826,0.682,0.682,198799999.0
2007-05-13 23:45:00,0.6825,0.68269,0.682,0.682,499599992.0
2007-05-13 23:50:00,0.6825,0.68263,0.682,0.6825,1216799993.0
2007-05-13 23:55:00,0.6825,0.6825,0.6822,0.68245,706399996.0
2007-05-14 00:00:00,0.6825,0.68265,0.6825,0.68255,582800000.0
2007-05-14 00:05:00,0.6826,0.68275,0.68248,0.68249,716499995.0
2007-05-14 00:10:00,0.6827,0.6827,0.68229,0.68243,943499988.0
2007-05-14 00:15:00,0.6826,0.6826,0.68235,0.6826,880599992.0
2007-05-14 00:20:00,0.6826,0.68264,0.68225,0.68245,2709499985.0
2007-05-14 00:25:00,0.6826,0.6827,0.6825,0.6826,1036500004.0
2007-05-14 00:30:00,0.6826,0.6827,0.68243,0.68258,1523900018.0
2007-05-14 00:35:00,0.6826,0.6827,0.6826,0.6827,416599994.0
2007-05-14 00:40:00,0.6827,0.6827,0.68248,0.68248,937699996.0
2007-05-14 00:45:00,0.6827,0.6827,0.6824,0.6826,1194500009.0
2007-05-14 00:50:00,0.6827,0.68275,0.68241,0.6826,977099995.0
2007-05-14 00:55:00,0.6826,0.68275,0.68255,0.6826,1832700006.0
2007-05-14 01:00:00,0.6827,0.6828,0.6826,0.6827,622100008.0
2007-05-14 01:05:00,0.6827,0.6828,0.6826,0.6826,2120400000.0
2007-05-14 01:10:00,0.6826,0.6826,0.68235,0.6824,1083199997.0
2007-05-14 01:15:00,0.6824,0.6825,0.68235,0.6825,2280299977.0
2007-05-14 01:20:00,0.6825,0.6826,0.68245,0.6825,972300007.0
2007-05-14 01:25:00,0.6825,0.6827,0.68243,0.68255,2137899988.0
2007-05-14 01:30:00,0.6826,0.6826,0.68243,0.68255,1381900008.0
2007-05-14 01:35:00,0.68255,0.6826,0.68255,0.6826,852599994.0
2007-05-14 01:40:00,0.6828,0.6828,0.68244,0.68253,1398299997.0
2007-05-14 01:45:00,0.6826,0.6827,0.68255,0.68255,903400002.0
2007-05-14 01:50:00,0.68255,0.6826,0.68235,0.6826,715100001.0
2007-05-14 01:55:00,0.68255,0.6826,0.68255,0.6826,2132600021.0
2007-05-14 02:00:00,0.6826,0.6826,0.68255,0.6826,834499995.0
2007-05-14 02:05:00,0.6826,0.68265,0.68239,0.6826,720799989.0
2007-05-14 02:10:00,0.6826,0.68265,0.68243,0.68245,850000002.0
2007-05-14 02:15:00,0.6825,0.68265,0.68232,0.68265,1102700005.0
2007-05-14 02:20:00,0.6827,0.6827,0.68255,0.6826,780300001.0
2007-05-14 02:25:00,0.6826,0.68265,0.68245,0.6826,1483600004.0
2007-05-14 02:30:00,0.6826,0.6826,0.68234,0.6826,1296700010.0
2007-05-14 02:35:00,0.6825,0.6826,0.6825,0.6826,1055800001.0
2007-05-14 02:40:00,0.6826,0.68265,0.68255,0.6826,1954900004.0
2007-05-14 02:45:00,0.68265,0.68265,0.68245,0.6826,2115500019.0
2007-05-14 02:50:00,0.68255,0.6826,0.68255,0.6826,770500000.0
2007-05-14 02:55:00,0.6826,0.6826,0.68245,0.6826,1419000006.0
2007-05-14 03:00:00,0.6826,0.6826,0.68235,0.6825,1188100006.0
2007-05-14 03:05:00,0.6825,0.6825,0.6824,0.6824,283399998.0
2007-05-14 03:10:00,0.6824,0.6826,0.6824,0.6825,2501099977.0
2007-05-14 03:15:00,0.6825,0.6825,0.68219,0.68237,1680999982.0
2007-05-14 03:20:00,0.6825,0.6826,0.6825,0.6826,1245700015.0
2007-05-14 03:25:00,0.6826,0.6826,0.68245,0.6825,1187899997.0
2007-05-14 03:30:00,0.6825,0.6825,0.68245,0.6825,1359500005.0
2007-05-14 03:35:00,0.6825,0.6825,0.68231,0.6825,1394100010.0
2007-05-14 03:40:00,0.6825,0.6825,0.68245,0.6825,420600000.0
2007-05-14 03:45:00,0.6825,0.6827,0.68231,0.6825,1851999985.0
2007-05-14 03:50:00,0.6825,0.6827,0.6825,0.6826,1256299979.0
2007-05-14 03:55:00,0.6826,0.6827,0.68255,0.6826,981999994.0
2007-05-14 04:00:00,0.6826,0.6826,0.68245,0.68245,2246000014.0
2007-05-14 04:05:00,0.6825,0.6827,0.68229,0.6825,2499499979.0
2007-05-14 04:10:00,0.68245,0.6826,0.68245,0.68245,3321299967.0
2007-05-14 04:15:00,0.68245,0.6826,0.6824,0.6825,1915900006.0
2007-05-14 04:20:00,0.6825,0.6825,0.68225,0.68245,1211899997.0
2007-05-14 04:25:00,0.6825,0.6826,0.6824,0.6825,2584799985.0
2007-05-14 04:30:00,0.6825,0.6826,0.6825,0.6825,2584599990.0
2007-05-14 04:35:00,0.6825,0.6826,0.68245,0.68245,1157200004.0
2007-05-14 04:40:00,0.68245,0.6826,0.68245,0.6826,1024699991.0
2007-05-14 04:45:00,0.6826,0.6826,0.68255,0.6826,587799996.0
2007-05-14 04:50:00,0.6826,0.6826,0.68255,0.6826,470100002.0
2007-05-14 04:55:00,0.68255,0.6827,0.68255,0.6827,1977499974.0
2007-05-14 05:00:00,0.68265,0.6827,0.6826,0.6827,2345500004.0
2007-05-14 05:05:00,0.6827,0.6827,0.68252,0.68265,2010599982.0
2007-05-14 05:10:00,0.6827,0.6827,0.6827,0.6827,1003600007.0
2007-05-14 05:15:00,0.6827,0.68275,0.68265,0.6827,1008700000.0
2007-05-14 05:20:00,0.68247,0.68275,0.68234,0.6827,4344000017.0
2007-05-14 05:25:00,0.68265,0.68275,0.68265,0.6827,1917700001.0
2007-05-14 05:30:00,0.6827,0.68275,0.68265,0.6827,2139000002.0
2007-05-14 05:35:00,0.6827,0.68275,0.68265,0.68265,2864700009.0
2007-05-14 05:40:00,0.68265,0.6828,0.6826,0.6827,1453000013.0
2007-05-14 05:45:00,0.6827,0.6828,0.68265,0.6827,1242100012.0
2007-05-14 05:50:00,0.6827,0.6827,0.68265,0.6827,864800004.0
2007-05-14 05:55:00,0.6827,0.68275,0.68265,0.6827,4596400002.0
2007-05-14 06:00:00,0.6827,0.68275,0.68265,0.6827,2661700006.0
2007-05-14 06:05:00,0.6827,0.6827,0.68265,0.6827,2062099996.0
2007-05-14 06:10:00,0.6827,0.6827,0.68245,0.68253,2173000002.0
2007-05-14 06:15:00,0.6827,0.6827,0.68255,0.6827,948500001.0
2007-05-14 06:20:00,0.6827,0.6827,0.6825,0.6827,1851199955.0
2007-05-14 06:25:00,0.68247,0.6827,0.68247,0.6827,1479700000.0
2007-05-14 06:30:00,0.6827,0.68275,0.6827,0.6827,1643399987.0
2007-05-14 06:35:00,0.6827,0.6828,0.6827,0.68275,414200002.0
2007-05-14 06:40:00,0.6828,0.6828,0.68253,0.6827,747100006.0
2007-05-14 06:45:00,0.6827,0.68275,0.68265,0.6827,1514299991.0
2007-05-14 06:50:00,0.6827,0.6828,0.68265,0.68275,1079499976.0
2007-05-14 06:55:00,0.68275,0.6828,0.68253,0.6827,1349199990.0
2007-05-14 07:00:00,0.6827,0.6828,0.68265,0.68275,1200799998.0
2007-05-14 07:05:00,0.68246,0.6828,0.68246,0.6827,2897399988.0
2007-05-14 07:10:00,0.6827,0.6828,0.68265,0.6827,2949399979.0
2007-05-14 07:15:00,0.6827,0.6828,0.68257,0.68275,1639599989.0
2007-05-14 07:20:00,0.6827,0.6827,0.68265,0.68265,679799998.0
2007-05-14 07:25:00,0.6827,0.68275,0.68258,0.68258,1472600003.0
2007-05-14 07:30:00,0.6827,0.6827,0.6827,0.6827,844900001.0
2007-05-14 07:35:00,0.68248,0.6827,0.68248,0.6827,2377700011.0
2007-05-14 07:40:00,0.68265,0.6827,0.68247,0.68265,1552300004.0
2007-05-14 07:45:00,0.6827,0.6827,0.68255,0.6826,2369699983.0
2007-05-14 07:50:00,0.6826,0.6826,0.68235,0.6825,6707599994.0
2007-05-14 07:55:00,0.6825,0.6826,0.68245,0.6826,3325500021.0
2007-05-14 08:00:00,0.6826,0.6826,0.68245,0.6825,1948500017.0
2007-05-14 08:05:00,0.6825,0.6827,0.68245,0.6827,3288500031.0
2007-05-14 08:10:00,0.6827,0.6828,0.6824,0.6824,5124899963.0
2007-05-14 08:15:00,0.6825,0.6825,0.68235,0.6824,6279999927.0
2007-05-14 08:20:00,0.6824,0.6824,0.68225,0.6823,4501600055.0
2007-05-14 08:25:00,0.6823,0.6824,0.6822,0.6823,3014400003.0
2007-05-14 08:30:00,0.6823,0.6824,0.68225,0.68225,3291800021.0
2007-05-14 08:35:00,0.68225,0.6824,0.682,0.682,4552000032.0
2007-05-14 08:40:00,0.68215,0.6822,0.682,0.6822,4939300051.0
2007-05-14 08:45:00,0.6822,0.6823,0.6821,0.6823,2664800006.0
2007-05-14 08:50:00,0.6823,0.6824,0.6823,0.6824,3297700035.0
2007-05-14 08:55:00,0.6824,0.6824,0.6821,0.68215,4036699957.0
2007-05-14 09:00:00,0.682,0.6824,0.682,0.6823,5679400001.0
2007-05-14 09:05:00,0.6823,0.6823,0.6821,0.6821,6188299984.0
2007-05-14 09:10:00,0.6822,0.6823,0.68215,0.6823,4788099999.0
2007-05-14 09:15:00,0.6823,0.6824,0.6821,0.6824,2939099985.0
2007-05-14 09:20:00,0.6824,0.68245,0.6821,0.68225,5106999988.0
2007-05-14 09:25:00,0.6822,0.68235,0.6821,0.6823,6732699983.0
2007-05-14 09:30:00,0.6823,0.68255,0.6823,0.68255,4507700006.0
2007-05-14 09:35:00,0.6825,0.6826,0.68245,0.6826,2491499997.0
2007-05-14 09:40:00,0.6824,0.6825,0.6824,0.6825,3405200032.0
2007-05-14 09:45:00,0.6826,0.68265,0.6825,0.68265,2553900024.0
2007-05-14 09:50:00,0.68265,0.6828,0.6825,0.68275,4798299953.0
2007-05-14 09:55:00,0.6828,0.6828,0.68255,0.6827,5527499971.0
2007-05-14 10:00:00,0.6826,0.6828,0.6826,0.6828,5150499985.0
2007-05-14 10:05:00,0.6828,0.6829,0.6827,0.68275,3111399999.0
2007-05-14 10:10:00,0.68275,0.6828,0.68255,0.68265,7930499986.0
2007-05-14 10:15:00,0.68265,0.6827,0.6825,0.6826,1567499994.0
2007-05-14 10:20:00,0.6826,0.68285,0.68255,0.68285,5645400002.0
2007-05-14 10:25:00,0.6828,0.6829,0.68265,0.6827,4142999988.0
2007-05-14 10:30:00,0.6828,0.6834,0.6828,0.6833,6544000009.0
2007-05-14 10:35:00,0.6833,0.6836,0.68325,0.6836,5986899986.0
2007-05-14 10:40:00,0.6835,0.6837,0.6835,0.6836,4678500015.0
2007-05-14 10:45:00,0.6836,0.6837,0.6835,0.68365,4987300006.0
2007-05-14 10:50:00,0.6837,0.6837,0.6835,0.6836,2834800000.0
2007-05-14 10:55:00,0.6837,0.6837,0.6835,0.6835,3588600025.0
2007-05-14 11:00:00,0.6834,0.6835,0.6833,0.68335,9427899970.0
2007-05-14 11:05:00,0.68335,0.6834,0.6832,0.6833,5597100044.0
2007-05-14 11:10:00,0.6833,0.6833,0.683,0.683,5183199965.0
2007-05-14 11:15:00,0.68305,0.6832,0.6829,0.683,6807399963.0
2007-05-14 11:20:00,0.6831,0.6832,0.683,0.68305,3435400014.0
2007-05-14 11:25:00,0.6831,0.6831,0.6829,0.683,6275799983.0
2007-05-14 11:30:00,0.683,0.6831,0.683,0.6831,2149099973.0
2007-05-14 11:35:00,0.6831,0.6832,0.683,0.68315,4527100020.0
2007-05-14 11:40:00,0.6832,0.6832,0.6831,0.6832,4313800006.0
2007-05-14 11:45:00,0.6832,0.68355,0.6831,0.68345,6146600124.0
2007-05-14 11:50:00,0.68345,0.6835,0.6833,0.6834,7626200086.0
2007-05-14 11:55:00,0.6834,0.6835,0.6833,0.6834,2002599972.0
2007-05-14 12:00:00,0.6834,0.6836,0.68335,0.68345,3812999953.0
2007-05-14 12:05:00,0.68345,0.6836,0.68345,0.68355,6313299985.0
2007-05-14 12:10:00,0.6835,0.6838,0.6835,0.68375,5911099975.0
2007-05-14 12:15:00,0.68375,0.6838,0.6836,0.6836,2343099967.0
2007-05-14 12:20:00,0.6837,0.6837,0.68365,0.6837,650200004.0
2007-05-14 12:25:00,0.68365,0.6837,0.6835,0.6835,1672399993.0
2007-05-14 12:30:00,0.6835,0.6837,0.68345,0.6836,9269900056.0
2007-05-14 12:35:00,0.68355,0.6837,0.68355,0.6836,4169300020.0
2007-05-14 12:40:00,0.6836,0.6837,0.68355,0.6837,3744000001.0
2007-05-14 12:45:00,0.6837,0.6838,0.68365,0.68375,4304400009.0
2007-05-14 12:50:00,0.68375,0.68385,0.68365,0.68375,4136999969.0
2007-05-14 12:55:00,0.6838,0.68385,0.6837,0.68375,6023099975.0
2007-05-14 13:00:00,0.68375,0.6838,0.6837,0.6838,2369199998.0
2007-05-14 13:05:00,0.6838,0.6839,0.68375,0.6839,5957099962.0
2007-05-14 13:10:00,0.6839,0.684,0.6838,0.6839,4001899967.0
2007-05-14 13:15:00,0.684,0.68405,0.6839,0.6839,3906400002.0
2007-05-14 13:20:00,0.6838,0.6841,0.6838,0.6841,4135600025.0
2007-05-14 13:25:00,0.6842,0.6842,0.684,0.6841,2945100010.0
2007-05-14 13:30:00,0.6841,0.6843,0.6841,0.68425,5520500023.0
2007-05-14 13:35:00,0.68425,0.6844,0.68415,0.6843,4599699995.0
2007-05-14 13:40:00,0.6843,0.6844,0.68415,0.6842,5466299995.0
2007-05-14 13:45:00,0.6842,0.6843,0.68415,0.68415,3667299995.0
2007-05-14 13:50:00,0.6842,0.6842,0.6841,0.68415,2684499994.0
2007-05-14 13:55:00,0.68415,0.68425,0.6841,0.6842,2283499999.0
2007-05-14 14:00:00,0.6842,0.6843,0.6841,0.6842,3890500020.0
2007-05-14 14:05:00,0.6841,0.6843,0.684,0.6841,4963250017.0
2007-05-14 14:10:00,0.6841,0.68425,0.684,0.6842,6939500043.0
2007-05-14 14:15:00,0.6842,0.6843,0.68405,0.68425,9809499897.0
2007-05-14 14:20:00,0.68425,0.6843,0.68415,0.6842,8497600133.0
2007-05-14 14:25:00,0.6841,0.68425,0.684,0.6842,7091500065.0
2007-05-14 14:30:00,0.6842,0.6843,0.68415,0.68415,5654799988.0
2007-05-14 14:35:00,0.6842,0.6842,0.68385,0.6839,7711500061.0
2007-05-14 14:40:00,0.68395,0.684,0.6839,0.684,4172799980.0
2007-05-14 14:45:00,0.684,0.684,0.6837,0.68385,2523899982.0
2007-05-14 14:50:00,0.68385,0.684,0.6838,0.684,8350700013.0
2007-05-14 14:55:00,0.6839,0.684,0.6838,0.6839,4421299980.0
2007-05-14 15:00:00,0.6838,0.684,0.6838,0.684,5032399928.0
2007-05-14 15:05:00,0.684,0.68405,0.68385,0.684,6998899986.0
2007-05-14 15:10:00,0.684,0.684,0.6839,0.6839,1911999990.0
2007-05-14 15:15:00,0.6839,0.6841,0.6839,0.68405,6194200026.0
2007-05-14 15:20:00,0.68405,0.6841,0.6839,0.684,2552400018.0
2007-05-14 15:25:00,0.68395,0.6841,0.68395,0.68395,5973199993.0
2007-05-14 15:30:00,0.684,0.6841,0.68395,0.68405,4461799983.0
2007-05-14 15:35:00,0.68405,0.6841,0.6839,0.6841,4229699978.0
2007-05-14 15:40:00,0.6841,0.68425,0.68405,0.6842,8430499948.0
2007-05-14 15:45:00,0.6842,0.6843,0.6841,0.6842,3747700010.0
2007-05-14 15:55:00,0.6842,0.68425,0.6841,0.6842,6010499999.0
2007-05-14 16:00:00,0.6842,0.6842,0.68405,0.68415,1519600034.0
2007-05-14 16:05:00,0.6841,0.6842,0.684,0.6842,4875899984.0
2007-05-14 16:10:00,0.6842,0.6843,0.68415,0.6843,4921300002.0
2007-05-14 16:15:00,0.6842,0.6842,0.684,0.6841,3892700018.0
2007-05-14 16:20:00,0.6841,0.6841,0.6839,0.6839,3651200013.0
2007-05-14 16:25:00,0.684,0.6841,0.6839,0.6839,5351699992.0
2007-05-14 16:30:00,0.684,0.684,0.6837,0.6838,6768099931.0
2007-05-14 16:35:00,0.6838,0.6838,0.68375,0.6838,4761000004.0
2007-05-14 16:40:00,0.6837,0.68385,0.6837,0.6838,4988199979.0
2007-05-14 16:45:00,0.6838,0.6839,0.68375,0.6838,1575900002.0
2007-05-14 16:50:00,0.6838,0.68385,0.68375,0.6838,5571699985.0
2007-05-14 16:55:00,0.6838,0.6838,0.6835,0.6835,6125600008.0
2007-05-14 17:00:00,0.6836,0.6837,0.6835,0.68365,5081399957.0
2007-05-14 17:05:00,0.68365,0.6837,0.68355,0.68365,2751700017.0
2007-05-14 17:10:00,0.6835,0.6836,0.6835,0.6835,2861900008.0
2007-05-14 17:15:00,0.6835,0.6836,0.68345,0.6836,2839099999.0
2007-05-14 17:20:00,0.6835,0.6836,0.6835,0.6836,3392699964.0
2007-05-14 17:25:00,0.6834,0.68375,0.6834,0.6837,9132199972.0
2007-05-14 17:30:00,0.6837,0.6837,0.6835,0.68355,4970400002.0
2007-05-14 17:35:00,0.68355,0.6837,0.6835,0.68365,5673799957.0
2007-05-14 17:40:00,0.68365,0.6838,0.6836,0.68375,3729000011.0
2007-05-14 17:45:00,0.6838,0.68385,0.6837,0.68385,3372400029.0
2007-05-14 17:50:00,0.68385,0.68385,0.6837,0.6838,2931499987.0
2007-05-14 17:55:00,0.6838,0.6838,0.6837,0.6838,4370999988.0
2007-05-14 18:00:00,0.6838,0.684,0.68375,0.68395,3600100000.0
2007-05-14 18:05:00,0.684,0.684,0.6839,0.6839,1880699990.0
2007-05-14 18:10:00,0.6839,0.684,0.68385,0.684,1341300000.0
2007-05-14 18:15:00,0.684,0.6841,0.68395,0.68405,2663200011.0
2007-05-14 18:20:00,0.68405,0.68405,0.68395,0.684,3645800018.0
2007-05-14 18:25:00,0.684,0.684,0.68395,0.684,1358799996.0
2007-05-14 18:30:00,0.684,0.68405,0.68395,0.684,2009700004.0
2007-05-14 18:35:00,0.684,0.68405,0.68395,0.684,2303300000.0
2007-05-14 18:40:00,0.684,0.68405,0.68395,0.684,883499996.0
2007-05-14 18:45:00,0.684,0.6841,0.68395,0.68405,2069900003.0
2007-05-14 18:50:00,0.68405,0.68405,0.68395,0.68405,2242299990.0
2007-05-14 18:55:00,0.68405,0.6841,0.68395,0.6841,1821100003.0
2007-05-14 19:00:00,0.68405,0.6841,0.68405,0.6841,3884999991.0
2007-05-14 19:05:00,0.68405,0.6842,0.68405,0.6842,2571400011.0
2007-05-14 19:10:00,0.6842,0.6842,0.6841,0.68415,3285700005.0
2007-05-14 19:15:00,0.68415,0.68415,0.684,0.684,4190699985.0
2007-05-14 19:20:00,0.684,0.6841,0.684,0.6841,2562800001.0
2007-05-14 19:25:00,0.6841,0.68415,0.68405,0.68415,3434200012.0
2007-05-14 19:30:00,0.68415,0.6842,0.68415,0.6842,1632400001.0
2007-05-14 19:35:00,0.6842,0.6842,0.6841,0.6841,1993700003.0
2007-05-14 19:40:00,0.6841,0.6841,0.68395,0.684,1114100004.0
2007-05-14 19:45:00,0.684,0.684,0.68395,0.684,789500001.0
2007-05-14 19:50:00,0.684,0.684,0.68385,0.68385,4439999966.0
2007-05-14 19:55:00,0.6839,0.684,0.68385,0.684,3330900003.0
2007-05-14 20:00:00,0.684,0.684,0.68385,0.6839,2403999985.0
2007-05-14 20:05:00,0.6839,0.684,0.68385,0.684,5109200014.0
2007-05-14 20:10:00,0.6839,0.6842,0.6839,0.6841,5068399988.0
2007-05-14 20:15:00,0.6841,0.6842,0.68405,0.6842,3593099988.0
2007-05-14 20:20:00,0.6842,0.6843,0.6841,0.6842,3145700005.0
2007-05-14 20:25:00,0.6842,0.6842,0.68415,0.68415,636700000.0
2007-05-14 20:30:00,0.68415,0.6842,0.6841,0.6842,1058600004.0
2007-05-14 20:35:00,0.6842,0.6843,0.68415,0.6843,3965699994.0
2007-05-14 20:40:00,0.6843,0.6844,0.6842,0.6842,4049899962.0
2007-05-14 20:45:00,0.6842,0.6843,0.68415,0.6843,2873399998.0
2007-05-14 20:50:00,0.6843,0.6843,0.6842,0.6843,2352500011.0
2007-05-14 20:55:00,0.6843,0.6844,0.68425,0.6844,3951299999.0
2007-05-14 21:00:00,0.68435,0.6844,0.6843,0.6844,5366999992.0
2007-05-14 21:05:00,0.6844,0.6845,0.68435,0.6845,2880899995.0
2007-05-14 21:10:00,0.68445,0.6845,0.68435,0.6844,923899997.0
2007-05-14 21:15:00,0.6844,0.68445,0.68435,0.6844,3008600007.0
2007-05-14 21:20:00,0.6844,0.6845,0.68435,0.68435,5748400013.0
2007-05-14 21:25:00,0.68435,0.6844,0.68418,0.6844,1257299991.0
2007-05-14 21:30:00,0.68435,0.6844,0.68416,0.6844,568199991.0
2007-05-14 21:35:00,0.6844,0.6844,0.68425,0.6844,3165500007.0
2007-05-14 21:40:00,0.68435,0.6844,0.6843,0.6844,550599999.0
2007-05-14 21:45:00,0.6844,0.6844,0.68435,0.6844,158800000.0
2007-05-14 21:50:00,0.6844,0.6844,0.68435,0.6844,688899999.0
2007-05-14 21:55:00,0.6844,0.6844,0.68435,0.6844,437799998.0
2007-05-14 22:00:00,0.6844,0.6845,0.68435,0.6845,744199995.0
2007-05-14 22:05:00,0.6845,0.6845,0.68435,0.6845,1374300001.0
2007-05-14 22:10:00,0.6845,0.6845,0.68435,0.6844,1807700015.0
2007-05-14 22:15:00,0.6844,0.6844,0.6842,0.68435,2975099988.0
2007-05-14 22:20:00,0.6844,0.6845,0.68435,0.68445,1162900000.0
2007-05-14 22:25:00,0.6844,0.6844,0.68425,0.68435,1805400008.0
2007-05-14 22:30:00,0.68435,0.68445,0.68415,0.68425,3151599962.0
2007-05-14 22:35:00,0.68425,0.6843,0.68415,0.6843,912799996.0
2007-05-14 22:40:00,0.68425,0.6843,0.68394,0.68425,1002699999.0
2007-05-14 22:45:00,0.6842,0.6843,0.68415,0.6842,3309300001.0
2007-05-14 22:50:00,0.6842,0.6843,0.68415,0.6843,2670799981.0
2007-05-14 22:55:00,0.6842,0.6843,0.68415,0.6842,988300000.0
2007-05-14 23:00:00,0.6842,0.68425,0.6841,0.6841,673900005.0
2007-05-14 23:05:00,0.6842,0.6842,0.68405,0.6842,603199997.0
2007-05-14 23:10:00,0.6841,0.6842,0.6839,0.6842,863500002.0
2007-05-14 23:15:00,0.6841,0.6842,0.68405,0.6841,1397699989.0
2007-05-14 23:20:00,0.6841,0.6842,0.68405,0.68405,1440600000.0
2007-05-14 23:25:00,0.68415,0.6842,0.6841,0.6842,663999994.0
2007-05-14 23:30:00,0.6842,0.6842,0.68388,0.6841,932599998.0
2007-05-14 23:35:00,0.6841,0.6841,0.68405,0.6841,619500009.0
2007-05-14 23:40:00,0.6841,0.6841,0.684,0.684,424300001.0
2007-05-14 23:45:00,0.684,0.68407,0.68392,0.684,876400018.0
2007-05-14 23:50:00,0.68392,0.68406,0.68383,0.684,1292699994.0
2007-05-14 23:55:00,0.684,0.6841,0.68384,0.6841,722600004.0
2007-05-15 00:00:00,0.6841,0.6842,0.684,0.68404,798699994.0
2007-05-15 00:05:00,0.6841,0.68425,0.6841,0.6841,781400002.0
2007-05-15 00:10:00,0.6841,0.68415,0.6841,0.68415,761199993.0
2007-05-15 00:15:00,0.68415,0.6842,0.6841,0.68415,235899999.0
2007-05-15 00:20:00,0.6842,0.6842,0.68391,0.6841,1303599995.0
2007-05-15 00:25:00,0.6841,0.68424,0.68405,0.6842,451699996.0
2007-05-15 00:30:00,0.6842,0.6843,0.68415,0.6843,800699991.0
2007-05-15 00:35:00,0.6843,0.68431,0.68412,0.68419,846099995.0
2007-05-15 00:40:00,0.6843,0.6843,0.68407,0.6843,698299984.0
2007-05-15 00:45:00,0.6843,0.6843,0.68415,0.6842,257600000.0
2007-05-15 00:50:00,0.6842,0.6842,0.68415,0.68415,411200000.0
2007-05-15 00:55:00,0.68415,0.6842,0.6841,0.68415,918100020.0
2007-05-15 01:00:00,0.6842,0.6842,0.68395,0.684,2458900006.0
2007-05-15 01:05:00,0.684,0.6841,0.68395,0.68395,2019299964.0
2007-05-15 01:10:00,0.684,0.684,0.6839,0.68395,356799999.0
2007-05-15 01:15:00,0.68385,0.68393,0.68376,0.68383,724199998.0
2007-05-15 01:20:00,0.684,0.684,0.68375,0.684,535500008.0
2007-05-15 01:25:00,0.68373,0.684,0.68371,0.68383,427499999.0
2007-05-15 01:30:00,0.684,0.684,0.68362,0.684,293100005.0
2007-05-15 01:35:00,0.684,0.684,0.68373,0.684,731800002.0
2007-05-15 01:40:00,0.684,0.6841,0.68395,0.684,1211499991.0
2007-05-15 01:45:00,0.684,0.6841,0.68392,0.684,444700005.0
2007-05-15 01:50:00,0.684,0.6843,0.68395,0.6843,1725699999.0
2007-05-15 01:55:00,0.6843,0.6843,0.68395,0.684,3243599991.0
2007-05-15 02:00:00,0.6841,0.6843,0.684,0.6842,4278100038.0
2007-05-15 02:05:00,0.6842,0.6843,0.68415,0.6842,1358300021.0
2007-05-15 02:10:00,0.68425,0.6843,0.68415,0.6842,1423100017.0
2007-05-15 02:15:00,0.6842,0.6842,0.68405,0.68405,2955899969.0
2007-05-15 02:20:00,0.68405,0.6841,0.684,0.6841,1906500015.0
2007-05-15 02:25:00,0.6841,0.6841,0.68395,0.6841,657300001.0
2007-05-15 02:30:00,0.6841,0.6841,0.68387,0.68387,251600003.0
2007-05-15 02:35:00,0.6841,0.6841,0.68395,0.6841,664700003.0
2007-05-15 02:40:00,0.6841,0.6842,0.68385,0.6842,1082899997.0
2007-05-15 02:45:00,0.6842,0.6842,0.68385,0.68397,1029899994.0
2007-05-15 02:50:00,0.6841,0.6842,0.684,0.6842,1946999982.0
2007-05-15 02:55:00,0.6842,0.6843,0.6841,0.6842,2908900008.0
2007-05-15 03:00:00,0.6842,0.68425,0.6841,0.6842,1985500000.0
2007-05-15 03:05:00,0.6842,0.6843,0.68397,0.68403,2344300023.0
2007-05-15 03:10:00,0.6842,0.6843,0.68415,0.6842,2452299958.0
2007-05-15 03:15:00,0.6842,0.6843,0.68415,0.6842,2116199994.0
2007-05-15 03:20:00,0.6842,0.6843,0.6842,0.6843,1017199989.0
2007-05-15 03:25:00,0.6843,0.6843,0.6842,0.6843,563299995.0
2007-05-15 03:30:00,0.6843,0.6843,0.6842,0.6843,674199992.0
2007-05-15 03:35:00,0.6843,0.6843,0.68415,0.6842,1296199999.0
2007-05-15 03:40:00,0.6842,0.6843,0.68415,0.6842,1982799999.0
2007-05-15 03:45:00,0.6842,0.68435,0.68415,0.68415,2752600007.0
2007-05-15 03:50:00,0.6842,0.68425,0.68415,0.6842,3184999984.0
2007-05-15 03:55:00,0.6842,0.68425,0.68415,0.6842,932100008.0
2007-05-15 04:00:00,0.68404,0.68425,0.68404,0.68425,1065699984.0
2007-05-15 04:05:00,0.68425,0.68425,0.6842,0.6842,1367999995.0
2007-05-15 04:10:00,0.6842,0.6842,0.6842,0.6842,565699983.0
2007-05-15 04:15:00,0.6842,0.68421,0.68406,0.68408,507200003.0
2007-05-15 04:20:00,0.6842,0.6843,0.68415,0.6842,492799990.0
2007-05-15 04:25:00,0.6842,0.6842,0.6841,0.6842,1071799999.0
2007-05-15 04:30:00,0.68415,0.6842,0.68405,0.6841,1589000007.0
2007-05-15 04:35:00,0.6841,0.6842,0.68405,0.6842,1935699998.0
2007-05-15 04:40:00,0.6841,0.6842,0.68405,0.68405,1299599999.0
2007-05-15 04:45:00,0.68392,0.6841,0.68379,0.6841,474300005.0
2007-05-15 04:50:00,0.6841,0.6842,0.68383,0.68386,1520900007.0
2007-05-15 04:55:00,0.6839,0.68415,0.68388,0.6841,1115900003.0
2007-05-15 05:00:00,0.68384,0.6841,0.68384,0.68406,902799992.0
2007-05-15 05:05:00,0.6841,0.68415,0.68405,0.68415,504200002.0
2007-05-15 05:10:00,0.68415,0.68415,0.68395,0.6841,1205200003.0
2007-05-15 05:15:00,0.68394,0.6842,0.68393,0.6841,1186199998.0
2007-05-15 05:20:00,0.684,0.6841,0.68389,0.68405,1220300012.0
2007-05-15 05:25:00,0.6841,0.6841,0.68405,0.68405,601699996.0
2007-05-15 05:30:00,0.68405,0.6841,0.68405,0.6841,485899993.0
2007-05-15 05:35:00,0.6841,0.6841,0.684,0.68405,1024099984.0
2007-05-15 05:40:00,0.6841,0.6841,0.68392,0.68402,993399999.0
2007-05-15 05:45:00,0.684,0.6841,0.68377,0.68386,1125800032.0
2007-05-15 05:50:00,0.684,0.6841,0.68383,0.6841,984200003.0
2007-05-15 05:55:00,0.68393,0.6841,0.68384,0.68405,3177700026.0
2007-05-15 06:00:00,0.68392,0.6841,0.68384,0.68405,1272100004.0
2007-05-15 06:05:00,0.68399,0.6841,0.68395,0.6841,1860899957.0
2007-05-15 06:10:00,0.6841,0.6841,0.6841,0.6841,1036600009.0
2007-05-15 06:15:00,0.6841,0.6841,0.68405,0.68405,109300000.0
2007-05-15 06:20:00,0.68405,0.6841,0.684,0.6841,1162399995.0
2007-05-15 06:25:00,0.6841,0.68415,0.68396,0.684,3649599967.0
2007-05-15 06:30:00,0.68415,0.68415,0.68384,0.68385,2768300008.0
2007-05-15 06:35:00,0.68402,0.6841,0.68374,0.684,1907800019.0
2007-05-15 06:40:00,0.68398,0.6841,0.68386,0.6841,787799989.0
2007-05-15 06:45:00,0.684,0.6841,0.684,0.6841,428899996.0
2007-05-15 06:50:00,0.68389,0.6841,0.68383,0.6841,3925299985.0
2007-05-15 06:55:00,0.6841,0.6841,0.68379,0.68401,1222599998.0
2007-05-15 07:00:00,0.68402,0.6841,0.68382,0.68393,3160499985.0
2007-05-15 07:05:00,0.68391,0.6841,0.68384,0.68399,4233300003.0
2007-05-15 07:10:00,0.68392,0.6841,0.68392,0.68395,3627199979.0
2007-05-15 07:15:00,0.68403,0.6841,0.68388,0.6841,2485599981.0
2007-05-15 07:20:00,0.6841,0.6841,0.6838,0.6839,2826099996.0
2007-05-15 07:25:00,0.6839,0.68395,0.68374,0.6839,2724999986.0
2007-05-15 07:30:00,0.6839,0.6841,0.68385,0.6839,3057100007.0
2007-05-15 07:35:00,0.6839,0.684,0.68385,0.6839,1584100003.0
2007-05-15 07:40:00,0.6839,0.6839,0.68385,0.6839,1321500005.0
2007-05-15 07:45:00,0.6839,0.6839,0.68385,0.6839,2373700005.0
2007-05-15 07:50:00,0.6839,0.6839,0.68375,0.6838,3707199964.0
2007-05-15 07:55:00,0.6838,0.684,0.68375,0.684,3172599990.0
2007-05-15 08:00:00,0.6839,0.68405,0.68385,0.684,3228300001.0
2007-05-15 08:05:00,0.684,0.68405,0.6839,0.68395,1026100005.0
2007-05-15 08:10:00,0.68395,0.68405,0.68355,0.68365,5555300032.0
2007-05-15 08:15:00,0.68365,0.68375,0.6836,0.68365,2972800048.0
2007-05-15 08:20:00,0.68365,0.6839,0.68365,0.6837,3721199997.0
2007-05-15 08:25:00,0.6837,0.6839,0.68365,0.68385,6699399995.0
2007-05-15 08:30:00,0.68385,0.68395,0.68375,0.6839,5708300032.0
2007-05-15 08:35:00,0.6839,0.684,0.68375,0.6838,7775700076.0
2007-05-15 08:40:00,0.6838,0.68395,0.6838,0.6838,8498599973.0
2007-05-15 08:45:00,0.6839,0.684,0.6838,0.684,9792299897.0
2007-05-15 08:50:00,0.684,0.6841,0.684,0.6841,5608699972.0
2007-05-15 08:55:00,0.6841,0.6841,0.6839,0.684,5326199994.0
2007-05-15 09:00:00,0.6839,0.6839,0.6837,0.6837,9381199971.0
2007-05-15 09:05:00,0.6838,0.6839,0.6837,0.6838,9000600029.0
2007-05-15 09:10:00,0.6839,0.684,0.6838,0.6839,6751700012.0
2007-05-15 09:15:00,0.6838,0.684,0.6838,0.6838,3351200001.0
2007-05-15 09:20:00,0.6839,0.68395,0.6837,0.6839,6170600002.0
2007-05-15 09:25:00,0.6839,0.6839,0.6837,0.68385,7157600084.0
2007-05-15 09:30:00,0.6837,0.6838,0.6836,0.6837,3117299994.0
2007-05-15 09:35:00,0.6838,0.6838,0.6837,0.6838,5243500032.0
2007-05-15 09:40:00,0.6838,0.6838,0.6836,0.6837,7031199961.0
2007-05-15 09:45:00,0.6837,0.6838,0.6835,0.6835,7652599984.0
2007-05-15 09:50:00,0.6834,0.6836,0.6833,0.6835,6533300006.0
2007-05-15 09:55:00,0.6835,0.6836,0.6835,0.6836,4247600034.0
2007-05-15 10:00:00,0.6836,0.6837,0.6835,0.6836,5938799995.0
2007-05-15 10:05:00,0.6836,0.6836,0.68345,0.6836,5777199976.0
2007-05-15 10:10:00,0.68355,0.6836,0.68345,0.6836,4736500010.0
2007-05-15 10:15:00,0.6836,0.6837,0.6835,0.6836,6161100018.0
2007-05-15 10:20:00,0.6837,0.6838,0.6836,0.6837,5519499984.0
2007-05-15 10:25:00,0.6836,0.68378,0.6834,0.6835,8369500023.0
2007-05-15 10:30:00,0.6837,0.6847,0.6837,0.6844,10487999910.0
2007-05-15 10:35:00,0.6845,0.6847,0.6843,0.6845,10487999910.0
2007-05-15 10:40:00,0.68455,0.68475,0.6845,0.6846,8517800001.0
2007-05-15 10:45:00,0.6846,0.6848,0.6846,0.68475,9037600051.0
2007-05-15 10:50:00,0.68475,0.6848,0.6846,0.6847,7053100031.0
2007-05-15 10:55:00,0.6847,0.6847,0.6846,0.68465,3478500021.0
2007-05-15 11:00:00,0.6846,0.6849,0.6846,0.6848,4036900013.0
2007-05-15 11:05:00,0.6851,0.6853,0.685,0.6852,8383999980.0
2007-05-15 11:10:00,0.6851,0.6853,0.685,0.685,6287999985.0
2007-05-15 11:15:00,0.6851,0.6852,0.685,0.68515,5173500014.0
2007-05-15 11:20:00,0.68505,0.6851,0.6848,0.685,3877100019.0
2007-05-15 11:25:00,0.6851,0.6851,0.6848,0.6848,4121700027.0
2007-05-15 11:30:00,0.6847,0.6851,0.6847,0.685,7907200017.0
2007-05-15 11:35:00,0.685,0.68515,0.68495,0.68515,7541400012.0
2007-05-15 11:40:00,0.6851,0.6852,0.685,0.6851,9017499995.0
2007-05-15 11:45:00,0.6851,0.6851,0.6848,0.6849,4938200054.0
2007-05-15 11:50:00,0.6848,0.685,0.6848,0.6849,5735800067.0
2007-05-15 11:55:00,0.6849,0.68495,0.6848,0.6848,3701200022.0
2007-05-15 12:00:00,0.6849,0.685,0.6848,0.68485,5479000016.0
2007-05-15 12:05:00,0.68485,0.685,0.6848,0.6849,4125600009.0
2007-05-15 12:10:00,0.685,0.685,0.68475,0.6849,7159199995.0
2007-05-15 12:15:00,0.68485,0.6851,0.6848,0.685,7214999960.0
2007-05-15 12:20:00,0.685,0.685,0.6849,0.6849,4130600013.0
2007-05-15 12:25:00,0.6848,0.685,0.6848,0.6849,5640200004.0
2007-05-15 12:30:00,0.68485,0.68495,0.6848,0.6848,4497400023.0
2007-05-15 12:35:00,0.6849,0.685,0.6848,0.68495,5701000008.0
2007-05-15 12:40:00,0.68495,0.685,0.6848,0.6849,4464800037.0
2007-05-15 12:45:00,0.6849,0.6849,0.6847,0.6848,2676200024.0
2007-05-15 12:50:00,0.6849,0.685,0.6848,0.6849,4425600023.0
2007-05-15 12:55:00,0.685,0.685,0.68465,0.68465,6679400023.0
2007-05-15 13:00:00,0.68465,0.6848,0.68465,0.68465,5411200013.0
2007-05-15 13:05:00,0.68465,0.6849,0.68465,0.68485,4854699995.0
2007-05-15 13:10:00,0.68485,0.685,0.6848,0.685,5031900011.0
2007-05-15 13:15:00,0.685,0.685,0.6848,0.6849,6167199984.0
2007-05-15 13:20:00,0.6848,0.685,0.6848,0.68495,8221499961.0
2007-05-15 13:25:00,0.68495,0.685,0.68485,0.6849,7014600010.0
2007-05-15 13:30:00,0.6849,0.685,0.68467,0.68495,3754399978.0
2007-05-15 13:35:00,0.68495,0.685,0.6849,0.68495,2661800026.0
2007-05-15 13:40:00,0.68495,0.685,0.68485,0.685,5475700066.0
2007-05-15 13:45:00,0.68505,0.68505,0.68495,0.685,5570800030.0
2007-05-15 13:50:00,0.685,0.6851,0.68495,0.6851,5971400058.0
2007-05-15 13:55:00,0.6851,0.6852,0.685,0.6852,4592900005.0
2007-05-15 14:00:00,0.6849,0.6849,0.6847,0.6847,6043199970.0
2007-05-15 14:05:00,0.68475,0.6848,0.6845,0.6848,7458000036.0
2007-05-15 14:10:00,0.68475,0.6849,0.6847,0.6848,7552799928.0
2007-05-15 14:15:00,0.6848,0.6848,0.68465,0.6848,6108100019.0
2007-05-15 14:20:00,0.6846,0.6849,0.6846,0.68475,5712500030.0
2007-05-15 14:25:00,0.6846,0.6848,0.6844,0.6845,6546699961.0
2007-05-15 14:30:00,0.6845,0.6852,0.6844,0.6851,2644500001.0
2007-05-15 14:35:00,0.685,0.6851,0.6849,0.6851,2012000000.0
2007-05-15 14:40:00,0.6852,0.6852,0.6851,0.6851,1609600000.0
2007-05-15 14:45:00,0.6852,0.6854,0.6852,0.6853,2587500015.0
2007-05-15 14:50:00,0.6853,0.6854,0.6852,0.6854,3587200008.0
2007-05-15 14:55:00,0.6854,0.6854,0.68515,0.6853,4427399978.0
2007-05-15 15:00:00,0.6852,0.6853,0.6851,0.6851,8561700082.0
2007-05-15 15:05:00,0.6853,0.6853,0.6851,0.6852,5195000028.0
2007-05-15 15:10:00,0.6852,0.6852,0.6851,0.6852,7681199987.0
2007-05-15 15:15:00,0.68515,0.6852,0.6851,0.6852,4376500039.0
2007-05-15 15:20:00,0.6852,0.6853,0.68505,0.6853,3167299980.0
2007-05-15 15:25:00,0.68525,0.6855,0.68525,0.6854,6443700019.0
2007-05-15 15:30:00,0.6853,0.6854,0.68525,0.68525,5502400002.0
2007-05-15 15:35:00,0.6852,0.6853,0.68515,0.6852,3377099985.0
2007-05-15 15:40:00,0.6851,0.6852,0.6848,0.6849,6136599998.0
2007-05-15 15:45:00,0.6848,0.6849,0.6847,0.6848,4880399984.0
2007-05-15 15:50:00,0.6847,0.6848,0.6846,0.68475,6100499980.0
2007-05-15 15:55:00,0.6848,0.6848,0.6846,0.6847,6871200008.0
2007-05-15 16:00:00,0.6846,0.6847,0.6845,0.6845,6903599968.0
2007-05-15 16:05:00,0.6846,0.6847,0.6846,0.6847,8629499960.0
2007-05-15 16:10:00,0.68475,0.6848,0.6846,0.68465,7609299966.0
2007-05-15 16:15:00,0.68465,0.6847,0.6846,0.6847,5297100013.0
2007-05-15 16:20:00,0.6847,0.6847,0.6846,0.68465,3040799986.0
2007-05-15 16:25:00,0.6847,0.6848,0.68465,0.68475,3851499976.0
2007-05-15 16:30:00,0.6847,0.6851,0.6845,0.685,8923699992.0
2007-05-15 16:35:00,0.6849,0.6852,0.6849,0.6852,9026499995.0
2007-05-15 16:40:00,0.6852,0.6853,0.6851,0.6852,4013599956.0
2007-05-15 16:45:00,0.68525,0.6853,0.6851,0.6851,7013599953.0
2007-05-15 16:50:00,0.6851,0.6853,0.685,0.6852,9317999930.0
2007-05-15 16:55:00,0.6851,0.68535,0.6851,0.68525,8175999964.0
2007-05-15 17:00:00,0.68525,0.6853,0.6851,0.6853,5353400035.0
2007-05-15 17:05:00,0.6852,0.6853,0.6851,0.6852,4001200032.0
2007-05-15 17:10:00,0.6853,0.6853,0.6851,0.6851,3945500027.0
2007-05-15 17:15:00,0.6852,0.6852,0.6851,0.6851,3793500009.0
2007-05-15 17:20:00,0.6851,0.6851,0.685,0.68505,4544299981.0
2007-05-15 17:25:00,0.6851,0.6851,0.6849,0.685,5102699956.0
2007-05-15 17:30:00,0.6851,0.68515,0.68495,0.6851,5385899934.0
2007-05-15 17:35:00,0.6851,0.6851,0.6848,0.6849,4134200017.0
2007-05-15 17:40:00,0.68485,0.6849,0.6846,0.6846,6129900023.0
2007-05-15 17:45:00,0.6846,0.6848,0.6846,0.6848,6602000008.0
2007-05-15 17:50:00,0.6848,0.6848,0.6846,0.68475,8269199976.0
2007-05-15 17:55:00,0.6848,0.6848,0.6847,0.6848,2232899977.0
2007-05-15 18:00:00,0.6848,0.68485,0.6847,0.68485,4599099973.0
2007-05-15 18:05:00,0.68485,0.68485,0.68475,0.6848,7083699997.0
2007-05-15 18:10:00,0.6848,0.6848,0.68465,0.6848,5697900008.0
2007-05-15 18:15:00,0.6848,0.6849,0.6847,0.6848,4953600016.0
2007-05-15 18:20:00,0.6848,0.6849,0.68475,0.6849,2804500014.0
2007-05-15 18:25:00,0.6849,0.6849,0.6848,0.6848,4376499990.0
2007-05-15 18:30:00,0.6848,0.6848,0.6846,0.68475,2155699992.0
2007-05-15 18:35:00,0.6847,0.6848,0.6846,0.6846,3658800036.0
2007-05-15 18:40:00,0.6846,0.6848,0.6846,0.6848,1630400000.0
2007-05-15 18:45:00,0.6848,0.6849,0.6848,0.6849,1705899990.0
2007-05-15 18:50:00,0.6849,0.6849,0.6847,0.6848,2010199997.0
2007-05-15 18:55:00,0.68485,0.6849,0.68465,0.68465,6939299986.0
2007-05-15 19:00:00,0.6847,0.6848,0.6846,0.6848,3161899981.0
2007-05-15 19:05:00,0.68475,0.6848,0.6846,0.6846,3865099987.0
2007-05-15 19:10:00,0.6846,0.6847,0.68455,0.6846,5546999962.0
2007-05-15 19:15:00,0.6846,0.68475,0.6846,0.6847,4478000032.0
2007-05-15 19:20:00,0.6847,0.68475,0.6847,0.68475,4340300015.0
2007-05-15 19:25:00,0.6847,0.6848,0.68465,0.6848,4076999990.0
2007-05-15 19:30:00,0.6848,0.6848,0.68465,0.6848,4060500000.0
2007-05-15 19:35:00,0.68475,0.6848,0.6847,0.6848,5872700002.0
2007-05-15 19:40:00,0.6848,0.68485,0.68475,0.6848,3406399991.0
2007-05-15 19:45:00,0.6848,0.6848,0.68454,0.68465,3682300017.0
2007-05-15 19:50:00,0.6848,0.6848,0.68475,0.6848,3033599990.0
2007-05-15 19:55:00,0.6848,0.68485,0.6847,0.6847,2680300017.0
2007-05-15 20:00:00,0.6847,0.6848,0.68465,0.6848,5462700016.0
2007-05-15 20:05:00,0.68475,0.6849,0.68464,0.6849,2964699964.0
2007-05-15 20:10:00,0.6849,0.6849,0.68475,0.6848,928700000.0
2007-05-15 20:15:00,0.6848,0.68485,0.68465,0.6847,6994299984.0
2007-05-15 20:20:00,0.6847,0.6848,0.68465,0.6848,3384099992.0
2007-05-15 20:25:00,0.6848,0.68485,0.68475,0.6848,3594400002.0
2007-05-15 20:30:00,0.6848,0.6848,0.6846,0.6846,2962299994.0
2007-05-15 20:35:00,0.6846,0.6847,0.68455,0.68455,4517700012.0
2007-05-15 20:40:00,0.6846,0.6846,0.68445,0.6845,2179300019.0
2007-05-15 20:45:00,0.6845,0.68455,0.68445,0.6845,5313100008.0
2007-05-15 20:50:00,0.6845,0.6846,0.6844,0.6844,5668399981.0
2007-05-15 20:55:00,0.6844,0.6844,0.6843,0.6844,3507100034.0
2007-05-15 21:00:00,0.6844,0.6845,0.68435,0.68445,3311199970.0
2007-05-15 21:05:00,0.68445,0.6845,0.6844,0.68445,4708500041.0
2007-05-15 21:10:00,0.6844,0.6845,0.6844,0.6845,1816099993.0
2007-05-15 21:15:00,0.6845,0.6845,0.68445,0.6845,764099990.0
2007-05-15 21:20:00,0.6845,0.6845,0.68435,0.6845,2188000027.0
2007-05-15 21:25:00,0.68445,0.6845,0.6844,0.6844,3547100007.0
2007-05-15 21:30:00,0.6844,0.6846,0.6844,0.6845,3566999987.0
2007-05-15 21:35:00,0.6845,0.6846,0.68445,0.68455,3755499963.0
2007-05-15 21:40:00,0.6846,0.6846,0.68433,0.68441,1435199997.0
2007-05-15 21:45:00,0.68437,0.6846,0.68432,0.6846,2589099989.0
2007-05-15 21:50:00,0.6846,0.6846,0.68445,0.6845,1704799970.0
2007-05-15 21:55:00,0.68445,0.6845,0.68435,0.6844,1091399996.0
2007-05-15 22:00:00,0.6844,0.6845,0.68435,0.6844,3736100001.0
2007-05-15 22:05:00,0.6844,0.6845,0.68435,0.68445,1674800006.0
2007-05-15 22:10:00,0.6845,0.6847,0.68445,0.6847,3897199993.0
2007-05-15 22:15:00,0.6847,0.6847,0.68465,0.6847,608299996.0
2007-05-15 22:20:00,0.6847,0.6847,0.68455,0.6846,1460500006.0
2007-05-15 22:25:00,0.6847,0.6847,0.68435,0.6845,3058199984.0
2007-05-15 22:30:00,0.6846,0.6846,0.68439,0.6846,277099998.0
2007-05-15 22:35:00,0.6845,0.6846,0.68427,0.6844,2661499993.0
2007-05-15 22:40:00,0.6846,0.6846,0.6845,0.68455,800500007.0
2007-05-15 22:45:00,0.68455,0.6847,0.6845,0.6845,1697200012.0
2007-05-15 22:50:00,0.6845,0.6846,0.68435,0.6844,2827299982.0
2007-05-15 22:55:00,0.6844,0.6844,0.6841,0.6841,1236099992.0
2007-05-15 23:00:00,0.6841,0.6843,0.6841,0.6843,1448199990.0
2007-05-15 23:05:00,0.6843,0.6844,0.68405,0.6844,581099993.0
2007-05-15 23:10:00,0.6844,0.6844,0.6841,0.6842,517300000.0
2007-05-15 23:15:00,0.6842,0.6843,0.68405,0.6842,983600006.0
2007-05-15 23:20:00,0.6842,0.6843,0.68405,0.68415,574200008.0
2007-05-15 23:25:00,0.68415,0.6843,0.68415,0.6842,653300000.0
2007-05-15 23:30:00,0.6842,0.6843,0.68415,0.6842,1648999960.0
2007-05-15 23:35:00,0.6842,0.6843,0.68413,0.6843,657399996.0
2007-05-15 23:40:00,0.6843,0.6843,0.68413,0.6843,911000016.0
2007-05-15 23:45:00,0.6842,0.68445,0.6842,0.6844,682200004.0
2007-05-15 23:50:00,0.68435,0.6844,0.6842,0.68427,1633099979.0
2007-05-15 23:55:00,0.68443,0.68443,0.68424,0.68435,446199999.0
2007-05-16 00:00:00,0.68435,0.6845,0.68435,0.6845,344800000.0
2007-05-16 00:05:00,0.6845,0.6845,0.68432,0.6844,1600100004.0
2007-05-16 00:10:00,0.6844,0.6845,0.68421,0.68445,1070900007.0
2007-05-16 00:15:00,0.6844,0.6845,0.6844,0.68445,431999999.0
2007-05-16 00:20:00,0.68445,0.6845,0.68428,0.6844,831200006.0
2007-05-16 00:25:00,0.6844,0.6844,0.6842,0.6843,1113200020.0
2007-05-16 00:30:00,0.6843,0.6844,0.68422,0.6843,541399993.0
2007-05-16 00:35:00,0.6843,0.6844,0.68411,0.6843,1067100000.0
2007-05-16 00:40:00,0.6843,0.68431,0.68422,0.6843,918499980.0
2007-05-16 00:45:00,0.6843,0.6844,0.6843,0.6843,964400028.0
2007-05-16 00:50:00,0.6843,0.68445,0.68425,0.6844,1125799999.0
2007-05-16 00:55:00,0.6844,0.6845,0.68425,0.6844,1158099991.0
2007-05-16 01:00:00,0.6844,0.68447,0.68426,0.6844,1795400006.0
2007-05-16 01:05:00,0.68438,0.6845,0.68423,0.68435,1387599996.0
2007-05-16 01:10:00,0.6844,0.6845,0.68428,0.68437,1050999998.0
2007-05-16 01:15:00,0.68445,0.68445,0.6843,0.6843,742499996.0
2007-05-16 01:20:00,0.68431,0.6844,0.68421,0.6844,428600000.0
2007-05-16 01:25:00,0.6844,0.6844,0.68423,0.6844,572099999.0
2007-05-16 01:30:00,0.68423,0.6844,0.68422,0.6844,845600002.0
2007-05-16 01:35:00,0.6844,0.6844,0.68435,0.6844,1873300017.0
2007-05-16 01:40:00,0.6844,0.6844,0.68435,0.6844,725200008.0
2007-05-16 01:45:00,0.6844,0.6845,0.6842,0.6844,1394100013.0
2007-05-16 01:50:00,0.6844,0.6845,0.68435,0.68435,1673499991.0
2007-05-16 01:55:00,0.6844,0.6845,0.68435,0.6845,2616800027.0
2007-05-16 02:00:00,0.6845,0.6846,0.68445,0.6845,3122599995.0
2007-05-16 02:05:00,0.6845,0.6846,0.6845,0.6846,490000005.0
2007-05-16 02:10:00,0.6846,0.6847,0.68448,0.68463,410600002.0
2007-05-16 02:15:00,0.6847,0.6847,0.68448,0.6846,720400013.0
2007-05-16 02:20:00,0.6847,0.6847,0.6846,0.68465,183300000.0
2007-05-16 02:25:00,0.6847,0.6847,0.6846,0.6847,2299199990.0
2007-05-16 02:30:00,0.6847,0.6847,0.6846,0.6846,1490799981.0
2007-05-16 02:35:00,0.6846,0.6846,0.68455,0.6846,474500013.0
2007-05-16 02:40:00,0.6846,0.6846,0.6846,0.6846,772000007.0
2007-05-16 02:45:00,0.6846,0.6846,0.68455,0.6846,469900000.0
2007-05-16 02:50:00,0.68437,0.6846,0.68417,0.6844,3975200033.0
2007-05-16 02:55:00,0.6844,0.6845,0.6844,0.6845,3892900003.0
2007-05-16 03:00:00,0.6845,0.6846,0.6845,0.6846,2211099976.0
2007-05-16 03:05:00,0.6846,0.6846,0.6845,0.6845,671000011.0
2007-05-16 03:10:00,0.6845,0.68455,0.6843,0.68445,605399993.0
2007-05-16 03:15:00,0.6845,0.6846,0.68445,0.68455,1032199999.0
2007-05-16 03:20:00,0.68455,0.6846,0.68445,0.6845,2343899996.0
2007-05-16 03:25:00,0.6845,0.6845,0.68445,0.68445,1254999996.0
2007-05-16 03:30:00,0.68445,0.6846,0.68445,0.6845,1849500044.0
2007-05-16 03:35:00,0.68445,0.6847,0.68445,0.68465,1391699998.0
2007-05-16 03:40:00,0.6847,0.6847,0.68455,0.6847,491000006.0
2007-05-16 03:45:00,0.6847,0.6847,0.6846,0.68465,989400002.0
2007-05-16 03:50:00,0.6847,0.6847,0.6846,0.6846,359799991.0
2007-05-16 03:55:00,0.6846,0.6846,0.6845,0.6846,3475900000.0
2007-05-16 04:00:00,0.6846,0.6847,0.68445,0.68451,1499200004.0
2007-05-16 04:05:00,0.68455,0.6847,0.68432,0.6846,4369499999.0
2007-05-16 04:10:00,0.68455,0.68465,0.68455,0.6846,1589099995.0
2007-05-16 04:15:00,0.6846,0.68461,0.68443,0.6846,1167000004.0
2007-05-16 04:20:00,0.6846,0.6847,0.68455,0.6846,1364099989.0
2007-05-16 04:25:00,0.6847,0.6847,0.68455,0.6847,2317999934.0
2007-05-16 04:30:00,0.6847,0.6847,0.68443,0.68456,464199998.0
2007-05-16 04:35:00,0.6846,0.6847,0.68445,0.6847,465000000.0
2007-05-16 04:40:00,0.68458,0.68475,0.68445,0.6847,1640400013.0
2007-05-16 04:45:00,0.68449,0.6847,0.68441,0.6847,1119200005.0
2007-05-16 04:50:00,0.6847,0.6847,0.68465,0.6847,1301299993.0
2007-05-16 04:55:00,0.6847,0.6847,0.68465,0.6847,2662600014.0
2007-05-16 05:00:00,0.6847,0.6847,0.68465,0.6847,2118699979.0
2007-05-16 05:05:00,0.6847,0.6847,0.68465,0.6847,588500000.0
2007-05-16 05:10:00,0.6847,0.6847,0.6846,0.6846,1310499994.0
2007-05-16 05:15:00,0.6846,0.6847,0.68449,0.68455,661700002.0
2007-05-16 05:20:00,0.68448,0.6847,0.68448,0.68465,362000000.0
2007-05-16 05:25:00,0.68447,0.68465,0.68446,0.6846,1565499979.0
2007-05-16 05:30:00,0.6846,0.6847,0.68455,0.6846,729299998.0
2007-05-16 05:35:00,0.6846,0.6846,0.68455,0.6846,3542399967.0
2007-05-16 05:40:00,0.6846,0.6846,0.68455,0.6846,781099993.0
2007-05-16 05:45:00,0.6846,0.6847,0.6846,0.6847,1371700001.0
2007-05-16 05:50:00,0.68465,0.6847,0.68455,0.6847,1147799988.0
2007-05-16 05:55:00,0.6847,0.6847,0.6845,0.6846,1832399999.0
2007-05-16 06:00:00,0.6846,0.6847,0.6845,0.68465,1028499984.0
2007-05-16 06:05:00,0.68465,0.6847,0.68449,0.68465,235100006.0
2007-05-16 06:10:00,0.6847,0.68475,0.68455,0.68465,1123200000.0
2007-05-16 06:15:00,0.6847,0.6847,0.68465,0.6847,140300000.0
2007-05-16 06:20:00,0.6847,0.68475,0.68455,0.6846,736899988.0
2007-05-16 06:25:00,0.6846,0.6847,0.68443,0.68459,2032299970.0
2007-05-16 06:30:00,0.68458,0.6847,0.68442,0.68453,596300000.0
2007-05-16 06:35:00,0.68465,0.6847,0.68454,0.6847,1690200012.0
2007-05-16 06:40:00,0.6847,0.68471,0.68459,0.6847,1097599993.0
2007-05-16 06:45:00,0.6847,0.68485,0.68455,0.6848,2019499999.0
2007-05-16 06:50:00,0.6848,0.68485,0.6847,0.6848,1084299998.0
2007-05-16 06:55:00,0.6848,0.6849,0.68475,0.68475,1170599994.0
2007-05-16 07:00:00,0.6848,0.68495,0.6848,0.6849,1383000002.0
2007-05-16 07:05:00,0.6849,0.6851,0.6847,0.6848,3937100004.0
2007-05-16 07:10:00,0.6848,0.6849,0.68475,0.6848,3273300000.0
2007-05-16 07:15:00,0.6848,0.6849,0.68465,0.6848,1133200013.0
2007-05-16 07:20:00,0.6848,0.6848,0.68475,0.6848,323400004.0
2007-05-16 07:25:00,0.6848,0.6848,0.68475,0.6848,922399990.0
2007-05-16 07:30:00,0.6848,0.6848,0.68455,0.68455,3968099988.0
2007-05-16 07:35:00,0.6846,0.6848,0.68455,0.6848,3256100016.0
2007-05-16 07:40:00,0.6848,0.6848,0.68465,0.6848,994799984.0
2007-05-16 07:45:00,0.6848,0.6849,0.6846,0.6847,2342000004.0
2007-05-16 07:50:00,0.6847,0.6847,0.68455,0.6846,3480200017.0
2007-05-16 07:55:00,0.6846,0.6848,0.68455,0.68475,2887699983.0
2007-05-16 08:00:00,0.6847,0.6849,0.6846,0.68475,6049199950.0
2007-05-16 08:05:00,0.68475,0.6848,0.68455,0.6847,4379399984.0
2007-05-16 08:10:00,0.6847,0.6848,0.68465,0.6847,2855600018.0
2007-05-16 08:15:00,0.6847,0.6847,0.6845,0.6846,3577200003.0
2007-05-16 08:20:00,0.68455,0.68485,0.6845,0.6848,7472400049.0
2007-05-16 08:25:00,0.68485,0.68485,0.68465,0.6847,4051799998.0
2007-05-16 08:30:00,0.6847,0.6848,0.68455,0.6847,8252900039.0
2007-05-16 08:35:00,0.6847,0.6849,0.6847,0.68475,6429500074.0
2007-05-16 08:40:00,0.68475,0.6849,0.68475,0.6848,6399400033.0
2007-05-16 08:45:00,0.6848,0.6848,0.68465,0.6847,3953400008.0
2007-05-16 08:50:00,0.6847,0.685,0.68465,0.6849,5261100007.0
2007-05-16 08:55:00,0.6849,0.685,0.68485,0.685,5281900018.0
2007-05-16 09:00:00,0.685,0.6852,0.6849,0.6852,6242699999.0
2007-05-16 09:05:00,0.6852,0.6852,0.685,0.68505,6267600056.0
2007-05-16 09:10:00,0.6851,0.68515,0.6849,0.685,4118799966.0
2007-05-16 09:15:00,0.6849,0.685,0.6848,0.685,4198599945.0
2007-05-16 09:20:00,0.685,0.685,0.68475,0.68485,3286200032.0
2007-05-16 09:25:00,0.6847,0.6849,0.6847,0.68485,6246700032.0
2007-05-16 09:30:00,0.68485,0.6849,0.68475,0.68485,1794199986.0
2007-05-16 09:35:00,0.6848,0.68482,0.68458,0.68482,4501515978.0
2007-05-16 09:40:00,0.68475,0.6848,0.6845,0.68455,5212699998.0
2007-05-16 09:45:00,0.68455,0.6847,0.6845,0.6845,7864099943.0
2007-05-16 09:50:00,0.6846,0.6847,0.6845,0.6847,6881499986.0
2007-05-16 09:55:00,0.6847,0.6847,0.68455,0.6846,3306199997.0
2007-05-16 10:00:00,0.6846,0.6847,0.68455,0.6847,6379099972.0
2007-05-16 10:05:00,0.6847,0.6847,0.6846,0.68465,3512300010.0
2007-05-16 10:10:00,0.6845,0.6846,0.6845,0.6846,1536000012.0
2007-05-16 10:15:00,0.6846,0.6846,0.6845,0.6845,3711600038.0
2007-05-16 10:20:00,0.6844,0.6846,0.6844,0.68455,4921000013.0
2007-05-16 10:25:00,0.68455,0.6847,0.6843,0.6845,4577499972.0
2007-05-16 10:30:00,0.6846,0.6852,0.6846,0.68475,4272200026.0
2007-05-16 10:35:00,0.6848,0.68485,0.6846,0.6847,6009599978.0
2007-05-16 10:40:00,0.6847,0.68475,0.6844,0.6845,6226599985.0
2007-05-16 10:45:00,0.6845,0.6846,0.68445,0.6846,3016699986.0
2007-05-16 10:50:00,0.6846,0.6846,0.68445,0.6846,3656400017.0
2007-05-16 10:55:00,0.6846,0.6849,0.6846,0.68475,3407399994.0
2007-05-16 11:00:00,0.6848,0.6849,0.68475,0.6849,2202200004.0
2007-05-16 11:05:00,0.6849,0.6849,0.68485,0.6849,2867900007.0
2007-05-16 11:10:00,0.6849,0.6849,0.6848,0.68485,2074300003.0
2007-05-16 11:15:00,0.68485,0.6849,0.6847,0.6849,4566199973.0
2007-05-16 11:20:00,0.6849,0.685,0.6848,0.6848,5085499992.0
2007-05-16 11:25:00,0.68485,0.6849,0.6847,0.6848,4781899998.0
2007-05-16 11:30:00,0.6847,0.6851,0.6844,0.68505,9020999950.0
2007-05-16 11:35:00,0.6851,0.6855,0.685,0.6852,6205699979.0
2007-05-16 11:40:00,0.6853,0.6853,0.68505,0.68505,5614399981.0
2007-05-16 11:45:00,0.6851,0.68545,0.6851,0.68545,6156299995.0
2007-05-16 11:50:00,0.6855,0.6856,0.68545,0.68555,7696000021.0
2007-05-16 11:55:00,0.68555,0.6856,0.68545,0.6855,5624899978.0
2007-05-16 12:00:00,0.6855,0.6856,0.68545,0.68545,3920900005.0
2007-05-16 12:05:00,0.68545,0.6855,0.68535,0.6854,3879200017.0
2007-05-16 12:10:00,0.6853,0.6855,0.6853,0.68545,7082399932.0
2007-05-16 12:15:00,0.6855,0.6856,0.68545,0.6855,5302300010.0
2007-05-16 12:20:00,0.6855,0.68555,0.6854,0.6855,7560599996.0
2007-05-16 12:25:00,0.6855,0.68555,0.68545,0.6855,4914300018.0
2007-05-16 12:30:00,0.6855,0.6856,0.6855,0.6856,2964400030.0
2007-05-16 12:35:00,0.6856,0.6856,0.68545,0.68545,4738699998.0
2007-05-16 12:40:00,0.6854,0.6856,0.6854,0.6856,5323100020.0
2007-05-16 12:45:00,0.6856,0.6856,0.68545,0.68555,3567399997.0
2007-05-16 12:50:00,0.68555,0.68555,0.68535,0.68535,7260200017.0
2007-05-16 12:55:00,0.6854,0.6855,0.6854,0.6854,5814399983.0
2007-05-16 13:00:00,0.68545,0.6855,0.6852,0.6852,8618899933.0
2007-05-16 13:05:00,0.6853,0.6853,0.6852,0.6852,5392200000.0
2007-05-16 13:10:00,0.6853,0.68545,0.6852,0.6853,3753899996.0
2007-05-16 13:15:00,0.6853,0.6853,0.6852,0.6853,4881899966.0
2007-05-16 13:20:00,0.6853,0.6853,0.6852,0.6853,4137099982.0
2007-05-16 13:25:00,0.6853,0.6854,0.6852,0.6853,6315399985.0
2007-05-16 13:30:00,0.6852,0.6853,0.6852,0.68525,4881599994.0
2007-05-16 13:35:00,0.68525,0.6857,0.6852,0.6855,6357300054.0
2007-05-16 13:40:00,0.6854,0.6855,0.6854,0.6854,5696200006.0
2007-05-16 13:45:00,0.6853,0.6854,0.6852,0.6853,1270399980.0
2007-05-16 13:50:00,0.6852,0.6853,0.6851,0.68525,2060799996.0
2007-05-16 13:55:00,0.6852,0.6852,0.6851,0.6851,940699986.0
2007-05-16 14:00:00,0.685,0.6851,0.6847,0.6849,10242499895.0
2007-05-16 14:05:00,0.6848,0.68495,0.6848,0.68485,7380899937.0
2007-05-16 14:10:00,0.6848,0.6849,0.6847,0.6848,4272600042.0
2007-05-16 14:15:00,0.6849,0.6849,0.68475,0.6849,4119000010.0
2007-05-16 14:20:00,0.6849,0.68495,0.6848,0.6849,8169500022.0
2007-05-16 14:25:00,0.6849,0.68505,0.68485,0.68485,9407299999.0
2007-05-16 14:30:00,0.68485,0.685,0.68475,0.6849,7206100052.0
2007-05-16 14:35:00,0.6849,0.6849,0.6847,0.6848,7667599992.0
2007-05-16 14:40:00,0.6848,0.685,0.68475,0.6849,3751800000.0
2007-05-16 14:45:00,0.6848,0.6849,0.6848,0.6849,2219200000.0
2007-05-16 14:50:00,0.6848,0.6849,0.68475,0.6849,5205900012.0
2007-05-16 14:55:00,0.6849,0.6849,0.6846,0.6849,4649300022.0
2007-05-16 15:00:00,0.6848,0.685,0.6848,0.68495,4105600040.0
2007-05-16 15:05:00,0.6849,0.6849,0.6848,0.68485,6041899997.0
2007-05-16 15:10:00,0.68485,0.685,0.6848,0.6849,7274500027.0
2007-05-16 15:15:00,0.6849,0.685,0.6847,0.68485,8592999961.0
2007-05-16 15:20:00,0.68485,0.68485,0.6846,0.6846,5232600047.0
2007-05-16 15:25:00,0.6845,0.6847,0.6845,0.6847,2475999996.0
2007-05-16 15:30:00,0.6847,0.6848,0.6847,0.6848,2889699983.0
2007-05-16 15:35:00,0.6848,0.6848,0.68465,0.68475,6236899968.0
2007-05-16 15:40:00,0.6848,0.6849,0.68475,0.6848,3400299983.0
2007-05-16 15:45:00,0.68485,0.6849,0.6847,0.6847,3500400058.0
2007-05-16 15:50:00,0.6847,0.6848,0.68465,0.68475,3696000030.0
2007-05-16 15:55:00,0.68475,0.68475,0.6846,0.6846,9024400009.0
2007-05-16 16:00:00,0.6847,0.6847,0.6846,0.6847,4838700074.0
2007-05-16 16:05:00,0.68475,0.6848,0.6846,0.6847,7940500055.0
2007-05-16 16:10:00,0.6846,0.6847,0.6846,0.6847,6490399984.0
2007-05-16 16:15:00,0.6847,0.6848,0.6847,0.6848,4306799977.0
2007-05-16 16:20:00,0.6846,0.6847,0.6845,0.6846,7105951057.0
2007-05-16 16:25:00,0.6845,0.6845,0.6843,0.6844,5769453072.0
2007-05-16 16:30:00,0.6843,0.6845,0.6843,0.6843,6777481049.0
2007-05-16 16:35:00,0.68435,0.6846,0.68435,0.6846,5774500029.0
2007-05-16 16:40:00,0.68455,0.68465,0.6845,0.6846,2977099963.0
2007-05-16 16:45:00,0.6846,0.6846,0.6845,0.6846,4389300007.0
2007-05-16 16:50:00,0.6845,0.6846,0.6844,0.6845,7848000034.0
2007-05-16 16:55:00,0.6844,0.6845,0.6843,0.6845,8879400009.0
2007-05-16 17:00:00,0.6844,0.68455,0.6844,0.6844,3902699977.0
2007-05-16 17:05:00,0.6845,0.6845,0.6841,0.6841,5939799986.0
2007-05-16 17:10:00,0.684,0.6841,0.6838,0.6839,5569500020.0
2007-05-16 17:15:00,0.6838,0.6839,0.6835,0.6836,5569500020.0
2007-05-16 17:20:00,0.6837,0.6838,0.6836,0.6838,6279799970.0
2007-05-16 17:25:00,0.68375,0.6838,0.6836,0.6837,4942699980.0
2007-05-16 17:30:00,0.6836,0.6837,0.6835,0.6836,3554999940.0
2007-05-16 17:35:00,0.68365,0.6838,0.6836,0.6837,6280699943.0
2007-05-16 17:40:00,0.6837,0.6838,0.68355,0.68355,6169200004.0
2007-05-16 17:45:00,0.6836,0.6837,0.6835,0.6836,5351200105.0
2007-05-16 17:50:00,0.6836,0.6837,0.68355,0.6837,3638700015.0
2007-05-16 17:55:00,0.6837,0.6838,0.6836,0.6837,7319500004.0
2007-05-16 18:00:00,0.6836,0.6837,0.68335,0.68335,7713599971.0
2007-05-16 18:05:00,0.6834,0.6835,0.68325,0.6833,5607800020.0
2007-05-16 18:10:00,0.6834,0.6834,0.6829,0.68325,8039099953.0
2007-05-16 18:15:00,0.6832,0.6834,0.68315,0.68325,6701300015.0
2007-05-16 18:20:00,0.6834,0.6834,0.68325,0.68335,2329999989.0
2007-05-16 18:25:00,0.6833,0.68335,0.6832,0.68325,7123100025.0
2007-05-16 18:30:00,0.68325,0.68335,0.6832,0.6833,6241299992.0
2007-05-16 18:35:00,0.6833,0.6834,0.68325,0.68335,3798699977.0
2007-05-16 18:40:00,0.6834,0.6834,0.68315,0.68325,5275599984.0
2007-05-16 18:45:00,0.68325,0.6833,0.6832,0.6833,4640099947.0
2007-05-16 18:50:00,0.68325,0.6833,0.68325,0.6833,3350999980.0
2007-05-16 18:55:00,0.6833,0.6834,0.68325,0.6833,5893100001.0
2007-05-16 19:00:00,0.6833,0.68345,0.68325,0.68345,2663700013.0
2007-05-16 19:05:00,0.6834,0.6835,0.68335,0.6835,2182700016.0
2007-05-16 19:10:00,0.6835,0.6835,0.6833,0.68335,2594799975.0
2007-05-16 19:15:00,0.68335,0.6834,0.68325,0.6833,3766999997.0
2007-05-16 19:20:00,0.6833,0.68365,0.6833,0.68355,5046299991.0
2007-05-16 19:25:00,0.6836,0.6836,0.68345,0.68345,3238299976.0
2007-05-16 19:30:00,0.68345,0.6836,0.68345,0.6835,5143199980.0
2007-05-16 19:35:00,0.6835,0.68355,0.68345,0.6835,5753200001.0
2007-05-16 19:40:00,0.6835,0.6836,0.6835,0.6836,1556699993.0
2007-05-16 19:45:00,0.6836,0.6836,0.6835,0.68355,2162600004.0
2007-05-16 19:50:00,0.68355,0.68355,0.6835,0.68355,569399998.0
2007-05-16 19:55:00,0.6836,0.6836,0.68345,0.6835,2641600010.0
2007-05-16 20:00:00,0.68355,0.6836,0.68345,0.68345,2030600016.0
2007-05-16 20:05:00,0.6835,0.68355,0.68345,0.6835,2590899984.0
2007-05-16 20:10:00,0.6835,0.68355,0.68335,0.68335,2855399997.0
2007-05-16 20:15:00,0.6834,0.6836,0.68335,0.6835,3853999993.0
2007-05-16 20:20:00,0.6835,0.6835,0.68335,0.6834,4606500026.0
2007-05-16 20:25:00,0.6834,0.6835,0.68335,0.68345,1799500010.0
2007-05-16 20:30:00,0.68345,0.6835,0.6834,0.6835,4147699991.0
2007-05-16 20:35:00,0.6834,0.68345,0.6833,0.6834,3778299975.0
2007-05-16 20:40:00,0.68335,0.6834,0.68325,0.6834,2481499993.0
2007-05-16 20:45:00,0.68322,0.6834,0.68312,0.6834,916300009.0
2007-05-16 20:50:00,0.6834,0.68345,0.6833,0.6834,3504700006.0
2007-05-16 20:55:00,0.6834,0.6835,0.68335,0.6835,4805499980.0
2007-05-16 21:00:00,0.6835,0.6835,0.6833,0.68335,3832899976.0
2007-05-16 21:05:00,0.6834,0.6834,0.6833,0.6833,1272999984.0
2007-05-16 21:10:00,0.68325,0.6833,0.68325,0.6833,1650500015.0
2007-05-16 21:15:00,0.6833,0.68335,0.68325,0.6833,5876099973.0
2007-05-16 21:20:00,0.6833,0.6836,0.68325,0.6836,6198999980.0
2007-05-16 21:25:00,0.6836,0.6838,0.68355,0.6837,4084000005.0
2007-05-16 21:30:00,0.68365,0.6838,0.68365,0.6837,3030500019.0
2007-05-16 21:35:00,0.6837,0.6838,0.68365,0.6837,3589900026.0
2007-05-16 21:40:00,0.6837,0.6838,0.68365,0.68365,1431099996.0
2007-05-16 21:45:00,0.6837,0.6838,0.68365,0.68375,3051000001.0
2007-05-16 21:50:00,0.68375,0.68385,0.68339,0.68358,2042900008.0
2007-05-16 21:55:00,0.6838,0.6838,0.6836,0.6837,2934800010.0
2007-05-16 22:00:00,0.6837,0.6839,0.68365,0.68385,3637600011.0
2007-05-16 22:05:00,0.68385,0.68395,0.68385,0.6839,778500000.0
2007-05-16 22:10:00,0.6839,0.6839,0.68385,0.68385,192800000.0
2007-05-16 22:15:00,0.6839,0.6839,0.68375,0.6838,944500012.0
2007-05-16 22:20:00,0.6838,0.6839,0.68375,0.6838,2176400004.0
2007-05-16 22:25:00,0.6838,0.6838,0.68375,0.68375,589700000.0
2007-05-16 22:30:00,0.6838,0.6838,0.6837,0.6838,1113700010.0
2007-05-16 22:35:00,0.6837,0.68375,0.68355,0.6836,2074100009.0
2007-05-16 22:40:00,0.6836,0.6837,0.68355,0.6836,1355500004.0
2007-05-16 22:45:00,0.6836,0.6836,0.68337,0.68355,398400001.0
2007-05-16 22:50:00,0.6836,0.6836,0.6834,0.6835,257199997.0
2007-05-16 22:55:00,0.6835,0.6835,0.68335,0.68345,1828499997.0
2007-05-16 23:00:00,0.68345,0.6837,0.6832,0.6836,960999997.0
2007-05-16 23:05:00,0.6836,0.6836,0.68355,0.6836,951099988.0
2007-05-16 23:10:00,0.6836,0.68365,0.68355,0.6836,733799993.0
2007-05-16 23:15:00,0.68365,0.6838,0.6836,0.68375,994599998.0
2007-05-16 23:20:00,0.68375,0.6838,0.68357,0.6837,1076499995.0
2007-05-16 23:25:00,0.6837,0.6837,0.6837,0.6837,115200000.0
2007-05-16 23:30:00,0.6837,0.6837,0.68339,0.6835,997799992.0
2007-05-16 23:35:00,0.6835,0.68353,0.68345,0.68353,503499999.0
2007-05-16 23:40:00,0.6835,0.6835,0.68332,0.6835,807200007.0
2007-05-16 23:45:00,0.6835,0.6835,0.68332,0.68337,571799987.0
2007-05-16 23:50:00,0.6835,0.6835,0.68345,0.6835,537600001.0
2007-05-16 23:55:00,0.6835,0.6835,0.68326,0.68335,701599991.0
2007-05-17 00:00:00,0.68335,0.6839,0.68335,0.6839,1101200004.0
2007-05-17 00:05:00,0.6839,0.6839,0.68366,0.6838,1350199996.0
2007-05-17 00:10:00,0.6838,0.68385,0.68375,0.6838,860900009.0
2007-05-17 00:15:00,0.68366,0.6838,0.68362,0.6837,1824699996.0
2007-05-17 00:20:00,0.6837,0.68385,0.68365,0.68375,1662100002.0
2007-05-17 00:25:00,0.68375,0.6839,0.6837,0.6837,1610200012.0
2007-05-17 00:30:00,0.6837,0.68375,0.6836,0.68365,3495900011.0
2007-05-17 00:35:00,0.68365,0.68375,0.68365,0.68365,779900003.0
2007-05-17 00:40:00,0.6837,0.68375,0.68365,0.68375,613299998.0
2007-05-17 00:45:00,0.68354,0.6838,0.68354,0.6837,852499987.0
2007-05-17 00:50:00,0.6837,0.68385,0.68365,0.6837,2768000054.0
2007-05-17 00:55:00,0.6837,0.6839,0.68365,0.6838,2301000017.0
2007-05-17 01:00:00,0.6838,0.6839,0.6838,0.68385,1447600012.0
2007-05-17 01:05:00,0.68385,0.68385,0.68375,0.6838,1342800016.0
2007-05-17 01:10:00,0.6838,0.6838,0.68375,0.6838,743900005.0
2007-05-17 01:15:00,0.6838,0.6838,0.68375,0.68375,1123000002.0
2007-05-17 01:20:00,0.6838,0.6839,0.68375,0.6838,3943300012.0
2007-05-17 01:25:00,0.6838,0.6838,0.68375,0.68375,1125999999.0
2007-05-17 01:30:00,0.6838,0.6838,0.68375,0.6838,416500000.0
2007-05-17 01:35:00,0.6838,0.6838,0.68365,0.68365,773600002.0
2007-05-17 01:40:00,0.6837,0.68379,0.68355,0.68365,1597899973.0
2007-05-17 01:45:00,0.6837,0.6837,0.6836,0.6836,1257499992.0
2007-05-17 01:50:00,0.6836,0.6839,0.6835,0.6837,2840200001.0
2007-05-17 01:55:00,0.6837,0.6838,0.68365,0.6837,2402699994.0
2007-05-17 02:00:00,0.6837,0.6838,0.6836,0.68365,1678099983.0
2007-05-17 02:05:00,0.68365,0.68375,0.6836,0.6837,2449000003.0
2007-05-17 02:10:00,0.68375,0.6838,0.6837,0.68375,695299999.0
2007-05-17 02:15:00,0.68375,0.6839,0.68375,0.6839,76800000.0
2007-05-17 02:20:00,0.6839,0.6839,0.6838,0.68385,1289099983.0
2007-05-17 02:25:00,0.6839,0.684,0.68385,0.6839,3050900020.0
2007-05-17 02:30:00,0.68385,0.68405,0.6838,0.6839,4400099999.0
2007-05-17 02:35:00,0.6839,0.684,0.68375,0.6839,3387599999.0
2007-05-17 02:40:00,0.6839,0.68405,0.68385,0.68395,2419500005.0
2007-05-17 02:45:00,0.68395,0.68402,0.6838,0.68395,1107100005.0
2007-05-17 02:50:00,0.68395,0.684,0.68385,0.6839,2329300010.0
2007-05-17 02:55:00,0.6839,0.6839,0.68385,0.6839,2966899986.0
2007-05-17 03:00:00,0.6839,0.6839,0.68385,0.68385,1511700001.0
2007-05-17 03:05:00,0.6839,0.68395,0.68385,0.6839,2363700022.0
2007-05-17 03:10:00,0.68373,0.6839,0.68361,0.6839,642399999.0
2007-05-17 03:15:00,0.6839,0.6841,0.68385,0.6839,1546299987.0
2007-05-17 03:20:00,0.68395,0.68395,0.68363,0.6839,1338300006.0
2007-05-17 03:25:00,0.6839,0.68395,0.68385,0.6839,2058800011.0
2007-05-17 03:30:00,0.6839,0.6839,0.6837,0.68375,2067100001.0
2007-05-17 03:35:00,0.68375,0.6839,0.6837,0.68375,2123399998.0
2007-05-17 03:40:00,0.6838,0.6839,0.6838,0.6838,2155499978.0
2007-05-17 03:45:00,0.6838,0.6838,0.68375,0.6838,665999995.0
2007-05-17 03:50:00,0.6838,0.6838,0.68361,0.68368,780500000.0
2007-05-17 03:55:00,0.6838,0.6838,0.6837,0.6838,113099999.0
2007-05-17 04:00:00,0.6838,0.6838,0.68349,0.6838,283800000.0
2007-05-17 04:05:00,0.68375,0.6838,0.6837,0.6838,311900004.0
2007-05-17 04:10:00,0.6838,0.6838,0.68365,0.6837,1858699983.0
2007-05-17 04:15:00,0.6837,0.68375,0.68365,0.6837,2310100014.0
2007-05-17 04:20:00,0.6837,0.6838,0.68344,0.68351,1286700003.0
2007-05-17 04:25:00,0.6838,0.6838,0.68351,0.68363,1078999983.0
2007-05-17 04:30:00,0.68358,0.6838,0.68349,0.6838,384200002.0
2007-05-17 04:35:00,0.68364,0.6838,0.68351,0.6837,734200007.0
2007-05-17 04:40:00,0.6837,0.6837,0.68365,0.6837,1867800005.0
2007-05-17 04:45:00,0.6837,0.6838,0.68365,0.6837,1532199987.0
2007-05-17 04:50:00,0.6837,0.6837,0.68365,0.6837,3143400012.0
2007-05-17 04:55:00,0.6837,0.6838,0.68339,0.68343,940999990.0
2007-05-17 05:00:00,0.68361,0.6838,0.68361,0.6837,2453600019.0
2007-05-17 05:05:00,0.6837,0.6837,0.68365,0.6837,3228399991.0
2007-05-17 05:10:00,0.6837,0.68375,0.68365,0.6837,3380899994.0
2007-05-17 05:15:00,0.6837,0.6837,0.68365,0.6837,2057300000.0
2007-05-17 05:20:00,0.6837,0.6837,0.68365,0.6837,2517299994.0
2007-05-17 05:25:00,0.6837,0.6837,0.68365,0.6837,2022899995.0
2007-05-17 05:30:00,0.6837,0.6838,0.6837,0.6838,1337000023.0
2007-05-17 05:35:00,0.68357,0.68375,0.68348,0.68365,1380599995.0
2007-05-17 05:40:00,0.68366,0.6838,0.68365,0.6837,935599998.0
2007-05-17 05:45:00,0.6837,0.6838,0.68363,0.68366,584099997.0
2007-05-17 05:50:00,0.6838,0.68385,0.68367,0.6837,1060600004.0
2007-05-17 05:55:00,0.6837,0.6838,0.6837,0.6838,773200007.0
2007-05-17 06:00:00,0.6838,0.68385,0.6837,0.6838,1594499991.0
2007-05-17 06:05:00,0.6838,0.6839,0.68375,0.68385,1061800000.0
2007-05-17 06:10:00,0.68385,0.6839,0.68368,0.6839,1076899996.0
2007-05-17 06:15:00,0.6839,0.6839,0.68362,0.68383,1988100020.0
2007-05-17 06:20:00,0.68385,0.6839,0.6838,0.6839,604800014.0
2007-05-17 06:25:00,0.68383,0.6839,0.68363,0.6839,3129299978.0
2007-05-17 06:30:00,0.68385,0.6839,0.68372,0.6839,1647900015.0
2007-05-17 06:35:00,0.6839,0.6839,0.6838,0.6838,853900006.0
2007-05-17 06:40:00,0.68381,0.68385,0.68365,0.68385,174600002.0
2007-05-17 06:45:00,0.6838,0.68385,0.68375,0.6838,1740599970.0
2007-05-17 06:50:00,0.6838,0.6838,0.68363,0.68371,1664900030.0
2007-05-17 06:55:00,0.68364,0.6838,0.6836,0.6837,441700007.0
2007-05-17 07:00:00,0.6837,0.6838,0.68365,0.6838,2016799985.0
2007-05-17 07:05:00,0.6838,0.6838,0.68375,0.6838,653800001.0
2007-05-17 07:10:00,0.6838,0.6838,0.6837,0.68375,114400000.0
2007-05-17 07:15:00,0.68375,0.6838,0.68357,0.68364,1307700024.0
2007-05-17 07:20:00,0.6837,0.68373,0.68364,0.6837,3497799974.0
2007-05-17 07:25:00,0.6837,0.6837,0.68365,0.68365,1992399977.0
2007-05-17 07:30:00,0.68365,0.6838,0.68355,0.68375,1963200003.0
2007-05-17 07:35:00,0.6837,0.68385,0.68365,0.6838,1788599995.0
2007-05-17 07:40:00,0.6838,0.6839,0.68375,0.6838,5659499996.0
2007-05-17 07:45:00,0.68385,0.6839,0.6838,0.6839,1100099998.0
2007-05-17 07:50:00,0.68385,0.6839,0.68375,0.6839,4076600010.0
2007-05-17 07:55:00,0.6839,0.6839,0.68375,0.68385,2113500013.0
2007-05-17 08:00:00,0.6838,0.68385,0.68375,0.68375,3520999965.0
2007-05-17 08:05:00,0.6838,0.6839,0.6837,0.6838,6701199948.0
2007-05-17 08:10:00,0.6838,0.684,0.68375,0.68395,6190899969.0
2007-05-17 08:15:00,0.684,0.6843,0.6839,0.6843,5148000014.0
2007-05-17 08:20:00,0.6843,0.6843,0.68415,0.6842,3188399987.0
2007-05-17 08:25:00,0.6842,0.68425,0.68405,0.68415,1473999999.0
2007-05-17 08:30:00,0.6842,0.68435,0.68415,0.6842,4806999952.0
2007-05-17 08:35:00,0.6841,0.6845,0.6841,0.6844,5066499995.0
2007-05-17 08:40:00,0.6845,0.6846,0.68435,0.6844,6007700006.0
2007-05-17 08:45:00,0.6844,0.6847,0.6844,0.68455,4652900014.0
2007-05-17 08:50:00,0.68455,0.6846,0.6842,0.6843,7828299983.0
2007-05-17 08:55:00,0.6842,0.6846,0.6842,0.6845,8121599959.0
2007-05-17 09:00:00,0.6845,0.6847,0.68445,0.6846,6396299978.0
2007-05-17 09:05:00,0.6846,0.6849,0.6846,0.6847,6726699981.0
2007-05-17 09:10:00,0.6847,0.6847,0.68455,0.68465,3684400001.0
2007-05-17 09:15:00,0.68465,0.6847,0.6846,0.68465,498400002.0
2007-05-17 09:20:00,0.68465,0.685,0.68465,0.68495,5940100054.0
2007-05-17 09:25:00,0.68495,0.685,0.6848,0.6849,4767799999.0
2007-05-17 09:30:00,0.6849,0.6849,0.6846,0.68475,3768499991.0
2007-05-17 09:35:00,0.68475,0.68475,0.6846,0.6847,8170300078.0
2007-05-17 09:40:00,0.6847,0.6847,0.68455,0.6846,6041299999.0
2007-05-17 09:45:00,0.6845,0.6846,0.68445,0.6845,4389399993.0
2007-05-17 09:50:00,0.6846,0.6846,0.6845,0.6846,6657800051.0
2007-05-17 09:55:00,0.6847,0.6848,0.6846,0.6847,6858000032.0
2007-05-17 10:00:00,0.68465,0.6847,0.6844,0.68455,5105899993.0
2007-05-17 10:05:00,0.68455,0.6846,0.6845,0.6846,3394400002.0
2007-05-17 10:10:00,0.6846,0.6847,0.6845,0.6846,5119299962.0
2007-05-17 10:15:00,0.68455,0.68465,0.68455,0.6846,4416699983.0
2007-05-17 10:20:00,0.6846,0.6847,0.68455,0.6847,3663999962.0
2007-05-17 10:25:00,0.6845,0.6846,0.68445,0.6845,3732800001.0
2007-05-17 10:30:00,0.6845,0.6846,0.6844,0.6846,6289300031.0
2007-05-17 10:35:00,0.6846,0.6846,0.6845,0.68455,2350500020.0
2007-05-17 10:40:00,0.68455,0.6847,0.6845,0.68465,5402799992.0
2007-05-17 10:45:00,0.68465,0.68465,0.68445,0.6846,5830200008.0
2007-05-17 10:50:00,0.6846,0.6846,0.68445,0.68455,4667554999.0
2007-05-17 10:55:00,0.68455,0.6846,0.6844,0.6845,4133100046.0
2007-05-17 11:00:00,0.6844,0.6845,0.6842,0.68435,9863000250.0
2007-05-17 11:05:00,0.6843,0.6843,0.6838,0.6841,3820700001.0
2007-05-17 11:10:00,0.6841,0.6843,0.6841,0.68425,7055200004.0
2007-05-17 11:15:00,0.6843,0.6843,0.6842,0.6842,6611799945.0
2007-05-17 11:20:00,0.6842,0.68425,0.68415,0.68425,2551399997.0
2007-05-17 11:25:00,0.68415,0.68425,0.684,0.68415,6597299991.0
2007-05-17 11:30:00,0.6841,0.6842,0.684,0.6841,3887999975.0
2007-05-17 11:35:00,0.684,0.6841,0.6839,0.68405,3621999985.0
2007-05-17 11:40:00,0.6841,0.6841,0.684,0.684,1470399999.0
2007-05-17 11:45:00,0.684,0.6841,0.68395,0.684,4248099998.0
2007-05-17 11:50:00,0.684,0.6841,0.68395,0.68405,5718400001.0
2007-05-17 11:55:00,0.68405,0.68405,0.68395,0.684,4495999980.0
2007-05-17 12:00:00,0.684,0.6841,0.684,0.684,4376799993.0
2007-05-17 12:05:00,0.684,0.684,0.68395,0.684,1785400018.0
2007-05-17 12:10:00,0.68395,0.684,0.68385,0.68385,5023500032.0
2007-05-17 12:15:00,0.6839,0.6839,0.6837,0.6837,1878799996.0
2007-05-17 12:20:00,0.6838,0.6838,0.6837,0.6838,2028700014.0
2007-05-17 12:25:00,0.6838,0.6839,0.68375,0.6838,2813099980.0
2007-05-17 12:30:00,0.6838,0.684,0.6838,0.684,6113399980.0
2007-05-17 12:35:00,0.684,0.68405,0.68385,0.68395,5662500010.0
2007-05-17 12:40:00,0.6839,0.684,0.68375,0.6838,4692400066.0
2007-05-17 12:45:00,0.68375,0.6839,0.68375,0.6839,2271400008.0
2007-05-17 12:50:00,0.6839,0.6839,0.6837,0.68375,4025200019.0
2007-05-17 12:55:00,0.6838,0.6839,0.68375,0.6838,4441300023.0
2007-05-17 13:00:00,0.6838,0.6839,0.6837,0.6838,3615400008.0
2007-05-17 13:05:00,0.6838,0.68385,0.6837,0.6838,5903299940.0
2007-05-17 13:10:00,0.6838,0.68385,0.68365,0.6837,3558200011.0
2007-05-17 13:15:00,0.6836,0.6841,0.6836,0.6839,5922999958.0
2007-05-17 13:20:00,0.6839,0.6839,0.68385,0.6839,2348999978.0
2007-05-17 13:25:00,0.6839,0.684,0.6839,0.684,5679299975.0
2007-05-17 13:30:00,0.684,0.684,0.68395,0.684,3689700004.0
2007-05-17 13:35:00,0.684,0.684,0.68365,0.6838,7350399969.0
2007-05-17 13:40:00,0.6838,0.6839,0.6837,0.6838,5653299948.0
2007-05-17 13:45:00,0.6837,0.68385,0.6835,0.6836,6585399987.0
2007-05-17 13:50:00,0.68355,0.6838,0.68345,0.6836,7269600023.0
2007-05-17 13:55:00,0.6835,0.68375,0.6835,0.6837,7426599989.0
2007-05-17 14:00:00,0.6837,0.6839,0.6837,0.68385,7900700026.0
2007-05-17 14:05:00,0.6838,0.6839,0.6838,0.6839,5656699988.0
2007-05-17 14:10:00,0.6839,0.6839,0.6837,0.6837,3704799999.0
2007-05-17 14:15:00,0.6838,0.6838,0.6836,0.6836,5176999985.0
2007-05-17 14:20:00,0.6837,0.6837,0.68355,0.68365,4292099970.0
2007-05-17 14:25:00,0.6835,0.6836,0.6835,0.6836,5793100020.0
2007-05-17 14:30:00,0.6834,0.6836,0.6833,0.6834,5221600040.0
2007-05-17 14:35:00,0.6833,0.6834,0.6831,0.6832,6527000050.0
2007-05-17 14:40:00,0.6831,0.6833,0.6831,0.6831,7300100054.0
2007-05-17 14:45:00,0.683,0.6831,0.6828,0.6829,8314000056.0
2007-05-17 14:50:00,0.683,0.6831,0.6829,0.6831,8928200058.0
2007-05-17 14:55:00,0.683,0.6832,0.683,0.6832,3254600014.0
2007-05-17 15:00:00,0.6831,0.6832,0.6828,0.6828,3989000030.0
2007-05-17 15:05:00,0.6829,0.6829,0.6827,0.6829,3989000030.0
2007-05-17 15:10:00,0.6828,0.6829,0.6828,0.6828,2393400018.0
2007-05-17 15:15:00,0.6829,0.683,0.6828,0.6829,4657100026.0
2007-05-17 15:20:00,0.683,0.683,0.6829,0.683,3466500008.0
2007-05-17 15:25:00,0.6829,0.68305,0.6828,0.68305,7267599956.0
2007-05-17 15:30:00,0.683,0.683,0.6829,0.683,8061699995.0
2007-05-17 15:35:00,0.683,0.6831,0.68295,0.6831,5291399968.0
2007-05-17 15:40:00,0.6831,0.6831,0.68305,0.6831,3613900025.0
2007-05-17 15:45:00,0.6831,0.68315,0.68295,0.68295,6529600036.0
2007-05-17 15:50:00,0.68295,0.683,0.6829,0.6829,6100800042.0
2007-05-17 15:55:00,0.6829,0.683,0.68285,0.683,6479699997.0
2007-05-17 16:00:00,0.6831,0.6831,0.6827,0.683,9781000065.0
2007-05-17 16:05:00,0.683,0.683,0.6829,0.683,4270699995.0
2007-05-17 16:10:00,0.6829,0.68305,0.6829,0.683,4250699957.0
2007-05-17 16:15:00,0.6831,0.68315,0.683,0.68305,6019299964.0
2007-05-17 16:20:00,0.6831,0.6831,0.683,0.683,4016500012.0
2007-05-17 16:25:00,0.68305,0.68305,0.6829,0.683,1357100014.0
2007-05-17 16:30:00,0.6829,0.683,0.6829,0.683,3852500039.0
2007-05-17 16:35:00,0.6831,0.68325,0.683,0.6832,3388799997.0
2007-05-17 16:40:00,0.6832,0.6833,0.683,0.68325,6378800031.0
2007-05-17 16:45:00,0.68315,0.68335,0.68315,0.6833,5003199963.0
2007-05-17 16:50:00,0.6833,0.6833,0.6831,0.6832,4938699986.0
2007-05-17 16:55:00,0.6832,0.6832,0.68271,0.68291,5633800048.0
2007-05-17 17:00:00,0.68299,0.68322,0.6827,0.68314,4558200021.0
2007-05-17 17:05:00,0.68321,0.68334,0.68294,0.68313,6241800044.0
2007-05-17 17:10:00,0.68322,0.68333,0.68299,0.6831,4891800051.0
2007-05-17 17:15:00,0.6832,0.6833,0.6831,0.6832,1524299985.0
2007-05-17 17:20:00,0.6832,0.6833,0.6831,0.6832,1580699999.0
2007-05-17 17:25:00,0.6831,0.6834,0.6831,0.6834,4351899999.0
2007-05-17 17:30:00,0.6834,0.6834,0.68335,0.6834,1862700008.0
2007-05-17 17:35:00,0.6834,0.6834,0.68335,0.6834,1201699997.0
2007-05-17 17:40:00,0.6834,0.6834,0.68325,0.6833,4488300011.0
2007-05-17 17:45:00,0.68335,0.68335,0.68315,0.6832,4216199993.0
2007-05-17 17:50:00,0.6832,0.6833,0.6831,0.6833,5952500018.0
2007-05-17 17:55:00,0.6833,0.6833,0.6832,0.68325,3604200012.0
2007-05-17 18:00:00,0.6832,0.6832,0.68305,0.6831,5632899972.0
2007-05-17 18:05:00,0.68315,0.6833,0.68305,0.6833,3242999993.0
2007-05-17 18:10:00,0.6832,0.6834,0.68305,0.6833,5945899979.0
2007-05-17 18:15:00,0.6833,0.6834,0.6832,0.68325,2822999997.0
2007-05-17 18:20:00,0.6833,0.6834,0.68325,0.6834,3780399992.0
2007-05-17 18:25:00,0.68335,0.6834,0.6832,0.6832,4966499994.0
2007-05-17 18:30:00,0.6832,0.6832,0.68305,0.6832,4040699987.0
2007-05-17 18:35:00,0.6832,0.6832,0.6831,0.6832,3452000004.0
2007-05-17 18:40:00,0.6832,0.6832,0.6831,0.68315,4019999993.0
2007-05-17 18:45:00,0.68315,0.6832,0.6831,0.6832,2802899982.0
2007-05-17 18:50:00,0.6832,0.6834,0.68315,0.6833,5486199978.0
2007-05-17 18:55:00,0.6833,0.6834,0.68325,0.6834,2914600017.0
2007-05-17 19:00:00,0.6834,0.6835,0.68335,0.6835,3471000029.0
2007-05-17 19:05:00,0.6835,0.6835,0.68345,0.6835,940700000.0
2007-05-17 19:10:00,0.6835,0.6835,0.68345,0.6835,1118500003.0
2007-05-17 19:15:00,0.6835,0.6835,0.68335,0.68335,2698599988.0
2007-05-17 19:20:00,0.6834,0.68345,0.68335,0.6834,3016299970.0
2007-05-17 19:25:00,0.6834,0.6834,0.6833,0.6834,2894099985.0
2007-05-17 19:30:00,0.6834,0.6834,0.68325,0.68325,2762999992.0
2007-05-17 19:35:00,0.6833,0.6833,0.68325,0.6833,898600000.0
2007-05-17 19:40:00,0.6833,0.6833,0.6832,0.68325,809600015.0
2007-05-17 19:45:00,0.68325,0.68325,0.6832,0.6832,1208000015.0
2007-05-17 19:50:00,0.6832,0.6833,0.68315,0.6833,1970899994.0
2007-05-17 19:55:00,0.6833,0.6833,0.68325,0.6833,3640099976.0
2007-05-17 20:00:00,0.6833,0.6834,0.6833,0.6833,2591599986.0
2007-05-17 20:05:00,0.68335,0.6835,0.6833,0.6835,3021099992.0
2007-05-17 20:10:00,0.6835,0.6835,0.6834,0.6835,700200002.0
2007-05-17 20:15:00,0.68345,0.6835,0.68335,0.6834,2369999991.0
2007-05-17 20:20:00,0.6834,0.6835,0.68335,0.6834,2474500003.0
2007-05-17 20:25:00,0.6834,0.6834,0.68325,0.6833,2440500001.0
2007-05-17 20:30:00,0.6833,0.6833,0.68325,0.6833,794100001.0
2007-05-17 20:35:00,0.6833,0.68331,0.68294,0.6833,1311099999.0
2007-05-17 20:40:00,0.6833,0.68335,0.68325,0.6833,1836999998.0
2007-05-17 20:45:00,0.6832,0.6834,0.68299,0.68335,2516700027.0
2007-05-17 20:50:00,0.68335,0.6834,0.68335,0.6834,713700000.0
2007-05-17 20:55:00,0.6834,0.6834,0.68335,0.68335,2539300005.0
2007-05-17 21:00:00,0.6835,0.6835,0.6833,0.6834,3188700006.0
2007-05-17 21:05:00,0.6834,0.68345,0.68335,0.6834,3076300012.0
2007-05-17 21:10:00,0.6834,0.6834,0.68335,0.6834,2653899993.0
2007-05-17 21:15:00,0.6834,0.6834,0.68335,0.6834,1354900009.0
2007-05-17 21:20:00,0.6834,0.6834,0.68335,0.68335,4387600026.0
2007-05-17 21:25:00,0.6834,0.6834,0.68325,0.6833,3497800025.0
2007-05-17 21:30:00,0.68335,0.68345,0.6833,0.6834,1770999998.0
2007-05-17 21:35:00,0.68335,0.6834,0.68315,0.68322,2032400011.0
2007-05-17 21:40:00,0.6834,0.6834,0.68335,0.6834,860200005.0
2007-05-17 21:45:00,0.6834,0.6835,0.68328,0.6835,2134500004.0
2007-05-17 21:50:00,0.6835,0.6835,0.68335,0.68335,3251599979.0
2007-05-17 21:55:00,0.68335,0.68345,0.68324,0.6834,2028899993.0
2007-05-17 22:00:00,0.6834,0.6834,0.68335,0.68335,672099996.0
2007-05-17 22:05:00,0.68335,0.6834,0.6833,0.6834,437600004.0
2007-05-17 22:10:00,0.68335,0.6834,0.68325,0.6834,2213099970.0
2007-05-17 22:15:00,0.68318,0.6834,0.68302,0.6834,955700011.0
2007-05-17 22:20:00,0.6834,0.6834,0.68325,0.6834,455499999.0
2007-05-17 22:25:00,0.6834,0.6834,0.68304,0.6833,1749199992.0
2007-05-17 22:30:00,0.6833,0.6834,0.68325,0.6833,1254900019.0
2007-05-17 22:35:00,0.6833,0.6833,0.6833,0.6833,587199991.0
2007-05-17 22:40:00,0.6833,0.6833,0.68315,0.6833,1969499993.0
2007-05-17 22:45:00,0.6833,0.6833,0.6832,0.6833,780699999.0
2007-05-17 22:50:00,0.68325,0.6834,0.6832,0.6833,656499995.0
2007-05-17 22:55:00,0.6833,0.6833,0.68315,0.68315,1822799983.0
2007-05-17 23:00:00,0.68315,0.6833,0.683,0.6832,505900000.0
2007-05-17 23:05:00,0.6831,0.68325,0.68298,0.6832,1177700011.0
2007-05-17 23:10:00,0.6832,0.68322,0.68302,0.6832,1097700021.0
2007-05-17 23:15:00,0.6832,0.6833,0.683,0.68315,705700002.0
2007-05-17 23:20:00,0.68309,0.6833,0.68307,0.6833,654299996.0
2007-05-17 23:25:00,0.68325,0.6833,0.68303,0.68325,1823400008.0
2007-05-17 23:30:00,0.6833,0.6833,0.6832,0.6833,353099997.0
2007-05-17 23:35:00,0.6833,0.6833,0.68305,0.68322,435699993.0
2007-05-17 23:40:00,0.6833,0.6833,0.68315,0.6833,566700008.0
2007-05-17 23:45:00,0.6832,0.6833,0.68308,0.68325,709499990.0
2007-05-17 23:50:00,0.6833,0.6833,0.68322,0.6833,988000014.0
2007-05-17 23:55:00,0.6833,0.6833,0.68322,0.68325,349600001.0
2007-05-18 00:00:00,0.6833,0.6833,0.6833,0.6833,519999998.0
2007-05-18 00:05:00,0.6833,0.6833,0.68316,0.6832,576500004.0
2007-05-18 00:10:00,0.6833,0.6833,0.6833,0.6833,556800002.0
2007-05-18 00:15:00,0.68313,0.6833,0.68313,0.6833,1489800003.0
2007-05-18 00:20:00,0.6833,0.6833,0.6832,0.6833,701800011.0
2007-05-18 00:25:00,0.6833,0.6833,0.683,0.68315,884599990.0
2007-05-18 00:30:00,0.6833,0.6833,0.68318,0.68318,88100000.0
2007-05-18 00:35:00,0.6833,0.6833,0.6833,0.6833,502499996.0
2007-05-18 00:40:00,0.68321,0.68331,0.68321,0.68322,1122899996.0
2007-05-18 00:45:00,0.68318,0.6833,0.68318,0.6833,1818499979.0
2007-05-18 00:50:00,0.6833,0.6833,0.6832,0.6833,1145300015.0
2007-05-18 00:55:00,0.68317,0.6834,0.68304,0.6833,1792699988.0
2007-05-18 01:00:00,0.6833,0.6833,0.68314,0.6833,976799991.0
2007-05-18 01:05:00,0.6833,0.6833,0.68314,0.68325,1575799977.0
2007-05-18 01:10:00,0.68327,0.6834,0.68318,0.6833,1828200012.0
2007-05-18 01:15:00,0.6833,0.6834,0.6831,0.6834,852800001.0
2007-05-18 01:20:00,0.68329,0.6834,0.68313,0.6834,930099992.0
2007-05-18 01:25:00,0.6834,0.6834,0.68325,0.68325,1052599984.0
2007-05-18 01:30:00,0.6834,0.6834,0.68325,0.68325,2413199978.0
2007-05-18 01:35:00,0.6833,0.6833,0.68325,0.6833,1183500007.0
2007-05-18 01:40:00,0.6833,0.6833,0.68325,0.68325,1558199991.0
2007-05-18 01:45:00,0.68325,0.6834,0.68325,0.6833,641600001.0
2007-05-18 01:50:00,0.6834,0.6834,0.68325,0.6833,1001399999.0
2007-05-18 01:55:00,0.68325,0.6834,0.68325,0.6834,831300005.0
2007-05-18 02:00:00,0.6834,0.6834,0.6833,0.6833,831999989.0
2007-05-18 02:05:00,0.6833,0.6833,0.68303,0.68325,1263199989.0
2007-05-18 02:10:00,0.68325,0.6833,0.68315,0.68325,2020900011.0
2007-05-18 02:15:00,0.68325,0.6833,0.6832,0.68325,810699989.0
2007-05-18 02:20:00,0.68325,0.68325,0.68315,0.6832,1487399989.0
2007-05-18 02:25:00,0.6832,0.6833,0.68315,0.68325,907600000.0
2007-05-18 02:30:00,0.6833,0.68335,0.6832,0.68325,2351500013.0
2007-05-18 02:35:00,0.6833,0.6834,0.68325,0.6834,1941400027.0
2007-05-18 02:40:00,0.6833,0.6834,0.68322,0.6833,1441099984.0
2007-05-18 02:45:00,0.6833,0.6834,0.68325,0.6833,1974499979.0
2007-05-18 02:50:00,0.6833,0.6833,0.68325,0.68325,1541600000.0
2007-05-18 02:55:00,0.6833,0.6834,0.68325,0.6833,2926899989.0
2007-05-18 03:00:00,0.6833,0.6834,0.68325,0.6834,1118499994.0
2007-05-18 03:05:00,0.68335,0.6834,0.68325,0.6833,1833099998.0
2007-05-18 03:10:00,0.6833,0.68334,0.68314,0.6833,1825900001.0
2007-05-18 03:15:00,0.6833,0.6833,0.68325,0.6833,790000004.0
2007-05-18 03:20:00,0.6833,0.68331,0.68311,0.68325,986000011.0
2007-05-18 03:25:00,0.6832,0.68332,0.68304,0.68325,1160900018.0
2007-05-18 03:30:00,0.68325,0.6833,0.68308,0.6833,979300020.0
2007-05-18 03:35:00,0.6833,0.6833,0.6832,0.6833,849500004.0
2007-05-18 03:40:00,0.6833,0.6833,0.68325,0.6833,627999998.0
2007-05-18 03:45:00,0.6833,0.68335,0.68325,0.68325,677800004.0
2007-05-18 03:50:00,0.6833,0.6833,0.68325,0.6833,694600003.0
2007-05-18 03:55:00,0.6833,0.68335,0.68325,0.68325,1073500006.0
2007-05-18 04:00:00,0.6833,0.6833,0.68308,0.68308,2416700038.0
2007-05-18 04:05:00,0.68315,0.6832,0.6831,0.6832,281300005.0
2007-05-18 04:10:00,0.68316,0.6832,0.68272,0.68306,1014000008.0
2007-05-18 04:15:00,0.6832,0.6832,0.68293,0.68299,327600007.0
2007-05-18 04:20:00,0.6832,0.6832,0.6829,0.68314,1096500004.0
2007-05-18 04:25:00,0.6832,0.6832,0.683,0.6831,2373999989.0
2007-05-18 04:30:00,0.6831,0.68315,0.68295,0.683,2797500009.0
2007-05-18 04:35:00,0.683,0.6831,0.68295,0.683,1569699982.0
2007-05-18 04:40:00,0.683,0.68305,0.68287,0.6829,1357099990.0
2007-05-18 04:45:00,0.683,0.683,0.68263,0.68281,452999995.0
2007-05-18 04:50:00,0.683,0.683,0.683,0.683,448999994.0
2007-05-18 04:55:00,0.683,0.6831,0.68295,0.683,2769199994.0
2007-05-18 05:00:00,0.683,0.6831,0.68295,0.6831,1768200004.0
2007-05-18 05:05:00,0.683,0.6831,0.683,0.68305,801100000.0
2007-05-18 05:10:00,0.68305,0.68305,0.68297,0.68297,555100002.0
2007-05-18 05:15:00,0.683,0.6831,0.68295,0.6831,1893599994.0
2007-05-18 05:20:00,0.6831,0.6832,0.68295,0.68295,4028800004.0
2007-05-18 05:25:00,0.683,0.683,0.68295,0.68295,1787499990.0
2007-05-18 05:30:00,0.683,0.683,0.68295,0.683,616799999.0
2007-05-18 05:35:00,0.683,0.683,0.68275,0.68293,510199989.0
2007-05-18 05:40:00,0.68285,0.683,0.68274,0.68274,328799999.0
2007-05-18 05:45:00,0.68283,0.683,0.68271,0.68287,3123099982.0
2007-05-18 05:50:00,0.68273,0.683,0.68273,0.683,1905899995.0
2007-05-18 05:55:00,0.68285,0.68301,0.68271,0.683,3488199998.0
2007-05-18 06:00:00,0.683,0.683,0.68275,0.68276,496399997.0
2007-05-18 06:05:00,0.683,0.683,0.68272,0.68291,99000002.0
2007-05-18 06:10:00,0.68288,0.68303,0.68279,0.683,530000002.0
2007-05-18 06:15:00,0.683,0.6831,0.6829,0.683,2724599998.0
2007-05-18 06:20:00,0.683,0.6831,0.68288,0.6831,2903299972.0
2007-05-18 06:25:00,0.68305,0.6831,0.68305,0.6831,1436199993.0
2007-05-18 06:30:00,0.68305,0.6831,0.68284,0.68305,1025199998.0
2007-05-18 06:35:00,0.68297,0.6831,0.68296,0.6831,1765100019.0
2007-05-18 06:40:00,0.68305,0.6831,0.68305,0.6831,2099399974.0
2007-05-18 06:45:00,0.6831,0.6831,0.6831,0.6831,2994599998.0
2007-05-18 06:50:00,0.6831,0.6832,0.6831,0.6832,2588699999.0
2007-05-18 06:55:00,0.6832,0.6832,0.6831,0.6831,2175000004.0
2007-05-18 07:00:00,0.6831,0.6831,0.68305,0.6831,1411199994.0
2007-05-18 07:05:00,0.6831,0.6831,0.68305,0.68305,1572900000.0
2007-05-18 07:10:00,0.6831,0.6831,0.68305,0.6831,3366799977.0
2007-05-18 07:15:00,0.6831,0.6831,0.6831,0.6831,816600015.0
2007-05-18 07:20:00,0.6831,0.6831,0.683,0.6831,2003600005.0
2007-05-18 07:25:00,0.6831,0.6831,0.6829,0.68295,3014199988.0
2007-05-18 07:30:00,0.68295,0.683,0.6828,0.68285,1877800018.0
2007-05-18 07:35:00,0.68285,0.6829,0.68285,0.6829,1467300014.0
2007-05-18 07:40:00,0.683,0.6831,0.68285,0.683,1977099984.0
2007-05-18 07:45:00,0.683,0.6832,0.683,0.6832,2913699985.0
2007-05-18 07:50:00,0.6832,0.6832,0.683,0.683,1772000000.0
2007-05-18 07:55:00,0.683,0.6831,0.68285,0.6831,2241000020.0
2007-05-18 08:00:00,0.6831,0.6831,0.68295,0.6831,944299999.0
2007-05-18 08:05:00,0.6831,0.6831,0.683,0.6831,2287199990.0
2007-05-18 08:10:00,0.6831,0.68325,0.683,0.6831,6591399981.0
2007-05-18 08:15:00,0.6831,0.68315,0.68305,0.6831,3701900000.0
2007-05-18 08:20:00,0.68305,0.6832,0.68305,0.68305,4168700020.0
2007-05-18 08:25:00,0.683,0.6832,0.683,0.683,4408600009.0
2007-05-18 08:30:00,0.6829,0.6831,0.6828,0.6829,4941999955.0
2007-05-18 08:35:00,0.6829,0.683,0.6829,0.683,4792800032.0
2007-05-18 08:40:00,0.683,0.6831,0.68295,0.68295,4445799968.0
2007-05-18 08:45:00,0.68295,0.683,0.68295,0.683,3697699996.0
2007-05-18 08:50:00,0.683,0.6831,0.6829,0.68305,3338199990.0
2007-05-18 08:55:00,0.6831,0.68325,0.68275,0.6831,3738199984.0
2007-05-18 09:00:00,0.6831,0.6832,0.6828,0.6828,7184999975.0
2007-05-18 09:05:00,0.6827,0.6828,0.6824,0.6825,8503099963.0
2007-05-18 09:10:00,0.6826,0.6826,0.68245,0.6826,5610100046.0
2007-05-18 09:15:00,0.6826,0.6827,0.68255,0.6827,2693400010.0
2007-05-18 09:20:00,0.6827,0.6827,0.6825,0.68255,7511799924.0
2007-05-18 09:25:00,0.6826,0.6826,0.68245,0.6826,5688400042.0
2007-05-18 09:30:00,0.6826,0.6827,0.6825,0.6827,4725599975.0
2007-05-18 09:35:00,0.6827,0.6827,0.6825,0.6827,4301599998.0
2007-05-18 09:40:00,0.6827,0.6827,0.6825,0.6826,7835400048.0
2007-05-18 09:45:00,0.68255,0.68275,0.68255,0.68275,1814599996.0
2007-05-18 09:50:00,0.6828,0.68285,0.6827,0.6828,6142800020.0
2007-05-18 09:55:00,0.6828,0.6829,0.6828,0.6829,2255500005.0
2007-05-18 10:00:00,0.6829,0.6829,0.68275,0.6828,6261199971.0
2007-05-18 10:05:00,0.6827,0.6829,0.6827,0.68285,3934500011.0
2007-05-18 10:10:00,0.6827,0.6832,0.6827,0.6831,7722400064.0
2007-05-18 10:15:00,0.6832,0.6835,0.6831,0.6835,9640500051.0
2007-05-18 10:20:00,0.6835,0.6835,0.6831,0.6831,5419300009.0
2007-05-18 10:25:00,0.6831,0.6833,0.683,0.683,6000200054.0
2007-05-18 10:30:00,0.6831,0.68493,0.6831,0.6844,6280399990.0
2007-05-18 10:35:00,0.6843,0.6844,0.6841,0.6843,5701299956.0
2007-05-18 10:40:00,0.6843,0.68435,0.6841,0.6842,8426299992.0
2007-05-18 10:45:00,0.6843,0.6844,0.6842,0.6844,4480299993.0
2007-05-18 10:50:00,0.6844,0.6845,0.6842,0.6844,5680500011.0
2007-05-18 10:55:00,0.6844,0.68455,0.6844,0.6844,7044499994.0
2007-05-18 11:00:00,0.6843,0.6847,0.6843,0.6846,6849099988.0
2007-05-18 11:05:00,0.6846,0.6846,0.68435,0.6845,5975100000.0
2007-05-18 11:10:00,0.6845,0.6845,0.684,0.6841,9397199979.0
2007-05-18 11:15:00,0.684,0.6841,0.6839,0.684,9414000015.0
2007-05-18 11:20:00,0.684,0.6841,0.68395,0.6841,4803099972.0
2007-05-18 11:25:00,0.6841,0.6841,0.68385,0.684,5165299944.0
2007-05-18 11:30:00,0.684,0.68405,0.68395,0.68405,1569999994.0
2007-05-18 11:35:00,0.68405,0.6841,0.684,0.68405,3871700002.0
2007-05-18 11:40:00,0.68405,0.68415,0.684,0.6841,1871499989.0
2007-05-18 11:45:00,0.684,0.684,0.6837,0.6837,5175100001.0
2007-05-18 11:50:00,0.6835,0.6837,0.6835,0.6837,6346700026.0
2007-05-18 11:55:00,0.6837,0.6839,0.6837,0.68385,3970500005.0
2007-05-18 12:00:00,0.68385,0.6839,0.68375,0.6839,5556400016.0
2007-05-18 12:05:00,0.6839,0.684,0.6838,0.6839,5714700014.0
2007-05-18 12:10:00,0.6838,0.6839,0.6838,0.6839,7442100001.0
2007-05-18 12:15:00,0.68385,0.6839,0.68375,0.68385,3441099977.0
2007-05-18 12:20:00,0.6838,0.6839,0.68375,0.68385,6152499987.0
2007-05-18 12:25:00,0.68385,0.68385,0.6836,0.6837,5165800003.0
2007-05-18 12:30:00,0.68365,0.6837,0.6833,0.6833,9339800075.0
2007-05-18 12:35:00,0.6834,0.6834,0.68315,0.6834,7640099997.0
2007-05-18 12:40:00,0.68335,0.68345,0.6833,0.6834,7795899946.0
2007-05-18 12:45:00,0.6833,0.6834,0.6831,0.6834,9802499935.0
2007-05-18 12:50:00,0.6833,0.6836,0.6833,0.6834,5028499970.0
2007-05-18 12:55:00,0.6833,0.68365,0.6833,0.6836,6042399998.0
2007-05-18 13:00:00,0.68355,0.68375,0.6835,0.68365,7953199945.0
2007-05-18 13:05:00,0.6837,0.6838,0.6836,0.68375,364800000.0
2007-05-18 13:10:00,0.6836,0.6838,0.6836,0.6837,8028499867.0
2007-05-18 13:15:00,0.6839,0.6839,0.6836,0.6838,2757600005.0
2007-05-18 13:20:00,0.6839,0.6839,0.6837,0.6839,1994600024.0
2007-05-18 13:25:00,0.6839,0.684,0.6838,0.6838,5788500147.0
2007-05-18 13:30:00,0.6839,0.6839,0.6838,0.6839,4095900026.0
2007-05-18 13:35:00,0.6839,0.6839,0.68375,0.6838,3303799992.0
2007-05-18 13:40:00,0.6837,0.6837,0.68355,0.6837,5748399925.0
2007-05-18 13:45:00,0.6837,0.6837,0.68355,0.68355,4698200010.0
2007-05-18 13:50:00,0.6836,0.68365,0.68345,0.68365,5764299977.0
2007-05-18 13:55:00,0.6837,0.6838,0.6836,0.6837,5387899979.0
2007-05-18 14:00:00,0.6837,0.6838,0.68365,0.6838,6701799955.0
2007-05-18 14:05:00,0.6837,0.6839,0.6837,0.6839,3599600020.0
2007-05-18 14:10:00,0.68395,0.684,0.6838,0.6838,3644400076.0
2007-05-18 14:15:00,0.6837,0.6838,0.6836,0.6838,6696700100.0
2007-05-18 14:20:00,0.6839,0.6839,0.6836,0.6839,7059100025.0
2007-05-18 14:25:00,0.6839,0.684,0.68375,0.68385,4923900052.0
2007-05-18 14:30:00,0.6839,0.68395,0.6838,0.68385,3244899997.0
2007-05-18 14:35:00,0.68385,0.6839,0.68375,0.6838,3797999997.0
2007-05-18 14:40:00,0.6839,0.6839,0.6837,0.6838,6919399986.0
2007-05-18 14:45:00,0.6837,0.6838,0.68365,0.6838,2192699996.0
2007-05-18 14:50:00,0.6838,0.6838,0.6836,0.68365,7052216753.0
2007-05-18 14:55:00,0.68365,0.6838,0.6836,0.68365,4300727420.0
2007-05-18 15:00:00,0.6837,0.68395,0.68365,0.68385,8243499925.0
2007-05-18 15:05:00,0.68385,0.68385,0.6837,0.6838,2531099977.0
2007-05-18 15:10:00,0.68375,0.6839,0.6837,0.6839,5899199984.0
2007-05-18 15:15:00,0.6839,0.6839,0.68375,0.6839,2642399972.0
2007-05-18 15:20:00,0.68375,0.6838,0.6837,0.6838,1313300015.0
2007-05-18 15:25:00,0.6838,0.6839,0.6837,0.6837,4120500043.0
2007-05-18 15:30:00,0.6836,0.6837,0.68355,0.68355,4005999980.0
2007-05-18 15:35:00,0.6834,0.6835,0.6834,0.6835,1472799997.0
2007-05-18 15:40:00,0.68345,0.68355,0.68345,0.68355,4091800021.0
2007-05-18 15:45:00,0.68355,0.68365,0.6835,0.6836,6263599994.0
2007-05-18 15:50:00,0.68365,0.6838,0.6836,0.68375,6655000023.0
2007-05-18 15:55:00,0.6837,0.6839,0.6836,0.6838,7198200006.0
2007-05-18 16:00:00,0.6839,0.6839,0.6835,0.6835,4050299994.0
2007-05-18 16:05:00,0.6836,0.6836,0.6834,0.6836,5292399972.0
2007-05-18 16:10:00,0.6835,0.6838,0.6835,0.6838,2612699991.0
2007-05-18 16:15:00,0.6838,0.6839,0.68375,0.6839,4743900003.0
2007-05-18 16:20:00,0.6838,0.6838,0.6837,0.68375,6213200025.0
2007-05-18 16:25:00,0.6837,0.6838,0.6837,0.6837,5978399996.0
2007-05-18 16:30:00,0.68375,0.684,0.6837,0.6838,8273999919.0
2007-05-18 16:35:00,0.6839,0.6839,0.6837,0.6837,7242799920.0
2007-05-18 16:40:00,0.6836,0.6837,0.6835,0.6835,4410799977.0
2007-05-18 16:45:00,0.6834,0.6836,0.6834,0.6836,6462399988.0
2007-05-18 16:50:00,0.6836,0.6837,0.6835,0.6836,6887200067.0
2007-05-18 16:55:00,0.6835,0.6836,0.6834,0.6834,7394100061.0
2007-05-18 17:00:00,0.6835,0.6835,0.6832,0.6833,10245500055.0
2007-05-18 17:05:00,0.6832,0.6834,0.6831,0.6834,8688000085.0
2007-05-18 17:10:00,0.6833,0.6837,0.6833,0.6836,8146300106.0
2007-05-18 17:15:00,0.6835,0.6836,0.6834,0.6835,4268000112.0
2007-05-18 17:20:00,0.6836,0.6837,0.6835,0.6836,4403500042.0
2007-05-18 17:25:00,0.6835,0.6837,0.6835,0.6836,5697700033.0
2007-05-18 17:30:00,0.68365,0.6837,0.6835,0.68365,5396500033.0
2007-05-18 17:35:00,0.6837,0.6838,0.6836,0.6838,3164900011.0
2007-05-18 17:40:00,0.6838,0.6838,0.6836,0.6836,5917699995.0
2007-05-18 17:45:00,0.6837,0.6837,0.6835,0.6837,4049500006.0
2007-05-18 17:50:00,0.68375,0.6839,0.68375,0.6839,3299000019.0
2007-05-18 17:55:00,0.68385,0.6839,0.68365,0.68385,5993899974.0
2007-05-18 18:00:00,0.68385,0.6839,0.68375,0.68385,6595499973.0
2007-05-18 18:05:00,0.6838,0.68385,0.68365,0.6837,6130500006.0
2007-05-18 18:10:00,0.6837,0.6838,0.68365,0.68375,5782500045.0
2007-05-18 18:15:00,0.6838,0.6839,0.68375,0.6838,2839500005.0
2007-05-18 18:20:00,0.6838,0.6838,0.6836,0.6836,2322699999.0
2007-05-18 18:25:00,0.6837,0.6837,0.6836,0.6836,2626900016.0
2007-05-18 18:30:00,0.6837,0.6837,0.68365,0.6837,5250400017.0
2007-05-18 18:35:00,0.6837,0.6837,0.68365,0.6837,4399200020.0
2007-05-18 18:40:00,0.6837,0.6838,0.68365,0.68375,4228100033.0
2007-05-18 18:45:00,0.6837,0.6838,0.68365,0.6838,2953199999.0
2007-05-18 18:50:00,0.6838,0.6838,0.68375,0.6838,6430199962.0
2007-05-18 18:55:00,0.6838,0.6839,0.68375,0.68385,7030600020.0
2007-05-18 19:00:00,0.68385,0.6839,0.6838,0.6838,1173100005.0
2007-05-18 19:05:00,0.68385,0.6839,0.6838,0.6839,960800004.0
2007-05-18 19:10:00,0.6839,0.6839,0.6838,0.68385,1855999986.0
2007-05-18 19:15:00,0.68385,0.68385,0.6838,0.6838,1651700005.0
2007-05-18 19:20:00,0.6838,0.6838,0.68375,0.6838,1654000011.0
2007-05-18 19:25:00,0.6838,0.68395,0.6837,0.6838,5092599984.0
2007-05-18 19:30:00,0.6838,0.68385,0.68375,0.6838,2882000007.0
2007-05-18 19:35:00,0.6838,0.68385,0.6837,0.68375,1998100019.0
2007-05-18 19:40:00,0.68375,0.6838,0.68365,0.6837,2288500000.0
2007-05-18 19:45:00,0.6837,0.68375,0.68365,0.68375,1582699995.0
2007-05-18 19:50:00,0.68375,0.68375,0.6836,0.68365,2187299987.0
2007-05-18 19:55:00,0.6837,0.6838,0.68365,0.6838,1686399991.0
2007-05-18 20:00:00,0.6838,0.6838,0.68375,0.68375,412000000.0
2007-05-18 20:05:00,0.68375,0.6839,0.68375,0.6839,2719700007.0
2007-05-18 20:10:00,0.6839,0.684,0.68385,0.68395,1109100010.0
2007-05-18 20:15:00,0.68395,0.684,0.6839,0.684,3292500021.0
2007-05-18 20:20:00,0.684,0.684,0.68385,0.684,3192599972.0
2007-05-18 20:25:00,0.684,0.68405,0.68385,0.684,3115000005.0
2007-05-18 20:30:00,0.684,0.684,0.68385,0.68395,1691900001.0
2007-05-18 20:35:00,0.68385,0.684,0.68385,0.6839,5437599986.0
2007-05-18 20:40:00,0.6839,0.6839,0.6838,0.6839,1295000012.0
2007-05-18 20:45:00,0.6839,0.6839,0.68375,0.6839,1610700001.0
2007-05-18 20:50:00,0.6839,0.6839,0.68385,0.6839,328800000.0
2007-05-18 20:55:00,0.6839,0.684,0.68385,0.6839,2727000012.0
2007-05-18 21:00:00,0.6839,0.684,0.68385,0.68395,2937200002.0
2007-05-18 21:05:00,0.68395,0.68405,0.6839,0.684,3031399991.0
2007-05-18 21:10:00,0.684,0.6841,0.68395,0.684,2038900017.0
2007-05-18 21:15:00,0.684,0.684,0.68375,0.684,922999999.0
2007-05-18 21:20:00,0.68391,0.68401,0.68382,0.684,2306999997.0
2007-05-18 21:25:00,0.684,0.68405,0.68395,0.684,2428299992.0
2007-05-18 21:30:00,0.684,0.684,0.68395,0.684,2436499978.0
2007-05-18 21:35:00,0.684,0.684,0.68395,0.684,725699995.0
2007-05-18 21:40:00,0.684,0.684,0.6839,0.68395,3501399991.0
2007-05-18 21:45:00,0.68395,0.68405,0.68395,0.68395,2486699978.0
2007-05-18 21:50:00,0.68395,0.68405,0.68395,0.684,1870500000.0
2007-05-18 21:55:00,0.68393,0.68405,0.68383,0.684,2575000018.0
2007-05-18 22:00:00,0.684,0.68401,0.68383,0.68392,989500013.0
2007-05-18 22:05:00,0.684,0.684,0.68395,0.684,440300000.0
2007-05-18 22:10:00,0.684,0.684,0.6839,0.6839,1298999998.0
2007-05-18 22:15:00,0.6839,0.68395,0.68385,0.6839,783300016.0
2007-05-18 22:20:00,0.6839,0.684,0.68385,0.684,466800005.0
2007-05-18 22:25:00,0.68393,0.68405,0.68388,0.684,1707299982.0
2007-05-18 22:30:00,0.684,0.684,0.68395,0.684,403999997.0
2007-05-18 22:35:00,0.684,0.68405,0.6839,0.684,570999991.0
2007-05-18 22:40:00,0.684,0.684,0.6839,0.68395,412599999.0
2007-05-18 22:45:00,0.68395,0.684,0.6839,0.68395,346100000.0
2007-05-18 22:50:00,0.68395,0.684,0.6839,0.68395,533300004.0
2007-05-18 22:55:00,0.68395,0.68405,0.6836,0.6836,556699999.0
2007-05-20 23:00:00,0.68417,0.68432,0.68407,0.6841,778700008.0
2007-05-20 23:05:00,0.6841,0.6843,0.684,0.6842,688499996.0
2007-05-20 23:10:00,0.6842,0.68475,0.6842,0.6846,713699994.0
2007-05-20 23:15:00,0.6847,0.6848,0.6842,0.68445,389099998.0
2007-05-20 23:20:00,0.6845,0.6846,0.6841,0.6846,494699995.0
2007-05-20 23:25:00,0.6846,0.68461,0.68445,0.68455,703799994.0
2007-05-20 23:30:00,0.68455,0.68455,0.68425,0.68435,584500003.0
2007-05-20 23:35:00,0.68435,0.68441,0.68435,0.68435,247399998.0
2007-05-20 23:40:00,0.6844,0.6844,0.6843,0.6844,321200004.0
2007-05-20 23:45:00,0.68435,0.6845,0.6843,0.6844,286799997.0
2007-05-20 23:50:00,0.6844,0.68453,0.68432,0.68438,970400001.0
2007-05-20 23:55:00,0.68437,0.6845,0.68437,0.6844,765599988.0
2007-05-21 00:00:00,0.6844,0.6846,0.68435,0.68455,1361599998.0
2007-05-21 00:05:00,0.68455,0.6846,0.6845,0.6845,774300000.0
2007-05-21 00:10:00,0.68448,0.68459,0.68445,0.6845,536700006.0
2007-05-21 00:15:00,0.6845,0.6845,0.68445,0.6845,561599999.0
2007-05-21 00:20:00,0.6845,0.6848,0.6845,0.68475,472200000.0
2007-05-21 00:25:00,0.68475,0.6848,0.68455,0.6846,409199997.0
2007-05-21 00:30:00,0.6846,0.6846,0.68432,0.6845,932599980.0
2007-05-21 00:35:00,0.6845,0.6845,0.6845,0.6845,446399982.0
2007-05-21 00:40:00,0.6845,0.6846,0.6845,0.6846,1314299999.0
2007-05-21 00:45:00,0.68438,0.6846,0.68433,0.68443,1868999964.0
2007-05-21 00:50:00,0.6846,0.6846,0.6844,0.6846,659600009.0
2007-05-21 00:55:00,0.6846,0.6846,0.68435,0.6846,1292399978.0
2007-05-21 01:00:00,0.6846,0.6847,0.68455,0.6847,1018299993.0
2007-05-21 01:05:00,0.6847,0.6848,0.68459,0.6848,284600000.0
2007-05-21 01:10:00,0.6848,0.6848,0.68455,0.6847,976800009.0
2007-05-21 01:15:00,0.68436,0.6847,0.68369,0.68465,1292099994.0
2007-05-21 01:20:00,0.68465,0.6847,0.68465,0.6847,884399968.0
2007-05-21 01:25:00,0.6847,0.6847,0.68445,0.6845,2180499986.0
2007-05-21 01:30:00,0.68441,0.6846,0.68438,0.6845,2240899976.0
2007-05-21 01:35:00,0.68445,0.6846,0.68445,0.6846,1061100004.0
2007-05-21 01:40:00,0.6846,0.6846,0.6845,0.6845,1094400004.0
2007-05-21 01:45:00,0.6845,0.6847,0.68445,0.6847,1750799986.0
2007-05-21 01:50:00,0.6846,0.6846,0.68455,0.6846,940199994.0
2007-05-21 01:55:00,0.6846,0.6847,0.6846,0.6846,568999995.0
2007-05-21 02:00:00,0.6846,0.6847,0.68458,0.6846,762799995.0
2007-05-21 02:05:00,0.6847,0.6847,0.6847,0.6847,204000000.0
2007-05-21 02:10:00,0.68453,0.6847,0.68444,0.68455,1740700001.0
2007-05-21 02:15:00,0.68455,0.68465,0.68445,0.6846,2919000012.0
2007-05-21 02:20:00,0.68455,0.6846,0.68445,0.6846,2623100024.0
2007-05-21 02:25:00,0.6846,0.6846,0.68433,0.6845,598000002.0
2007-05-21 02:30:00,0.68433,0.6846,0.68426,0.6845,1225400000.0
2007-05-21 02:35:00,0.6845,0.6846,0.68445,0.6845,2877699968.0
2007-05-21 02:40:00,0.6845,0.6845,0.6844,0.6845,3404700010.0
2007-05-21 02:45:00,0.6845,0.6845,0.6844,0.6845,2342099993.0
2007-05-21 02:50:00,0.6845,0.68475,0.68445,0.68465,2300899999.0
2007-05-21 02:55:00,0.6847,0.6847,0.68455,0.6846,2082599999.0
2007-05-21 03:00:00,0.6846,0.6847,0.68445,0.68465,2250100010.0
2007-05-21 03:05:00,0.6847,0.6847,0.6846,0.6846,683300000.0
2007-05-21 03:10:00,0.6846,0.6847,0.68455,0.6846,1997199987.0
2007-05-21 03:15:00,0.6846,0.6847,0.68455,0.68465,1773899975.0
2007-05-21 03:20:00,0.68465,0.6847,0.68432,0.6847,192000003.0
2007-05-21 03:25:00,0.6847,0.6847,0.68465,0.6847,240500000.0
2007-05-21 03:30:00,0.6847,0.6847,0.68455,0.6846,1501200002.0
2007-05-21 03:35:00,0.6846,0.6847,0.68443,0.68447,717600005.0
2007-05-21 03:40:00,0.6846,0.6847,0.6846,0.6847,1719900001.0
2007-05-21 03:45:00,0.6847,0.6847,0.68455,0.68455,1149200002.0
2007-05-21 03:50:00,0.68455,0.6846,0.68455,0.68455,575999999.0
2007-05-21 03:55:00,0.6846,0.6847,0.68443,0.6845,985600000.0
2007-05-21 04:00:00,0.6846,0.6847,0.6845,0.6847,1930899983.0
2007-05-21 04:05:00,0.68453,0.6847,0.68448,0.6846,1072899997.0
2007-05-21 04:10:00,0.6846,0.68465,0.68455,0.6846,1939600001.0
2007-05-21 04:15:00,0.6846,0.6846,0.68426,0.68437,529400002.0
2007-05-21 04:20:00,0.68444,0.68462,0.68442,0.6845,782500002.0
2007-05-21 04:25:00,0.6845,0.6846,0.6845,0.6846,598700009.0
2007-05-21 04:30:00,0.6846,0.6846,0.6845,0.6846,999400002.0
2007-05-21 04:35:00,0.6846,0.6846,0.68435,0.68435,1491600007.0
2007-05-21 04:40:00,0.68443,0.6846,0.68439,0.6845,3110599938.0
2007-05-21 04:45:00,0.6845,0.6846,0.68416,0.6845,982699983.0
2007-05-21 04:50:00,0.6845,0.6846,0.68425,0.6846,714999997.0
2007-05-21 04:55:00,0.68443,0.6846,0.68438,0.68455,1666099999.0
2007-05-21 05:00:00,0.6846,0.6846,0.68423,0.68438,1267100000.0
2007-05-21 05:05:00,0.6846,0.6846,0.68445,0.68455,2431799998.0
2007-05-21 05:10:00,0.68455,0.6846,0.68445,0.6845,1356999997.0
2007-05-21 05:15:00,0.6845,0.68465,0.68445,0.6846,1676900015.0
2007-05-21 05:20:00,0.6846,0.68465,0.68446,0.6846,307100001.0
2007-05-21 05:25:00,0.6846,0.68465,0.68439,0.68465,949299984.0
2007-05-21 05:30:00,0.68465,0.68465,0.68455,0.68465,378000007.0
2007-05-21 05:35:00,0.6847,0.6847,0.6845,0.6845,441500007.0
2007-05-21 05:40:00,0.68455,0.68455,0.6845,0.6845,1468499991.0
2007-05-21 05:45:00,0.6845,0.6845,0.68445,0.6845,2309699972.0
2007-05-21 05:50:00,0.68445,0.6845,0.68445,0.6845,1857100002.0
2007-05-21 05:55:00,0.6845,0.6845,0.68445,0.6845,586999995.0
2007-05-21 06:00:00,0.6845,0.68451,0.68429,0.6845,2313499980.0
2007-05-21 06:05:00,0.6844,0.6845,0.6844,0.6845,1015499989.0
2007-05-21 06:10:00,0.6845,0.6845,0.6844,0.6844,716599998.0
2007-05-21 06:15:00,0.6844,0.68445,0.68435,0.68435,1258199999.0
2007-05-21 06:20:00,0.6844,0.6845,0.68435,0.6845,1428400001.0
2007-05-21 06:25:00,0.6845,0.6845,0.68435,0.68445,832900008.0
2007-05-21 06:30:00,0.68445,0.6845,0.68435,0.68435,675099999.0
2007-05-21 06:35:00,0.68435,0.6845,0.68435,0.6845,806300008.0
2007-05-21 06:40:00,0.68445,0.6845,0.6844,0.68445,815700002.0
2007-05-21 06:45:00,0.6844,0.6846,0.6844,0.6845,932800010.0
2007-05-21 06:50:00,0.6845,0.6846,0.68445,0.6845,1165200012.0
2007-05-21 06:55:00,0.6845,0.6845,0.68435,0.68445,1406399995.0
2007-05-21 07:00:00,0.6845,0.6845,0.68445,0.6845,2868000011.0
2007-05-21 07:05:00,0.6845,0.6847,0.6845,0.68465,2050500003.0
2007-05-21 07:10:00,0.68475,0.6848,0.68465,0.6847,2532500000.0
2007-05-21 07:15:00,0.68465,0.6848,0.6846,0.6847,1872500008.0
2007-05-21 07:20:00,0.6847,0.6848,0.68451,0.6847,1536400006.0
2007-05-21 07:25:00,0.68455,0.6847,0.68455,0.6847,1443800024.0
2007-05-21 07:30:00,0.6847,0.6847,0.6847,0.6847,504500000.0
2007-05-21 07:35:00,0.6847,0.6848,0.68465,0.6847,1574700009.0
2007-05-21 07:40:00,0.6847,0.6847,0.68465,0.6847,1269800004.0
2007-05-21 07:45:00,0.6847,0.6847,0.68449,0.6847,1110600007.0
2007-05-21 07:50:00,0.6847,0.6848,0.68465,0.6848,1664400004.0
2007-05-21 07:55:00,0.6848,0.6848,0.6847,0.6848,1101999998.0
2007-05-21 08:00:00,0.6847,0.6848,0.68465,0.6847,3406800013.0
2007-05-21 08:05:00,0.6847,0.6848,0.68455,0.68465,2954700012.0
2007-05-21 08:10:00,0.68465,0.68475,0.6846,0.6847,1833000014.0
2007-05-21 08:15:00,0.6847,0.68475,0.6846,0.6847,891400010.0
2007-05-21 08:20:00,0.6847,0.6847,0.68455,0.6847,2391600000.0
2007-05-21 08:25:00,0.6847,0.6847,0.68455,0.68455,3251699964.0
2007-05-21 08:30:00,0.6846,0.6847,0.68445,0.6845,3629200019.0
2007-05-21 08:35:00,0.6845,0.6846,0.68445,0.6846,3148900005.0
2007-05-21 08:40:00,0.6846,0.68465,0.6845,0.6846,2619000003.0
2007-05-21 08:45:00,0.6846,0.6846,0.68438,0.6846,2046300020.0
2007-05-21 08:50:00,0.6846,0.6846,0.6845,0.6846,5154999994.0
2007-05-21 08:55:00,0.6846,0.6846,0.6844,0.6844,5154099995.0
2007-05-21 09:00:00,0.6845,0.68455,0.6844,0.6845,7936799996.0
2007-05-21 09:05:00,0.6845,0.6845,0.6844,0.6845,2730999997.0
2007-05-21 09:10:00,0.6845,0.6846,0.68445,0.6846,6110300035.0
2007-05-21 09:15:00,0.6846,0.6846,0.6844,0.68445,4385300020.0
2007-05-21 09:20:00,0.6845,0.6845,0.68435,0.6845,6518300016.0
2007-05-21 09:25:00,0.6846,0.6848,0.6845,0.68465,8685500080.0
2007-05-21 09:30:00,0.6847,0.6847,0.68455,0.6846,6653900011.0
2007-05-21 09:35:00,0.6844,0.6845,0.6844,0.6845,2250800044.0
2007-05-21 09:40:00,0.6845,0.6845,0.68425,0.6844,7824700045.0
2007-05-21 09:45:00,0.6843,0.6844,0.68415,0.6843,4919000073.0
2007-05-21 09:50:00,0.6843,0.6844,0.6842,0.6844,5215799988.0
2007-05-21 09:55:00,0.6845,0.68455,0.6844,0.6844,5991999975.0
2007-05-21 10:00:00,0.6845,0.6846,0.68445,0.68455,4363699952.0
2007-05-21 10:05:00,0.68455,0.68455,0.6844,0.6845,4352600005.0
2007-05-21 10:10:00,0.6845,0.68455,0.6844,0.68445,5108400028.0
2007-05-21 10:15:00,0.68445,0.6845,0.6844,0.6845,6803100107.0
2007-05-21 10:20:00,0.6846,0.68465,0.6845,0.6846,4554499988.0
2007-05-21 10:25:00,0.6846,0.6846,0.68435,0.68435,3981799984.0
2007-05-21 10:30:00,0.6844,0.6845,0.68435,0.68435,5674400039.0
2007-05-21 10:35:00,0.68435,0.6845,0.68435,0.6845,6556399974.0
2007-05-21 10:40:00,0.6845,0.6845,0.6843,0.6845,8284400004.0
2007-05-21 10:45:00,0.6845,0.6846,0.68445,0.6846,2715700013.0
2007-05-21 10:50:00,0.6846,0.68465,0.6845,0.6846,3481699984.0
2007-05-21 10:55:00,0.6846,0.68465,0.6844,0.6844,5484699992.0
2007-05-21 11:00:00,0.68445,0.6847,0.68435,0.6847,7785499993.0
2007-05-21 11:05:00,0.6847,0.6848,0.68465,0.6848,3680799975.0
2007-05-21 11:10:00,0.6848,0.6848,0.6846,0.6847,5035500012.0
2007-05-21 11:15:00,0.6847,0.6848,0.68465,0.68475,4457899958.0
2007-05-21 11:20:00,0.6848,0.6852,0.68475,0.685,7997300004.0
2007-05-21 11:25:00,0.685,0.685,0.6846,0.6847,5141599989.0
2007-05-21 11:30:00,0.6847,0.6848,0.6846,0.6848,3143499972.0
2007-05-21 11:35:00,0.6847,0.6848,0.68465,0.6847,4112700010.0
2007-05-21 11:40:00,0.68465,0.6848,0.6845,0.6846,7867499992.0
2007-05-21 11:45:00,0.6847,0.6847,0.6842,0.6843,9399999935.0
2007-05-21 11:50:00,0.6843,0.6844,0.6842,0.6843,9510299928.0
2007-05-21 11:55:00,0.6842,0.6843,0.6842,0.6843,4747700000.0
2007-05-21 12:00:00,0.68425,0.6843,0.68415,0.68415,3487600012.0
2007-05-21 12:05:00,0.68415,0.68445,0.68415,0.6843,5237800031.0
2007-05-21 12:10:00,0.6843,0.6843,0.6838,0.6839,3377300000.0
2007-05-21 12:15:00,0.6839,0.684,0.6838,0.68395,6044250046.0
2007-05-21 12:20:00,0.68395,0.684,0.6837,0.6838,6263700016.0
2007-05-21 12:25:00,0.6837,0.6838,0.68355,0.6836,6016200026.0
2007-05-21 12:30:00,0.6836,0.6837,0.6833,0.6834,3952099985.0
2007-05-21 12:35:00,0.6833,0.6834,0.6827,0.6827,4300400000.0
2007-05-21 12:40:00,0.6828,0.6831,0.6828,0.6829,8984300056.0
2007-05-21 12:45:00,0.6829,0.68295,0.6827,0.6829,4286899985.0
2007-05-21 12:50:00,0.68285,0.683,0.6827,0.6828,5673199984.0
2007-05-21 12:55:00,0.6828,0.6828,0.68265,0.6827,7113999974.0
2007-05-21 13:00:00,0.6828,0.6829,0.68265,0.6828,6766699957.0
2007-05-21 13:05:00,0.6827,0.6829,0.68265,0.6829,4364700020.0
2007-05-21 13:10:00,0.6829,0.683,0.6828,0.68285,4064099932.0
2007-05-21 13:15:00,0.68285,0.683,0.68285,0.6829,5191199962.0
2007-05-21 13:20:00,0.68295,0.68305,0.68285,0.683,5876399997.0
2007-05-21 13:25:00,0.683,0.683,0.68265,0.6828,7120699991.0
2007-05-21 13:30:00,0.68265,0.6828,0.6826,0.6827,5335500012.0
2007-05-21 13:35:00,0.6828,0.6828,0.68265,0.6827,3090699988.0
2007-05-21 13:40:00,0.68275,0.6828,0.6827,0.6828,6576999956.0
2007-05-21 13:45:00,0.6828,0.68285,0.6827,0.6828,5490100018.0
2007-05-21 13:50:00,0.68285,0.6829,0.68275,0.6829,3131200011.0
2007-05-21 13:55:00,0.6829,0.68295,0.6828,0.6829,5689600014.0
2007-05-21 14:00:00,0.6829,0.683,0.68275,0.68275,7114700009.0
2007-05-21 14:05:00,0.68275,0.6828,0.68245,0.6826,7555800024.0
2007-05-21 14:10:00,0.6827,0.6828,0.6825,0.6826,8530800104.0
2007-05-21 14:15:00,0.6826,0.6826,0.68235,0.68235,5387699982.0
2007-05-21 14:20:00,0.68235,0.6825,0.6823,0.6825,5106998939.0
2007-05-21 14:25:00,0.68255,0.6826,0.6825,0.6826,7169999993.0
2007-05-21 14:30:00,0.6826,0.6827,0.6825,0.6826,7156099982.0
2007-05-21 14:35:00,0.6825,0.6828,0.6825,0.6828,9343699983.0
2007-05-21 14:40:00,0.6827,0.6828,0.6825,0.6826,5758800024.0
2007-05-21 14:45:00,0.6825,0.6827,0.6825,0.68265,4304500018.0
2007-05-21 14:50:00,0.6825,0.6827,0.6825,0.6826,8514299953.0
2007-05-21 14:55:00,0.6825,0.6826,0.6825,0.68255,4109099992.0
2007-05-21 15:00:00,0.68255,0.6826,0.6825,0.6826,2621500008.0
2007-05-21 15:05:00,0.68265,0.6829,0.68265,0.6829,2636099980.0
2007-05-21 15:10:00,0.6828,0.683,0.6827,0.6828,3301100006.0
2007-05-21 15:15:00,0.68285,0.6829,0.6827,0.6828,3765700021.0
2007-05-21 15:20:00,0.6827,0.6829,0.6827,0.6828,3168600019.0
2007-05-21 15:25:00,0.6828,0.683,0.6827,0.6828,3567400060.0
2007-05-21 15:30:00,0.6827,0.6828,0.6827,0.6828,3794600055.0
2007-05-21 15:35:00,0.6828,0.6828,0.6827,0.6828,5225400025.0
2007-05-21 15:40:00,0.6828,0.6828,0.68275,0.68275,2126300002.0
2007-05-21 15:45:00,0.68275,0.6828,0.6827,0.6827,7809299994.0
2007-05-21 15:50:00,0.6828,0.6829,0.68275,0.6828,6386699998.0
2007-05-21 15:55:00,0.6827,0.6828,0.68265,0.68265,2531800010.0
2007-05-21 16:00:00,0.6827,0.6829,0.6826,0.68285,6550899941.0
2007-05-21 16:05:00,0.68285,0.6829,0.6828,0.6829,3630799997.0
2007-05-21 16:10:00,0.6829,0.6829,0.68275,0.68285,5277300004.0
2007-05-21 16:15:00,0.6828,0.6829,0.68275,0.6828,3093999987.0
2007-05-21 16:20:00,0.6828,0.6828,0.68275,0.6828,3525900008.0
2007-05-21 16:25:00,0.6828,0.6829,0.68275,0.6829,4062300012.0
2007-05-21 16:30:00,0.6829,0.6829,0.68275,0.68285,4135700023.0
2007-05-21 16:35:00,0.68285,0.6829,0.68275,0.6828,5996700002.0
2007-05-21 16:40:00,0.6829,0.6829,0.6828,0.6828,4636199997.0
2007-05-21 16:45:00,0.6829,0.6831,0.6828,0.683,1583999988.0
2007-05-21 16:50:00,0.683,0.6833,0.683,0.68315,6082400028.0
2007-05-21 16:55:00,0.6831,0.68335,0.6831,0.68335,5768999994.0
2007-05-21 17:00:00,0.6833,0.68335,0.6832,0.68335,5035999965.0
2007-05-21 17:05:00,0.6834,0.6834,0.6833,0.6833,3642000022.0
2007-05-21 17:10:00,0.6832,0.68335,0.6832,0.6833,5720200033.0
2007-05-21 17:15:00,0.6833,0.6833,0.6832,0.68325,2224300008.0
2007-05-21 17:20:00,0.6833,0.6833,0.68325,0.6833,1215700003.0
2007-05-21 17:25:00,0.6833,0.6833,0.6832,0.6832,1898199982.0
2007-05-21 17:30:00,0.6832,0.6832,0.683,0.6831,5533899956.0
2007-05-21 17:35:00,0.683,0.6831,0.683,0.6831,1366500001.0
2007-05-21 17:40:00,0.6831,0.6831,0.6829,0.68295,3521800015.0
2007-05-21 17:45:00,0.683,0.68305,0.6829,0.68305,4887399977.0
2007-05-21 17:50:00,0.68305,0.6831,0.68295,0.6831,3505599997.0
2007-05-21 17:55:00,0.6831,0.6832,0.68305,0.6832,6608999964.0
2007-05-21 18:00:00,0.6832,0.6832,0.683,0.6831,4859500017.0
2007-05-21 18:05:00,0.6831,0.68325,0.68305,0.6831,4631099988.0
2007-05-21 18:10:00,0.6831,0.6832,0.6831,0.6832,3139499995.0
2007-05-21 18:15:00,0.6832,0.6835,0.68315,0.6834,4980999993.0
2007-05-21 18:20:00,0.68335,0.6834,0.68325,0.6834,1097400004.0
2007-05-21 18:25:00,0.6834,0.6834,0.6833,0.6833,2067599983.0
2007-05-21 18:30:00,0.6833,0.68345,0.68325,0.6833,6268199969.0
2007-05-21 18:35:00,0.6833,0.6833,0.68325,0.6833,1015399997.0
2007-05-21 18:40:00,0.6833,0.6834,0.68325,0.6834,4313400017.0
2007-05-21 18:45:00,0.68335,0.68345,0.6833,0.68335,691300002.0
2007-05-21 18:50:00,0.68335,0.6834,0.68305,0.6832,5958400011.0
2007-05-21 18:55:00,0.6832,0.6834,0.68315,0.68335,5613599972.0
2007-05-21 19:00:00,0.6834,0.68345,0.68335,0.6834,3094300021.0
2007-05-21 19:05:00,0.6834,0.68355,0.6833,0.6834,4388974985.0
2007-05-21 19:10:00,0.6834,0.6834,0.6831,0.6832,4198300027.0
2007-05-21 19:15:00,0.6832,0.6833,0.6832,0.68325,1316400000.0
2007-05-21 19:20:00,0.6833,0.6833,0.68325,0.68325,1041300006.0
2007-05-21 19:25:00,0.6833,0.6833,0.6833,0.6833,1487999997.0
2007-05-21 19:30:00,0.6833,0.6833,0.68325,0.6833,1808500007.0
2007-05-21 19:35:00,0.6833,0.6833,0.68325,0.68325,869900007.0
2007-05-21 19:40:00,0.6833,0.6833,0.68315,0.68325,2453399984.0
2007-05-21 19:45:00,0.68325,0.6833,0.68315,0.6832,5519600026.0
2007-05-21 19:50:00,0.6832,0.6833,0.6832,0.68325,1540700003.0
2007-05-21 19:55:00,0.68325,0.6833,0.6829,0.6832,3171600015.0
2007-05-21 20:00:00,0.6832,0.6833,0.68315,0.6833,2716699995.0
2007-05-21 20:05:00,0.6833,0.6833,0.68305,0.68315,4246000001.0
2007-05-21 20:10:00,0.68315,0.6832,0.68295,0.683,3372799984.0
2007-05-21 20:15:00,0.6829,0.683,0.6829,0.68295,3482000016.0
2007-05-21 20:20:00,0.683,0.68315,0.6829,0.6831,5678199998.0
2007-05-21 20:25:00,0.6831,0.6832,0.68305,0.6831,1548100003.0
2007-05-21 20:30:00,0.6831,0.6832,0.68305,0.6831,2267699994.0
2007-05-21 20:35:00,0.6831,0.6832,0.6831,0.6832,2103799997.0
2007-05-21 20:40:00,0.6832,0.6832,0.68305,0.6832,913600004.0
2007-05-21 20:45:00,0.6832,0.6833,0.68315,0.6833,1263899990.0
2007-05-21 20:50:00,0.6833,0.68345,0.6832,0.68345,342500002.0
2007-05-21 20:55:00,0.68345,0.68355,0.68335,0.6834,5704292000.0
2007-05-21 21:00:00,0.6835,0.6835,0.68335,0.6834,3382000036.0
2007-05-21 21:05:00,0.6834,0.6834,0.68335,0.68335,634099997.0
2007-05-21 21:10:00,0.6834,0.6834,0.68325,0.68325,995900002.0
2007-05-21 21:15:00,0.68325,0.68335,0.68318,0.68322,3441599999.0
2007-05-21 21:20:00,0.6833,0.6833,0.68325,0.6833,2127500015.0
2007-05-21 21:25:00,0.6833,0.6833,0.6831,0.6833,1826900016.0
2007-05-21 21:30:00,0.6833,0.6833,0.68302,0.68315,909399975.0
2007-05-21 21:35:00,0.68315,0.6832,0.68315,0.6832,2413700014.0
2007-05-21 21:40:00,0.6832,0.6833,0.68315,0.6833,2635500009.0
2007-05-21 21:45:00,0.6833,0.6834,0.68325,0.6834,2310599995.0
2007-05-21 21:50:00,0.6834,0.6834,0.68325,0.6834,2590099991.0
2007-05-21 21:55:00,0.6834,0.6835,0.6833,0.6834,1798200006.0
2007-05-21 22:00:00,0.68335,0.6834,0.6832,0.68325,647499993.0
2007-05-21 22:05:00,0.68325,0.68335,0.68325,0.68335,1725300005.0
2007-05-21 22:10:00,0.68335,0.6834,0.68315,0.6833,2654799998.0
2007-05-21 22:15:00,0.6833,0.6833,0.68325,0.6833,607200001.0
2007-05-21 22:20:00,0.6833,0.6833,0.68305,0.6832,1016799985.0
2007-05-21 22:25:00,0.68325,0.6833,0.6832,0.6833,625299999.0
2007-05-21 22:30:00,0.68325,0.68325,0.68305,0.6832,1796999993.0
2007-05-21 22:35:00,0.6832,0.6833,0.68305,0.6833,2721499954.0
2007-05-21 22:40:00,0.6832,0.6832,0.68315,0.6832,960800021.0
2007-05-21 22:45:00,0.6832,0.6832,0.68305,0.6831,804400007.0
2007-05-21 22:50:00,0.68315,0.6832,0.68315,0.68315,222400000.0
2007-05-21 22:55:00,0.68315,0.68315,0.683,0.683,1327199990.0
2007-05-21 23:00:00,0.68295,0.68317,0.6829,0.683,512800000.0
2007-05-21 23:05:00,0.683,0.6831,0.68293,0.6831,754200000.0
2007-05-21 23:10:00,0.6831,0.6832,0.6831,0.6832,281599994.0
2007-05-21 23:15:00,0.68315,0.6832,0.68295,0.6832,668399995.0
2007-05-21 23:20:00,0.68305,0.6834,0.68305,0.6833,1096099995.0
2007-05-21 23:25:00,0.6833,0.6833,0.68302,0.6832,1715499995.0
2007-05-21 23:30:00,0.6832,0.6832,0.6829,0.6831,828199997.0
2007-05-21 23:35:00,0.6831,0.6831,0.68295,0.68295,472400004.0
2007-05-21 23:40:00,0.6831,0.6831,0.68289,0.68295,816799999.0
2007-05-21 23:45:00,0.6831,0.6831,0.6829,0.68305,766300000.0
2007-05-21 23:50:00,0.68305,0.6831,0.6829,0.683,912900001.0
2007-05-21 23:55:00,0.683,0.68315,0.683,0.6831,220299999.0
2007-05-22 00:00:00,0.68315,0.6832,0.68305,0.6832,606599997.0
2007-05-22 00:05:00,0.6832,0.6832,0.68305,0.6831,577700000.0
2007-05-22 00:10:00,0.6831,0.6832,0.6831,0.6831,642199997.0
2007-05-22 00:15:00,0.6829,0.6832,0.68288,0.68315,280600007.0
2007-05-22 00:20:00,0.68315,0.68325,0.68303,0.68303,1274100004.0
2007-05-22 00:25:00,0.6832,0.68325,0.68311,0.68312,716199994.0
2007-05-22 00:30:00,0.68325,0.6833,0.6831,0.68315,642199996.0
2007-05-22 00:35:00,0.6832,0.68325,0.68315,0.68325,1056499985.0
2007-05-22 00:40:00,0.68317,0.68328,0.68295,0.68301,1714400000.0
2007-05-22 00:45:00,0.6831,0.68315,0.68305,0.6831,2470200000.0
2007-05-22 00:50:00,0.68305,0.68315,0.68295,0.6831,2037999999.0
2007-05-22 00:55:00,0.6831,0.6831,0.68295,0.6831,784300001.0
2007-05-22 01:00:00,0.6831,0.6831,0.68295,0.68305,1216700014.0
2007-05-22 01:05:00,0.683,0.6831,0.68295,0.683,560600011.0
2007-05-22 01:10:00,0.683,0.683,0.6829,0.68295,867900007.0
2007-05-22 01:15:00,0.6829,0.683,0.68275,0.6829,2965200011.0
2007-05-22 01:20:00,0.6829,0.6831,0.68285,0.68295,2670300016.0
2007-05-22 01:25:00,0.6829,0.683,0.6829,0.683,742700002.0
2007-05-22 01:30:00,0.683,0.683,0.6829,0.6829,954200005.0
2007-05-22 01:35:00,0.6829,0.683,0.68285,0.6829,2255900006.0
2007-05-22 01:40:00,0.6829,0.6829,0.6828,0.6829,2997399993.0
2007-05-22 01:45:00,0.68285,0.6829,0.68275,0.68275,1776100004.0
2007-05-22 01:50:00,0.68275,0.683,0.68275,0.6829,1049099996.0
2007-05-22 01:55:00,0.6829,0.6829,0.68266,0.68275,1835299990.0
2007-05-22 02:00:00,0.6828,0.6829,0.6827,0.6828,2810599987.0
2007-05-22 02:05:00,0.6828,0.68285,0.68265,0.6827,2100899978.0
2007-05-22 02:10:00,0.6827,0.6827,0.6826,0.6827,2247199991.0
2007-05-22 02:15:00,0.6826,0.6827,0.68255,0.6826,977799989.0
2007-05-22 02:20:00,0.6826,0.68265,0.68243,0.68265,1313799994.0
2007-05-22 02:25:00,0.6826,0.6827,0.68255,0.6826,3958799975.0
2007-05-22 02:30:00,0.6826,0.68265,0.68255,0.6826,1650799994.0
2007-05-22 02:35:00,0.6826,0.6826,0.68255,0.6826,562199998.0
2007-05-22 02:40:00,0.6826,0.6826,0.68255,0.6826,1487499999.0
2007-05-22 02:45:00,0.6826,0.6826,0.68245,0.68245,2327299993.0
2007-05-22 02:50:00,0.68255,0.6826,0.68245,0.6826,1671500004.0
2007-05-22 02:55:00,0.6826,0.6826,0.68245,0.6825,3322800007.0
2007-05-22 03:00:00,0.68255,0.6826,0.68245,0.6825,5706100002.0
2007-05-22 03:05:00,0.6825,0.6826,0.68245,0.6826,1455100014.0
2007-05-22 03:10:00,0.6826,0.6826,0.68245,0.6825,4133700023.0
2007-05-22 03:15:00,0.6826,0.6827,0.6824,0.6826,2625400012.0
2007-05-22 03:20:00,0.6826,0.6826,0.6825,0.6826,2578200003.0
2007-05-22 03:25:00,0.6826,0.6826,0.68233,0.6826,1202799986.0
2007-05-22 03:30:00,0.68234,0.6827,0.68233,0.6826,2365199994.0
2007-05-22 03:35:00,0.6826,0.6826,0.68231,0.68241,1161700000.0
2007-05-22 03:40:00,0.68238,0.6826,0.68233,0.6825,1825999997.0
2007-05-22 03:45:00,0.6825,0.6826,0.68245,0.6825,2505099980.0
2007-05-22 03:50:00,0.6825,0.68265,0.6825,0.6826,1468999985.0
2007-05-22 03:55:00,0.6826,0.6826,0.68236,0.68243,1282000000.0
2007-05-22 04:00:00,0.68249,0.6826,0.68232,0.6826,533199999.0
2007-05-22 04:05:00,0.6826,0.6827,0.68255,0.68265,288599994.0
2007-05-22 04:10:00,0.6827,0.6827,0.68241,0.6827,733400014.0
2007-05-22 04:15:00,0.6827,0.6827,0.68255,0.68265,1996400029.0
2007-05-22 04:20:00,0.68265,0.6827,0.68265,0.68265,596599999.0
2007-05-22 04:25:00,0.68247,0.6827,0.68238,0.6827,655599999.0
2007-05-22 04:30:00,0.68253,0.6827,0.68246,0.6825,368299997.0
2007-05-22 04:35:00,0.6827,0.6827,0.68244,0.6827,1137400001.0
2007-05-22 04:40:00,0.6827,0.6828,0.6827,0.6827,1455800005.0
2007-05-22 04:45:00,0.6827,0.6828,0.6827,0.6828,1824300020.0
2007-05-22 04:50:00,0.6828,0.6828,0.68256,0.6828,741399997.0
2007-05-22 04:55:00,0.68275,0.6828,0.68265,0.68265,2991100012.0
2007-05-22 05:00:00,0.6827,0.6828,0.68265,0.6827,1725099985.0
2007-05-22 05:05:00,0.6827,0.6827,0.68253,0.6827,905499998.0
2007-05-22 05:10:00,0.6827,0.6827,0.68265,0.6827,1101399997.0
2007-05-22 05:15:00,0.68265,0.68275,0.68265,0.6827,851999992.0
2007-05-22 05:20:00,0.6827,0.68275,0.68255,0.68255,812999998.0
2007-05-22 05:25:00,0.6827,0.6827,0.68253,0.6827,1270800001.0
2007-05-22 05:30:00,0.6827,0.6828,0.6827,0.6827,585300010.0
2007-05-22 05:35:00,0.6827,0.68275,0.68265,0.6827,928000001.0
2007-05-22 05:40:00,0.6827,0.6827,0.68251,0.68268,1483400020.0
2007-05-22 05:45:00,0.6827,0.6827,0.68246,0.6827,949499997.0
2007-05-22 05:50:00,0.6827,0.6827,0.68265,0.68265,915599990.0
2007-05-22 05:55:00,0.6827,0.6828,0.68251,0.68255,1616799995.0
2007-05-22 06:00:00,0.6827,0.6827,0.68265,0.6827,586100000.0
2007-05-22 06:05:00,0.6827,0.6827,0.68265,0.6827,50100000.0
2007-05-22 06:10:00,0.68265,0.6827,0.68265,0.6827,251500000.0
2007-05-22 06:15:00,0.6827,0.6827,0.68246,0.68265,465100006.0
2007-05-22 06:20:00,0.6827,0.6828,0.6826,0.6827,850199988.0
2007-05-22 06:25:00,0.68275,0.6828,0.6826,0.6826,2215199979.0
2007-05-22 06:30:00,0.6826,0.6827,0.6826,0.6826,1478599986.0
2007-05-22 06:35:00,0.6826,0.6826,0.68243,0.68245,1538900004.0
2007-05-22 06:40:00,0.6826,0.6827,0.68245,0.68261,1287800003.0
2007-05-22 06:45:00,0.6827,0.6827,0.68255,0.6826,3310899998.0
2007-05-22 06:50:00,0.68255,0.6826,0.6825,0.6825,2127699989.0
2007-05-22 06:55:00,0.6825,0.68262,0.68245,0.6825,2550599972.0
2007-05-22 07:00:00,0.6825,0.6826,0.68245,0.6825,1559300032.0
2007-05-22 07:05:00,0.6825,0.68253,0.68228,0.68241,2889799992.0
2007-05-22 07:10:00,0.6825,0.68253,0.68235,0.6825,1440099989.0
2007-05-22 07:15:00,0.68245,0.6825,0.68232,0.6825,1056000020.0
2007-05-22 07:20:00,0.6825,0.6827,0.6825,0.6826,2669500008.0
2007-05-22 07:25:00,0.6826,0.6827,0.6825,0.6825,3567800044.0
2007-05-22 07:30:00,0.68245,0.6827,0.68245,0.6826,1033700018.0
2007-05-22 07:35:00,0.6826,0.6828,0.68255,0.6828,2614799977.0
2007-05-22 07:40:00,0.6828,0.683,0.6827,0.6829,3476100004.0
2007-05-22 07:45:00,0.6829,0.683,0.6829,0.683,1294899991.0
2007-05-22 07:50:00,0.683,0.683,0.68279,0.68285,2242600024.0
2007-05-22 07:55:00,0.6829,0.6831,0.6828,0.683,2464600006.0
2007-05-22 08:00:00,0.683,0.68305,0.6828,0.68295,3695600001.0
2007-05-22 08:05:00,0.683,0.683,0.6828,0.6829,3703300006.0
2007-05-22 08:10:00,0.6829,0.683,0.6828,0.68285,5193599985.0
2007-05-22 08:15:00,0.68285,0.6829,0.68275,0.6829,1897800001.0
2007-05-22 08:20:00,0.6829,0.6829,0.6827,0.6828,3923800008.0
2007-05-22 08:25:00,0.68285,0.68295,0.68275,0.68285,2289099998.0
2007-05-22 08:30:00,0.68285,0.6829,0.6827,0.6828,1429900012.0
2007-05-22 08:35:00,0.6828,0.6832,0.6828,0.6831,8005900042.0
2007-05-22 08:40:00,0.683,0.6831,0.6827,0.6827,4805000014.0
2007-05-22 08:45:00,0.6827,0.68285,0.68265,0.6827,6225100004.0
2007-05-22 08:50:00,0.6827,0.6828,0.6827,0.6828,3697899976.0
2007-05-22 08:55:00,0.6828,0.6829,0.68275,0.68285,1650500004.0
2007-05-22 09:00:00,0.6829,0.6829,0.6828,0.68285,4411100007.0
2007-05-22 09:05:00,0.6827,0.6828,0.68255,0.6826,9484299985.0
2007-05-22 09:10:00,0.6825,0.6827,0.6825,0.6826,2676500015.0
2007-05-22 09:15:00,0.6826,0.6827,0.6826,0.6827,4767000032.0
2007-05-22 09:20:00,0.6826,0.68265,0.68255,0.68265,6300500024.0
2007-05-22 09:25:00,0.6827,0.6827,0.6825,0.6826,6661500000.0
2007-05-22 09:30:00,0.6825,0.6826,0.6823,0.6823,6316100001.0
2007-05-22 09:35:00,0.6824,0.6825,0.6823,0.6824,7405000019.0
2007-05-22 09:40:00,0.6824,0.6824,0.68235,0.68235,3861400014.0
2007-05-22 09:45:00,0.68235,0.68255,0.68235,0.68255,4634899973.0
2007-05-22 09:50:00,0.6826,0.6826,0.68235,0.68235,5203399987.0
2007-05-22 09:55:00,0.68235,0.6824,0.6823,0.6824,1881799988.0
2007-05-22 10:00:00,0.68245,0.68255,0.68245,0.68255,4038700019.0
2007-05-22 10:05:00,0.68255,0.6826,0.6825,0.68255,2385000009.0
2007-05-22 10:10:00,0.68255,0.6826,0.6824,0.6825,4001999954.0
2007-05-22 10:15:00,0.6825,0.68265,0.6825,0.6826,6043399968.0
2007-05-22 10:20:00,0.68255,0.6826,0.68255,0.6826,5374499972.0
2007-05-22 10:25:00,0.6826,0.6826,0.6823,0.6823,3856599982.0
2007-05-22 10:30:00,0.68235,0.6824,0.6823,0.68235,4113798145.0
2007-05-22 10:35:00,0.68235,0.68245,0.6823,0.6824,2486999966.0
2007-05-22 10:40:00,0.68235,0.6825,0.6823,0.6823,1223500013.0
2007-05-22 10:45:00,0.68235,0.6824,0.68235,0.68235,2813800011.0
2007-05-22 10:50:00,0.68235,0.6825,0.6823,0.6824,4019300013.0
2007-05-22 10:55:00,0.6824,0.68265,0.6824,0.6826,6008399992.0
2007-05-22 11:00:00,0.6828,0.6828,0.68245,0.6825,4673199973.0
2007-05-22 11:05:00,0.6824,0.6827,0.6824,0.6827,1768599987.0
2007-05-22 11:10:00,0.6827,0.6827,0.6824,0.68245,3517899988.0
2007-05-22 11:15:00,0.68255,0.6826,0.68245,0.68245,6280300005.0
2007-05-22 11:20:00,0.6826,0.6826,0.6824,0.68245,7176799986.0
2007-05-22 11:25:00,0.6825,0.6825,0.6824,0.6824,7576500020.0
2007-05-22 11:30:00,0.6824,0.6826,0.6824,0.6826,7269600088.0
2007-05-22 11:35:00,0.6824,0.6825,0.6823,0.6824,3542200059.0
2007-05-22 11:40:00,0.6824,0.6824,0.6821,0.6822,1289299986.0
2007-05-22 11:45:00,0.6821,0.6821,0.6819,0.6819,99200000.0
2007-05-22 11:50:00,0.682,0.682,0.68185,0.682,4406400001.0
2007-05-22 11:55:00,0.6819,0.6822,0.6819,0.6822,5600199982.0
2007-05-22 12:00:00,0.6821,0.6823,0.6821,0.68225,2760199989.0
2007-05-22 12:05:00,0.68225,0.6823,0.6821,0.6821,5187600097.0
2007-05-22 12:10:00,0.682,0.682,0.6817,0.6819,4757500034.0
2007-05-22 12:15:00,0.6819,0.6819,0.6816,0.6817,4165000026.0
2007-05-22 12:20:00,0.6816,0.68195,0.6816,0.6818,9228300042.0
2007-05-22 12:25:00,0.6817,0.6819,0.6817,0.6818,6586000040.0
2007-05-22 12:30:00,0.6817,0.6819,0.6817,0.6819,1590499996.0
2007-05-22 12:35:00,0.6819,0.6821,0.6819,0.6821,6041500007.0
2007-05-22 12:40:00,0.6821,0.68215,0.682,0.68205,5469399944.0
2007-05-22 12:45:00,0.68205,0.6821,0.682,0.68205,4446899995.0
2007-05-22 12:50:00,0.68195,0.682,0.6818,0.6818,7740199961.0
2007-05-22 12:55:00,0.6819,0.68195,0.6818,0.6819,5591700008.0
2007-05-22 13:00:00,0.6818,0.68195,0.6818,0.6819,2993000040.0
2007-05-22 13:05:00,0.68185,0.682,0.6818,0.6819,4962200019.0
2007-05-22 13:10:00,0.68185,0.6819,0.68175,0.6819,6723800060.0
2007-05-22 13:15:00,0.6819,0.6819,0.6817,0.68175,6839100044.0
2007-05-22 13:20:00,0.6818,0.6818,0.6817,0.6817,2512899969.0
2007-05-22 13:25:00,0.6817,0.6818,0.68155,0.68165,7157099947.0
2007-05-22 13:30:00,0.68165,0.6817,0.68165,0.68165,3281500012.0
2007-05-22 13:35:00,0.6817,0.6818,0.6816,0.6817,5745099991.0
2007-05-22 13:40:00,0.6816,0.6817,0.6815,0.6815,3692099967.0
2007-05-22 13:45:00,0.68155,0.6816,0.6815,0.6816,3079699991.0
2007-05-22 13:50:00,0.6816,0.6817,0.68155,0.68165,4726400022.0
2007-05-22 13:55:00,0.6816,0.6817,0.68155,0.6817,2021300009.0
2007-05-22 14:00:00,0.6817,0.6818,0.68165,0.6818,4889300009.0
2007-05-22 14:05:00,0.6818,0.68185,0.6817,0.68185,4940600017.0
2007-05-22 14:10:00,0.68185,0.682,0.6816,0.6817,8081599971.0
2007-05-22 14:15:00,0.6817,0.68175,0.6816,0.6816,8978899907.0
2007-05-22 14:20:00,0.6817,0.68175,0.68155,0.68155,4706599984.0
2007-05-22 14:25:00,0.68155,0.6817,0.6813,0.6815,3983399979.0
2007-05-22 14:30:00,0.6815,0.6817,0.6815,0.6817,4695699985.0
2007-05-22 14:35:00,0.6817,0.6818,0.6816,0.6817,7037400013.0
2007-05-22 14:40:00,0.6817,0.6817,0.6815,0.6815,6215199974.0
2007-05-22 14:45:00,0.6815,0.6816,0.68145,0.6816,4161699976.0
2007-05-22 14:50:00,0.6816,0.6816,0.6815,0.6816,3692200022.0
2007-05-22 14:55:00,0.6816,0.6816,0.68145,0.68145,2356599962.0
2007-05-22 15:00:00,0.6815,0.6816,0.6814,0.6815,7385200003.0
2007-05-22 15:05:00,0.6816,0.6816,0.6815,0.6815,1656499993.0
2007-05-22 15:10:00,0.6815,0.6815,0.6814,0.6815,6117000036.0
2007-05-22 15:15:00,0.6815,0.6815,0.68125,0.6814,6853400033.0
2007-05-22 15:20:00,0.6814,0.6815,0.68135,0.68145,4104099976.0
2007-05-22 15:25:00,0.6813,0.6815,0.6813,0.6815,5534400032.0
2007-05-22 15:30:00,0.6815,0.6815,0.6814,0.6815,5054799982.0
2007-05-22 15:35:00,0.6815,0.6816,0.68145,0.68155,2456900001.0
2007-05-22 15:40:00,0.6814,0.6815,0.6814,0.6814,5136100018.0
2007-05-22 15:45:00,0.68145,0.68145,0.68135,0.68135,7569000022.0
2007-05-22 15:50:00,0.68135,0.6814,0.6812,0.68135,4943000017.0
2007-05-22 15:55:00,0.68135,0.6814,0.6812,0.6814,5297200034.0
2007-05-22 16:00:00,0.68145,0.6815,0.6814,0.6815,3521300020.0
2007-05-22 16:05:00,0.6815,0.6816,0.6814,0.6816,5661699972.0
2007-05-22 16:10:00,0.6816,0.6816,0.6815,0.6816,5367299966.0
2007-05-22 16:15:00,0.6817,0.6819,0.6816,0.6818,4578499943.0
2007-05-22 16:20:00,0.6819,0.682,0.6818,0.6819,3784199982.0
2007-05-22 16:25:00,0.6819,0.682,0.6818,0.68185,6813799982.0
2007-05-22 16:30:00,0.6817,0.6818,0.6815,0.6815,5874000020.0
2007-05-22 16:35:00,0.6816,0.6816,0.6815,0.6815,5758000002.0
2007-05-22 16:40:00,0.6816,0.6816,0.6814,0.6814,2218000006.0
2007-05-22 16:45:00,0.6815,0.68165,0.6814,0.6816,3231299970.0
2007-05-22 16:50:00,0.6816,0.68175,0.6815,0.68165,6116200019.0
2007-05-22 16:55:00,0.68165,0.6817,0.68155,0.6817,5544499987.0
2007-05-22 17:00:00,0.6816,0.6817,0.68155,0.6816,5052700008.0
2007-05-22 17:05:00,0.6816,0.6817,0.6816,0.6817,1994599990.0
2007-05-22 17:10:00,0.6815,0.6816,0.6814,0.68155,2490399991.0
2007-05-22 17:15:00,0.6816,0.6816,0.6815,0.6816,3736499996.0
2007-05-22 17:20:00,0.6816,0.6817,0.68155,0.6816,3664800004.0
2007-05-22 17:25:00,0.6815,0.6816,0.68135,0.68135,4677099991.0
2007-05-22 17:30:00,0.6812,0.6813,0.6811,0.6812,5465700075.0
2007-05-22 17:35:00,0.6812,0.68125,0.6811,0.6812,8300700013.0
2007-05-22 17:40:00,0.6812,0.6813,0.6811,0.6813,4548199975.0
2007-05-22 17:45:00,0.6813,0.6813,0.68115,0.6812,2738600025.0
2007-05-22 17:50:00,0.6811,0.68125,0.6811,0.6811,5949999983.0
2007-05-22 17:55:00,0.6812,0.6812,0.6809,0.68095,8083799976.0
2007-05-22 18:00:00,0.6809,0.6811,0.6809,0.6811,7784399956.0
2007-05-22 18:05:00,0.6811,0.6812,0.68095,0.681,7329599996.0
2007-05-22 18:10:00,0.681,0.6811,0.68095,0.681,5023500001.0
2007-05-22 18:15:00,0.681,0.6811,0.681,0.681,5189799990.0
2007-05-22 18:20:00,0.681,0.6811,0.68095,0.6811,4578099994.0
2007-05-22 18:25:00,0.68105,0.68115,0.681,0.6811,6489700003.0
2007-05-22 18:30:00,0.6811,0.6811,0.68095,0.681,4849200009.0
2007-05-22 18:35:00,0.681,0.6811,0.68095,0.68105,5750799924.0
2007-05-22 18:40:00,0.6809,0.681,0.68085,0.68095,3382600014.0
2007-05-22 18:45:00,0.68095,0.681,0.68085,0.681,2590900002.0
2007-05-22 18:50:00,0.681,0.6811,0.6809,0.681,3164100001.0
2007-05-22 18:55:00,0.681,0.6811,0.68095,0.68105,3395600000.0
2007-05-22 19:00:00,0.6811,0.6811,0.68095,0.68095,1342799995.0
2007-05-22 19:05:00,0.681,0.681,0.6809,0.6809,2315499989.0
2007-05-22 19:10:00,0.6809,0.68095,0.68085,0.68085,5300600040.0
2007-05-22 19:15:00,0.6809,0.68095,0.68085,0.6809,3783300034.0
2007-05-22 19:20:00,0.6809,0.68105,0.68085,0.681,2745000010.0
2007-05-22 19:25:00,0.681,0.68105,0.6809,0.681,3524100004.0
2007-05-22 19:30:00,0.681,0.6811,0.68095,0.68095,762600003.0
2007-05-22 19:35:00,0.681,0.6812,0.681,0.6811,2805500000.0
2007-05-22 19:40:00,0.68105,0.6812,0.68105,0.68115,2123299981.0
2007-05-22 19:45:00,0.6811,0.68115,0.68105,0.68105,2731899997.0
2007-05-22 19:50:00,0.68105,0.68115,0.68105,0.6811,3230399992.0
2007-05-22 19:55:00,0.6811,0.6811,0.681,0.6811,845100002.0
2007-05-22 20:00:00,0.6811,0.6812,0.68105,0.6812,4333600016.0
2007-05-22 20:05:00,0.6812,0.6812,0.68115,0.6812,2160300013.0
2007-05-22 20:10:00,0.6812,0.6812,0.68115,0.6812,986100015.0
2007-05-22 20:15:00,0.6812,0.6812,0.68115,0.6812,1609499991.0
2007-05-22 20:20:00,0.6812,0.6812,0.68115,0.6812,1183200009.0
2007-05-22 20:25:00,0.6812,0.6812,0.68115,0.68115,1365800000.0
2007-05-22 20:30:00,0.68115,0.6812,0.68105,0.6812,1520399993.0
2007-05-22 20:35:00,0.6812,0.6812,0.68088,0.68093,2863999999.0
2007-05-22 20:40:00,0.6812,0.6812,0.68089,0.6811,1012200007.0
2007-05-22 20:45:00,0.6811,0.6812,0.68094,0.681,4572999976.0
2007-05-22 20:50:00,0.6811,0.6812,0.68083,0.6811,1963999977.0
2007-05-22 20:55:00,0.6812,0.6812,0.6811,0.6811,3363799989.0
2007-05-22 21:00:00,0.68105,0.6812,0.68105,0.6812,2294900011.0
2007-05-22 21:05:00,0.6811,0.6812,0.6811,0.68115,3030199971.0
2007-05-22 21:10:00,0.68115,0.6812,0.6811,0.6812,1906999994.0
2007-05-22 21:15:00,0.6812,0.6812,0.68115,0.6812,2000700002.0
2007-05-22 21:20:00,0.6812,0.6812,0.68115,0.6812,1645500030.0
2007-05-22 21:25:00,0.6812,0.6812,0.68095,0.6811,1669099994.0
2007-05-22 21:30:00,0.68105,0.6811,0.68095,0.681,3352400022.0
2007-05-22 21:35:00,0.681,0.6811,0.68095,0.681,4867800003.0
2007-05-22 21:40:00,0.681,0.68105,0.68095,0.681,1293999994.0
2007-05-22 21:45:00,0.681,0.68105,0.68095,0.68105,1904600000.0
2007-05-22 21:50:00,0.68105,0.6811,0.68095,0.681,2089999989.0
2007-05-22 21:55:00,0.681,0.681,0.68095,0.681,4025199989.0
2007-05-22 22:00:00,0.681,0.681,0.6809,0.681,1093699999.0
2007-05-22 22:05:00,0.681,0.681,0.6807,0.681,1085899991.0
2007-05-22 22:10:00,0.68076,0.681,0.68073,0.681,1735299999.0
2007-05-22 22:15:00,0.681,0.681,0.6809,0.681,1622000030.0
2007-05-22 22:20:00,0.681,0.681,0.6809,0.6809,1053100003.0
2007-05-22 22:25:00,0.68095,0.681,0.68075,0.681,634400002.0
2007-05-22 22:30:00,0.68095,0.68105,0.68073,0.68105,1336199981.0
2007-05-22 22:35:00,0.68105,0.6811,0.681,0.68105,708700000.0
2007-05-22 22:40:00,0.68105,0.6811,0.681,0.681,490299987.0
2007-05-22 22:45:00,0.681,0.681,0.68085,0.681,468599998.0
2007-05-22 22:50:00,0.681,0.681,0.68083,0.681,176800000.0
2007-05-22 22:55:00,0.68089,0.681,0.68074,0.6809,593100003.0
2007-05-22 23:00:00,0.6809,0.681,0.6809,0.6809,291100000.0
2007-05-22 23:05:00,0.68085,0.68093,0.68071,0.68078,690399995.0
2007-05-22 23:10:00,0.6808,0.681,0.6808,0.68095,786700002.0
2007-05-22 23:15:00,0.68095,0.681,0.68085,0.68095,537099992.0
2007-05-22 23:20:00,0.681,0.681,0.68085,0.681,468200000.0
2007-05-22 23:25:00,0.681,0.681,0.6808,0.6809,329299995.0
2007-05-22 23:30:00,0.681,0.6811,0.6808,0.6809,667499997.0
2007-05-22 23:35:00,0.681,0.681,0.68095,0.681,258400000.0
2007-05-22 23:40:00,0.681,0.681,0.68069,0.68093,905300024.0
2007-05-22 23:45:00,0.681,0.681,0.681,0.681,161600000.0
2007-05-22 23:50:00,0.68098,0.68101,0.68088,0.68095,316199992.0
2007-05-22 23:55:00,0.68086,0.681,0.68083,0.681,351499997.0
2007-05-23 00:00:00,0.681,0.68105,0.681,0.681,341200001.0
2007-05-23 00:05:00,0.681,0.68105,0.68075,0.681,961799982.0
2007-05-23 00:10:00,0.68083,0.68115,0.68083,0.6811,2065999974.0
2007-05-23 00:15:00,0.68115,0.6812,0.6809,0.6811,1259199983.0
2007-05-23 00:20:00,0.6811,0.6812,0.68105,0.6812,457200000.0
2007-05-23 00:25:00,0.6812,0.6812,0.68101,0.68118,376299996.0
2007-05-23 00:30:00,0.68113,0.6812,0.68105,0.6811,843900000.0
2007-05-23 00:35:00,0.6811,0.6812,0.6811,0.6811,657000005.0
2007-05-23 00:40:00,0.6811,0.68115,0.68105,0.6811,1547200001.0
2007-05-23 00:45:00,0.6811,0.68114,0.68099,0.6811,2174800011.0
2007-05-23 00:50:00,0.6811,0.6811,0.6809,0.68105,1197099993.0
2007-05-23 00:55:00,0.68105,0.68105,0.6809,0.68095,2396700013.0
2007-05-23 01:00:00,0.68095,0.6812,0.68095,0.6811,3722099981.0
2007-05-23 01:05:00,0.6811,0.6812,0.68105,0.6811,1629400010.0
2007-05-23 01:10:00,0.6811,0.6811,0.6811,0.6811,2191200004.0
2007-05-23 01:15:00,0.6811,0.6812,0.68105,0.6812,1147799996.0
2007-05-23 01:20:00,0.6812,0.6812,0.6811,0.6812,616900002.0
2007-05-23 01:25:00,0.6811,0.6812,0.68105,0.6811,990600007.0
2007-05-23 01:30:00,0.6811,0.6811,0.68105,0.6811,1454799996.0
2007-05-23 01:35:00,0.6811,0.6812,0.68086,0.68104,1230099987.0
2007-05-23 01:40:00,0.6811,0.68115,0.68105,0.68115,2478299967.0
2007-05-23 01:45:00,0.6812,0.6812,0.6811,0.6812,2561199995.0
2007-05-23 01:50:00,0.6812,0.6813,0.68101,0.6811,1207600010.0
2007-05-23 01:55:00,0.6811,0.6812,0.68105,0.6812,1509700002.0
2007-05-23 02:00:00,0.6812,0.6813,0.68115,0.6812,2469999999.0
2007-05-23 02:05:00,0.6812,0.6813,0.6812,0.6812,1335899995.0
2007-05-23 02:10:00,0.68088,0.68125,0.68075,0.6812,1060199994.0
2007-05-23 02:15:00,0.6812,0.68125,0.68115,0.68115,1913400012.0
2007-05-23 02:20:00,0.6812,0.6812,0.681,0.6812,1701799977.0
2007-05-23 02:25:00,0.6812,0.6812,0.68096,0.6812,400800004.0
2007-05-23 02:30:00,0.6812,0.6812,0.6811,0.6812,1131600006.0
2007-05-23 02:35:00,0.6812,0.6813,0.68102,0.68107,2471000012.0
2007-05-23 02:40:00,0.6813,0.6813,0.6812,0.6812,739999999.0
2007-05-23 02:45:00,0.6812,0.6812,0.68093,0.6812,1120200000.0
2007-05-23 02:50:00,0.6812,0.6812,0.68095,0.681,3511399972.0
2007-05-23 02:55:00,0.68095,0.6811,0.68095,0.6811,2384099986.0
2007-05-23 03:00:00,0.6811,0.6811,0.68105,0.68105,827699998.0
2007-05-23 03:05:00,0.68105,0.68115,0.681,0.68105,2010000002.0
2007-05-23 03:10:00,0.6811,0.68115,0.68105,0.6811,3443099955.0
2007-05-23 03:15:00,0.6811,0.6811,0.68105,0.68105,754299974.0
2007-05-23 03:20:00,0.6811,0.6812,0.68095,0.6812,3155299970.0
2007-05-23 03:25:00,0.6811,0.6812,0.6811,0.6812,1282399998.0
2007-05-23 03:30:00,0.6812,0.6812,0.68115,0.6812,2903300020.0
2007-05-23 03:35:00,0.6812,0.6813,0.68115,0.68125,1922699999.0
2007-05-23 03:40:00,0.68125,0.68125,0.68115,0.68125,1545400008.0
2007-05-23 03:45:00,0.68125,0.68125,0.68115,0.68115,1720799978.0
2007-05-23 03:50:00,0.6812,0.6812,0.6811,0.68115,1122700007.0
2007-05-23 03:55:00,0.6812,0.68125,0.6811,0.6812,3183500070.0
2007-05-23 04:00:00,0.6812,0.6812,0.68115,0.6812,1991200013.0
2007-05-23 04:05:00,0.6812,0.6812,0.68115,0.6812,1465400000.0
2007-05-23 04:10:00,0.6812,0.6813,0.6812,0.68125,1001000002.0
2007-05-23 04:15:00,0.68125,0.6813,0.68115,0.6812,2062199991.0
2007-05-23 04:20:00,0.68122,0.68123,0.68103,0.6812,631099992.0
2007-05-23 04:25:00,0.6812,0.6813,0.6812,0.6813,3102300010.0
2007-05-23 04:30:00,0.6812,0.6814,0.6812,0.6813,740699985.0
2007-05-23 04:35:00,0.6813,0.6814,0.68125,0.6814,1478600020.0
2007-05-23 04:40:00,0.6814,0.6814,0.68135,0.6814,2127000033.0
2007-05-23 04:45:00,0.6814,0.68155,0.68125,0.68132,4372200007.0
2007-05-23 04:50:00,0.6815,0.6815,0.6814,0.68145,1084900007.0
2007-05-23 04:55:00,0.6815,0.6815,0.6814,0.68145,1117299995.0
2007-05-23 05:00:00,0.68145,0.6815,0.68141,0.68145,1132100001.0
2007-05-23 05:05:00,0.68127,0.6815,0.68125,0.6815,741900001.0
2007-05-23 05:10:00,0.6815,0.6815,0.68116,0.6815,711499999.0
2007-05-23 05:15:00,0.68137,0.6815,0.68135,0.6814,634599989.0
2007-05-23 05:20:00,0.68145,0.6816,0.6814,0.68155,3005600015.0
2007-05-23 05:25:00,0.6816,0.6816,0.6814,0.6815,2454399992.0
2007-05-23 05:30:00,0.6815,0.6815,0.68135,0.6814,3161799978.0
2007-05-23 05:35:00,0.6814,0.6816,0.6814,0.68145,657900003.0
2007-05-23 05:40:00,0.6815,0.6815,0.6814,0.6814,2439100002.0
2007-05-23 05:45:00,0.6814,0.6814,0.6813,0.6813,2014699985.0
2007-05-23 05:50:00,0.6813,0.6814,0.6813,0.6814,829799998.0
2007-05-23 05:55:00,0.6814,0.6814,0.6813,0.68135,734100001.0
2007-05-23 06:00:00,0.6814,0.6814,0.68125,0.6813,1287300001.0
2007-05-23 06:05:00,0.6813,0.6813,0.6812,0.6812,2074799996.0
2007-05-23 06:10:00,0.6812,0.68135,0.68115,0.68135,2760699985.0
2007-05-23 06:15:00,0.68122,0.6814,0.68115,0.6813,2107999999.0
2007-05-23 06:20:00,0.6813,0.6814,0.68125,0.6813,892600013.0
2007-05-23 06:25:00,0.6813,0.68135,0.68125,0.6813,1098999985.0
2007-05-23 06:30:00,0.6813,0.68145,0.6813,0.6814,2097700000.0
2007-05-23 06:35:00,0.6814,0.6814,0.68125,0.68135,1063399997.0
2007-05-23 06:40:00,0.68125,0.68145,0.68115,0.6814,1369699997.0
2007-05-23 06:45:00,0.68135,0.68148,0.68132,0.6814,799200000.0
2007-05-23 06:50:00,0.6814,0.68145,0.68135,0.6814,2242799970.0
2007-05-23 06:55:00,0.6814,0.6814,0.68135,0.6814,1365099989.0
2007-05-23 07:00:00,0.6814,0.6814,0.68135,0.6814,672600003.0
2007-05-23 07:05:00,0.6814,0.6814,0.68112,0.68125,2057099980.0
2007-05-23 07:10:00,0.68119,0.68138,0.68106,0.68129,4165099992.0
2007-05-23 07:15:00,0.68123,0.68132,0.68109,0.6813,1557899995.0
2007-05-23 07:20:00,0.6813,0.68141,0.68121,0.6814,1096100002.0
2007-05-23 07:25:00,0.6814,0.68145,0.68115,0.68125,2944099998.0
2007-05-23 07:30:00,0.6813,0.6814,0.68125,0.6813,2089000005.0
2007-05-23 07:35:00,0.6813,0.6814,0.68119,0.68125,644899990.0
2007-05-23 07:40:00,0.6813,0.6814,0.68104,0.68104,425900002.0
2007-05-23 07:45:00,0.6813,0.6815,0.6813,0.6814,1969700005.0
2007-05-23 07:50:00,0.6814,0.6815,0.68135,0.6815,3649399988.0
2007-05-23 07:55:00,0.6815,0.6816,0.68135,0.6815,1224899999.0
2007-05-23 08:00:00,0.6815,0.68155,0.68135,0.68155,2460899980.0
2007-05-23 08:05:00,0.68155,0.6816,0.6813,0.6814,3567300034.0
2007-05-23 08:10:00,0.6814,0.6814,0.68125,0.68135,2257000011.0
2007-05-23 08:15:00,0.68135,0.68135,0.68125,0.68125,4328299978.0
2007-05-23 08:20:00,0.6813,0.6814,0.6812,0.6812,1868600021.0
2007-05-23 08:25:00,0.6812,0.6814,0.6812,0.6812,3240400010.0
2007-05-23 08:30:00,0.6812,0.6813,0.68115,0.6812,4703799956.0
2007-05-23 08:35:00,0.68125,0.6813,0.68105,0.6811,4477499981.0
2007-05-23 08:40:00,0.6812,0.6812,0.681,0.6811,3387999963.0
2007-05-23 08:45:00,0.6809,0.68105,0.6808,0.68095,7814200062.0
2007-05-23 08:50:00,0.681,0.6811,0.68095,0.68105,7477599953.0
2007-05-23 08:55:00,0.681,0.6811,0.681,0.6811,4878999994.0
2007-05-23 09:00:00,0.6811,0.68115,0.681,0.6811,6941699986.0
2007-05-23 09:05:00,0.681,0.6812,0.6809,0.68095,5092799944.0
2007-05-23 09:10:00,0.6808,0.681,0.6808,0.68095,6467299979.0
2007-05-23 09:15:00,0.68095,0.681,0.6807,0.68075,5168099959.0
2007-05-23 09:20:00,0.6808,0.68085,0.6807,0.6808,8547800003.0
2007-05-23 09:25:00,0.6808,0.6808,0.6806,0.6808,3252400017.0
2007-05-23 09:30:00,0.6806,0.6807,0.6805,0.6806,5629800016.0
2007-05-23 09:35:00,0.6807,0.6807,0.6805,0.6806,2167800002.0
2007-05-23 09:40:00,0.6806,0.6806,0.6804,0.6805,4002800012.0
2007-05-23 09:45:00,0.6804,0.6804,0.6801,0.6804,9058000055.0
2007-05-23 09:50:00,0.68045,0.6805,0.6801,0.6803,8877199947.0
2007-05-23 09:55:00,0.6804,0.6804,0.68015,0.6803,6082899949.0
2007-05-23 10:00:00,0.6803,0.6803,0.6801,0.6802,5646899974.0
2007-05-23 10:05:00,0.6801,0.6803,0.6801,0.6803,7735899957.0
2007-05-23 10:10:00,0.6802,0.6804,0.68015,0.68025,7224800000.0
2007-05-23 10:15:00,0.6803,0.6804,0.6802,0.68035,4287600023.0
2007-05-23 10:20:00,0.6804,0.6805,0.6803,0.6803,8289200011.0
2007-05-23 10:25:00,0.6803,0.68035,0.6801,0.6802,6883600020.0
2007-05-23 10:30:00,0.6803,0.6803,0.6795,0.6796,10137000065.0
2007-05-23 10:35:00,0.6795,0.6796,0.6795,0.67955,7124200038.0
2007-05-23 10:40:00,0.67955,0.6797,0.6795,0.6797,5123099998.0
2007-05-23 10:45:00,0.6798,0.6798,0.6796,0.6798,2943499945.0
2007-05-23 10:50:00,0.6796,0.6797,0.6795,0.6797,2354799956.0
2007-05-23 10:55:00,0.6797,0.6798,0.6795,0.6796,4863800036.0
2007-05-23 11:00:00,0.6795,0.6796,0.6794,0.6795,7657700004.0
2007-05-23 11:05:00,0.6796,0.6797,0.6795,0.6795,5587299931.0
2007-05-23 11:10:00,0.67955,0.6797,0.6793,0.6794,5203499978.0
2007-05-23 11:15:00,0.67945,0.6795,0.6794,0.6795,4992199980.0
2007-05-23 11:20:00,0.6795,0.67965,0.67945,0.6795,7528799982.0
2007-05-23 11:25:00,0.6795,0.6797,0.6795,0.6796,7187999990.0
2007-05-23 11:30:00,0.6796,0.6796,0.6795,0.6796,5367999972.0
2007-05-23 11:35:00,0.6796,0.6796,0.6795,0.6796,2950500021.0
2007-05-23 11:40:00,0.6795,0.6796,0.6795,0.6796,4613300030.0
2007-05-23 11:45:00,0.6796,0.6796,0.67945,0.6796,7292899977.0
2007-05-23 11:50:00,0.6795,0.67955,0.6794,0.6794,6103400028.0
2007-05-23 11:55:00,0.6794,0.67945,0.6791,0.6792,6846900016.0
2007-05-23 12:00:00,0.6792,0.67935,0.679,0.679,6815999930.0
2007-05-23 12:05:00,0.6791,0.6792,0.679,0.6791,7132199936.0
2007-05-23 12:10:00,0.6791,0.6791,0.6789,0.679,5727499912.0
2007-05-23 12:15:00,0.6789,0.6791,0.6789,0.6791,4560799974.0
2007-05-23 12:20:00,0.6791,0.6792,0.6789,0.679,4975800011.0
2007-05-23 12:25:00,0.679,0.679,0.6789,0.679,3939499989.0
2007-05-23 12:30:00,0.6789,0.679,0.67885,0.6789,5550100021.0
2007-05-23 12:35:00,0.6789,0.6789,0.6787,0.6787,6380800012.0
2007-05-23 12:40:00,0.6788,0.6788,0.6785,0.6785,9196100003.0
2007-05-23 12:45:00,0.6786,0.6788,0.6785,0.6788,9119100035.0
2007-05-23 12:50:00,0.67885,0.6789,0.6788,0.6788,6526900075.0
2007-05-23 12:55:00,0.6789,0.679,0.6788,0.6789,5709300062.0
2007-05-23 13:00:00,0.679,0.679,0.6789,0.67895,4473100019.0
2007-05-23 13:05:00,0.6788,0.6788,0.6787,0.6787,5124999995.0
2007-05-23 13:10:00,0.6788,0.6788,0.6787,0.67875,2345600000.0
2007-05-23 13:15:00,0.6788,0.6788,0.6787,0.6788,3010499960.0
2007-05-23 13:20:00,0.6788,0.6789,0.67865,0.6789,7832399961.0
2007-05-23 13:25:00,0.6789,0.6789,0.6786,0.6788,6361200036.0
2007-05-23 13:30:00,0.6788,0.6789,0.6787,0.6788,4895700026.0
2007-05-23 13:35:00,0.67885,0.6789,0.6785,0.6786,6797600019.0
2007-05-23 13:40:00,0.67865,0.6787,0.6786,0.6787,2764300012.0
2007-05-23 13:45:00,0.6787,0.679,0.6786,0.6789,4349499970.0
2007-05-23 13:50:00,0.6788,0.6792,0.6788,0.679,4349499970.0
2007-05-23 13:55:00,0.6791,0.67925,0.679,0.6792,4349499970.0
2007-05-23 14:00:00,0.6791,0.6794,0.6791,0.6794,9116999980.0
2007-05-23 14:05:00,0.6795,0.6796,0.6793,0.6794,9474599996.0
2007-05-23 14:10:00,0.6793,0.6795,0.6793,0.6794,10011000020.0
2007-05-23 14:15:00,0.6793,0.6793,0.6791,0.6792,8008800016.0
2007-05-23 14:20:00,0.6792,0.6793,0.679,0.6793,10458500080.0
2007-05-23 14:30:00,0.6794,0.6794,0.6791,0.6792,10406600026.0
2007-05-23 14:35:00,0.6791,0.6793,0.6791,0.6792,8297599992.0
2007-05-23 14:40:00,0.6791,0.6792,0.6791,0.6791,9311200023.0
2007-05-23 14:45:00,0.6791,0.6792,0.67895,0.67905,6319000016.0
2007-05-23 14:50:00,0.6791,0.6793,0.6791,0.6792,4494000020.0
2007-05-23 14:55:00,0.6791,0.6792,0.6791,0.67915,2623700007.0
2007-05-23 15:00:00,0.6791,0.67915,0.679,0.6791,7004899852.0
2007-05-23 15:05:00,0.6789,0.6791,0.6789,0.679,3094200001.0
2007-05-23 15:10:00,0.6791,0.6791,0.6789,0.679,1543199983.0
2007-05-23 15:15:00,0.679,0.679,0.6787,0.6787,5739799935.0
2007-05-23 15:20:00,0.67885,0.6789,0.6787,0.6787,6530200011.0
2007-05-23 15:25:00,0.6788,0.6788,0.6787,0.6787,7171400006.0
2007-05-23 15:30:00,0.6788,0.67885,0.6787,0.6788,6965800000.0
2007-05-23 15:35:00,0.6787,0.6788,0.6787,0.6787,5503600000.0
2007-05-23 15:40:00,0.6786,0.6787,0.6785,0.6786,6879500000.0
2007-05-23 15:45:00,0.6787,0.6788,0.6786,0.6786,5503600000.0
2007-05-23 15:50:00,0.6787,0.6787,0.67865,0.6787,3915499992.0
2007-05-23 15:55:00,0.6787,0.6788,0.6786,0.6786,8018400001.0
2007-05-23 16:00:00,0.6787,0.6788,0.6786,0.67875,1785299980.0
2007-05-23 16:05:00,0.6787,0.6787,0.6786,0.67865,5304200013.0
2007-05-23 16:10:00,0.6786,0.6787,0.6785,0.6785,4254299928.0
2007-05-23 16:15:00,0.6786,0.6786,0.6784,0.6784,5623499970.0
2007-05-23 16:20:00,0.6785,0.6785,0.6784,0.67845,2278800004.0
2007-05-23 16:25:00,0.6783,0.6784,0.678,0.678,8307899963.0
2007-05-23 16:30:00,0.67805,0.6781,0.678,0.6781,7120899914.0
2007-05-23 16:35:00,0.6781,0.6782,0.6781,0.6782,5299799984.0
2007-05-23 16:40:00,0.6782,0.6782,0.6779,0.678,5869999950.0
2007-05-23 16:45:00,0.678,0.6781,0.6779,0.6781,8977999960.0
2007-05-23 16:50:00,0.6781,0.6782,0.67805,0.6782,6673499993.0
2007-05-23 16:55:00,0.678,0.6782,0.6779,0.6781,5919999996.0
2007-05-23 17:00:00,0.678,0.6782,0.678,0.6782,3985999997.0
2007-05-23 17:05:00,0.6782,0.6782,0.6781,0.6781,8992600056.0
2007-05-23 17:10:00,0.6782,0.6782,0.678,0.6781,6745600036.0
2007-05-23 17:15:00,0.678,0.678,0.6779,0.678,1686400009.0
2007-05-23 17:20:00,0.6779,0.6781,0.6779,0.678,4610900026.0
2007-05-23 17:25:00,0.6779,0.67805,0.6779,0.67795,5227800026.0
2007-05-23 17:30:00,0.678,0.678,0.6778,0.67795,4701399976.0
2007-05-23 17:35:00,0.6778,0.678,0.6778,0.678,4427500008.0
2007-05-23 17:40:00,0.678,0.678,0.67785,0.678,1456099991.0
2007-05-23 17:45:00,0.678,0.678,0.67785,0.6779,3821199979.0
2007-05-23 17:50:00,0.6779,0.6781,0.67785,0.67805,3420200002.0
2007-05-23 17:55:00,0.67805,0.6782,0.67805,0.67815,4241599986.0
2007-05-23 18:00:00,0.67815,0.67825,0.6781,0.6782,6138600009.0
2007-05-23 18:05:00,0.6781,0.6782,0.6781,0.6782,2804500013.0
2007-05-23 18:10:00,0.6782,0.6782,0.67805,0.67815,5111200019.0
2007-05-23 18:15:00,0.67815,0.6782,0.67805,0.67815,2586399994.0
2007-05-23 18:20:00,0.67815,0.6782,0.67805,0.6782,2341900006.0
2007-05-23 18:25:00,0.6782,0.6782,0.67815,0.67815,4123499994.0
2007-05-23 18:30:00,0.67815,0.6782,0.6781,0.6782,2975499999.0
2007-05-23 18:35:00,0.6782,0.67825,0.6781,0.6782,4591900021.0
2007-05-23 18:40:00,0.6781,0.6781,0.67805,0.67805,4666099902.0
2007-05-23 18:45:00,0.678,0.678,0.6779,0.6779,2208400008.0
2007-05-23 18:50:00,0.6779,0.678,0.6778,0.67795,5877199994.0
2007-05-23 18:55:00,0.67795,0.678,0.6779,0.6779,5303900049.0
2007-05-23 19:00:00,0.678,0.678,0.6778,0.6779,3926399979.0
2007-05-23 19:05:00,0.6779,0.678,0.67785,0.67795,4633399991.0
2007-05-23 19:10:00,0.6779,0.67805,0.6779,0.678,4708700007.0
2007-05-23 19:15:00,0.678,0.67805,0.6779,0.678,5297099982.0
2007-05-23 19:20:00,0.678,0.678,0.67795,0.678,2707499969.0
2007-05-23 19:25:00,0.678,0.678,0.6779,0.6779,3757699971.0
2007-05-23 19:30:00,0.678,0.678,0.67785,0.67795,5075499991.0
2007-05-23 19:35:00,0.67795,0.678,0.6778,0.6778,6225599979.0
2007-05-23 19:40:00,0.6777,0.678,0.6777,0.67785,4568300045.0
2007-05-23 19:45:00,0.6779,0.6779,0.67765,0.6777,4518899994.0
2007-05-23 19:50:00,0.6777,0.6777,0.6775,0.6776,3437900017.0
2007-05-23 19:55:00,0.67765,0.6777,0.6775,0.6776,3389000023.0
2007-05-23 20:00:00,0.6776,0.67765,0.67755,0.6776,3630599967.0
2007-05-23 20:05:00,0.6776,0.6777,0.6775,0.6776,3515299982.0
2007-05-23 20:10:00,0.67755,0.6776,0.67745,0.67755,5664499980.0
2007-05-23 20:15:00,0.6776,0.6776,0.67745,0.6775,5801999962.0
2007-05-23 20:20:00,0.6775,0.6777,0.67745,0.67745,6300999995.0
2007-05-23 20:25:00,0.6775,0.6775,0.6773,0.67745,6195000006.0
2007-05-23 20:30:00,0.67745,0.6776,0.6774,0.6775,4311100029.0
2007-05-23 20:35:00,0.6775,0.6775,0.6774,0.6774,5573700032.0
2007-05-23 20:40:00,0.67735,0.6775,0.6773,0.6774,2590700014.0
2007-05-23 20:45:00,0.6774,0.67745,0.67735,0.6774,2108999993.0
2007-05-23 20:50:00,0.6774,0.6776,0.67735,0.6775,5567399985.0
2007-05-23 20:55:00,0.6775,0.6776,0.67745,0.67745,5029000010.0
2007-05-23 21:00:00,0.6776,0.67765,0.67755,0.6776,4032000083.0
2007-05-23 21:05:00,0.6776,0.6776,0.67755,0.6776,1413400038.0
2007-05-23 21:10:00,0.6776,0.6776,0.6775,0.67755,2620499997.0
2007-05-23 21:15:00,0.67755,0.6777,0.67755,0.67765,3018299976.0
2007-05-23 21:20:00,0.67765,0.6777,0.67755,0.6777,3583699981.0
2007-05-23 21:25:00,0.6777,0.6778,0.6776,0.6777,2393599948.0
2007-05-23 21:30:00,0.6777,0.6777,0.6775,0.6777,1525200009.0
2007-05-23 21:35:00,0.6777,0.6777,0.67765,0.67765,3585400011.0
2007-05-23 21:40:00,0.6777,0.6777,0.67765,0.6777,2955300032.0
2007-05-23 21:45:00,0.67765,0.6777,0.67765,0.6777,2439400001.0
2007-05-23 21:50:00,0.6777,0.6777,0.67765,0.6777,236400001.0
2007-05-23 21:55:00,0.6777,0.6777,0.6776,0.6777,1922199975.0
2007-05-23 22:00:00,0.6777,0.6777,0.67765,0.6777,554699999.0
2007-05-23 22:05:00,0.6776,0.6777,0.67755,0.6776,5976399994.0
2007-05-23 22:10:00,0.6776,0.6777,0.67733,0.67755,2558399991.0
2007-05-23 22:15:00,0.67755,0.6776,0.6775,0.6775,1810699971.0
2007-05-23 22:20:00,0.6775,0.6776,0.67745,0.6775,2499500002.0
2007-05-23 22:25:00,0.6775,0.67755,0.67745,0.6775,711200000.0
2007-05-23 22:30:00,0.6775,0.6775,0.67745,0.6775,3292000004.0
2007-05-23 22:35:00,0.6775,0.6776,0.67745,0.6776,931100003.0
2007-05-23 22:40:00,0.6775,0.6775,0.67745,0.6775,2270700007.0
2007-05-23 22:45:00,0.6775,0.67755,0.67745,0.6775,1580900004.0
2007-05-23 22:50:00,0.67745,0.6775,0.67745,0.6775,1413899998.0
2007-05-23 22:55:00,0.6775,0.67755,0.6774,0.6774,1386700003.0
2007-05-23 23:00:00,0.6774,0.67751,0.6772,0.6775,442799998.0
2007-05-23 23:05:00,0.6775,0.6775,0.6773,0.6775,281500007.0
2007-05-23 23:10:00,0.67746,0.6776,0.67735,0.67746,1038599992.0
2007-05-23 23:15:00,0.6775,0.6776,0.6773,0.6775,505399997.0
2007-05-23 23:20:00,0.6775,0.6776,0.6774,0.67743,520800004.0
2007-05-23 23:25:00,0.6775,0.6776,0.6775,0.6776,242199998.0
2007-05-23 23:30:00,0.6776,0.6776,0.67739,0.67741,712199991.0
2007-05-23 23:35:00,0.67727,0.6776,0.67727,0.6776,517799999.0
2007-05-23 23:40:00,0.67755,0.67765,0.6774,0.6774,1252200016.0
2007-05-23 23:45:00,0.67742,0.6777,0.6774,0.6776,998100016.0
2007-05-23 23:50:00,0.6775,0.67753,0.67738,0.67738,754100011.0
2007-05-23 23:55:00,0.67741,0.6776,0.67735,0.6775,823000000.0
2007-05-24 00:00:00,0.6775,0.6776,0.6774,0.67755,3306100003.0
2007-05-24 00:05:00,0.6776,0.6777,0.67745,0.6777,2022799980.0
2007-05-24 00:10:00,0.6777,0.6778,0.67736,0.67748,1784900008.0
2007-05-24 00:15:00,0.67755,0.6776,0.67745,0.6776,376799999.0
2007-05-24 00:20:00,0.6776,0.6776,0.67755,0.6776,514300003.0
2007-05-24 00:25:00,0.67755,0.6776,0.6775,0.6776,1360800014.0
2007-05-24 00:30:00,0.6776,0.6776,0.67747,0.67755,180600000.0
2007-05-24 00:35:00,0.67745,0.67755,0.67741,0.6775,2116200006.0
2007-05-24 00:40:00,0.67745,0.6775,0.6774,0.6774,1410299986.0
2007-05-24 00:45:00,0.6774,0.6775,0.6774,0.67742,1044800015.0
2007-05-24 00:50:00,0.6775,0.6775,0.67742,0.6775,359200013.0
2007-05-24 00:55:00,0.6775,0.67755,0.6775,0.6775,1044800002.0
2007-05-24 01:00:00,0.6775,0.6775,0.67742,0.6775,663300021.0
2007-05-24 01:05:00,0.6775,0.67752,0.67734,0.6775,1429300020.0
2007-05-24 01:10:00,0.67745,0.6775,0.67745,0.6775,782900001.0
2007-05-24 01:15:00,0.6775,0.6775,0.67743,0.6775,614700004.0
2007-05-24 01:20:00,0.6775,0.6775,0.67731,0.6775,605400004.0
2007-05-24 01:25:00,0.6775,0.6775,0.67714,0.6774,1141900014.0
2007-05-24 01:30:00,0.6773,0.6773,0.67706,0.67719,814399998.0
2007-05-24 01:35:00,0.6773,0.6773,0.67712,0.6773,956200004.0
2007-05-24 01:40:00,0.6773,0.6775,0.67725,0.67735,2258100008.0
2007-05-24 01:45:00,0.67735,0.6774,0.67694,0.67694,1021599994.0
2007-05-24 01:50:00,0.67735,0.6774,0.67725,0.6773,706800005.0
2007-05-24 01:55:00,0.6774,0.67745,0.6774,0.67745,211899998.0
2007-05-24 02:00:00,0.67745,0.67745,0.67725,0.67725,3843199981.0
2007-05-24 02:05:00,0.6773,0.6774,0.6772,0.6774,1470099984.0
2007-05-24 02:10:00,0.6774,0.6774,0.6773,0.67735,3340399997.0
2007-05-24 02:15:00,0.67735,0.67745,0.6773,0.6773,367899999.0
2007-05-24 02:20:00,0.6773,0.6774,0.67713,0.67735,651299989.0
2007-05-24 02:25:00,0.67728,0.67745,0.67712,0.6773,1052399992.0
2007-05-24 02:30:00,0.6773,0.67745,0.6772,0.6773,1028200002.0
2007-05-24 02:35:00,0.6773,0.6773,0.67725,0.6773,950200023.0
2007-05-24 02:40:00,0.6773,0.6773,0.67725,0.6773,328399998.0
2007-05-24 02:45:00,0.67709,0.67722,0.67702,0.67702,1836100006.0
2007-05-24 02:50:00,0.67711,0.6773,0.67704,0.6773,1190899999.0
2007-05-24 02:55:00,0.6773,0.6773,0.6772,0.6773,551600000.0
2007-05-24 03:00:00,0.6773,0.67731,0.67704,0.67725,815400006.0
2007-05-24 03:05:00,0.6773,0.67735,0.67702,0.67702,206499999.0
2007-05-24 03:10:00,0.67712,0.6773,0.67707,0.6773,533600005.0
2007-05-24 03:15:00,0.67719,0.6773,0.67708,0.67713,793499990.0
2007-05-24 03:20:00,0.6773,0.6773,0.67715,0.6772,1234399998.0
2007-05-24 03:25:00,0.6772,0.6773,0.67685,0.6773,831999991.0
2007-05-24 03:30:00,0.6773,0.6773,0.6772,0.6772,883299997.0
2007-05-24 03:35:00,0.6772,0.6774,0.67704,0.67712,1047700001.0
2007-05-24 03:40:00,0.6773,0.6774,0.67725,0.67735,1581000016.0
2007-05-24 03:45:00,0.67735,0.67735,0.6773,0.6773,1615400005.0
2007-05-24 03:50:00,0.6773,0.6773,0.67725,0.6773,2633600003.0
2007-05-24 03:55:00,0.67725,0.6774,0.67725,0.6774,1915899995.0
2007-05-24 04:00:00,0.6774,0.6774,0.67725,0.6773,599900000.0
2007-05-24 04:05:00,0.6773,0.6773,0.67715,0.67725,3478800027.0
2007-05-24 04:10:00,0.6773,0.6773,0.6773,0.6773,84800000.0
2007-05-24 04:15:00,0.6773,0.67735,0.67698,0.6773,806799996.0
2007-05-24 04:20:00,0.6773,0.6773,0.67717,0.67719,426800000.0
2007-05-24 04:25:00,0.6771,0.6772,0.677,0.67703,687999993.0
2007-05-24 04:30:00,0.67707,0.6773,0.67706,0.6772,1016700010.0
2007-05-24 04:35:00,0.6773,0.67735,0.67702,0.6773,1059900001.0
2007-05-24 04:40:00,0.67735,0.67735,0.67713,0.6772,228100001.0
2007-05-24 04:45:00,0.6774,0.6774,0.6773,0.6773,1718800001.0
2007-05-24 04:50:00,0.6773,0.6773,0.6771,0.67725,663599996.0
2007-05-24 04:55:00,0.6773,0.67735,0.67699,0.67706,268800001.0
2007-05-24 05:00:00,0.677,0.6773,0.677,0.67704,796299992.0
2007-05-24 05:05:00,0.6773,0.6773,0.67676,0.6773,419399995.0
2007-05-24 05:10:00,0.6773,0.6773,0.67715,0.67725,795400008.0
2007-05-24 05:15:00,0.67735,0.67735,0.6773,0.6773,253200000.0
2007-05-24 05:20:00,0.6773,0.6773,0.67716,0.6773,215200000.0
2007-05-24 05:25:00,0.67721,0.67735,0.67702,0.67735,874699988.0
2007-05-24 05:30:00,0.67735,0.67735,0.67688,0.67709,404100000.0
2007-05-24 05:35:00,0.6772,0.6773,0.67715,0.6772,1537400012.0
2007-05-24 05:40:00,0.6772,0.67722,0.67702,0.6772,1843100033.0
2007-05-24 05:45:00,0.6772,0.6772,0.67699,0.67709,1224500002.0
2007-05-24 05:50:00,0.67725,0.67725,0.6772,0.67725,1077699983.0
2007-05-24 05:55:00,0.67725,0.67735,0.6772,0.6773,405799998.0
2007-05-24 06:00:00,0.67724,0.67735,0.67707,0.67735,1661099970.0
2007-05-24 06:05:00,0.67715,0.67735,0.67705,0.67705,2283199981.0
2007-05-24 06:10:00,0.67719,0.67724,0.67709,0.6772,1228300019.0
2007-05-24 06:15:00,0.67725,0.67735,0.67703,0.67735,1238914722.0
2007-05-24 06:20:00,0.67735,0.67735,0.67704,0.6773,1595100012.0
2007-05-24 06:25:00,0.6773,0.6773,0.67715,0.67725,545800001.0
2007-05-24 06:30:00,0.6773,0.6773,0.67715,0.6772,728999995.0
2007-05-24 06:35:00,0.6772,0.6772,0.6772,0.6772,866899991.0
2007-05-24 06:40:00,0.6772,0.67725,0.67705,0.67722,1168400008.0
2007-05-24 06:45:00,0.6772,0.6773,0.67715,0.6773,534900000.0
2007-05-24 06:50:00,0.6773,0.6773,0.67711,0.6773,1971899990.0
2007-05-24 06:55:00,0.67725,0.67735,0.67712,0.67712,1264700006.0
2007-05-24 07:00:00,0.67735,0.67735,0.6771,0.67717,3260899979.0
2007-05-24 07:05:00,0.67715,0.6774,0.67709,0.67735,1426900000.0
2007-05-24 07:10:00,0.67735,0.67735,0.67725,0.6773,38400000.0
2007-05-24 07:15:00,0.6772,0.6773,0.67715,0.6772,2728699953.0
2007-05-24 07:20:00,0.6772,0.6772,0.67696,0.67712,739699999.0
2007-05-24 07:25:00,0.67714,0.6772,0.67697,0.6772,1111299997.0
2007-05-24 07:30:00,0.67725,0.67725,0.67697,0.67713,1182300010.0
2007-05-24 07:35:00,0.67709,0.67725,0.67697,0.67725,507800003.0
2007-05-24 07:40:00,0.6771,0.67725,0.67697,0.67725,1015999988.0
2007-05-24 07:45:00,0.67725,0.6773,0.67709,0.67709,318399993.0
2007-05-24 07:50:00,0.6772,0.6772,0.6772,0.6772,3879299944.0
2007-05-24 07:55:00,0.6772,0.6773,0.67715,0.6773,2019400002.0
2007-05-24 08:00:00,0.6773,0.6774,0.67725,0.6774,1716800003.0
2007-05-24 08:05:00,0.6774,0.6775,0.6773,0.67735,3357600015.0
2007-05-24 08:10:00,0.6774,0.6774,0.67725,0.6773,3221499980.0
2007-05-24 08:15:00,0.6773,0.6773,0.67705,0.67715,4218800018.0
2007-05-24 08:20:00,0.67715,0.67715,0.67695,0.6771,7426200025.0
2007-05-24 08:25:00,0.67705,0.6771,0.6767,0.67675,6834799985.0
2007-05-24 08:30:00,0.67675,0.67675,0.6765,0.6766,8080500013.0
2007-05-24 08:35:00,0.6766,0.67675,0.6764,0.6764,5658699994.0
2007-05-24 08:40:00,0.6765,0.6765,0.6764,0.6765,3082300055.0
2007-05-24 08:45:00,0.6765,0.67655,0.6765,0.6765,6481800132.0
2007-05-24 08:50:00,0.6765,0.6766,0.6765,0.6766,4404200053.0
2007-05-24 08:55:00,0.6765,0.6767,0.6765,0.6766,8574524959.0
2007-05-24 09:00:00,0.6767,0.6767,0.6765,0.67655,7303650013.0
2007-05-24 09:05:00,0.6764,0.6765,0.6762,0.6763,3555299983.0
2007-05-24 09:10:00,0.6762,0.6764,0.6762,0.6764,2732199999.0
2007-05-24 09:15:00,0.6764,0.6766,0.67635,0.6766,5367300011.0
2007-05-24 09:20:00,0.6766,0.6768,0.6766,0.6767,6007900010.0
2007-05-24 09:25:00,0.6767,0.6768,0.67655,0.6768,3939599985.0
2007-05-24 09:30:00,0.67675,0.67685,0.6767,0.67685,3476900006.0
2007-05-24 09:35:00,0.67685,0.67685,0.6763,0.6764,7065199972.0
2007-05-24 09:40:00,0.6764,0.6765,0.67635,0.67645,5874299952.0
2007-05-24 09:45:00,0.6765,0.6765,0.67625,0.6764,6369599936.0
2007-05-24 09:50:00,0.6762,0.6765,0.6762,0.6765,9016000090.0
2007-05-24 09:55:00,0.6765,0.6767,0.67635,0.6766,5771600048.0
2007-05-24 10:00:00,0.6767,0.6768,0.6766,0.6768,6614000050.0
2007-05-24 10:05:00,0.6768,0.6768,0.6766,0.6768,3704999990.0
2007-05-24 10:10:00,0.6768,0.6768,0.67665,0.6768,4582999982.0
2007-05-24 10:15:00,0.6768,0.6768,0.6766,0.6766,7803899981.0
2007-05-24 10:20:00,0.6765,0.6766,0.67625,0.67635,6945200023.0
2007-05-24 10:25:00,0.6764,0.6764,0.6762,0.6762,8460800089.0
2007-05-24 10:30:00,0.6763,0.6765,0.67625,0.67645,5150100055.0
2007-05-24 10:35:00,0.67645,0.67655,0.67635,0.6764,7698999995.0
2007-05-24 10:40:00,0.67635,0.6765,0.67635,0.6765,6023899988.0
2007-05-24 10:45:00,0.6765,0.6765,0.6764,0.6765,4911199991.0
2007-05-24 10:50:00,0.6764,0.6764,0.6763,0.6764,3138800020.0
2007-05-24 10:55:00,0.6764,0.6765,0.67635,0.6764,3263699974.0
2007-05-24 11:00:00,0.6763,0.6764,0.6763,0.6764,6861600039.0
2007-05-24 11:05:00,0.6764,0.6764,0.6762,0.6764,4309800004.0
2007-05-24 11:10:00,0.6764,0.6765,0.6763,0.6765,6066800000.0
2007-05-24 11:15:00,0.6766,0.6767,0.6766,0.6767,3679000000.0
2007-05-24 11:20:00,0.6766,0.6766,0.6765,0.67655,1878799974.0
2007-05-24 11:25:00,0.6766,0.6766,0.6764,0.6764,6651199992.0
2007-05-24 11:30:00,0.67645,0.6765,0.6764,0.6765,4869699959.0
2007-05-24 11:35:00,0.6765,0.6766,0.6765,0.6766,3544899996.0
2007-05-24 11:40:00,0.6765,0.67695,0.6765,0.6769,6113200004.0
2007-05-24 11:45:00,0.6769,0.6769,0.6767,0.6768,6198699974.0
2007-05-24 11:50:00,0.6768,0.6768,0.67675,0.6768,4656099969.0
2007-05-24 11:55:00,0.6767,0.6769,0.6767,0.6767,5804899977.0
2007-05-24 12:00:00,0.6768,0.6769,0.67665,0.6769,4935500006.0
2007-05-24 12:05:00,0.67685,0.6769,0.67667,0.6769,2349500025.0
2007-05-24 12:10:00,0.6768,0.6771,0.6768,0.677,5847300069.0
2007-05-24 12:15:00,0.677,0.6771,0.67685,0.67685,5398400016.0
2007-05-24 12:20:00,0.6769,0.6769,0.67655,0.6766,4659800002.0
2007-05-24 12:25:00,0.67665,0.6767,0.6764,0.6764,2999099996.0
2007-05-24 12:30:00,0.6766,0.6768,0.6766,0.6768,4122099951.0
2007-05-24 12:35:00,0.6768,0.6769,0.67657,0.6768,5186999972.0
2007-05-24 12:40:00,0.6768,0.6768,0.67675,0.67675,2767299959.0
2007-05-24 12:45:00,0.6768,0.6768,0.67665,0.67665,5431699977.0
2007-05-24 12:50:00,0.6767,0.6768,0.67665,0.67665,4523799983.0
2007-05-24 12:55:00,0.6767,0.67675,0.6766,0.6767,5031700015.0
2007-05-24 13:00:00,0.67675,0.6768,0.6766,0.67665,3418500013.0
2007-05-24 13:05:00,0.6766,0.6767,0.6766,0.6767,3712899978.0
2007-05-24 13:10:00,0.6767,0.6768,0.6767,0.67675,957099990.0
2007-05-24 13:15:00,0.6766,0.6767,0.6763,0.6764,9686999949.0
2007-05-24 13:20:00,0.6764,0.6765,0.6763,0.67645,657400016.0
2007-05-24 13:25:00,0.6765,0.6765,0.6764,0.6764,2605000013.0
2007-05-24 13:30:00,0.6764,0.6765,0.67635,0.67635,5471400006.0
2007-05-24 13:35:00,0.6764,0.6764,0.6763,0.6764,2091800003.0
2007-05-24 13:40:00,0.6764,0.6765,0.67635,0.6765,5557199984.0
2007-05-24 13:45:00,0.67645,0.6765,0.6763,0.67635,3002200007.0
2007-05-24 13:50:00,0.67635,0.67645,0.6763,0.6764,5302999978.0
2007-05-24 13:55:00,0.6764,0.6765,0.6763,0.6763,6271300055.0
2007-05-24 14:00:00,0.6764,0.67645,0.6763,0.67645,5367999972.0
2007-05-24 14:05:00,0.67645,0.6765,0.67635,0.6765,5285799984.0
2007-05-24 14:10:00,0.6765,0.6767,0.6765,0.6766,3675399994.0
2007-05-24 14:15:00,0.6767,0.6767,0.6766,0.6767,3231499999.0
2007-05-24 14:20:00,0.6767,0.6768,0.67665,0.6768,4920200017.0
2007-05-24 14:25:00,0.6769,0.6769,0.67675,0.6768,4822400019.0
2007-05-24 14:30:00,0.6768,0.67695,0.67665,0.6767,6231799950.0
2007-05-24 14:35:00,0.6766,0.6767,0.6765,0.6765,2796000012.0
2007-05-24 14:40:00,0.6764,0.6766,0.6764,0.6765,3422600006.0
2007-05-24 14:45:00,0.6764,0.6765,0.6762,0.6763,1566499985.0
2007-05-24 14:50:00,0.67635,0.6765,0.6763,0.6765,3761999997.0
2007-05-24 14:55:00,0.6765,0.6766,0.6764,0.6766,5555000008.0
2007-05-24 15:00:00,0.6766,0.6766,0.6765,0.6766,5690100003.0
2007-05-24 15:05:00,0.6765,0.6767,0.6765,0.6767,4027199967.0
2007-05-24 15:10:00,0.6767,0.6767,0.6765,0.67665,6260800028.0
2007-05-24 15:15:00,0.67665,0.67665,0.6764,0.6765,4667999996.0
2007-05-24 15:20:00,0.6764,0.6765,0.6763,0.67645,4995799978.0
2007-05-24 15:25:00,0.6765,0.6766,0.6764,0.6766,7738899961.0
2007-05-24 15:30:00,0.6766,0.6766,0.6764,0.6765,5982100014.0
2007-05-24 15:35:00,0.6765,0.6765,0.6763,0.6764,5384800009.0
2007-05-24 15:40:00,0.6764,0.6765,0.6763,0.6763,5462700009.0
2007-05-24 15:45:00,0.6764,0.6765,0.6763,0.6763,5194100003.0
2007-05-24 15:50:00,0.6763,0.6764,0.6762,0.6764,1148800007.0
2007-05-24 15:55:00,0.6765,0.6765,0.6763,0.6763,3238100002.0
2007-05-24 16:00:00,0.6762,0.6764,0.6757,0.6762,9483500035.0
2007-05-24 16:05:00,0.6761,0.6762,0.6761,0.6762,5959200021.0
2007-05-24 16:10:00,0.6761,0.67635,0.6761,0.6762,7108100002.0
2007-05-24 16:15:00,0.6763,0.6763,0.6761,0.6762,3135299988.0
2007-05-24 16:20:00,0.6761,0.67645,0.6761,0.6763,3936099991.0
2007-05-24 16:25:00,0.6764,0.6765,0.6764,0.6765,2170599999.0
2007-05-24 16:30:00,0.6765,0.6765,0.6763,0.6765,9111000055.0
2007-05-24 16:35:00,0.6763,0.6766,0.6763,0.6766,9111000055.0
2007-05-24 16:40:00,0.6765,0.6767,0.6765,0.6766,3644400022.0
2007-05-24 16:45:00,0.6767,0.6768,0.6766,0.67675,1529100011.0
2007-05-24 16:50:00,0.6768,0.6768,0.6766,0.6766,5037999976.0
2007-05-24 16:55:00,0.6765,0.6768,0.6765,0.6766,9594399955.0
2007-05-24 17:00:00,0.6765,0.6766,0.67645,0.67655,7486999979.0
2007-05-24 17:05:00,0.6765,0.6766,0.6764,0.67655,3597099998.0
2007-05-24 17:10:00,0.6764,0.6765,0.6764,0.67645,5840800011.0
2007-05-24 17:15:00,0.6764,0.6764,0.6763,0.67635,4163699994.0
2007-05-24 17:20:00,0.67635,0.6764,0.6763,0.6764,1744900014.0
2007-05-24 17:25:00,0.6764,0.6765,0.6763,0.6765,2182800004.0
2007-05-24 17:30:00,0.6765,0.6765,0.6762,0.6762,6057499982.0
2007-05-24 17:35:00,0.67625,0.6763,0.67615,0.6763,8314499960.0
2007-05-24 17:40:00,0.6764,0.6765,0.67635,0.6764,3127600020.0
2007-05-24 17:45:00,0.6764,0.6764,0.67625,0.6763,4697400029.0
2007-05-24 17:50:00,0.67635,0.6764,0.6763,0.6764,1751399993.0
2007-05-24 17:55:00,0.6764,0.6765,0.67635,0.6764,3710599991.0
2007-05-24 18:00:00,0.6764,0.67655,0.6764,0.6765,4564700013.0
2007-05-24 18:05:00,0.6764,0.6766,0.6764,0.6766,6744600021.0
2007-05-24 18:10:00,0.6765,0.6766,0.6765,0.6766,1884799996.0
2007-05-24 18:15:00,0.6766,0.6766,0.6763,0.6764,7563600006.0
2007-05-24 18:20:00,0.6763,0.6766,0.6763,0.67655,8428000012.0
2007-05-24 18:25:00,0.6766,0.6766,0.6765,0.6766,3115400001.0
2007-05-24 18:30:00,0.67655,0.6766,0.67645,0.6765,3305499994.0
2007-05-24 18:35:00,0.6765,0.67665,0.67645,0.6766,3695299996.0
2007-05-24 18:40:00,0.67655,0.67665,0.67655,0.6766,2567899993.0
2007-05-24 18:45:00,0.6766,0.67665,0.67655,0.67655,3421600006.0
2007-05-24 18:50:00,0.6766,0.67665,0.67655,0.6766,3768099981.0
2007-05-24 18:55:00,0.6766,0.6767,0.67655,0.67665,6108400028.0
2007-05-24 19:00:00,0.6767,0.6767,0.67655,0.6766,3750200021.0
2007-05-24 19:05:00,0.6766,0.67675,0.6766,0.6767,1955400028.0
2007-05-24 19:10:00,0.6767,0.67675,0.6766,0.67665,1979199967.0
2007-05-24 19:15:00,0.67665,0.6768,0.6766,0.6767,4557900014.0
2007-05-24 19:20:00,0.67665,0.6768,0.67665,0.6768,4175899997.0
2007-05-24 19:25:00,0.67675,0.6768,0.67665,0.6767,1380799999.0
2007-05-24 19:30:00,0.6767,0.67675,0.67665,0.67665,4733400008.0
2007-05-24 19:35:00,0.67665,0.6767,0.67665,0.6767,2467399982.0
2007-05-24 19:40:00,0.67665,0.67678,0.67651,0.67665,1731499985.0
2007-05-24 19:45:00,0.67665,0.6767,0.67655,0.6766,3533400013.0
2007-05-24 19:50:00,0.6766,0.6766,0.67655,0.6766,2472500010.0
2007-05-24 19:55:00,0.6766,0.67685,0.67655,0.6768,4545299972.0
2007-05-24 20:00:00,0.6767,0.6768,0.6767,0.67675,3927600024.0
2007-05-24 20:05:00,0.6768,0.6769,0.67675,0.6769,3472700003.0
2007-05-24 20:10:00,0.6769,0.6769,0.67665,0.6768,3810099991.0
2007-05-24 20:15:00,0.6768,0.6768,0.67665,0.67675,5748599994.0
2007-05-24 20:20:00,0.6768,0.6768,0.6767,0.67675,5557100027.0
2007-05-24 20:25:00,0.67675,0.67675,0.67665,0.67665,3256299981.0
2007-05-24 20:30:00,0.6767,0.6767,0.6765,0.6765,4902600005.0
2007-05-24 20:35:00,0.6765,0.6766,0.67635,0.6764,6288299999.0
2007-05-24 20:40:00,0.6765,0.67655,0.67645,0.6765,2124000013.0
2007-05-24 20:45:00,0.6765,0.6765,0.676,0.67645,1145600003.0
2007-05-24 20:50:00,0.6765,0.6765,0.67645,0.6765,1753099985.0
2007-05-24 20:55:00,0.6765,0.6765,0.67635,0.67635,3253799973.0
2007-05-24 21:00:00,0.67635,0.6765,0.6763,0.67645,3683999970.0
2007-05-24 21:05:00,0.6765,0.6765,0.67626,0.6763,2111899990.0
2007-05-24 21:10:00,0.67625,0.67635,0.6762,0.6763,1239099996.0
2007-05-24 21:15:00,0.67602,0.6763,0.67602,0.6762,3335200016.0
2007-05-24 21:20:00,0.6762,0.6763,0.6762,0.6762,4700499995.0
2007-05-24 21:25:00,0.6762,0.67625,0.67615,0.67625,4586900017.0
2007-05-24 21:30:00,0.67625,0.6763,0.6762,0.6763,2400199983.0
2007-05-24 21:35:00,0.6763,0.6763,0.6762,0.6762,3375599978.0
2007-05-24 21:40:00,0.6762,0.6763,0.67615,0.6762,3550499973.0
2007-05-24 21:45:00,0.6762,0.6762,0.6761,0.6761,6288599978.0
2007-05-24 21:50:00,0.6761,0.6762,0.67605,0.6761,4996800033.0
2007-05-24 21:55:00,0.6761,0.6762,0.6761,0.6762,3336400015.0
2007-05-24 22:00:00,0.6762,0.67635,0.67615,0.6763,1277199999.0
2007-05-24 22:05:00,0.6763,0.6764,0.67625,0.6764,1785599990.0
2007-05-24 22:10:00,0.6764,0.6764,0.6763,0.67635,1521500003.0
2007-05-24 22:15:00,0.6763,0.6764,0.67625,0.67625,2243200007.0
2007-05-24 22:20:00,0.6763,0.67645,0.67625,0.6764,3149999989.0
2007-05-24 22:25:00,0.6764,0.6766,0.67635,0.67655,4329500005.0
2007-05-24 22:30:00,0.6765,0.6766,0.67645,0.6766,1266600002.0
2007-05-24 22:35:00,0.6766,0.6766,0.67645,0.6766,891399999.0
2007-05-24 22:40:00,0.6766,0.6766,0.67655,0.6766,1121599983.0
2007-05-24 22:45:00,0.6766,0.6767,0.67644,0.6767,1405299990.0
2007-05-24 22:50:00,0.6767,0.6767,0.67655,0.6766,1786299968.0
2007-05-24 22:55:00,0.6766,0.6766,0.67635,0.67635,1691600001.0
2007-05-24 23:00:00,0.67635,0.6765,0.6763,0.6765,612700001.0
2007-05-24 23:05:00,0.6765,0.6766,0.67635,0.6765,1411199980.0
2007-05-24 23:10:00,0.6765,0.6766,0.6764,0.6766,1494800007.0
2007-05-24 23:15:00,0.6766,0.67665,0.6764,0.6766,1054399987.0
2007-05-24 23:20:00,0.67655,0.6766,0.6765,0.6766,350299994.0
2007-05-24 23:25:00,0.6765,0.6766,0.6764,0.6765,1137100009.0
2007-05-24 23:30:00,0.67645,0.6766,0.67645,0.6765,1192800000.0
2007-05-24 23:35:00,0.6765,0.6767,0.67605,0.6765,1197599992.0
2007-05-24 23:40:00,0.6765,0.6766,0.67635,0.6764,830100000.0
2007-05-24 23:45:00,0.6765,0.67663,0.6764,0.6766,883000002.0
2007-05-24 23:50:00,0.67664,0.67664,0.67645,0.6766,842999995.0
2007-05-24 23:55:00,0.6766,0.6766,0.67645,0.6765,708300011.0
2007-05-25 00:00:00,0.6765,0.67665,0.67642,0.6765,866699987.0
2007-05-25 00:05:00,0.6765,0.67665,0.6763,0.6765,777399998.0
2007-05-25 00:10:00,0.6765,0.6765,0.67635,0.6764,639699995.0
2007-05-25 00:15:00,0.6764,0.6765,0.6762,0.6762,1264499995.0
2007-05-25 00:20:00,0.6762,0.6764,0.6761,0.6762,1106399999.0
2007-05-25 00:25:00,0.6763,0.6765,0.6763,0.6764,1134399988.0
2007-05-25 00:30:00,0.6764,0.67645,0.67635,0.6764,1471099987.0
2007-05-25 00:35:00,0.6764,0.6765,0.67635,0.67635,666999992.0
2007-05-25 00:40:00,0.67635,0.6764,0.67615,0.67615,751199998.0
2007-05-25 00:45:00,0.6762,0.67635,0.6762,0.6763,894799999.0
2007-05-25 00:50:00,0.6763,0.6764,0.6763,0.6764,933600002.0
2007-05-25 00:55:00,0.6764,0.6764,0.6762,0.6763,692700002.0
2007-05-25 01:00:00,0.6763,0.67635,0.6762,0.6763,1076800005.0
2007-05-25 01:05:00,0.6763,0.6763,0.67615,0.6762,995099993.0
2007-05-25 01:10:00,0.6762,0.6763,0.67615,0.6762,955999990.0
2007-05-25 01:15:00,0.6762,0.67625,0.67615,0.6762,1354600014.0
2007-05-25 01:20:00,0.6762,0.6762,0.6762,0.6762,731899993.0
2007-05-25 01:25:00,0.6762,0.6762,0.67586,0.6761,1310800001.0
2007-05-25 01:30:00,0.6761,0.6763,0.6761,0.67625,2259000007.0
2007-05-25 01:35:00,0.6763,0.6764,0.67615,0.67625,2644599994.0
2007-05-25 01:40:00,0.67625,0.67635,0.67615,0.67625,4854599968.0
2007-05-25 01:45:00,0.6763,0.6763,0.67625,0.6763,502099999.0
2007-05-25 01:50:00,0.6763,0.6763,0.6762,0.67625,302099996.0
2007-05-25 01:55:00,0.6763,0.6763,0.6762,0.6762,238800000.0
2007-05-25 02:00:00,0.6762,0.6763,0.67615,0.67625,466200006.0
2007-05-25 02:05:00,0.6763,0.67635,0.67615,0.67625,970500004.0
2007-05-25 02:10:00,0.67625,0.67625,0.67594,0.6761,1559900001.0
2007-05-25 02:15:00,0.6761,0.6762,0.67605,0.6761,1183999991.0
2007-05-25 02:20:00,0.67607,0.6762,0.67587,0.6761,1762400006.0
2007-05-25 02:25:00,0.6761,0.6762,0.67605,0.6761,3421600010.0
2007-05-25 02:30:00,0.6761,0.67615,0.67605,0.6761,2441200004.0
2007-05-25 02:35:00,0.6761,0.6762,0.676,0.6761,3352499979.0
2007-05-25 02:40:00,0.6761,0.67615,0.67605,0.6761,2801699971.0
2007-05-25 02:45:00,0.6761,0.67615,0.6761,0.6761,233900001.0
2007-05-25 02:50:00,0.6761,0.67615,0.6761,0.67615,1988400005.0
2007-05-25 02:55:00,0.67615,0.6762,0.67605,0.6761,1704300004.0
2007-05-25 03:00:00,0.6761,0.6761,0.67595,0.67605,1497099998.0
2007-05-25 03:05:00,0.676,0.6763,0.6759,0.67625,5696899979.0
2007-05-25 03:10:00,0.67625,0.67655,0.67625,0.67655,4996400019.0
2007-05-25 03:15:00,0.67655,0.67665,0.6764,0.6764,4802200017.0
2007-05-25 03:20:00,0.6764,0.67655,0.67635,0.6765,2182000005.0
2007-05-25 03:25:00,0.6765,0.67665,0.67645,0.6766,2445999978.0
2007-05-25 03:30:00,0.6766,0.67665,0.6764,0.6764,4139299985.0
2007-05-25 03:35:00,0.6764,0.67675,0.6764,0.6767,3501300001.0
2007-05-25 03:40:00,0.6767,0.6769,0.67635,0.6764,3457499989.0
2007-05-25 03:45:00,0.6764,0.6765,0.67615,0.6764,3941000017.0
2007-05-25 03:50:00,0.67645,0.6766,0.67635,0.6766,1674500012.0
2007-05-25 03:55:00,0.6766,0.6767,0.6765,0.67655,1446400009.0
2007-05-25 04:00:00,0.6765,0.6766,0.67645,0.67655,1951500004.0
2007-05-25 04:05:00,0.6765,0.6765,0.67605,0.6762,2965600005.0
2007-05-25 04:10:00,0.6762,0.67625,0.67615,0.6762,1119700006.0
2007-05-25 04:15:00,0.6762,0.6762,0.67605,0.67605,2681399985.0
2007-05-25 04:20:00,0.67605,0.6762,0.67605,0.6762,718299998.0
2007-05-25 04:25:00,0.6762,0.6762,0.67605,0.6762,3705100007.0
2007-05-25 04:30:00,0.6762,0.6762,0.67605,0.67605,3125499995.0
2007-05-25 04:35:00,0.6761,0.6761,0.67605,0.67605,2740999984.0
2007-05-25 04:40:00,0.6761,0.6761,0.67581,0.67598,608799997.0
2007-05-25 04:45:00,0.6761,0.6761,0.67583,0.6761,387000001.0
2007-05-25 04:50:00,0.6761,0.6761,0.6758,0.67585,2395399991.0
2007-05-25 04:55:00,0.676,0.6761,0.676,0.6761,1222699987.0
2007-05-25 05:00:00,0.6761,0.6762,0.676,0.67605,896200001.0
2007-05-25 05:05:00,0.67605,0.6761,0.676,0.676,2049800015.0
2007-05-25 05:10:00,0.676,0.676,0.67585,0.676,2065600000.0
2007-05-25 05:15:00,0.67595,0.676,0.67585,0.6759,1012199999.0
2007-05-25 05:20:00,0.6759,0.67598,0.67572,0.67595,3455999984.0
2007-05-25 05:25:00,0.6759,0.6759,0.67585,0.6759,799600013.0
2007-05-25 05:30:00,0.6759,0.67595,0.67585,0.67595,918099973.0
2007-05-25 05:35:00,0.67595,0.67595,0.67574,0.67595,570900002.0
2007-05-25 05:40:00,0.676,0.676,0.67585,0.67585,1116800002.0
2007-05-25 05:45:00,0.6759,0.6759,0.67575,0.6758,1698100012.0
2007-05-25 05:50:00,0.6758,0.6759,0.6758,0.67585,1201700005.0
2007-05-25 05:55:00,0.67585,0.6759,0.67563,0.6758,2288099996.0
2007-05-25 06:00:00,0.6758,0.67585,0.67575,0.6758,2268600026.0
2007-05-25 06:05:00,0.67575,0.67585,0.6757,0.67575,3928700037.0
2007-05-25 06:10:00,0.67575,0.6758,0.6757,0.6758,2595200037.0
2007-05-25 06:15:00,0.6758,0.6758,0.6757,0.6757,1125700040.0
2007-05-25 06:20:00,0.6757,0.6758,0.6757,0.6758,2598200120.0
2007-05-25 06:25:00,0.6758,0.67585,0.67564,0.6758,3220299996.0
2007-05-25 06:30:00,0.6758,0.67585,0.67575,0.6758,1793100002.0
2007-05-25 06:35:00,0.6758,0.6758,0.67567,0.6758,1227899996.0
2007-05-25 06:40:00,0.6758,0.6758,0.67558,0.6758,1872700020.0
2007-05-25 06:45:00,0.6758,0.6759,0.6758,0.67585,916599994.0
2007-05-25 06:50:00,0.67585,0.67585,0.67575,0.67575,2889499997.0
2007-05-25 06:55:00,0.67575,0.67595,0.67575,0.6759,1128700009.0
2007-05-25 07:00:00,0.67585,0.676,0.6758,0.6758,1708299995.0
2007-05-25 07:05:00,0.6758,0.6759,0.67575,0.6758,3897499999.0
2007-05-25 07:10:00,0.6758,0.6759,0.67575,0.6759,1280400023.0
2007-05-25 07:15:00,0.6759,0.6759,0.67555,0.67585,529099989.0
2007-05-25 07:20:00,0.67585,0.67595,0.6758,0.6759,1528000007.0
2007-05-25 07:25:00,0.67582,0.6759,0.6757,0.6757,2801400029.0
2007-05-25 07:30:00,0.6757,0.6758,0.6757,0.6758,4331100078.0
2007-05-25 07:35:00,0.67585,0.6761,0.6758,0.676,5198000022.0
2007-05-25 07:40:00,0.67605,0.6761,0.67585,0.6759,5167800010.0
2007-05-25 07:45:00,0.6759,0.67615,0.6759,0.6761,3267799991.0
2007-05-25 07:50:00,0.6761,0.6761,0.6758,0.676,3584399999.0
2007-05-25 07:55:00,0.676,0.6761,0.67595,0.6761,5221300028.0
2007-05-25 08:00:00,0.6761,0.6761,0.67585,0.6761,2046300002.0
2007-05-25 08:05:00,0.6761,0.6762,0.67559,0.67593,5140299993.0
2007-05-25 08:10:00,0.67593,0.67612,0.67579,0.676,3084799986.0
2007-05-25 08:15:00,0.6761,0.6762,0.67605,0.6762,4332800016.0
2007-05-25 08:20:00,0.67625,0.6763,0.6761,0.6762,6675100026.0
2007-05-25 08:25:00,0.6762,0.6764,0.6761,0.6763,6230799987.0
2007-05-25 08:30:00,0.6762,0.67635,0.6762,0.6763,4396800032.0
2007-05-25 08:35:00,0.67625,0.6763,0.676,0.67605,7708799951.0
2007-05-25 08:40:00,0.67605,0.6762,0.67595,0.67595,6793900075.0
2007-05-25 08:45:00,0.67595,0.6761,0.67595,0.676,5927700000.0
2007-05-25 08:50:00,0.6761,0.6761,0.6759,0.676,5901200018.0
2007-05-25 08:55:00,0.676,0.67605,0.6759,0.676,6603800025.0
2007-05-25 09:00:00,0.6759,0.6761,0.6759,0.67595,7917700032.0
2007-05-25 09:05:00,0.67595,0.6762,0.6759,0.6761,5271999999.0
2007-05-25 09:10:00,0.676,0.6761,0.67575,0.6758,7105399952.0
2007-05-25 09:15:00,0.6758,0.676,0.67575,0.6758,5633799992.0
2007-05-25 09:20:00,0.6759,0.676,0.6758,0.676,7950800031.0
2007-05-25 09:25:00,0.6759,0.6766,0.6759,0.6761,7892399958.0
2007-05-25 09:30:00,0.676,0.6761,0.6759,0.67605,6773599915.0
2007-05-25 09:35:00,0.676,0.6761,0.6757,0.6759,8077900032.0
2007-05-25 09:40:00,0.6758,0.6761,0.6758,0.6761,6216900072.0
2007-05-25 09:45:00,0.676,0.6763,0.676,0.67625,8289200096.0
2007-05-25 09:50:00,0.6763,0.6764,0.6762,0.6763,8780000016.0
2007-05-25 09:55:00,0.6764,0.6768,0.6764,0.6767,6300399998.0
2007-05-25 10:00:00,0.6768,0.67685,0.6766,0.67685,3023099984.0
2007-05-25 10:05:00,0.67685,0.6769,0.6767,0.6768,4696999959.0
2007-05-25 10:10:00,0.6769,0.6769,0.6767,0.67685,7463199955.0
2007-05-25 10:15:00,0.6767,0.6768,0.6767,0.6768,3935400000.0
2007-05-25 10:20:00,0.6769,0.6769,0.6767,0.6767,5698600000.0
2007-05-25 10:25:00,0.6768,0.677,0.6767,0.67675,7286100022.0
2007-05-25 10:30:00,0.6767,0.6768,0.67645,0.67645,4251199939.0
2007-05-25 10:35:00,0.6765,0.6766,0.67635,0.6765,5202300053.0
2007-05-25 10:40:00,0.67655,0.6767,0.67655,0.6766,4387100021.0
2007-05-25 10:45:00,0.6766,0.67665,0.6765,0.6766,6634600013.0
2007-05-25 10:50:00,0.6766,0.67665,0.6765,0.6766,6559800065.0
2007-05-25 10:55:00,0.6766,0.6766,0.67645,0.6766,5986900061.0
2007-05-25 11:00:00,0.67655,0.6766,0.6763,0.6764,5238300045.0
2007-05-25 11:05:00,0.6763,0.6765,0.6763,0.6764,5331300038.0
2007-05-25 11:10:00,0.6765,0.6765,0.67625,0.6763,7124100024.0
2007-05-25 11:15:00,0.67625,0.6763,0.67625,0.67625,4473900096.0
2007-05-25 11:20:00,0.67625,0.67645,0.67615,0.67635,5616900006.0
2007-05-25 11:25:00,0.6764,0.6764,0.67635,0.6764,1369699997.0
2007-05-25 11:30:00,0.6764,0.6764,0.6762,0.67635,4737200062.0
2007-05-25 11:35:00,0.67635,0.67655,0.6763,0.6765,4604100003.0
2007-05-25 11:40:00,0.67645,0.6765,0.67635,0.67645,1135199986.0
2007-05-25 11:45:00,0.67645,0.6766,0.67635,0.6766,4197699999.0
2007-05-25 11:50:00,0.6766,0.6766,0.67635,0.6764,5185100017.0
2007-05-25 11:55:00,0.6764,0.67645,0.67625,0.6764,3210299964.0
2007-05-25 12:00:00,0.6763,0.67645,0.6763,0.6764,3728800028.0
2007-05-25 12:05:00,0.6764,0.6765,0.6764,0.6765,3845300045.0
2007-05-25 12:10:00,0.6765,0.6767,0.6765,0.6767,7919699895.0
2007-05-25 12:15:00,0.6767,0.6767,0.67645,0.67645,2063900008.0
2007-05-25 12:20:00,0.6766,0.6767,0.67645,0.6767,3078800013.0
2007-05-25 12:25:00,0.6767,0.6768,0.6766,0.6767,5423800020.0
2007-05-25 12:30:00,0.6767,0.6767,0.67655,0.6766,5230400016.0
2007-05-25 12:35:00,0.6766,0.6766,0.6765,0.67655,3511399991.0
2007-05-25 12:40:00,0.6766,0.6766,0.6765,0.67655,3706700011.0
2007-05-25 12:45:00,0.6766,0.6767,0.6765,0.6767,4224200062.0
2007-05-25 12:50:00,0.6767,0.6769,0.6767,0.6769,5633200012.0
2007-05-25 12:55:00,0.6769,0.677,0.6767,0.6768,7320799982.0
2007-05-25 13:00:00,0.6767,0.6769,0.6767,0.6769,7713699972.0
2007-05-25 13:05:00,0.6769,0.677,0.67675,0.677,6328899998.0
2007-05-25 13:10:00,0.677,0.6771,0.6769,0.677,6178500061.0
2007-05-25 13:15:00,0.6769,0.67705,0.6769,0.67705,4921400007.0
2007-05-25 13:20:00,0.677,0.6771,0.67695,0.677,4467799996.0
2007-05-25 13:25:00,0.67695,0.67705,0.67695,0.677,4195600020.0
2007-05-25 13:30:00,0.67695,0.677,0.67695,0.677,3247800011.0
2007-05-25 13:35:00,0.677,0.677,0.6769,0.6769,4475099978.0
2007-05-25 13:40:00,0.67685,0.677,0.67685,0.677,5035900020.0
2007-05-25 13:45:00,0.677,0.6771,0.67695,0.6771,1259399999.0
2007-05-25 13:50:00,0.6771,0.67715,0.6771,0.67715,1548099999.0
2007-05-25 13:55:00,0.67715,0.67725,0.6771,0.6772,2663325003.0
2007-05-25 14:00:00,0.6772,0.6773,0.6771,0.6772,6770000022.0
2007-05-25 14:05:00,0.6772,0.6773,0.67705,0.6773,6614900021.0
2007-05-25 14:10:00,0.6773,0.6774,0.6772,0.6774,6629400009.0
2007-05-25 14:15:00,0.6775,0.6776,0.6774,0.6776,3044100004.0
2007-05-25 14:20:00,0.67755,0.6777,0.6775,0.6776,4417300012.0
2007-05-25 14:25:00,0.67765,0.6777,0.6775,0.67755,8002100011.0
2007-05-25 14:30:00,0.67755,0.6778,0.6775,0.6778,4718800003.0
2007-05-25 14:35:00,0.6778,0.6778,0.6777,0.6777,7870300004.0
2007-05-25 14:40:00,0.6776,0.6777,0.6776,0.6777,7420899981.0
2007-05-25 14:45:00,0.6777,0.6778,0.6776,0.6777,5075500015.0
2007-05-25 14:50:00,0.6776,0.6778,0.6775,0.6778,6000200000.0
2007-05-25 14:55:00,0.6778,0.6779,0.6777,0.6779,6212900019.0
2007-05-25 15:00:00,0.6779,0.678,0.6778,0.678,5240799996.0
2007-05-25 15:05:00,0.678,0.6781,0.6779,0.67795,5837900043.0
2007-05-25 15:10:00,0.67795,0.678,0.6778,0.678,5101500000.0
2007-05-25 15:15:00,0.67795,0.678,0.6779,0.6779,4415200048.0
2007-05-25 15:20:00,0.6779,0.678,0.6778,0.6779,3714700012.0
2007-05-25 15:25:00,0.67795,0.678,0.67785,0.678,3263300030.0
2007-05-25 15:30:00,0.678,0.6781,0.678,0.67805,4086850012.0
2007-05-25 15:35:00,0.67805,0.67805,0.6779,0.678,5286399996.0
2007-05-25 15:40:00,0.6779,0.67815,0.6779,0.678,8081600013.0
2007-05-25 15:45:00,0.678,0.678,0.6779,0.678,7034999975.0
2007-05-25 15:50:00,0.6779,0.6779,0.6777,0.6778,4043599992.0
2007-05-25 15:55:00,0.6777,0.6778,0.6776,0.6777,5791300018.0
2007-05-25 16:00:00,0.6777,0.6779,0.6776,0.6779,7353000015.0
2007-05-25 16:05:00,0.6778,0.67825,0.6777,0.6781,6319799988.0
2007-05-25 16:10:00,0.6782,0.6782,0.678,0.678,5452699967.0
2007-05-25 16:15:00,0.6779,0.678,0.6778,0.678,4540800056.0
2007-05-25 16:20:00,0.678,0.6781,0.6779,0.678,7148899989.0
2007-05-25 16:25:00,0.6779,0.678,0.6778,0.6779,5348000000.0
2007-05-25 16:30:00,0.678,0.6782,0.6779,0.6782,4365600028.0
2007-05-25 16:35:00,0.67815,0.67815,0.6779,0.678,4656599986.0
2007-05-25 16:40:00,0.67805,0.6781,0.67795,0.678,2483499984.0
2007-05-25 16:45:00,0.678,0.6781,0.6779,0.67805,5007800016.0
2007-05-25 16:50:00,0.6779,0.678,0.67785,0.6779,3804799994.0
2007-05-25 16:55:00,0.6778,0.678,0.6778,0.6779,7254099987.0
2007-05-25 17:00:00,0.6778,0.6779,0.6777,0.6777,4838400044.0
2007-05-25 17:05:00,0.67785,0.6779,0.6778,0.67785,5899799940.0
2007-05-25 17:10:00,0.6779,0.67795,0.6777,0.6778,7484200039.0
2007-05-25 17:15:00,0.6778,0.67795,0.6778,0.6778,5937100037.0
2007-05-25 17:20:00,0.6777,0.6779,0.6777,0.6778,5886400076.0
2007-05-25 17:25:00,0.6779,0.6779,0.6778,0.6779,6391599994.0
2007-05-25 17:30:00,0.6779,0.6779,0.6778,0.6778,3272699981.0
2007-05-25 17:35:00,0.6777,0.6778,0.6777,0.6777,8033999976.0
2007-05-25 17:40:00,0.6777,0.6778,0.67765,0.6778,2606899994.0
2007-05-25 17:45:00,0.6778,0.6778,0.6777,0.6777,6000600020.0
2007-05-25 17:50:00,0.67775,0.6778,0.6777,0.6778,3312900004.0
2007-05-25 17:55:00,0.6778,0.67785,0.67775,0.67785,5036199954.0
2007-05-25 18:00:00,0.67785,0.678,0.6778,0.6779,5460899944.0
2007-05-25 18:05:00,0.6779,0.6779,0.6778,0.6779,2272000018.0
2007-05-25 18:10:00,0.6779,0.6779,0.67775,0.67785,2082500006.0
2007-05-25 18:15:00,0.67785,0.67795,0.6778,0.6779,1925200000.0
2007-05-25 18:20:00,0.6779,0.6779,0.67785,0.6779,1689599976.0
2007-05-25 18:25:00,0.6779,0.6779,0.67785,0.6779,3035599995.0
2007-05-25 18:30:00,0.6779,0.6779,0.67785,0.6779,699100003.0
2007-05-25 18:35:00,0.6779,0.6779,0.6778,0.6779,696900001.0
2007-05-25 18:40:00,0.6779,0.6779,0.67775,0.67785,3920100033.0
2007-05-25 18:45:00,0.6778,0.67785,0.67775,0.67785,2168300002.0
2007-05-25 18:50:00,0.67785,0.67785,0.67775,0.6778,4711500031.0
2007-05-25 18:55:00,0.6778,0.6778,0.6777,0.6777,3551099990.0
2007-05-25 19:00:00,0.67775,0.6778,0.6776,0.67765,2939499986.0
2007-05-25 19:05:00,0.6777,0.6777,0.67755,0.6776,4657799971.0
2007-05-25 19:10:00,0.6776,0.6776,0.67745,0.6775,4883199981.0
2007-05-25 19:15:00,0.6775,0.6776,0.67745,0.6775,1800600012.0
2007-05-25 19:20:00,0.6775,0.67755,0.67745,0.6775,3154999989.0
2007-05-25 19:25:00,0.67755,0.67755,0.67745,0.6775,4754099971.0
2007-05-25 19:30:00,0.6775,0.6776,0.67745,0.6775,1922300013.0
2007-05-25 19:35:00,0.6775,0.6776,0.67745,0.6776,1800299995.0
2007-05-25 19:40:00,0.67755,0.6777,0.6774,0.67748,4216299997.0
2007-05-25 19:45:00,0.6775,0.6776,0.67745,0.6776,2186300002.0
2007-05-25 19:50:00,0.6776,0.6776,0.6776,0.6776,637699991.0
2007-05-25 19:55:00,0.6776,0.67765,0.67755,0.67765,3584399994.0
2007-05-25 20:00:00,0.67765,0.6777,0.67765,0.6777,897300002.0
2007-05-25 20:05:00,0.6777,0.6777,0.67741,0.6776,2482000001.0
2007-05-25 20:10:00,0.6776,0.6776,0.67755,0.6776,400599999.0
2007-05-25 20:15:00,0.6776,0.6776,0.67755,0.6776,371600000.0
2007-05-25 20:20:00,0.6776,0.6776,0.67742,0.6776,1305799995.0
2007-05-25 20:25:00,0.6776,0.6776,0.6775,0.67755,1220699995.0
2007-05-25 20:30:00,0.6776,0.6776,0.67742,0.6776,1180700007.0
2007-05-25 20:35:00,0.6776,0.6777,0.67755,0.6777,2215600007.0
2007-05-25 20:40:00,0.6777,0.6777,0.6776,0.6777,1260700001.0
2007-05-25 20:45:00,0.6777,0.6777,0.67744,0.6776,928300017.0
2007-05-25 20:50:00,0.6776,0.6776,0.6775,0.6776,1552500021.0
2007-05-25 20:55:00,0.6776,0.6776,0.67745,0.6775,2527800085.0
2007-05-25 21:00:00,0.6776,0.67765,0.6775,0.67765,6401500070.0
2007-05-25 21:05:00,0.67765,0.6777,0.6775,0.6776,3061399999.0
2007-05-25 21:10:00,0.6776,0.67765,0.6776,0.6776,2016200007.0
2007-05-25 21:15:00,0.6776,0.6776,0.67745,0.6775,4787900030.0
2007-05-25 21:20:00,0.6775,0.6775,0.67745,0.67745,968799993.0
2007-05-25 21:25:00,0.6775,0.6775,0.67735,0.6774,2904699986.0
2007-05-25 21:30:00,0.6774,0.6775,0.67735,0.67745,1835200007.0
2007-05-25 21:35:00,0.67745,0.6775,0.67745,0.6775,249400000.0
2007-05-25 21:40:00,0.6775,0.6775,0.67735,0.6774,4454299995.0
2007-05-25 21:45:00,0.6774,0.6776,0.67735,0.6775,5701199986.0
2007-05-25 21:50:00,0.6775,0.67765,0.6775,0.6775,3550100006.0
2007-05-25 21:55:00,0.6775,0.6776,0.67745,0.67755,3252800036.0
2007-05-25 22:00:00,0.67755,0.6776,0.6775,0.6775,2211400017.0
2007-05-25 22:05:00,0.6775,0.6776,0.67745,0.6775,1709099980.0
2007-05-25 22:10:00,0.6775,0.6776,0.67725,0.6776,1774800003.0
2007-05-25 22:15:00,0.67755,0.6777,0.6774,0.67755,2256499990.0
2007-05-25 22:20:00,0.6775,0.6776,0.67745,0.6775,1138800004.0
2007-05-25 22:25:00,0.6775,0.6775,0.67735,0.67735,2846200025.0
2007-05-25 22:30:00,0.67735,0.6775,0.6773,0.6775,1160099996.0
2007-05-25 22:35:00,0.67745,0.6776,0.67745,0.6776,329200000.0
2007-05-25 22:40:00,0.6776,0.6776,0.6775,0.6776,266000001.0
2007-05-25 22:45:00,0.6776,0.6777,0.67755,0.6776,193500000.0
2007-05-25 22:50:00,0.6776,0.6777,0.67745,0.6776,696100002.0
2007-05-25 22:55:00,0.6776,0.6776,0.6774,0.6775,732200000.0
2007-05-27 23:00:00,0.6775,0.67776,0.67748,0.67773,1669000009.0
2007-05-27 23:05:00,0.67773,0.67782,0.67755,0.67755,746100004.0
2007-05-27 23:10:00,0.67775,0.67787,0.67735,0.67774,1692100011.0
2007-05-27 23:15:00,0.67773,0.67782,0.67744,0.67763,1239700006.0
2007-05-27 23:20:00,0.67769,0.67787,0.6775,0.67769,1071300007.0
2007-05-27 23:25:00,0.67783,0.6779,0.67729,0.67737,650500000.0
2007-05-27 23:30:00,0.6775,0.6777,0.6775,0.6775,492399996.0
2007-05-27 23:35:00,0.6774,0.67765,0.6773,0.6776,176699999.0
2007-05-27 23:40:00,0.6777,0.67775,0.67752,0.67775,879500020.0
2007-05-27 23:45:00,0.6777,0.6777,0.6774,0.6777,805499993.0
2007-05-27 23:50:00,0.6777,0.6777,0.67747,0.6776,465800001.0
2007-05-27 23:55:00,0.67748,0.67784,0.67748,0.6776,385399999.0
2007-05-28 00:00:00,0.6776,0.67775,0.67755,0.67775,216400003.0
2007-05-28 00:05:00,0.6777,0.67787,0.6776,0.67787,1024000000.0
2007-05-28 00:10:00,0.6777,0.67775,0.67754,0.6777,554499993.0
2007-05-28 00:15:00,0.6777,0.67785,0.67755,0.67785,1438799993.0
2007-05-28 00:20:00,0.67785,0.67785,0.67755,0.6776,1025300000.0
2007-05-28 00:25:00,0.6776,0.6778,0.6776,0.67765,2035599991.0
2007-05-28 00:30:00,0.67765,0.6777,0.67765,0.6777,744000002.0
2007-05-28 00:35:00,0.6777,0.67774,0.67752,0.67765,2522999996.0
2007-05-28 00:40:00,0.6777,0.6778,0.67755,0.6778,1222699992.0
2007-05-28 00:45:00,0.6778,0.67787,0.67751,0.6778,4471800011.0
2007-05-28 00:50:00,0.6778,0.6779,0.67775,0.6778,1127400005.0
2007-05-28 00:55:00,0.6777,0.6778,0.6776,0.6778,1679900012.0
2007-05-28 01:00:00,0.67775,0.67785,0.67775,0.67785,582099999.0
2007-05-28 01:05:00,0.67785,0.67785,0.6775,0.6777,1090200004.0
2007-05-28 01:10:00,0.6777,0.6777,0.67755,0.6776,1213699991.0
2007-05-28 01:15:00,0.67765,0.6777,0.67754,0.67767,728399996.0
2007-05-28 01:20:00,0.67764,0.6777,0.67756,0.67767,399800008.0
2007-05-28 01:25:00,0.6777,0.67785,0.6776,0.6778,908199997.0
2007-05-28 01:30:00,0.6778,0.6779,0.67775,0.6779,366399999.0
2007-05-28 01:35:00,0.6779,0.6779,0.67768,0.67771,1594399992.0
2007-05-28 01:40:00,0.6779,0.6779,0.6776,0.6777,1381900003.0
2007-05-28 01:45:00,0.6777,0.67775,0.67748,0.6777,1908100007.0
2007-05-28 01:50:00,0.6777,0.6777,0.67755,0.67765,1258699978.0
2007-05-28 01:55:00,0.6777,0.6778,0.67761,0.67775,728499997.0
2007-05-28 02:00:00,0.67785,0.6779,0.6777,0.67785,1305700005.0
2007-05-28 02:05:00,0.67785,0.67795,0.6778,0.67795,224199999.0
2007-05-28 02:10:00,0.67778,0.67795,0.67764,0.6778,873400001.0
2007-05-28 02:15:00,0.6778,0.6779,0.67748,0.6778,1165199988.0
2007-05-28 02:20:00,0.6778,0.6778,0.67752,0.67766,955499996.0
2007-05-28 02:25:00,0.67768,0.6778,0.67753,0.6778,1784700001.0
2007-05-28 02:30:00,0.6778,0.6778,0.6775,0.67775,1015999993.0
2007-05-28 02:35:00,0.67775,0.6778,0.6775,0.6778,345400002.0
2007-05-28 02:40:00,0.6777,0.6777,0.6776,0.6776,901200009.0
2007-05-28 02:45:00,0.6776,0.6777,0.6774,0.6774,1633100008.0
2007-05-28 02:50:00,0.6777,0.6778,0.67765,0.6777,672699999.0
2007-05-28 02:55:00,0.6777,0.6777,0.67744,0.67765,1971700006.0
2007-05-28 03:00:00,0.6777,0.67771,0.67748,0.67765,2587499980.0
2007-05-28 03:05:00,0.6777,0.6777,0.67756,0.67758,1729399971.0
2007-05-28 03:10:00,0.67762,0.6778,0.67761,0.67773,1774999999.0
2007-05-28 03:15:00,0.6778,0.67785,0.6776,0.67785,2461699990.0
2007-05-28 03:20:00,0.67785,0.67785,0.6777,0.6777,388700000.0
2007-05-28 03:25:00,0.6777,0.67775,0.6775,0.6777,945987929.0
2007-05-28 03:30:00,0.6778,0.6779,0.6776,0.6777,2459299988.0
2007-05-28 03:35:00,0.6777,0.6777,0.67745,0.6776,2725299984.0
2007-05-28 03:40:00,0.6776,0.67764,0.67744,0.6776,1188999988.0
2007-05-28 03:45:00,0.6776,0.67775,0.6776,0.6777,3019599973.0
2007-05-28 03:50:00,0.6777,0.67775,0.67765,0.6777,613599997.0
2007-05-28 03:55:00,0.6777,0.6777,0.6775,0.6777,1226500003.0
2007-05-28 04:00:00,0.6777,0.6778,0.6776,0.6778,723900002.0
2007-05-28 04:05:00,0.6778,0.6778,0.67763,0.6777,864999986.0
2007-05-28 04:10:00,0.6777,0.6778,0.6776,0.6777,1085199982.0
2007-05-28 04:15:00,0.6777,0.6778,0.6777,0.6778,1225400014.0
2007-05-28 04:20:00,0.6778,0.6779,0.67757,0.6778,1178400003.0
2007-05-28 04:25:00,0.6778,0.6778,0.67746,0.67772,723899984.0
2007-05-28 04:30:00,0.6778,0.6778,0.67762,0.6778,494400001.0
2007-05-28 04:35:00,0.6778,0.6779,0.67765,0.6778,987599999.0
2007-05-28 04:40:00,0.6778,0.6779,0.6778,0.6779,962999995.0
2007-05-28 04:45:00,0.6779,0.6779,0.67775,0.6778,1085499982.0
2007-05-28 04:50:00,0.6778,0.6779,0.6778,0.67785,1780600002.0
2007-05-28 04:55:00,0.67785,0.678,0.67785,0.678,3276599993.0
2007-05-28 05:00:00,0.678,0.678,0.6779,0.678,944800002.0
2007-05-28 05:05:00,0.67777,0.678,0.67752,0.678,725300003.0
2007-05-28 05:10:00,0.678,0.678,0.67778,0.67778,437899997.0
2007-05-28 05:15:00,0.678,0.678,0.67786,0.678,1097000006.0
2007-05-28 05:20:00,0.678,0.678,0.67761,0.67786,523600003.0
2007-05-28 05:25:00,0.678,0.678,0.678,0.678,501000001.0
2007-05-28 05:30:00,0.678,0.678,0.6778,0.67795,1360799997.0
2007-05-28 05:35:00,0.67792,0.678,0.67788,0.67792,1421199998.0
2007-05-28 05:40:00,0.67788,0.678,0.67783,0.678,331400000.0
2007-05-28 05:45:00,0.67792,0.678,0.6777,0.678,3118799983.0
2007-05-28 05:50:00,0.678,0.678,0.67781,0.6779,1227200012.0
2007-05-28 05:55:00,0.6779,0.678,0.67788,0.67794,2379300010.0
2007-05-28 06:00:00,0.6779,0.67809,0.67783,0.67794,2891499990.0
2007-05-28 06:05:00,0.678,0.678,0.67783,0.6779,1972399994.0
2007-05-28 06:10:00,0.678,0.678,0.67782,0.67784,1971999987.0
2007-05-28 06:15:00,0.678,0.678,0.67787,0.67791,240700000.0
2007-05-28 06:20:00,0.678,0.67802,0.67792,0.678,721900000.0
2007-05-28 06:25:00,0.678,0.678,0.67747,0.6779,1028300001.0
2007-05-28 06:30:00,0.67784,0.678,0.67776,0.678,1295000011.0
2007-05-28 06:35:00,0.678,0.678,0.67775,0.6779,586799996.0
2007-05-28 06:40:00,0.67775,0.678,0.67775,0.678,2380200007.0
2007-05-28 06:45:00,0.67793,0.678,0.6777,0.678,310000000.0
2007-05-28 06:50:00,0.678,0.678,0.67776,0.678,2017399974.0
2007-05-28 06:55:00,0.67773,0.678,0.67773,0.67793,4396899999.0
2007-05-28 07:00:00,0.678,0.67802,0.67776,0.67795,1424100016.0
2007-05-28 07:05:00,0.678,0.678,0.67777,0.67777,1544700004.0
2007-05-28 07:10:00,0.67793,0.67797,0.67775,0.67792,1550699995.0
2007-05-28 07:15:00,0.67795,0.678,0.67795,0.678,371300007.0
2007-05-28 07:20:00,0.6779,0.678,0.6778,0.678,1629200006.0
2007-05-28 07:25:00,0.678,0.678,0.67762,0.678,889299997.0
2007-05-28 07:30:00,0.67795,0.6781,0.67795,0.67805,1502200015.0
2007-05-28 07:35:00,0.67805,0.6781,0.6779,0.678,1512799978.0
2007-05-28 07:40:00,0.678,0.678,0.6778,0.6779,2112099969.0
2007-05-28 07:45:00,0.6779,0.6779,0.67785,0.6779,712399996.0
2007-05-28 07:50:00,0.6779,0.6781,0.6779,0.678,2437900010.0
2007-05-28 07:55:00,0.678,0.678,0.67795,0.678,1737599995.0
2007-05-28 08:00:00,0.67795,0.6781,0.6779,0.678,1712099983.0
2007-05-28 08:05:00,0.678,0.678,0.67785,0.678,2593299999.0
2007-05-28 08:10:00,0.678,0.6781,0.6779,0.678,3764399998.0
2007-05-28 08:15:00,0.678,0.67805,0.67785,0.67795,1693200013.0
2007-05-28 08:20:00,0.678,0.6782,0.67795,0.67815,2420600006.0
2007-05-28 08:25:00,0.6782,0.6782,0.6779,0.678,2717699977.0
2007-05-28 08:30:00,0.678,0.6781,0.6779,0.678,3880400019.0
2007-05-28 08:35:00,0.678,0.678,0.6778,0.6779,2444200007.0
2007-05-28 08:40:00,0.6779,0.678,0.6779,0.6779,1718400005.0
2007-05-28 08:45:00,0.6779,0.67795,0.67785,0.6779,2750499990.0
2007-05-28 08:50:00,0.6779,0.678,0.67782,0.67796,1588399999.0
2007-05-28 08:55:00,0.678,0.678,0.67795,0.678,2359200018.0
2007-05-28 09:00:00,0.678,0.678,0.67795,0.678,2929099992.0
2007-05-28 09:05:00,0.678,0.67815,0.67795,0.678,1540999996.0
2007-05-28 09:10:00,0.6778,0.6781,0.67778,0.67805,2717800033.0
2007-05-28 09:15:00,0.67805,0.6782,0.67805,0.67805,1357499993.0
2007-05-28 09:20:00,0.67805,0.6783,0.67805,0.6783,3605499970.0
2007-05-28 09:25:00,0.67825,0.6784,0.6781,0.67825,4775399973.0
2007-05-28 09:30:00,0.67825,0.6785,0.67825,0.6783,4937199970.0
2007-05-28 09:35:00,0.6783,0.6785,0.6783,0.6784,1598999987.0
2007-05-28 09:40:00,0.6784,0.6784,0.67805,0.6783,689699999.0
2007-05-28 09:45:00,0.6783,0.6783,0.67785,0.6781,2524899989.0
2007-05-28 09:50:00,0.6781,0.6782,0.67805,0.6782,1412999989.0
2007-05-28 09:55:00,0.6782,0.6783,0.67815,0.6783,1274299993.0
2007-05-28 10:00:00,0.6783,0.6783,0.6781,0.6783,1186200001.0
2007-05-28 10:05:00,0.6783,0.6783,0.67825,0.6783,1305599999.0
2007-05-28 10:10:00,0.6783,0.6787,0.6783,0.6785,6336600035.0
2007-05-28 10:15:00,0.6785,0.6785,0.6783,0.6783,3133399999.0
2007-05-28 10:20:00,0.6783,0.6784,0.6783,0.6784,3947500002.0
2007-05-28 10:25:00,0.6784,0.6784,0.67835,0.6784,2277000027.0
2007-05-28 10:30:00,0.6784,0.6784,0.6784,0.6784,794300006.0
2007-05-28 10:35:00,0.6784,0.6785,0.67809,0.67832,3872700023.0
2007-05-28 10:40:00,0.6784,0.6784,0.67825,0.6783,1711699982.0
2007-05-28 10:45:00,0.6783,0.6783,0.67825,0.6783,1224099988.0
2007-05-28 10:50:00,0.67825,0.6784,0.67825,0.6783,2550100017.0
2007-05-28 10:55:00,0.6783,0.6784,0.67825,0.6783,2015700013.0
2007-05-28 11:00:00,0.6783,0.6784,0.6783,0.6784,2108100016.0
2007-05-28 11:05:00,0.6784,0.6784,0.67825,0.67835,1009800000.0
2007-05-28 11:10:00,0.6784,0.6784,0.67814,0.6784,810500000.0
2007-05-28 11:15:00,0.6784,0.6784,0.67825,0.6783,1005399985.0
2007-05-28 11:20:00,0.6783,0.6784,0.6783,0.6783,942799991.0
2007-05-28 11:25:00,0.6783,0.6784,0.67825,0.6784,1834599994.0
2007-05-28 11:30:00,0.67824,0.6784,0.67802,0.6784,2317099990.0
2007-05-28 11:35:00,0.6784,0.6784,0.6784,0.6784,214600000.0
2007-05-28 11:40:00,0.6784,0.6784,0.67825,0.67825,985000014.0
2007-05-28 11:45:00,0.6783,0.6784,0.67821,0.67831,1321699992.0
2007-05-28 11:50:00,0.6784,0.67845,0.67835,0.6784,881499993.0
2007-05-28 11:55:00,0.6784,0.6785,0.6783,0.6784,2355900004.0
2007-05-28 12:00:00,0.6784,0.6784,0.6783,0.6784,3037099985.0
2007-05-28 12:05:00,0.6784,0.6785,0.67835,0.6784,2718199964.0
2007-05-28 12:10:00,0.6784,0.67845,0.67835,0.67845,2420199984.0
2007-05-28 12:15:00,0.67845,0.6785,0.6784,0.6784,1541700005.0
2007-05-28 12:20:00,0.67845,0.6785,0.6782,0.6785,1210900000.0
2007-05-28 12:25:00,0.6785,0.67855,0.67845,0.6785,2178300003.0
2007-05-28 12:30:00,0.6785,0.6786,0.67835,0.6785,4526799972.0
2007-05-28 12:35:00,0.6785,0.6785,0.67845,0.6785,1728799998.0
2007-05-28 12:40:00,0.6785,0.6785,0.67845,0.6785,706800019.0
2007-05-28 12:45:00,0.6786,0.6787,0.67832,0.6786,3978199992.0
2007-05-28 12:50:00,0.6786,0.6786,0.6785,0.6785,601899997.0
2007-05-28 12:55:00,0.67855,0.6786,0.67845,0.6785,4590699985.0
2007-05-28 13:00:00,0.6785,0.6786,0.6785,0.6786,2164600000.0
2007-05-28 13:05:00,0.6786,0.6786,0.67845,0.6786,2063300001.0
2007-05-28 13:10:00,0.67828,0.6786,0.67828,0.6786,4399800024.0
2007-05-28 13:15:00,0.6786,0.6786,0.6784,0.6785,2451499984.0
2007-05-28 13:20:00,0.6785,0.6785,0.67845,0.6785,2267199983.0
2007-05-28 13:25:00,0.67845,0.67855,0.67835,0.6784,2101599996.0
2007-05-28 13:30:00,0.6784,0.67845,0.67835,0.6784,1193699999.0
2007-05-28 13:35:00,0.6784,0.6785,0.67825,0.67835,1300799996.0
2007-05-28 13:40:00,0.6784,0.67845,0.6783,0.6784,1066699995.0
2007-05-28 13:45:00,0.6784,0.6784,0.67835,0.6784,408199999.0
2007-05-28 13:50:00,0.6784,0.67845,0.6783,0.67835,435200010.0
2007-05-28 13:55:00,0.6784,0.6784,0.6784,0.6784,245200002.0
2007-05-28 14:00:00,0.6784,0.6784,0.6783,0.6783,884100004.0
2007-05-28 14:05:00,0.6783,0.6784,0.6783,0.6784,182599998.0
2007-05-28 14:10:00,0.6784,0.6785,0.67816,0.6785,3842999995.0
2007-05-28 14:15:00,0.67845,0.6785,0.67812,0.67827,2143500009.0
2007-05-28 14:20:00,0.6784,0.6784,0.67835,0.6784,348000003.0
2007-05-28 14:25:00,0.6784,0.6784,0.6783,0.6783,2667899979.0
2007-05-28 14:30:00,0.6783,0.6783,0.67825,0.6783,1474299997.0
2007-05-28 14:35:00,0.6783,0.6783,0.67825,0.6783,1603100016.0
2007-05-28 14:40:00,0.6783,0.67835,0.6783,0.6783,1883900001.0
2007-05-28 14:45:00,0.67835,0.6784,0.67825,0.6784,1001399978.0
2007-05-28 14:50:00,0.6784,0.6784,0.67808,0.67827,1544300014.0
2007-05-28 14:55:00,0.6784,0.67845,0.67835,0.67845,593100003.0
2007-05-28 15:00:00,0.67845,0.67845,0.67829,0.6784,851199995.0
2007-05-28 15:05:00,0.6784,0.67845,0.6783,0.6784,1392999989.0
2007-05-28 15:10:00,0.6784,0.6784,0.67835,0.6784,2492899971.0
2007-05-28 15:15:00,0.6784,0.6784,0.67835,0.67835,1734999996.0
2007-05-28 15:20:00,0.6784,0.6785,0.67835,0.6785,817400014.0
2007-05-28 15:25:00,0.6785,0.6785,0.67836,0.6784,1755400016.0
2007-05-28 15:30:00,0.6784,0.6784,0.67821,0.6784,4378799946.0
2007-05-28 15:35:00,0.6784,0.6785,0.6784,0.67845,524599998.0
2007-05-28 15:40:00,0.6785,0.6785,0.67835,0.67835,792600003.0
2007-05-28 15:45:00,0.6784,0.6784,0.67809,0.6784,807599998.0
2007-05-28 15:50:00,0.6784,0.6784,0.67825,0.6783,1487899997.0
2007-05-28 15:55:00,0.6784,0.6784,0.67825,0.6784,820700006.0
2007-05-28 16:00:00,0.6784,0.6785,0.67825,0.67845,1845200013.0
2007-05-28 16:05:00,0.67845,0.6785,0.6784,0.6784,2246500003.0
2007-05-28 16:10:00,0.6784,0.6785,0.67825,0.6784,1040200015.0
2007-05-28 16:15:00,0.6783,0.6784,0.67815,0.6784,1760100007.0
2007-05-28 16:20:00,0.67841,0.67842,0.67817,0.67835,2903000017.0
2007-05-28 16:25:00,0.6784,0.67846,0.6783,0.6783,2053899986.0
2007-05-28 16:30:00,0.6783,0.6783,0.67825,0.6783,1481499990.0
2007-05-28 16:35:00,0.67835,0.6784,0.6783,0.6784,665799999.0
2007-05-28 16:40:00,0.6784,0.6784,0.67835,0.6784,1801299985.0
2007-05-28 16:45:00,0.6784,0.6784,0.67835,0.6784,1272899967.0
2007-05-28 16:50:00,0.67835,0.6784,0.67835,0.6784,1810899992.0
2007-05-28 16:55:00,0.6784,0.6785,0.67835,0.67835,2429400007.0
2007-05-28 17:00:00,0.67835,0.6784,0.67818,0.67825,2310699989.0
2007-05-28 17:05:00,0.6784,0.67845,0.6784,0.6784,674299984.0
2007-05-28 17:10:00,0.6784,0.6784,0.67827,0.6784,3362600003.0
2007-05-28 17:15:00,0.6784,0.6785,0.67829,0.67833,1729800001.0
2007-05-28 17:20:00,0.6784,0.6785,0.67815,0.6784,2613499983.0
2007-05-28 17:25:00,0.6784,0.6784,0.6783,0.6783,961999996.0
2007-05-28 17:30:00,0.6783,0.6784,0.6783,0.6783,777599997.0
2007-05-28 17:35:00,0.6783,0.6784,0.6783,0.6784,118000003.0
2007-05-28 17:40:00,0.6784,0.6784,0.6784,0.6784,28800000.0
2007-05-28 17:45:00,0.6783,0.6784,0.6783,0.6784,32000000.0
2007-05-28 17:50:00,0.6784,0.6784,0.6783,0.6784,23200000.0
2007-05-28 17:55:00,0.6784,0.6784,0.67835,0.6784,241200009.0
2007-05-28 18:00:00,0.6784,0.6784,0.67835,0.67835,179900003.0
2007-05-28 18:05:00,0.6784,0.6784,0.67825,0.6783,292499999.0
2007-05-28 18:10:00,0.67825,0.6783,0.6782,0.6782,2182600007.0
2007-05-28 18:15:00,0.6782,0.6783,0.67799,0.67819,6551600005.0
2007-05-28 18:20:00,0.67797,0.6783,0.67797,0.6783,1044899997.0
2007-05-28 18:25:00,0.6783,0.6783,0.67796,0.6783,1398500007.0
2007-05-28 18:30:00,0.6783,0.6783,0.67816,0.67822,1993799987.0
2007-05-28 18:35:00,0.6783,0.6783,0.67815,0.6782,1865000030.0
2007-05-28 18:40:00,0.6782,0.6782,0.67809,0.6782,1500200020.0
2007-05-28 18:45:00,0.6782,0.67828,0.67807,0.6782,2884500009.0
2007-05-28 18:50:00,0.6782,0.6782,0.67805,0.6781,1541799989.0
2007-05-28 18:55:00,0.6781,0.6782,0.67805,0.6781,462700000.0
2007-05-28 19:00:00,0.6781,0.67815,0.67794,0.67805,4855700052.0
2007-05-28 19:05:00,0.6781,0.67825,0.678,0.6781,2612000003.0
2007-05-28 19:10:00,0.67811,0.67826,0.67807,0.6782,1693500005.0
2007-05-28 19:15:00,0.6783,0.6783,0.6781,0.6782,680300007.0
2007-05-28 19:20:00,0.6782,0.6782,0.67792,0.6781,3466099982.0
2007-05-28 19:25:00,0.6781,0.6782,0.67805,0.67805,807000000.0
2007-05-28 19:30:00,0.6781,0.67814,0.67805,0.6781,665499992.0
2007-05-28 19:35:00,0.6781,0.6781,0.6779,0.6781,1187499993.0
2007-05-28 19:40:00,0.6781,0.67822,0.67746,0.67803,951099992.0
2007-05-28 19:45:00,0.678,0.67819,0.67797,0.6781,2168399991.0
2007-05-28 19:50:00,0.67813,0.6782,0.67797,0.67802,1477199995.0
2007-05-28 19:55:00,0.67801,0.67816,0.67795,0.67803,2912900018.0
2007-05-28 20:00:00,0.67803,0.67812,0.67772,0.678,2608200007.0
2007-05-28 20:05:00,0.67802,0.67818,0.67793,0.67797,3981000022.0
2007-05-28 20:10:00,0.67806,0.67818,0.67797,0.6781,2101499999.0
2007-05-28 20:15:00,0.678,0.67817,0.67795,0.67802,3172699980.0
2007-05-28 20:20:00,0.6781,0.6781,0.678,0.6781,468600000.0
2007-05-28 20:25:00,0.6781,0.67812,0.67795,0.6781,338000003.0
2007-05-28 20:30:00,0.67809,0.6782,0.67767,0.67799,1589299996.0
2007-05-28 20:35:00,0.678,0.67809,0.67785,0.67797,3186499996.0
2007-05-28 20:40:00,0.678,0.6781,0.67759,0.67808,312700001.0
2007-05-28 20:45:00,0.6781,0.6782,0.678,0.6781,623100003.0
2007-05-28 20:50:00,0.6781,0.6782,0.678,0.6781,814900010.0
2007-05-28 20:55:00,0.6781,0.6782,0.678,0.6782,430400007.0
2007-05-28 21:00:00,0.6782,0.6782,0.678,0.6781,857000010.0
2007-05-28 21:05:00,0.6781,0.6781,0.67782,0.6781,691200000.0
2007-05-28 21:10:00,0.67793,0.6781,0.67793,0.6781,965100000.0
2007-05-28 21:15:00,0.6781,0.6781,0.6781,0.6781,165600000.0
2007-05-28 21:20:00,0.6781,0.6781,0.6781,0.6781,202900001.0
2007-05-28 21:25:00,0.6781,0.6781,0.67788,0.678,1834200005.0
2007-05-28 21:30:00,0.67783,0.6781,0.67759,0.67793,2913699979.0
2007-05-28 21:35:00,0.67792,0.67809,0.67792,0.678,2347399994.0
2007-05-28 21:40:00,0.67783,0.67821,0.67783,0.67803,1921900015.0
2007-05-28 21:45:00,0.67822,0.67822,0.67781,0.67805,2520200002.0
2007-05-28 21:50:00,0.6781,0.67822,0.67783,0.67812,2856400017.0
2007-05-28 21:55:00,0.67786,0.67811,0.67773,0.67795,2591099991.0
2007-05-28 22:00:00,0.678,0.67815,0.67773,0.678,1472299999.0
2007-05-28 22:05:00,0.678,0.678,0.67771,0.67793,664600010.0
2007-05-28 22:10:00,0.67783,0.678,0.67779,0.67784,728800008.0
2007-05-28 22:15:00,0.6779,0.678,0.67788,0.678,388000007.0
2007-05-28 22:20:00,0.678,0.678,0.6778,0.6779,329700004.0
2007-05-28 22:25:00,0.67783,0.67791,0.67758,0.67785,1071300007.0
2007-05-28 22:30:00,0.678,0.678,0.67776,0.67787,955299999.0
2007-05-28 22:35:00,0.6779,0.6781,0.67785,0.67805,711300001.0
2007-05-28 22:40:00,0.6781,0.6781,0.67777,0.6781,376400003.0
2007-05-28 22:45:00,0.678,0.6781,0.67777,0.6781,999700002.0
2007-05-28 22:50:00,0.6781,0.6781,0.67805,0.67805,578600000.0
2007-05-28 22:55:00,0.67805,0.6781,0.678,0.67805,586499998.0
2007-05-28 23:00:00,0.6781,0.6781,0.67782,0.67801,2325999991.0
2007-05-28 23:05:00,0.6781,0.6781,0.67805,0.67805,96000000.0
2007-05-28 23:10:00,0.6781,0.6781,0.67792,0.6781,1092900002.0
2007-05-28 23:15:00,0.6781,0.6781,0.6779,0.6781,2184999989.0
2007-05-28 23:20:00,0.6781,0.6781,0.678,0.6781,647400000.0
2007-05-28 23:25:00,0.6781,0.6781,0.6781,0.6781,46400000.0
2007-05-28 23:30:00,0.678,0.6781,0.67793,0.678,306699992.0
2007-05-28 23:35:00,0.6781,0.6781,0.678,0.6781,890799996.0
2007-05-28 23:40:00,0.6781,0.6781,0.67775,0.6781,783199997.0
2007-05-28 23:45:00,0.6781,0.6781,0.67797,0.678,1351800001.0
2007-05-28 23:50:00,0.67795,0.6781,0.67785,0.67801,2238100012.0
2007-05-28 23:55:00,0.6781,0.67812,0.67799,0.67807,1556399983.0
2007-05-29 00:00:00,0.6781,0.6781,0.67805,0.6781,862499999.0
2007-05-29 00:05:00,0.6781,0.67825,0.67805,0.67815,1088199994.0
2007-05-29 00:10:00,0.67815,0.6782,0.67805,0.6781,883199988.0
2007-05-29 00:15:00,0.6781,0.6782,0.67805,0.67815,900799997.0
2007-05-29 00:20:00,0.6782,0.67825,0.67802,0.67825,1014200013.0
2007-05-29 00:25:00,0.6783,0.6783,0.6781,0.6781,1165599975.0
2007-05-29 00:30:00,0.6781,0.67815,0.67793,0.67793,626299999.0
2007-05-29 00:35:00,0.67797,0.6781,0.67795,0.67805,1366699984.0
2007-05-29 00:40:00,0.6781,0.67815,0.67805,0.67815,1742499999.0
2007-05-29 00:45:00,0.67815,0.67815,0.67793,0.67815,477699983.0
2007-05-29 00:50:00,0.67815,0.67835,0.67815,0.67825,420300005.0
2007-05-29 00:55:00,0.67825,0.6783,0.67815,0.6782,641999997.0
2007-05-29 01:00:00,0.6782,0.6783,0.6782,0.6783,1916800003.0
2007-05-29 01:05:00,0.6783,0.6784,0.67825,0.6784,1880500005.0
2007-05-29 01:10:00,0.6784,0.6784,0.67819,0.6784,1046099997.0
2007-05-29 01:15:00,0.6784,0.6785,0.67835,0.67835,566999993.0
2007-05-29 01:20:00,0.6784,0.67845,0.67835,0.6784,1291600016.0
2007-05-29 01:25:00,0.6784,0.6784,0.67823,0.6783,350499998.0
2007-05-29 01:30:00,0.6783,0.6783,0.67815,0.6783,888399998.0
2007-05-29 01:35:00,0.6783,0.6783,0.67802,0.67807,834000013.0
2007-05-29 01:40:00,0.6782,0.67821,0.67808,0.6782,649599989.0
2007-05-29 01:45:00,0.6782,0.6784,0.67815,0.6784,732300003.0
2007-05-29 01:50:00,0.6783,0.6783,0.67825,0.6783,887199989.0
2007-05-29 01:55:00,0.6783,0.6783,0.6781,0.6783,1667900008.0
2007-05-29 02:00:00,0.67825,0.6783,0.67815,0.6783,3386700023.0
2007-05-29 02:05:00,0.6783,0.6783,0.67825,0.6783,433000000.0
2007-05-29 02:10:00,0.6783,0.6783,0.67815,0.6782,991100003.0
2007-05-29 02:15:00,0.6782,0.6782,0.67815,0.6782,703899994.0
2007-05-29 02:20:00,0.6782,0.6782,0.67815,0.67815,1262800016.0
2007-05-29 02:25:00,0.67808,0.6782,0.67799,0.6782,529900005.0
2007-05-29 02:30:00,0.6782,0.6782,0.67796,0.67808,1368399999.0
2007-05-29 02:35:00,0.67801,0.6782,0.67796,0.6782,236700000.0
2007-05-29 02:40:00,0.6782,0.6782,0.67815,0.6782,721100001.0
2007-05-29 02:45:00,0.6782,0.6782,0.67815,0.67815,1203899992.0
2007-05-29 02:50:00,0.6782,0.6782,0.6781,0.6781,1344599994.0
2007-05-29 02:55:00,0.67805,0.6782,0.67805,0.6781,2807599952.0
2007-05-29 03:00:00,0.67801,0.6782,0.67777,0.6782,1037799977.0
2007-05-29 03:05:00,0.6782,0.6782,0.678,0.6782,890399991.0
2007-05-29 03:10:00,0.6782,0.6782,0.67805,0.6781,2177699982.0
2007-05-29 03:15:00,0.6781,0.6781,0.67783,0.67788,1663299991.0
2007-05-29 03:20:00,0.6781,0.6781,0.67795,0.67795,1161999991.0
2007-05-29 03:25:00,0.678,0.67805,0.67795,0.678,3640299982.0
2007-05-29 03:30:00,0.67795,0.6781,0.67785,0.678,2867199998.0
2007-05-29 03:35:00,0.678,0.678,0.6775,0.67755,6522500041.0
2007-05-29 03:40:00,0.6776,0.6776,0.67745,0.6775,5319699999.0
2007-05-29 03:45:00,0.6775,0.6775,0.67735,0.6774,2408700007.0
2007-05-29 03:50:00,0.6774,0.6775,0.67735,0.67745,2628499992.0
2007-05-29 03:55:00,0.67745,0.67745,0.67735,0.6774,2151800009.0
2007-05-29 04:00:00,0.6774,0.6774,0.67715,0.6772,4193599983.0
2007-05-29 04:05:00,0.67715,0.6773,0.67715,0.6772,5081400098.0
2007-05-29 04:10:00,0.6772,0.67725,0.6772,0.6772,3623500007.0
2007-05-29 04:15:00,0.6772,0.6774,0.67715,0.6773,3695100005.0
2007-05-29 04:20:00,0.6773,0.6773,0.67715,0.6772,3433599974.0
2007-05-29 04:25:00,0.67715,0.6772,0.67705,0.6771,5310200024.0
2007-05-29 04:30:00,0.6771,0.6771,0.67705,0.67705,4457900004.0
2007-05-29 04:35:00,0.67705,0.6771,0.67675,0.67705,2396100026.0
2007-05-29 04:40:00,0.67705,0.67705,0.67695,0.677,5937099967.0
2007-05-29 04:45:00,0.677,0.677,0.6768,0.677,2747100009.0
2007-05-29 04:50:00,0.677,0.677,0.6768,0.677,3001600013.0
2007-05-29 04:55:00,0.677,0.677,0.6768,0.677,2942999987.0
2007-05-29 05:00:00,0.677,0.6771,0.67695,0.677,4603800021.0
2007-05-29 05:05:00,0.677,0.677,0.6769,0.6769,3417800035.0
2007-05-29 05:10:00,0.677,0.677,0.67685,0.6769,1787100004.0
2007-05-29 05:15:00,0.6769,0.67695,0.6768,0.6768,1753900006.0
2007-05-29 05:20:00,0.6768,0.6769,0.67655,0.6766,684900000.0
2007-05-29 05:25:00,0.6769,0.67695,0.6768,0.67695,1343700006.0
2007-05-29 05:30:00,0.67695,0.67705,0.67675,0.677,1827400009.0
2007-05-29 05:35:00,0.67695,0.677,0.67695,0.677,642000002.0
2007-05-29 05:40:00,0.677,0.6771,0.677,0.6771,1338800018.0
2007-05-29 05:45:00,0.6771,0.67715,0.677,0.677,1040700000.0
2007-05-29 05:50:00,0.6771,0.6772,0.67697,0.6772,1552100003.0
2007-05-29 05:55:00,0.6772,0.6773,0.67715,0.67725,2572999999.0
2007-05-29 06:00:00,0.6772,0.67725,0.67695,0.67695,2956900009.0
2007-05-29 06:05:00,0.67695,0.67715,0.67695,0.67705,3061600001.0
2007-05-29 06:10:00,0.6771,0.6772,0.67705,0.6772,2989800005.0
2007-05-29 06:15:00,0.6772,0.67725,0.67702,0.67715,2865699997.0
2007-05-29 06:20:00,0.6772,0.6772,0.67705,0.6771,3511499992.0
2007-05-29 06:25:00,0.6771,0.6772,0.6771,0.6772,2264699970.0
2007-05-29 06:30:00,0.6771,0.67725,0.677,0.6772,2826599995.0
2007-05-29 06:35:00,0.6772,0.6772,0.67715,0.6772,783700001.0
2007-05-29 06:40:00,0.6772,0.67725,0.67699,0.6772,3546999988.0
2007-05-29 06:45:00,0.67725,0.67735,0.67715,0.6772,2786300006.0
2007-05-29 06:50:00,0.6772,0.6774,0.6772,0.6774,1672700017.0
2007-05-29 06:55:00,0.6774,0.6775,0.6773,0.6774,2206399997.0
2007-05-29 07:00:00,0.6774,0.67755,0.67735,0.6775,1624100000.0
2007-05-29 07:05:00,0.6775,0.67755,0.67745,0.6775,2498599996.0
2007-05-29 07:10:00,0.67755,0.6776,0.6774,0.67747,840400010.0
2007-05-29 07:15:00,0.67749,0.67765,0.67749,0.6776,968800008.0
2007-05-29 07:20:00,0.6776,0.67765,0.6775,0.6776,4181200003.0
2007-05-29 07:25:00,0.6776,0.6776,0.6775,0.6776,1921599993.0
2007-05-29 07:30:00,0.6776,0.67775,0.67745,0.6777,2205500007.0
2007-05-29 07:35:00,0.6777,0.6777,0.67755,0.67765,2206600023.0
2007-05-29 07:40:00,0.6777,0.6778,0.6775,0.6775,2853499984.0
2007-05-29 07:45:00,0.6775,0.67755,0.6772,0.6773,2907000015.0
2007-05-29 07:50:00,0.6773,0.6773,0.67705,0.6772,5462300033.0
2007-05-29 07:55:00,0.6772,0.6772,0.67695,0.677,5236500039.0
2007-05-29 08:00:00,0.677,0.677,0.67685,0.67685,2433999986.0
2007-05-29 08:05:00,0.6769,0.6773,0.67675,0.67695,2732299991.0
2007-05-29 08:10:00,0.677,0.6771,0.6769,0.677,1814299994.0
2007-05-29 08:15:00,0.67705,0.6771,0.67695,0.677,2613799968.0
2007-05-29 08:20:00,0.677,0.677,0.67675,0.6769,4918599979.0
2007-05-29 08:25:00,0.6769,0.6769,0.67685,0.6769,3512499980.0
2007-05-29 08:30:00,0.67685,0.6771,0.67685,0.6771,5387699974.0
2007-05-29 08:35:00,0.6771,0.6774,0.677,0.6774,4716400002.0
2007-05-29 08:40:00,0.6774,0.6775,0.67725,0.6774,4329799989.0
2007-05-29 08:45:00,0.6775,0.6776,0.6774,0.6775,6720399997.0
2007-05-29 08:50:00,0.6775,0.6775,0.67725,0.6774,3684600013.0
2007-05-29 08:55:00,0.6774,0.6776,0.67735,0.6775,6253100022.0
2007-05-29 09:00:00,0.6774,0.6775,0.6773,0.67735,3294700002.0
2007-05-29 09:05:00,0.6774,0.6775,0.6773,0.6774,4952900017.0
2007-05-29 09:10:00,0.6775,0.67765,0.6774,0.6775,8502200024.0
2007-05-29 09:15:00,0.67755,0.67755,0.6772,0.6773,4328900001.0
2007-05-29 09:20:00,0.6772,0.6773,0.6771,0.6773,5713600037.0
2007-05-29 09:25:00,0.67725,0.6774,0.6772,0.6773,5174299987.0
2007-05-29 09:30:00,0.6772,0.6774,0.6772,0.67725,4777799992.0
2007-05-29 09:35:00,0.6772,0.6774,0.6772,0.6774,3071000007.0
2007-05-29 09:40:00,0.6774,0.6774,0.6772,0.6774,8920800008.0
2007-05-29 09:45:00,0.6773,0.6774,0.6772,0.6773,3958299976.0
2007-05-29 09:50:00,0.67725,0.67735,0.677,0.6771,6643299993.0
2007-05-29 09:55:00,0.677,0.6773,0.677,0.6772,9540000020.0
2007-05-29 10:00:00,0.6773,0.6773,0.677,0.677,6912200008.0
2007-05-29 10:05:00,0.6771,0.6773,0.67705,0.67725,2502699993.0
2007-05-29 10:10:00,0.6773,0.67735,0.6771,0.6771,7685599970.0
2007-05-29 10:15:00,0.6772,0.6772,0.677,0.6771,7578499955.0
2007-05-29 10:20:00,0.677,0.6773,0.677,0.6771,4441999964.0
2007-05-29 10:25:00,0.6771,0.6773,0.67705,0.67725,6483999946.0
2007-05-29 10:30:00,0.6773,0.6775,0.67725,0.6775,7207199983.0
2007-05-29 10:35:00,0.6773,0.6775,0.6773,0.6775,3511200011.0
2007-05-29 10:40:00,0.67755,0.6776,0.6775,0.67755,4437899986.0
2007-05-29 10:45:00,0.67755,0.6776,0.67745,0.6775,6692199972.0
2007-05-29 10:50:00,0.6775,0.67755,0.6774,0.6774,6531299982.0
2007-05-29 10:55:00,0.67745,0.6776,0.6774,0.6776,9788499914.0
2007-05-29 11:00:00,0.6775,0.6779,0.6775,0.6778,8339500000.0
2007-05-29 11:05:00,0.6779,0.6781,0.6779,0.6781,8573300014.0
2007-05-29 11:10:00,0.6781,0.6782,0.6779,0.6782,9642499930.0
2007-05-29 11:15:00,0.6781,0.6783,0.6781,0.6781,9642499930.0
2007-05-29 11:20:00,0.6781,0.6782,0.678,0.6781,6490899975.0
2007-05-29 11:25:00,0.6781,0.6781,0.678,0.6781,7194199949.0
2007-05-29 11:30:00,0.678,0.6784,0.678,0.6784,9158399937.0
2007-05-29 11:35:00,0.6785,0.6785,0.6783,0.67835,8496099981.0
2007-05-29 11:40:00,0.6784,0.6784,0.6783,0.6784,3434700009.0
2007-05-29 11:45:00,0.6784,0.67845,0.6783,0.6783,6920200028.0
2007-05-29 11:50:00,0.6784,0.6786,0.6783,0.6786,10054300046.0
2007-05-29 11:55:00,0.6784,0.67855,0.6784,0.6785,5731600033.0
2007-05-29 12:00:00,0.6785,0.6789,0.6784,0.6787,8854299975.0
2007-05-29 12:05:00,0.67875,0.679,0.67875,0.6789,5996999992.0
2007-05-29 12:10:00,0.6788,0.679,0.6788,0.67895,3223599980.0
2007-05-29 12:15:00,0.67895,0.679,0.6787,0.6788,9878699927.0
2007-05-29 12:20:00,0.6788,0.6789,0.67875,0.67885,5340199986.0
2007-05-29 12:25:00,0.67885,0.67885,0.67865,0.6788,5694799980.0
2007-05-29 12:30:00,0.67885,0.6789,0.67875,0.67885,5124000035.0
2007-05-29 12:35:00,0.6789,0.67895,0.6788,0.67885,3682599997.0
2007-05-29 12:40:00,0.67885,0.67895,0.6788,0.6789,7703499946.0
2007-05-29 12:45:00,0.6789,0.67895,0.67875,0.6789,8066300033.0
2007-05-29 12:50:00,0.6789,0.679,0.6789,0.679,4674599961.0
2007-05-29 12:55:00,0.679,0.679,0.6788,0.6789,4230499979.0
2007-05-29 13:00:00,0.6789,0.679,0.6788,0.6789,5031299987.0
2007-05-29 13:05:00,0.6789,0.679,0.67885,0.679,4894300015.0
2007-05-29 13:10:00,0.679,0.6791,0.6789,0.679,8152800033.0
2007-05-29 13:15:00,0.6788,0.6791,0.6788,0.679,5105199960.0
2007-05-29 13:20:00,0.679,0.6795,0.6789,0.6794,8960699961.0
2007-05-29 13:25:00,0.6794,0.6796,0.67925,0.67935,7478800065.0
2007-05-29 13:30:00,0.67935,0.6794,0.6791,0.6791,7739299950.0
2007-05-29 13:35:00,0.6792,0.6793,0.6791,0.6792,4465100005.0
2007-05-29 13:40:00,0.67925,0.6794,0.6792,0.6794,1851199995.0
2007-05-29 13:45:00,0.6793,0.67955,0.6793,0.67955,2898599976.0
2007-05-29 13:50:00,0.6794,0.6795,0.6793,0.6795,9651500090.0
2007-05-29 13:55:00,0.6794,0.6796,0.6794,0.6796,9651500090.0
2007-05-29 14:00:00,0.6796,0.6799,0.6795,0.6799,10076000105.0
2007-05-29 14:05:00,0.68,0.6802,0.6798,0.6802,10697282980.0
2007-05-29 14:10:00,0.6801,0.6802,0.6797,0.6797,10697282980.0
2007-05-29 14:15:00,0.6798,0.68,0.6797,0.68,10697282980.0
2007-05-29 14:20:00,0.6801,0.68025,0.68,0.6802,8689513197.0
2007-05-29 14:25:00,0.68025,0.6803,0.68,0.6801,4029899977.0
2007-05-29 14:30:00,0.68,0.6802,0.68,0.6801,8019499930.0
2007-05-29 14:35:00,0.68,0.6803,0.68,0.6803,6017800020.0
2007-05-29 14:40:00,0.68025,0.6805,0.6802,0.6804,5255499983.0
2007-05-29 14:45:00,0.6804,0.68045,0.6803,0.6804,5547499999.0
2007-05-29 14:50:00,0.6804,0.6804,0.6802,0.6802,5102999993.0
2007-05-29 14:55:00,0.6803,0.6804,0.6802,0.6802,4107899945.0
2007-05-29 15:00:00,0.6803,0.6803,0.6802,0.6803,3110399983.0
2007-05-29 15:05:00,0.6803,0.68035,0.68025,0.6803,4293600047.0
2007-05-29 15:10:00,0.6802,0.6804,0.6802,0.68035,1664000006.0
2007-05-29 15:15:00,0.6802,0.6803,0.6801,0.6801,3066899983.0
2007-05-29 15:20:00,0.6802,0.6803,0.68015,0.6803,6967399982.0
2007-05-29 15:25:00,0.6804,0.6804,0.6802,0.68025,6396400015.0
2007-05-29 15:30:00,0.6803,0.6805,0.68025,0.68035,5005400010.0
2007-05-29 15:35:00,0.6804,0.6804,0.68025,0.68025,4094700048.0
2007-05-29 15:40:00,0.68025,0.6803,0.6802,0.6803,4843399985.0
2007-05-29 15:45:00,0.68025,0.68035,0.6802,0.68035,2518300009.0
2007-05-29 15:50:00,0.6803,0.6803,0.68025,0.6803,6836999881.0
2007-05-29 15:55:00,0.6802,0.6805,0.6802,0.68045,6199599989.0
2007-05-29 16:00:00,0.6806,0.6808,0.6802,0.6803,10706500025.0
2007-05-29 16:05:00,0.68025,0.68035,0.68015,0.68015,8174000012.0
2007-05-29 16:10:00,0.6801,0.6802,0.68,0.6801,4208599975.0
2007-05-29 16:15:00,0.6801,0.6802,0.68005,0.6801,4125699983.0
2007-05-29 16:20:00,0.68,0.6802,0.68,0.6802,8747299996.0
2007-05-29 16:25:00,0.68025,0.6803,0.68,0.68,3119099974.0
2007-05-29 16:30:00,0.68005,0.68015,0.68,0.68,2819399977.0
2007-05-29 16:35:00,0.6801,0.6801,0.68,0.6801,3336199998.0
2007-05-29 16:40:00,0.68015,0.6802,0.6801,0.6801,1077900010.0
2007-05-29 16:45:00,0.6802,0.6803,0.6802,0.6802,280300003.0
2007-05-29 16:50:00,0.6802,0.6802,0.6801,0.68015,515200000.0
2007-05-29 16:55:00,0.68015,0.6803,0.6801,0.6803,4811999980.0
2007-05-29 17:00:00,0.68035,0.6804,0.6802,0.6803,7844299981.0
2007-05-29 17:05:00,0.6802,0.6804,0.6802,0.6804,4551399998.0
2007-05-29 17:10:00,0.6803,0.68065,0.6803,0.6806,5330100029.0
2007-05-29 17:15:00,0.6805,0.6806,0.6805,0.6805,2425199996.0
2007-05-29 17:20:00,0.68055,0.6806,0.68045,0.6805,4217600043.0
2007-05-29 17:25:00,0.68045,0.6805,0.6804,0.68045,5186999971.0
2007-05-29 17:30:00,0.6803,0.6804,0.6803,0.6804,3685699972.0
2007-05-29 17:35:00,0.6804,0.6804,0.6802,0.6802,2421599981.0
2007-05-29 17:40:00,0.68025,0.6804,0.68025,0.6804,3734100010.0
2007-05-29 17:45:00,0.6804,0.68045,0.68025,0.68035,4520799960.0
2007-05-29 17:50:00,0.6804,0.6805,0.68035,0.68045,5420899955.0
2007-05-29 17:55:00,0.6805,0.6805,0.68035,0.6804,4042799987.0
2007-05-29 18:00:00,0.6803,0.6804,0.6803,0.6804,4669399989.0
2007-05-29 18:05:00,0.6802,0.6804,0.6802,0.6804,5589799905.0
2007-05-29 18:10:00,0.6804,0.6805,0.6803,0.6804,5288300002.0
2007-05-29 18:15:00,0.6803,0.6803,0.68,0.6801,7776800104.0
2007-05-29 18:20:00,0.6801,0.6801,0.67995,0.6801,4489799997.0
2007-05-29 18:25:00,0.6801,0.6801,0.68,0.68,3714400002.0
2007-05-29 18:30:00,0.68005,0.6802,0.68005,0.6801,1676099986.0
2007-05-29 18:35:00,0.68015,0.6802,0.6801,0.6802,819099997.0
2007-05-29 18:40:00,0.6802,0.6802,0.68015,0.6802,3781300011.0
2007-05-29 18:45:00,0.6802,0.6802,0.68015,0.6802,3123600018.0
2007-05-29 18:50:00,0.6802,0.6802,0.68005,0.6801,993400002.0
2007-05-29 18:55:00,0.6801,0.6801,0.68005,0.6801,2725799996.0
2007-05-29 19:00:00,0.6801,0.68015,0.68,0.68005,4346899967.0
2007-05-29 19:05:00,0.68005,0.6802,0.68,0.6801,2195300024.0
2007-05-29 19:10:00,0.6801,0.68015,0.68005,0.6801,3595200002.0
2007-05-29 19:15:00,0.6801,0.68015,0.68005,0.6801,2752200008.0
2007-05-29 19:20:00,0.6801,0.6801,0.6799,0.68,3456899993.0
2007-05-29 19:25:00,0.6799,0.68,0.6798,0.6799,6142699991.0
2007-05-29 19:30:00,0.6797,0.6797,0.6795,0.6795,5890800017.0
2007-05-29 19:35:00,0.6795,0.6795,0.67935,0.6794,6158899984.0
2007-05-29 19:40:00,0.6794,0.67945,0.6791,0.6791,6601299993.0
2007-05-29 19:45:00,0.679,0.6791,0.6788,0.6791,5111400030.0
2007-05-29 19:50:00,0.6792,0.6792,0.6789,0.679,3944600016.0
2007-05-29 19:55:00,0.6789,0.6791,0.6789,0.67905,2482000014.0
2007-05-29 20:00:00,0.6791,0.67925,0.6791,0.67915,3323000008.0
2007-05-29 20:05:00,0.6792,0.67935,0.67915,0.6792,5903599992.0
2007-05-29 20:10:00,0.6792,0.6793,0.67915,0.6792,4065399989.0
2007-05-29 20:15:00,0.6792,0.6793,0.6791,0.67925,4922800048.0
2007-05-29 20:20:00,0.6793,0.6793,0.6791,0.6792,5022099985.0
2007-05-29 20:25:00,0.6792,0.6792,0.6791,0.6792,5702199958.0
2007-05-29 20:30:00,0.6792,0.6793,0.6791,0.6792,1930299994.0
2007-05-29 20:35:00,0.6792,0.6792,0.67895,0.67902,957100016.0
2007-05-29 20:40:00,0.67915,0.6792,0.67905,0.6792,2823599995.0
2007-05-29 20:45:00,0.6792,0.6792,0.6791,0.6792,1321200013.0
2007-05-29 20:50:00,0.6792,0.6793,0.67915,0.6793,3747399982.0
2007-05-29 20:55:00,0.6793,0.6793,0.6792,0.6793,2173500018.0
2007-05-29 21:00:00,0.6793,0.6793,0.67915,0.6792,4680899988.0
2007-05-29 21:05:00,0.6793,0.6793,0.6792,0.6793,1533900006.0
2007-05-29 21:10:00,0.6793,0.6793,0.67925,0.67925,575899996.0
2007-05-29 21:15:00,0.6793,0.6793,0.67915,0.6792,2605600002.0
2007-05-29 21:20:00,0.6792,0.6793,0.6791,0.6791,3160199991.0
2007-05-29 21:25:00,0.6791,0.67915,0.67905,0.67915,2546100007.0
2007-05-29 21:30:00,0.67915,0.6792,0.6791,0.6791,2869300019.0
2007-05-29 21:35:00,0.6791,0.6791,0.67894,0.6791,1869499988.0
2007-05-29 21:40:00,0.6791,0.6791,0.67895,0.6791,4191699994.0
2007-05-29 21:45:00,0.6791,0.6791,0.67895,0.67895,1816599980.0
2007-05-29 21:50:00,0.679,0.679,0.6788,0.679,5019399987.0
2007-05-29 21:55:00,0.67895,0.6791,0.67895,0.679,4132599996.0
2007-05-29 22:00:00,0.679,0.67905,0.67885,0.67895,5479599997.0
2007-05-29 22:05:00,0.67895,0.67895,0.67875,0.67875,1953200019.0
2007-05-29 22:10:00,0.6788,0.67885,0.67875,0.6788,4827200002.0
2007-05-29 22:15:00,0.6786,0.67885,0.67854,0.67875,2499999990.0
2007-05-29 22:20:00,0.6788,0.6789,0.67875,0.67885,2489699996.0
2007-05-29 22:25:00,0.67885,0.6789,0.67875,0.67875,2477100001.0
2007-05-29 22:30:00,0.67875,0.6788,0.67875,0.6788,2196099997.0
2007-05-29 22:35:00,0.6788,0.6788,0.6787,0.6788,433300004.0
2007-05-29 22:40:00,0.6788,0.6788,0.6787,0.67875,491300007.0
2007-05-29 22:45:00,0.67875,0.6788,0.67852,0.67855,656899997.0
2007-05-29 22:50:00,0.67875,0.6788,0.67865,0.6787,791500003.0
2007-05-29 22:55:00,0.6787,0.67875,0.67865,0.6787,705200000.0
2007-05-29 23:00:00,0.67855,0.6787,0.6784,0.6787,690800002.0
2007-05-29 23:05:00,0.6787,0.6788,0.6786,0.6788,480299997.0
2007-05-29 23:10:00,0.6788,0.6788,0.67875,0.6788,135900000.0
2007-05-29 23:15:00,0.6788,0.6788,0.6786,0.6786,786500007.0
2007-05-29 23:20:00,0.67865,0.6787,0.67855,0.6787,796999997.0
2007-05-29 23:25:00,0.6787,0.6788,0.6785,0.6788,702599996.0
2007-05-29 23:30:00,0.6788,0.6788,0.67845,0.6785,1202600008.0
2007-05-29 23:35:00,0.6786,0.6786,0.6786,0.6786,871200016.0
2007-05-29 23:40:00,0.6786,0.6786,0.6785,0.6786,715600001.0
2007-05-29 23:45:00,0.6786,0.67862,0.67843,0.6786,2961299979.0
2007-05-29 23:50:00,0.6786,0.6786,0.67855,0.6786,915899995.0
2007-05-29 23:55:00,0.6786,0.6787,0.67845,0.67845,1340699997.0
2007-05-30 00:00:00,0.67855,0.6787,0.67855,0.67865,992599998.0
2007-05-30 00:05:00,0.67865,0.67875,0.67865,0.6787,408399998.0
2007-05-30 00:10:00,0.67865,0.6787,0.6786,0.6787,747999998.0
2007-05-30 00:15:00,0.6787,0.6787,0.67843,0.67865,1106099999.0
2007-05-30 00:20:00,0.6787,0.6787,0.6785,0.6787,3863400001.0
2007-05-30 00:25:00,0.6787,0.67871,0.67857,0.6787,466400000.0
2007-05-30 00:30:00,0.6787,0.6787,0.67847,0.6787,1235500006.0
2007-05-30 00:35:00,0.6787,0.6788,0.67858,0.6788,1032499994.0
2007-05-30 00:40:00,0.6788,0.6789,0.6788,0.6789,283299998.0
2007-05-30 00:45:00,0.67862,0.679,0.67862,0.6789,1337800012.0
2007-05-30 00:50:00,0.6789,0.6789,0.67885,0.6789,435300000.0
2007-05-30 00:55:00,0.6789,0.679,0.6789,0.679,1239299991.0
2007-05-30 01:00:00,0.679,0.6792,0.67895,0.6792,1201400007.0
2007-05-30 01:05:00,0.6792,0.6792,0.67905,0.6791,543399998.0
2007-05-30 01:10:00,0.6791,0.6792,0.67905,0.6791,2483299996.0
2007-05-30 01:15:00,0.6791,0.67925,0.6791,0.6792,2414999973.0
2007-05-30 01:20:00,0.67915,0.6793,0.67915,0.6793,396699997.0
2007-05-30 01:25:00,0.6793,0.6793,0.67915,0.6792,1551700003.0
2007-05-30 01:30:00,0.6792,0.67925,0.67915,0.67915,1824199998.0
2007-05-30 01:35:00,0.67915,0.67925,0.67915,0.6792,721899991.0
2007-05-30 01:40:00,0.6792,0.6792,0.6792,0.6792,459999999.0
2007-05-30 01:45:00,0.6792,0.6792,0.6791,0.6792,928799999.0
2007-05-30 01:50:00,0.6792,0.67925,0.6791,0.6792,2655200002.0
2007-05-30 01:55:00,0.6792,0.6792,0.6791,0.6792,1561300000.0
2007-05-30 02:00:00,0.6792,0.6792,0.6791,0.67915,1750400004.0
2007-05-30 02:05:00,0.6792,0.6792,0.6791,0.6791,1375099994.0
2007-05-30 02:10:00,0.67915,0.67915,0.67905,0.67905,1641199997.0
2007-05-30 02:15:00,0.6791,0.6792,0.67895,0.67915,1335200014.0
2007-05-30 02:20:00,0.67915,0.67915,0.67882,0.6791,1875099989.0
2007-05-30 02:25:00,0.67905,0.67905,0.67869,0.6789,2029200007.0
2007-05-30 02:30:00,0.6789,0.679,0.67875,0.6788,2563599982.0
2007-05-30 02:35:00,0.6788,0.6788,0.6786,0.67865,4512699984.0
2007-05-30 02:40:00,0.67865,0.6787,0.6786,0.67865,1128699994.0
2007-05-30 02:45:00,0.6787,0.6787,0.67855,0.6787,608399990.0
2007-05-30 02:50:00,0.6787,0.6787,0.67865,0.67865,307999999.0
2007-05-30 02:55:00,0.67865,0.67865,0.67855,0.67865,1310199982.0
2007-05-30 03:00:00,0.67865,0.67865,0.6786,0.6786,708299988.0
2007-05-30 03:05:00,0.6786,0.67865,0.67855,0.67865,1323900007.0
2007-05-30 03:10:00,0.67865,0.6787,0.6786,0.6786,1343300004.0
2007-05-30 03:15:00,0.67855,0.6786,0.67845,0.6785,3616199934.0
2007-05-30 03:20:00,0.6785,0.6786,0.67845,0.6785,924299993.0
2007-05-30 03:25:00,0.67845,0.6785,0.6783,0.6783,3533700013.0
2007-05-30 03:30:00,0.6783,0.67865,0.67825,0.6785,5325200003.0
2007-05-30 03:35:00,0.6785,0.6786,0.67835,0.6786,6230899954.0
2007-05-30 03:40:00,0.6786,0.6787,0.6785,0.6786,5319599991.0
2007-05-30 03:45:00,0.67865,0.67865,0.6785,0.67855,2758299989.0
2007-05-30 03:50:00,0.6786,0.67865,0.67855,0.67865,1367399996.0
2007-05-30 03:55:00,0.67865,0.679,0.67865,0.67885,2779199991.0
2007-05-30 04:00:00,0.67885,0.6789,0.67875,0.67885,1438399983.0
2007-05-30 04:05:00,0.67885,0.6789,0.6788,0.67885,761300015.0
2007-05-30 04:10:00,0.6789,0.679,0.6788,0.67885,1193500010.0
2007-05-30 04:15:00,0.67885,0.6789,0.67857,0.6789,435200002.0
2007-05-30 04:20:00,0.6789,0.6789,0.67855,0.6788,2457200005.0
2007-05-30 04:25:00,0.6788,0.6789,0.67865,0.6788,2590200033.0
2007-05-30 04:30:00,0.6788,0.67885,0.6786,0.6788,2242500026.0
2007-05-30 04:35:00,0.6788,0.6788,0.67845,0.67865,1890200005.0
2007-05-30 04:40:00,0.67838,0.67865,0.67832,0.6786,617699990.0
2007-05-30 04:45:00,0.6786,0.6786,0.67823,0.67845,1521700013.0
2007-05-30 04:50:00,0.6785,0.6786,0.6785,0.6786,2794800003.0
2007-05-30 04:55:00,0.67855,0.6786,0.67845,0.6785,2824299988.0
2007-05-30 05:00:00,0.6785,0.6785,0.6784,0.6784,1622400001.0
2007-05-30 05:05:00,0.6784,0.67845,0.67835,0.6784,1457700004.0
2007-05-30 05:10:00,0.6784,0.6785,0.67835,0.6784,2322600018.0
2007-05-30 05:15:00,0.6784,0.6785,0.67835,0.6785,3364200001.0
2007-05-30 05:20:00,0.6785,0.6785,0.67835,0.6784,1686300010.0
2007-05-30 05:25:00,0.6784,0.6785,0.67835,0.6785,3047799976.0
2007-05-30 05:30:00,0.6785,0.6786,0.67845,0.67845,5142899984.0
2007-05-30 05:35:00,0.67845,0.6786,0.67845,0.67855,2365999993.0
2007-05-30 05:40:00,0.67855,0.6786,0.67845,0.6785,2428699993.0
2007-05-30 05:45:00,0.6785,0.67855,0.67845,0.67845,2081099994.0
2007-05-30 05:50:00,0.6785,0.6785,0.6784,0.6784,955899997.0
2007-05-30 05:55:00,0.6784,0.6785,0.6784,0.6785,728299990.0
2007-05-30 06:00:00,0.6785,0.6785,0.67845,0.6785,3883800052.0
2007-05-30 06:05:00,0.6785,0.67856,0.67843,0.67845,3349600014.0
2007-05-30 06:10:00,0.67845,0.6786,0.67845,0.6785,2125500006.0
2007-05-30 06:15:00,0.6785,0.6786,0.6785,0.6785,1178200003.0
2007-05-30 06:20:00,0.6785,0.6785,0.67845,0.6785,736899998.0
2007-05-30 06:25:00,0.6785,0.6785,0.67833,0.67843,761300000.0
2007-05-30 06:30:00,0.6785,0.67861,0.67837,0.67848,2304099998.0
2007-05-30 06:35:00,0.6785,0.6785,0.67834,0.67841,1117600000.0
2007-05-30 06:40:00,0.67843,0.67855,0.6783,0.67839,1597099997.0
2007-05-30 06:45:00,0.6785,0.6785,0.67837,0.6785,254900000.0
2007-05-30 06:50:00,0.6785,0.6785,0.67825,0.6783,2201599984.0
2007-05-30 06:55:00,0.6783,0.6785,0.67825,0.6784,3908399993.0
2007-05-30 07:00:00,0.6784,0.6784,0.67825,0.67835,3031499999.0
2007-05-30 07:05:00,0.6784,0.6784,0.67801,0.67835,1811200006.0
2007-05-30 07:10:00,0.67835,0.6784,0.67825,0.6784,463400000.0
2007-05-30 07:15:00,0.6784,0.6785,0.6784,0.6784,2892599981.0
2007-05-30 07:20:00,0.6784,0.6785,0.67835,0.6784,2726499994.0
2007-05-30 07:25:00,0.6784,0.6785,0.6783,0.6784,1502199984.0
2007-05-30 07:30:00,0.6784,0.6784,0.6783,0.6784,1722300010.0
2007-05-30 07:35:00,0.6784,0.6784,0.67825,0.6783,3680999999.0
2007-05-30 07:40:00,0.6783,0.6784,0.67825,0.67835,2020600007.0
2007-05-30 07:45:00,0.6784,0.6784,0.6783,0.6784,1534500005.0
2007-05-30 07:50:00,0.67835,0.6785,0.67835,0.67845,1781899983.0
2007-05-30 07:55:00,0.6785,0.6786,0.67845,0.6786,5151899982.0
2007-05-30 08:00:00,0.6786,0.6789,0.6786,0.6788,6311800010.0
2007-05-30 08:05:00,0.6788,0.6789,0.67865,0.6789,3647199986.0
2007-05-30 08:10:00,0.6789,0.679,0.6788,0.6789,5003800000.0
2007-05-30 08:15:00,0.6789,0.679,0.6787,0.679,4402000010.0
2007-05-30 08:20:00,0.679,0.679,0.67885,0.6789,2723099987.0
2007-05-30 08:25:00,0.6789,0.67905,0.6788,0.67895,4818099999.0
2007-05-30 08:30:00,0.67895,0.679,0.6789,0.6789,2732500001.0
2007-05-30 08:35:00,0.6789,0.679,0.6788,0.679,4213300015.0
2007-05-30 08:40:00,0.6791,0.6791,0.6787,0.6787,9620500035.0
2007-05-30 08:45:00,0.6788,0.679,0.6786,0.6789,4421399979.0
2007-05-30 08:50:00,0.6789,0.6792,0.6788,0.67915,5907999936.0
2007-05-30 08:55:00,0.67915,0.6794,0.67915,0.6793,8953999987.0
2007-05-30 09:00:00,0.6792,0.6794,0.679,0.67925,8378999971.0
2007-05-30 09:05:00,0.67925,0.6795,0.67915,0.67935,8482699953.0
2007-05-30 09:10:00,0.67935,0.6794,0.67925,0.6794,5261800030.0
2007-05-30 09:15:00,0.67935,0.6794,0.6792,0.67935,5018899975.0
2007-05-30 09:20:00,0.6794,0.6794,0.67925,0.6793,4700299953.0
2007-05-30 09:25:00,0.6793,0.67935,0.67925,0.67925,5597699999.0
2007-05-30 09:30:00,0.67925,0.6793,0.679,0.6791,5375400016.0
2007-05-30 09:35:00,0.6791,0.6792,0.679,0.6792,5298700007.0
2007-05-30 09:40:00,0.6792,0.6793,0.6792,0.67925,2420799994.0
2007-05-30 09:45:00,0.67925,0.6793,0.67925,0.67925,2240099981.0
2007-05-30 09:50:00,0.6793,0.6797,0.6793,0.6796,4809099996.0
2007-05-30 09:55:00,0.6796,0.6797,0.6794,0.6794,8489899971.0
2007-05-30 10:00:00,0.6795,0.6795,0.67935,0.6794,7025499986.0
2007-05-30 10:05:00,0.6794,0.6794,0.6791,0.6792,6388999976.0
2007-05-30 10:10:00,0.6791,0.6792,0.679,0.679,5892099983.0
2007-05-30 10:15:00,0.6789,0.6793,0.6789,0.6792,3660600004.0
2007-05-30 10:20:00,0.6793,0.6794,0.6792,0.6793,7776599932.0
2007-05-30 10:25:00,0.6792,0.67935,0.6792,0.6793,5977399959.0
2007-05-30 10:30:00,0.67925,0.6793,0.6792,0.6793,7192299904.0
2007-05-30 10:35:00,0.6793,0.6794,0.6793,0.67935,3297699970.0
2007-05-30 10:40:00,0.6795,0.6798,0.6794,0.67975,5111099960.0
2007-05-30 10:45:00,0.6796,0.67975,0.6796,0.67975,8957299902.0
2007-05-30 10:50:00,0.67965,0.6797,0.6796,0.6796,7132400011.0
2007-05-30 10:55:00,0.6796,0.6796,0.6794,0.6794,6829200028.0
2007-05-30 11:00:00,0.6795,0.6795,0.6794,0.6794,2950899986.0
2007-05-30 11:05:00,0.6795,0.6796,0.6794,0.6796,3362799987.0
2007-05-30 11:10:00,0.6794,0.6796,0.6793,0.6795,3254400021.0
2007-05-30 11:15:00,0.67955,0.6798,0.6795,0.6795,5589099990.0
2007-05-30 11:20:00,0.6796,0.6797,0.6795,0.67965,5633499980.0
2007-05-30 11:25:00,0.67965,0.6797,0.67965,0.6797,3151599984.0
2007-05-30 11:30:00,0.67975,0.6798,0.67965,0.6797,4905299992.0
2007-05-30 11:35:00,0.6797,0.6797,0.67955,0.67965,4534299940.0
2007-05-30 11:40:00,0.67965,0.67965,0.6795,0.67965,5674499996.0
2007-05-30 11:45:00,0.67965,0.6797,0.67955,0.6796,3057700003.0
2007-05-30 11:50:00,0.6796,0.6796,0.6794,0.6795,3099100006.0
2007-05-30 11:55:00,0.67945,0.6797,0.6794,0.6795,5693100042.0
2007-05-30 12:00:00,0.6794,0.6796,0.6794,0.6794,6759000065.0
2007-05-30 12:05:00,0.6795,0.6795,0.6793,0.6795,4055400039.0
2007-05-30 12:10:00,0.6795,0.6796,0.6794,0.6796,6418799998.0
2007-05-30 12:15:00,0.6795,0.67965,0.6795,0.6795,5466599994.0
2007-05-30 12:20:00,0.6795,0.6795,0.67945,0.6795,2785100024.0
2007-05-30 12:25:00,0.6795,0.6797,0.67945,0.67965,5218900005.0
2007-05-30 12:30:00,0.6795,0.6798,0.6795,0.67975,8752000044.0
2007-05-30 12:35:00,0.6799,0.68,0.6798,0.6799,5359099986.0
2007-05-30 12:40:00,0.6799,0.68,0.6798,0.6799,7697399993.0
2007-05-30 12:45:00,0.67985,0.68,0.6798,0.6798,7743400053.0
2007-05-30 12:50:00,0.6799,0.6799,0.6797,0.6798,7018000070.0
2007-05-30 12:55:00,0.6797,0.6798,0.6797,0.6798,4091400000.0
2007-05-30 13:00:00,0.6798,0.6799,0.6797,0.67985,5324500011.0
2007-05-30 13:05:00,0.6798,0.6799,0.6796,0.6796,7898499982.0
2007-05-30 13:10:00,0.6797,0.6797,0.6794,0.67945,10139499950.0
2007-05-30 13:15:00,0.67945,0.67955,0.6794,0.67945,8150299975.0
2007-05-30 13:20:00,0.6794,0.6795,0.6794,0.6794,8297499976.0
2007-05-30 13:25:00,0.6794,0.6795,0.67935,0.6795,4796299995.0
2007-05-30 13:30:00,0.6795,0.6796,0.67945,0.6796,7734800024.0
2007-05-30 13:35:00,0.6796,0.6797,0.6795,0.6797,8530699970.0
2007-05-30 13:40:00,0.6797,0.6797,0.6794,0.6795,7468499980.0
2007-05-30 13:45:00,0.6796,0.6796,0.6794,0.6795,5784600003.0
2007-05-30 13:50:00,0.6794,0.67955,0.6793,0.6795,6951199975.0
2007-05-30 13:55:00,0.6794,0.6796,0.6793,0.6795,9003999930.0
2007-05-30 14:00:00,0.6794,0.6795,0.6794,0.6794,9003999930.0
2007-05-30 14:05:00,0.6794,0.6795,0.6793,0.6794,6587099994.0
2007-05-30 14:10:00,0.6795,0.6795,0.67925,0.67925,7574299997.0
2007-05-30 14:15:00,0.6796,0.6796,0.6794,0.6796,7294800059.0
2007-05-30 14:20:00,0.6795,0.6796,0.6795,0.6795,7610399960.0
2007-05-30 14:25:00,0.67965,0.6797,0.6795,0.6796,8730999868.0
2007-05-30 14:30:00,0.6796,0.6798,0.6796,0.67965,7958999942.0
2007-05-30 14:35:00,0.6796,0.6797,0.6796,0.6796,5865299945.0
2007-05-30 14:40:00,0.6796,0.6797,0.6796,0.6796,7099300039.0
2007-05-30 14:45:00,0.67965,0.6797,0.6796,0.6797,6509400084.0
2007-05-30 14:50:00,0.6796,0.6797,0.6795,0.6796,3512400054.0
2007-05-30 14:55:00,0.6796,0.6798,0.6795,0.67975,6510499982.0
2007-05-30 15:00:00,0.6798,0.68,0.67975,0.68,5734899974.0
2007-05-30 15:05:00,0.68005,0.6801,0.6799,0.67995,3156300000.0
2007-05-30 15:10:00,0.67995,0.68,0.6799,0.67995,1217900001.0
2007-05-30 15:15:00,0.68,0.68,0.6797,0.6797,3697099977.0
2007-05-30 15:20:00,0.6798,0.6801,0.67975,0.6801,4350800001.0
2007-05-30 15:25:00,0.68,0.6801,0.6799,0.67995,8226000025.0
2007-05-30 15:30:00,0.68,0.68,0.6799,0.68,4348400002.0
2007-05-30 15:35:00,0.6798,0.6799,0.6798,0.6799,5227899974.0
2007-05-30 15:40:00,0.6799,0.6799,0.67985,0.67985,960099992.0
2007-05-30 15:45:00,0.6797,0.6798,0.6796,0.6797,8434199913.0
2007-05-30 15:50:00,0.6797,0.6798,0.6797,0.6797,8224799991.0
2007-05-30 15:55:00,0.6798,0.6799,0.6797,0.6797,8191599980.0
2007-05-30 16:00:00,0.6798,0.6798,0.67955,0.6798,10114499991.0
2007-05-30 16:05:00,0.6798,0.67985,0.6796,0.6797,4375099956.0
2007-05-30 16:10:00,0.67975,0.6798,0.6796,0.6797,1244100004.0
2007-05-30 16:15:00,0.6796,0.6799,0.6796,0.67985,2854100013.0
2007-05-30 16:20:00,0.67985,0.67985,0.6797,0.6797,4651999993.0
2007-05-30 16:25:00,0.6798,0.6798,0.67965,0.6797,3259099972.0
2007-05-30 16:30:00,0.6797,0.67975,0.6796,0.6797,7658199968.0
2007-05-30 16:35:00,0.6797,0.67985,0.67965,0.67985,1625099990.0
2007-05-30 16:40:00,0.67985,0.67985,0.6796,0.6797,5843499969.0
2007-05-30 16:45:00,0.6797,0.6798,0.67965,0.6798,4703600000.0
2007-05-30 16:50:00,0.6798,0.6798,0.6797,0.6797,5321100015.0
2007-05-30 16:55:00,0.6798,0.68,0.6797,0.6799,7094800020.0
2007-05-30 17:00:00,0.68,0.68015,0.68,0.68,7393900017.0
2007-05-30 17:05:00,0.6801,0.68015,0.68,0.68,4216299967.0
2007-05-30 17:10:00,0.6801,0.6801,0.6798,0.6798,3683299991.0
2007-05-30 17:15:00,0.6799,0.6799,0.6798,0.6799,2148999994.0
2007-05-30 17:20:00,0.6799,0.6799,0.6796,0.6797,2686399994.0
2007-05-30 17:25:00,0.67975,0.6798,0.6796,0.6797,7102800034.0
2007-05-30 17:30:00,0.6797,0.6797,0.67965,0.67965,7057499941.0
2007-05-30 17:35:00,0.67965,0.6798,0.6796,0.67975,4916399984.0
2007-05-30 17:40:00,0.67975,0.6799,0.6797,0.6798,6710399997.0
2007-05-30 17:45:00,0.6798,0.6799,0.67965,0.6797,5855099991.0
2007-05-30 17:50:00,0.6797,0.6798,0.6796,0.6796,4655299989.0
2007-05-30 17:55:00,0.6795,0.67965,0.67945,0.6795,4863899991.0
2007-05-30 18:00:00,0.6795,0.6796,0.67945,0.6795,5809500005.0
2007-05-30 18:05:00,0.6795,0.6796,0.67945,0.6795,5116900005.0
2007-05-30 18:10:00,0.6795,0.6796,0.67945,0.6796,3172300011.0
2007-05-30 18:15:00,0.6796,0.6796,0.6793,0.6795,8224500019.0
2007-05-30 18:20:00,0.67945,0.6796,0.67945,0.6795,5574300011.0
2007-05-30 18:25:00,0.6796,0.6796,0.67955,0.6796,4035200040.0
2007-05-30 18:30:00,0.6796,0.6796,0.67945,0.67945,4249099956.0
2007-05-30 18:35:00,0.67945,0.6795,0.67945,0.6795,1695499998.0
2007-05-30 18:40:00,0.6795,0.67955,0.67945,0.6795,1494399994.0
2007-05-30 18:45:00,0.67945,0.6796,0.67945,0.6796,4926100012.0
2007-05-30 18:50:00,0.6796,0.67965,0.67945,0.6796,4741399963.0
2007-05-30 18:55:00,0.6796,0.6797,0.67945,0.6795,4460699988.0
2007-05-30 19:00:00,0.67955,0.6796,0.67945,0.67955,2649399997.0
2007-05-30 19:05:00,0.67955,0.67955,0.67945,0.6795,2498400010.0
2007-05-30 19:10:00,0.6795,0.6795,0.6794,0.6794,2591499995.0
2007-05-30 19:15:00,0.6794,0.6795,0.67935,0.6795,1040399989.0
2007-05-30 19:20:00,0.6795,0.6795,0.6794,0.6795,2212500004.0
2007-05-30 19:25:00,0.6795,0.6795,0.67935,0.67945,2491000009.0
2007-05-30 19:30:00,0.6794,0.6796,0.6794,0.6796,1522399992.0
2007-05-30 19:35:00,0.6796,0.6796,0.67955,0.6796,3497700003.0
2007-05-30 19:40:00,0.6796,0.6796,0.6795,0.6796,1394800002.0
2007-05-30 19:45:00,0.6796,0.6798,0.67955,0.6797,2715299988.0
2007-05-30 19:50:00,0.6797,0.6797,0.6796,0.6797,730200001.0
2007-05-30 19:55:00,0.6797,0.6797,0.6795,0.67955,4678199987.0
2007-05-30 20:00:00,0.6797,0.6798,0.67955,0.6796,4167300046.0
2007-05-30 20:05:00,0.6796,0.6798,0.6796,0.6797,2328000003.0
2007-05-30 20:10:00,0.6797,0.6797,0.67965,0.6797,878000003.0
2007-05-30 20:15:00,0.6797,0.6797,0.67965,0.6797,925000000.0
2007-05-30 20:20:00,0.6797,0.6797,0.67955,0.6796,4649900004.0
2007-05-30 20:25:00,0.6796,0.6797,0.6796,0.67965,3101300006.0
2007-05-30 20:30:00,0.6796,0.6796,0.67955,0.6796,3295200006.0
2007-05-30 20:35:00,0.6794,0.6796,0.6794,0.6795,3259499990.0
2007-05-30 20:40:00,0.6794,0.6796,0.6794,0.6796,1490400000.0
2007-05-30 20:45:00,0.6796,0.6796,0.6795,0.6796,1151999988.0
2007-05-30 20:50:00,0.6796,0.6796,0.67934,0.6796,1409500005.0
2007-05-30 20:55:00,0.6796,0.6797,0.67945,0.67965,2177100001.0
2007-05-30 21:00:00,0.6797,0.6797,0.67955,0.6796,3866199978.0
2007-05-30 21:05:00,0.6796,0.6798,0.67955,0.6798,6007800014.0
2007-05-30 21:10:00,0.6798,0.67985,0.67945,0.67945,5604199990.0
2007-05-30 21:15:00,0.6797,0.6797,0.6795,0.6796,3124100009.0
2007-05-30 21:20:00,0.6796,0.6796,0.67955,0.6796,2160799989.0
2007-05-30 21:25:00,0.6797,0.6799,0.6797,0.6798,4782400003.0
2007-05-30 21:30:00,0.6798,0.6799,0.67975,0.6799,1043599998.0
2007-05-30 21:35:00,0.6799,0.6799,0.6798,0.67985,1290599994.0
2007-05-30 21:40:00,0.6798,0.6799,0.67975,0.6798,4971700045.0
2007-05-30 21:45:00,0.6798,0.6799,0.6797,0.6797,4918700037.0
2007-05-30 21:50:00,0.6798,0.6798,0.6797,0.6798,6372399952.0
2007-05-30 21:55:00,0.6798,0.6799,0.6798,0.6799,4382499999.0
2007-05-30 22:00:00,0.6799,0.6799,0.67975,0.6798,3848999976.0
2007-05-30 22:05:00,0.6798,0.6799,0.67975,0.67985,3394499948.0
2007-05-30 22:10:00,0.6798,0.6798,0.67975,0.6798,1444499984.0
2007-05-30 22:15:00,0.6798,0.6798,0.67975,0.6798,1663900007.0
2007-05-30 22:20:00,0.6798,0.6798,0.67975,0.6798,1479400005.0
2007-05-30 22:25:00,0.6798,0.6798,0.67975,0.6798,829899990.0
2007-05-30 22:30:00,0.6798,0.6798,0.67975,0.6798,316100000.0
2007-05-30 22:35:00,0.6798,0.6798,0.6797,0.67975,1109000008.0
2007-05-30 22:40:00,0.67975,0.6798,0.67965,0.6797,1548100000.0
2007-05-30 22:45:00,0.67965,0.6798,0.67965,0.6797,1465999990.0
2007-05-30 22:50:00,0.67965,0.6798,0.67938,0.6796,696200002.0
2007-05-30 22:55:00,0.6796,0.67965,0.67955,0.67965,1368400014.0
2007-05-30 23:00:00,0.6796,0.6796,0.6793,0.6795,699799993.0
2007-05-30 23:05:00,0.6795,0.6796,0.67945,0.67955,457399999.0
2007-05-30 23:10:00,0.67955,0.67955,0.6794,0.6795,780100003.0
2007-05-30 23:15:00,0.6795,0.6795,0.6794,0.6795,2739199975.0
2007-05-30 23:20:00,0.6795,0.6796,0.67945,0.67945,470799983.0
2007-05-30 23:25:00,0.6795,0.6796,0.67945,0.6795,950900007.0
2007-05-30 23:30:00,0.6796,0.6796,0.6795,0.6796,440800001.0
2007-05-30 23:35:00,0.6796,0.6796,0.67955,0.6796,655300006.0
2007-05-30 23:40:00,0.6796,0.6796,0.6795,0.6796,1138899985.0
2007-05-30 23:45:00,0.6796,0.6796,0.67955,0.6796,1612999972.0
2007-05-30 23:50:00,0.6796,0.67965,0.6795,0.6796,1547199988.0
2007-05-30 23:55:00,0.6796,0.6796,0.67933,0.67947,2320399986.0
2007-05-31 00:00:00,0.6796,0.67965,0.67955,0.6796,936699999.0
2007-05-31 00:05:00,0.6796,0.6796,0.67955,0.6796,910100006.0
2007-05-31 00:10:00,0.67955,0.67964,0.67943,0.6796,1158099987.0
2007-05-31 00:15:00,0.6796,0.6797,0.67945,0.67945,1749499992.0
2007-05-31 00:20:00,0.6795,0.6796,0.67936,0.67942,2450100005.0
2007-05-31 00:25:00,0.67953,0.6796,0.67935,0.67938,2857899988.0
2007-05-31 00:30:00,0.67949,0.6796,0.67943,0.6796,702299995.0
2007-05-31 00:35:00,0.6796,0.6796,0.67943,0.67946,587700000.0
2007-05-31 00:40:00,0.6796,0.6796,0.67955,0.6796,187999999.0
2007-05-31 00:45:00,0.67942,0.6796,0.6794,0.6796,1066200006.0
2007-05-31 00:50:00,0.6796,0.6796,0.67955,0.6796,560000003.0
2007-05-31 00:55:00,0.6795,0.6796,0.67935,0.67945,1786699998.0
2007-05-31 01:00:00,0.6795,0.67955,0.67915,0.67945,1433099979.0
2007-05-31 01:05:00,0.67945,0.67955,0.67915,0.67941,1000500007.0
2007-05-31 01:10:00,0.6795,0.6796,0.6795,0.67955,302400003.0
2007-05-31 01:15:00,0.6796,0.67961,0.6795,0.6795,371000003.0
2007-05-31 01:20:00,0.6796,0.6796,0.6795,0.6796,546299997.0
2007-05-31 01:25:00,0.67948,0.6796,0.67926,0.67952,1184799998.0
2007-05-31 01:30:00,0.67955,0.67955,0.67945,0.6795,844700011.0
2007-05-31 01:35:00,0.6795,0.6795,0.67922,0.67926,308800003.0
2007-05-31 01:40:00,0.6795,0.6796,0.67933,0.6796,265800004.0
2007-05-31 01:45:00,0.6796,0.6797,0.67955,0.6797,1850599993.0
2007-05-31 01:50:00,0.6797,0.6797,0.67955,0.6796,3053800003.0
2007-05-31 01:55:00,0.6796,0.6797,0.67934,0.6797,2192800000.0
2007-05-31 02:00:00,0.6796,0.6797,0.67955,0.6796,1784400002.0
2007-05-31 02:05:00,0.6796,0.6796,0.6796,0.6796,1273700012.0
2007-05-31 02:10:00,0.6796,0.6796,0.67937,0.6796,453100003.0
2007-05-31 02:15:00,0.6796,0.6797,0.6796,0.6796,3265300003.0
2007-05-31 02:20:00,0.6796,0.6796,0.67955,0.6796,1698300014.0
2007-05-31 02:25:00,0.6796,0.67965,0.67945,0.67955,2664500002.0
2007-05-31 02:30:00,0.6796,0.6797,0.67955,0.6796,2602400019.0
2007-05-31 02:35:00,0.6796,0.6797,0.67955,0.6796,1030200024.0
2007-05-31 02:40:00,0.6796,0.6796,0.67955,0.6796,1653299972.0
2007-05-31 02:45:00,0.6796,0.67965,0.67955,0.6796,1600500000.0
2007-05-31 02:50:00,0.6796,0.6797,0.67955,0.67955,2637399998.0
2007-05-31 02:55:00,0.67955,0.6796,0.67945,0.67955,2357700002.0
2007-05-31 03:00:00,0.67955,0.6796,0.6795,0.67955,410700002.0
2007-05-31 03:05:00,0.67955,0.67955,0.6795,0.67955,455200002.0
2007-05-31 03:10:00,0.67955,0.67955,0.67945,0.6795,2064099981.0
2007-05-31 03:15:00,0.6795,0.67955,0.67945,0.67955,1945599958.0
2007-05-31 03:20:00,0.67955,0.6796,0.67945,0.6795,1272399998.0
2007-05-31 03:25:00,0.67955,0.6796,0.67934,0.6795,575800000.0
2007-05-31 03:30:00,0.67948,0.6797,0.67946,0.67965,843199998.0
2007-05-31 03:35:00,0.67965,0.67965,0.67947,0.6796,1744100010.0
2007-05-31 03:40:00,0.6796,0.6796,0.67955,0.6796,2165100005.0
2007-05-31 03:45:00,0.6796,0.6796,0.67955,0.6796,2127600018.0
2007-05-31 03:50:00,0.6796,0.67965,0.67955,0.6796,1288600001.0
2007-05-31 03:55:00,0.67955,0.6797,0.67955,0.67965,2415499975.0
2007-05-31 04:00:00,0.67965,0.6797,0.6795,0.6796,3062399989.0
2007-05-31 04:05:00,0.6796,0.6796,0.67955,0.6796,2346000006.0
2007-05-31 04:10:00,0.6796,0.6797,0.67942,0.6796,1038299994.0
2007-05-31 04:15:00,0.67955,0.6797,0.67955,0.67965,3699800080.0
2007-05-31 04:20:00,0.6797,0.6797,0.6796,0.6796,2501900018.0
2007-05-31 04:25:00,0.6796,0.6796,0.67955,0.67955,604399999.0
2007-05-31 04:30:00,0.6796,0.6797,0.67955,0.6796,1575699990.0
2007-05-31 04:35:00,0.6796,0.67975,0.6796,0.6797,1445299995.0
2007-05-31 04:40:00,0.67965,0.6797,0.67937,0.6796,1070300017.0
2007-05-31 04:45:00,0.6796,0.6797,0.6796,0.6796,1722900021.0
2007-05-31 04:50:00,0.6796,0.6796,0.67935,0.6796,472500004.0
2007-05-31 04:55:00,0.6796,0.6796,0.67937,0.67955,780700004.0
2007-05-31 05:00:00,0.67955,0.6796,0.67955,0.6796,3912099959.0
2007-05-31 05:05:00,0.6796,0.6796,0.6796,0.6796,2280500006.0
2007-05-31 05:10:00,0.6796,0.6797,0.67955,0.6797,2097899993.0
2007-05-31 05:15:00,0.6797,0.67975,0.67965,0.6797,145600000.0
2007-05-31 05:20:00,0.67943,0.6797,0.67943,0.6796,563399993.0
2007-05-31 05:25:00,0.67943,0.6797,0.67943,0.6795,1057999997.0
2007-05-31 05:30:00,0.6796,0.6797,0.6795,0.6796,634400001.0
2007-05-31 05:35:00,0.67965,0.67965,0.67945,0.6796,995399991.0
2007-05-31 05:40:00,0.6796,0.67966,0.67945,0.6796,795299994.0
2007-05-31 05:45:00,0.6796,0.6796,0.67915,0.67943,1772400009.0
2007-05-31 05:50:00,0.6796,0.6797,0.6795,0.67955,944599996.0
2007-05-31 05:55:00,0.6796,0.6796,0.67937,0.67955,2447499987.0
2007-05-31 06:00:00,0.67955,0.6796,0.6795,0.6796,450999999.0
2007-05-31 06:05:00,0.6796,0.6797,0.67955,0.6796,2315200002.0
2007-05-31 06:10:00,0.6796,0.6796,0.67943,0.67943,1886300005.0
2007-05-31 06:15:00,0.6796,0.6796,0.67955,0.6796,792299996.0
2007-05-31 06:20:00,0.6796,0.6796,0.67946,0.6796,522899998.0
2007-05-31 06:25:00,0.6796,0.6797,0.67955,0.67965,2328899991.0
2007-05-31 06:30:00,0.67955,0.67965,0.67955,0.6796,1038800001.0
2007-05-31 06:35:00,0.6796,0.6797,0.67955,0.67965,994799991.0
2007-05-31 06:40:00,0.6797,0.67978,0.67945,0.67978,1966499991.0
2007-05-31 06:45:00,0.6797,0.6797,0.67965,0.6797,739299996.0
2007-05-31 06:50:00,0.6797,0.6797,0.67944,0.67965,2250899993.0
2007-05-31 06:55:00,0.67965,0.67965,0.67946,0.67965,793900009.0
2007-05-31 07:00:00,0.67965,0.6797,0.6795,0.6797,1515199996.0
2007-05-31 07:05:00,0.6797,0.6797,0.67944,0.67953,1979400004.0
2007-05-31 07:10:00,0.6797,0.6797,0.67955,0.67965,485900000.0
2007-05-31 07:15:00,0.6797,0.6797,0.6796,0.6796,1295400005.0
2007-05-31 07:20:00,0.6796,0.67965,0.67955,0.6796,1628100003.0
2007-05-31 07:25:00,0.6796,0.6796,0.6795,0.6796,1501999980.0
2007-05-31 07:30:00,0.6796,0.6796,0.67955,0.67955,254499999.0
2007-05-31 07:35:00,0.67937,0.6796,0.67937,0.6795,4518600022.0
2007-05-31 07:40:00,0.6795,0.6796,0.6795,0.6796,2143699990.0
2007-05-31 07:45:00,0.67955,0.6797,0.67955,0.6797,2395899995.0
2007-05-31 07:50:00,0.6797,0.6798,0.67965,0.67975,3438000020.0
2007-05-31 07:55:00,0.67975,0.67975,0.6796,0.67975,5373899985.0
2007-05-31 08:00:00,0.6798,0.6801,0.6797,0.6801,4399399987.0
2007-05-31 08:05:00,0.6801,0.6804,0.68005,0.6803,6356600002.0
2007-05-31 08:10:00,0.6803,0.6804,0.6802,0.6803,3447399979.0
2007-05-31 08:15:00,0.68025,0.6804,0.68015,0.6804,2232299994.0
2007-05-31 08:20:00,0.6804,0.6805,0.6803,0.6804,4703200024.0
2007-05-31 08:25:00,0.6805,0.6805,0.6803,0.6805,3710200018.0
2007-05-31 08:30:00,0.6805,0.6805,0.68035,0.6804,3547300023.0
2007-05-31 08:35:00,0.6804,0.68055,0.6803,0.6805,3448000004.0
2007-05-31 08:40:00,0.6806,0.681,0.6806,0.681,8566000000.0
2007-05-31 08:45:00,0.681,0.681,0.6807,0.6808,5365700003.0
2007-05-31 08:50:00,0.6808,0.6809,0.6807,0.6807,7012600035.0
2007-05-31 08:55:00,0.68075,0.6808,0.6806,0.6806,6589999991.0
2007-05-31 09:00:00,0.6806,0.68075,0.6804,0.6805,7582799955.0
2007-05-31 09:05:00,0.6804,0.68065,0.6804,0.6806,4912300047.0
2007-05-31 09:10:00,0.6806,0.6806,0.6804,0.68045,7604700019.0
2007-05-31 09:15:00,0.6805,0.68055,0.6804,0.68045,7864599968.0
2007-05-31 09:20:00,0.68045,0.6805,0.6802,0.6802,2355399991.0
2007-05-31 09:25:00,0.6802,0.6803,0.68015,0.6803,6121799982.0
2007-05-31 09:30:00,0.6803,0.6803,0.6801,0.6803,4567799996.0
2007-05-31 09:35:00,0.6803,0.6803,0.68025,0.68025,1733000003.0
2007-05-31 09:40:00,0.68025,0.6804,0.68015,0.6803,6442600027.0
2007-05-31 09:45:00,0.6803,0.6805,0.68025,0.68045,5038299974.0
2007-05-31 09:50:00,0.6804,0.6806,0.6804,0.6806,3466200004.0
2007-05-31 09:55:00,0.6806,0.6807,0.68045,0.68065,4151299992.0
2007-05-31 10:00:00,0.68065,0.6807,0.68045,0.68045,3441700004.0
2007-05-31 10:05:00,0.6805,0.6805,0.68025,0.6804,4445899993.0
2007-05-31 10:10:00,0.6802,0.6803,0.6802,0.6803,4450399959.0
2007-05-31 10:15:00,0.6803,0.6804,0.68025,0.68035,4137199997.0
2007-05-31 10:20:00,0.68035,0.6804,0.6802,0.6804,4314699976.0
2007-05-31 10:25:00,0.6802,0.6804,0.6802,0.6803,6270300009.0
2007-05-31 10:30:00,0.6803,0.6806,0.6802,0.6806,6939000015.0
2007-05-31 10:35:00,0.6806,0.6807,0.68055,0.6806,4844699998.0
2007-05-31 10:40:00,0.6806,0.6807,0.6805,0.6805,5771200001.0
2007-05-31 10:45:00,0.6806,0.6807,0.6805,0.6806,4423900000.0
2007-05-31 10:50:00,0.6806,0.6806,0.68055,0.6806,7281300001.0
2007-05-31 10:55:00,0.6806,0.6806,0.68045,0.6806,2320899996.0
2007-05-31 11:00:00,0.6806,0.6806,0.6805,0.6806,3666700004.0
2007-05-31 11:05:00,0.68065,0.68065,0.6804,0.6804,7200999972.0
2007-05-31 11:10:00,0.68045,0.6805,0.6803,0.6804,7657999918.0
2007-05-31 11:15:00,0.68045,0.6805,0.6804,0.6805,5770199956.0
2007-05-31 11:20:00,0.6804,0.6805,0.6804,0.6805,3911799960.0
2007-05-31 11:25:00,0.6805,0.6805,0.6803,0.6805,2972300010.0
2007-05-31 11:30:00,0.6805,0.6805,0.6803,0.6804,5819299967.0
2007-05-31 11:35:00,0.6804,0.6805,0.68035,0.6804,4843300015.0
2007-05-31 11:40:00,0.6804,0.68045,0.6802,0.6803,4116100016.0
2007-05-31 11:45:00,0.6803,0.6803,0.6802,0.6803,2432800015.0
2007-05-31 11:50:00,0.68015,0.6803,0.6801,0.6802,4740399999.0
2007-05-31 11:55:00,0.6802,0.6803,0.68015,0.6802,7339599990.0
2007-05-31 12:00:00,0.6801,0.6803,0.6801,0.6803,5053199995.0
2007-05-31 12:05:00,0.6803,0.6803,0.6801,0.6801,3776099982.0
2007-05-31 12:10:00,0.68015,0.6803,0.6801,0.6802,7109699964.0
2007-05-31 12:15:00,0.6801,0.68015,0.68,0.68,6659499980.0
2007-05-31 12:20:00,0.6799,0.6801,0.6799,0.68,3119499980.0
2007-05-31 12:25:00,0.6801,0.68015,0.67995,0.68,5369500004.0
2007-05-31 12:30:00,0.68,0.68,0.6797,0.6797,8051900022.0
2007-05-31 12:35:00,0.6798,0.68,0.6797,0.67995,7625300043.0
2007-05-31 12:40:00,0.67995,0.68,0.6799,0.68,4210200035.0
2007-05-31 12:45:00,0.68,0.68,0.6798,0.6799,5883800034.0
2007-05-31 12:50:00,0.6799,0.68,0.6795,0.6796,4337499995.0
2007-05-31 12:55:00,0.6797,0.6798,0.67955,0.6796,5851300017.0
2007-05-31 13:00:00,0.6795,0.6797,0.6795,0.6796,2431799998.0
2007-05-31 13:05:00,0.67955,0.6797,0.67955,0.6796,3399499994.0
2007-05-31 13:10:00,0.6795,0.6796,0.6795,0.67955,4171999931.0
2007-05-31 13:15:00,0.67955,0.6797,0.67945,0.67965,6421499943.0
2007-05-31 13:20:00,0.6797,0.68,0.6797,0.68,7738999985.0
2007-05-31 13:25:00,0.68,0.68015,0.67995,0.68005,8118799993.0
2007-05-31 13:30:00,0.68,0.68,0.6797,0.6798,5909399912.0
2007-05-31 13:35:00,0.6799,0.6801,0.6798,0.68005,4435900048.0
2007-05-31 13:40:00,0.6799,0.68,0.6798,0.68,3581999999.0
2007-05-31 13:45:00,0.67995,0.68,0.6798,0.6798,6960100045.0
2007-05-31 13:50:00,0.67975,0.6799,0.67975,0.6799,2848699993.0
2007-05-31 13:55:00,0.67995,0.6801,0.6799,0.6801,5369749986.0
2007-05-31 14:00:00,0.6802,0.6803,0.68015,0.6802,3518974998.0
2007-05-31 14:05:00,0.68025,0.68025,0.68,0.6801,5374599994.0
2007-05-31 14:10:00,0.68,0.6801,0.68,0.68,3979599995.0
2007-05-31 14:15:00,0.6799,0.6802,0.6799,0.6802,5814999981.0
2007-05-31 14:20:00,0.68025,0.6804,0.6802,0.6803,7426699912.0
2007-05-31 14:25:00,0.6804,0.6806,0.6804,0.6804,6178399962.0
2007-05-31 14:30:00,0.6804,0.68075,0.68035,0.6805,3243800005.0
2007-05-31 14:35:00,0.6804,0.6806,0.6804,0.68055,3067500009.0
2007-05-31 14:40:00,0.6804,0.6806,0.6804,0.6806,7397500040.0
2007-05-31 14:45:00,0.6806,0.6806,0.6805,0.6805,4091700006.0
2007-05-31 14:50:00,0.6804,0.6805,0.6804,0.6804,3979299966.0
2007-05-31 14:55:00,0.6805,0.6805,0.68045,0.6805,2992199994.0
2007-05-31 15:00:00,0.6806,0.6806,0.6805,0.6806,4220899996.0
2007-05-31 15:05:00,0.68065,0.6807,0.68045,0.68055,5207899987.0
2007-05-31 15:10:00,0.6806,0.6807,0.68055,0.68065,3941600025.0
2007-05-31 15:15:00,0.68065,0.6807,0.68055,0.68065,2814299997.0
2007-05-31 15:20:00,0.6805,0.6806,0.6805,0.6806,6883499960.0
2007-05-31 15:25:00,0.6805,0.6806,0.6805,0.6805,5478500024.0
2007-05-31 15:30:00,0.6806,0.6807,0.6805,0.6805,5531799968.0
2007-05-31 15:35:00,0.6806,0.68065,0.6805,0.6806,8337700144.0
2007-05-31 15:40:00,0.6806,0.6806,0.6804,0.6806,6212899983.0
2007-05-31 15:45:00,0.6805,0.6809,0.6805,0.6809,9760499965.0
2007-05-31 15:50:00,0.6808,0.6809,0.6807,0.6808,7808399972.0
2007-05-31 15:55:00,0.6809,0.6809,0.6806,0.6807,8996599987.0
2007-05-31 16:00:00,0.6806,0.6807,0.6804,0.6805,4752800060.0
2007-05-31 16:05:00,0.6806,0.6806,0.6804,0.6805,7169800021.0
2007-05-31 16:10:00,0.6806,0.6806,0.68045,0.6805,7617699959.0
2007-05-31 16:15:00,0.6806,0.6806,0.6802,0.6802,5027600020.0
2007-05-31 16:20:00,0.6803,0.6803,0.6801,0.68025,6284500025.0
2007-05-31 16:25:00,0.68025,0.6803,0.6801,0.6803,3573799995.0
2007-05-31 16:30:00,0.6803,0.6803,0.6801,0.6801,8811600036.0
2007-05-31 16:35:00,0.6802,0.6804,0.68015,0.68035,8695900000.0
2007-05-31 16:40:00,0.68035,0.6804,0.6803,0.6803,2633100000.0
2007-05-31 16:45:00,0.6804,0.6805,0.6803,0.6805,5012399969.0
2007-05-31 16:50:00,0.6805,0.6805,0.6801,0.6802,3059800003.0
2007-05-31 16:55:00,0.6801,0.6803,0.6801,0.6801,6241500008.0
2007-05-31 17:00:00,0.6802,0.6803,0.6799,0.6799,10215000020.0
2007-05-31 17:05:00,0.68,0.68,0.6796,0.6799,10215000020.0
2007-05-31 17:10:00,0.6798,0.6799,0.6795,0.6795,8172000016.0
2007-05-31 17:15:00,0.6794,0.6798,0.6794,0.6797,10215000020.0
2007-05-31 17:20:00,0.6798,0.6799,0.67965,0.6798,9762299996.0
2007-05-31 17:25:00,0.67975,0.6799,0.67975,0.6798,5553300021.0
2007-05-31 17:30:00,0.67985,0.67985,0.6796,0.6797,6157100021.0
2007-05-31 17:35:00,0.67975,0.6798,0.6796,0.6797,8216499978.0
2007-05-31 17:40:00,0.6797,0.67975,0.6795,0.67965,2579699997.0
2007-05-31 17:45:00,0.67965,0.6797,0.67955,0.67955,2449300026.0
2007-05-31 17:50:00,0.67955,0.6796,0.6794,0.67945,7569800002.0
2007-05-31 17:55:00,0.67945,0.6796,0.67935,0.6795,6975999991.0
2007-05-31 18:00:00,0.6795,0.67955,0.67945,0.6795,3904200010.0
2007-05-31 18:05:00,0.6793,0.6795,0.6793,0.6795,3016399996.0
2007-05-31 18:10:00,0.6795,0.6796,0.6794,0.6796,4651000007.0
2007-05-31 18:15:00,0.6795,0.6796,0.6795,0.6795,5107099999.0
2007-05-31 18:20:00,0.6795,0.6796,0.6795,0.6796,3242199967.0
2007-05-31 18:25:00,0.6796,0.6796,0.6795,0.6795,3582999979.0
2007-05-31 18:30:00,0.6794,0.6795,0.6794,0.6795,2866400002.0
2007-05-31 18:35:00,0.6795,0.6796,0.6794,0.67955,3330400016.0
2007-05-31 18:40:00,0.67955,0.67955,0.6794,0.6795,2681499992.0
2007-05-31 18:45:00,0.6795,0.6795,0.6794,0.67945,1563400004.0
2007-05-31 18:50:00,0.67945,0.6795,0.67898,0.6794,1189400017.0
2007-05-31 18:55:00,0.6794,0.6794,0.67925,0.67925,4470899992.0
2007-05-31 19:00:00,0.6793,0.6794,0.67925,0.6793,5197599984.0
2007-05-31 19:05:00,0.6793,0.6793,0.67915,0.67925,1722700009.0
2007-05-31 19:10:00,0.67925,0.67925,0.6791,0.6792,6817400083.0
2007-05-31 19:15:00,0.6792,0.6793,0.67915,0.6793,4219600011.0
2007-05-31 19:20:00,0.6793,0.67935,0.67925,0.67935,2969099999.0
2007-05-31 19:25:00,0.67935,0.6794,0.67925,0.6794,3201400016.0
2007-05-31 19:30:00,0.6794,0.6795,0.67935,0.6794,3466499989.0
2007-05-31 19:35:00,0.67945,0.6795,0.67935,0.6794,4247300009.0
2007-05-31 19:40:00,0.6794,0.6795,0.67935,0.67945,3325199992.0
2007-05-31 19:45:00,0.67945,0.6795,0.67945,0.67945,1168699985.0
2007-05-31 19:50:00,0.6795,0.6795,0.67945,0.6795,3055399996.0
2007-05-31 19:55:00,0.67945,0.6795,0.67935,0.67935,6426900031.0
2007-05-31 20:00:00,0.67935,0.6795,0.67935,0.6795,1348199998.0
2007-05-31 20:05:00,0.6795,0.67955,0.67945,0.6795,1987899990.0
2007-05-31 20:10:00,0.6795,0.67965,0.6795,0.6796,2194000012.0
2007-05-31 20:15:00,0.6796,0.6796,0.67955,0.6796,1296399999.0
2007-05-31 20:20:00,0.6796,0.67965,0.6795,0.67965,2229199985.0
2007-05-31 20:25:00,0.6797,0.6797,0.6796,0.6797,2390100010.0
2007-05-31 20:30:00,0.6797,0.6797,0.6796,0.67965,3616800009.0
2007-05-31 20:35:00,0.67965,0.6797,0.67955,0.6797,3394999968.0
2007-05-31 20:40:00,0.6798,0.6798,0.67955,0.6797,2640000005.0
2007-05-31 20:45:00,0.6797,0.6797,0.6796,0.67965,2307500003.0
2007-05-31 20:50:00,0.6797,0.67975,0.67965,0.6797,4048399979.0
2007-05-31 20:55:00,0.6797,0.6798,0.6796,0.6796,3999499985.0
2007-05-31 21:00:00,0.6796,0.6796,0.67945,0.6795,1919600005.0
2007-05-31 21:05:00,0.6795,0.6795,0.67935,0.6794,4231599998.0
2007-05-31 21:10:00,0.6794,0.6795,0.67935,0.67935,3410399976.0
2007-05-31 21:15:00,0.67935,0.6795,0.67935,0.6795,1743499999.0
2007-05-31 21:20:00,0.6795,0.6795,0.6794,0.6794,1019499994.0
2007-05-31 21:25:00,0.6794,0.6794,0.67935,0.6794,2627899992.0
2007-05-31 21:30:00,0.6794,0.6795,0.67935,0.67935,3127799988.0
2007-05-31 21:35:00,0.6794,0.6795,0.67935,0.6795,2608600013.0
2007-05-31 21:40:00,0.6795,0.6795,0.67945,0.67945,361100000.0
2007-05-31 21:45:00,0.67935,0.6795,0.67928,0.6795,708800007.0
2007-05-31 21:50:00,0.67934,0.6795,0.67922,0.6795,1145400006.0
2007-05-31 21:55:00,0.6795,0.6795,0.67945,0.67945,2129100031.0
2007-05-31 22:00:00,0.6795,0.6796,0.67945,0.6795,1705800013.0
2007-05-31 22:05:00,0.6795,0.6796,0.67945,0.67955,2441200004.0
2007-05-31 22:10:00,0.6796,0.6796,0.67945,0.6795,1550399964.0
2007-05-31 22:15:00,0.6795,0.6795,0.67945,0.6795,863999998.0
2007-05-31 22:20:00,0.6795,0.6795,0.67922,0.6795,626500004.0
2007-05-31 22:25:00,0.67938,0.6795,0.67935,0.6795,919399994.0
2007-05-31 22:30:00,0.6795,0.6795,0.67945,0.6795,177200000.0
2007-05-31 22:35:00,0.67924,0.6795,0.67923,0.67938,1080100007.0
2007-05-31 22:40:00,0.6795,0.6795,0.6794,0.6795,260400002.0
2007-05-31 22:45:00,0.6795,0.6795,0.6795,0.6795,305400001.0
2007-05-31 22:50:00,0.6795,0.67955,0.67945,0.6795,674100011.0
2007-05-31 22:55:00,0.6795,0.67955,0.67935,0.6794,875100008.0
2007-05-31 23:00:00,0.6794,0.6794,0.679,0.6792,897800004.0
2007-05-31 23:05:00,0.6792,0.6793,0.67915,0.6792,1097600008.0
2007-05-31 23:10:00,0.6792,0.6792,0.67892,0.6791,696899997.0
2007-05-31 23:15:00,0.6791,0.6792,0.6791,0.6792,688600001.0
2007-05-31 23:20:00,0.6792,0.6792,0.6791,0.6791,494300002.0
2007-05-31 23:25:00,0.6791,0.6792,0.6789,0.6792,1130199998.0
2007-05-31 23:30:00,0.6792,0.6792,0.67905,0.67905,1039499999.0
2007-05-31 23:35:00,0.6791,0.6792,0.6791,0.6791,1312300011.0
2007-05-31 23:40:00,0.67898,0.6792,0.67895,0.67905,1546499999.0
2007-05-31 23:45:00,0.67905,0.6792,0.67905,0.6792,358099996.0
2007-05-31 23:50:00,0.6792,0.6792,0.6791,0.6791,597199992.0
2007-05-31 23:55:00,0.6791,0.67922,0.67894,0.6791,5589699956.0
2007-06-01 00:00:00,0.67905,0.6793,0.67905,0.6793,930499996.0
2007-06-01 00:05:00,0.6793,0.6793,0.67925,0.6793,364500002.0
2007-06-01 00:10:00,0.6793,0.6794,0.67925,0.6794,1001099995.0
2007-06-01 00:15:00,0.6794,0.6794,0.67923,0.67935,2696700000.0
2007-06-01 00:20:00,0.6794,0.6796,0.6794,0.67955,476700012.0
2007-06-01 00:25:00,0.67955,0.67955,0.67938,0.6795,2192000009.0
2007-06-01 00:30:00,0.6795,0.67951,0.67933,0.6795,662400007.0
2007-06-01 00:35:00,0.6795,0.6795,0.67945,0.6795,2006999992.0
2007-06-01 00:40:00,0.6795,0.67959,0.67935,0.67949,1232099989.0
2007-06-01 00:45:00,0.6796,0.6796,0.67941,0.6796,1183299990.0
2007-06-01 00:50:00,0.6796,0.6796,0.67933,0.6796,643700000.0
2007-06-01 00:55:00,0.6795,0.6796,0.67943,0.6795,985500001.0
2007-06-01 01:00:00,0.6795,0.6796,0.6795,0.67955,361299998.0
2007-06-01 01:05:00,0.67945,0.6796,0.67932,0.6795,1155299992.0
2007-06-01 01:10:00,0.67947,0.6796,0.67942,0.6795,1309499992.0
2007-06-01 01:15:00,0.6795,0.6796,0.6795,0.6796,1862999994.0
2007-06-01 01:20:00,0.6796,0.67961,0.67949,0.6796,592600002.0
2007-06-01 01:25:00,0.6796,0.67965,0.6796,0.6796,1054399995.0
2007-06-01 01:30:00,0.67955,0.6796,0.67948,0.6796,480900002.0
2007-06-01 01:35:00,0.6796,0.6796,0.67943,0.6796,442899998.0
2007-06-01 01:40:00,0.6796,0.6797,0.67955,0.6796,2153200008.0
2007-06-01 01:45:00,0.6796,0.6796,0.67948,0.67948,432399997.0
2007-06-01 01:50:00,0.67945,0.6796,0.67943,0.67955,673099993.0
2007-06-01 01:55:00,0.6796,0.6797,0.67955,0.6796,1191100016.0
2007-06-01 02:00:00,0.67965,0.6797,0.67945,0.6795,5321299950.0
2007-06-01 02:05:00,0.67945,0.6796,0.67942,0.6796,1246599973.0
2007-06-01 02:10:00,0.6796,0.6796,0.67947,0.6795,1224400006.0
2007-06-01 02:15:00,0.6795,0.6796,0.67945,0.67951,1499400018.0
2007-06-01 02:20:00,0.6796,0.6797,0.67944,0.67959,1099500010.0
2007-06-01 02:25:00,0.6797,0.6797,0.67955,0.6797,1874999994.0
2007-06-01 02:30:00,0.6797,0.67975,0.67955,0.67975,1781000010.0
2007-06-01 02:35:00,0.67975,0.6798,0.67965,0.6798,4328199999.0
2007-06-01 02:40:00,0.6797,0.6798,0.67958,0.6798,2366499996.0
2007-06-01 02:45:00,0.6798,0.6798,0.67962,0.67975,767200000.0
2007-06-01 02:50:00,0.6798,0.6798,0.67946,0.6797,2751899979.0
2007-06-01 02:55:00,0.67955,0.67975,0.67955,0.67965,2247399990.0
2007-06-01 03:00:00,0.6797,0.6797,0.67955,0.67955,816299990.0
2007-06-01 03:05:00,0.67955,0.6796,0.6795,0.67955,473700006.0
2007-06-01 03:10:00,0.6795,0.67955,0.67935,0.6794,1532900002.0
2007-06-01 03:15:00,0.6794,0.6795,0.67935,0.67945,4174399963.0
2007-06-01 03:20:00,0.67945,0.6795,0.67925,0.67938,519299994.0
2007-06-01 03:25:00,0.67938,0.67955,0.67934,0.6795,752900000.0
2007-06-01 03:30:00,0.67955,0.6796,0.67945,0.6796,1821500006.0
2007-06-01 03:35:00,0.6796,0.6796,0.67945,0.6795,1391799999.0
2007-06-01 03:40:00,0.67937,0.6796,0.67937,0.6796,4871999978.0
2007-06-01 03:45:00,0.67955,0.67955,0.67945,0.6795,3961499980.0
2007-06-01 03:50:00,0.6795,0.67955,0.67945,0.67945,3217900004.0
2007-06-01 03:55:00,0.6795,0.6795,0.6795,0.6795,1853100002.0
2007-06-01 04:00:00,0.6795,0.6795,0.6794,0.6794,4095900036.0
2007-06-01 04:05:00,0.6794,0.67945,0.67935,0.67935,4131100000.0
2007-06-01 04:10:00,0.6794,0.6794,0.67915,0.67928,1903700002.0
2007-06-01 04:15:00,0.6794,0.6794,0.67935,0.6794,2045300005.0
2007-06-01 04:20:00,0.6794,0.6794,0.67935,0.67935,618299999.0
2007-06-01 04:25:00,0.6794,0.6794,0.67935,0.6794,1411400001.0
2007-06-01 04:30:00,0.6794,0.67945,0.67935,0.67945,4049099981.0
2007-06-01 04:35:00,0.67945,0.6795,0.6794,0.6795,414799999.0
2007-06-01 04:40:00,0.6795,0.6795,0.6794,0.6794,2519100028.0
2007-06-01 04:45:00,0.6794,0.6794,0.6793,0.6794,157500000.0
2007-06-01 04:50:00,0.6794,0.6794,0.67921,0.67923,955499994.0
2007-06-01 04:55:00,0.67917,0.6794,0.67912,0.6794,715299998.0
2007-06-01 05:00:00,0.6794,0.6794,0.6793,0.6794,1023500002.0
2007-06-01 05:05:00,0.6794,0.6794,0.67925,0.6794,1631000010.0
2007-06-01 05:10:00,0.6794,0.6794,0.67935,0.67935,891500009.0
2007-06-01 05:15:00,0.6793,0.6794,0.67925,0.6793,2385899991.0
2007-06-01 05:20:00,0.67935,0.6794,0.67935,0.6794,396000000.0
2007-06-01 05:25:00,0.6794,0.6794,0.6793,0.6793,322299994.0
2007-06-01 05:30:00,0.67935,0.6794,0.67912,0.6793,1368600003.0
2007-06-01 05:35:00,0.6794,0.6794,0.6792,0.67935,542300013.0
2007-06-01 05:40:00,0.67928,0.67935,0.67906,0.67935,2064299986.0
2007-06-01 05:45:00,0.67921,0.67935,0.67896,0.67935,4031999997.0
2007-06-01 05:50:00,0.67935,0.6794,0.6793,0.67935,556399995.0
2007-06-01 05:55:00,0.6794,0.6794,0.67914,0.6794,1745900007.0
2007-06-01 06:00:00,0.6791,0.6794,0.6791,0.67931,3567600017.0
2007-06-01 06:05:00,0.67925,0.6794,0.67917,0.67928,4996199989.0
2007-06-01 06:10:00,0.6794,0.67943,0.67922,0.6794,3672399968.0
2007-06-01 06:15:00,0.6794,0.6794,0.67935,0.6794,1194299996.0
2007-06-01 06:20:00,0.6794,0.6794,0.67935,0.6794,2628899999.0
2007-06-01 06:25:00,0.6794,0.6794,0.67935,0.6794,4061500012.0
2007-06-01 06:30:00,0.6794,0.6794,0.67935,0.6794,2019299990.0
2007-06-01 06:35:00,0.6794,0.6794,0.67935,0.6794,1413700002.0
2007-06-01 06:40:00,0.6794,0.6794,0.67935,0.6794,1442199984.0
2007-06-01 06:45:00,0.6794,0.6796,0.67935,0.6796,1012899982.0
2007-06-01 06:50:00,0.67942,0.6796,0.67942,0.6795,1618899999.0
2007-06-01 06:55:00,0.6795,0.6795,0.67935,0.67945,1811600003.0
2007-06-01 07:00:00,0.6795,0.6795,0.67945,0.6795,1270099993.0
2007-06-01 07:05:00,0.6795,0.6795,0.67935,0.6794,1331799988.0
2007-06-01 07:10:00,0.6794,0.6794,0.6793,0.6794,1137800028.0
2007-06-01 07:15:00,0.6794,0.67945,0.67925,0.6794,4236300025.0
2007-06-01 07:20:00,0.6795,0.6795,0.6794,0.6794,1681000002.0
2007-06-01 07:25:00,0.6794,0.6794,0.6793,0.6794,1622900002.0
2007-06-01 07:30:00,0.6794,0.6794,0.6792,0.6793,2488600008.0
2007-06-01 07:35:00,0.67925,0.6795,0.67925,0.6794,2655400006.0
2007-06-01 07:40:00,0.6794,0.6796,0.6794,0.6795,2109100007.0
2007-06-01 07:45:00,0.6795,0.67965,0.6794,0.6796,3539699995.0
2007-06-01 07:50:00,0.6796,0.6796,0.67945,0.67955,2029400011.0
2007-06-01 07:55:00,0.67955,0.6796,0.6794,0.6795,4510800001.0
2007-06-01 08:00:00,0.67945,0.67965,0.67945,0.6795,3636399993.0
2007-06-01 08:05:00,0.6795,0.6796,0.6793,0.67935,3207000017.0
2007-06-01 08:10:00,0.67935,0.6794,0.67925,0.67935,3731099991.0
2007-06-01 08:15:00,0.6794,0.6794,0.67935,0.6794,1683300005.0
2007-06-01 08:20:00,0.67945,0.67945,0.6794,0.6794,1487200034.0
2007-06-01 08:25:00,0.6794,0.6795,0.67935,0.6794,4531299989.0
2007-06-01 08:30:00,0.6794,0.6796,0.6794,0.6795,5157799976.0
2007-06-01 08:35:00,0.67945,0.6797,0.6794,0.6795,4912499991.0
2007-06-01 08:40:00,0.6795,0.67965,0.67945,0.6796,6937199941.0
2007-06-01 08:45:00,0.6796,0.6796,0.6794,0.6796,5092299959.0
2007-06-01 08:50:00,0.6796,0.6797,0.67955,0.6796,3914299959.0
2007-06-01 08:55:00,0.67965,0.67965,0.67945,0.67945,3826899972.0
2007-06-01 09:00:00,0.67945,0.6795,0.6793,0.67935,2986799999.0
2007-06-01 09:05:00,0.67935,0.6795,0.6793,0.6794,6786899949.0
2007-06-01 09:10:00,0.6794,0.67945,0.6792,0.67935,7576699988.0
2007-06-01 09:15:00,0.6794,0.6794,0.6793,0.6794,1891199985.0
2007-06-01 09:20:00,0.6794,0.67945,0.6792,0.6792,4509400002.0
2007-06-01 09:25:00,0.67925,0.6794,0.6792,0.6793,5028199976.0
2007-06-01 09:30:00,0.6793,0.6794,0.67925,0.67935,3892299955.0
2007-06-01 09:35:00,0.67935,0.6794,0.6791,0.6792,5234799963.0
2007-06-01 09:40:00,0.6792,0.67925,0.679,0.6791,7330300056.0
2007-06-01 09:45:00,0.67915,0.67935,0.6791,0.6792,4833999985.0
2007-06-01 09:50:00,0.6792,0.6793,0.67895,0.67895,6384000028.0
2007-06-01 09:55:00,0.679,0.6791,0.67895,0.6791,6369400038.0
2007-06-01 10:00:00,0.6791,0.6792,0.67905,0.6792,4209899976.0
2007-06-01 10:05:00,0.6792,0.6792,0.67905,0.6791,2793899961.0
2007-06-01 10:10:00,0.6791,0.6791,0.679,0.6791,4962799931.0
2007-06-01 10:15:00,0.6791,0.6792,0.67905,0.6791,7204699938.0
2007-06-01 10:20:00,0.679,0.6791,0.679,0.679,2087600011.0
2007-06-01 10:25:00,0.67915,0.6793,0.6791,0.6792,4739299921.0
2007-06-01 10:30:00,0.6793,0.6793,0.679,0.6791,6215199997.0
2007-06-01 10:35:00,0.6791,0.67925,0.679,0.6791,4986999981.0
2007-06-01 10:40:00,0.6791,0.6792,0.679,0.67915,2448199995.0
2007-06-01 10:45:00,0.67915,0.6792,0.6791,0.6792,2811199978.0
2007-06-01 10:50:00,0.6792,0.6793,0.67905,0.6791,7820599880.0
2007-06-01 10:55:00,0.6791,0.6792,0.6791,0.6791,2718700017.0
2007-06-01 11:00:00,0.6791,0.6792,0.67895,0.6791,5375599995.0
2007-06-01 11:05:00,0.6791,0.6792,0.67905,0.67915,3630999983.0
2007-06-01 11:10:00,0.6791,0.6793,0.6791,0.67925,4673399992.0
2007-06-01 11:15:00,0.6792,0.6793,0.67915,0.6792,4857799993.0
2007-06-01 11:20:00,0.67925,0.67925,0.6791,0.6792,3715899965.0
2007-06-01 11:25:00,0.6792,0.67925,0.6791,0.6792,6514599939.0
2007-06-01 11:30:00,0.6791,0.6793,0.6791,0.6792,6134199998.0
2007-06-01 11:35:00,0.6793,0.6794,0.6792,0.6793,9881499979.0
2007-06-01 11:40:00,0.6792,0.67945,0.6791,0.67945,5167699976.0
2007-06-01 11:45:00,0.67945,0.67945,0.67905,0.6792,5496300008.0
2007-06-01 11:50:00,0.6792,0.6792,0.67915,0.6792,5718899985.0
2007-06-01 11:55:00,0.67925,0.6793,0.67915,0.6793,1674100002.0
2007-06-01 12:00:00,0.6793,0.6794,0.6793,0.6794,4576799947.0
2007-06-01 12:05:00,0.6794,0.6794,0.67915,0.6792,7147000002.0
2007-06-01 12:10:00,0.6792,0.6793,0.67905,0.67915,6718499968.0
2007-06-01 12:15:00,0.67915,0.67915,0.67905,0.6791,3386000001.0
2007-06-01 12:20:00,0.6791,0.6791,0.6789,0.679,6476099906.0
2007-06-01 12:25:00,0.6791,0.6792,0.679,0.679,6823999910.0
2007-06-01 12:30:00,0.67895,0.67905,0.6789,0.6789,4974800008.0
2007-06-01 12:35:00,0.679,0.679,0.67895,0.679,6515000008.0
2007-06-01 12:40:00,0.679,0.6791,0.6788,0.679,5756900033.0
2007-06-01 12:45:00,0.67905,0.6792,0.679,0.6791,3012699987.0
2007-06-01 12:50:00,0.6792,0.6793,0.6791,0.6792,7659599987.0
2007-06-01 12:55:00,0.679,0.6792,0.679,0.67905,3449599996.0
2007-06-01 13:00:00,0.679,0.6791,0.6789,0.6789,5660199960.0
2007-06-01 13:05:00,0.6789,0.67895,0.67885,0.67895,3890500024.0
2007-06-01 13:10:00,0.6789,0.6791,0.6789,0.67905,3804200001.0
2007-06-01 13:15:00,0.679,0.6792,0.679,0.6792,7148799950.0
2007-06-01 13:20:00,0.6792,0.6793,0.67915,0.6792,6653300063.0
2007-06-01 13:25:00,0.6792,0.6792,0.67915,0.6792,1382700012.0
2007-06-01 13:30:00,0.6792,0.6792,0.679,0.6792,2166100013.0
2007-06-01 13:35:00,0.67915,0.6792,0.67915,0.67915,438600000.0
2007-06-01 13:40:00,0.67915,0.6793,0.67915,0.6792,3229699991.0
2007-06-01 13:45:00,0.6792,0.67925,0.67915,0.67925,3869199965.0
2007-06-01 13:50:00,0.67925,0.6793,0.67915,0.67925,7149699976.0
2007-06-01 13:55:00,0.6793,0.67935,0.67925,0.67925,3273599979.0
2007-06-01 14:00:00,0.67925,0.6793,0.6791,0.67915,4535199993.0
2007-06-01 14:05:00,0.67915,0.67935,0.6791,0.67935,6583599942.0
2007-06-01 14:10:00,0.67935,0.67945,0.67915,0.67915,5352899987.0
2007-06-01 14:15:00,0.679,0.6791,0.6789,0.679,7412299963.0
2007-06-01 14:20:00,0.67895,0.6791,0.6789,0.6789,5536399997.0
2007-06-01 14:25:00,0.6788,0.6789,0.6784,0.6785,5404500015.0
2007-06-01 14:30:00,0.67855,0.6793,0.6781,0.6792,5628400001.0
2007-06-01 14:35:00,0.6792,0.6793,0.67895,0.679,9177600029.0
2007-06-01 14:40:00,0.6791,0.6791,0.67885,0.67895,5133600004.0
2007-06-01 14:45:00,0.67895,0.67895,0.67855,0.6786,6249999993.0
2007-06-01 14:50:00,0.6786,0.6787,0.67845,0.6786,5402199983.0
2007-06-01 14:55:00,0.6786,0.6786,0.6784,0.6785,2671800003.0
2007-06-01 15:00:00,0.6785,0.6787,0.6785,0.6786,4254100004.0
2007-06-01 15:05:00,0.67865,0.67865,0.67845,0.6785,3380000003.0
2007-06-01 15:10:00,0.67855,0.6786,0.6785,0.6786,3746999974.0
2007-06-01 15:15:00,0.6786,0.6786,0.6784,0.6784,4003700003.0
2007-06-01 15:20:00,0.6785,0.6786,0.6783,0.6784,4277700003.0
2007-06-01 15:25:00,0.67845,0.6785,0.6784,0.6785,6395799953.0
2007-06-01 15:30:00,0.6785,0.6786,0.6784,0.6785,5070000009.0
2007-06-01 15:35:00,0.6784,0.6785,0.6784,0.6785,6760000012.0
2007-06-01 15:40:00,0.6785,0.6785,0.6783,0.6784,5385200004.0
2007-06-01 15:45:00,0.6783,0.6784,0.6783,0.6784,5046100065.0
2007-06-01 15:50:00,0.6784,0.6785,0.67835,0.6784,4523700015.0
2007-06-01 15:55:00,0.6783,0.6784,0.6782,0.6782,2407800012.0
2007-06-01 16:00:00,0.6783,0.6784,0.6779,0.6781,3210400016.0
2007-06-01 16:05:00,0.6782,0.6782,0.6773,0.6774,4013000020.0
2007-06-01 16:10:00,0.6775,0.6775,0.6773,0.6775,4013000020.0
2007-06-01 16:15:00,0.6774,0.6777,0.6774,0.6776,2407800012.0
2007-06-01 16:20:00,0.6777,0.6777,0.6775,0.6776,4629000018.0
2007-06-01 16:25:00,0.6776,0.6776,0.6773,0.6774,8637200046.0
2007-06-01 16:30:00,0.6773,0.6775,0.6772,0.6775,7352500061.0
2007-06-01 16:35:00,0.6776,0.6779,0.6775,0.6777,7062800084.0
2007-06-01 16:40:00,0.6778,0.6778,0.6777,0.6778,7062800084.0
2007-06-01 16:45:00,0.6777,0.6778,0.67765,0.6777,6016900030.0
2007-06-01 16:50:00,0.6776,0.6779,0.6775,0.6779,8003500010.0
2007-06-01 16:55:00,0.6778,0.6779,0.6777,0.6779,6402800008.0
2007-06-01 17:00:00,0.678,0.6786,0.6779,0.6785,6402800008.0
2007-06-01 17:05:00,0.6786,0.6787,0.6785,0.6787,3201400004.0
2007-06-01 17:10:00,0.6787,0.6788,0.6786,0.6787,7578999991.0
2007-06-01 17:15:00,0.6788,0.67885,0.6787,0.6788,8630800029.0
2007-06-01 17:20:00,0.6786,0.6788,0.6786,0.6788,5386799982.0
2007-06-01 17:25:00,0.6788,0.6788,0.6787,0.6788,4956000005.0
2007-06-01 17:30:00,0.6788,0.6789,0.6785,0.6786,5269800018.0
2007-06-01 17:35:00,0.6785,0.6788,0.6785,0.6787,4912000031.0
2007-06-01 17:40:00,0.6787,0.6788,0.67865,0.6787,5536399953.0
2007-06-01 17:45:00,0.6787,0.6787,0.6785,0.6786,8020899979.0
2007-06-01 17:50:00,0.6786,0.6786,0.6785,0.6785,6904299942.0
2007-06-01 17:55:00,0.6786,0.6786,0.67845,0.67855,2541500026.0
2007-06-01 18:00:00,0.6786,0.67865,0.6785,0.6786,4347199967.0
2007-06-01 18:05:00,0.6785,0.6786,0.67845,0.6785,4811399975.0
2007-06-01 18:10:00,0.6785,0.6785,0.6784,0.6785,4775800005.0
2007-06-01 18:15:00,0.6785,0.6785,0.6782,0.6783,3147200013.0
2007-06-01 18:20:00,0.6783,0.6784,0.67815,0.6784,3540200017.0
2007-06-01 18:25:00,0.6784,0.6784,0.6779,0.6781,3496399985.0
2007-06-01 18:30:00,0.6781,0.6782,0.678,0.6781,2326999993.0
2007-06-01 18:35:00,0.6781,0.6781,0.678,0.6781,1606500001.0
2007-06-01 18:40:00,0.6781,0.6781,0.6779,0.6781,3285200015.0
2007-06-01 18:45:00,0.6781,0.6783,0.678,0.6782,3732300012.0
2007-06-01 18:50:00,0.6782,0.6782,0.6779,0.6782,2518099996.0
2007-06-01 18:55:00,0.6782,0.6783,0.6781,0.6782,3433199994.0
2007-06-01 19:00:00,0.6782,0.6783,0.6781,0.6781,3041500005.0
2007-06-01 19:05:00,0.6782,0.6783,0.6781,0.6782,1153799987.0
2007-06-01 19:10:00,0.6782,0.6783,0.6782,0.6782,2528700013.0
2007-06-01 19:15:00,0.6782,0.6783,0.678,0.6781,2661199990.0
2007-06-01 19:20:00,0.6781,0.6781,0.678,0.678,1559499988.0
2007-06-01 19:25:00,0.6781,0.6781,0.678,0.6781,1361300007.0
2007-06-01 19:30:00,0.6781,0.6782,0.678,0.6782,1106899995.0
2007-06-01 19:35:00,0.6782,0.6782,0.678,0.6781,2296700001.0
2007-06-01 19:40:00,0.6781,0.6783,0.6781,0.6781,1219099999.0
2007-06-01 19:45:00,0.6781,0.6782,0.6781,0.6781,348199996.0
2007-06-01 19:50:00,0.6781,0.6781,0.678,0.6781,2054399974.0
2007-06-01 19:55:00,0.6781,0.6781,0.6779,0.6779,2664399988.0
2007-06-01 20:00:00,0.6779,0.6781,0.6777,0.678,3351799995.0
2007-06-01 20:05:00,0.678,0.6781,0.6779,0.678,651900009.0
2007-06-01 20:10:00,0.678,0.678,0.678,0.678,649400007.0
2007-06-01 20:15:00,0.678,0.678,0.6779,0.6779,1312700006.0
2007-06-01 20:20:00,0.6779,0.6779,0.6778,0.6779,202600000.0
2007-06-01 20:25:00,0.6779,0.678,0.6778,0.6779,423100001.0
2007-06-01 20:30:00,0.6779,0.6779,0.6777,0.6778,935600005.0
2007-06-01 20:35:00,0.67764,0.67784,0.67762,0.6778,1887399985.0
2007-06-01 20:40:00,0.6778,0.678,0.6777,0.6779,3159999992.0
2007-06-01 20:45:00,0.6779,0.6781,0.6778,0.678,1661599992.0
2007-06-01 20:50:00,0.678,0.6781,0.6779,0.678,857999994.0
2007-06-01 20:55:00,0.678,0.6782,0.6779,0.6781,2311100005.0
2007-06-01 21:00:00,0.678,0.6781,0.6779,0.678,684099999.0
2007-06-01 21:05:00,0.678,0.6781,0.678,0.678,495300004.0
2007-06-01 21:10:00,0.678,0.6781,0.6779,0.678,199600002.0
2007-06-01 21:15:00,0.678,0.6781,0.6779,0.678,368000001.0
2007-06-01 21:20:00,0.678,0.6781,0.6779,0.678,635799990.0
2007-06-01 21:25:00,0.678,0.6781,0.6779,0.6779,1032399999.0
2007-06-01 21:30:00,0.678,0.6782,0.6779,0.6781,732499998.0
2007-06-01 21:35:00,0.678,0.6781,0.6779,0.678,714999994.0
2007-06-01 21:40:00,0.6782,0.6782,0.6779,0.67809,892899996.0
2007-06-01 21:45:00,0.6781,0.6781,0.678,0.6781,752399999.0
2007-06-01 21:50:00,0.67807,0.6782,0.67799,0.6781,1703200014.0
2007-06-01 21:55:00,0.6782,0.6782,0.678,0.6781,1499500015.0
2007-06-01 22:00:00,0.6781,0.6782,0.678,0.6781,696499999.0
2007-06-01 22:05:00,0.6781,0.6781,0.678,0.6781,1238599992.0
2007-06-01 22:10:00,0.6781,0.6781,0.678,0.6781,1009000003.0
2007-06-01 22:15:00,0.6781,0.6781,0.678,0.678,492900002.0
2007-06-01 22:20:00,0.6781,0.6781,0.678,0.6781,961099999.0
2007-06-01 22:25:00,0.6781,0.6781,0.678,0.6781,1404200002.0
2007-06-01 22:30:00,0.6781,0.67838,0.678,0.6781,875599995.0
2007-06-01 22:35:00,0.6781,0.6781,0.6779,0.678,2366799995.0
2007-06-01 22:40:00,0.678,0.67823,0.67782,0.6781,1915700013.0
2007-06-01 22:45:00,0.6781,0.67817,0.678,0.6781,507200000.0
2007-06-01 22:50:00,0.6781,0.6781,0.6779,0.6781,623000002.0
2007-06-01 22:55:00,0.678,0.6782,0.678,0.6781,511299997.0
2007-06-03 23:00:00,0.67794,0.67815,0.67783,0.67792,3018300008.0
2007-06-03 23:05:00,0.67791,0.67807,0.67777,0.67794,2756200003.0
2007-06-03 23:10:00,0.6781,0.6781,0.6779,0.6779,1535699997.0
2007-06-03 23:15:00,0.678,0.678,0.6779,0.678,379799999.0
2007-06-03 23:20:00,0.6779,0.678,0.6778,0.6779,208299999.0
2007-06-03 23:25:00,0.678,0.678,0.6779,0.678,206499994.0
2007-06-03 23:30:00,0.67805,0.67806,0.67788,0.67802,1196099986.0
2007-06-03 23:35:00,0.6779,0.678,0.6779,0.678,341099997.0
2007-06-03 23:40:00,0.678,0.678,0.67785,0.678,651799988.0
2007-06-03 23:45:00,0.678,0.6781,0.6779,0.67795,681399998.0
2007-06-03 23:50:00,0.67808,0.67811,0.678,0.678,741500011.0
2007-06-03 23:55:00,0.678,0.678,0.6778,0.6778,212399998.0
2007-06-04 00:00:00,0.67807,0.67807,0.67785,0.678,524499999.0
2007-06-04 00:05:00,0.67805,0.6783,0.678,0.67825,904399988.0
2007-06-04 00:10:00,0.6783,0.6783,0.67776,0.67805,832799998.0
2007-06-04 00:15:00,0.67805,0.6782,0.67795,0.67815,722599986.0
2007-06-04 00:20:00,0.67815,0.67825,0.67805,0.6782,116299999.0
2007-06-04 00:25:00,0.67825,0.67825,0.67806,0.67825,429300000.0
2007-06-04 00:30:00,0.67825,0.67825,0.67797,0.67825,1189199995.0
2007-06-04 00:35:00,0.67811,0.67825,0.67804,0.67815,605099991.0
2007-06-04 00:40:00,0.67815,0.67815,0.67795,0.678,1923999989.0
2007-06-04 00:45:00,0.678,0.67809,0.6779,0.67805,1634799981.0
2007-06-04 00:50:00,0.67793,0.67815,0.67793,0.67805,1726100004.0
2007-06-04 00:55:00,0.67805,0.6781,0.6779,0.6779,1637199988.0
2007-06-04 01:00:00,0.67795,0.678,0.67785,0.678,661799989.0
2007-06-04 01:05:00,0.678,0.6781,0.6779,0.6781,133600000.0
2007-06-04 01:10:00,0.6781,0.6781,0.67777,0.67777,425799999.0
2007-06-04 01:15:00,0.6781,0.6781,0.67793,0.67797,186200001.0
2007-06-04 01:20:00,0.67794,0.6782,0.67788,0.67805,1257299985.0
2007-06-04 01:25:00,0.6782,0.6782,0.67797,0.6781,896099993.0
2007-06-04 01:30:00,0.6781,0.67825,0.67798,0.6782,811099991.0
2007-06-04 01:35:00,0.67799,0.67825,0.67799,0.67806,915000008.0
2007-06-04 01:40:00,0.67817,0.67835,0.67812,0.6783,1257299995.0
2007-06-04 01:45:00,0.6783,0.6784,0.6778,0.6778,5318299942.0
2007-06-04 01:50:00,0.6778,0.6782,0.67775,0.67805,3612899995.0
2007-06-04 01:55:00,0.6781,0.6781,0.67805,0.6781,417800001.0
2007-06-04 02:00:00,0.6781,0.67835,0.678,0.67835,418500000.0
2007-06-04 02:05:00,0.6783,0.6783,0.6781,0.67825,888638218.0
2007-06-04 02:10:00,0.67825,0.67835,0.6782,0.67835,1325199998.0
2007-06-04 02:15:00,0.6783,0.67835,0.67825,0.6783,907999998.0
2007-06-04 02:20:00,0.6783,0.6784,0.6783,0.67835,1706099998.0
2007-06-04 02:25:00,0.6783,0.6784,0.67825,0.6783,1696899986.0
2007-06-04 02:30:00,0.6783,0.67835,0.6782,0.6783,1029300003.0
2007-06-04 02:35:00,0.67818,0.6783,0.67805,0.6782,2132399992.0
2007-06-04 02:40:00,0.67825,0.6783,0.67809,0.67825,503100000.0
2007-06-04 02:45:00,0.67825,0.67825,0.678,0.678,1289999989.0
2007-06-04 02:50:00,0.67805,0.6782,0.678,0.67815,1884000027.0
2007-06-04 02:55:00,0.67815,0.6783,0.67805,0.6783,2703400005.0
2007-06-04 03:00:00,0.6783,0.6784,0.67825,0.67835,1181199996.0
2007-06-04 03:05:00,0.67835,0.6784,0.67835,0.6784,2372799999.0
2007-06-04 03:10:00,0.6784,0.6784,0.67825,0.67835,1691600012.0
2007-06-04 03:15:00,0.6784,0.6784,0.6782,0.6783,1671600013.0
2007-06-04 03:20:00,0.67835,0.6784,0.67822,0.67822,611600000.0
2007-06-04 03:25:00,0.67819,0.67835,0.67816,0.6783,1545100016.0
2007-06-04 03:30:00,0.6783,0.6783,0.67825,0.6783,1042099988.0
2007-06-04 03:35:00,0.6783,0.6784,0.6783,0.6784,1961599980.0
2007-06-04 03:40:00,0.67826,0.6785,0.67826,0.67845,1676999990.0
2007-06-04 03:45:00,0.67845,0.6786,0.6784,0.6785,1095099989.0
2007-06-04 03:50:00,0.6785,0.6785,0.67845,0.67845,1118199997.0
2007-06-04 03:55:00,0.6785,0.67855,0.67822,0.67838,859000007.0
2007-06-04 04:00:00,0.6785,0.6785,0.6784,0.6785,720900003.0
2007-06-04 04:05:00,0.6785,0.6785,0.6784,0.6784,845800001.0
2007-06-04 04:10:00,0.6785,0.6785,0.67815,0.6782,930100008.0
2007-06-04 04:15:00,0.6782,0.67825,0.6781,0.6781,2750399977.0
2007-06-04 04:20:00,0.6781,0.6783,0.6781,0.67825,1916500015.0
2007-06-04 04:25:00,0.67825,0.6783,0.6781,0.6781,529199991.0
2007-06-04 04:30:00,0.67808,0.6783,0.678,0.6782,953999994.0
2007-06-04 04:35:00,0.67815,0.67825,0.67795,0.67815,959800002.0
2007-06-04 04:40:00,0.6781,0.67811,0.6779,0.6781,627000001.0
2007-06-04 04:45:00,0.67795,0.6781,0.67793,0.67795,814800001.0
2007-06-04 04:50:00,0.67773,0.678,0.67773,0.678,927999998.0
2007-06-04 04:55:00,0.678,0.67815,0.678,0.6781,687800003.0
2007-06-04 05:00:00,0.6781,0.6781,0.67785,0.67785,978399997.0
2007-06-04 05:05:00,0.67787,0.6781,0.67787,0.678,1322099981.0
2007-06-04 05:10:00,0.678,0.6781,0.67795,0.67805,707500015.0
2007-06-04 05:15:00,0.6781,0.6781,0.678,0.6781,749400022.0
2007-06-04 05:20:00,0.6781,0.6781,0.67785,0.678,787999980.0
2007-06-04 05:25:00,0.678,0.6781,0.67786,0.678,1156700012.0
2007-06-04 05:30:00,0.67795,0.678,0.67795,0.67795,492399997.0
2007-06-04 05:35:00,0.678,0.678,0.67768,0.67776,1570400003.0
2007-06-04 05:40:00,0.67795,0.67795,0.67763,0.6779,1476999991.0
2007-06-04 05:45:00,0.6779,0.678,0.6779,0.6779,773200004.0
2007-06-04 05:50:00,0.67795,0.67795,0.6778,0.67795,355800002.0
2007-06-04 05:55:00,0.6779,0.6779,0.67772,0.67782,1589999995.0
2007-06-04 06:00:00,0.6779,0.6781,0.6778,0.6778,1826000007.0
2007-06-04 06:05:00,0.6778,0.67785,0.6777,0.67775,1683500020.0
2007-06-04 06:10:00,0.67775,0.6779,0.6777,0.6778,2079799989.0
2007-06-04 06:15:00,0.6778,0.67795,0.67775,0.6779,2182300007.0
2007-06-04 06:20:00,0.67795,0.67795,0.67785,0.6779,1171300002.0
2007-06-04 06:25:00,0.6779,0.67795,0.67764,0.67764,2297399992.0
2007-06-04 06:30:00,0.67795,0.67795,0.67778,0.67785,397999999.0
2007-06-04 06:35:00,0.67785,0.678,0.67785,0.6779,821700007.0
2007-06-04 06:40:00,0.6779,0.67795,0.6779,0.6779,248500002.0
2007-06-04 06:45:00,0.6779,0.67795,0.67785,0.67795,87500000.0
2007-06-04 06:50:00,0.67795,0.678,0.6779,0.678,337099997.0
2007-06-04 06:55:00,0.678,0.67805,0.6779,0.67805,261399998.0
2007-06-04 07:00:00,0.67805,0.6782,0.678,0.678,667099999.0
2007-06-04 07:05:00,0.678,0.6781,0.67795,0.6781,931400004.0
2007-06-04 07:10:00,0.678,0.6781,0.678,0.678,823500018.0
2007-06-04 07:15:00,0.678,0.678,0.6779,0.67795,927099997.0
2007-06-04 07:20:00,0.67795,0.678,0.67795,0.67795,1264700018.0
2007-06-04 07:25:00,0.678,0.67805,0.67795,0.678,1733399988.0
2007-06-04 07:30:00,0.67805,0.67805,0.67785,0.67805,2003299987.0
2007-06-04 07:35:00,0.678,0.67805,0.67784,0.678,2506899997.0
2007-06-04 07:40:00,0.67794,0.6781,0.67772,0.678,2764200004.0
2007-06-04 07:45:00,0.678,0.6781,0.678,0.6781,1221000004.0
2007-06-04 07:50:00,0.6781,0.6783,0.678,0.67825,2644799998.0
2007-06-04 07:55:00,0.67825,0.6784,0.6782,0.67835,559300003.0
2007-06-04 08:00:00,0.67835,0.67835,0.67805,0.67805,2401199981.0
2007-06-04 08:05:00,0.6781,0.6782,0.67805,0.6781,2775399999.0
2007-06-04 08:10:00,0.678,0.6781,0.6779,0.67795,6116400006.0
2007-06-04 08:15:00,0.67795,0.6781,0.67795,0.67795,2923899974.0
2007-06-04 08:20:00,0.678,0.678,0.67765,0.6779,3746499990.0
2007-06-04 08:25:00,0.67785,0.678,0.67775,0.6779,2259199984.0
2007-06-04 08:30:00,0.67785,0.678,0.6778,0.67785,4093500007.0
2007-06-04 08:35:00,0.6779,0.6779,0.6777,0.6777,4026399998.0
2007-06-04 08:40:00,0.6778,0.6779,0.67765,0.6777,6318900007.0
2007-06-04 08:45:00,0.6777,0.6778,0.6776,0.6776,7667199999.0
2007-06-04 08:50:00,0.6776,0.6778,0.67755,0.6777,7059500039.0
2007-06-04 08:55:00,0.6777,0.6778,0.6776,0.6777,6478999977.0
2007-06-04 09:00:00,0.6778,0.67785,0.6775,0.6775,7963299977.0
2007-06-04 09:05:00,0.6775,0.6775,0.67735,0.67735,6776200031.0
2007-06-04 09:10:00,0.67735,0.6774,0.6772,0.6774,4344600021.0
2007-06-04 09:15:00,0.6774,0.6774,0.6773,0.6774,6319099971.0
2007-06-04 09:20:00,0.67745,0.67755,0.6774,0.6775,6920699954.0
2007-06-04 09:25:00,0.6774,0.6776,0.6774,0.67755,8750699913.0
2007-06-04 09:30:00,0.67755,0.6776,0.6774,0.67745,6898899927.0
2007-06-04 09:35:00,0.67745,0.6777,0.67745,0.67765,7557699899.0
2007-06-04 09:40:00,0.67765,0.6777,0.6775,0.6775,5820399988.0
2007-06-04 09:45:00,0.6777,0.6778,0.6776,0.6776,4911700024.0
2007-06-04 09:50:00,0.6777,0.6779,0.6777,0.67785,5922899963.0
2007-06-04 09:55:00,0.67785,0.6779,0.67765,0.6779,6250500019.0
2007-06-04 10:00:00,0.6778,0.6779,0.6777,0.6778,5956400044.0
2007-06-04 10:05:00,0.6778,0.6779,0.6777,0.6779,8152899999.0
2007-06-04 10:10:00,0.6777,0.6779,0.6777,0.6778,8200300016.0
2007-06-04 10:15:00,0.6778,0.6779,0.67775,0.6778,6930500000.0
2007-06-04 10:20:00,0.67775,0.67785,0.6777,0.67775,3114999991.0
2007-06-04 10:25:00,0.6778,0.6778,0.67765,0.6778,7530999972.0
2007-06-04 10:30:00,0.6779,0.678,0.67775,0.6778,6662799975.0
2007-06-04 10:35:00,0.6779,0.678,0.6778,0.678,4472199989.0
2007-06-04 10:40:00,0.67795,0.67805,0.67785,0.678,5697699990.0
2007-06-04 10:45:00,0.6779,0.678,0.67785,0.6779,5137100008.0
2007-06-04 10:50:00,0.67785,0.6779,0.67775,0.67785,2130200004.0
2007-06-04 10:55:00,0.6778,0.6779,0.67775,0.6778,4522199955.0
2007-06-04 11:00:00,0.6778,0.6778,0.6776,0.6777,7035399900.0
2007-06-04 11:05:00,0.6778,0.6779,0.67765,0.6778,7537299909.0
2007-06-04 11:10:00,0.6779,0.6779,0.6777,0.6778,7003599941.0
2007-06-04 11:15:00,0.6777,0.6778,0.6775,0.6778,3715499988.0
2007-06-04 11:20:00,0.6777,0.6778,0.6776,0.6778,6192499980.0
2007-06-04 11:25:00,0.6777,0.6778,0.6776,0.6777,6914599969.0
2007-06-04 11:30:00,0.6777,0.6778,0.67755,0.6776,5680499999.0
2007-06-04 11:35:00,0.6776,0.6777,0.6775,0.6776,5756800052.0
2007-06-04 11:40:00,0.6776,0.6777,0.6773,0.6775,7832000051.0
2007-06-04 11:45:00,0.6775,0.67775,0.6773,0.6777,6683099990.0
2007-06-04 11:50:00,0.6777,0.6779,0.67765,0.6778,7168600095.0
2007-06-04 11:55:00,0.6779,0.6779,0.6776,0.67775,5030700024.0
2007-06-04 12:00:00,0.6778,0.6778,0.67765,0.6777,2381700009.0
2007-06-04 12:05:00,0.6777,0.6778,0.6776,0.6778,3241999972.0
2007-06-04 12:10:00,0.6778,0.6778,0.6774,0.6775,6607600106.0
2007-06-04 12:15:00,0.6775,0.6776,0.67735,0.6776,5376500020.0
2007-06-04 12:20:00,0.67755,0.6776,0.67745,0.67755,7454099987.0
2007-06-04 12:25:00,0.6775,0.6776,0.67745,0.67755,5006499971.0
2007-06-04 12:30:00,0.6775,0.67765,0.67745,0.67755,2950000030.0
2007-06-04 12:35:00,0.6776,0.6776,0.67745,0.67755,4891900022.0
2007-06-04 12:40:00,0.6776,0.6777,0.67755,0.6777,4126899995.0
2007-06-04 12:45:00,0.6777,0.6777,0.6776,0.6776,5186199985.0
2007-06-04 12:50:00,0.6777,0.6777,0.67745,0.6776,6158900003.0
2007-06-04 12:55:00,0.6776,0.6777,0.6775,0.6776,3418399980.0
2007-06-04 13:00:00,0.6776,0.6776,0.6774,0.67745,2570699995.0
2007-06-04 13:05:00,0.6774,0.6776,0.67735,0.6774,3046200013.0
2007-06-04 13:10:00,0.6774,0.6777,0.67735,0.6776,5708800010.0
2007-06-04 13:15:00,0.67765,0.6777,0.67745,0.6775,7158100100.0
2007-06-04 13:20:00,0.6775,0.6775,0.6774,0.6774,3382899998.0
2007-06-04 13:25:00,0.6776,0.6776,0.67745,0.6775,4774400012.0
2007-06-04 13:30:00,0.6775,0.6777,0.67745,0.6777,4292400012.0
2007-06-04 13:35:00,0.6777,0.6777,0.6775,0.6775,4777999978.0
2007-06-04 13:40:00,0.6776,0.6776,0.67745,0.6775,8607500045.0
2007-06-04 13:45:00,0.6775,0.6776,0.67735,0.6775,5291700015.0
2007-06-04 13:50:00,0.6775,0.6778,0.67745,0.6778,6992499986.0
2007-06-04 13:55:00,0.6778,0.67795,0.6778,0.6778,4564100013.0
2007-06-04 14:00:00,0.6779,0.6779,0.67775,0.6779,5683500035.0
2007-06-04 14:05:00,0.678,0.6782,0.6779,0.6781,5449900039.0
2007-06-04 14:10:00,0.678,0.6781,0.6779,0.6779,5412600015.0
2007-06-04 14:15:00,0.6778,0.6779,0.6777,0.6778,7599299956.0
2007-06-04 14:20:00,0.6777,0.6778,0.67765,0.6778,7131499988.0
2007-06-04 14:25:00,0.6778,0.6779,0.67765,0.6777,7149299995.0
2007-06-04 14:30:00,0.6778,0.678,0.6776,0.6778,7136999993.0
2007-06-04 14:35:00,0.6779,0.6779,0.6777,0.67785,6925499990.0
2007-06-04 14:40:00,0.6779,0.678,0.6778,0.67795,6027800000.0
2007-06-04 14:45:00,0.67795,0.67805,0.6779,0.67795,5650600014.0
2007-06-04 14:50:00,0.6778,0.67795,0.6778,0.6779,7899900075.0
2007-06-04 14:55:00,0.6778,0.67795,0.6777,0.6779,6038600015.0
2007-06-04 15:00:00,0.67785,0.6779,0.6777,0.6777,6972600024.0
2007-06-04 15:05:00,0.6776,0.6778,0.6776,0.6777,5111100028.0
2007-06-04 15:10:00,0.6778,0.6778,0.6777,0.67775,2918800020.0
2007-06-04 15:15:00,0.6776,0.6777,0.6775,0.6777,5741599996.0
2007-06-04 15:20:00,0.6776,0.6778,0.6776,0.6778,7176999995.0
2007-06-04 15:25:00,0.6777,0.6779,0.6777,0.67785,6282199994.0
2007-06-04 15:30:00,0.6779,0.6779,0.6778,0.6779,9880299924.0
2007-06-04 15:35:00,0.678,0.678,0.6778,0.678,8283000055.0
2007-06-04 15:40:00,0.678,0.678,0.6777,0.6778,7169500010.0
2007-06-04 15:45:00,0.6778,0.6779,0.6777,0.6778,6366000076.0
2007-06-04 15:50:00,0.6779,0.67795,0.67785,0.6779,7721400062.0
2007-06-04 15:55:00,0.6779,0.6779,0.6777,0.6777,5628000036.0
2007-06-04 16:00:00,0.6776,0.6778,0.6776,0.6778,5753000055.0
2007-06-04 16:05:00,0.6779,0.6779,0.6777,0.6779,5448200025.0
2007-06-04 16:10:00,0.67795,0.678,0.6778,0.6779,4330899980.0
2007-06-04 16:15:00,0.6779,0.6779,0.6777,0.6778,4503800007.0
2007-06-04 16:20:00,0.67785,0.6779,0.6777,0.6778,9377999961.0
2007-06-04 16:25:00,0.6777,0.6777,0.6775,0.6775,5698500055.0
2007-06-04 16:30:00,0.6774,0.6775,0.6774,0.6775,5425200036.0
2007-06-04 16:35:00,0.6774,0.6775,0.6773,0.6774,7597499983.0
2007-06-04 16:40:00,0.6772,0.6774,0.6771,0.6774,3523500015.0
2007-06-04 16:45:00,0.6774,0.6774,0.67715,0.67725,6836799996.0
2007-06-04 16:50:00,0.6771,0.6772,0.6771,0.67715,5204400018.0
2007-06-04 16:55:00,0.6771,0.6772,0.677,0.677,5673800003.0
2007-06-04 17:00:00,0.6771,0.6772,0.677,0.6772,6324500008.0
2007-06-04 17:05:00,0.6771,0.6773,0.6771,0.6773,7012799971.0
2007-06-04 17:10:00,0.6773,0.6773,0.67715,0.6772,4765000011.0
2007-06-04 17:15:00,0.6772,0.6772,0.6768,0.6769,8405700017.0
2007-06-04 17:20:00,0.6768,0.677,0.6767,0.6769,6421200024.0
2007-06-04 17:25:00,0.6768,0.6771,0.6768,0.6771,6421200024.0
2007-06-04 17:30:00,0.6771,0.6773,0.677,0.6772,8482099998.0
2007-06-04 17:35:00,0.6771,0.6773,0.6771,0.6771,6640600050.0
2007-06-04 17:40:00,0.6772,0.6773,0.6771,0.6773,6477000058.0
2007-06-04 17:45:00,0.6772,0.6772,0.6771,0.67715,8513200000.0
2007-06-04 17:50:00,0.67715,0.67715,0.6769,0.6771,5732900001.0
2007-06-04 17:55:00,0.6769,0.677,0.6768,0.6769,4663000016.0
2007-06-04 18:00:00,0.677,0.6771,0.6769,0.67695,7503899979.0
2007-06-04 18:05:00,0.67695,0.677,0.6768,0.677,6234200019.0
2007-06-04 18:10:00,0.677,0.677,0.67685,0.677,6138999977.0
2007-06-04 18:15:00,0.677,0.677,0.6769,0.677,5486300003.0
2007-06-04 18:20:00,0.677,0.6771,0.677,0.677,2697600025.0
2007-06-04 18:25:00,0.6771,0.67715,0.677,0.6771,3100000002.0
2007-06-04 18:30:00,0.6771,0.6771,0.67695,0.67695,5984999908.0
2007-06-04 18:35:00,0.67695,0.6771,0.6769,0.6769,6307600012.0
2007-06-04 18:40:00,0.67695,0.677,0.6769,0.6769,4616999988.0
2007-06-04 18:45:00,0.6769,0.677,0.6769,0.6769,4738200004.0
2007-06-04 18:50:00,0.6769,0.67695,0.67685,0.67695,3393400057.0
2007-06-04 18:55:00,0.67695,0.67705,0.6769,0.677,4360000014.0
2007-06-04 19:00:00,0.677,0.677,0.67695,0.677,3073499973.0
2007-06-04 19:05:00,0.677,0.677,0.6768,0.6769,7152999994.0
2007-06-04 19:10:00,0.6769,0.6769,0.6768,0.6769,2883800007.0
2007-06-04 19:15:00,0.6769,0.6769,0.6768,0.6768,2452000005.0
2007-06-04 19:20:00,0.67695,0.677,0.6769,0.67695,4233299996.0
2007-06-04 19:25:00,0.677,0.677,0.67695,0.67695,1540199999.0
2007-06-04 19:30:00,0.67705,0.6771,0.67695,0.67705,4710400010.0
2007-06-04 19:35:00,0.67705,0.6771,0.6769,0.6771,3532399995.0
2007-06-04 19:40:00,0.6771,0.6771,0.67705,0.6771,631599999.0
2007-06-04 19:45:00,0.6771,0.6771,0.677,0.67705,306200002.0
2007-06-04 19:50:00,0.67705,0.6773,0.67705,0.6773,1846199987.0
2007-06-04 19:55:00,0.6773,0.6773,0.67715,0.67725,664699996.0
2007-06-04 20:00:00,0.67725,0.6773,0.67725,0.6773,2746799999.0
2007-06-04 20:05:00,0.6773,0.67735,0.67725,0.67735,2718399992.0
2007-06-04 20:10:00,0.6773,0.67745,0.6773,0.67745,2775599995.0
2007-06-04 20:15:00,0.67745,0.67745,0.6773,0.67735,1452500001.0
2007-06-04 20:20:00,0.67735,0.67745,0.67735,0.6774,3618100004.0
2007-06-04 20:25:00,0.67735,0.6774,0.67725,0.67735,4695500001.0
2007-06-04 20:30:00,0.67735,0.6774,0.67735,0.6774,1115500001.0
2007-06-04 20:35:00,0.6774,0.6774,0.67716,0.6774,1238299996.0
2007-06-04 20:40:00,0.6774,0.67755,0.6774,0.67745,1833000000.0
2007-06-04 20:45:00,0.67745,0.67755,0.6774,0.67745,2614200006.0
2007-06-04 20:50:00,0.6775,0.6776,0.6774,0.6776,4181800033.0
2007-06-04 20:55:00,0.6776,0.6776,0.6774,0.67755,2390800002.0
2007-06-04 21:00:00,0.67755,0.67755,0.67745,0.6775,3350100007.0
2007-06-04 21:05:00,0.6775,0.6775,0.6774,0.6775,733400003.0
2007-06-04 21:10:00,0.6775,0.6775,0.6774,0.6775,1567800000.0
2007-06-04 21:15:00,0.6775,0.6775,0.6775,0.6775,1305900001.0
2007-06-04 21:20:00,0.6775,0.6775,0.67745,0.6775,420800000.0
2007-06-04 21:25:00,0.6775,0.6776,0.6775,0.6775,2342699992.0
2007-06-04 21:30:00,0.6775,0.6776,0.67745,0.6775,4665000004.0
2007-06-04 21:35:00,0.67755,0.67755,0.6774,0.6775,2792799986.0
2007-06-04 21:40:00,0.6775,0.6775,0.6774,0.6774,831400005.0
2007-06-04 21:45:00,0.67745,0.67745,0.67725,0.67735,1847400011.0
2007-06-04 21:50:00,0.67735,0.6774,0.6773,0.6774,1823300013.0
2007-06-04 21:55:00,0.6774,0.6775,0.67735,0.67745,2377700012.0
2007-06-04 22:00:00,0.67745,0.67745,0.6772,0.6774,1158200006.0
2007-06-04 22:05:00,0.67745,0.67745,0.67735,0.67735,1412699999.0
2007-06-04 22:10:00,0.6774,0.6774,0.67727,0.6774,174800000.0
2007-06-04 22:15:00,0.6774,0.6774,0.67735,0.6774,1039100005.0
2007-06-04 22:20:00,0.6774,0.67745,0.67735,0.67735,697099992.0
2007-06-04 22:25:00,0.6774,0.6775,0.6773,0.6773,2692400008.0
2007-06-04 22:30:00,0.6773,0.6774,0.6773,0.6773,916999985.0
2007-06-04 22:35:00,0.6773,0.6774,0.6773,0.6774,236799998.0
2007-06-04 22:40:00,0.6774,0.6774,0.67735,0.6774,282899999.0
2007-06-04 22:45:00,0.67734,0.6774,0.67715,0.6774,838499991.0
2007-06-04 22:50:00,0.67735,0.6774,0.6773,0.67735,926400001.0
2007-06-04 22:55:00,0.6774,0.6774,0.67715,0.6772,2353300000.0
2007-06-04 23:00:00,0.6772,0.6772,0.677,0.6771,1037000005.0
2007-06-04 23:05:00,0.6771,0.6771,0.67705,0.6771,940699990.0
2007-06-04 23:10:00,0.6771,0.6773,0.677,0.67714,944299999.0
2007-06-04 23:15:00,0.6772,0.67725,0.6771,0.67725,1073499988.0
2007-06-04 23:20:00,0.6772,0.6774,0.6772,0.6774,850900007.0
2007-06-04 23:25:00,0.6774,0.6776,0.67695,0.67735,3575899996.0
2007-06-04 23:30:00,0.6772,0.6774,0.6769,0.6773,819200001.0
2007-06-04 23:35:00,0.6773,0.67745,0.6772,0.6773,726600001.0
2007-06-04 23:40:00,0.67728,0.6775,0.67722,0.6775,689200003.0
2007-06-04 23:45:00,0.6775,0.67755,0.67735,0.6775,1052800001.0
2007-06-04 23:50:00,0.6775,0.6775,0.6773,0.6775,1264799983.0
2007-06-04 23:55:00,0.67746,0.6775,0.6773,0.6773,509599993.0
2007-06-05 00:00:00,0.67745,0.6775,0.6773,0.6775,168500003.0
2007-06-05 00:05:00,0.6775,0.6775,0.67734,0.6775,411999998.0
2007-06-05 00:10:00,0.6775,0.6775,0.67735,0.6774,1077200003.0
2007-06-05 00:15:00,0.6774,0.67745,0.67713,0.67729,3613800013.0
2007-06-05 00:20:00,0.67745,0.67745,0.67732,0.6774,931999994.0
2007-06-05 00:25:00,0.6774,0.6775,0.67735,0.6774,1677599997.0
2007-06-05 00:30:00,0.6774,0.6774,0.67717,0.67721,1261900009.0
2007-06-05 00:35:00,0.6774,0.6774,0.67714,0.6774,909599994.0
2007-06-05 00:40:00,0.6774,0.6774,0.67722,0.67723,982000009.0
2007-06-05 00:45:00,0.67723,0.6774,0.67719,0.6774,1004700010.0
2007-06-05 00:50:00,0.6774,0.6774,0.67722,0.67729,1276799999.0
2007-06-05 00:55:00,0.6774,0.6774,0.6772,0.6774,317399997.0
2007-06-05 01:00:00,0.6774,0.6774,0.67722,0.6774,561199994.0
2007-06-05 01:05:00,0.67732,0.6774,0.67726,0.6774,766200004.0
2007-06-05 01:10:00,0.67735,0.6774,0.6773,0.6774,227000000.0
2007-06-05 01:15:00,0.6774,0.6774,0.67725,0.67725,666200001.0
2007-06-05 01:20:00,0.67733,0.6774,0.6772,0.6774,769000007.0
2007-06-05 01:25:00,0.6774,0.67745,0.67735,0.6774,2235199999.0
2007-06-05 01:30:00,0.6774,0.6775,0.67735,0.67745,1125499996.0
2007-06-05 01:35:00,0.67745,0.6775,0.6774,0.67745,1044300003.0
2007-06-05 01:40:00,0.6775,0.6775,0.67735,0.6774,969800012.0
2007-06-05 01:45:00,0.67745,0.6775,0.67735,0.6775,594000005.0
2007-06-05 01:50:00,0.6775,0.6775,0.6773,0.6774,1005399996.0
2007-06-05 01:55:00,0.67727,0.6775,0.67712,0.67735,1186199986.0
2007-06-05 02:00:00,0.6774,0.6775,0.67735,0.6774,3337000000.0
2007-06-05 02:05:00,0.6774,0.6774,0.67728,0.67729,1012399990.0
2007-06-05 02:10:00,0.6773,0.67742,0.67729,0.6774,2265800001.0
2007-06-05 02:15:00,0.6774,0.67745,0.67725,0.67745,927199988.0
2007-06-05 02:20:00,0.67745,0.6775,0.67735,0.6775,1615699993.0
2007-06-05 02:25:00,0.6775,0.6775,0.67745,0.6775,379199996.0
2007-06-05 02:30:00,0.6775,0.67755,0.67745,0.6775,666999991.0
2007-06-05 02:35:00,0.6775,0.6775,0.67727,0.6775,871800006.0
2007-06-05 02:40:00,0.6775,0.6776,0.67745,0.67755,1104499995.0
2007-06-05 02:45:00,0.67755,0.67765,0.6775,0.6776,2623899985.0
2007-06-05 02:50:00,0.6776,0.6776,0.67755,0.6776,1616000004.0
2007-06-05 02:55:00,0.6776,0.67765,0.67755,0.6776,2362599995.0
2007-06-05 03:00:00,0.6776,0.6776,0.6775,0.67755,959799999.0
2007-06-05 03:05:00,0.67744,0.67765,0.67736,0.67765,1507100008.0
2007-06-05 03:10:00,0.67765,0.6777,0.67755,0.6777,1463899999.0
2007-06-05 03:15:00,0.6777,0.6778,0.67765,0.6777,1481300038.0
2007-06-05 03:20:00,0.6777,0.6777,0.6776,0.6777,2577300010.0
2007-06-05 03:25:00,0.67765,0.6777,0.67755,0.67755,2468300015.0
2007-06-05 03:30:00,0.67755,0.6776,0.67745,0.6776,1346799997.0
2007-06-05 03:35:00,0.6776,0.67765,0.6775,0.6776,3575900028.0
2007-06-05 03:40:00,0.6776,0.67765,0.67745,0.67755,4062300020.0
2007-06-05 03:45:00,0.67755,0.6776,0.67755,0.67755,1432099995.0
2007-06-05 03:50:00,0.67755,0.6776,0.6773,0.6776,1065199985.0
2007-06-05 03:55:00,0.6776,0.6776,0.67755,0.6776,671399995.0
2007-06-05 04:00:00,0.67752,0.6776,0.67744,0.6776,1478300008.0
2007-06-05 04:05:00,0.6776,0.6777,0.6776,0.6776,2995200050.0
2007-06-05 04:10:00,0.6776,0.6777,0.67755,0.6776,1641799996.0
2007-06-05 04:15:00,0.67745,0.67762,0.67735,0.6776,1101100004.0
2007-06-05 04:20:00,0.6776,0.67765,0.67739,0.6776,1116800009.0
2007-06-05 04:25:00,0.6776,0.6776,0.67755,0.6776,2302399997.0
2007-06-05 04:30:00,0.6776,0.6776,0.67755,0.67755,1174800003.0
2007-06-05 04:35:00,0.6776,0.6777,0.67755,0.6777,1294500002.0
2007-06-05 04:40:00,0.6777,0.6777,0.6776,0.6777,1175300006.0
2007-06-05 04:45:00,0.67736,0.6777,0.67736,0.6777,1028400000.0
2007-06-05 04:50:00,0.67744,0.6777,0.67734,0.67751,1659500008.0
2007-06-05 04:55:00,0.67733,0.6777,0.67711,0.67718,1392299990.0
2007-06-05 05:00:00,0.6773,0.6776,0.6773,0.67755,1671999991.0
2007-06-05 05:05:00,0.67742,0.67765,0.67738,0.6776,2306499967.0
2007-06-05 05:10:00,0.6776,0.6776,0.67732,0.67744,2706899972.0
2007-06-05 05:15:00,0.67745,0.6776,0.67732,0.67742,784199994.0
2007-06-05 05:20:00,0.67743,0.6776,0.67739,0.67756,2171199956.0
2007-06-05 05:25:00,0.67747,0.67762,0.67741,0.6776,609099998.0
2007-06-05 05:30:00,0.6776,0.6776,0.67742,0.67748,755999989.0
2007-06-05 05:35:00,0.67742,0.6776,0.67738,0.67738,3395299990.0
2007-06-05 05:40:00,0.67761,0.67761,0.67741,0.6776,1594999998.0
2007-06-05 05:45:00,0.6776,0.6777,0.67755,0.6776,2910000000.0
2007-06-05 05:50:00,0.6776,0.6777,0.67755,0.6777,3997399989.0
2007-06-05 05:55:00,0.6777,0.6777,0.6776,0.6777,1402100000.0
2007-06-05 06:00:00,0.6777,0.6777,0.67765,0.6777,1628900010.0
2007-06-05 06:05:00,0.6777,0.6777,0.6775,0.6775,3819599996.0
2007-06-05 06:10:00,0.6775,0.6776,0.6775,0.67755,2316000004.0
2007-06-05 06:15:00,0.67755,0.6777,0.67745,0.67755,1604300013.0
2007-06-05 06:20:00,0.67765,0.6777,0.67745,0.6776,5237399985.0
2007-06-05 06:25:00,0.6776,0.67765,0.67755,0.6776,1243699977.0
2007-06-05 06:30:00,0.6776,0.6776,0.67755,0.6776,1222999991.0
2007-06-05 06:35:00,0.67748,0.67765,0.67746,0.67755,3238400015.0
2007-06-05 06:40:00,0.6776,0.6776,0.67745,0.6775,1877999978.0
2007-06-05 06:45:00,0.6775,0.6775,0.67707,0.67733,2503799977.0
2007-06-05 06:50:00,0.6774,0.6775,0.67735,0.6774,2927400006.0
2007-06-05 06:55:00,0.6774,0.67745,0.67735,0.6774,2165499990.0
2007-06-05 07:00:00,0.6775,0.6775,0.67736,0.6775,2179400003.0
2007-06-05 07:05:00,0.6775,0.6775,0.6774,0.67745,684100004.0
2007-06-05 07:10:00,0.67745,0.6775,0.67727,0.67745,947100005.0
2007-06-05 07:15:00,0.67745,0.6775,0.67735,0.67745,2498499989.0
2007-06-05 07:20:00,0.6775,0.6775,0.67732,0.67738,1722200005.0
2007-06-05 07:25:00,0.67745,0.6775,0.6774,0.6775,1177399997.0
2007-06-05 07:30:00,0.6775,0.67755,0.6775,0.6775,870700005.0
2007-06-05 07:35:00,0.6775,0.6775,0.67738,0.67745,935500018.0
2007-06-05 07:40:00,0.6774,0.6775,0.6774,0.6775,1961999997.0
2007-06-05 07:45:00,0.6775,0.6776,0.6773,0.6776,4019999976.0
2007-06-05 07:50:00,0.67755,0.6776,0.67735,0.67735,3713199980.0
2007-06-05 07:55:00,0.67735,0.6774,0.6771,0.6772,4751999995.0
2007-06-05 08:00:00,0.6772,0.6774,0.67715,0.6772,5156000010.0
2007-06-05 08:05:00,0.6772,0.6772,0.67705,0.67715,3559299987.0
2007-06-05 08:10:00,0.67715,0.6773,0.6771,0.6772,3943099991.0
2007-06-05 08:15:00,0.6772,0.67725,0.6771,0.6772,4266100002.0
2007-06-05 08:20:00,0.6772,0.6773,0.67705,0.67725,4393099979.0
2007-06-05 08:25:00,0.6771,0.6773,0.6771,0.67725,4167200035.0
2007-06-05 08:30:00,0.67725,0.6774,0.67715,0.6774,2429999994.0
2007-06-05 08:35:00,0.6775,0.6775,0.6773,0.6774,3767899984.0
2007-06-05 08:40:00,0.6773,0.6775,0.6773,0.6774,8192099916.0
2007-06-05 08:45:00,0.6774,0.6776,0.6774,0.6775,7310299939.0
2007-06-05 08:50:00,0.6775,0.6775,0.6773,0.6775,6023099973.0
2007-06-05 08:55:00,0.6775,0.67765,0.67745,0.6776,5603899997.0
2007-06-05 09:00:00,0.6775,0.6777,0.67745,0.6775,2858399991.0
2007-06-05 09:05:00,0.6775,0.6775,0.6772,0.67725,4437199996.0
2007-06-05 09:10:00,0.67725,0.6773,0.6771,0.6771,6475100003.0
2007-06-05 09:15:00,0.67715,0.6773,0.677,0.6772,7423600008.0
2007-06-05 09:20:00,0.6771,0.6773,0.677,0.6772,7508500030.0
2007-06-05 09:25:00,0.6772,0.6774,0.677,0.6773,9532499935.0
2007-06-05 09:30:00,0.67735,0.67745,0.6773,0.67735,7262799982.0
2007-06-05 09:35:00,0.6774,0.6775,0.6772,0.6774,6141900016.0
2007-06-05 09:40:00,0.6775,0.6775,0.6772,0.6773,5804000020.0
2007-06-05 09:45:00,0.6773,0.6773,0.6771,0.6773,4750700061.0
2007-06-05 09:50:00,0.6772,0.67725,0.677,0.677,6754100017.0
2007-06-05 09:55:00,0.6771,0.6773,0.677,0.6773,9250300082.0
2007-06-05 10:00:00,0.6772,0.6773,0.67715,0.6772,6180100050.0
2007-06-05 10:05:00,0.6771,0.6773,0.6771,0.6771,3882900012.0
2007-06-05 10:10:00,0.6772,0.6773,0.6771,0.6772,10043799936.0
2007-06-05 10:15:00,0.6772,0.6774,0.67715,0.6774,8347899996.0
2007-06-05 10:20:00,0.6774,0.67745,0.6773,0.6774,8303299975.0
2007-06-05 10:25:00,0.6774,0.6774,0.6773,0.6774,1860099997.0
2007-06-05 10:30:00,0.6774,0.6776,0.67725,0.6775,6095099994.0
2007-06-05 10:35:00,0.6775,0.67755,0.67735,0.67745,5471299999.0
2007-06-05 10:40:00,0.6776,0.6776,0.67745,0.67745,6392000054.0
2007-06-05 10:45:00,0.67745,0.67755,0.67745,0.67755,2808199988.0
2007-06-05 10:50:00,0.6775,0.6776,0.6774,0.6776,3826999989.0
2007-06-05 10:55:00,0.6777,0.6779,0.6776,0.6777,6956900017.0
2007-06-05 11:00:00,0.6778,0.6778,0.6777,0.6777,4169200049.0
2007-06-05 11:05:00,0.6778,0.6778,0.6777,0.67775,1248300031.0
2007-06-05 11:10:00,0.67775,0.6778,0.6776,0.6777,6165300017.0
2007-06-05 11:15:00,0.6777,0.6778,0.67765,0.67775,5334300015.0
2007-06-05 11:20:00,0.67775,0.6778,0.6777,0.6778,2294400015.0
2007-06-05 11:25:00,0.6778,0.6778,0.6776,0.6777,8079600003.0
2007-06-05 11:30:00,0.6777,0.6777,0.6776,0.6776,2638000006.0
2007-06-05 11:35:00,0.6776,0.6776,0.6774,0.6774,5636300062.0
2007-06-05 11:40:00,0.6775,0.6776,0.6774,0.6776,8593200116.0
2007-06-05 11:45:00,0.6776,0.6776,0.6774,0.6775,6665100031.0
2007-06-05 11:50:00,0.6775,0.6775,0.6773,0.6774,6419600013.0
2007-06-05 11:55:00,0.6773,0.6774,0.6772,0.6774,4997299997.0
2007-06-05 12:00:00,0.67735,0.6774,0.67725,0.6774,7249999956.0
2007-06-05 12:05:00,0.6774,0.67755,0.67735,0.67755,4013899993.0
2007-06-05 12:10:00,0.67755,0.6777,0.67755,0.6777,4982299980.0
2007-06-05 12:15:00,0.6777,0.67785,0.67765,0.6778,3415799986.0
2007-06-05 12:20:00,0.67785,0.6781,0.6778,0.678,5137900015.0
2007-06-05 12:25:00,0.67795,0.6782,0.67795,0.67805,4368599987.0
2007-06-05 12:30:00,0.67805,0.67815,0.678,0.67805,2182899992.0
2007-06-05 12:35:00,0.67805,0.6781,0.67795,0.67805,1716199999.0
2007-06-05 12:40:00,0.678,0.6781,0.67795,0.678,2619500009.0
2007-06-05 12:45:00,0.678,0.67815,0.67795,0.67795,2965499995.0
2007-06-05 12:50:00,0.678,0.678,0.67785,0.678,2345099987.0
2007-06-05 12:55:00,0.678,0.678,0.6779,0.6779,3914800004.0
2007-06-05 13:00:00,0.6778,0.6781,0.6778,0.678,6112199987.0
2007-06-05 13:05:00,0.6781,0.6782,0.678,0.6781,6729500010.0
2007-06-05 13:10:00,0.6781,0.6781,0.6779,0.67805,6088100034.0
2007-06-05 13:15:00,0.67805,0.6781,0.67795,0.678,2348900016.0
2007-06-05 13:20:00,0.67795,0.678,0.67795,0.678,7785399931.0
2007-06-05 13:25:00,0.678,0.67805,0.67795,0.67795,2459900001.0
2007-06-05 13:30:00,0.67795,0.67795,0.6778,0.67785,2405700001.0
2007-06-05 13:35:00,0.6777,0.6778,0.6777,0.67775,4724100042.0
2007-06-05 13:40:00,0.67775,0.6778,0.6776,0.6777,8449700035.0
2007-06-05 13:45:00,0.6777,0.6778,0.67765,0.6777,3563900007.0
2007-06-05 13:50:00,0.67775,0.67795,0.67775,0.67795,1716500012.0
2007-06-05 13:55:00,0.6779,0.678,0.6777,0.6777,7713900000.0
2007-06-05 14:00:00,0.67775,0.67805,0.67775,0.6779,6167900021.0
2007-06-05 14:05:00,0.678,0.67825,0.67795,0.6782,7578900025.0
2007-06-05 14:10:00,0.6782,0.6783,0.6781,0.6783,6957699977.0
2007-06-05 14:15:00,0.678,0.6787,0.678,0.6786,8705999990.0
2007-06-05 14:20:00,0.6787,0.6787,0.6784,0.6784,6964799992.0
2007-06-05 14:25:00,0.67845,0.67855,0.67845,0.6785,1741199998.0
2007-06-05 14:30:00,0.6783,0.6784,0.6783,0.6784,1838700013.0
2007-06-05 14:35:00,0.67845,0.6785,0.6783,0.6784,5611199958.0
2007-06-05 14:40:00,0.6785,0.6785,0.6784,0.6785,6740399948.0
2007-06-05 14:45:00,0.67855,0.6786,0.6784,0.6785,7760000038.0
2007-06-05 14:50:00,0.6784,0.6784,0.6783,0.6783,5216700033.0
2007-06-05 14:55:00,0.6784,0.6785,0.67825,0.6784,4264500009.0
2007-06-05 15:00:00,0.6784,0.6785,0.67835,0.6784,8917299982.0
2007-06-05 15:05:00,0.6784,0.6784,0.6783,0.6784,5145999921.0
2007-06-05 15:10:00,0.6785,0.6786,0.6784,0.67855,4708799985.0
2007-06-05 15:15:00,0.6784,0.6787,0.6784,0.6787,5332500015.0
2007-06-05 15:20:00,0.6785,0.6786,0.6785,0.6786,5869999984.0
2007-06-05 15:25:00,0.6786,0.6787,0.6785,0.67865,2979200004.0
2007-06-05 15:30:00,0.6785,0.6785,0.6784,0.6785,8492799888.0
2007-06-05 15:35:00,0.6784,0.6786,0.6784,0.6786,10177399884.0
2007-06-05 15:40:00,0.6785,0.6786,0.6784,0.6785,7853999932.0
2007-06-05 15:45:00,0.67855,0.6786,0.6784,0.6785,7828099983.0
2007-06-05 15:50:00,0.6785,0.6787,0.6785,0.6786,4246199978.0
2007-06-05 15:55:00,0.6786,0.6786,0.67835,0.6784,1558199990.0
2007-06-05 16:00:00,0.6783,0.67855,0.6782,0.6783,1534499998.0
2007-06-05 16:05:00,0.6783,0.6785,0.6783,0.6784,1437600000.0
2007-06-05 16:10:00,0.67845,0.67845,0.67825,0.6783,2068999997.0
2007-06-05 16:15:00,0.6783,0.6785,0.67825,0.6784,1966200000.0
2007-06-05 16:20:00,0.67845,0.67855,0.6782,0.6784,3179899986.0
2007-06-05 16:25:00,0.6784,0.67845,0.67825,0.6783,2119408432.0
2007-06-05 16:30:00,0.6783,0.6784,0.67815,0.67825,1689399990.0
2007-06-05 16:35:00,0.6783,0.67835,0.6782,0.67825,979799998.0
2007-06-05 16:40:00,0.67825,0.67835,0.6782,0.6783,1006989999.0
2007-06-05 16:45:00,0.6783,0.6784,0.6782,0.6782,3394800003.0
2007-06-05 16:50:00,0.6781,0.6782,0.6781,0.6782,5685200008.0
2007-06-05 16:55:00,0.6783,0.6785,0.6782,0.6785,6420599976.0
2007-06-05 17:00:00,0.6784,0.6785,0.6783,0.6784,4510799960.0
2007-06-05 17:05:00,0.6784,0.6784,0.6783,0.6784,5088200004.0
2007-06-05 17:10:00,0.6783,0.6785,0.6783,0.6785,3890000005.0
2007-06-05 17:15:00,0.6784,0.6785,0.6784,0.6785,5596099841.0
2007-06-05 17:20:00,0.6785,0.6786,0.6784,0.6785,4008700033.0
2007-06-05 17:25:00,0.6785,0.67855,0.6783,0.6784,4280900001.0
2007-06-05 17:30:00,0.6785,0.6785,0.6783,0.6784,4674000032.0
2007-06-05 17:35:00,0.6784,0.6785,0.67835,0.6784,5554899986.0
2007-06-05 17:40:00,0.6783,0.6785,0.6782,0.67835,8786899982.0
2007-06-05 17:45:00,0.6784,0.6784,0.6783,0.6783,7576999998.0
2007-06-05 17:50:00,0.6782,0.6783,0.6781,0.6781,7243400009.0
2007-06-05 17:55:00,0.6782,0.6782,0.678,0.6782,3984400007.0
2007-06-05 18:00:00,0.6781,0.6783,0.6781,0.6781,8072500045.0
2007-06-05 18:05:00,0.6782,0.6784,0.6781,0.67825,8072500045.0
2007-06-05 18:10:00,0.6783,0.6784,0.67825,0.67825,7522400001.0
2007-06-05 18:15:00,0.6782,0.6783,0.6782,0.6782,5940500000.0
2007-06-05 18:20:00,0.6783,0.6784,0.6782,0.67835,5334399986.0
2007-06-05 18:25:00,0.6784,0.6784,0.67815,0.67825,5539499983.0
2007-06-05 18:30:00,0.6783,0.6783,0.6782,0.6782,6143500003.0
2007-06-05 18:35:00,0.6783,0.6783,0.6782,0.6783,5489899916.0
2007-06-05 18:40:00,0.6783,0.6784,0.6783,0.6784,4059600024.0
2007-06-05 18:45:00,0.67835,0.6785,0.6783,0.67845,2466800000.0
2007-06-05 18:50:00,0.67845,0.67845,0.6783,0.67835,5414399995.0
2007-06-05 18:55:00,0.67835,0.6784,0.67825,0.6783,5775199988.0
2007-06-05 19:00:00,0.6783,0.6783,0.6782,0.6783,5217800011.0
2007-06-05 19:05:00,0.6783,0.6783,0.67815,0.67825,5471899909.0
2007-06-05 19:10:00,0.6783,0.6784,0.6781,0.6781,5790199984.0
2007-06-05 19:15:00,0.6782,0.6783,0.6781,0.6782,5823499936.0
2007-06-05 19:20:00,0.6783,0.6784,0.6783,0.6784,4221399967.0
2007-06-05 19:25:00,0.6784,0.6784,0.6782,0.67825,2638900015.0
2007-06-05 19:30:00,0.67825,0.6783,0.67825,0.6783,837100005.0
2007-06-05 19:35:00,0.6783,0.6784,0.6783,0.67835,3917300002.0
2007-06-05 19:40:00,0.6784,0.6784,0.6782,0.67825,1425100000.0
2007-06-05 19:45:00,0.67825,0.6783,0.6782,0.6783,5126800011.0
2007-06-05 19:50:00,0.6783,0.6784,0.67825,0.6783,3689800010.0
2007-06-05 19:55:00,0.6783,0.67835,0.67815,0.67815,6348300019.0
2007-06-05 20:00:00,0.6781,0.6783,0.6781,0.6782,3243900007.0
2007-06-05 20:05:00,0.6782,0.6784,0.6782,0.6784,3866599977.0
2007-06-05 20:10:00,0.6784,0.6784,0.67835,0.6784,1202699991.0
2007-06-05 20:15:00,0.67831,0.6784,0.67807,0.6784,4139099968.0
2007-06-05 20:20:00,0.6784,0.67845,0.6783,0.6783,7023200022.0
2007-06-05 20:25:00,0.6783,0.6785,0.6783,0.6785,4765799985.0
2007-06-05 20:30:00,0.6785,0.6786,0.6785,0.6786,1304199992.0
2007-06-05 20:35:00,0.6786,0.6786,0.6785,0.6785,2472200004.0
2007-06-05 20:40:00,0.6785,0.6786,0.6785,0.6786,2428000011.0
2007-06-05 20:45:00,0.67831,0.6787,0.67831,0.6787,3423999964.0
2007-06-05 20:50:00,0.6787,0.6788,0.67865,0.6787,4395399978.0
2007-06-05 20:55:00,0.67865,0.67875,0.67865,0.6787,6578500002.0
2007-06-05 21:00:00,0.6787,0.6788,0.6786,0.67865,4577299989.0
2007-06-05 21:05:00,0.6787,0.6787,0.67865,0.6787,7427199963.0
2007-06-05 21:10:00,0.6787,0.6788,0.67865,0.67875,1921800004.0
2007-06-05 21:15:00,0.67875,0.6788,0.67865,0.6788,1443700005.0
2007-06-05 21:20:00,0.6788,0.6788,0.67875,0.6788,1072500003.0
2007-06-05 21:25:00,0.6788,0.6788,0.67865,0.67875,1181800000.0
2007-06-05 21:30:00,0.67865,0.67875,0.67865,0.6787,4410800030.0
2007-06-05 21:35:00,0.6787,0.67875,0.6785,0.67853,2422300023.0
2007-06-05 21:40:00,0.6787,0.6788,0.67865,0.6787,2069600014.0
2007-06-05 21:45:00,0.67865,0.67876,0.67851,0.67852,2194900003.0
2007-06-05 21:50:00,0.6787,0.6787,0.67865,0.6787,1314999981.0
2007-06-05 21:55:00,0.6787,0.6787,0.67845,0.67855,3356599992.0
2007-06-05 22:00:00,0.67855,0.6786,0.67835,0.67835,3842300005.0
2007-06-05 22:05:00,0.67835,0.6785,0.67835,0.6784,3809599996.0
2007-06-05 22:10:00,0.67835,0.6786,0.67835,0.6785,2626199994.0
2007-06-05 22:15:00,0.6785,0.6785,0.6784,0.67845,2668900010.0
2007-06-05 22:20:00,0.6784,0.6785,0.67835,0.6784,5047099984.0
2007-06-05 22:25:00,0.6784,0.6784,0.6783,0.67835,584500004.0
2007-06-05 22:30:00,0.67835,0.6784,0.6782,0.6784,829799986.0
2007-06-05 22:35:00,0.6784,0.6784,0.6782,0.6783,3305999962.0
2007-06-05 22:40:00,0.6783,0.67835,0.67825,0.67835,1081399995.0
2007-06-05 22:45:00,0.67835,0.6784,0.67825,0.6783,4803399978.0
2007-06-05 22:50:00,0.6783,0.67835,0.6783,0.67835,1972800004.0
2007-06-05 22:55:00,0.67835,0.6785,0.6782,0.6782,2937399979.0
2007-06-05 23:00:00,0.6782,0.6782,0.6781,0.6782,957199994.0
2007-06-05 23:05:00,0.6782,0.6784,0.67805,0.67805,1188699996.0
2007-06-05 23:10:00,0.6783,0.6784,0.6781,0.67835,818700005.0
2007-06-05 23:15:00,0.6784,0.6785,0.6783,0.6783,1472500000.0
2007-06-05 23:20:00,0.6783,0.67845,0.6782,0.67835,705299997.0
2007-06-05 23:25:00,0.67828,0.6784,0.67825,0.6783,1288200003.0
2007-06-05 23:30:00,0.6783,0.67845,0.67825,0.6783,806300000.0
2007-06-05 23:35:00,0.6783,0.6783,0.678,0.678,3141499997.0
2007-06-05 23:40:00,0.6781,0.6781,0.67781,0.67793,1874325005.0
2007-06-05 23:45:00,0.6779,0.67804,0.67785,0.6779,1379399992.0
2007-06-05 23:50:00,0.678,0.6781,0.67795,0.678,1749099990.0
2007-06-05 23:55:00,0.678,0.6781,0.678,0.6781,2033899992.0
2007-06-06 00:00:00,0.6781,0.6783,0.678,0.67825,1590199997.0
2007-06-06 00:05:00,0.6783,0.6784,0.67815,0.6783,1200500005.0
2007-06-06 00:10:00,0.6783,0.6784,0.67825,0.6784,2101800004.0
2007-06-06 00:15:00,0.6784,0.6784,0.67825,0.6783,1590500004.0
2007-06-06 00:20:00,0.6783,0.6784,0.6782,0.67825,1009400004.0
2007-06-06 00:25:00,0.67825,0.6783,0.67807,0.67813,3542600024.0
2007-06-06 00:30:00,0.6782,0.6783,0.67815,0.6782,1062700014.0
2007-06-06 00:35:00,0.6782,0.6783,0.67815,0.6782,2238700016.0
2007-06-06 00:40:00,0.6782,0.6783,0.67815,0.6782,2749599992.0
2007-06-06 00:45:00,0.6782,0.67825,0.67811,0.67811,1308900024.0
2007-06-06 00:50:00,0.6782,0.6782,0.67813,0.67816,1640200042.0
2007-06-06 00:55:00,0.67813,0.6782,0.67805,0.6782,1264200020.0
2007-06-06 01:00:00,0.6782,0.6782,0.67805,0.6782,2137300003.0
2007-06-06 01:05:00,0.6782,0.6783,0.678,0.67825,1736700018.0
2007-06-06 01:10:00,0.6782,0.67838,0.67815,0.67823,2239400017.0
2007-06-06 01:15:00,0.6783,0.67835,0.67815,0.6782,1082099996.0
2007-06-06 01:20:00,0.6782,0.6782,0.67803,0.6782,1017199996.0
2007-06-06 01:25:00,0.6782,0.67825,0.67815,0.6782,2177000034.0
2007-06-06 01:30:00,0.6782,0.6782,0.67805,0.6782,1907100004.0
2007-06-06 01:35:00,0.6782,0.6782,0.67815,0.67815,1316899986.0
2007-06-06 01:40:00,0.67815,0.6782,0.67815,0.6782,616899982.0
2007-06-06 01:45:00,0.6782,0.6783,0.67815,0.6782,940199996.0
2007-06-06 01:50:00,0.6782,0.6782,0.6781,0.6782,607599993.0
2007-06-06 01:55:00,0.6782,0.6783,0.67815,0.6782,991699993.0
2007-06-06 02:00:00,0.67825,0.6783,0.678,0.6782,1590400014.0
2007-06-06 02:05:00,0.6782,0.6783,0.6781,0.6782,2075100004.0
2007-06-06 02:10:00,0.6782,0.67835,0.67815,0.67815,1033199998.0
2007-06-06 02:15:00,0.6782,0.6782,0.67805,0.6781,2346900019.0
2007-06-06 02:20:00,0.6781,0.6782,0.6781,0.6781,1914299987.0
2007-06-06 02:25:00,0.67815,0.6782,0.67794,0.6781,3950699994.0
2007-06-06 02:30:00,0.67798,0.6781,0.67793,0.6781,546700007.0
2007-06-06 02:35:00,0.6781,0.6781,0.678,0.67805,2667100001.0
2007-06-06 02:40:00,0.67805,0.67805,0.6779,0.678,1970400021.0
2007-06-06 02:45:00,0.67805,0.6781,0.67789,0.67794,1641300001.0
2007-06-06 02:50:00,0.6781,0.6781,0.678,0.67805,1235599987.0
2007-06-06 02:55:00,0.67805,0.6781,0.678,0.67805,1180800010.0
2007-06-06 03:00:00,0.67805,0.67805,0.67785,0.6779,3037500018.0
2007-06-06 03:05:00,0.67785,0.678,0.67767,0.67785,2504599999.0
2007-06-06 03:10:00,0.6779,0.678,0.67775,0.67783,1220100005.0
2007-06-06 03:15:00,0.678,0.6781,0.67795,0.6781,389600002.0
2007-06-06 03:20:00,0.67805,0.6781,0.67795,0.67805,1103500005.0
2007-06-06 03:25:00,0.6781,0.6781,0.6779,0.678,1782600012.0
2007-06-06 03:30:00,0.678,0.6781,0.67795,0.67795,3837899997.0
2007-06-06 03:35:00,0.67795,0.67815,0.67795,0.67805,3203599979.0
2007-06-06 03:40:00,0.6781,0.6781,0.678,0.678,3085199973.0
2007-06-06 03:45:00,0.678,0.6781,0.6779,0.6781,5691199994.0
2007-06-06 03:50:00,0.6781,0.6781,0.678,0.678,2634000000.0
2007-06-06 03:55:00,0.678,0.678,0.67785,0.678,3165900016.0
2007-06-06 04:00:00,0.678,0.678,0.6779,0.67795,2105100005.0
2007-06-06 04:05:00,0.6779,0.678,0.6778,0.6779,3145600005.0
2007-06-06 04:10:00,0.6779,0.6781,0.67785,0.67795,4196100001.0
2007-06-06 04:15:00,0.678,0.678,0.6779,0.6779,1909900011.0
2007-06-06 04:20:00,0.6779,0.6779,0.67785,0.67785,3395200006.0
2007-06-06 04:25:00,0.6779,0.67795,0.67775,0.6779,2351899982.0
2007-06-06 04:30:00,0.67785,0.6781,0.6778,0.678,816400002.0
2007-06-06 04:35:00,0.678,0.678,0.67795,0.678,560200002.0
2007-06-06 04:40:00,0.678,0.678,0.67795,0.67795,2242299996.0
2007-06-06 04:45:00,0.678,0.678,0.6779,0.67795,1501099999.0
2007-06-06 04:50:00,0.67795,0.678,0.67795,0.678,3315500005.0
2007-06-06 04:55:00,0.678,0.6781,0.67795,0.67795,3054799996.0
2007-06-06 05:00:00,0.678,0.678,0.67795,0.678,3299100025.0
2007-06-06 05:05:00,0.678,0.678,0.67795,0.678,2787300018.0
2007-06-06 05:10:00,0.678,0.6781,0.67795,0.6781,1256100001.0
2007-06-06 05:15:00,0.6781,0.6781,0.6779,0.6779,622599996.0
2007-06-06 05:20:00,0.6779,0.6779,0.6778,0.6778,1500000012.0
2007-06-06 05:25:00,0.6778,0.6779,0.67775,0.6779,5238800024.0
2007-06-06 05:30:00,0.6779,0.6779,0.67775,0.6778,3133899997.0
2007-06-06 05:35:00,0.6778,0.6778,0.67765,0.6778,1311200003.0
2007-06-06 05:40:00,0.6778,0.67785,0.6778,0.6778,2247099986.0
2007-06-06 05:45:00,0.6778,0.6778,0.67775,0.6778,1801699992.0
2007-06-06 05:50:00,0.6778,0.6778,0.67775,0.6778,2668900023.0
2007-06-06 05:55:00,0.6778,0.6779,0.67775,0.6778,2988200010.0
2007-06-06 06:00:00,0.6778,0.6778,0.67775,0.6778,1979800032.0
2007-06-06 06:05:00,0.6778,0.6778,0.67772,0.6778,1042300006.0
2007-06-06 06:10:00,0.67785,0.67785,0.67778,0.67782,1966499990.0
2007-06-06 06:15:00,0.67775,0.67795,0.67772,0.67785,2764400003.0
2007-06-06 06:20:00,0.67785,0.6779,0.6778,0.6778,1263299977.0
2007-06-06 06:25:00,0.67785,0.6779,0.67775,0.6778,3771799862.0
2007-06-06 06:30:00,0.6778,0.6778,0.67775,0.6778,1363700010.0
2007-06-06 06:35:00,0.6778,0.6778,0.67765,0.6778,1616099982.0
2007-06-06 06:40:00,0.6778,0.6778,0.67765,0.6777,1492599989.0
2007-06-06 06:45:00,0.67765,0.6777,0.67745,0.67755,849600007.0
2007-06-06 06:50:00,0.6776,0.6777,0.67746,0.6776,3898600010.0
2007-06-06 06:55:00,0.6776,0.6776,0.67755,0.6776,868499998.0
2007-06-06 07:00:00,0.6776,0.67765,0.67745,0.6776,2676400008.0
2007-06-06 07:05:00,0.6776,0.67775,0.67752,0.67765,2837199990.0
2007-06-06 07:10:00,0.67775,0.67775,0.67765,0.6777,1326500011.0
2007-06-06 07:15:00,0.6777,0.6777,0.67755,0.6776,1080299990.0
2007-06-06 07:20:00,0.6776,0.6777,0.67755,0.6777,1791899973.0
2007-06-06 07:25:00,0.6777,0.6777,0.6776,0.6777,868600006.0
2007-06-06 07:30:00,0.6777,0.6777,0.6776,0.6777,1574499992.0
2007-06-06 07:35:00,0.6777,0.67805,0.67759,0.67805,2732800003.0
2007-06-06 07:40:00,0.67805,0.6781,0.67795,0.6781,2240399990.0
2007-06-06 07:45:00,0.6781,0.6781,0.67778,0.67803,1364199991.0
2007-06-06 07:50:00,0.6781,0.67815,0.67786,0.67815,2790099993.0
2007-06-06 07:55:00,0.67815,0.6783,0.67815,0.6782,2192799996.0
2007-06-06 08:00:00,0.6782,0.6783,0.67815,0.6782,5088500012.0
2007-06-06 08:05:00,0.6782,0.6784,0.6782,0.67835,3935899979.0
2007-06-06 08:10:00,0.67835,0.6784,0.6782,0.6783,4471300011.0
2007-06-06 08:15:00,0.6783,0.6785,0.67815,0.6783,6644799991.0
2007-06-06 08:20:00,0.6783,0.6784,0.6782,0.6784,3323799986.0
2007-06-06 08:25:00,0.6784,0.67845,0.67825,0.67835,4708700033.0
2007-06-06 08:30:00,0.6784,0.6785,0.6783,0.6785,4875299983.0
2007-06-06 08:35:00,0.6785,0.6786,0.67845,0.6786,4049299971.0
2007-06-06 08:40:00,0.6786,0.6786,0.6784,0.6785,3328600003.0
2007-06-06 08:45:00,0.6785,0.6787,0.6785,0.6787,3817100010.0
2007-06-06 08:50:00,0.6787,0.6788,0.6784,0.6785,5922600020.0
2007-06-06 08:55:00,0.67845,0.6785,0.6783,0.6784,7938399935.0
2007-06-06 09:00:00,0.6785,0.67855,0.6783,0.6784,7086799972.0
2007-06-06 09:05:00,0.6784,0.6784,0.6781,0.6783,4411299985.0
2007-06-06 09:10:00,0.67825,0.6784,0.6782,0.6783,2808999972.0
2007-06-06 09:15:00,0.6783,0.6785,0.67825,0.67845,5067100001.0
2007-06-06 09:20:00,0.6785,0.6785,0.6784,0.6785,1680599991.0
2007-06-06 09:25:00,0.6785,0.6786,0.6784,0.6785,5207999972.0
2007-06-06 09:30:00,0.6785,0.6785,0.67845,0.67845,4954599970.0
2007-06-06 09:35:00,0.67845,0.6785,0.6783,0.6784,2401600017.0
2007-06-06 09:40:00,0.6784,0.6784,0.67825,0.67825,3399900006.0
2007-06-06 09:45:00,0.67835,0.67835,0.67825,0.6783,4184300003.0
2007-06-06 09:50:00,0.6783,0.6783,0.67815,0.6782,5029400032.0
2007-06-06 09:55:00,0.6782,0.6783,0.67815,0.67815,5974799992.0
2007-06-06 10:00:00,0.6781,0.6782,0.6777,0.6778,7206999740.0
2007-06-06 10:05:00,0.6777,0.6779,0.6777,0.6778,6351799854.0
2007-06-06 10:10:00,0.6779,0.678,0.6779,0.678,8457300054.0
2007-06-06 10:15:00,0.6781,0.6781,0.6779,0.67805,9313600019.0
2007-06-06 10:20:00,0.67805,0.6782,0.678,0.6782,7144899991.0
2007-06-06 10:25:00,0.6782,0.6784,0.6781,0.6783,6896499965.0
2007-06-06 10:30:00,0.6784,0.6785,0.6783,0.6784,7261399981.0
2007-06-06 10:35:00,0.6783,0.67855,0.6783,0.6785,4528900009.0
2007-06-06 10:40:00,0.6786,0.6788,0.6785,0.67875,4957900000.0
2007-06-06 10:45:00,0.6788,0.6788,0.6786,0.6787,9758499985.0
2007-06-06 10:50:00,0.6788,0.679,0.6787,0.6789,8886199979.0
2007-06-06 10:55:00,0.6788,0.6789,0.6787,0.67875,8411199980.0
2007-06-06 11:00:00,0.67875,0.6788,0.6785,0.6785,3782000013.0
2007-06-06 11:05:00,0.6786,0.6787,0.6785,0.6787,3312000020.0
2007-06-06 11:10:00,0.6787,0.6787,0.67855,0.6786,9250000005.0
2007-06-06 11:15:00,0.6785,0.6787,0.6785,0.6787,5635200001.0
2007-06-06 11:20:00,0.6786,0.6787,0.67855,0.6786,9763999925.0
2007-06-06 11:25:00,0.67865,0.6787,0.6785,0.6787,5834799962.0
2007-06-06 11:30:00,0.6787,0.67875,0.6786,0.67865,5359299998.0
2007-06-06 11:35:00,0.67865,0.67876,0.67856,0.6787,1714600004.0
2007-06-06 11:40:00,0.6785,0.67875,0.6785,0.67865,8283500021.0
2007-06-06 11:45:00,0.67865,0.6791,0.67865,0.679,7529899928.0
2007-06-06 11:50:00,0.6792,0.6792,0.6788,0.6789,9011399889.0
2007-06-06 11:55:00,0.6789,0.6789,0.6787,0.6788,6467500031.0
2007-06-06 12:00:00,0.6788,0.6788,0.6786,0.6787,3747100052.0
2007-06-06 12:05:00,0.6787,0.6788,0.6786,0.6787,3534900007.0
2007-06-06 12:10:00,0.6787,0.67875,0.6786,0.6787,8343700035.0
2007-06-06 12:15:00,0.6786,0.6787,0.6785,0.6785,8550599988.0
2007-06-06 12:20:00,0.67855,0.6788,0.6784,0.6788,7476499914.0
2007-06-06 12:25:00,0.67875,0.6789,0.6784,0.6785,4777500031.0
2007-06-06 12:30:00,0.6786,0.6788,0.6786,0.6786,8302899975.0
2007-06-06 12:35:00,0.6785,0.6787,0.6783,0.67865,6383000035.0
2007-06-06 12:40:00,0.6787,0.6787,0.67855,0.6786,4735300011.0
2007-06-06 12:45:00,0.6785,0.67865,0.6784,0.6786,6999299989.0
2007-06-06 12:50:00,0.6786,0.6786,0.6783,0.6783,5493599978.0
2007-06-06 12:55:00,0.67845,0.6786,0.6783,0.6783,6875100015.0
2007-06-06 13:00:00,0.6782,0.6785,0.6782,0.67845,4677900018.0
2007-06-06 13:05:00,0.6785,0.67855,0.6783,0.6784,5456499988.0
2007-06-06 13:10:00,0.6784,0.67845,0.67835,0.6784,4707699977.0
2007-06-06 13:15:00,0.6784,0.67845,0.67825,0.67825,4752899986.0
2007-06-06 13:20:00,0.6783,0.6784,0.6782,0.67825,6296199992.0
2007-06-06 13:25:00,0.6783,0.6783,0.6781,0.6782,7204499992.0
2007-06-06 13:30:00,0.67815,0.6783,0.67815,0.67825,3535299968.0
2007-06-06 13:35:00,0.67825,0.6783,0.6782,0.6782,4146399994.0
2007-06-06 13:40:00,0.6783,0.67845,0.6782,0.6782,3734799982.0
2007-06-06 13:45:00,0.6783,0.6785,0.6782,0.6783,8479199977.0
2007-06-06 13:50:00,0.6782,0.6783,0.678,0.6781,9036499970.0
2007-06-06 13:55:00,0.6782,0.6784,0.6781,0.6783,7366899982.0
2007-06-06 14:00:00,0.6783,0.6784,0.6782,0.6782,9688699932.0
2007-06-06 14:05:00,0.6783,0.6783,0.6781,0.6781,10120999905.0
2007-06-06 14:10:00,0.6782,0.67825,0.678,0.678,7997499986.0
2007-06-06 14:15:00,0.6781,0.6782,0.678,0.678,9155300059.0
2007-06-06 14:20:00,0.6781,0.6781,0.6779,0.678,4642500021.0
2007-06-06 14:25:00,0.6781,0.6781,0.6779,0.678,6373500033.0
2007-06-06 14:30:00,0.67805,0.6784,0.67785,0.6783,8492599974.0
2007-06-06 14:35:00,0.6784,0.6785,0.6781,0.6781,9767999940.0
2007-06-06 14:40:00,0.678,0.6781,0.6777,0.6779,9767999940.0
2007-06-06 14:45:00,0.6778,0.6779,0.6777,0.6777,9767999940.0
2007-06-06 14:50:00,0.6778,0.6778,0.6776,0.6776,9767999940.0
2007-06-06 14:55:00,0.6777,0.6777,0.6775,0.6777,9767999940.0
2007-06-06 15:00:00,0.6776,0.6777,0.6776,0.6776,9767999940.0
2007-06-06 15:05:00,0.6777,0.6777,0.6773,0.6774,9757099933.0
2007-06-06 15:10:00,0.6773,0.6775,0.6772,0.6773,9657299943.0
2007-06-06 15:15:00,0.6772,0.67735,0.67715,0.67735,9638100001.0
2007-06-06 15:20:00,0.6773,0.6773,0.6771,0.6772,6346800003.0
2007-06-06 15:25:00,0.6771,0.6774,0.6771,0.6774,6229399978.0
2007-06-06 15:30:00,0.6774,0.6774,0.6772,0.6773,5648199986.0
2007-06-06 15:35:00,0.6772,0.6774,0.6772,0.6773,3076500022.0
2007-06-06 15:40:00,0.6773,0.6774,0.6772,0.6773,5841199976.0
2007-06-06 15:45:00,0.6773,0.6773,0.67715,0.6773,4415000043.0
2007-06-06 15:50:00,0.6773,0.6773,0.6771,0.6773,5142999975.0
2007-06-06 15:55:00,0.67735,0.6775,0.6773,0.6775,4514499922.0
2007-06-06 16:00:00,0.6775,0.6776,0.6773,0.6775,6946400045.0
2007-06-06 16:05:00,0.6776,0.6776,0.6774,0.6776,5205199984.0
2007-06-06 16:10:00,0.6776,0.6777,0.6776,0.6776,5132499981.0
2007-06-06 16:15:00,0.6776,0.6777,0.67755,0.67755,7113200030.0
2007-06-06 16:20:00,0.6776,0.6778,0.6775,0.6778,4741499917.0
2007-06-06 16:25:00,0.6778,0.67785,0.6776,0.6777,6063499929.0
2007-06-06 16:30:00,0.6778,0.6778,0.6776,0.6777,6122999944.0
2007-06-06 16:35:00,0.67775,0.67775,0.6774,0.6775,8379600034.0
2007-06-06 16:40:00,0.6776,0.6777,0.6775,0.6775,10058399960.0
2007-06-06 16:45:00,0.6776,0.67765,0.6775,0.6776,10722999890.0
2007-06-06 16:50:00,0.6776,0.6776,0.6774,0.6775,8523699995.0
2007-06-06 16:55:00,0.6775,0.6775,0.6772,0.6774,7633799958.0
2007-06-06 17:00:00,0.6773,0.6775,0.6772,0.6774,4742999985.0
2007-06-06 17:05:00,0.6775,0.6775,0.6773,0.6774,5066100006.0
2007-06-06 17:10:00,0.6773,0.6774,0.6772,0.67735,6743000030.0
2007-06-06 17:15:00,0.6772,0.6775,0.6772,0.67745,4837399990.0
2007-06-06 17:20:00,0.6774,0.6776,0.6774,0.6775,6785400008.0
2007-06-06 17:25:00,0.6775,0.6777,0.67745,0.6776,5583399985.0
2007-06-06 17:30:00,0.6775,0.6776,0.6775,0.67755,4846800004.0
2007-06-06 17:35:00,0.67755,0.67765,0.6775,0.6775,4982300016.0
2007-06-06 17:40:00,0.6776,0.6776,0.6775,0.6776,3430999997.0
2007-06-06 17:45:00,0.6776,0.6776,0.6771,0.6772,6894699954.0
2007-06-06 17:50:00,0.6771,0.6774,0.6771,0.6773,7217599971.0
2007-06-06 17:55:00,0.6772,0.6774,0.67715,0.6773,4663599986.0
2007-06-06 18:00:00,0.6774,0.6775,0.6773,0.67745,2603400004.0
2007-06-06 18:05:00,0.67745,0.67745,0.67725,0.67725,2997299992.0
2007-06-06 18:10:00,0.67725,0.67735,0.6771,0.6773,3921199995.0
2007-06-06 18:15:00,0.6773,0.6774,0.67725,0.67735,2220700013.0
2007-06-06 18:20:00,0.6773,0.6774,0.6773,0.6774,3825099981.0
2007-06-06 18:25:00,0.6774,0.6774,0.67725,0.67725,4076600053.0
2007-06-06 18:30:00,0.67725,0.6774,0.67725,0.6774,3055400007.0
2007-06-06 18:35:00,0.6774,0.6775,0.67735,0.6774,5345200043.0
2007-06-06 18:40:00,0.6774,0.6774,0.67725,0.6773,4193899975.0
2007-06-06 18:45:00,0.67725,0.6774,0.67725,0.6774,5867199999.0
2007-06-06 18:50:00,0.6774,0.6774,0.67735,0.6774,3388800068.0
2007-06-06 18:55:00,0.6774,0.6775,0.67735,0.67745,2994699966.0
2007-06-06 19:00:00,0.6775,0.6775,0.6774,0.67745,3873799991.0
2007-06-06 19:05:00,0.6775,0.6775,0.67745,0.67745,984099992.0
2007-06-06 19:10:00,0.6775,0.6775,0.6773,0.6773,619099996.0
2007-06-06 19:15:00,0.6774,0.6774,0.67735,0.6774,472000000.0
2007-06-06 19:20:00,0.6774,0.6775,0.67735,0.6775,4711899999.0
2007-06-06 19:25:00,0.6775,0.67755,0.6774,0.67745,2047700008.0
2007-06-06 19:30:00,0.67745,0.6777,0.6774,0.67765,2675400005.0
2007-06-06 19:35:00,0.67765,0.6777,0.6775,0.67755,1161399999.0
2007-06-06 19:40:00,0.67755,0.6776,0.67755,0.67755,492800000.0
2007-06-06 19:45:00,0.67755,0.6776,0.67745,0.6775,1489599996.0
2007-06-06 19:50:00,0.6775,0.6775,0.67735,0.67745,2042999995.0
2007-06-06 19:55:00,0.67745,0.6775,0.6774,0.6775,703700001.0
2007-06-06 20:00:00,0.6775,0.6775,0.67745,0.6775,3079000007.0
2007-06-06 20:05:00,0.6775,0.6776,0.67745,0.6775,2742299994.0
2007-06-06 20:10:00,0.6775,0.6776,0.67745,0.6775,3768299999.0
2007-06-06 20:15:00,0.6775,0.6776,0.67735,0.67755,3196199983.0
2007-06-06 20:20:00,0.67755,0.6776,0.6775,0.67755,1589899982.0
2007-06-06 20:25:00,0.67755,0.6776,0.6775,0.67755,446499999.0
2007-06-06 20:30:00,0.6775,0.67755,0.67745,0.67745,3922799973.0
2007-06-06 20:35:00,0.6774,0.6775,0.6774,0.6775,1844400003.0
2007-06-06 20:40:00,0.6775,0.67765,0.67745,0.6776,5442799997.0
2007-06-06 20:45:00,0.6776,0.6776,0.67755,0.6776,2373400005.0
2007-06-06 20:50:00,0.6776,0.67765,0.67755,0.6776,3771300004.0
2007-06-06 20:55:00,0.67765,0.6777,0.67755,0.6776,4198199998.0
2007-06-06 21:00:00,0.67765,0.6777,0.67755,0.6776,4034399985.0
2007-06-06 21:05:00,0.6776,0.67765,0.67755,0.6776,1428799988.0
2007-06-06 21:10:00,0.6776,0.6776,0.67735,0.67739,815799992.0
2007-06-06 21:15:00,0.6776,0.6776,0.6775,0.6776,829899999.0
2007-06-06 21:20:00,0.6776,0.6776,0.67745,0.67745,1931199981.0
2007-06-06 21:25:00,0.6775,0.6776,0.6775,0.6776,1096099999.0
2007-06-06 21:30:00,0.67755,0.6777,0.6775,0.6776,3587399983.0
2007-06-06 21:35:00,0.6776,0.6776,0.67745,0.67755,1663500003.0
2007-06-06 21:40:00,0.6776,0.6776,0.67755,0.6776,1788899993.0
2007-06-06 21:45:00,0.6776,0.6776,0.67755,0.6776,2417899965.0
2007-06-06 21:50:00,0.6776,0.6776,0.67755,0.6776,923500011.0
2007-06-06 21:55:00,0.6776,0.6776,0.6775,0.6776,1576600003.0
2007-06-06 22:00:00,0.6776,0.6776,0.6775,0.67755,652699993.0
2007-06-06 22:05:00,0.67755,0.6776,0.6775,0.67755,532399994.0
2007-06-06 22:10:00,0.67755,0.6776,0.6775,0.6776,1799999989.0
2007-06-06 22:15:00,0.6776,0.6776,0.67742,0.67746,674699997.0
2007-06-06 22:20:00,0.6775,0.6776,0.67745,0.6775,2323399993.0
2007-06-06 22:25:00,0.6775,0.6775,0.6775,0.6775,215999996.0
2007-06-06 22:30:00,0.6775,0.6776,0.67745,0.6776,2364399997.0
2007-06-06 22:35:00,0.67749,0.6776,0.67745,0.6775,1597500007.0
2007-06-06 22:40:00,0.6775,0.6776,0.67745,0.67745,3717200010.0
2007-06-06 22:45:00,0.6775,0.6776,0.67744,0.6776,2077399990.0
2007-06-06 22:50:00,0.6776,0.6776,0.67745,0.6775,1681699994.0
2007-06-06 22:55:00,0.6775,0.6776,0.67745,0.6775,2051199988.0
2007-06-06 23:00:00,0.6775,0.6777,0.67745,0.6776,516399996.0
2007-06-06 23:05:00,0.6776,0.6777,0.6774,0.6775,1514299995.0
2007-06-06 23:10:00,0.6776,0.67771,0.67755,0.6776,1187900002.0
2007-06-06 23:15:00,0.6776,0.6777,0.6774,0.67742,1392800008.0
2007-06-06 23:20:00,0.67751,0.67763,0.6774,0.6776,1079500001.0
2007-06-06 23:25:00,0.6776,0.67764,0.67743,0.6775,865599999.0
2007-06-06 23:30:00,0.67745,0.6776,0.67733,0.6776,1698699993.0
2007-06-06 23:35:00,0.67754,0.6776,0.6774,0.6775,1298100010.0
2007-06-06 23:40:00,0.6776,0.6777,0.6775,0.6776,503300004.0
2007-06-06 23:45:00,0.67765,0.67772,0.67728,0.67738,1496400000.0
2007-06-06 23:50:00,0.6774,0.67748,0.6771,0.6771,1150900004.0
2007-06-06 23:55:00,0.6774,0.6774,0.6771,0.6772,1160400001.0
2007-06-07 00:00:00,0.6772,0.67746,0.6772,0.6774,1221900011.0
2007-06-07 00:05:00,0.6774,0.6774,0.6773,0.6774,1843199960.0
2007-06-07 00:10:00,0.6774,0.6774,0.67705,0.6773,1096100001.0
2007-06-07 00:15:00,0.6773,0.67732,0.67721,0.6773,2306300019.0
2007-06-07 00:20:00,0.6773,0.6773,0.67715,0.6772,506700001.0
2007-06-07 00:25:00,0.6772,0.6773,0.67715,0.6773,1361900000.0
2007-06-07 00:30:00,0.67717,0.6773,0.6771,0.6773,771300002.0
2007-06-07 00:35:00,0.6773,0.6773,0.67708,0.67712,1503000014.0
2007-06-07 00:40:00,0.6773,0.6773,0.67702,0.67713,570500010.0
2007-06-07 00:45:00,0.67725,0.67725,0.6771,0.67715,1462000005.0
2007-06-07 00:50:00,0.67715,0.6773,0.67715,0.6773,841300002.0
2007-06-07 00:55:00,0.6773,0.6773,0.67715,0.67715,511899999.0
2007-06-07 01:00:00,0.6772,0.6774,0.67713,0.67713,2166600007.0
2007-06-07 01:05:00,0.6774,0.6774,0.67719,0.6774,517600000.0
2007-06-07 01:10:00,0.6774,0.6774,0.67735,0.6774,507299999.0
2007-06-07 01:15:00,0.6774,0.6774,0.67735,0.67735,146400000.0
2007-06-07 01:20:00,0.67735,0.67735,0.6771,0.67725,569800000.0
2007-06-07 01:25:00,0.67725,0.6773,0.67715,0.67725,786799985.0
2007-06-07 01:30:00,0.6773,0.6773,0.67715,0.6773,1030199983.0
2007-06-07 01:35:00,0.67715,0.6773,0.67708,0.67722,1618800002.0
2007-06-07 01:40:00,0.67725,0.6773,0.67713,0.67713,1586199995.0
2007-06-07 01:45:00,0.6773,0.67735,0.6772,0.6773,890700002.0
2007-06-07 01:50:00,0.6773,0.6774,0.6772,0.67725,1690499989.0
2007-06-07 01:55:00,0.6773,0.67732,0.6771,0.6773,2196300008.0
2007-06-07 02:00:00,0.6773,0.67765,0.67725,0.67745,5479500042.0
2007-06-07 02:05:00,0.67745,0.67775,0.67745,0.6776,4095900039.0
2007-06-07 02:10:00,0.6776,0.6776,0.67745,0.6775,2277000004.0
2007-06-07 02:15:00,0.6775,0.6775,0.67735,0.67745,1944800001.0
2007-06-07 02:20:00,0.6775,0.6776,0.67735,0.67745,3274400003.0
2007-06-07 02:25:00,0.67745,0.67755,0.67735,0.67735,809900001.0
2007-06-07 02:30:00,0.67735,0.67746,0.67725,0.67732,1497800009.0
2007-06-07 02:35:00,0.6774,0.67755,0.67735,0.6775,1324699993.0
2007-06-07 02:40:00,0.6775,0.67755,0.6774,0.6775,1395700010.0
2007-06-07 02:45:00,0.6775,0.67755,0.67745,0.67745,1378500000.0
2007-06-07 02:50:00,0.6775,0.6776,0.6773,0.6773,3928200005.0
2007-06-07 02:55:00,0.6773,0.6775,0.67725,0.67735,2384999973.0
2007-06-07 03:00:00,0.67735,0.6775,0.6773,0.6774,2764100004.0
2007-06-07 03:05:00,0.6774,0.6774,0.67721,0.6774,2892000051.0
2007-06-07 03:10:00,0.6774,0.6774,0.67735,0.6774,1715899993.0
2007-06-07 03:15:00,0.6774,0.6776,0.67735,0.6776,2447000005.0
2007-06-07 03:20:00,0.6776,0.6776,0.67721,0.6776,2424300012.0
2007-06-07 03:25:00,0.6776,0.6776,0.67745,0.6775,2076200000.0
2007-06-07 03:30:00,0.67745,0.6775,0.6773,0.67735,2697000002.0
2007-06-07 03:35:00,0.67735,0.6774,0.67725,0.6774,2150499970.0
2007-06-07 03:40:00,0.6774,0.6774,0.67722,0.6774,1053699999.0
2007-06-07 03:45:00,0.6774,0.6775,0.67725,0.67745,1604900008.0
2007-06-07 03:50:00,0.67732,0.6775,0.67716,0.6775,810600003.0
2007-06-07 03:55:00,0.67738,0.6775,0.67734,0.6775,2760599990.0
2007-06-07 04:00:00,0.6775,0.6775,0.6773,0.6773,2818100038.0
2007-06-07 04:05:00,0.67735,0.67735,0.67701,0.6773,565300001.0
2007-06-07 04:10:00,0.67735,0.67735,0.67715,0.67735,871499999.0
2007-06-07 04:15:00,0.67735,0.67735,0.67714,0.67722,1046900005.0
2007-06-07 04:20:00,0.67708,0.6774,0.67703,0.67735,1171200005.0
2007-06-07 04:25:00,0.67735,0.6774,0.6773,0.67735,1401599993.0
2007-06-07 04:30:00,0.6774,0.6775,0.67735,0.67745,1669299992.0
2007-06-07 04:35:00,0.6775,0.6775,0.6774,0.6774,1432600006.0
2007-06-07 04:40:00,0.67745,0.67745,0.6773,0.6774,1616100016.0
2007-06-07 04:45:00,0.6774,0.6774,0.67715,0.67715,1338299999.0
2007-06-07 04:50:00,0.67702,0.6773,0.67702,0.6773,1058099990.0
2007-06-07 04:55:00,0.6773,0.6774,0.67695,0.67735,1271899992.0
2007-06-07 05:00:00,0.6774,0.6774,0.67735,0.6774,819099999.0
2007-06-07 05:05:00,0.6774,0.6775,0.6773,0.67745,4857999981.0
2007-06-07 05:10:00,0.6774,0.6775,0.6773,0.67745,2440900006.0
2007-06-07 05:15:00,0.67745,0.6775,0.6774,0.67745,468500004.0
2007-06-07 05:20:00,0.6775,0.6775,0.67745,0.6775,740100006.0
2007-06-07 05:25:00,0.6775,0.6776,0.67745,0.6775,1092300002.0
2007-06-07 05:30:00,0.6776,0.6776,0.6775,0.6776,1224699984.0
2007-06-07 05:35:00,0.6776,0.6776,0.6773,0.67738,1970099997.0
2007-06-07 05:40:00,0.6776,0.6776,0.6775,0.6775,971999988.0
2007-06-07 05:45:00,0.6775,0.6775,0.67745,0.6775,1067000002.0
2007-06-07 05:50:00,0.6775,0.6776,0.67745,0.6775,1610199999.0
2007-06-07 05:55:00,0.67755,0.6776,0.67755,0.6776,640199999.0
2007-06-07 06:00:00,0.6776,0.6776,0.6776,0.6776,639299993.0
2007-06-07 06:05:00,0.6776,0.6776,0.6775,0.6775,885099995.0
2007-06-07 06:10:00,0.67755,0.67755,0.6773,0.67735,2953399974.0
2007-06-07 06:15:00,0.67735,0.6776,0.67735,0.6774,2999800007.0
2007-06-07 06:20:00,0.6774,0.67755,0.6774,0.6775,2966500008.0
2007-06-07 06:25:00,0.67745,0.6775,0.67745,0.67745,2546600038.0
2007-06-07 06:30:00,0.6775,0.6775,0.67745,0.6775,953700012.0
2007-06-07 06:35:00,0.6775,0.6775,0.6774,0.6775,1227100013.0
2007-06-07 06:40:00,0.6775,0.6775,0.67745,0.6775,528600004.0
2007-06-07 06:45:00,0.6775,0.67755,0.67745,0.6775,981999991.0
2007-06-07 06:50:00,0.6775,0.67765,0.67746,0.67755,2720199978.0
2007-06-07 06:55:00,0.67755,0.6777,0.67755,0.6776,3815199964.0
2007-06-07 07:00:00,0.6776,0.6776,0.67755,0.6776,2900599989.0
2007-06-07 07:05:00,0.6776,0.6776,0.67755,0.67755,307200001.0
2007-06-07 07:10:00,0.67755,0.6776,0.6775,0.67755,481400010.0
2007-06-07 07:15:00,0.6776,0.6776,0.6775,0.6776,979100009.0
2007-06-07 07:20:00,0.6776,0.6776,0.6775,0.6776,2106800021.0
2007-06-07 07:25:00,0.6776,0.6776,0.67745,0.6775,1384699994.0
2007-06-07 07:30:00,0.6775,0.6776,0.67745,0.67755,1008100026.0
2007-06-07 07:35:00,0.67755,0.6776,0.67745,0.6775,728299998.0
2007-06-07 07:40:00,0.67755,0.67755,0.6774,0.6774,1006699993.0
2007-06-07 07:45:00,0.67745,0.67745,0.67735,0.6774,1107800002.0
2007-06-07 07:50:00,0.6774,0.6774,0.6773,0.6773,1210100002.0
2007-06-07 07:55:00,0.67735,0.6775,0.67735,0.6774,2941600011.0
2007-06-07 08:00:00,0.6774,0.6776,0.6774,0.6776,6083699955.0
2007-06-07 08:05:00,0.6776,0.6776,0.67745,0.67745,3563399973.0
2007-06-07 08:10:00,0.6775,0.6776,0.67745,0.6775,3040599980.0
2007-06-07 08:15:00,0.6775,0.6776,0.6774,0.67745,4459499955.0
2007-06-07 08:20:00,0.6775,0.6775,0.67735,0.6775,4044600030.0
2007-06-07 08:25:00,0.6774,0.6775,0.67735,0.6775,1733300007.0
2007-06-07 08:30:00,0.6775,0.6775,0.67735,0.67737,2387199967.0
2007-06-07 08:35:00,0.6775,0.6775,0.67735,0.6774,2773099993.0
2007-06-07 08:40:00,0.67735,0.6775,0.6773,0.6773,6022099966.0
2007-06-07 08:45:00,0.6774,0.6774,0.6773,0.6773,5356299933.0
2007-06-07 08:50:00,0.6773,0.6774,0.6772,0.6773,4026099966.0
2007-06-07 08:55:00,0.6773,0.6774,0.67725,0.6774,5803700011.0
2007-06-07 09:00:00,0.6774,0.6776,0.6773,0.6774,9222300045.0
2007-06-07 09:05:00,0.6773,0.6775,0.6773,0.6774,8180700023.0
2007-06-07 09:10:00,0.6774,0.6774,0.6769,0.6773,5532299958.0
2007-06-07 09:15:00,0.6773,0.67735,0.6772,0.67735,4741699975.0
2007-06-07 09:20:00,0.67735,0.6774,0.6769,0.6769,9240699973.0
2007-06-07 09:25:00,0.677,0.67735,0.67695,0.67735,8915499957.0
2007-06-07 09:30:00,0.6773,0.6775,0.6773,0.67745,4162600008.0
2007-06-07 09:35:00,0.67745,0.6775,0.67735,0.6774,4382299986.0
2007-06-07 09:40:00,0.6774,0.6775,0.67735,0.6774,4882399983.0
2007-06-07 09:45:00,0.6774,0.6774,0.67725,0.6773,5997399992.0
2007-06-07 09:50:00,0.6773,0.6774,0.6772,0.6773,3344699980.0
2007-06-07 09:55:00,0.6773,0.6774,0.6773,0.67735,3404199992.0
2007-06-07 10:00:00,0.67735,0.6774,0.67725,0.6774,5457599983.0
2007-06-07 10:05:00,0.67735,0.67745,0.67735,0.6774,6357099990.0
2007-06-07 10:10:00,0.6774,0.6774,0.6772,0.6773,5803500013.0
2007-06-07 10:15:00,0.6774,0.67755,0.67735,0.6775,6180299978.0
2007-06-07 10:20:00,0.67755,0.67775,0.6775,0.6777,4814899976.0
2007-06-07 10:25:00,0.6777,0.6778,0.6776,0.6778,5131000001.0
2007-06-07 10:30:00,0.6778,0.6779,0.6777,0.67785,6109500020.0
2007-06-07 10:35:00,0.6778,0.67795,0.67775,0.6778,4092799992.0
2007-06-07 10:40:00,0.6778,0.6779,0.6776,0.67765,4810799982.0
2007-06-07 10:45:00,0.6777,0.6778,0.6776,0.6776,6491799939.0
2007-06-07 10:50:00,0.67765,0.6778,0.6776,0.6778,4439899975.0
2007-06-07 10:55:00,0.6778,0.6778,0.67755,0.6776,4024599995.0
2007-06-07 11:00:00,0.6776,0.6776,0.6773,0.6773,5188299952.0
2007-06-07 11:05:00,0.6774,0.6774,0.6772,0.6773,6650600025.0
2007-06-07 11:10:00,0.6773,0.6775,0.6773,0.67735,5853199960.0
2007-06-07 11:15:00,0.67735,0.6774,0.6773,0.6773,3866199988.0
2007-06-07 11:20:00,0.6772,0.6774,0.6771,0.6773,4701600040.0
2007-06-07 11:25:00,0.67735,0.67745,0.6773,0.67735,2416099990.0
2007-06-07 11:30:00,0.6774,0.6774,0.67725,0.67725,703599993.0
2007-06-07 11:35:00,0.6771,0.6773,0.6771,0.6773,2354399996.0
2007-06-07 11:40:00,0.6773,0.6775,0.6772,0.6775,7592400069.0
2007-06-07 11:45:00,0.6775,0.67755,0.67735,0.6774,6358599973.0
2007-06-07 11:50:00,0.6775,0.6775,0.6772,0.6775,6357600040.0
2007-06-07 11:55:00,0.6774,0.6775,0.6772,0.6773,7094600022.0
2007-06-07 12:00:00,0.67725,0.6775,0.67725,0.6773,5385000010.0
2007-06-07 12:05:00,0.6773,0.67735,0.67715,0.6773,5750399987.0
2007-06-07 12:10:00,0.6772,0.6775,0.6772,0.6775,5902499978.0
2007-06-07 12:15:00,0.6776,0.6776,0.6771,0.6776,6851599962.0
2007-06-07 12:20:00,0.6775,0.6777,0.6775,0.6776,5509999970.0
2007-06-07 12:25:00,0.6775,0.6776,0.6772,0.6774,5509999970.0
2007-06-07 12:30:00,0.6775,0.6776,0.67745,0.67755,5419899965.0
2007-06-07 12:35:00,0.67755,0.6776,0.6774,0.67745,6105400013.0
2007-06-07 12:40:00,0.6774,0.6775,0.67735,0.6775,4225699994.0
2007-06-07 12:45:00,0.6775,0.6776,0.67725,0.67725,3260299979.0
2007-06-07 12:50:00,0.6773,0.6775,0.67725,0.6774,8356899958.0
2007-06-07 12:55:00,0.6774,0.6774,0.6769,0.6769,5975399956.0
2007-06-07 13:00:00,0.67695,0.6782,0.6769,0.678,9628199961.0
2007-06-07 13:05:00,0.678,0.6784,0.678,0.6783,7823200036.0
2007-06-07 13:10:00,0.6782,0.6785,0.6782,0.6785,6471400003.0
2007-06-07 13:15:00,0.6784,0.6786,0.6784,0.6784,5969999965.0
2007-06-07 13:20:00,0.6786,0.6787,0.6784,0.6786,5969999965.0
2007-06-07 13:25:00,0.6786,0.6787,0.6784,0.6784,4203299969.0
2007-06-07 13:30:00,0.6785,0.6786,0.6784,0.6785,4818899946.0
2007-06-07 13:35:00,0.6784,0.6785,0.6783,0.6785,5964999905.0
2007-06-07 13:40:00,0.6785,0.6787,0.67835,0.6787,9909999964.0
2007-06-07 13:45:00,0.6787,0.6788,0.6784,0.6784,5266399993.0
2007-06-07 13:50:00,0.6783,0.6786,0.6783,0.6785,4286800012.0
2007-06-07 13:55:00,0.67845,0.6786,0.67845,0.6786,6627300108.0
2007-06-07 14:00:00,0.6786,0.6787,0.6785,0.6787,2525700011.0
2007-06-07 14:05:00,0.6786,0.6789,0.6786,0.67885,4554200004.0
2007-06-07 14:10:00,0.67885,0.679,0.6788,0.6789,7898399976.0
2007-06-07 14:15:00,0.6788,0.6791,0.6788,0.6791,6067900030.0
2007-06-07 14:20:00,0.679,0.6792,0.679,0.6791,7783600088.0
2007-06-07 14:25:00,0.6791,0.6793,0.679,0.679,8234199962.0
2007-06-07 14:30:00,0.6791,0.6792,0.679,0.6791,10293099951.0
2007-06-07 14:35:00,0.679,0.6791,0.679,0.6791,7637000030.0
2007-06-07 14:40:00,0.6792,0.6792,0.6791,0.6792,5927499941.0
2007-06-07 14:45:00,0.6792,0.6794,0.6791,0.6792,5666199925.0
2007-06-07 14:50:00,0.6792,0.6793,0.6791,0.6793,5425399961.0
2007-06-07 14:55:00,0.6792,0.6793,0.6791,0.6792,8375199939.0
2007-06-07 15:00:00,0.6793,0.6794,0.6791,0.67935,8233699937.0
2007-06-07 15:05:00,0.67935,0.6794,0.67925,0.6793,7075899952.0
2007-06-07 15:10:00,0.6793,0.6793,0.6792,0.6793,2910700010.0
2007-06-07 15:15:00,0.6793,0.6794,0.6792,0.6793,4974000015.0
2007-06-07 15:20:00,0.6792,0.6794,0.6792,0.6794,3393200020.0
2007-06-07 15:25:00,0.6793,0.6794,0.67925,0.6793,4610099985.0
2007-06-07 15:30:00,0.6794,0.6795,0.6793,0.6794,4194699993.0
2007-06-07 15:35:00,0.6794,0.6795,0.67935,0.6795,7753100003.0
2007-06-07 15:40:00,0.6795,0.6795,0.6793,0.6795,7315699970.0
2007-06-07 15:45:00,0.67955,0.6797,0.6795,0.6796,4017350005.0
2007-06-07 15:50:00,0.67965,0.6797,0.67955,0.6797,7452649981.0
2007-06-07 15:55:00,0.6797,0.6797,0.6796,0.6797,4752599998.0
2007-06-07 16:00:00,0.6795,0.6796,0.6795,0.6795,888400012.0
2007-06-07 16:05:00,0.6796,0.67965,0.6795,0.6795,1202800012.0
2007-06-07 16:10:00,0.67955,0.6796,0.6794,0.6795,3237999987.0
2007-06-07 16:15:00,0.6793,0.6794,0.6793,0.6794,2179599989.0
2007-06-07 16:20:00,0.6793,0.67945,0.6792,0.6793,6197800038.0
2007-06-07 16:25:00,0.6792,0.6794,0.6792,0.67935,7280599974.0
2007-06-07 16:30:00,0.67935,0.6795,0.6793,0.6793,6705900041.0
2007-06-07 16:35:00,0.6792,0.6794,0.6792,0.6794,5871900026.0
2007-06-07 16:40:00,0.6795,0.6796,0.6794,0.6795,6123400033.0
2007-06-07 16:45:00,0.6795,0.6795,0.6793,0.67935,2514500000.0
2007-06-07 16:50:00,0.6792,0.6793,0.6792,0.6793,5784299988.0
2007-06-07 16:55:00,0.6792,0.6794,0.6792,0.6794,8937499991.0
2007-06-07 17:00:00,0.6795,0.6795,0.67925,0.6793,6811799984.0
2007-06-07 17:05:00,0.6793,0.6794,0.67925,0.6793,5849099996.0
2007-06-07 17:10:00,0.67945,0.6795,0.6793,0.67945,5851799982.0
2007-06-07 17:15:00,0.67945,0.6796,0.6793,0.6793,7033599996.0
2007-06-07 17:20:00,0.6794,0.6795,0.67935,0.6795,4938100022.0
2007-06-07 17:25:00,0.6793,0.6794,0.6793,0.6793,5342399952.0
2007-06-07 17:30:00,0.6794,0.67955,0.6793,0.6795,6297600014.0
2007-06-07 17:35:00,0.6795,0.6796,0.67945,0.6796,6881599917.0
2007-06-07 17:40:00,0.6796,0.67965,0.6795,0.67955,3775400029.0
2007-06-07 17:45:00,0.6795,0.6796,0.67925,0.67925,6053999976.0
2007-06-07 17:50:00,0.6794,0.6795,0.6793,0.6795,8540500095.0
2007-06-07 17:55:00,0.6794,0.6797,0.6794,0.67965,2524799996.0
2007-06-07 18:00:00,0.6795,0.6796,0.6794,0.6796,4087800004.0
2007-06-07 18:05:00,0.6796,0.67965,0.6794,0.6795,7820699994.0
2007-06-07 18:10:00,0.6795,0.6796,0.67935,0.6795,6672299996.0
2007-06-07 18:15:00,0.6795,0.6796,0.6794,0.67945,3946600005.0
2007-06-07 18:20:00,0.6795,0.67965,0.67945,0.67965,3842700004.0
2007-06-07 18:25:00,0.67965,0.67965,0.67935,0.67945,4616900000.0
2007-06-07 18:30:00,0.67945,0.6796,0.67925,0.67935,6291600029.0
2007-06-07 18:35:00,0.6793,0.67935,0.6791,0.6792,7078400033.0
2007-06-07 18:40:00,0.6791,0.6791,0.6789,0.6791,6639399994.0
2007-06-07 18:45:00,0.6791,0.6794,0.67895,0.6794,5729399998.0
2007-06-07 18:50:00,0.6793,0.67945,0.6793,0.6794,7202899981.0
2007-06-07 18:55:00,0.6795,0.6798,0.6794,0.6798,4642499988.0
2007-06-07 19:00:00,0.6797,0.6798,0.6795,0.6795,6686899978.0
2007-06-07 19:05:00,0.6794,0.67955,0.6794,0.6795,3156499998.0
2007-06-07 19:10:00,0.6795,0.6796,0.67935,0.67935,4225499988.0
2007-06-07 19:15:00,0.67935,0.6795,0.6793,0.67945,3835300004.0
2007-06-07 19:20:00,0.67945,0.67945,0.6793,0.67935,4417700019.0
2007-06-07 19:25:00,0.67935,0.6794,0.67925,0.67935,2445999983.0
2007-06-07 19:30:00,0.67935,0.67935,0.67905,0.6791,4120400009.0
2007-06-07 19:35:00,0.6791,0.6792,0.679,0.6791,3252600003.0
2007-06-07 19:40:00,0.6791,0.6792,0.67905,0.67915,6235300022.0
2007-06-07 19:45:00,0.67915,0.6793,0.6791,0.67925,5261899990.0
2007-06-07 19:50:00,0.67925,0.6793,0.67915,0.6792,3943100003.0
2007-06-07 19:55:00,0.6792,0.6793,0.67915,0.6793,6001100025.0
2007-06-07 20:00:00,0.67925,0.67945,0.67925,0.6794,2776699995.0
2007-06-07 20:05:00,0.6794,0.6794,0.67925,0.6793,1123399996.0
2007-06-07 20:10:00,0.6793,0.6793,0.67915,0.6793,3407999981.0
2007-06-07 20:15:00,0.6793,0.67935,0.6792,0.6793,3181300005.0
2007-06-07 20:20:00,0.6793,0.6793,0.6792,0.6793,2351300001.0
2007-06-07 20:25:00,0.67913,0.6793,0.6791,0.6793,244800000.0
2007-06-07 20:30:00,0.6793,0.6793,0.67925,0.6793,490800004.0
2007-06-07 20:35:00,0.6793,0.6794,0.67925,0.67935,5876899983.0
2007-06-07 20:40:00,0.67935,0.6795,0.67935,0.6795,2188900001.0
2007-06-07 20:45:00,0.67945,0.6795,0.6793,0.67935,4590500022.0
2007-06-07 20:50:00,0.67935,0.6794,0.67925,0.67925,2555099998.0
2007-06-07 20:55:00,0.6793,0.6793,0.67915,0.6793,4024399991.0
2007-06-07 21:00:00,0.67925,0.67935,0.67925,0.6793,3340499992.0
2007-06-07 21:05:00,0.6793,0.6793,0.67915,0.6792,2860600000.0
2007-06-07 21:10:00,0.6792,0.6792,0.67915,0.6792,2249499973.0
2007-06-07 21:15:00,0.6792,0.6792,0.6792,0.6792,807900002.0
2007-06-07 21:20:00,0.6792,0.6793,0.67915,0.6792,3910999976.0
2007-06-07 21:25:00,0.67915,0.6793,0.67905,0.6792,3107300006.0
2007-06-07 21:30:00,0.6792,0.6792,0.6791,0.6791,3928299978.0
2007-06-07 21:35:00,0.6791,0.6791,0.67905,0.67905,1553900013.0
2007-06-07 21:40:00,0.67905,0.67915,0.67905,0.6791,4490999964.0
2007-06-07 21:45:00,0.6791,0.67915,0.67895,0.6791,2716099980.0
2007-06-07 21:50:00,0.6791,0.67915,0.67895,0.6791,2169400012.0
2007-06-07 21:55:00,0.6791,0.6791,0.679,0.67905,490899997.0
2007-06-07 22:00:00,0.67905,0.6792,0.67895,0.67905,4204999991.0
2007-06-07 22:05:00,0.67905,0.6791,0.67895,0.679,1290699986.0
2007-06-07 22:10:00,0.679,0.6791,0.679,0.67905,1297700013.0
2007-06-07 22:15:00,0.67905,0.6791,0.67895,0.679,3191399993.0
2007-06-07 22:20:00,0.679,0.67905,0.6789,0.6789,3448000001.0
2007-06-07 22:25:00,0.6789,0.6789,0.67875,0.6789,2008600012.0
2007-06-07 22:30:00,0.6789,0.679,0.67885,0.679,2808900000.0
2007-06-07 22:35:00,0.679,0.679,0.6788,0.679,478099993.0
2007-06-07 22:40:00,0.679,0.6791,0.679,0.67905,1789599994.0
2007-06-07 22:45:00,0.67905,0.6792,0.679,0.6791,2371900000.0
2007-06-07 22:50:00,0.6791,0.6791,0.679,0.679,2350500008.0
2007-06-07 22:55:00,0.679,0.6791,0.67895,0.6791,1604999986.0
2007-06-07 23:00:00,0.67905,0.67915,0.67885,0.6791,747899998.0
2007-06-07 23:05:00,0.6791,0.6791,0.6791,0.6791,540400009.0
2007-06-07 23:10:00,0.6791,0.6791,0.67886,0.67905,665400011.0
2007-06-07 23:15:00,0.67898,0.6791,0.67893,0.679,920999995.0
2007-06-07 23:20:00,0.67897,0.679,0.6787,0.6788,1224500010.0
2007-06-07 23:25:00,0.6788,0.67882,0.67865,0.6788,513300001.0
2007-06-07 23:30:00,0.6788,0.6788,0.67865,0.6788,694600002.0
2007-06-07 23:35:00,0.67875,0.679,0.67875,0.6788,2608199988.0
2007-06-07 23:40:00,0.6788,0.67885,0.6787,0.6788,810799988.0
2007-06-07 23:45:00,0.6788,0.6788,0.6787,0.67875,289600000.0
2007-06-07 23:50:00,0.6787,0.679,0.67865,0.679,2687899996.0
2007-06-07 23:55:00,0.679,0.679,0.67885,0.679,1526799990.0
2007-06-08 00:00:00,0.679,0.679,0.6788,0.6789,2356999999.0
2007-06-08 00:05:00,0.6789,0.679,0.6788,0.6789,3140999988.0
2007-06-08 00:10:00,0.67886,0.679,0.6787,0.6789,597999998.0
2007-06-08 00:15:00,0.67895,0.67895,0.6788,0.67885,801500002.0
2007-06-08 00:20:00,0.6788,0.6788,0.67847,0.6788,2756800011.0
2007-06-08 00:25:00,0.6788,0.6788,0.6787,0.67875,502300000.0
2007-06-08 00:30:00,0.6788,0.67885,0.6788,0.6788,476000000.0
2007-06-08 00:35:00,0.6788,0.6788,0.67875,0.6788,456799999.0
2007-06-08 00:40:00,0.6788,0.6788,0.67865,0.6788,1532900019.0
2007-06-08 00:45:00,0.6788,0.6788,0.6786,0.6787,2427799989.0
2007-06-08 00:50:00,0.6787,0.6788,0.6786,0.6788,869100006.0
2007-06-08 00:55:00,0.6788,0.6788,0.67856,0.6788,523599997.0
2007-06-08 01:00:00,0.6788,0.6788,0.6787,0.6788,2654000006.0
2007-06-08 01:05:00,0.6788,0.6788,0.6787,0.6788,1817699993.0
2007-06-08 01:10:00,0.6788,0.6789,0.6786,0.6788,1391599991.0
2007-06-08 01:15:00,0.6788,0.6788,0.67865,0.67865,728600001.0
2007-06-08 01:20:00,0.6787,0.6787,0.6785,0.67855,1064799999.0
2007-06-08 01:25:00,0.6785,0.67855,0.6784,0.6785,3707000037.0
2007-06-08 01:30:00,0.67845,0.6785,0.67835,0.6785,2146500007.0
2007-06-08 01:35:00,0.6785,0.67855,0.6784,0.67855,932400002.0
2007-06-08 01:40:00,0.6786,0.6787,0.67845,0.67865,1187899999.0
2007-06-08 01:45:00,0.6787,0.6788,0.67855,0.6786,1120499999.0
2007-06-08 01:50:00,0.6786,0.6787,0.67855,0.6787,1258800008.0
2007-06-08 01:55:00,0.6787,0.6787,0.6784,0.67857,1083999994.0
2007-06-08 02:00:00,0.6787,0.6787,0.67855,0.67855,690800004.0
2007-06-08 02:05:00,0.67855,0.6786,0.67839,0.67855,535599998.0
2007-06-08 02:10:00,0.67855,0.67855,0.6783,0.67845,1427900007.0
2007-06-08 02:15:00,0.67845,0.67855,0.6784,0.6785,1294899999.0
2007-06-08 02:20:00,0.6785,0.6785,0.6784,0.6785,1836000013.0
2007-06-08 02:25:00,0.67855,0.6786,0.67845,0.6785,2852599993.0
2007-06-08 02:30:00,0.6785,0.6785,0.6783,0.6784,3869599981.0
2007-06-08 02:35:00,0.6784,0.6784,0.6784,0.6784,1188000002.0
2007-06-08 02:40:00,0.67835,0.6784,0.6782,0.6782,3164099984.0
2007-06-08 02:45:00,0.6782,0.6783,0.67815,0.6782,5343400007.0
2007-06-08 02:50:00,0.6782,0.67825,0.67815,0.67815,3059099989.0
2007-06-08 02:55:00,0.67815,0.6782,0.67815,0.6782,3031200003.0
2007-06-08 03:00:00,0.6782,0.6782,0.678,0.67805,2057999997.0
2007-06-08 03:05:00,0.67805,0.6783,0.678,0.6783,2755299981.0
2007-06-08 03:10:00,0.6783,0.6783,0.67791,0.67805,709900019.0
2007-06-08 03:15:00,0.67805,0.67878,0.67787,0.6783,963400005.0
2007-06-08 03:20:00,0.6783,0.6785,0.67825,0.6784,1850900009.0
2007-06-08 03:25:00,0.6784,0.6785,0.67835,0.6784,3522899990.0
2007-06-08 03:30:00,0.67845,0.6785,0.67824,0.6785,1881200000.0
2007-06-08 03:35:00,0.6785,0.6785,0.6783,0.6784,1315400002.0
2007-06-08 03:40:00,0.6784,0.6784,0.67825,0.6784,1916400001.0
2007-06-08 03:45:00,0.6784,0.6784,0.67835,0.6784,3105499993.0
2007-06-08 03:50:00,0.67835,0.6784,0.67835,0.6784,1626399999.0
2007-06-08 03:55:00,0.6784,0.6784,0.6784,0.6784,1612499996.0
2007-06-08 04:00:00,0.6784,0.6784,0.6784,0.6784,2772400024.0
2007-06-08 04:05:00,0.6784,0.67845,0.67825,0.6783,5487599978.0
2007-06-08 04:10:00,0.6783,0.6784,0.67815,0.6782,4702999971.0
2007-06-08 04:15:00,0.6782,0.6784,0.67815,0.6783,4601299994.0
2007-06-08 04:20:00,0.6783,0.6785,0.67825,0.67845,2621999972.0
2007-06-08 04:25:00,0.6785,0.67855,0.67826,0.6784,2112400020.0
2007-06-08 04:30:00,0.67845,0.6785,0.67835,0.67845,993900000.0
2007-06-08 04:35:00,0.6784,0.6786,0.67833,0.67835,1463099978.0
2007-06-08 04:40:00,0.67855,0.67855,0.67825,0.67835,1931499996.0
2007-06-08 04:45:00,0.6784,0.67845,0.67825,0.67845,892999999.0
2007-06-08 04:50:00,0.6785,0.6785,0.67835,0.67835,323599995.0
2007-06-08 04:55:00,0.6784,0.6784,0.67825,0.67825,2164199980.0
2007-06-08 05:00:00,0.6783,0.6784,0.67825,0.6783,3978200021.0
2007-06-08 05:05:00,0.6783,0.6784,0.6782,0.6783,3500600010.0
2007-06-08 05:10:00,0.6784,0.6784,0.6783,0.6783,1488100029.0
2007-06-08 05:15:00,0.67823,0.6785,0.67823,0.6784,1453799997.0
2007-06-08 05:20:00,0.6784,0.6786,0.6784,0.6786,1065400008.0
2007-06-08 05:25:00,0.6786,0.6786,0.6784,0.6785,1232599988.0
2007-06-08 05:30:00,0.6785,0.6785,0.67835,0.6784,1317200020.0
2007-06-08 05:35:00,0.6784,0.6785,0.67831,0.67845,1799200003.0
2007-06-08 05:40:00,0.67845,0.6785,0.6783,0.67835,2819699997.0
2007-06-08 05:45:00,0.6783,0.6783,0.6782,0.6782,984700000.0
2007-06-08 05:50:00,0.6782,0.67825,0.6781,0.6782,675500005.0
2007-06-08 05:55:00,0.6782,0.67825,0.67815,0.67825,1349699997.0
2007-06-08 06:00:00,0.67825,0.6783,0.6782,0.6782,700499993.0
2007-06-08 06:05:00,0.6782,0.6783,0.6782,0.6783,370099998.0
2007-06-08 06:10:00,0.6783,0.67835,0.67825,0.6783,879399996.0
2007-06-08 06:15:00,0.6783,0.67835,0.67825,0.6783,2275299994.0
2007-06-08 06:20:00,0.6783,0.6783,0.67809,0.6782,1329200023.0
2007-06-08 06:25:00,0.6783,0.67845,0.67825,0.6784,2646299989.0
2007-06-08 06:30:00,0.6784,0.6784,0.6783,0.6784,815000003.0
2007-06-08 06:35:00,0.6784,0.6784,0.67816,0.6784,685600000.0
2007-06-08 06:40:00,0.6784,0.6784,0.67818,0.6783,846100005.0
2007-06-08 06:45:00,0.6783,0.6783,0.678,0.6783,1338299994.0
2007-06-08 06:50:00,0.6783,0.67835,0.67825,0.67835,1621999993.0
2007-06-08 06:55:00,0.67835,0.6784,0.67825,0.67835,1237599995.0
2007-06-08 07:00:00,0.6784,0.6784,0.67808,0.6784,2302000024.0
2007-06-08 07:05:00,0.6784,0.6784,0.67835,0.67835,583899998.0
2007-06-08 07:10:00,0.6784,0.6784,0.67835,0.6784,1196599984.0
2007-06-08 07:15:00,0.6784,0.6784,0.67825,0.67825,1479000011.0
2007-06-08 07:20:00,0.67831,0.6785,0.67828,0.6784,1555900006.0
2007-06-08 07:25:00,0.6784,0.6785,0.67835,0.6785,1827799998.0
2007-06-08 07:30:00,0.6784,0.6786,0.67835,0.6786,2594599985.0
2007-06-08 07:35:00,0.6786,0.6786,0.6783,0.6785,2758399995.0
2007-06-08 07:40:00,0.6785,0.6786,0.67845,0.6785,3200199919.0
2007-06-08 07:45:00,0.67845,0.6786,0.67825,0.67835,4315699993.0
2007-06-08 07:50:00,0.67835,0.67865,0.67835,0.67855,2306600015.0
2007-06-08 07:55:00,0.6786,0.67875,0.67855,0.6787,3337299999.0
2007-06-08 08:00:00,0.67865,0.6789,0.6786,0.6787,6957500035.0
2007-06-08 08:05:00,0.67875,0.6789,0.67865,0.67885,3857699975.0
2007-06-08 08:10:00,0.6789,0.67915,0.67885,0.679,3651600007.0
2007-06-08 08:15:00,0.679,0.67915,0.67895,0.6791,4150700005.0
2007-06-08 08:20:00,0.6791,0.6791,0.67889,0.67905,1084099995.0
2007-06-08 08:25:00,0.67905,0.6792,0.6789,0.6791,2075699994.0
2007-06-08 08:30:00,0.6791,0.67915,0.67895,0.679,4325100020.0
2007-06-08 08:35:00,0.679,0.6792,0.67895,0.6792,4682400002.0
2007-06-08 08:40:00,0.6792,0.6792,0.679,0.6791,5053299997.0
2007-06-08 08:45:00,0.6791,0.6792,0.67895,0.67915,4129099996.0
2007-06-08 08:50:00,0.67915,0.6792,0.67905,0.6792,3742000014.0
2007-06-08 08:55:00,0.6792,0.6793,0.6791,0.67925,2748600008.0
2007-06-08 09:00:00,0.67925,0.6793,0.67915,0.6792,6945100021.0
2007-06-08 09:05:00,0.67925,0.6795,0.6791,0.6792,6446300013.0
2007-06-08 09:10:00,0.679,0.6792,0.6789,0.679,9215900003.0
2007-06-08 09:15:00,0.6789,0.679,0.6788,0.679,10349000000.0
2007-06-08 09:20:00,0.679,0.6797,0.6789,0.6795,7734999940.0
2007-06-08 09:25:00,0.6796,0.6801,0.6795,0.6799,7734999940.0
2007-06-08 09:30:00,0.6798,0.6804,0.6798,0.6803,7734999940.0
2007-06-08 09:35:00,0.6805,0.6805,0.6802,0.6802,7734999940.0
2007-06-08 09:40:00,0.6803,0.6803,0.68015,0.6802,7654699983.0
2007-06-08 09:45:00,0.6802,0.6804,0.68015,0.6803,6788399972.0
2007-06-08 09:50:00,0.6804,0.6805,0.6803,0.6804,6213499960.0
2007-06-08 09:55:00,0.6802,0.6804,0.6802,0.6803,9440999920.0
2007-06-08 10:00:00,0.6804,0.6804,0.6799,0.68,8334399934.0
2007-06-08 10:05:00,0.6801,0.6807,0.6801,0.6806,8438999945.0
2007-06-08 10:10:00,0.6804,0.6806,0.68035,0.68035,8740000050.0
2007-06-08 10:15:00,0.68035,0.6804,0.6798,0.68,6512300041.0
2007-06-08 10:20:00,0.68005,0.6802,0.68,0.68,6768800005.0
2007-06-08 10:25:00,0.6799,0.6802,0.6799,0.67995,8748499975.0
2007-06-08 10:30:00,0.68,0.6801,0.6795,0.6797,4836699988.0
2007-06-08 10:35:00,0.6796,0.6797,0.6794,0.6797,5377499980.0
2007-06-08 10:40:00,0.6796,0.6797,0.6795,0.6796,7157599997.0
2007-06-08 10:45:00,0.6796,0.6797,0.6795,0.67965,5150799928.0
2007-06-08 10:50:00,0.6795,0.6796,0.6793,0.6795,8925899954.0
2007-06-08 10:55:00,0.6795,0.6796,0.6794,0.6795,10326999980.0
2007-06-08 11:00:00,0.6796,0.6799,0.6796,0.6798,9006199985.0
2007-06-08 11:05:00,0.6799,0.6799,0.6798,0.6799,4474900038.0
2007-06-08 11:10:00,0.67985,0.6799,0.6796,0.6798,5367900018.0
2007-06-08 11:15:00,0.6799,0.6799,0.6798,0.6799,5775599952.0
2007-06-08 11:20:00,0.6798,0.6799,0.6797,0.6798,7219499940.0
2007-06-08 11:25:00,0.6799,0.6799,0.6797,0.6798,8103999935.0
2007-06-08 11:30:00,0.6799,0.6799,0.6797,0.6799,6727999936.0
2007-06-08 11:35:00,0.6797,0.6798,0.6797,0.6797,6727999936.0
2007-06-08 11:40:00,0.6796,0.6797,0.6794,0.6797,8409999920.0
2007-06-08 11:45:00,0.6796,0.6797,0.6795,0.6795,6852999988.0
2007-06-08 11:50:00,0.6794,0.6795,0.6792,0.6794,8722500050.0
2007-06-08 11:55:00,0.6793,0.6795,0.6793,0.6794,9498300082.0
2007-06-08 12:00:00,0.6792,0.6795,0.6792,0.6794,8529600104.0
2007-06-08 12:05:00,0.6792,0.6794,0.6789,0.6794,10662000130.0
2007-06-08 12:10:00,0.6793,0.6793,0.6787,0.6787,8529600104.0
2007-06-08 12:15:00,0.6786,0.6791,0.6785,0.6791,10662000130.0
2007-06-08 12:20:00,0.6792,0.6793,0.6789,0.6789,10662000130.0
2007-06-08 12:25:00,0.679,0.679,0.6787,0.6789,10662000130.0
2007-06-08 12:30:00,0.679,0.67925,0.67885,0.6792,9938400010.0
2007-06-08 12:35:00,0.6792,0.6793,0.6791,0.6791,6276800004.0
2007-06-08 12:40:00,0.6792,0.6792,0.679,0.67915,9390499970.0
2007-06-08 12:45:00,0.67915,0.6795,0.6789,0.6793,9672799988.0
2007-06-08 12:50:00,0.6794,0.6794,0.6791,0.67925,5173699992.0
2007-06-08 12:55:00,0.6792,0.6794,0.6791,0.6791,5916299951.0
2007-06-08 13:00:00,0.679,0.6791,0.6787,0.6788,5944700026.0
2007-06-08 13:05:00,0.6786,0.6788,0.6785,0.6786,10422899939.0
2007-06-08 13:10:00,0.6786,0.6788,0.67855,0.6786,7626700004.0
2007-06-08 13:15:00,0.6786,0.6787,0.67855,0.6787,6558899976.0
2007-06-08 13:20:00,0.6785,0.6788,0.6785,0.67875,8921499920.0
2007-06-08 13:25:00,0.6788,0.6789,0.67865,0.6788,6444699977.0
2007-06-08 13:30:00,0.6788,0.6788,0.6784,0.6785,6238999969.0
2007-06-08 13:35:00,0.6786,0.679,0.6785,0.6789,7800699941.0
2007-06-08 13:40:00,0.6789,0.6789,0.6787,0.6788,4598300049.0
2007-06-08 13:45:00,0.6789,0.6789,0.6788,0.6789,4056500019.0
2007-06-08 13:50:00,0.6788,0.6789,0.6788,0.6789,7110000040.0
2007-06-08 13:55:00,0.6788,0.6789,0.6787,0.6787,5798800027.0
2007-06-08 14:00:00,0.6788,0.6789,0.67875,0.67875,3425499961.0
2007-06-08 14:05:00,0.6788,0.6791,0.6787,0.67905,4370799986.0
2007-06-08 14:10:00,0.67905,0.6791,0.6787,0.6787,5696600026.0
2007-06-08 14:15:00,0.6788,0.679,0.6787,0.679,6114800028.0
2007-06-08 14:20:00,0.6791,0.6791,0.679,0.6791,4586100021.0
2007-06-08 14:25:00,0.679,0.6793,0.67895,0.679,7771900012.0
2007-06-08 14:30:00,0.679,0.6792,0.6789,0.6789,9150200105.0
2007-06-08 14:35:00,0.679,0.6793,0.6789,0.6791,9836000175.0
2007-06-08 14:40:00,0.6791,0.6791,0.6787,0.6787,9092399997.0
2007-06-08 14:45:00,0.6788,0.679,0.6787,0.6789,8614499963.0
2007-06-08 14:50:00,0.679,0.679,0.6788,0.67885,4324400003.0
2007-06-08 14:55:00,0.67885,0.6789,0.6787,0.6787,5957599999.0
2007-06-08 15:00:00,0.6786,0.6786,0.6785,0.6785,7790399980.0
2007-06-08 15:05:00,0.6786,0.6788,0.6785,0.6787,7790399980.0
2007-06-08 15:10:00,0.6788,0.6789,0.6787,0.67877,2685200001.0
2007-06-08 15:15:00,0.67883,0.67897,0.67848,0.67873,2503900006.0
2007-06-08 15:20:00,0.6789,0.6789,0.6787,0.6787,4427800003.0
2007-06-08 15:25:00,0.6788,0.6788,0.6786,0.6787,6273200016.0
2007-06-08 15:30:00,0.67875,0.6788,0.6786,0.6786,3605399990.0
2007-06-08 15:35:00,0.6785,0.67875,0.6785,0.6787,7910899963.0
2007-06-08 15:40:00,0.6786,0.6788,0.6786,0.6787,5897599988.0
2007-06-08 15:45:00,0.67875,0.6789,0.6786,0.6789,6824600021.0
2007-06-08 15:50:00,0.6788,0.67895,0.6788,0.67895,8068600091.0
2007-06-08 15:55:00,0.6789,0.679,0.6788,0.6789,7448799936.0
2007-06-08 16:00:00,0.679,0.67905,0.6789,0.679,9206599947.0
2007-06-08 16:05:00,0.6789,0.6792,0.6789,0.6791,6980600019.0
2007-06-08 16:10:00,0.6791,0.6792,0.679,0.6791,2811500005.0
2007-06-08 16:15:00,0.67905,0.6791,0.6789,0.679,3827399999.0
2007-06-08 16:20:00,0.6789,0.67905,0.6788,0.6789,7230400002.0
2007-06-08 16:25:00,0.679,0.67905,0.6789,0.679,6417999960.0
2007-06-08 16:30:00,0.679,0.6791,0.67895,0.67905,8099100005.0
2007-06-08 16:35:00,0.6789,0.679,0.6788,0.679,6223999980.0
2007-06-08 16:40:00,0.67895,0.679,0.6788,0.679,3510100004.0
2007-06-08 16:45:00,0.6789,0.67915,0.6789,0.6791,5523800026.0
2007-06-08 16:50:00,0.6791,0.67915,0.67895,0.67895,6623899983.0
2007-06-08 16:55:00,0.67895,0.6791,0.6787,0.6788,3848999986.0
2007-06-08 17:00:00,0.6789,0.6791,0.6788,0.67905,1811999988.0
2007-06-08 17:05:00,0.6791,0.6792,0.679,0.6791,6077899984.0
2007-06-08 17:10:00,0.679,0.679,0.6789,0.679,10321499910.0
2007-06-08 17:15:00,0.6791,0.6793,0.6791,0.6793,7800899958.0
2007-06-08 17:20:00,0.6794,0.6794,0.6791,0.6792,6805700015.0
2007-06-08 17:25:00,0.6793,0.6794,0.6792,0.6792,5632499993.0
2007-06-08 17:30:00,0.6791,0.6794,0.6791,0.6794,4268399952.0
2007-06-08 17:35:00,0.6794,0.6794,0.6792,0.6793,6453799994.0
2007-06-08 17:40:00,0.6794,0.6795,0.67935,0.6794,4718300015.0
2007-06-08 17:45:00,0.67945,0.67945,0.6791,0.6793,9332899996.0
2007-06-08 17:50:00,0.6794,0.6796,0.6793,0.6795,6458299995.0
2007-06-08 17:55:00,0.6795,0.67955,0.67945,0.6795,7114899985.0
2007-06-08 18:00:00,0.6795,0.67965,0.67945,0.6795,5204599985.0
2007-06-08 18:05:00,0.67945,0.6796,0.6794,0.6796,7941500037.0
2007-06-08 18:10:00,0.6796,0.6796,0.67945,0.67955,5774100010.0
2007-06-08 18:15:00,0.67955,0.6796,0.6794,0.6796,4738000010.0
2007-06-08 18:20:00,0.6796,0.67965,0.67955,0.6796,4925900000.0
2007-06-08 18:25:00,0.6796,0.6797,0.6795,0.67955,5596200003.0
2007-06-08 18:30:00,0.67955,0.6797,0.6795,0.67955,6152999988.0
2007-06-08 18:35:00,0.6796,0.6796,0.67945,0.6796,5577299987.0
2007-06-08 18:40:00,0.6796,0.6796,0.6794,0.67945,7446300004.0
2007-06-08 18:45:00,0.67945,0.67955,0.67945,0.67955,7789199978.0
2007-06-08 18:50:00,0.6795,0.6796,0.6793,0.6795,5503899974.0
2007-06-08 18:55:00,0.6796,0.6796,0.6795,0.6796,2914300002.0
2007-06-08 19:00:00,0.67955,0.6797,0.6795,0.67965,3567599997.0
2007-06-08 19:05:00,0.6796,0.67965,0.6796,0.6796,2519900008.0
2007-06-08 19:10:00,0.6796,0.67965,0.67955,0.6796,3211800011.0
2007-06-08 19:15:00,0.67955,0.67965,0.67945,0.67955,4978399989.0
2007-06-08 19:20:00,0.67955,0.67955,0.6794,0.6794,4055400022.0
2007-06-08 19:25:00,0.6794,0.6795,0.6793,0.6794,5300899984.0
2007-06-08 19:30:00,0.6795,0.6795,0.6794,0.67945,4951499991.0
2007-06-08 19:35:00,0.67945,0.6795,0.67935,0.6794,4349999999.0
2007-06-08 19:40:00,0.6794,0.6794,0.6793,0.6794,1690100001.0
2007-06-08 19:45:00,0.6794,0.67945,0.67935,0.67935,6142899983.0
2007-06-08 19:50:00,0.6792,0.6794,0.6792,0.6793,6148100032.0
2007-06-08 19:55:00,0.6794,0.67955,0.6793,0.6795,3835200010.0
2007-06-08 20:00:00,0.6795,0.6796,0.67945,0.6795,4256699980.0
2007-06-08 20:05:00,0.6795,0.6796,0.6795,0.6796,3517000031.0
2007-06-08 20:10:00,0.6796,0.67975,0.6796,0.6797,3935300024.0
2007-06-08 20:15:00,0.67965,0.6798,0.67965,0.6797,3949299988.0
2007-06-08 20:20:00,0.6797,0.6798,0.67965,0.6798,4409699990.0
2007-06-08 20:25:00,0.6798,0.6798,0.6795,0.67965,2326499998.0
2007-06-08 20:30:00,0.67965,0.67965,0.67955,0.6796,1376699986.0
2007-06-08 20:35:00,0.6796,0.6796,0.6795,0.6795,1109699983.0
2007-06-08 20:40:00,0.67955,0.6796,0.67945,0.67955,3948399996.0
2007-06-08 20:45:00,0.67955,0.6796,0.67945,0.6796,4224200036.0
2007-06-08 20:50:00,0.6796,0.6796,0.6794,0.6794,4384799952.0
2007-06-08 20:55:00,0.67945,0.67955,0.6792,0.6792,4489900021.0
2007-06-08 21:00:00,0.6792,0.6795,0.67915,0.67935,6156700028.0
2007-06-08 21:05:00,0.67935,0.6794,0.67925,0.67935,1929999990.0
2007-06-08 21:10:00,0.67935,0.6794,0.67925,0.67925,1990900005.0
2007-06-08 21:15:00,0.67925,0.6793,0.6792,0.6793,1572000019.0
2007-06-08 21:20:00,0.6793,0.6793,0.67905,0.6791,2499999973.0
2007-06-08 21:25:00,0.6791,0.67915,0.67874,0.67901,2657899989.0
2007-06-08 21:30:00,0.6791,0.6792,0.67905,0.6792,1535400007.0
2007-06-08 21:35:00,0.6792,0.6793,0.67905,0.6793,5382900006.0
2007-06-08 21:40:00,0.6793,0.6794,0.6792,0.6793,3238300004.0
2007-06-08 21:45:00,0.6793,0.6793,0.6793,0.6793,1174500000.0
2007-06-08 21:50:00,0.67925,0.6793,0.67915,0.6792,3106200027.0
2007-06-08 21:55:00,0.6792,0.6792,0.67905,0.67915,2866900005.0
2007-06-08 22:00:00,0.67915,0.67925,0.6791,0.6792,768600004.0
2007-06-08 22:05:00,0.6792,0.67935,0.6792,0.67935,2339799992.0
2007-06-08 22:10:00,0.67935,0.67935,0.67925,0.67925,673399999.0
2007-06-08 22:15:00,0.67919,0.6793,0.6791,0.6793,558800004.0
2007-06-08 22:20:00,0.6793,0.6793,0.67925,0.6793,563000000.0
2007-06-08 22:25:00,0.6793,0.6793,0.67925,0.6793,722700000.0
2007-06-08 22:30:00,0.6793,0.67935,0.6789,0.679,3188400000.0
2007-06-08 22:35:00,0.67895,0.679,0.67865,0.6787,3713099994.0
2007-06-08 22:40:00,0.67865,0.6788,0.67845,0.6786,3769399985.0
2007-06-08 22:45:00,0.6786,0.67865,0.67845,0.6786,1236100006.0
2007-06-08 22:50:00,0.6786,0.6787,0.67835,0.67865,862699992.0
2007-06-08 22:55:00,0.6787,0.6787,0.6785,0.6785,2443900002.0
2007-06-10 23:00:00,0.6784,0.6786,0.6782,0.6785,298400003.0
2007-06-10 23:05:00,0.6783,0.67855,0.6783,0.67855,759000015.0
2007-06-10 23:10:00,0.67855,0.6786,0.67845,0.6785,740099998.0
2007-06-10 23:15:00,0.6785,0.6786,0.67842,0.6786,704900000.0
2007-06-10 23:20:00,0.67845,0.6786,0.6784,0.6785,692299989.0
2007-06-10 23:25:00,0.67852,0.67855,0.6782,0.6784,899100008.0
2007-06-10 23:30:00,0.6784,0.67855,0.6783,0.6784,793000001.0
2007-06-10 23:35:00,0.67833,0.67848,0.67822,0.67845,986600016.0
2007-06-10 23:40:00,0.6785,0.6785,0.6783,0.6784,537800000.0
2007-06-10 23:45:00,0.6784,0.6785,0.67825,0.6784,1038000020.0
2007-06-10 23:50:00,0.6784,0.6785,0.67825,0.6784,1827600030.0
2007-06-10 23:55:00,0.6784,0.6785,0.6783,0.6784,738000001.0
2007-06-11 00:00:00,0.6783,0.67845,0.6783,0.67845,985700003.0
2007-06-11 00:05:00,0.67845,0.67855,0.6784,0.67855,196999998.0
2007-06-11 00:10:00,0.67855,0.67865,0.6785,0.67865,312399997.0
2007-06-11 00:15:00,0.67865,0.67865,0.6785,0.67855,343400000.0
2007-06-11 00:20:00,0.67855,0.67865,0.6784,0.6784,2009699994.0
2007-06-11 00:25:00,0.6784,0.67875,0.6784,0.67865,968900002.0
2007-06-11 00:30:00,0.67865,0.67875,0.6785,0.6787,1566200016.0
2007-06-11 00:35:00,0.6787,0.6788,0.6786,0.67865,892300000.0
2007-06-11 00:40:00,0.6787,0.6788,0.67855,0.6787,515499999.0
2007-06-11 00:45:00,0.6787,0.6789,0.67865,0.6787,1759499989.0
2007-06-11 00:50:00,0.6787,0.67885,0.67865,0.6788,1818600007.0
2007-06-11 00:55:00,0.6788,0.6789,0.67865,0.67885,1460799998.0
2007-06-11 01:00:00,0.67885,0.67905,0.67875,0.6789,2110699992.0
2007-06-11 01:05:00,0.67895,0.67895,0.6787,0.6789,4207800001.0
2007-06-11 01:10:00,0.6789,0.6791,0.6789,0.67905,3690400008.0
2007-06-11 01:15:00,0.6791,0.6792,0.67895,0.6791,1750099991.0
2007-06-11 01:20:00,0.67905,0.6793,0.679,0.67925,1565300013.0
2007-06-11 01:25:00,0.67925,0.67935,0.67925,0.6793,1778800005.0
2007-06-11 01:30:00,0.6793,0.6794,0.67929,0.67931,883999988.0
2007-06-11 01:35:00,0.6794,0.6794,0.67915,0.67915,1643899997.0
2007-06-11 01:40:00,0.67904,0.67918,0.67888,0.6791,574799983.0
2007-06-11 01:45:00,0.6791,0.67925,0.67904,0.67905,1594099997.0
2007-06-11 01:50:00,0.6791,0.6792,0.67892,0.67903,1427199980.0
2007-06-11 01:55:00,0.6791,0.6791,0.67905,0.6791,1289399999.0
2007-06-11 02:00:00,0.6791,0.67925,0.67905,0.67915,2026600049.0
2007-06-11 02:05:00,0.67915,0.67915,0.67885,0.6789,789834956.0
2007-06-11 02:10:00,0.67875,0.6789,0.6785,0.6787,2411200005.0
2007-06-11 02:15:00,0.6787,0.6789,0.6786,0.6787,3236799991.0
2007-06-11 02:20:00,0.6787,0.6788,0.67865,0.67875,2698999995.0
2007-06-11 02:25:00,0.6787,0.6788,0.67865,0.6788,1297199994.0
2007-06-11 02:30:00,0.6787,0.6788,0.67855,0.6786,1947600018.0
2007-06-11 02:35:00,0.6786,0.6786,0.67845,0.67845,4576100023.0
2007-06-11 02:40:00,0.6785,0.6787,0.67845,0.6786,3904700016.0
2007-06-11 02:45:00,0.6786,0.67865,0.6784,0.67865,2432499968.0
2007-06-11 02:50:00,0.67855,0.67865,0.6785,0.67855,3577799995.0
2007-06-11 02:55:00,0.67855,0.6788,0.67845,0.6788,5493400015.0
2007-06-11 03:00:00,0.6788,0.679,0.67873,0.67894,1896500013.0
2007-06-11 03:05:00,0.679,0.679,0.6787,0.6789,2138099999.0
2007-06-11 03:10:00,0.6789,0.6789,0.67857,0.67863,1145600002.0
2007-06-11 03:15:00,0.6788,0.67885,0.67835,0.6784,3311299991.0
2007-06-11 03:20:00,0.6784,0.6785,0.67835,0.6784,1609700028.0
2007-06-11 03:25:00,0.6784,0.6786,0.6784,0.67855,1705900005.0
2007-06-11 03:30:00,0.67855,0.67865,0.6785,0.67855,522799996.0
2007-06-11 03:35:00,0.67855,0.67865,0.67855,0.6786,941299993.0
2007-06-11 03:40:00,0.67865,0.67865,0.67845,0.67855,840000004.0
2007-06-11 03:45:00,0.67855,0.6786,0.67845,0.67855,968500005.0
2007-06-11 03:50:00,0.6786,0.6786,0.67855,0.6786,373500002.0
2007-06-11 03:55:00,0.67837,0.67865,0.67836,0.6786,990100013.0
2007-06-11 04:00:00,0.6786,0.67865,0.67855,0.6786,681800005.0
2007-06-11 04:05:00,0.6786,0.6786,0.6786,0.6786,570500000.0
2007-06-11 04:10:00,0.67843,0.67865,0.67833,0.67858,2102000018.0
2007-06-11 04:15:00,0.6786,0.67875,0.67855,0.67865,2002800000.0
2007-06-11 04:20:00,0.67855,0.6787,0.67855,0.6787,1708599992.0
2007-06-11 04:25:00,0.6786,0.6787,0.67842,0.6786,1799199998.0
2007-06-11 04:30:00,0.6786,0.67865,0.67855,0.6786,906500010.0
2007-06-11 04:35:00,0.6786,0.6786,0.67827,0.67835,1121699999.0
2007-06-11 04:40:00,0.6786,0.6786,0.6783,0.67855,2142100027.0
2007-06-11 04:45:00,0.67855,0.6787,0.6785,0.6786,2473799994.0
2007-06-11 04:50:00,0.6786,0.6789,0.6786,0.6788,3214900000.0
2007-06-11 04:55:00,0.6788,0.6792,0.67875,0.6792,4793300008.0
2007-06-11 05:00:00,0.6792,0.6792,0.679,0.6791,2216699995.0
2007-06-11 05:05:00,0.6791,0.6791,0.6788,0.6789,632100000.0
2007-06-11 05:10:00,0.6789,0.6789,0.67854,0.6789,2724199990.0
2007-06-11 05:15:00,0.6789,0.6789,0.6787,0.67875,2496400010.0
2007-06-11 05:20:00,0.6788,0.6788,0.67855,0.67865,2363100006.0
2007-06-11 05:25:00,0.67865,0.67875,0.6785,0.6785,1175099994.0
2007-06-11 05:30:00,0.6785,0.6788,0.67845,0.6788,1488400017.0
2007-06-11 05:35:00,0.6788,0.6789,0.67875,0.6788,536400004.0
2007-06-11 05:40:00,0.6788,0.6788,0.6787,0.6787,600599999.0
2007-06-11 05:45:00,0.6787,0.67875,0.67865,0.6787,500899996.0
2007-06-11 05:50:00,0.67875,0.67875,0.6786,0.67875,516500001.0
2007-06-11 05:55:00,0.67875,0.67875,0.67849,0.67859,1054200003.0
2007-06-11 06:00:00,0.67864,0.67865,0.67844,0.67857,2257400003.0
2007-06-11 06:05:00,0.67875,0.67875,0.67837,0.67862,3025400006.0
2007-06-11 06:10:00,0.67855,0.67875,0.67845,0.6787,2113700001.0
2007-06-11 06:15:00,0.6787,0.67885,0.6787,0.67885,990200002.0
2007-06-11 06:20:00,0.67885,0.67885,0.67847,0.6787,1470800000.0
2007-06-11 06:25:00,0.67857,0.67885,0.67857,0.6788,240499999.0
2007-06-11 06:30:00,0.6788,0.67885,0.67843,0.67885,2441499990.0
2007-06-11 06:35:00,0.67885,0.67885,0.67865,0.6788,3603399975.0
2007-06-11 06:40:00,0.6788,0.6789,0.67859,0.67875,2251300003.0
2007-06-11 06:45:00,0.67872,0.6789,0.67858,0.6789,973800007.0
2007-06-11 06:50:00,0.6789,0.6789,0.6788,0.6788,893799982.0
2007-06-11 06:55:00,0.6788,0.6788,0.67856,0.6787,1120400009.0
2007-06-11 07:00:00,0.6787,0.6787,0.6786,0.6786,536200001.0
2007-06-11 07:05:00,0.67857,0.6786,0.67845,0.67846,2278399997.0
2007-06-11 07:10:00,0.6786,0.67875,0.67855,0.6787,3674400004.0
2007-06-11 07:15:00,0.6787,0.6788,0.6785,0.67875,2513200008.0
2007-06-11 07:20:00,0.6787,0.6787,0.6786,0.6786,1052199981.0
2007-06-11 07:25:00,0.6786,0.6786,0.67845,0.6786,2052799965.0
2007-06-11 07:30:00,0.6785,0.6785,0.6784,0.6784,1170299986.0
2007-06-11 07:35:00,0.6784,0.6784,0.67819,0.6783,1336199988.0
2007-06-11 07:40:00,0.6783,0.6785,0.6783,0.67835,1541500002.0
2007-06-11 07:45:00,0.6784,0.6784,0.6784,0.6784,140000000.0
2007-06-11 07:50:00,0.6784,0.6785,0.67813,0.6785,2475699970.0
2007-06-11 07:55:00,0.6785,0.6786,0.6784,0.67855,1219800002.0
2007-06-11 08:00:00,0.6786,0.6787,0.67835,0.67855,4434299992.0
2007-06-11 08:05:00,0.6785,0.6786,0.67845,0.6786,3169200008.0
2007-06-11 08:10:00,0.6787,0.6789,0.6787,0.6787,6219499945.0
2007-06-11 08:15:00,0.6787,0.67875,0.67845,0.6786,4881399998.0
2007-06-11 08:20:00,0.6786,0.6786,0.67835,0.67855,2431500023.0
2007-06-11 08:25:00,0.67855,0.6786,0.67845,0.6785,4957100008.0
2007-06-11 08:30:00,0.6785,0.6786,0.6784,0.6784,5240499994.0
2007-06-11 08:35:00,0.6785,0.6787,0.6783,0.6784,4946599996.0
2007-06-11 08:40:00,0.6784,0.6786,0.67835,0.67855,2513900002.0
2007-06-11 08:45:00,0.67855,0.67865,0.67845,0.6785,1965699994.0
2007-06-11 08:50:00,0.6785,0.6786,0.6783,0.6784,4410699987.0
2007-06-11 08:55:00,0.6784,0.6786,0.6783,0.6786,8374799992.0
2007-06-11 09:00:00,0.67865,0.67865,0.67855,0.6786,1524700013.0
2007-06-11 09:05:00,0.6786,0.6786,0.67845,0.6785,2104699989.0
2007-06-11 09:10:00,0.6785,0.6788,0.6785,0.6787,6741800005.0
2007-06-11 09:15:00,0.67875,0.67875,0.6783,0.6784,4630799980.0
2007-06-11 09:20:00,0.6783,0.6784,0.6782,0.6782,5673699996.0
2007-06-11 09:25:00,0.6783,0.6784,0.6782,0.6783,5355799992.0
2007-06-11 09:30:00,0.6782,0.6784,0.6782,0.6784,8621799965.0
2007-06-11 09:35:00,0.67835,0.6785,0.6781,0.6784,4342899997.0
2007-06-11 09:40:00,0.6784,0.6787,0.6784,0.67865,5174800005.0
2007-06-11 09:45:00,0.6786,0.6788,0.6786,0.6787,7039799984.0
2007-06-11 09:50:00,0.6787,0.6787,0.67855,0.6786,3639500015.0
2007-06-11 09:55:00,0.6786,0.6786,0.67845,0.6786,3230400037.0
2007-06-11 10:00:00,0.6786,0.6787,0.6785,0.6786,4212100003.0
2007-06-11 10:05:00,0.6786,0.6787,0.67855,0.6787,3797199992.0
2007-06-11 10:10:00,0.6787,0.6788,0.67855,0.67865,6634700011.0
2007-06-11 10:15:00,0.67865,0.6787,0.6784,0.6786,9321699938.0
2007-06-11 10:20:00,0.6787,0.6787,0.6785,0.6786,5475299966.0
2007-06-11 10:25:00,0.6786,0.67865,0.67845,0.6785,5537399965.0
2007-06-11 10:30:00,0.6785,0.6788,0.6782,0.6786,7930300010.0
2007-06-11 10:35:00,0.6786,0.6787,0.6784,0.67865,4254000021.0
2007-06-11 10:40:00,0.6787,0.6787,0.6785,0.6785,5638700025.0
2007-06-11 10:45:00,0.6785,0.6785,0.67825,0.6783,5732100005.0
2007-06-11 10:50:00,0.6783,0.6784,0.67815,0.6782,6323200027.0
2007-06-11 10:55:00,0.6782,0.67825,0.67785,0.6779,6781999956.0
2007-06-11 11:00:00,0.6779,0.6781,0.67785,0.6781,4823399995.0
2007-06-11 11:05:00,0.6781,0.6781,0.6779,0.67805,3721300022.0
2007-06-11 11:10:00,0.67815,0.6782,0.67805,0.6781,3542699997.0
2007-06-11 11:15:00,0.6781,0.6782,0.6781,0.6782,6702899969.0
2007-06-11 11:20:00,0.6782,0.6782,0.6781,0.6782,2601899991.0
2007-06-11 11:25:00,0.6782,0.6783,0.67815,0.6783,3412899992.0
2007-06-11 11:30:00,0.6784,0.6785,0.6783,0.67845,4288600002.0
2007-06-11 11:35:00,0.67845,0.6785,0.67835,0.6785,4647299973.0
2007-06-11 11:40:00,0.6785,0.6786,0.6785,0.67855,3751299964.0
2007-06-11 11:45:00,0.67855,0.67855,0.67835,0.67845,2997637489.0
2007-06-11 11:50:00,0.6784,0.6785,0.67835,0.6785,4605199975.0
2007-06-11 11:55:00,0.6785,0.6785,0.6784,0.6785,2918600013.0
2007-06-11 12:00:00,0.6784,0.6786,0.67835,0.6786,5969599958.0
2007-06-11 12:05:00,0.67855,0.6786,0.67845,0.67845,2943799990.0
2007-06-11 12:10:00,0.67845,0.67865,0.67845,0.6786,4361499976.0
2007-06-11 12:15:00,0.6786,0.67865,0.67845,0.67855,1447800004.0
2007-06-11 12:20:00,0.67855,0.6786,0.67845,0.6786,2765599998.0
2007-06-11 12:25:00,0.6786,0.67875,0.6786,0.6787,5204000030.0
2007-06-11 12:30:00,0.6787,0.6787,0.67855,0.67855,2652200009.0
2007-06-11 12:35:00,0.6786,0.67875,0.67855,0.6787,8753400071.0
2007-06-11 12:40:00,0.6787,0.6787,0.67838,0.6786,4291199991.0
2007-06-11 12:45:00,0.6786,0.6786,0.67845,0.6786,5675100002.0
2007-06-11 12:50:00,0.6786,0.67865,0.6785,0.6786,5146899948.0
2007-06-11 12:55:00,0.6786,0.67865,0.6785,0.6786,4298699986.0
2007-06-11 13:00:00,0.67855,0.6787,0.67855,0.6786,4235599988.0
2007-06-11 13:05:00,0.6786,0.6786,0.67835,0.6784,7474300057.0
2007-06-11 13:10:00,0.6784,0.6785,0.6783,0.6783,8880199983.0
2007-06-11 13:15:00,0.67835,0.6784,0.6782,0.67835,4631099978.0
2007-06-11 13:20:00,0.6784,0.6784,0.67825,0.6783,4638299980.0
2007-06-11 13:25:00,0.67825,0.6784,0.67825,0.6783,2114000009.0
2007-06-11 13:30:00,0.67835,0.6785,0.67835,0.6785,1081600006.0
2007-06-11 13:35:00,0.6785,0.6786,0.6784,0.6785,1939499979.0
2007-06-11 13:40:00,0.6786,0.6786,0.67834,0.6785,2725299992.0
2007-06-11 13:45:00,0.6786,0.67865,0.6785,0.6786,2793800012.0
2007-06-11 13:50:00,0.6786,0.6786,0.67845,0.6786,2541300009.0
2007-06-11 13:55:00,0.6786,0.67865,0.6786,0.6786,1784400030.0
2007-06-11 14:00:00,0.6786,0.6786,0.67855,0.6786,2291200005.0
2007-06-11 14:05:00,0.6786,0.6786,0.6784,0.6785,2772100018.0
2007-06-11 14:10:00,0.6784,0.6785,0.6783,0.6784,3709500040.0
2007-06-11 14:15:00,0.6784,0.6784,0.67815,0.6783,5801799997.0
2007-06-11 14:20:00,0.6782,0.6784,0.6782,0.67835,3725300014.0
2007-06-11 14:30:00,0.6783,0.6783,0.67825,0.6783,3134600016.0
2007-06-11 14:35:00,0.6783,0.6783,0.67825,0.6783,3335599984.0
2007-06-11 14:40:00,0.6783,0.6784,0.6781,0.6784,9440700017.0
2007-06-11 14:45:00,0.6784,0.6784,0.67835,0.67835,1011899998.0
2007-06-11 14:50:00,0.67835,0.6784,0.6782,0.6784,5358899997.0
2007-06-11 14:55:00,0.6784,0.6784,0.6783,0.6783,3485999976.0
2007-06-11 15:00:00,0.6782,0.6783,0.6781,0.67815,8570400032.0
2007-06-11 15:05:00,0.6782,0.6783,0.67815,0.67825,3373200003.0
2007-06-11 15:10:00,0.67825,0.6783,0.67815,0.67815,6599299976.0
2007-06-11 15:15:00,0.67825,0.6783,0.6782,0.6783,2055999992.0
2007-06-11 15:20:00,0.6783,0.6783,0.67825,0.6783,4634800048.0
2007-06-11 15:25:00,0.6783,0.6784,0.67825,0.6784,5160000018.0
2007-06-11 15:30:00,0.6784,0.6785,0.6784,0.67845,6874300073.0
2007-06-11 15:35:00,0.67845,0.67845,0.67825,0.67825,5142100018.0
2007-06-11 15:40:00,0.6783,0.67835,0.67825,0.6783,6031600030.0
2007-06-11 15:45:00,0.6783,0.6784,0.67815,0.6782,6708299989.0
2007-06-11 15:50:00,0.6782,0.6783,0.6781,0.67815,5904999973.0
2007-06-11 15:55:00,0.6782,0.67825,0.67805,0.6782,3984999973.0
2007-06-11 16:00:00,0.6781,0.6782,0.6781,0.6782,3416499990.0
2007-06-11 16:05:00,0.6782,0.6783,0.67815,0.6783,5294199973.0
2007-06-11 16:10:00,0.6782,0.6783,0.67815,0.6782,1947399966.0
2007-06-11 16:15:00,0.6783,0.6783,0.67815,0.6783,4443099996.0
2007-06-11 16:20:00,0.67825,0.6783,0.67825,0.6783,967399994.0
2007-06-11 16:25:00,0.6783,0.6784,0.67825,0.67835,4755500021.0
2007-06-11 16:30:00,0.6784,0.6784,0.67825,0.6783,5838099964.0
2007-06-11 16:35:00,0.6783,0.6783,0.6782,0.6782,6937799990.0
2007-06-11 16:40:00,0.6781,0.67835,0.6781,0.6783,5302199994.0
2007-06-11 16:45:00,0.67835,0.6784,0.6783,0.6784,2738200004.0
2007-06-11 16:50:00,0.6784,0.6784,0.6783,0.6783,3761200012.0
2007-06-11 16:55:00,0.6782,0.6784,0.6782,0.6784,3733399994.0
2007-06-11 17:00:00,0.6782,0.6784,0.6782,0.6783,5590099999.0
2007-06-11 17:05:00,0.67835,0.67845,0.67825,0.6784,4254500024.0
2007-06-11 17:10:00,0.6784,0.6784,0.6783,0.6784,6769599961.0
2007-06-11 17:15:00,0.6784,0.6784,0.67825,0.67835,6495999975.0
2007-06-11 17:20:00,0.67835,0.67845,0.6781,0.6784,6036599967.0
2007-06-11 17:25:00,0.67835,0.6786,0.6783,0.6786,6021499990.0
2007-06-11 17:30:00,0.6786,0.6786,0.67845,0.6785,5346500024.0
2007-06-11 17:35:00,0.67845,0.6785,0.6784,0.67845,2420500000.0
2007-06-11 17:40:00,0.67845,0.6785,0.6784,0.6785,5250499987.0
2007-06-11 17:45:00,0.6785,0.6786,0.67845,0.6786,5340799961.0
2007-06-11 17:50:00,0.6786,0.6786,0.67835,0.67835,4357800001.0
2007-06-11 17:55:00,0.6784,0.67865,0.67835,0.6786,4312900000.0
2007-06-11 18:00:00,0.6786,0.6786,0.67845,0.6786,2590600012.0
2007-06-11 18:05:00,0.6786,0.6786,0.67845,0.67845,1453699992.0
2007-06-11 18:10:00,0.6785,0.6786,0.67845,0.67855,4492900015.0
2007-06-11 18:15:00,0.6786,0.67865,0.6784,0.6784,5351099984.0
2007-06-11 18:20:00,0.6784,0.67845,0.6783,0.6784,5615400029.0
2007-06-11 18:25:00,0.6784,0.6784,0.6782,0.6782,2521599987.0
2007-06-11 18:30:00,0.6782,0.6783,0.67815,0.6782,4458399968.0
2007-06-11 18:35:00,0.67825,0.6783,0.67815,0.6782,4553899997.0
2007-06-11 18:40:00,0.6782,0.6782,0.67805,0.67805,3249699995.0
2007-06-11 18:45:00,0.678,0.6782,0.678,0.6782,4417800012.0
2007-06-11 18:50:00,0.6782,0.6783,0.67815,0.6783,1713900009.0
2007-06-11 18:55:00,0.6783,0.6784,0.67825,0.6784,1193300002.0
2007-06-11 19:00:00,0.6784,0.67845,0.67825,0.67845,2842100006.0
2007-06-11 19:05:00,0.67845,0.6785,0.6784,0.6785,1119600004.0
2007-06-11 19:10:00,0.6785,0.6785,0.67825,0.6784,3007000020.0
2007-06-11 19:15:00,0.67845,0.6785,0.6784,0.6785,1643600005.0
2007-06-11 19:20:00,0.6785,0.67855,0.67835,0.67845,3326300006.0
2007-06-11 19:25:00,0.67845,0.67855,0.67835,0.67855,1483500004.0
2007-06-11 19:30:00,0.67855,0.6786,0.6785,0.6785,1265000001.0
2007-06-11 19:35:00,0.6785,0.6785,0.67835,0.6785,2133700017.0
2007-06-11 19:40:00,0.6785,0.6786,0.67814,0.6786,3893400011.0
2007-06-11 19:45:00,0.6786,0.6786,0.6784,0.67845,2189199989.0
2007-06-11 19:50:00,0.6785,0.6785,0.67795,0.6781,6315778009.0
2007-06-11 19:55:00,0.6781,0.6783,0.678,0.678,3919978009.0
2007-06-11 20:00:00,0.6781,0.67815,0.67782,0.6781,3488300000.0
2007-06-11 20:05:00,0.6781,0.67815,0.678,0.67805,2623299999.0
2007-06-11 20:10:00,0.67805,0.6781,0.67795,0.678,4253599998.0
2007-06-11 20:15:00,0.678,0.6782,0.678,0.6781,3607400012.0
2007-06-11 20:20:00,0.6781,0.6782,0.67805,0.67815,953700005.0
2007-06-11 20:25:00,0.67815,0.67835,0.6781,0.67835,2777600020.0
2007-06-11 20:30:00,0.67835,0.67845,0.67815,0.6782,3412000029.0
2007-06-11 20:35:00,0.6782,0.6783,0.6782,0.6783,1754199996.0
2007-06-11 20:40:00,0.6783,0.67835,0.67825,0.6783,1539499997.0
2007-06-11 20:45:00,0.6783,0.6784,0.67819,0.6784,2967800003.0
2007-06-11 20:50:00,0.6784,0.6784,0.67825,0.6783,1863700010.0
2007-06-11 20:55:00,0.6783,0.6783,0.67815,0.6783,4099199988.0
2007-06-11 21:00:00,0.6783,0.6783,0.67805,0.6782,5523100002.0
2007-06-11 21:05:00,0.6782,0.6782,0.6781,0.6781,2887299986.0
2007-06-11 21:10:00,0.6781,0.6782,0.67805,0.6781,2895799991.0
2007-06-11 21:15:00,0.6781,0.67815,0.67805,0.67805,2491699986.0
2007-06-11 21:20:00,0.67805,0.6781,0.6779,0.6779,2759600022.0
2007-06-11 21:25:00,0.67795,0.67815,0.67795,0.678,3856500010.0
2007-06-11 21:30:00,0.6779,0.678,0.67775,0.6778,3240400010.0
2007-06-11 21:35:00,0.67785,0.6779,0.67775,0.6779,2965100014.0
2007-06-11 21:40:00,0.6779,0.67795,0.6779,0.6779,1735699991.0
2007-06-11 21:45:00,0.6779,0.67795,0.67767,0.67785,2248799996.0
2007-06-11 21:50:00,0.67785,0.6779,0.67775,0.6778,2110699997.0
2007-06-11 21:55:00,0.6778,0.678,0.6778,0.678,1563399998.0
2007-06-11 22:00:00,0.678,0.678,0.67795,0.678,241600000.0
2007-06-11 22:05:00,0.678,0.678,0.67785,0.6779,1370900004.0
2007-06-11 22:10:00,0.6779,0.678,0.6779,0.678,1518699989.0
2007-06-11 22:15:00,0.678,0.678,0.67785,0.67785,3092299983.0
2007-06-11 22:20:00,0.6779,0.678,0.6779,0.678,485499999.0
2007-06-11 22:25:00,0.678,0.6781,0.678,0.6781,680499996.0
2007-06-11 22:30:00,0.6781,0.6782,0.67795,0.6782,728600000.0
2007-06-11 22:35:00,0.6781,0.6782,0.6781,0.6781,1210500004.0
2007-06-11 22:40:00,0.67815,0.6782,0.67805,0.6781,1481799984.0
2007-06-11 22:45:00,0.6781,0.67835,0.6781,0.6783,1940699994.0
2007-06-11 22:50:00,0.6783,0.6784,0.6781,0.6784,1885699976.0
2007-06-11 22:55:00,0.6784,0.6784,0.6783,0.6783,945699998.0
2007-06-11 23:00:00,0.6783,0.6783,0.6781,0.6782,905100000.0
2007-06-11 23:05:00,0.6782,0.6782,0.6781,0.6781,945099993.0
2007-06-11 23:10:00,0.6781,0.6784,0.67805,0.67835,904900002.0
2007-06-11 23:15:00,0.6784,0.6784,0.6782,0.6783,709900009.0
2007-06-11 23:20:00,0.6783,0.6783,0.67825,0.6783,718300008.0
2007-06-11 23:25:00,0.6783,0.6783,0.6782,0.6783,1017999998.0
2007-06-11 23:30:00,0.6783,0.6784,0.6782,0.67825,1963000009.0
2007-06-11 23:35:00,0.67823,0.6783,0.67817,0.6783,1830200016.0
2007-06-11 23:40:00,0.6783,0.67834,0.67805,0.67823,289899990.0
2007-06-11 23:45:00,0.67824,0.6783,0.678,0.67817,1210500014.0
2007-06-11 23:50:00,0.67825,0.67825,0.6781,0.6782,510999999.0
2007-06-11 23:55:00,0.67807,0.67826,0.67807,0.6782,199999999.0
2007-06-12 00:00:00,0.6782,0.6783,0.67815,0.6783,458300001.0
2007-06-12 00:05:00,0.67815,0.67835,0.67814,0.6783,1383500014.0
2007-06-12 00:10:00,0.6782,0.6783,0.67812,0.6783,364700002.0
2007-06-12 00:15:00,0.67822,0.6783,0.67813,0.67825,748700008.0
2007-06-12 00:20:00,0.67825,0.6783,0.67825,0.6783,220600000.0
2007-06-12 00:25:00,0.6783,0.6783,0.67825,0.6783,242599999.0
2007-06-12 00:30:00,0.6783,0.6783,0.67817,0.67823,525199991.0
2007-06-12 00:35:00,0.6783,0.6783,0.6781,0.6782,1639199996.0
2007-06-12 00:40:00,0.6782,0.6782,0.67795,0.678,872199998.0
2007-06-12 00:45:00,0.678,0.6781,0.6779,0.67801,916899994.0
2007-06-12 00:50:00,0.67803,0.6781,0.67772,0.6781,911199997.0
2007-06-12 00:55:00,0.67799,0.6781,0.67794,0.678,1087999996.0
2007-06-12 01:00:00,0.678,0.67803,0.67788,0.67798,2174000000.0
2007-06-12 01:05:00,0.6779,0.678,0.6779,0.678,928399991.0
2007-06-12 01:10:00,0.678,0.6781,0.678,0.678,749899990.0
2007-06-12 01:15:00,0.678,0.678,0.67787,0.678,688800006.0
2007-06-12 01:20:00,0.678,0.678,0.67785,0.67795,1704500011.0
2007-06-12 01:25:00,0.67775,0.678,0.67775,0.67795,1124099999.0
2007-06-12 01:30:00,0.67795,0.678,0.67795,0.678,1028200005.0
2007-06-12 01:35:00,0.678,0.678,0.67764,0.67789,801199988.0
2007-06-12 01:40:00,0.67795,0.67795,0.67785,0.6779,618000002.0
2007-06-12 01:45:00,0.6779,0.6779,0.67785,0.6779,584199995.0
2007-06-12 01:50:00,0.6779,0.67795,0.67772,0.6779,709400000.0
2007-06-12 01:55:00,0.6779,0.6779,0.67759,0.67775,2175800019.0
2007-06-12 02:00:00,0.67772,0.67798,0.6776,0.67775,2869600016.0
2007-06-12 02:05:00,0.67769,0.67795,0.67769,0.67795,1533700027.0
2007-06-12 02:10:00,0.6779,0.678,0.67775,0.678,1462600013.0
2007-06-12 02:15:00,0.678,0.678,0.67762,0.67784,929299999.0
2007-06-12 02:20:00,0.67797,0.67801,0.67767,0.67778,953599991.0
2007-06-12 02:25:00,0.67771,0.6779,0.67767,0.6779,473600000.0
2007-06-12 02:30:00,0.67783,0.6779,0.67777,0.6778,127299998.0
2007-06-12 02:35:00,0.6778,0.67795,0.6778,0.6779,1561999995.0
2007-06-12 02:40:00,0.6779,0.6779,0.67775,0.67785,2126199998.0
2007-06-12 02:45:00,0.6779,0.6779,0.6773,0.6774,7096199986.0
2007-06-12 02:50:00,0.6774,0.6775,0.6772,0.6773,3755799992.0
2007-06-12 02:55:00,0.6773,0.6774,0.67715,0.6774,2668099983.0
2007-06-12 03:00:00,0.6774,0.6775,0.67735,0.67745,1567399996.0
2007-06-12 03:05:00,0.67745,0.67755,0.6774,0.6775,1154399999.0
2007-06-12 03:10:00,0.6775,0.6775,0.6773,0.67745,600599992.0
2007-06-12 03:15:00,0.67745,0.67745,0.6773,0.6774,726599995.0
2007-06-12 03:20:00,0.6774,0.67745,0.67735,0.67745,948200010.0
2007-06-12 03:25:00,0.67745,0.6775,0.67745,0.6775,335399998.0
2007-06-12 03:30:00,0.6775,0.67755,0.67743,0.6775,538100000.0
2007-06-12 03:35:00,0.67736,0.6775,0.67735,0.67745,1178500000.0
2007-06-12 03:40:00,0.6775,0.6775,0.67745,0.6775,968400016.0
2007-06-12 03:45:00,0.6775,0.6775,0.67745,0.6775,379800012.0
2007-06-12 03:50:00,0.67743,0.67755,0.67737,0.67755,802300011.0
2007-06-12 03:55:00,0.6776,0.6776,0.67745,0.67745,554300000.0
2007-06-12 04:00:00,0.67732,0.6775,0.67722,0.6775,1091700013.0
2007-06-12 04:05:00,0.67745,0.6775,0.6771,0.67729,599599994.0
2007-06-12 04:10:00,0.67732,0.6775,0.67728,0.67745,518299996.0
2007-06-12 04:15:00,0.67745,0.6775,0.6774,0.6775,309900000.0
2007-06-12 04:20:00,0.6775,0.6775,0.67723,0.67723,462299991.0
2007-06-12 04:25:00,0.67745,0.67755,0.67722,0.67745,912100005.0
2007-06-12 04:30:00,0.67745,0.6775,0.67715,0.67728,1115799997.0
2007-06-12 04:35:00,0.67737,0.6775,0.67728,0.67734,429799998.0
2007-06-12 04:40:00,0.6773,0.6775,0.67724,0.67732,474300003.0
2007-06-12 04:45:00,0.67738,0.6776,0.67724,0.6776,734100001.0
2007-06-12 04:50:00,0.6776,0.67765,0.6775,0.6775,983299995.0
2007-06-12 04:55:00,0.6775,0.6776,0.67725,0.67745,1064199998.0
2007-06-12 05:00:00,0.6776,0.67761,0.67737,0.67748,2430000006.0
2007-06-12 05:05:00,0.67743,0.6776,0.67734,0.6776,745300003.0
2007-06-12 05:10:00,0.67755,0.6776,0.67738,0.6774,470800004.0
2007-06-12 05:15:00,0.6776,0.6776,0.67737,0.67751,934800003.0
2007-06-12 05:20:00,0.67747,0.67752,0.67724,0.67752,1778100022.0
2007-06-12 05:25:00,0.6776,0.6777,0.6776,0.6776,1139900011.0
2007-06-12 05:30:00,0.67765,0.67765,0.67755,0.6776,3436899985.0
2007-06-12 05:35:00,0.6776,0.6777,0.67755,0.6776,943999996.0
2007-06-12 05:40:00,0.6776,0.67765,0.67742,0.67742,1932900021.0
2007-06-12 05:45:00,0.6776,0.6776,0.6774,0.6774,1269900030.0
2007-06-12 05:50:00,0.6774,0.6776,0.6774,0.6775,1137899997.0
2007-06-12 05:55:00,0.6775,0.67755,0.6774,0.6775,1197000005.0
2007-06-12 06:00:00,0.6775,0.6775,0.67715,0.6773,2826800005.0
2007-06-12 06:05:00,0.6773,0.6774,0.6773,0.6773,1241799996.0
2007-06-12 06:10:00,0.67726,0.6773,0.67702,0.6773,3502199996.0
2007-06-12 06:15:00,0.6773,0.6773,0.6772,0.6773,385999996.0
2007-06-12 06:20:00,0.6773,0.6774,0.6772,0.6772,1477699999.0
2007-06-12 06:25:00,0.677,0.6772,0.677,0.67715,787999995.0
2007-06-12 06:30:00,0.67712,0.67724,0.67699,0.67715,2924599973.0
2007-06-12 06:35:00,0.6772,0.67725,0.6771,0.6772,866600000.0
2007-06-12 06:40:00,0.6772,0.6772,0.6772,0.6772,361500001.0
2007-06-12 06:45:00,0.6772,0.6772,0.67704,0.67707,1620600011.0
2007-06-12 06:50:00,0.67694,0.6772,0.67694,0.6772,2637799997.0
2007-06-12 06:55:00,0.6772,0.67725,0.6771,0.6772,1207100009.0
2007-06-12 07:00:00,0.6773,0.6773,0.67711,0.67726,853899993.0
2007-06-12 07:05:00,0.6772,0.6773,0.6772,0.6773,385100005.0
2007-06-12 07:10:00,0.6773,0.6774,0.67725,0.67735,2604800021.0
2007-06-12 07:15:00,0.6774,0.67787,0.67714,0.6774,1794099966.0
2007-06-12 07:20:00,0.6774,0.6774,0.6773,0.6774,484999996.0
2007-06-12 07:25:00,0.6774,0.67746,0.67725,0.67725,1714399990.0
2007-06-12 07:30:00,0.6773,0.6774,0.67725,0.6773,679699989.0
2007-06-12 07:35:00,0.6773,0.6774,0.6772,0.67725,744199992.0
2007-06-12 07:40:00,0.6773,0.6773,0.6772,0.6772,496799992.0
2007-06-12 07:45:00,0.6772,0.6773,0.67715,0.6773,2413399994.0
2007-06-12 07:50:00,0.6773,0.6773,0.67715,0.67715,1585999990.0
2007-06-12 07:55:00,0.67715,0.6773,0.67715,0.6773,2764099987.0
2007-06-12 08:00:00,0.6773,0.67735,0.67725,0.6773,1251900008.0
2007-06-12 08:05:00,0.6772,0.6772,0.67705,0.6771,9029900087.0
2007-06-12 08:10:00,0.6771,0.6771,0.67685,0.67695,3812800003.0
2007-06-12 08:15:00,0.67695,0.6771,0.6768,0.6769,7191399985.0
2007-06-12 08:20:00,0.677,0.6771,0.67685,0.6769,3812499974.0
2007-06-12 08:25:00,0.6769,0.677,0.6766,0.6767,7125700000.0
2007-06-12 08:30:00,0.6768,0.6769,0.6766,0.6768,5838500000.0
2007-06-12 08:35:00,0.6767,0.6768,0.67655,0.6766,6596100001.0
2007-06-12 08:40:00,0.6765,0.6767,0.6765,0.6765,3141800038.0
2007-06-12 08:45:00,0.6765,0.6765,0.6763,0.6764,5856599990.0
2007-06-12 08:50:00,0.6765,0.6765,0.67635,0.67635,4263000005.0
2007-06-12 08:55:00,0.67635,0.6766,0.67635,0.6766,7403199994.0
2007-06-12 09:00:00,0.6766,0.6766,0.6764,0.6765,9129800026.0
2007-06-12 09:05:00,0.6766,0.6766,0.67645,0.6765,6472800013.0
2007-06-12 09:10:00,0.6764,0.67665,0.6764,0.67665,5828499987.0
2007-06-12 09:15:00,0.67665,0.6767,0.6765,0.67655,4921799982.0
2007-06-12 09:20:00,0.6766,0.6766,0.6764,0.67645,4748799998.0
2007-06-12 09:25:00,0.67645,0.6765,0.6764,0.67645,1547300014.0
2007-06-12 09:30:00,0.6765,0.6765,0.6763,0.6764,8293099991.0
2007-06-12 09:35:00,0.6764,0.6765,0.67635,0.6764,5564700017.0
2007-06-12 09:40:00,0.6764,0.6766,0.6764,0.6765,5448400020.0
2007-06-12 09:45:00,0.67645,0.6765,0.6763,0.6763,3811000029.0
2007-06-12 09:50:00,0.6764,0.6765,0.6763,0.6764,3828800024.0
2007-06-12 09:55:00,0.6765,0.6765,0.6763,0.6764,5522599968.0
2007-06-12 10:00:00,0.6764,0.6765,0.6763,0.6764,7381099988.0
2007-06-12 10:05:00,0.67645,0.6765,0.67635,0.6764,4639100007.0
2007-06-12 10:10:00,0.6763,0.6764,0.6762,0.67625,5884099998.0
2007-06-12 10:15:00,0.6764,0.6764,0.6762,0.6762,4592400004.0
2007-06-12 10:20:00,0.6763,0.67655,0.6762,0.6765,8617199997.0
2007-06-12 10:25:00,0.6765,0.6765,0.676,0.676,9763499986.0
2007-06-12 10:30:00,0.6761,0.6771,0.676,0.6771,8577499999.0
2007-06-12 10:35:00,0.6772,0.6773,0.67695,0.6772,7315700001.0
2007-06-12 10:40:00,0.6772,0.6774,0.6771,0.6773,6754700024.0
2007-06-12 10:45:00,0.6772,0.6773,0.67705,0.67715,6045500025.0
2007-06-12 10:50:00,0.6772,0.6773,0.677,0.67705,6115100044.0
2007-06-12 10:55:00,0.67705,0.6771,0.6767,0.6767,6047499950.0
2007-06-12 11:00:00,0.6766,0.6769,0.6766,0.6767,5968599960.0
2007-06-12 11:05:00,0.6767,0.6768,0.67665,0.67675,4057100004.0
2007-06-12 11:10:00,0.67675,0.6768,0.6765,0.6768,5770899987.0
2007-06-12 11:15:00,0.67675,0.6768,0.6765,0.6766,10045200004.0
2007-06-12 11:20:00,0.6766,0.6767,0.6764,0.6767,6845599981.0
2007-06-12 11:25:00,0.6767,0.6768,0.67665,0.67675,5034800006.0
2007-06-12 11:30:00,0.6767,0.6767,0.6766,0.6767,3989599970.0
2007-06-12 11:35:00,0.6766,0.6768,0.6766,0.67675,5634299983.0
2007-06-12 11:40:00,0.6768,0.6768,0.6767,0.6768,2299699974.0
2007-06-12 11:45:00,0.6768,0.6768,0.6767,0.67675,839799991.0
2007-06-12 11:50:00,0.67675,0.6768,0.6767,0.67675,2073100000.0
2007-06-12 11:55:00,0.67675,0.67685,0.6767,0.6768,3448000004.0
2007-06-12 12:00:00,0.6768,0.6768,0.67655,0.6766,7594599953.0
2007-06-12 12:05:00,0.6765,0.67665,0.6763,0.6764,8554099994.0
2007-06-12 12:10:00,0.6763,0.6764,0.6762,0.6763,7796799948.0
2007-06-12 12:15:00,0.6762,0.6763,0.676,0.676,7570099977.0
2007-06-12 12:20:00,0.6759,0.676,0.6756,0.67585,7655499975.0
2007-06-12 12:25:00,0.6759,0.676,0.6758,0.6759,8953599998.0
2007-06-12 12:30:00,0.6759,0.67605,0.6759,0.67595,5894199926.0
2007-06-12 12:35:00,0.676,0.6761,0.6759,0.6759,8623799996.0
2007-06-12 12:40:00,0.67605,0.6761,0.676,0.6761,5946400005.0
2007-06-12 12:45:00,0.6761,0.6762,0.67605,0.6762,5303199973.0
2007-06-12 12:50:00,0.6762,0.6762,0.67615,0.6762,2580599990.0
2007-06-12 12:55:00,0.6762,0.6762,0.676,0.6762,5738299961.0
2007-06-12 13:00:00,0.676,0.6761,0.6759,0.6761,4973699991.0
2007-06-12 13:05:00,0.6759,0.6761,0.6759,0.676,4694999995.0
2007-06-12 13:10:00,0.67595,0.6761,0.6759,0.67605,6611199970.0
2007-06-12 13:15:00,0.676,0.6762,0.676,0.676,8926399972.0
2007-06-12 13:20:00,0.67605,0.6762,0.676,0.6762,6462499979.0
2007-06-12 13:25:00,0.6761,0.67625,0.67605,0.6761,7121499931.0
2007-06-12 13:30:00,0.6761,0.6763,0.676,0.67625,4408199948.0
2007-06-12 13:35:00,0.67625,0.6763,0.6761,0.67615,3973199974.0
2007-06-12 13:40:00,0.67615,0.6762,0.6758,0.676,7382699962.0
2007-06-12 13:45:00,0.676,0.6761,0.67585,0.6761,5051299992.0
2007-06-12 13:50:00,0.676,0.6761,0.67595,0.67605,3697300009.0
2007-06-12 13:55:00,0.6761,0.6762,0.67595,0.6762,3128900018.0
2007-06-12 14:00:00,0.67615,0.67635,0.67615,0.6763,5789299977.0
2007-06-12 14:05:00,0.6763,0.6763,0.6761,0.6761,6620900037.0
2007-06-12 14:10:00,0.6762,0.6762,0.6759,0.6759,3566400056.0
2007-06-12 14:15:00,0.676,0.676,0.6758,0.6759,6886200020.0
2007-06-12 14:20:00,0.6758,0.6759,0.6756,0.6757,2356699998.0
2007-06-12 14:25:00,0.67575,0.6758,0.6757,0.6758,1033499998.0
2007-06-12 14:30:00,0.6758,0.6758,0.6757,0.6757,7256600011.0
2007-06-12 14:35:00,0.67575,0.6758,0.6756,0.6758,3248299969.0
2007-06-12 14:40:00,0.6758,0.6759,0.67575,0.67585,5024600021.0
2007-06-12 14:45:00,0.6757,0.6758,0.67565,0.6757,6036900005.0
2007-06-12 14:50:00,0.67565,0.6757,0.6756,0.6757,8021699966.0
2007-06-12 14:55:00,0.6756,0.67575,0.6756,0.6757,8766899964.0
2007-06-12 15:00:00,0.6758,0.6759,0.6756,0.6756,8966699988.0
2007-06-12 15:05:00,0.6755,0.6756,0.6755,0.6756,7759899978.0
2007-06-12 15:10:00,0.6756,0.6757,0.6755,0.67565,5609399963.0
2007-06-12 15:15:00,0.67565,0.6757,0.6755,0.6755,4283249993.0
2007-06-12 15:20:00,0.6756,0.6756,0.6754,0.6754,9722999990.0
2007-06-12 15:25:00,0.6755,0.6756,0.6754,0.6755,9400199990.0
2007-06-12 15:30:00,0.6754,0.6755,0.6753,0.6754,4432999972.0
2007-06-12 15:35:00,0.6755,0.67555,0.6754,0.6755,2817899963.0
2007-06-12 15:40:00,0.6754,0.6756,0.6754,0.6755,7044199978.0
2007-06-12 15:45:00,0.67545,0.6755,0.67545,0.6755,5654300015.0
2007-06-12 15:50:00,0.6754,0.6755,0.6751,0.6753,6474299951.0
2007-06-12 15:55:00,0.6753,0.6753,0.675,0.675,5700799928.0
2007-06-12 16:00:00,0.6751,0.6751,0.6749,0.6751,6991799905.0
2007-06-12 16:05:00,0.6749,0.6751,0.6749,0.6751,4607200024.0
2007-06-12 16:10:00,0.675,0.67505,0.6749,0.675,2680100010.0
2007-06-12 16:15:00,0.6748,0.6751,0.6748,0.6751,8335099964.0
2007-06-12 16:20:00,0.675,0.6751,0.6747,0.6748,5751999984.0
2007-06-12 16:25:00,0.6747,0.6748,0.6746,0.6747,5125600056.0
2007-06-12 16:30:00,0.6746,0.6749,0.6746,0.6748,6112700046.0
2007-06-12 16:35:00,0.6749,0.6751,0.6748,0.675,5475200044.0
2007-06-12 16:40:00,0.675,0.67505,0.6749,0.675,4683099992.0
2007-06-12 16:45:00,0.67505,0.6751,0.6749,0.675,5681900019.0
2007-06-12 16:50:00,0.675,0.675,0.6747,0.6748,8188600011.0
2007-06-12 16:55:00,0.6747,0.6748,0.6744,0.6746,7762800020.0
2007-06-12 17:00:00,0.6747,0.67475,0.6746,0.6747,7534200000.0
2007-06-12 17:05:00,0.67465,0.6748,0.67465,0.6747,2379100002.0
2007-06-12 17:10:00,0.6747,0.6748,0.6747,0.6747,6122500004.0
2007-06-12 17:15:00,0.6748,0.67485,0.6747,0.6747,4879000003.0
2007-06-12 17:20:00,0.6748,0.67485,0.6746,0.6746,4321499992.0
2007-06-12 17:25:00,0.6747,0.6747,0.6745,0.6745,3763699973.0
2007-06-12 17:30:00,0.6746,0.6746,0.6745,0.67455,4123499990.0
2007-06-12 17:35:00,0.6746,0.67475,0.6745,0.67465,7526899986.0
2007-06-12 17:40:00,0.6747,0.6748,0.6746,0.67475,4138399993.0
2007-06-12 17:45:00,0.67475,0.6748,0.6747,0.67475,2550199985.0
2007-06-12 17:50:00,0.6746,0.67475,0.6746,0.6747,8862099984.0
2007-06-12 17:55:00,0.6746,0.6747,0.67455,0.6746,7409199996.0
2007-06-12 18:00:00,0.6746,0.6747,0.6744,0.67445,9188900017.0
2007-06-12 18:05:00,0.6745,0.6745,0.67435,0.6744,6505399949.0
2007-06-12 18:10:00,0.6744,0.67445,0.6743,0.6743,4112299995.0
2007-06-12 18:15:00,0.67435,0.6744,0.6742,0.67425,4587000020.0
2007-06-12 18:20:00,0.67425,0.67435,0.67415,0.67435,7759699999.0
2007-06-12 18:25:00,0.67435,0.67435,0.6742,0.6743,4179299965.0
2007-06-12 18:30:00,0.67435,0.6744,0.67425,0.67425,2231300001.0
2007-06-12 18:35:00,0.6743,0.6745,0.67425,0.67445,3522399990.0
2007-06-12 18:40:00,0.67445,0.67455,0.67435,0.67455,5070800005.0
2007-06-12 18:45:00,0.6745,0.67465,0.6745,0.67455,3479000009.0
2007-06-12 18:50:00,0.67455,0.6746,0.6744,0.6744,3146499974.0
2007-06-12 18:55:00,0.67445,0.6746,0.6744,0.67455,2988999994.0
2007-06-12 19:00:00,0.67455,0.6746,0.67445,0.6746,4849199984.0
2007-06-12 19:05:00,0.6746,0.6747,0.6745,0.67465,5902100022.0
2007-06-12 19:10:00,0.67465,0.6747,0.67465,0.67465,1227499997.0
2007-06-12 19:15:00,0.6747,0.6747,0.67455,0.67455,4820899977.0
2007-06-12 19:20:00,0.67455,0.67465,0.6745,0.6746,2242399988.0
2007-06-12 19:25:00,0.6746,0.6746,0.67445,0.6745,4881000000.0
2007-06-12 19:30:00,0.6745,0.67455,0.674,0.674,5531200031.0
2007-06-12 19:35:00,0.6741,0.67415,0.67405,0.67415,5500899998.0
2007-06-12 19:40:00,0.67415,0.6742,0.6737,0.6738,8670800020.0
2007-06-12 19:45:00,0.6738,0.6739,0.6737,0.6739,6270000019.0
2007-06-12 19:50:00,0.67385,0.6739,0.67385,0.6739,1881799971.0
2007-06-12 19:55:00,0.6739,0.67395,0.6737,0.67385,1676800032.0
2007-06-12 20:00:00,0.6738,0.6739,0.67375,0.67385,4640100002.0
2007-06-12 20:05:00,0.6739,0.67395,0.67375,0.67395,4044599991.0
2007-06-12 20:10:00,0.67395,0.67395,0.6738,0.6739,2097799988.0
2007-06-12 20:15:00,0.6739,0.6739,0.67375,0.6738,2782799996.0
2007-06-12 20:20:00,0.6738,0.67395,0.6738,0.6739,3445499989.0
2007-06-12 20:25:00,0.6739,0.6739,0.67375,0.6738,2700899991.0
2007-06-12 20:30:00,0.6737,0.67395,0.6737,0.6739,5211299987.0
2007-06-12 20:35:00,0.6739,0.6739,0.67375,0.6738,3332700004.0
2007-06-12 20:40:00,0.6738,0.674,0.67375,0.674,5633599955.0
2007-06-12 20:45:00,0.67385,0.6739,0.6738,0.6738,3692299970.0
2007-06-12 20:50:00,0.6738,0.6739,0.67375,0.6739,2391800001.0
2007-06-12 20:55:00,0.6739,0.6739,0.6737,0.6738,5416799960.0
2007-06-12 21:00:00,0.6738,0.6738,0.6737,0.6738,2512499991.0
2007-06-12 21:05:00,0.6737,0.6737,0.67355,0.67355,5613600021.0
2007-06-12 21:10:00,0.6736,0.6737,0.6735,0.6737,3103699998.0
2007-06-12 21:15:00,0.6737,0.6737,0.67365,0.6737,5207800040.0
2007-06-12 21:20:00,0.6737,0.6738,0.67365,0.6737,4341099986.0
2007-06-12 21:25:00,0.6737,0.6738,0.67365,0.67375,4128799966.0
2007-06-12 21:30:00,0.67375,0.6738,0.67375,0.6738,637700001.0
2007-06-12 21:35:00,0.6738,0.674,0.6738,0.6739,4612900010.0
2007-06-12 21:40:00,0.6739,0.674,0.6739,0.67395,5596799944.0
2007-06-12 21:45:00,0.674,0.674,0.6739,0.674,2667600000.0
2007-06-12 21:50:00,0.674,0.674,0.6738,0.6739,5406100020.0
2007-06-12 21:55:00,0.67385,0.67395,0.67375,0.6738,2214799998.0
2007-06-12 22:00:00,0.67375,0.6738,0.67375,0.67375,725300006.0
2007-06-12 22:05:00,0.6738,0.67395,0.67375,0.6738,3592400018.0
2007-06-12 22:10:00,0.6738,0.67385,0.67375,0.6738,4639299981.0
2007-06-12 22:15:00,0.6738,0.67385,0.67375,0.67375,5446700052.0
2007-06-12 22:20:00,0.6738,0.6739,0.67375,0.67385,1348899993.0
2007-06-12 22:25:00,0.6739,0.6741,0.67385,0.674,2379499977.0
2007-06-12 22:30:00,0.674,0.674,0.67385,0.6739,2084899988.0
2007-06-12 22:35:00,0.6739,0.674,0.67385,0.6739,1727100011.0
2007-06-12 22:40:00,0.67395,0.67395,0.6738,0.6738,1052700009.0
2007-06-12 22:45:00,0.6738,0.6738,0.67375,0.6738,2204100016.0
2007-06-12 22:50:00,0.6738,0.6738,0.6736,0.67365,1591100001.0
2007-06-12 22:55:00,0.6737,0.6737,0.67355,0.67365,2726500003.0
2007-06-12 23:00:00,0.6736,0.6737,0.6734,0.6735,1149999986.0
2007-06-12 23:05:00,0.6735,0.6737,0.6735,0.67365,871899991.0
2007-06-12 23:10:00,0.6737,0.6737,0.67355,0.6737,1180499987.0
2007-06-12 23:15:00,0.6737,0.6737,0.67365,0.67365,510400003.0
2007-06-12 23:20:00,0.6736,0.6737,0.6736,0.6737,309500001.0
2007-06-12 23:25:00,0.67365,0.67385,0.6736,0.67385,1065199991.0
2007-06-12 23:30:00,0.6739,0.6739,0.6737,0.6737,1000300006.0
2007-06-12 23:35:00,0.6738,0.6739,0.6737,0.6739,1515900002.0
2007-06-12 23:40:00,0.6739,0.6739,0.67365,0.6738,1242199992.0
2007-06-12 23:45:00,0.6738,0.6738,0.67355,0.6737,1993700022.0
2007-06-12 23:50:00,0.6737,0.6737,0.6736,0.6737,709499994.0
2007-06-12 23:55:00,0.6737,0.6738,0.67354,0.67367,629299989.0
2007-06-13 00:00:00,0.67367,0.67385,0.67353,0.6737,609999996.0
2007-06-13 00:05:00,0.6737,0.67375,0.67365,0.67375,568600016.0
2007-06-13 00:10:00,0.67375,0.67375,0.6735,0.6736,332299998.0
2007-06-13 00:15:00,0.6736,0.6736,0.6735,0.6736,461900008.0
2007-06-13 00:20:00,0.6736,0.67385,0.6736,0.67385,1144700003.0
2007-06-13 00:25:00,0.67385,0.67385,0.6737,0.6738,233800001.0
2007-06-13 00:30:00,0.6738,0.6738,0.67358,0.67375,753699999.0
2007-06-13 00:35:00,0.6738,0.6738,0.67365,0.6738,761300001.0
2007-06-13 00:40:00,0.6738,0.6739,0.6737,0.6739,1777199977.0
2007-06-13 00:45:00,0.6739,0.6739,0.6737,0.6737,970299993.0
2007-06-13 00:50:00,0.6737,0.67385,0.67365,0.6737,1743300002.0
2007-06-13 00:55:00,0.6737,0.6738,0.6736,0.67365,1082200008.0
2007-06-13 01:00:00,0.67365,0.6737,0.67343,0.6736,1576299988.0
2007-06-13 01:05:00,0.6736,0.67365,0.67345,0.6736,839799994.0
2007-06-13 01:10:00,0.6736,0.6737,0.67355,0.6736,3308300012.0
2007-06-13 01:15:00,0.6736,0.6737,0.67355,0.6736,603300002.0
2007-06-13 01:20:00,0.6736,0.6736,0.67355,0.6736,1230399990.0
2007-06-13 01:25:00,0.6736,0.67375,0.6736,0.6737,613199994.0
2007-06-13 01:30:00,0.67375,0.67375,0.67365,0.6737,1291800005.0
2007-06-13 01:35:00,0.6737,0.6738,0.67328,0.67357,1332900018.0
2007-06-13 01:40:00,0.67375,0.67375,0.67355,0.6737,1361699998.0
2007-06-13 01:45:00,0.6737,0.6737,0.67352,0.67352,160000000.0
2007-06-13 01:50:00,0.6737,0.67375,0.67355,0.6737,2601099991.0
2007-06-13 01:55:00,0.6737,0.67385,0.67365,0.6737,2885600010.0
2007-06-13 02:00:00,0.6737,0.6737,0.67345,0.6735,4323499980.0
2007-06-13 02:05:00,0.6735,0.6738,0.67345,0.6737,6315799959.0
2007-06-13 02:10:00,0.6737,0.67375,0.6735,0.67355,5490199976.0
2007-06-13 02:15:00,0.67355,0.6736,0.6735,0.6735,2150100004.0
2007-06-13 02:20:00,0.6735,0.67355,0.67345,0.6735,1966799978.0
2007-06-13 02:25:00,0.6735,0.6737,0.67345,0.6736,4146199983.0
2007-06-13 02:30:00,0.6736,0.6736,0.67355,0.67355,827799996.0
2007-06-13 02:35:00,0.67355,0.6736,0.6735,0.6736,3290799998.0
2007-06-13 02:40:00,0.6736,0.6736,0.67345,0.6736,2975899972.0
2007-06-13 02:45:00,0.6736,0.67365,0.67345,0.6735,1654199991.0
2007-06-13 02:50:00,0.6735,0.6735,0.67335,0.6735,5152999984.0
2007-06-13 02:55:00,0.6735,0.6735,0.67325,0.6733,1956400003.0
2007-06-13 03:00:00,0.6733,0.6734,0.6728,0.673,7142499956.0
2007-06-13 03:05:00,0.673,0.6732,0.67295,0.6732,2942399964.0
2007-06-13 03:10:00,0.6732,0.67335,0.6731,0.67335,3373100001.0
2007-06-13 03:15:00,0.67335,0.67335,0.6732,0.6733,3257599992.0
2007-06-13 03:20:00,0.6733,0.6733,0.67305,0.6731,3233799999.0
2007-06-13 03:25:00,0.6731,0.6732,0.67295,0.6731,4998099976.0
2007-06-13 03:30:00,0.6731,0.67315,0.673,0.6731,3415899993.0
2007-06-13 03:35:00,0.6731,0.67325,0.67305,0.6732,4603299971.0
2007-06-13 03:40:00,0.6732,0.67335,0.6732,0.6732,2003399996.0
2007-06-13 03:45:00,0.6732,0.6734,0.67315,0.6733,2460100006.0
2007-06-13 03:50:00,0.6733,0.67335,0.6733,0.6733,1781100001.0
2007-06-13 03:55:00,0.6733,0.67335,0.67325,0.67335,3562599991.0
2007-06-13 04:00:00,0.67335,0.67345,0.6733,0.67345,2220899984.0
2007-06-13 04:05:00,0.67345,0.67365,0.6733,0.67355,2104099978.0
2007-06-13 04:10:00,0.67355,0.67365,0.6735,0.67355,2146100003.0
2007-06-13 04:15:00,0.6736,0.67365,0.67355,0.6736,1376600001.0
2007-06-13 04:20:00,0.67337,0.6737,0.67337,0.6737,951299995.0
2007-06-13 04:25:00,0.6737,0.6737,0.67351,0.67355,657400011.0
2007-06-13 04:30:00,0.67355,0.67355,0.67335,0.6734,2666699989.0
2007-06-13 04:35:00,0.6734,0.6735,0.67335,0.6735,1788199995.0
2007-06-13 04:40:00,0.6735,0.6736,0.6735,0.6736,1137299989.0
2007-06-13 04:45:00,0.6736,0.6736,0.67345,0.67345,1402400002.0
2007-06-13 04:50:00,0.67345,0.6735,0.67312,0.67312,2121000004.0
2007-06-13 04:55:00,0.6735,0.6737,0.6735,0.67365,2702599988.0
2007-06-13 05:00:00,0.67365,0.6737,0.67365,0.67365,668800000.0
2007-06-13 05:05:00,0.67365,0.6737,0.67365,0.6737,167900000.0
2007-06-13 05:10:00,0.67363,0.6737,0.67345,0.6736,1560500000.0
2007-06-13 05:15:00,0.6736,0.6737,0.67355,0.67355,2138999997.0
2007-06-13 05:20:00,0.6736,0.6737,0.6735,0.6737,1251100000.0
2007-06-13 05:25:00,0.6737,0.6737,0.6734,0.6735,4816499997.0
2007-06-13 05:30:00,0.6735,0.67365,0.67345,0.67365,1886700004.0
2007-06-13 05:35:00,0.67344,0.67375,0.67344,0.6736,3424715617.0
2007-06-13 05:40:00,0.6736,0.6736,0.6735,0.6736,1295499999.0
2007-06-13 05:45:00,0.6736,0.6736,0.67344,0.67355,1475699993.0
2007-06-13 05:50:00,0.67355,0.67365,0.67344,0.67359,858099996.0
2007-06-13 05:55:00,0.67365,0.6738,0.67357,0.67357,2375800001.0
2007-06-13 06:00:00,0.6737,0.67385,0.6736,0.67365,5619700012.0
2007-06-13 06:05:00,0.67365,0.6738,0.6735,0.67375,8485700069.0
2007-06-13 06:10:00,0.67375,0.6739,0.67365,0.6739,4916299996.0
2007-06-13 06:15:00,0.6739,0.6739,0.67375,0.6739,3448000002.0
2007-06-13 06:20:00,0.6739,0.674,0.67375,0.67395,4563799988.0
2007-06-13 06:25:00,0.674,0.6743,0.67395,0.6743,6850799969.0
2007-06-13 06:30:00,0.6743,0.6743,0.67405,0.6742,6483900000.0
2007-06-13 06:35:00,0.6742,0.67425,0.674,0.674,5425999972.0
2007-06-13 06:40:00,0.6741,0.6741,0.67385,0.6739,5465400039.0
2007-06-13 06:45:00,0.674,0.6744,0.674,0.67425,6161199976.0
2007-06-13 06:50:00,0.6743,0.6743,0.6741,0.67415,4797700008.0
2007-06-13 06:55:00,0.67403,0.6742,0.67403,0.6742,4097099977.0
2007-06-13 07:00:00,0.6742,0.6742,0.67399,0.67399,1003899991.0
2007-06-13 07:05:00,0.6742,0.6743,0.6742,0.6743,2237599997.0
2007-06-13 07:10:00,0.6743,0.67432,0.6742,0.6743,2507999976.0
2007-06-13 07:15:00,0.6743,0.6744,0.67415,0.67415,1588499996.0
2007-06-13 07:20:00,0.6743,0.6743,0.6742,0.6743,1890400011.0
2007-06-13 07:25:00,0.6743,0.6744,0.67425,0.6743,3720999992.0
2007-06-13 07:30:00,0.6743,0.67435,0.67393,0.67413,2675799978.0
2007-06-13 07:35:00,0.6743,0.6744,0.67425,0.67425,1894799998.0
2007-06-13 07:40:00,0.6743,0.6746,0.67425,0.6745,4700000022.0
2007-06-13 07:45:00,0.6744,0.6746,0.6743,0.6745,5898500014.0
2007-06-13 07:50:00,0.6745,0.6745,0.67415,0.6742,4097299996.0
2007-06-13 07:55:00,0.6742,0.6742,0.674,0.67415,4198700004.0
2007-06-13 08:00:00,0.6742,0.6743,0.67405,0.6741,4415599999.0
2007-06-13 08:05:00,0.67405,0.6741,0.67395,0.67405,1968200030.0
2007-06-13 08:10:00,0.6741,0.6742,0.674,0.67405,3000900021.0
2007-06-13 08:15:00,0.6741,0.6742,0.674,0.6742,3226799995.0
2007-06-13 08:20:00,0.67405,0.6742,0.674,0.6741,3101100027.0
2007-06-13 08:25:00,0.6741,0.6743,0.67405,0.6742,4351399999.0
2007-06-13 08:30:00,0.6742,0.6743,0.6738,0.6739,6370900000.0
2007-06-13 08:35:00,0.674,0.674,0.6738,0.67385,5769700018.0
2007-06-13 08:40:00,0.674,0.67405,0.6739,0.67405,4483299981.0
2007-06-13 08:45:00,0.674,0.6742,0.674,0.67415,4806700030.0
2007-06-13 08:50:00,0.6742,0.6742,0.67395,0.67415,6128399973.0
2007-06-13 08:55:00,0.67415,0.6742,0.674,0.674,8113699986.0
2007-06-13 09:00:00,0.674,0.6741,0.6739,0.6739,5079899988.0
2007-06-13 09:05:00,0.67395,0.674,0.6736,0.6736,7623600007.0
2007-06-13 09:10:00,0.6737,0.6739,0.6736,0.67385,6156000008.0
2007-06-13 09:15:00,0.6737,0.6739,0.6737,0.6738,8959499912.0
2007-06-13 09:20:00,0.6738,0.6738,0.6736,0.6736,5597399995.0
2007-06-13 09:25:00,0.6737,0.6738,0.6735,0.6736,3464999990.0
2007-06-13 09:30:00,0.6737,0.6738,0.6736,0.6737,3633500018.0
2007-06-13 09:35:00,0.6736,0.6737,0.6734,0.6735,1716400000.0
2007-06-13 09:40:00,0.6736,0.6736,0.6734,0.6735,1716400000.0
2007-06-13 09:45:00,0.6734,0.6736,0.6734,0.6736,1287300000.0
2007-06-13 09:50:00,0.6734,0.6735,0.6734,0.67345,4567700026.0
2007-06-13 09:55:00,0.6735,0.6736,0.67345,0.67355,4462000002.0
2007-06-13 10:00:00,0.67355,0.6736,0.6734,0.6735,7409900013.0
2007-06-13 10:05:00,0.6734,0.6736,0.6734,0.6735,8754999951.0
2007-06-13 10:10:00,0.6736,0.6737,0.6735,0.6735,4810399992.0
2007-06-13 10:15:00,0.6736,0.6738,0.67355,0.6737,7570100041.0
2007-06-13 10:20:00,0.6737,0.6737,0.67355,0.6737,5255899991.0
2007-06-13 10:25:00,0.6737,0.6739,0.6736,0.6737,7491399950.0
2007-06-13 10:30:00,0.6737,0.6747,0.6737,0.6746,6762399997.0
2007-06-13 10:35:00,0.6747,0.6747,0.6742,0.67425,6408499965.0
2007-06-13 10:40:00,0.6741,0.6744,0.6741,0.67435,2956800016.0
2007-06-13 10:45:00,0.67435,0.67435,0.6738,0.674,6637900010.0
2007-06-13 10:50:00,0.674,0.6743,0.674,0.6742,7496599976.0
2007-06-13 10:55:00,0.674,0.6742,0.6738,0.6738,4626500047.0
2007-06-13 11:00:00,0.6739,0.6741,0.6736,0.6737,8722000024.0
2007-06-13 11:05:00,0.6736,0.67395,0.6736,0.6739,6753100028.0
2007-06-13 11:10:00,0.6739,0.67395,0.6738,0.6739,5019199989.0
2007-06-13 11:15:00,0.6739,0.6741,0.67385,0.674,7979200095.0
2007-06-13 11:20:00,0.6741,0.6741,0.6738,0.6738,8840500011.0
2007-06-13 11:25:00,0.6738,0.6738,0.6736,0.6737,6600399942.0
2007-06-13 11:30:00,0.6738,0.67385,0.67355,0.67365,8131099990.0
2007-06-13 11:35:00,0.6737,0.6738,0.67355,0.6736,7429299980.0
2007-06-13 11:40:00,0.6735,0.674,0.6735,0.6739,6465099992.0
2007-06-13 11:45:00,0.6739,0.67395,0.6738,0.6738,7697599981.0
2007-06-13 11:50:00,0.6738,0.67395,0.67375,0.67385,6897300003.0
2007-06-13 11:55:00,0.6739,0.6742,0.67385,0.6742,5321500025.0
2007-06-13 12:00:00,0.6742,0.6742,0.674,0.6741,5963300001.0
2007-06-13 12:05:00,0.6741,0.6741,0.67395,0.67405,3252400011.0
2007-06-13 12:10:00,0.67405,0.6741,0.6738,0.674,6571300091.0
2007-06-13 12:15:00,0.674,0.674,0.6738,0.67395,7555400037.0
2007-06-13 12:20:00,0.67395,0.67395,0.6738,0.67395,8140399979.0
2007-06-13 12:25:00,0.67395,0.67395,0.6738,0.6739,3925200005.0
2007-06-13 12:30:00,0.6739,0.6741,0.67385,0.67405,6993599960.0
2007-06-13 12:35:00,0.67405,0.67415,0.674,0.6741,3318100007.0
2007-06-13 12:40:00,0.674,0.6742,0.674,0.67405,9371399923.0
2007-06-13 12:45:00,0.67405,0.6742,0.67405,0.6742,5113099987.0
2007-06-13 12:50:00,0.6742,0.6742,0.6741,0.6742,3588599996.0
2007-06-13 12:55:00,0.6742,0.6743,0.67415,0.67415,5792399992.0
2007-06-13 13:00:00,0.6741,0.6743,0.6741,0.6743,5152599967.0
2007-06-13 13:05:00,0.67425,0.6743,0.6742,0.6743,3668900031.0
2007-06-13 13:10:00,0.6743,0.6743,0.67415,0.67415,6386599981.0
2007-06-13 13:15:00,0.674,0.6742,0.674,0.6742,3580600004.0
2007-06-13 13:20:00,0.6742,0.6742,0.6741,0.6742,5128700034.0
2007-06-13 13:25:00,0.6743,0.67455,0.6743,0.6745,9996400052.0
2007-06-13 13:30:00,0.6745,0.67455,0.6744,0.67445,3528699985.0
2007-06-13 13:35:00,0.6743,0.6744,0.67425,0.6743,3494600031.0
2007-06-13 13:40:00,0.6743,0.67435,0.6742,0.6742,7167299981.0
2007-06-13 13:45:00,0.6742,0.6743,0.67415,0.6743,4413100001.0
2007-06-13 13:50:00,0.6743,0.6743,0.67415,0.6743,3537200019.0
2007-06-13 13:55:00,0.67425,0.6743,0.67415,0.6743,3339199975.0
2007-06-13 14:00:00,0.6743,0.6743,0.67425,0.6743,4861799992.0
2007-06-13 14:05:00,0.6743,0.6744,0.6742,0.67435,8195800018.0
2007-06-13 14:10:00,0.6744,0.6745,0.6743,0.6743,6559399998.0
2007-06-13 14:15:00,0.6744,0.6747,0.67435,0.67455,7036700040.0
2007-06-13 14:20:00,0.6746,0.6748,0.6745,0.6747,8031800002.0
2007-06-13 14:25:00,0.6745,0.67465,0.6744,0.6744,6642999999.0
2007-06-13 14:30:00,0.6744,0.6744,0.6741,0.6743,8175999970.0
2007-06-13 14:35:00,0.6744,0.6746,0.6743,0.6746,8507300035.0
2007-06-13 14:40:00,0.6747,0.675,0.6746,0.6748,8245500065.0
2007-06-13 14:45:00,0.6749,0.6749,0.67445,0.6745,8245500065.0
2007-06-13 14:50:00,0.67455,0.67465,0.6743,0.67465,7225399924.0
2007-06-13 14:55:00,0.6745,0.6747,0.6745,0.6745,5601499980.0
2007-06-13 15:00:00,0.6746,0.6748,0.6745,0.6748,5601499980.0
2007-06-13 15:05:00,0.6749,0.6749,0.6747,0.67485,6004599973.0
2007-06-13 15:10:00,0.6747,0.675,0.6747,0.6749,8533999975.0
2007-06-13 15:15:00,0.675,0.675,0.6749,0.675,5120399985.0
2007-06-13 15:20:00,0.6749,0.67495,0.6748,0.6749,7527199971.0
2007-06-13 15:25:00,0.6749,0.6749,0.6747,0.6748,9201899983.0
2007-06-13 15:30:00,0.6748,0.6749,0.6748,0.6749,3717499995.0
2007-06-13 15:35:00,0.6747,0.6749,0.6747,0.6749,3027899988.0
2007-06-13 15:40:00,0.6749,0.6749,0.6748,0.6749,3665799992.0
2007-06-13 15:45:00,0.6748,0.6749,0.6746,0.6748,7223500001.0
2007-06-13 15:50:00,0.6747,0.675,0.6747,0.675,6463600032.0
2007-06-13 15:55:00,0.675,0.675,0.6747,0.6747,9314499940.0
2007-06-13 16:00:00,0.6748,0.6749,0.6747,0.6748,8557599987.0
2007-06-13 16:05:00,0.6748,0.67485,0.6746,0.67465,7964499954.0
2007-06-13 16:10:00,0.67465,0.6748,0.6746,0.67465,8808299982.0
2007-06-13 16:15:00,0.6747,0.675,0.6746,0.6749,9189300013.0
2007-06-13 16:20:00,0.6748,0.6749,0.6746,0.6747,10298000030.0
2007-06-13 16:25:00,0.6747,0.6747,0.6745,0.6745,6653400010.0
2007-06-13 16:30:00,0.6746,0.6747,0.6745,0.6745,8353499946.0
2007-06-13 16:35:00,0.6744,0.6745,0.6742,0.6743,8391099984.0
2007-06-13 16:40:00,0.67435,0.6744,0.6742,0.6742,5088200001.0
2007-06-13 16:45:00,0.6743,0.6743,0.6741,0.6742,6138299999.0
2007-06-13 16:50:00,0.6743,0.6743,0.67415,0.67425,6832800014.0
2007-06-13 16:55:00,0.6743,0.6744,0.67415,0.6743,6385999961.0
2007-06-13 17:00:00,0.6744,0.6744,0.6741,0.6742,2040799980.0
2007-06-13 17:05:00,0.6743,0.6744,0.6742,0.6742,5899999976.0
2007-06-13 17:10:00,0.6742,0.6743,0.6739,0.674,4022999985.0
2007-06-13 17:15:00,0.6741,0.6741,0.6739,0.674,5059199990.0
2007-06-13 17:20:00,0.674,0.674,0.67375,0.67375,5494899987.0
2007-06-13 17:25:00,0.67375,0.67405,0.67375,0.674,4991899999.0
2007-06-13 17:30:00,0.674,0.6741,0.6739,0.6739,5104699996.0
2007-06-13 17:35:00,0.674,0.67405,0.67375,0.6739,7355399978.0
2007-06-13 17:40:00,0.6739,0.67405,0.6739,0.674,1979099991.0
2007-06-13 17:45:00,0.6741,0.6741,0.6739,0.67405,4860999995.0
2007-06-13 17:50:00,0.67405,0.67405,0.67385,0.6739,5328800040.0
2007-06-13 17:55:00,0.67385,0.674,0.6738,0.6738,5718700038.0
2007-06-13 18:00:00,0.6738,0.6739,0.6738,0.6738,3693399978.0
2007-06-13 18:05:00,0.6738,0.6738,0.6736,0.6737,4589700001.0
2007-06-13 18:10:00,0.6737,0.6738,0.67365,0.6738,5204899976.0
2007-06-13 18:15:00,0.6738,0.6738,0.6736,0.6738,8542499896.0
2007-06-13 18:20:00,0.6738,0.6739,0.6738,0.6738,5877400000.0
2007-06-13 18:25:00,0.6738,0.6739,0.67375,0.6738,5102099974.0
2007-06-13 18:30:00,0.67385,0.6739,0.6738,0.6739,3045999970.0
2007-06-13 18:35:00,0.6739,0.67395,0.67385,0.6739,6494399996.0
2007-06-13 18:40:00,0.6739,0.67395,0.67385,0.6739,4521399988.0
2007-06-13 18:45:00,0.6739,0.6739,0.6737,0.6738,5435799993.0
2007-06-13 18:50:00,0.6738,0.6738,0.67365,0.6737,3297299977.0
2007-06-13 18:55:00,0.6737,0.6737,0.67355,0.6737,2854899981.0
2007-06-13 19:00:00,0.6737,0.6738,0.67365,0.67375,3870599999.0
2007-06-13 19:05:00,0.67375,0.67385,0.6737,0.6738,3291000003.0
2007-06-13 19:10:00,0.6738,0.6738,0.6736,0.67365,3972499976.0
2007-06-13 19:15:00,0.6737,0.6738,0.6736,0.67365,3626100015.0
2007-06-13 19:20:00,0.6737,0.6738,0.67365,0.67375,3729800004.0
2007-06-13 19:25:00,0.67375,0.6738,0.67365,0.6738,4389799984.0
2007-06-13 19:30:00,0.6738,0.67385,0.6737,0.6738,3377699989.0
2007-06-13 19:35:00,0.6738,0.6739,0.6738,0.67385,2479799991.0
2007-06-13 19:40:00,0.67385,0.6739,0.6738,0.6739,1027399999.0
2007-06-13 19:45:00,0.6739,0.6739,0.6738,0.6739,1666300006.0
2007-06-13 19:50:00,0.6739,0.6739,0.67375,0.6738,2974199979.0
2007-06-13 19:55:00,0.6738,0.674,0.67375,0.6739,5858100002.0
2007-06-13 20:00:00,0.6739,0.6739,0.67365,0.6739,4112399986.0
2007-06-13 20:05:00,0.6739,0.6739,0.67385,0.6739,4087900010.0
2007-06-13 20:10:00,0.6739,0.674,0.6738,0.67395,2996300002.0
2007-06-13 20:15:00,0.6739,0.674,0.6739,0.67395,993099999.0
2007-06-13 20:20:00,0.67395,0.67395,0.67385,0.67385,3793899965.0
2007-06-13 20:25:00,0.6739,0.674,0.67385,0.674,3401299990.0
2007-06-13 20:30:00,0.674,0.6741,0.674,0.67405,1133999994.0
2007-06-13 20:35:00,0.67405,0.6741,0.67395,0.67405,3620999987.0
2007-06-13 20:40:00,0.674,0.6741,0.67395,0.674,5977300022.0
2007-06-13 20:45:00,0.674,0.674,0.67395,0.674,5860300025.0
2007-06-13 20:50:00,0.674,0.6742,0.674,0.67405,5026800006.0
2007-06-13 20:55:00,0.6742,0.6744,0.674,0.6744,5681000070.0
2007-06-13 21:00:00,0.6744,0.6745,0.6743,0.6744,8383700025.0
2007-06-13 21:05:00,0.6744,0.6744,0.6742,0.6743,5512100005.0
2007-06-13 21:10:00,0.67425,0.6745,0.6741,0.6744,6662999985.0
2007-06-13 21:15:00,0.6742,0.6744,0.6742,0.6744,3526300059.0
2007-06-13 21:20:00,0.67435,0.6745,0.6743,0.67445,2864799995.0
2007-06-13 21:25:00,0.6745,0.6745,0.6744,0.6745,2018499994.0
2007-06-13 21:30:00,0.6745,0.6746,0.67435,0.6746,3817899976.0
2007-06-13 21:35:00,0.6746,0.6748,0.6746,0.6748,6345999995.0
2007-06-13 21:40:00,0.6748,0.6748,0.6746,0.67465,4222700009.0
2007-06-13 21:45:00,0.6747,0.6747,0.67465,0.6747,2234500000.0
2007-06-13 21:50:00,0.6747,0.6747,0.6744,0.67455,4840299998.0
2007-06-13 21:55:00,0.67455,0.6746,0.67445,0.6745,6117500031.0
2007-06-13 22:00:00,0.6745,0.6746,0.67445,0.6745,3644799982.0
2007-06-13 22:05:00,0.67455,0.6746,0.6744,0.6745,6672199956.0
2007-06-13 22:10:00,0.6745,0.67465,0.6745,0.6746,3361899990.0
2007-06-13 22:15:00,0.6746,0.6747,0.67455,0.6746,2778600010.0
2007-06-13 22:20:00,0.6746,0.6746,0.67455,0.67455,455099989.0
2007-06-13 22:25:00,0.67447,0.6746,0.67435,0.6744,3449999978.0
2007-06-13 22:30:00,0.6744,0.6745,0.67435,0.6744,2736400020.0
2007-06-13 22:35:00,0.6744,0.6745,0.67435,0.6744,2337599988.0
2007-06-13 22:40:00,0.6744,0.6744,0.67419,0.6744,997899992.0
2007-06-13 22:45:00,0.6744,0.67445,0.67435,0.6744,1065899981.0
2007-06-13 22:50:00,0.6744,0.6745,0.6744,0.6744,2344799987.0
2007-06-13 22:55:00,0.6744,0.67455,0.67435,0.67445,3804099999.0
2007-06-13 23:00:00,0.6745,0.6746,0.6744,0.6745,856100005.0
2007-06-13 23:05:00,0.6745,0.6745,0.67427,0.6745,979099999.0
2007-06-13 23:10:00,0.6745,0.6747,0.67445,0.6745,2655500000.0
2007-06-13 23:15:00,0.6746,0.6746,0.6745,0.6746,392300000.0
2007-06-13 23:20:00,0.67436,0.6746,0.67435,0.6744,2611000020.0
2007-06-13 23:25:00,0.6746,0.6746,0.6746,0.6746,216800000.0
2007-06-13 23:30:00,0.6746,0.6746,0.67455,0.6746,322500000.0
2007-06-13 23:35:00,0.6746,0.6746,0.6745,0.6746,1769100009.0
2007-06-13 23:40:00,0.6746,0.6746,0.67455,0.6746,2255100005.0
2007-06-13 23:45:00,0.6746,0.6746,0.6746,0.6746,359200003.0
2007-06-13 23:50:00,0.6746,0.67465,0.67447,0.67447,1025800000.0
2007-06-13 23:55:00,0.6745,0.6746,0.67444,0.6745,2062000019.0
2007-06-14 00:00:00,0.6746,0.67465,0.67455,0.6746,1303199992.0
2007-06-14 00:05:00,0.6746,0.67462,0.67444,0.6746,1671800016.0
2007-06-14 00:10:00,0.6746,0.67465,0.67446,0.6746,691200005.0
2007-06-14 00:15:00,0.6746,0.67465,0.6746,0.6746,558999994.0
2007-06-14 00:20:00,0.6746,0.6746,0.6745,0.67455,280000000.0
2007-06-14 00:25:00,0.67455,0.6746,0.67445,0.67445,1082500017.0
2007-06-14 00:30:00,0.67455,0.6746,0.67433,0.6746,405899997.0
2007-06-14 00:35:00,0.67439,0.6746,0.67432,0.6746,244600001.0
2007-06-14 00:40:00,0.6746,0.6746,0.6745,0.6745,786299991.0
2007-06-14 00:45:00,0.6745,0.6745,0.6745,0.6745,817299987.0
2007-06-14 00:50:00,0.6745,0.6746,0.67445,0.6745,1702199978.0
2007-06-14 00:55:00,0.6745,0.6746,0.67445,0.67455,971699996.0
2007-06-14 01:00:00,0.67455,0.67475,0.6745,0.6746,1100399997.0
2007-06-14 01:05:00,0.6746,0.67465,0.67455,0.6746,977200001.0
2007-06-14 01:10:00,0.6746,0.6746,0.67455,0.6746,1325299989.0
2007-06-14 01:15:00,0.6746,0.67475,0.67455,0.6747,1599999990.0
2007-06-14 01:20:00,0.6747,0.6747,0.6746,0.6747,1290799996.0
2007-06-14 01:25:00,0.6747,0.6747,0.6746,0.6747,1129699993.0
2007-06-14 01:30:00,0.6746,0.6747,0.67455,0.6747,754799995.0
2007-06-14 01:35:00,0.6747,0.6747,0.6744,0.67444,777299993.0
2007-06-14 01:40:00,0.6746,0.67461,0.67445,0.6746,1712599998.0
2007-06-14 01:45:00,0.67455,0.6747,0.67455,0.6747,2189000019.0
2007-06-14 01:50:00,0.6748,0.6748,0.67465,0.6747,4355200031.0
2007-06-14 01:55:00,0.6747,0.6747,0.6746,0.67465,2869500023.0
2007-06-14 02:00:00,0.67465,0.6747,0.67442,0.67465,1624300008.0
2007-06-14 02:05:00,0.67465,0.67465,0.6744,0.6744,3288800037.0
2007-06-14 02:10:00,0.6744,0.6745,0.67431,0.6745,2630700026.0
2007-06-14 02:15:00,0.67432,0.6745,0.67403,0.6744,1862300009.0
2007-06-14 02:20:00,0.67426,0.67445,0.67424,0.6744,2023700003.0
2007-06-14 02:25:00,0.6744,0.67445,0.6743,0.6744,1559199991.0
2007-06-14 02:30:00,0.6743,0.6744,0.67418,0.6744,249400000.0
2007-06-14 02:35:00,0.6744,0.6744,0.67416,0.67421,646000003.0
2007-06-14 02:40:00,0.6744,0.6744,0.6743,0.67435,344399999.0
2007-06-14 02:45:00,0.6742,0.6744,0.67412,0.6744,1527400016.0
2007-06-14 02:50:00,0.6744,0.6744,0.67425,0.6743,1604599981.0
2007-06-14 02:55:00,0.67435,0.6744,0.67425,0.6743,1766200010.0
2007-06-14 03:00:00,0.6743,0.6744,0.67425,0.6744,1188599990.0
2007-06-14 03:05:00,0.6744,0.6744,0.6743,0.6744,1695900019.0
2007-06-14 03:10:00,0.67428,0.6745,0.67417,0.67445,2242299986.0
2007-06-14 03:15:00,0.67445,0.6745,0.6744,0.6745,679600001.0
2007-06-14 03:20:00,0.6745,0.6745,0.67427,0.6745,1003699983.0
2007-06-14 03:25:00,0.6745,0.6745,0.67445,0.6745,1048800008.0
2007-06-14 03:30:00,0.6745,0.6745,0.6745,0.6745,1303700000.0
2007-06-14 03:35:00,0.6745,0.6745,0.67445,0.6745,1786199990.0
2007-06-14 03:40:00,0.6745,0.6746,0.67445,0.6745,2283799992.0
2007-06-14 03:45:00,0.67445,0.6745,0.67445,0.6745,1535200006.0
2007-06-14 03:50:00,0.67433,0.6746,0.67426,0.6746,2010799994.0
2007-06-14 03:55:00,0.6746,0.6746,0.67445,0.6745,2441699996.0
2007-06-14 04:00:00,0.6745,0.6745,0.67437,0.6745,950399996.0
2007-06-14 04:05:00,0.6745,0.6746,0.6745,0.6745,682600001.0
2007-06-14 04:10:00,0.67435,0.6746,0.67435,0.6746,1391700008.0
2007-06-14 04:15:00,0.6746,0.6746,0.67438,0.6744,899800000.0
2007-06-14 04:20:00,0.6745,0.6747,0.6745,0.6747,785899999.0
2007-06-14 04:25:00,0.6747,0.67485,0.67465,0.6748,3001999996.0
2007-06-14 04:30:00,0.6747,0.6749,0.67465,0.6749,3404899993.0
2007-06-14 04:35:00,0.6749,0.67495,0.67475,0.6749,3517999984.0
2007-06-14 04:40:00,0.6749,0.6749,0.67485,0.67485,1244499998.0
2007-06-14 04:45:00,0.6749,0.6749,0.6748,0.6749,3042099991.0
2007-06-14 04:50:00,0.6749,0.67495,0.67485,0.6749,2440099986.0
2007-06-14 04:55:00,0.6749,0.6749,0.6748,0.67485,3227100012.0
2007-06-14 05:00:00,0.6749,0.675,0.67485,0.6749,3235400020.0
2007-06-14 05:05:00,0.6749,0.675,0.67485,0.6749,1042200002.0
2007-06-14 05:10:00,0.6749,0.675,0.67485,0.6749,2898699995.0
2007-06-14 05:15:00,0.6749,0.67495,0.6748,0.6749,708600003.0
2007-06-14 05:20:00,0.67473,0.6749,0.67459,0.67485,1764299996.0
2007-06-14 05:25:00,0.6749,0.67505,0.6748,0.675,2383099987.0
2007-06-14 05:30:00,0.675,0.67505,0.6749,0.675,1495099987.0
2007-06-14 05:35:00,0.675,0.675,0.6749,0.6749,2532800014.0
2007-06-14 05:40:00,0.6749,0.675,0.6749,0.6749,2548100008.0
2007-06-14 05:45:00,0.6749,0.6749,0.6749,0.6749,2580799957.0
2007-06-14 05:50:00,0.6749,0.675,0.67473,0.675,1519699997.0
2007-06-14 05:55:00,0.675,0.6751,0.67495,0.67495,1022400003.0
2007-06-14 06:00:00,0.675,0.67505,0.67481,0.67497,1644099991.0
2007-06-14 06:05:00,0.675,0.675,0.67495,0.675,552599998.0
2007-06-14 06:10:00,0.675,0.675,0.6749,0.675,730799980.0
2007-06-14 06:15:00,0.675,0.675,0.67485,0.6749,1632399995.0
2007-06-14 06:20:00,0.6749,0.67495,0.6749,0.6749,1487299978.0
2007-06-14 06:25:00,0.6749,0.67495,0.67485,0.6749,1979499993.0
2007-06-14 06:30:00,0.6749,0.6749,0.67485,0.6749,1755400011.0
2007-06-14 06:35:00,0.6749,0.6749,0.67475,0.67485,2538300011.0
2007-06-14 06:40:00,0.67469,0.6749,0.67446,0.6749,1605199997.0
2007-06-14 06:45:00,0.67485,0.6749,0.67467,0.6749,1443500002.0
2007-06-14 06:50:00,0.67465,0.6749,0.67465,0.6748,2725299991.0
2007-06-14 06:55:00,0.6748,0.6749,0.67457,0.67483,3824899996.0
2007-06-14 07:00:00,0.6749,0.6749,0.67458,0.6748,1147499975.0
2007-06-14 07:05:00,0.6748,0.6749,0.6748,0.6749,418300002.0
2007-06-14 07:10:00,0.6749,0.675,0.67485,0.6749,1018199968.0
2007-06-14 07:15:00,0.67495,0.675,0.67485,0.6749,1412199999.0
2007-06-14 07:20:00,0.6749,0.6749,0.67475,0.6749,963400009.0
2007-06-14 07:25:00,0.6749,0.6749,0.67465,0.67474,2586799991.0
2007-06-14 07:30:00,0.6749,0.6749,0.6749,0.6749,93600000.0
2007-06-14 07:35:00,0.67474,0.675,0.67474,0.67485,2122199997.0
2007-06-14 07:40:00,0.6748,0.6748,0.67457,0.67473,1104000008.0
2007-06-14 07:45:00,0.6748,0.6749,0.67466,0.6748,2065000006.0
2007-06-14 07:50:00,0.6748,0.675,0.67464,0.67487,2635000004.0
2007-06-14 07:55:00,0.6749,0.675,0.6748,0.6749,1498799995.0
2007-06-14 08:00:00,0.6749,0.675,0.6748,0.6749,4009600014.0
2007-06-14 08:05:00,0.6749,0.675,0.6747,0.6749,5803399975.0
2007-06-14 08:10:00,0.67485,0.6749,0.67475,0.67485,2686800009.0
2007-06-14 08:15:00,0.67485,0.6749,0.67475,0.6748,3401499995.0
2007-06-14 08:20:00,0.67475,0.675,0.6747,0.67485,5594799944.0
2007-06-14 08:25:00,0.67485,0.675,0.6748,0.675,3553500003.0
2007-06-14 08:30:00,0.675,0.67505,0.6748,0.675,4514799975.0
2007-06-14 08:35:00,0.675,0.6751,0.67495,0.67495,5867500007.0
2007-06-14 08:40:00,0.67495,0.6751,0.67485,0.675,8033600002.0
2007-06-14 08:45:00,0.675,0.6751,0.67495,0.675,4471899987.0
2007-06-14 08:50:00,0.6748,0.675,0.6748,0.6749,5160800016.0
2007-06-14 08:55:00,0.675,0.6751,0.6748,0.6751,6451000020.0
2007-06-14 09:00:00,0.675,0.6752,0.67495,0.6752,6229000026.0
2007-06-14 09:05:00,0.67515,0.67525,0.6748,0.6748,5907000007.0
2007-06-14 09:10:00,0.6748,0.6749,0.67475,0.6748,4556800004.0
2007-06-14 09:15:00,0.6746,0.675,0.6746,0.67485,6289199971.0
2007-06-14 09:20:00,0.6749,0.675,0.6748,0.6749,4986100029.0
2007-06-14 09:25:00,0.6748,0.6751,0.6748,0.675,5713799955.0
2007-06-14 09:30:00,0.675,0.675,0.67485,0.67495,5165099935.0
2007-06-14 09:35:00,0.67495,0.6752,0.67495,0.6752,5855799950.0
2007-06-14 09:40:00,0.6752,0.67535,0.6751,0.6753,4054900007.0
2007-06-14 09:45:00,0.6753,0.6753,0.6752,0.6752,3142699993.0
2007-06-14 09:50:00,0.6751,0.6753,0.6751,0.6752,4447999992.0
2007-06-14 09:55:00,0.6751,0.6753,0.6751,0.6753,2745399999.0
2007-06-14 10:00:00,0.6753,0.6755,0.6752,0.6755,3188999973.0
2007-06-14 10:05:00,0.6754,0.6759,0.6754,0.6759,4658199982.0
2007-06-14 10:10:00,0.6759,0.67595,0.6757,0.6758,5124499988.0
2007-06-14 10:15:00,0.67585,0.6759,0.67575,0.6758,4737499964.0
2007-06-14 10:20:00,0.6758,0.6758,0.6754,0.67545,7576999999.0
2007-06-14 10:25:00,0.67545,0.6756,0.6754,0.6754,6827200010.0
2007-06-14 10:30:00,0.6755,0.6755,0.67505,0.6753,6857900025.0
2007-06-14 10:35:00,0.6753,0.6755,0.67525,0.67545,6922299983.0
2007-06-14 10:40:00,0.6755,0.6756,0.67545,0.6756,5518599930.0
2007-06-14 10:45:00,0.6756,0.6757,0.6755,0.6757,5206900018.0
2007-06-14 10:50:00,0.6755,0.6756,0.6755,0.6756,7279500030.0
2007-06-14 10:55:00,0.6756,0.6757,0.6756,0.6756,5559400026.0
2007-06-14 11:00:00,0.6756,0.6757,0.67545,0.6756,5617800032.0
2007-06-14 11:05:00,0.6754,0.6754,0.6752,0.67525,8194300046.0
2007-06-14 11:10:00,0.67525,0.6753,0.6749,0.6752,7549999948.0
2007-06-14 11:15:00,0.6752,0.6752,0.67505,0.67515,8028500043.0
2007-06-14 11:20:00,0.6751,0.67515,0.67495,0.675,5552499970.0
2007-06-14 11:25:00,0.675,0.67525,0.675,0.67505,6693399962.0
2007-06-14 11:30:00,0.67505,0.6753,0.67505,0.6751,4127699975.0
2007-06-14 11:35:00,0.6752,0.6753,0.6751,0.6753,589599971.0
2007-06-14 11:40:00,0.67525,0.6753,0.6751,0.6752,5905500015.0
2007-06-14 11:45:00,0.6752,0.6755,0.67515,0.6754,5277499992.0
2007-06-14 11:50:00,0.6754,0.6754,0.6753,0.67535,2272299991.0
2007-06-14 11:55:00,0.67535,0.6754,0.6751,0.6751,4080800008.0
2007-06-14 12:00:00,0.67515,0.6752,0.675,0.6751,4542100011.0
2007-06-14 12:05:00,0.67515,0.6752,0.67505,0.6752,6543200048.0
2007-06-14 12:10:00,0.6752,0.6756,0.6751,0.6756,6238999972.0
2007-06-14 12:15:00,0.6755,0.6758,0.6755,0.6758,5971799952.0
2007-06-14 12:20:00,0.67575,0.6759,0.67575,0.67585,6195399931.0
2007-06-14 12:25:00,0.67585,0.6759,0.67575,0.67585,3690700017.0
2007-06-14 12:30:00,0.676,0.6764,0.6759,0.6764,6011299967.0
2007-06-14 12:35:00,0.6764,0.6764,0.6761,0.6761,9039699938.0
2007-06-14 12:40:00,0.6762,0.6762,0.676,0.6761,3024099993.0
2007-06-14 12:45:00,0.6761,0.6761,0.676,0.676,2354700014.0
2007-06-14 12:50:00,0.676,0.67605,0.6758,0.6758,5817500000.0
2007-06-14 12:55:00,0.6757,0.6758,0.6756,0.6756,6309500029.0
2007-06-14 13:00:00,0.6755,0.6757,0.6755,0.6756,4208000004.0
2007-06-14 13:05:00,0.6756,0.6756,0.6752,0.6752,5260599987.0
2007-06-14 13:10:00,0.6753,0.6753,0.6751,0.6753,5746400005.0
2007-06-14 13:15:00,0.6753,0.67555,0.67525,0.6755,7594199965.0
2007-06-14 13:20:00,0.6755,0.6758,0.6755,0.67575,7264799979.0
2007-06-14 13:25:00,0.67575,0.6758,0.6757,0.6758,5923899999.0
2007-06-14 13:30:00,0.6758,0.6759,0.6757,0.67585,1434300010.0
2007-06-14 13:35:00,0.67585,0.676,0.67575,0.6758,5000100029.0
2007-06-14 13:40:00,0.67585,0.6759,0.67575,0.67585,4368699994.0
2007-06-14 13:45:00,0.67585,0.6759,0.6758,0.6758,2502399982.0
2007-06-14 13:50:00,0.67585,0.6759,0.67575,0.6759,1731300001.0
2007-06-14 13:55:00,0.6759,0.6761,0.6758,0.676,4397899981.0
2007-06-14 14:00:00,0.676,0.6761,0.6758,0.67595,4563600018.0
2007-06-14 14:05:00,0.676,0.676,0.67585,0.6759,5291100011.0
2007-06-14 14:10:00,0.676,0.676,0.6757,0.6758,6013899973.0
2007-06-14 14:15:00,0.6759,0.676,0.6755,0.6755,6724399960.0
2007-06-14 14:20:00,0.6756,0.6759,0.6755,0.6759,6117800007.0
2007-06-14 14:25:00,0.676,0.676,0.6757,0.6757,3205000035.0
2007-06-14 14:30:00,0.6757,0.6758,0.6754,0.6755,7043699950.0
2007-06-14 14:35:00,0.6756,0.6758,0.6755,0.6757,7137999930.0
2007-06-14 14:40:00,0.6756,0.6761,0.6755,0.6758,7137999930.0
2007-06-14 14:45:00,0.6757,0.6758,0.6755,0.6756,5685299976.0
2007-06-14 14:50:00,0.6757,0.6758,0.6756,0.6757,6929499980.0
2007-06-14 14:55:00,0.6756,0.6757,0.6755,0.6755,6929499980.0
2007-06-14 15:00:00,0.6754,0.67575,0.6754,0.67575,6869899974.0
2007-06-14 15:05:00,0.67575,0.67575,0.6756,0.6757,4893899996.0
2007-06-14 15:10:00,0.67575,0.6758,0.67565,0.67575,3653499986.0
2007-06-14 15:15:00,0.67575,0.6759,0.6757,0.67585,3067399988.0
2007-06-14 15:20:00,0.6759,0.6759,0.67575,0.6758,3293300008.0
2007-06-14 15:25:00,0.6758,0.6759,0.67575,0.6759,4475199967.0
2007-06-14 15:30:00,0.6759,0.6761,0.67585,0.6761,5320500017.0
2007-06-14 15:35:00,0.6762,0.6763,0.6761,0.6761,7296500040.0
2007-06-14 15:40:00,0.676,0.6761,0.6759,0.676,5837200032.0
2007-06-14 15:45:00,0.6761,0.6761,0.6759,0.6759,5837200032.0
2007-06-14 15:50:00,0.676,0.6761,0.6759,0.6761,7085199987.0
2007-06-14 15:55:00,0.676,0.6761,0.6759,0.676,3881999895.0
2007-06-14 16:00:00,0.6759,0.6762,0.6759,0.6761,4343699914.0
2007-06-14 16:05:00,0.6762,0.67635,0.676,0.6761,8328800010.0
2007-06-14 16:10:00,0.6761,0.67625,0.6761,0.6761,9586500007.0
2007-06-14 16:15:00,0.6762,0.6763,0.6761,0.6763,7448800004.0
2007-06-14 16:20:00,0.6763,0.6764,0.6761,0.6762,6581599989.0
2007-06-14 16:25:00,0.6762,0.6763,0.6761,0.6762,5901099974.0
2007-06-14 16:30:00,0.6763,0.6763,0.67615,0.6762,6067000016.0
2007-06-14 16:35:00,0.6763,0.6764,0.6762,0.6763,9373700043.0
2007-06-14 16:40:00,0.6764,0.6764,0.6762,0.6762,7094500010.0
2007-06-14 16:45:00,0.6762,0.6763,0.67615,0.67625,6817500030.0
2007-06-14 16:50:00,0.6763,0.6764,0.67615,0.6763,5915999937.0
2007-06-14 16:55:00,0.6762,0.6763,0.676,0.676,8738600050.0
2007-06-14 17:00:00,0.6759,0.676,0.6757,0.6758,7937699987.0
2007-06-14 17:05:00,0.6757,0.6757,0.6755,0.6756,10012499845.0
2007-06-14 17:10:00,0.6756,0.6756,0.6754,0.6755,2806900025.0
2007-06-14 17:15:00,0.6756,0.6758,0.6756,0.6758,3920499999.0
2007-06-14 17:20:00,0.67575,0.6758,0.67565,0.6757,4535299990.0
2007-06-14 17:25:00,0.6757,0.6758,0.67565,0.6758,1238999993.0
2007-06-14 17:30:00,0.6758,0.6759,0.6757,0.6758,6306199959.0
2007-06-14 17:35:00,0.6757,0.6758,0.6757,0.6758,3701899992.0
2007-06-14 17:40:00,0.6758,0.6758,0.6757,0.6758,1382499998.0
2007-06-14 17:45:00,0.6758,0.67585,0.67575,0.67585,2648299989.0
2007-06-14 17:50:00,0.67585,0.6761,0.6758,0.6759,5692199975.0
2007-06-14 17:55:00,0.6758,0.6759,0.67565,0.6757,6059800008.0
2007-06-14 18:00:00,0.6757,0.6758,0.67555,0.6758,5472099988.0
2007-06-14 18:05:00,0.6758,0.6758,0.6756,0.67565,3340800007.0
2007-06-14 18:10:00,0.6757,0.6758,0.67565,0.6758,3094200003.0
2007-06-14 18:15:00,0.6758,0.6758,0.67575,0.6758,3632599953.0
2007-06-14 18:20:00,0.6758,0.6759,0.6758,0.6759,1252199993.0
2007-06-14 18:25:00,0.6759,0.676,0.67565,0.6757,1553300005.0
2007-06-14 18:30:00,0.6757,0.6758,0.67565,0.6758,2725399997.0
2007-06-14 18:35:00,0.6758,0.6758,0.6758,0.6758,2881200002.0
2007-06-14 18:40:00,0.67575,0.6759,0.67575,0.67585,1708600010.0
2007-06-14 18:45:00,0.6758,0.6759,0.67575,0.67585,3925900000.0
2007-06-14 18:50:00,0.6758,0.6758,0.67565,0.67575,2265299988.0
2007-06-14 18:55:00,0.67575,0.6759,0.67575,0.6758,2450499967.0
2007-06-14 19:00:00,0.6758,0.6759,0.6758,0.6759,3736199974.0
2007-06-14 19:05:00,0.6759,0.6759,0.67575,0.67575,1766600010.0
2007-06-14 19:10:00,0.6758,0.6758,0.67575,0.6758,4381700007.0
2007-06-14 19:15:00,0.6758,0.6758,0.6757,0.6758,2066000004.0
2007-06-14 19:20:00,0.6758,0.67585,0.67575,0.6758,2184999986.0
2007-06-14 19:25:00,0.6758,0.6759,0.67575,0.6759,2429099999.0
2007-06-14 19:30:00,0.6759,0.6759,0.6758,0.67585,1593299999.0
2007-06-14 19:35:00,0.67585,0.6759,0.67575,0.6758,5730200001.0
2007-06-14 19:40:00,0.67575,0.6758,0.6757,0.67575,1671100000.0
2007-06-14 19:45:00,0.6758,0.67585,0.67545,0.67545,7397399986.0
2007-06-14 19:50:00,0.6756,0.6756,0.6754,0.6755,4273600010.0
2007-06-14 19:55:00,0.6755,0.6755,0.67545,0.6755,2399700030.0
2007-06-14 20:00:00,0.6755,0.6755,0.67545,0.67545,1429500001.0
2007-06-14 20:05:00,0.67545,0.6755,0.67545,0.6755,1223900001.0
2007-06-14 20:10:00,0.6755,0.6755,0.67525,0.6753,3653000000.0
2007-06-14 20:15:00,0.67535,0.6755,0.67535,0.6755,2358400005.0
2007-06-14 20:20:00,0.67545,0.67555,0.6754,0.67555,3680300015.0
2007-06-14 20:25:00,0.67555,0.67555,0.6754,0.6754,3672099985.0
2007-06-14 20:30:00,0.6754,0.6756,0.6754,0.6756,2586199997.0
2007-06-14 20:35:00,0.6756,0.6756,0.6755,0.6756,4576300015.0
2007-06-14 20:40:00,0.6756,0.6756,0.67555,0.6756,920400001.0
2007-06-14 20:45:00,0.6756,0.6756,0.6755,0.6756,1317799996.0
2007-06-14 20:50:00,0.6756,0.6756,0.67535,0.6755,5880299947.0
2007-06-14 20:55:00,0.67545,0.67565,0.67532,0.6756,2200699977.0
2007-06-14 21:00:00,0.6756,0.6757,0.67555,0.6757,1349900011.0
2007-06-14 21:05:00,0.67565,0.67575,0.6756,0.6757,2505500006.0
2007-06-14 21:10:00,0.6757,0.6758,0.67557,0.67558,3691599999.0
2007-06-14 21:15:00,0.6758,0.6759,0.67575,0.6758,3901199971.0
2007-06-14 21:20:00,0.6758,0.6759,0.67575,0.67575,3650700006.0
2007-06-14 21:25:00,0.6758,0.6758,0.67565,0.6757,2774499990.0
2007-06-14 21:30:00,0.6757,0.6758,0.67545,0.67552,3703400008.0
2007-06-14 21:35:00,0.6757,0.6757,0.67538,0.67542,2947499997.0
2007-06-14 21:40:00,0.67551,0.6757,0.67545,0.6757,332800002.0
2007-06-14 21:45:00,0.6757,0.6757,0.6756,0.6756,2099300001.0
2007-06-14 21:50:00,0.6756,0.6756,0.67545,0.6755,2807000007.0
2007-06-14 21:55:00,0.6755,0.6756,0.6755,0.6755,4352499958.0
2007-06-14 22:00:00,0.6755,0.6756,0.67545,0.6755,1221600018.0
2007-06-14 22:05:00,0.6755,0.6756,0.6755,0.6756,1317600006.0
2007-06-14 22:10:00,0.6756,0.6756,0.6755,0.6756,517199995.0
2007-06-14 22:15:00,0.6756,0.6756,0.67545,0.67555,3164299995.0
2007-06-14 22:20:00,0.67555,0.6756,0.6755,0.6756,912400022.0
2007-06-14 22:25:00,0.6756,0.6757,0.6755,0.6757,1550099998.0
2007-06-14 22:30:00,0.6757,0.6757,0.67545,0.6756,2553500005.0
2007-06-14 22:35:00,0.6756,0.6756,0.6755,0.6756,4482500016.0
2007-06-14 22:40:00,0.67555,0.67575,0.6755,0.6755,1660399998.0
2007-06-14 22:45:00,0.6756,0.6757,0.6755,0.6756,2639199976.0
2007-06-14 22:50:00,0.6756,0.6757,0.67555,0.6757,1950099993.0
2007-06-14 22:55:00,0.6757,0.67585,0.6755,0.6756,2677199998.0
2007-06-14 23:00:00,0.6756,0.6758,0.6755,0.6757,1781500010.0
2007-06-14 23:05:00,0.6757,0.6757,0.6755,0.6756,720399999.0
2007-06-14 23:10:00,0.6756,0.67571,0.6753,0.6756,1834699999.0
2007-06-14 23:15:00,0.6756,0.6757,0.6755,0.6757,1826800013.0
2007-06-14 23:20:00,0.67564,0.6757,0.67557,0.6757,2098700038.0
2007-06-14 23:25:00,0.6757,0.6757,0.67565,0.67565,588100001.0
2007-06-14 23:30:00,0.6757,0.6757,0.67558,0.6757,1165499983.0
2007-06-14 23:35:00,0.67563,0.67575,0.67555,0.6756,2214000019.0
2007-06-14 23:40:00,0.6756,0.6756,0.67547,0.67555,895300019.0
2007-06-14 23:45:00,0.6756,0.6756,0.67527,0.67537,1594100017.0
2007-06-14 23:50:00,0.6754,0.6756,0.67534,0.6756,1499200008.0
2007-06-14 23:55:00,0.6755,0.6757,0.6753,0.6757,1700800004.0
2007-06-15 00:00:00,0.6757,0.6757,0.6755,0.67568,1499599999.0
2007-06-15 00:05:00,0.6757,0.6757,0.67547,0.67565,582600009.0
2007-06-15 00:10:00,0.6756,0.6757,0.6755,0.6756,3244500068.0
2007-06-15 00:15:00,0.6756,0.6757,0.67545,0.67565,1700000000.0
2007-06-15 00:20:00,0.67565,0.67575,0.67555,0.67575,3948400026.0
2007-06-15 00:25:00,0.67575,0.6758,0.6756,0.6758,2042999993.0
2007-06-15 00:30:00,0.6758,0.6758,0.6756,0.6758,688099986.0
2007-06-15 00:35:00,0.6758,0.6758,0.6757,0.6757,871499997.0
2007-06-15 00:40:00,0.6757,0.6758,0.67565,0.6758,1629699967.0
2007-06-15 00:45:00,0.6758,0.6758,0.6757,0.67575,1244100000.0
2007-06-15 00:50:00,0.6758,0.6759,0.6758,0.67585,1063199997.0
2007-06-15 00:55:00,0.67585,0.6759,0.67574,0.6759,1739100018.0
2007-06-15 01:00:00,0.6759,0.6759,0.67575,0.67575,429200000.0
2007-06-15 01:05:00,0.6758,0.6758,0.67575,0.67575,872600014.0
2007-06-15 01:10:00,0.6758,0.6758,0.6758,0.6758,322399999.0
2007-06-15 01:15:00,0.6758,0.6758,0.67575,0.67575,649800000.0
2007-06-15 01:20:00,0.6758,0.6758,0.6757,0.6758,1095500013.0
2007-06-15 01:25:00,0.6758,0.6758,0.67562,0.6758,970300003.0
2007-06-15 01:30:00,0.6758,0.67585,0.67575,0.6758,1101000023.0
2007-06-15 01:35:00,0.6758,0.6758,0.67567,0.6758,627100001.0
2007-06-15 01:40:00,0.6758,0.6759,0.6758,0.6758,1580400000.0
2007-06-15 01:45:00,0.6758,0.67585,0.67555,0.6756,2349000003.0
2007-06-15 01:50:00,0.6756,0.6757,0.6756,0.67565,2012999989.0
2007-06-15 01:55:00,0.6757,0.6759,0.67565,0.67575,4516499962.0
2007-06-15 02:00:00,0.6758,0.676,0.67575,0.6759,2139699995.0
2007-06-15 02:05:00,0.6759,0.67595,0.6758,0.67595,3187399981.0
2007-06-15 02:10:00,0.67595,0.676,0.6758,0.676,1303199992.0
2007-06-15 02:15:00,0.676,0.676,0.6758,0.67585,1215700003.0
2007-06-15 02:20:00,0.67585,0.67585,0.6758,0.6758,1566000020.0
2007-06-15 02:25:00,0.67575,0.6758,0.67575,0.6758,1644900022.0
2007-06-15 02:30:00,0.6758,0.67595,0.67575,0.67595,1465100013.0
2007-06-15 02:35:00,0.676,0.676,0.67575,0.6759,896399976.0
2007-06-15 02:40:00,0.6759,0.6759,0.67573,0.6759,2480100004.0
2007-06-15 02:45:00,0.6759,0.6759,0.67585,0.6759,2952000000.0
2007-06-15 02:50:00,0.6759,0.676,0.67585,0.6759,1276000010.0
2007-06-15 02:55:00,0.6759,0.67595,0.67582,0.6759,2254199987.0
2007-06-15 03:00:00,0.6759,0.67591,0.67573,0.6758,1412100020.0
2007-06-15 03:05:00,0.676,0.676,0.67595,0.676,317100001.0
2007-06-15 03:10:00,0.676,0.6761,0.67595,0.67605,2494499984.0
2007-06-15 03:15:00,0.67605,0.6761,0.67595,0.676,4498499946.0
2007-06-15 03:20:00,0.6759,0.67605,0.6758,0.676,921900008.0
2007-06-15 03:25:00,0.676,0.67605,0.676,0.67605,401599998.0
2007-06-15 03:30:00,0.67595,0.6761,0.67592,0.676,1599500021.0
2007-06-15 03:35:00,0.676,0.6761,0.67578,0.67583,1542000009.0
2007-06-15 03:40:00,0.676,0.6761,0.67595,0.676,835000001.0
2007-06-15 03:45:00,0.676,0.676,0.67595,0.676,1072299999.0
2007-06-15 03:50:00,0.676,0.67617,0.67593,0.676,1388100013.0
2007-06-15 03:55:00,0.676,0.6761,0.67595,0.676,1403499997.0
2007-06-15 04:00:00,0.67595,0.67615,0.67588,0.6761,2268300006.0
2007-06-15 04:05:00,0.6761,0.67615,0.67595,0.6761,1946399991.0
2007-06-15 04:10:00,0.6761,0.6762,0.676,0.6761,3716700013.0
2007-06-15 04:15:00,0.6761,0.6762,0.67605,0.6762,3096999999.0
2007-06-15 04:20:00,0.6762,0.67635,0.67615,0.6763,4613599998.0
2007-06-15 04:25:00,0.6763,0.67635,0.6762,0.6763,994199992.0
2007-06-15 04:30:00,0.6763,0.6763,0.6761,0.6762,3243599977.0
2007-06-15 04:35:00,0.6762,0.67625,0.67605,0.6762,1492100007.0
2007-06-15 04:40:00,0.67625,0.67625,0.67615,0.6762,1381599987.0
2007-06-15 04:45:00,0.6762,0.6762,0.6761,0.6761,1427099999.0
2007-06-15 04:50:00,0.6761,0.67615,0.676,0.67615,1518399991.0
2007-06-15 04:55:00,0.67615,0.6762,0.67605,0.6761,2006699995.0
2007-06-15 05:00:00,0.6761,0.67615,0.67605,0.6761,1992499966.0
2007-06-15 05:05:00,0.6761,0.67615,0.67605,0.67615,1692800003.0
2007-06-15 05:10:00,0.67615,0.6762,0.6761,0.6761,1297400003.0
2007-06-15 05:15:00,0.6761,0.6762,0.6761,0.67615,955999999.0
2007-06-15 05:20:00,0.67615,0.6762,0.6761,0.6762,1346999992.0
2007-06-15 05:25:00,0.6762,0.6762,0.67605,0.6761,2329300000.0
2007-06-15 05:30:00,0.67615,0.6762,0.6761,0.6761,677300014.0
2007-06-15 05:35:00,0.6761,0.6762,0.6761,0.6762,1139700001.0
2007-06-15 05:40:00,0.6762,0.6762,0.6762,0.6762,828699995.0
2007-06-15 05:45:00,0.67605,0.6762,0.67595,0.6761,1068200007.0
2007-06-15 05:50:00,0.6761,0.6761,0.67597,0.6761,1030000003.0
2007-06-15 05:55:00,0.6761,0.6762,0.6761,0.6762,2378199994.0
2007-06-15 06:00:00,0.6762,0.6762,0.67605,0.6762,1979899997.0
2007-06-15 06:05:00,0.67615,0.6763,0.67615,0.6762,4230199994.0
2007-06-15 06:10:00,0.6762,0.67625,0.67602,0.6762,1926999991.0
2007-06-15 06:15:00,0.6762,0.67625,0.67603,0.6762,1264099992.0
2007-06-15 06:20:00,0.6762,0.67625,0.67615,0.67615,1056700006.0
2007-06-15 06:25:00,0.6762,0.67625,0.67615,0.67615,1341300008.0
2007-06-15 06:30:00,0.6762,0.6762,0.6761,0.6762,1267499997.0
2007-06-15 06:35:00,0.6762,0.6762,0.67615,0.67615,1181800008.0
2007-06-15 06:40:00,0.6762,0.6762,0.67615,0.67615,208299999.0
2007-06-15 06:45:00,0.67615,0.67615,0.67597,0.67605,1718600001.0
2007-06-15 06:50:00,0.6761,0.67615,0.676,0.676,1988500038.0
2007-06-15 06:55:00,0.67591,0.67603,0.67584,0.67595,3386500000.0
2007-06-15 07:00:00,0.676,0.6761,0.67595,0.6761,1178500008.0
2007-06-15 07:05:00,0.6761,0.67615,0.676,0.6761,1622999977.0
2007-06-15 07:10:00,0.6761,0.6761,0.676,0.6761,658399998.0
2007-06-15 07:15:00,0.6761,0.6761,0.676,0.676,1419500005.0
2007-06-15 07:20:00,0.67583,0.6761,0.67583,0.676,3645199988.0
2007-06-15 07:25:00,0.676,0.6761,0.67595,0.67605,2039700006.0
2007-06-15 07:30:00,0.676,0.6761,0.67585,0.67604,1026899968.0
2007-06-15 07:35:00,0.6761,0.6761,0.67605,0.67605,425599995.0
2007-06-15 07:40:00,0.67594,0.6761,0.67573,0.67605,2530700001.0
2007-06-15 07:45:00,0.676,0.6761,0.67588,0.6761,1715700006.0
2007-06-15 07:50:00,0.67607,0.67615,0.67603,0.6761,2461699968.0
2007-06-15 07:55:00,0.67598,0.6762,0.67598,0.6761,2434799998.0
2007-06-15 08:00:00,0.6761,0.6761,0.6759,0.676,3995100007.0
2007-06-15 08:05:00,0.676,0.676,0.67585,0.6759,4739400033.0
2007-06-15 08:10:00,0.67585,0.676,0.67575,0.67575,5716399993.0
2007-06-15 08:15:00,0.67575,0.6759,0.67565,0.6758,4194499996.0
2007-06-15 08:20:00,0.6758,0.6759,0.6757,0.6759,3003800004.0
2007-06-15 08:25:00,0.6759,0.67595,0.6756,0.67575,3574199993.0
2007-06-15 08:30:00,0.67575,0.6759,0.67565,0.6758,5432199967.0
2007-06-15 08:35:00,0.6759,0.6759,0.67585,0.6759,1011400002.0
2007-06-15 08:40:00,0.6759,0.6759,0.6756,0.6758,2054600027.0
2007-06-15 08:45:00,0.6759,0.676,0.67585,0.67585,3923199995.0
2007-06-15 08:50:00,0.67585,0.6761,0.67585,0.6761,5061099954.0
2007-06-15 08:55:00,0.6762,0.6762,0.6759,0.676,7823100027.0
2007-06-15 09:00:00,0.676,0.676,0.6758,0.6758,6289300024.0
2007-06-15 09:05:00,0.6758,0.6758,0.6756,0.6757,3090899995.0
2007-06-15 09:10:00,0.6756,0.6757,0.6756,0.6757,7005399956.0
2007-06-15 09:15:00,0.6757,0.6757,0.6756,0.6757,6130099982.0
2007-06-15 09:20:00,0.6757,0.6758,0.6756,0.6758,3570099989.0
2007-06-15 09:25:00,0.67585,0.67595,0.6758,0.6759,2792900011.0
2007-06-15 09:30:00,0.6759,0.6759,0.67575,0.67575,5735199933.0
2007-06-15 09:35:00,0.6758,0.67585,0.6755,0.67565,9136600140.0
2007-06-15 09:40:00,0.67565,0.6758,0.6756,0.6756,6568099948.0
2007-06-15 09:45:00,0.6757,0.676,0.6757,0.67595,7007700000.0
2007-06-15 09:50:00,0.67595,0.676,0.6759,0.6759,2876199981.0
2007-06-15 09:55:00,0.67595,0.676,0.6759,0.676,2762999978.0
2007-06-15 10:00:00,0.676,0.6762,0.67595,0.6761,8147100017.0
2007-06-15 10:05:00,0.6761,0.6762,0.67605,0.67615,2529100002.0
2007-06-15 10:10:00,0.67615,0.67615,0.676,0.6761,7784200010.0
2007-06-15 10:15:00,0.6761,0.6761,0.6759,0.6759,4209899995.0
2007-06-15 10:20:00,0.676,0.676,0.6759,0.676,3030900000.0
2007-06-15 10:25:00,0.676,0.676,0.67585,0.67585,7517899968.0
2007-06-15 10:30:00,0.6759,0.67595,0.6758,0.6759,4373200027.0
2007-06-15 10:35:00,0.6759,0.676,0.6758,0.67585,5392800061.0
2007-06-15 10:40:00,0.6758,0.6759,0.6756,0.6757,5815200040.0
2007-06-15 10:45:00,0.6757,0.6758,0.67565,0.6757,7909700027.0
2007-06-15 10:50:00,0.6757,0.6758,0.67565,0.67575,5336300015.0
2007-06-15 10:55:00,0.6756,0.6758,0.6756,0.6758,4956800015.0
2007-06-15 11:00:00,0.6758,0.67585,0.6757,0.67575,3696799930.0
2007-06-15 11:05:00,0.6758,0.6758,0.6757,0.67575,1531600001.0
2007-06-15 11:10:00,0.6757,0.6758,0.6756,0.6756,5148999965.0
2007-06-15 11:15:00,0.67565,0.6757,0.67555,0.6757,4778599966.0
2007-06-15 11:20:00,0.6757,0.6757,0.6756,0.6757,4906000000.0
2007-06-15 11:25:00,0.6756,0.6757,0.6756,0.6757,2163100015.0
2007-06-15 11:30:00,0.6757,0.6757,0.6755,0.67565,5276999987.0
2007-06-15 11:35:00,0.6756,0.67565,0.6754,0.6755,6884700031.0
2007-06-15 11:40:00,0.6755,0.6756,0.67535,0.67545,4095200001.0
2007-06-15 11:45:00,0.67545,0.6755,0.67535,0.67545,2596699999.0
2007-06-15 11:50:00,0.6755,0.6755,0.6753,0.6753,7425499998.0
2007-06-15 11:55:00,0.67535,0.6754,0.6753,0.6753,4180900008.0
2007-06-15 12:00:00,0.6754,0.67555,0.6753,0.6755,4527999968.0
2007-06-15 12:05:00,0.6755,0.6757,0.6755,0.6756,3481499997.0
2007-06-15 12:10:00,0.6756,0.6757,0.67555,0.6757,3553399982.0
2007-06-15 12:15:00,0.6757,0.6757,0.67555,0.6756,5554699952.0
2007-06-15 12:20:00,0.67565,0.6757,0.67555,0.6756,5484799968.0
2007-06-15 12:25:00,0.6756,0.6757,0.67555,0.6756,6414699933.0
2007-06-15 12:30:00,0.6757,0.6757,0.6756,0.6757,2147699970.0
2007-06-15 12:35:00,0.6757,0.6757,0.67555,0.67565,2993699986.0
2007-06-15 12:40:00,0.67565,0.6757,0.6755,0.6756,4239399945.0
2007-06-15 12:45:00,0.6756,0.6756,0.6754,0.6755,5908100027.0
2007-06-15 12:50:00,0.6755,0.6756,0.67545,0.6755,5083400003.0
2007-06-15 12:55:00,0.6755,0.67565,0.6755,0.6756,7353200004.0
2007-06-15 13:00:00,0.67555,0.6756,0.67535,0.67545,4879799988.0
2007-06-15 13:05:00,0.6755,0.6756,0.6754,0.6756,3631099974.0
2007-06-15 13:10:00,0.67555,0.6757,0.6755,0.6757,5950199963.0
2007-06-15 13:15:00,0.6757,0.67575,0.6756,0.6757,5988199991.0
2007-06-15 13:20:00,0.6756,0.6757,0.6756,0.6757,4076800014.0
2007-06-15 13:25:00,0.6757,0.6757,0.67555,0.6756,5960400010.0
2007-06-15 13:30:00,0.6756,0.67565,0.67555,0.67565,2701800004.0
2007-06-15 13:35:00,0.6756,0.6757,0.67541,0.6756,2522399975.0
2007-06-15 13:40:00,0.6756,0.67575,0.6756,0.6757,6738599985.0
2007-06-15 13:45:00,0.6757,0.67575,0.67565,0.67575,5376500008.0
2007-06-15 13:50:00,0.6758,0.6758,0.6757,0.67575,2836299966.0
2007-06-15 13:55:00,0.6758,0.6758,0.67565,0.6757,5676899966.0
2007-06-15 14:00:00,0.6757,0.67575,0.6756,0.6757,4052899990.0
2007-06-15 14:05:00,0.6758,0.67595,0.6757,0.67585,2590300012.0
2007-06-15 14:10:00,0.6759,0.676,0.67585,0.6759,5937400010.0
2007-06-15 14:15:00,0.67585,0.6762,0.67585,0.67615,9191100008.0
2007-06-15 14:20:00,0.6762,0.6762,0.676,0.6761,7338099992.0
2007-06-15 14:25:00,0.67615,0.6763,0.676,0.6763,5561199973.0
2007-06-15 14:30:00,0.6761,0.6763,0.67555,0.6757,6644900011.0
2007-06-15 14:35:00,0.6757,0.67595,0.6755,0.6758,6784799984.0
2007-06-15 14:40:00,0.6757,0.676,0.6756,0.6759,5133200002.0
2007-06-15 14:45:00,0.6758,0.676,0.6758,0.6759,2879900006.0
2007-06-15 14:50:00,0.676,0.676,0.6757,0.6758,4902499970.0
2007-06-15 14:55:00,0.6758,0.67595,0.67565,0.6757,6260199976.0
2007-06-15 15:00:00,0.67565,0.676,0.67565,0.6758,8130300028.0
2007-06-15 15:05:00,0.6757,0.6758,0.6756,0.6757,9148700081.0
2007-06-15 15:10:00,0.6758,0.6758,0.6756,0.6757,4047799962.0
2007-06-15 15:15:00,0.6758,0.6759,0.6756,0.6758,10140499955.0
2007-06-15 15:20:00,0.6759,0.6759,0.6757,0.6757,9697299962.0
2007-06-15 15:25:00,0.6757,0.6758,0.6756,0.67575,3252299998.0
2007-06-15 15:30:00,0.6757,0.6758,0.6757,0.6758,6488399988.0
2007-06-15 15:35:00,0.6758,0.6758,0.6756,0.6757,4867099989.0
2007-06-15 15:40:00,0.6757,0.6757,0.6756,0.6757,3699100142.0
2007-06-15 15:45:00,0.67575,0.6758,0.6756,0.67565,5485799993.0
2007-06-15 15:50:00,0.6755,0.67565,0.6755,0.6756,5450799947.0
2007-06-15 15:55:00,0.6755,0.67565,0.6754,0.6755,7335599981.0
2007-06-15 16:00:00,0.6755,0.6759,0.6755,0.6758,8524100013.0
2007-06-15 16:05:00,0.6759,0.6759,0.6755,0.6755,9072500004.0
2007-06-15 16:10:00,0.6754,0.6756,0.6754,0.67555,7642099997.0
2007-06-15 16:15:00,0.6755,0.67555,0.6752,0.6753,7020499986.0
2007-06-15 16:20:00,0.6753,0.67545,0.6751,0.6753,6377999998.0
2007-06-15 16:25:00,0.6752,0.6754,0.67508,0.6754,6057699985.0
2007-06-15 16:30:00,0.6753,0.6755,0.6753,0.6754,4587399983.0
2007-06-15 16:35:00,0.6755,0.6755,0.6753,0.6754,9688900010.0
2007-06-15 16:40:00,0.6753,0.6756,0.6753,0.6754,6867099928.0
2007-06-15 16:45:00,0.6754,0.6755,0.6753,0.6755,9345500079.0
2007-06-15 16:50:00,0.67555,0.6757,0.6755,0.6757,8725000009.0
2007-06-15 16:55:00,0.6758,0.676,0.6757,0.6759,9708999975.0
2007-06-15 17:00:00,0.676,0.676,0.6756,0.6757,9453399993.0
2007-06-15 17:05:00,0.6756,0.67575,0.6756,0.6757,7372399986.0
2007-06-15 17:10:00,0.6757,0.676,0.6757,0.676,4665899982.0
2007-06-15 17:15:00,0.6759,0.6761,0.6759,0.676,6748199958.0
2007-06-15 17:20:00,0.6761,0.6762,0.676,0.6761,2790200012.0
2007-06-15 17:25:00,0.6761,0.6762,0.676,0.6761,9107799972.0
2007-06-15 17:30:00,0.6761,0.6762,0.676,0.67615,7110200015.0
2007-06-15 17:35:00,0.6762,0.6762,0.6759,0.676,2702800007.0
2007-06-15 17:40:00,0.6761,0.6762,0.676,0.6762,3585700008.0
2007-06-15 17:45:00,0.6762,0.6762,0.676,0.6761,4697999977.0
2007-06-15 17:50:00,0.6761,0.67615,0.6759,0.6759,4662599958.0
2007-06-15 17:55:00,0.676,0.6761,0.6759,0.676,5584699998.0
2007-06-15 18:00:00,0.6761,0.67615,0.676,0.676,6448800047.0
2007-06-15 18:05:00,0.676,0.6761,0.6759,0.676,8560699968.0
2007-06-15 18:10:00,0.676,0.676,0.6759,0.676,5808300038.0
2007-06-15 18:15:00,0.67595,0.6762,0.67595,0.67615,5011899951.0
2007-06-15 18:20:00,0.67615,0.67615,0.67605,0.6761,1641500007.0
2007-06-15 18:25:00,0.6761,0.6761,0.676,0.6761,2978900009.0
2007-06-15 18:30:00,0.6761,0.6761,0.676,0.6761,3694099992.0
2007-06-15 18:35:00,0.67605,0.67615,0.676,0.6761,3762199990.0
2007-06-15 18:40:00,0.6761,0.67615,0.67605,0.6761,3340799993.0
2007-06-15 18:45:00,0.6761,0.6762,0.67605,0.6761,4042099968.0
2007-06-15 18:50:00,0.67615,0.6763,0.6761,0.67625,2168799984.0
2007-06-15 18:55:00,0.67625,0.6765,0.6762,0.6765,1855399996.0
2007-06-15 19:00:00,0.6765,0.6766,0.67635,0.6765,6674299957.0
2007-06-15 19:05:00,0.6765,0.6765,0.6764,0.6765,3475799975.0
2007-06-15 19:10:00,0.67645,0.6765,0.6764,0.6765,1604300002.0
2007-06-15 19:15:00,0.6765,0.6765,0.67635,0.6765,3654399975.0
2007-06-15 19:20:00,0.6765,0.6765,0.67635,0.67645,1176400000.0
2007-06-15 19:25:00,0.67635,0.6767,0.67635,0.6767,4883899998.0
2007-06-15 19:30:00,0.6767,0.67685,0.67665,0.67685,5801600021.0
2007-06-15 19:35:00,0.67685,0.67685,0.67665,0.67665,5670500005.0
2007-06-15 19:40:00,0.6767,0.67675,0.6767,0.6767,2428700014.0
2007-06-15 19:45:00,0.6766,0.67675,0.6766,0.67675,1689800009.0
2007-06-15 19:50:00,0.67675,0.6768,0.6767,0.6768,1926600015.0
2007-06-15 19:55:00,0.6768,0.67685,0.67675,0.6768,3529199997.0
2007-06-15 20:00:00,0.6768,0.6768,0.67665,0.6767,4966599987.0
2007-06-15 20:05:00,0.6767,0.6768,0.67665,0.6767,2408500001.0
2007-06-15 20:10:00,0.6768,0.6769,0.67675,0.6768,3598799988.0
2007-06-15 20:15:00,0.67685,0.67705,0.6768,0.677,5615499963.0
2007-06-15 20:20:00,0.677,0.6771,0.67695,0.6771,3458399982.0
2007-06-15 20:25:00,0.6771,0.67745,0.67705,0.6774,5015400026.0
2007-06-15 20:30:00,0.6774,0.6774,0.67725,0.6773,4237200001.0
2007-06-15 20:35:00,0.6773,0.6774,0.67725,0.6773,2428399996.0
2007-06-15 20:40:00,0.67735,0.6774,0.67725,0.6773,2412599989.0
2007-06-15 20:45:00,0.6773,0.67735,0.67715,0.67725,5437000034.0
2007-06-15 20:50:00,0.6773,0.6774,0.67725,0.6773,4469699955.0
2007-06-15 20:55:00,0.6773,0.6773,0.6771,0.6773,5102099939.0
2007-06-15 21:00:00,0.67725,0.6773,0.67715,0.67715,1268299999.0
2007-06-15 21:05:00,0.6773,0.6773,0.6772,0.6773,1425000008.0
2007-06-15 21:10:00,0.6773,0.6773,0.67714,0.6773,1440400000.0
2007-06-15 21:15:00,0.6773,0.67735,0.67725,0.6773,3997400003.0
2007-06-15 21:20:00,0.6773,0.67735,0.67716,0.6773,2036299997.0
2007-06-15 21:25:00,0.6773,0.6774,0.67725,0.6774,2524799995.0
2007-06-15 21:30:00,0.6774,0.67755,0.67734,0.67755,2178400005.0
2007-06-15 21:35:00,0.67755,0.67765,0.67745,0.6775,4129999972.0
2007-06-15 21:40:00,0.6775,0.6777,0.67745,0.6776,4585800025.0
2007-06-15 21:45:00,0.6776,0.6777,0.67755,0.67755,2757500010.0
2007-06-15 21:50:00,0.67755,0.67755,0.67735,0.6774,1530399992.0
2007-06-15 21:55:00,0.67719,0.6774,0.67704,0.6774,2116100015.0
2007-06-15 22:00:00,0.6774,0.6774,0.67715,0.67725,1486900001.0
2007-06-15 22:05:00,0.67725,0.6773,0.67715,0.6772,1220999999.0
2007-06-15 22:10:00,0.67715,0.6773,0.6771,0.6772,1909699986.0
2007-06-15 22:15:00,0.6772,0.6773,0.67715,0.6773,1395400012.0
2007-06-15 22:20:00,0.6773,0.6774,0.67725,0.6774,1199300006.0
2007-06-15 22:25:00,0.6774,0.6774,0.6772,0.67735,2578299977.0
2007-06-15 22:30:00,0.67735,0.6774,0.6773,0.6774,223800001.0
2007-06-15 22:35:00,0.6774,0.67755,0.67735,0.67745,2248699988.0
2007-06-15 22:40:00,0.6775,0.6776,0.67745,0.6775,1892499988.0
2007-06-15 22:45:00,0.6775,0.6776,0.6775,0.67755,471700001.0
2007-06-15 22:50:00,0.6775,0.6776,0.6774,0.6775,1325599995.0
2007-06-15 22:55:00,0.67745,0.67745,0.6772,0.6773,1705500010.0
2007-06-17 23:00:00,0.6768,0.67707,0.6766,0.677,604099989.0
2007-06-17 23:05:00,0.6768,0.67707,0.6768,0.67703,317799996.0
2007-06-17 23:10:00,0.6769,0.67704,0.6769,0.67704,1042100019.0
2007-06-17 23:15:00,0.6769,0.6772,0.6768,0.6769,270300000.0
2007-06-17 23:20:00,0.67706,0.67706,0.67689,0.67704,1101300015.0
2007-06-17 23:25:00,0.6768,0.6771,0.6767,0.6769,1063300013.0
2007-06-17 23:30:00,0.67711,0.67731,0.677,0.677,596299997.0
2007-06-17 23:35:00,0.677,0.67712,0.6768,0.6769,149700000.0
2007-06-17 23:40:00,0.6769,0.6769,0.6767,0.6767,184500000.0
2007-06-17 23:45:00,0.6767,0.6769,0.6763,0.6767,144200000.0
2007-06-17 23:50:00,0.6767,0.67695,0.6767,0.67677,1126600019.0
2007-06-17 23:55:00,0.6769,0.67715,0.6767,0.677,1062600005.0
2007-06-18 00:00:00,0.677,0.67705,0.6768,0.6768,506000000.0
2007-06-18 00:05:00,0.6769,0.67705,0.6768,0.6769,939400000.0
2007-06-18 00:10:00,0.6769,0.677,0.67645,0.67693,842200006.0
2007-06-18 00:15:00,0.67695,0.6771,0.6768,0.67695,1218599995.0
2007-06-18 00:20:00,0.67695,0.67695,0.6767,0.67685,431300000.0
2007-06-18 00:25:00,0.6769,0.6769,0.6768,0.6769,329000001.0
2007-06-18 00:30:00,0.6769,0.677,0.67675,0.6769,594399998.0
2007-06-18 00:35:00,0.6769,0.6769,0.67675,0.6769,443499999.0
2007-06-18 00:40:00,0.6769,0.67695,0.6767,0.67692,555100000.0
2007-06-18 00:45:00,0.67695,0.67705,0.6769,0.67705,787899999.0
2007-06-18 00:50:00,0.67705,0.6771,0.677,0.6771,362100001.0
2007-06-18 00:55:00,0.6771,0.6771,0.67695,0.677,192000000.0
2007-06-18 01:00:00,0.677,0.677,0.67685,0.6769,1734699992.0
2007-06-18 01:05:00,0.67685,0.6769,0.67685,0.67685,391000001.0
2007-06-18 01:10:00,0.6769,0.677,0.67678,0.6769,933799998.0
2007-06-18 01:15:00,0.6769,0.6769,0.67665,0.6767,1733000005.0
2007-06-18 01:20:00,0.67679,0.6769,0.67667,0.67685,781499989.0
2007-06-18 01:25:00,0.6769,0.67695,0.67685,0.6769,837200006.0
2007-06-18 01:30:00,0.6769,0.6771,0.67685,0.677,1012099994.0
2007-06-18 01:35:00,0.677,0.67705,0.67695,0.677,762600006.0
2007-06-18 01:40:00,0.677,0.6772,0.677,0.6772,1120400006.0
2007-06-18 01:45:00,0.6772,0.6772,0.67698,0.67708,1073600000.0
2007-06-18 01:50:00,0.67704,0.6772,0.67704,0.6771,1523900007.0
2007-06-18 01:55:00,0.6771,0.6771,0.67675,0.677,2312900011.0
2007-06-18 02:00:00,0.677,0.67705,0.67685,0.677,4128099958.0
2007-06-18 02:05:00,0.677,0.6772,0.67695,0.6772,2377999988.0
2007-06-18 02:10:00,0.6772,0.67725,0.67715,0.6772,1735199989.0
2007-06-18 02:15:00,0.6772,0.67735,0.6772,0.67735,1426599997.0
2007-06-18 02:20:00,0.67735,0.6774,0.6773,0.6774,921499990.0
2007-06-18 02:25:00,0.6774,0.6774,0.67725,0.67735,1455600002.0
2007-06-18 02:30:00,0.67735,0.6775,0.67735,0.67745,637400000.0
2007-06-18 02:35:00,0.67745,0.67745,0.67728,0.67745,1358899998.0
2007-06-18 02:40:00,0.6774,0.67745,0.67735,0.6774,475499999.0
2007-06-18 02:45:00,0.67719,0.6774,0.67719,0.6773,826799997.0
2007-06-18 02:50:00,0.67725,0.67735,0.67713,0.6773,495800000.0
2007-06-18 02:55:00,0.6773,0.67735,0.67705,0.67715,2238399995.0
2007-06-18 03:00:00,0.6772,0.6772,0.67705,0.6771,495300006.0
2007-06-18 03:05:00,0.6771,0.6772,0.67698,0.67705,737700002.0
2007-06-18 03:10:00,0.67705,0.67711,0.67691,0.6771,716500007.0
2007-06-18 03:15:00,0.6771,0.6772,0.6771,0.6771,1557300003.0
2007-06-18 03:20:00,0.6771,0.6772,0.67705,0.6771,1419400006.0
2007-06-18 03:25:00,0.6771,0.67715,0.6769,0.67707,659799999.0
2007-06-18 03:30:00,0.67695,0.67719,0.67691,0.67707,810999989.0
2007-06-18 03:35:00,0.6771,0.6772,0.67705,0.67715,1094899994.0
2007-06-18 03:40:00,0.6771,0.6773,0.6771,0.67715,1247400006.0
2007-06-18 03:45:00,0.6772,0.6772,0.67701,0.67715,284799997.0
2007-06-18 03:50:00,0.67708,0.67715,0.67687,0.67715,760799996.0
2007-06-18 03:55:00,0.67715,0.67715,0.67685,0.6769,1284700007.0
2007-06-18 04:00:00,0.6769,0.677,0.6768,0.67695,2503900016.0
2007-06-18 04:05:00,0.677,0.6771,0.67679,0.677,1001700001.0
2007-06-18 04:10:00,0.677,0.67705,0.67674,0.67695,946900002.0
2007-06-18 04:15:00,0.677,0.6773,0.677,0.67725,2059700010.0
2007-06-18 04:20:00,0.67725,0.67725,0.677,0.67705,2797399988.0
2007-06-18 04:25:00,0.67691,0.67725,0.67689,0.67715,512799998.0
2007-06-18 04:30:00,0.6769,0.6772,0.67673,0.67715,1483099995.0
2007-06-18 04:35:00,0.67715,0.67725,0.67715,0.6772,2346400002.0
2007-06-18 04:40:00,0.6772,0.6772,0.67695,0.6771,1862999981.0
2007-06-18 04:45:00,0.6771,0.6772,0.677,0.6771,1022799996.0
2007-06-18 04:50:00,0.6771,0.67715,0.67686,0.67696,1750600003.0
2007-06-18 04:55:00,0.67705,0.6772,0.67695,0.6772,2151599998.0
2007-06-18 05:00:00,0.67715,0.67725,0.6771,0.67715,1582099995.0
2007-06-18 05:05:00,0.67715,0.67725,0.6771,0.67725,971300000.0
2007-06-18 05:10:00,0.67702,0.67715,0.67688,0.67709,992699998.0
2007-06-18 05:15:00,0.67715,0.67725,0.677,0.67708,800500001.0
2007-06-18 05:20:00,0.67725,0.67725,0.67705,0.6772,467099999.0
2007-06-18 05:25:00,0.67715,0.67725,0.67715,0.6772,262999997.0
2007-06-18 05:30:00,0.67695,0.67724,0.67695,0.67715,794300000.0
2007-06-18 05:35:00,0.67697,0.6772,0.67697,0.6772,844799996.0
2007-06-18 05:40:00,0.6772,0.6772,0.67715,0.6772,340099998.0
2007-06-18 05:45:00,0.6772,0.67725,0.67697,0.67725,499700005.0
2007-06-18 05:50:00,0.6772,0.6772,0.6771,0.6772,458199996.0
2007-06-18 05:55:00,0.6772,0.6772,0.6771,0.67715,572399998.0
2007-06-18 06:00:00,0.67715,0.67715,0.67693,0.67693,1720299972.0
2007-06-18 06:05:00,0.67705,0.6771,0.67677,0.677,877099984.0
2007-06-18 06:10:00,0.67695,0.67705,0.67695,0.67705,1104599997.0
2007-06-18 06:15:00,0.67705,0.6771,0.677,0.6771,1625800003.0
2007-06-18 06:20:00,0.6771,0.6772,0.67695,0.67705,2046700013.0
2007-06-18 06:25:00,0.677,0.6771,0.677,0.67705,500300004.0
2007-06-18 06:30:00,0.67705,0.6771,0.67695,0.677,3280000019.0
2007-06-18 06:35:00,0.677,0.67705,0.67695,0.67705,1334299988.0
2007-06-18 06:40:00,0.67705,0.6771,0.67695,0.67705,933000000.0
2007-06-18 06:45:00,0.677,0.67705,0.6769,0.677,940599992.0
2007-06-18 06:50:00,0.677,0.677,0.67685,0.6769,947100004.0
2007-06-18 06:55:00,0.6769,0.6769,0.67675,0.6769,649399999.0
2007-06-18 07:00:00,0.6769,0.6769,0.6768,0.67685,2374699977.0
2007-06-18 07:05:00,0.6769,0.6771,0.6769,0.677,2922399996.0
2007-06-18 07:10:00,0.677,0.677,0.67676,0.677,373099997.0
2007-06-18 07:15:00,0.67695,0.67705,0.67695,0.677,1348699998.0
2007-06-18 07:20:00,0.677,0.677,0.67679,0.67687,4602299927.0
2007-06-18 07:25:00,0.677,0.677,0.6768,0.67695,1072799996.0
2007-06-18 07:30:00,0.677,0.6771,0.67685,0.67695,913199999.0
2007-06-18 07:35:00,0.67695,0.677,0.6768,0.67685,3086499992.0
2007-06-18 07:40:00,0.6769,0.6769,0.6768,0.6768,502800003.0
2007-06-18 07:45:00,0.67685,0.6769,0.67665,0.67685,4881500002.0
2007-06-18 07:50:00,0.67685,0.6769,0.67665,0.67665,1867899993.0
2007-06-18 07:55:00,0.67665,0.6767,0.67655,0.6766,2795199997.0
2007-06-18 08:00:00,0.6766,0.6766,0.67645,0.67645,2528900006.0
2007-06-18 08:05:00,0.67645,0.6766,0.67645,0.67655,3644899998.0
2007-06-18 08:10:00,0.67655,0.6766,0.6765,0.6765,1397800003.0
2007-06-18 08:15:00,0.67655,0.67655,0.67635,0.6765,5185700010.0
2007-06-18 08:20:00,0.6765,0.6765,0.67645,0.67645,1245700002.0
2007-06-18 08:25:00,0.67645,0.6766,0.6764,0.6765,1987300002.0
2007-06-18 08:30:00,0.6765,0.6766,0.67645,0.6765,2106600018.0
2007-06-18 08:35:00,0.6765,0.6766,0.67645,0.67655,1940800002.0
2007-06-18 08:40:00,0.6766,0.6767,0.6765,0.6766,2618099986.0
2007-06-18 08:45:00,0.6766,0.6766,0.676,0.6762,7053599960.0
2007-06-18 08:50:00,0.67615,0.6763,0.6759,0.676,8755400030.0
2007-06-18 08:55:00,0.676,0.6761,0.67575,0.676,7707800018.0
2007-06-18 09:00:00,0.676,0.676,0.6758,0.6759,7586599992.0
2007-06-18 09:05:00,0.6759,0.67605,0.67585,0.67595,3903400001.0
2007-06-18 09:10:00,0.67595,0.67605,0.67585,0.6759,4336299991.0
2007-06-18 09:15:00,0.6759,0.6759,0.6754,0.6755,7340299976.0
2007-06-18 09:20:00,0.6753,0.67545,0.6752,0.6752,6278999955.0
2007-06-18 09:25:00,0.6752,0.6754,0.67515,0.6752,5028400008.0
2007-06-18 09:30:00,0.67525,0.6753,0.6749,0.67515,7301200001.0
2007-06-18 09:35:00,0.6752,0.6752,0.6751,0.67515,3252299998.0
2007-06-18 09:40:00,0.67515,0.67525,0.675,0.6752,4234399991.0
2007-06-18 09:45:00,0.6752,0.6752,0.6751,0.6752,4623600047.0
2007-06-18 09:50:00,0.6752,0.67535,0.6751,0.6752,5795800005.0
2007-06-18 09:55:00,0.6752,0.67535,0.6751,0.67535,5681899978.0
2007-06-18 10:00:00,0.67535,0.6755,0.67525,0.67545,4958300009.0
2007-06-18 10:05:00,0.67545,0.6755,0.6753,0.6754,3710099990.0
2007-06-18 10:10:00,0.6755,0.67555,0.67525,0.6753,6410700003.0
2007-06-18 10:15:00,0.6753,0.6756,0.6753,0.6755,6209699989.0
2007-06-18 10:20:00,0.6755,0.6755,0.6753,0.6754,3401800011.0
2007-06-18 10:25:00,0.6754,0.6755,0.6753,0.6754,5587299941.0
2007-06-18 10:30:00,0.67535,0.6756,0.6753,0.6755,5853599964.0
2007-06-18 10:35:00,0.6755,0.6757,0.6754,0.6757,3239599970.0
2007-06-18 10:40:00,0.6757,0.67595,0.67565,0.6759,6545300023.0
2007-06-18 10:45:00,0.6759,0.6759,0.67565,0.67575,7225700076.0
2007-06-18 10:50:00,0.67575,0.6758,0.6756,0.6758,7501100017.0
2007-06-18 10:55:00,0.6758,0.67585,0.67555,0.6756,5007400000.0
2007-06-18 11:00:00,0.6755,0.67575,0.6755,0.67575,3355000005.0
2007-06-18 11:05:00,0.67575,0.67585,0.6757,0.67575,4671099985.0
2007-06-18 11:10:00,0.67575,0.6758,0.67565,0.67575,3250100023.0
2007-06-18 11:15:00,0.67575,0.6758,0.6757,0.6758,1125999998.0
2007-06-18 11:20:00,0.6758,0.67595,0.67575,0.67595,1852200009.0
2007-06-18 11:25:00,0.676,0.6761,0.6759,0.67605,4023799988.0
2007-06-18 11:30:00,0.67605,0.6761,0.6759,0.67595,3111499990.0
2007-06-18 11:35:00,0.676,0.676,0.67585,0.676,5667099986.0
2007-06-18 11:40:00,0.676,0.6761,0.67595,0.6761,5776199988.0
2007-06-18 11:45:00,0.6761,0.6762,0.676,0.6761,3416499998.0
2007-06-18 11:50:00,0.6761,0.6763,0.6761,0.6763,4486200002.0
2007-06-18 11:55:00,0.6763,0.67645,0.6762,0.67645,3393500014.0
2007-06-18 12:00:00,0.67645,0.6766,0.6764,0.6765,6445300005.0
2007-06-18 12:05:00,0.67645,0.67655,0.6764,0.67645,4986700024.0
2007-06-18 12:10:00,0.67645,0.6766,0.6763,0.67655,6545399997.0
2007-06-18 12:15:00,0.6766,0.6766,0.6764,0.6766,5249799960.0
2007-06-18 12:20:00,0.6766,0.6766,0.67645,0.6766,3537300011.0
2007-06-18 12:25:00,0.6766,0.6767,0.6766,0.6767,7354299967.0
2007-06-18 12:30:00,0.6767,0.67675,0.6766,0.6766,4645799996.0
2007-06-18 12:35:00,0.67655,0.6767,0.6765,0.6765,3708700007.0
2007-06-18 12:40:00,0.67655,0.67675,0.67655,0.67675,3957500008.0
2007-06-18 12:45:00,0.67675,0.67675,0.67655,0.67655,4886699987.0
2007-06-18 12:50:00,0.6764,0.6765,0.6763,0.67645,5619999998.0
2007-06-18 12:55:00,0.67645,0.67655,0.67635,0.6764,6249499954.0
2007-06-18 13:00:00,0.6765,0.67655,0.6764,0.6765,3902300016.0
2007-06-18 13:05:00,0.6765,0.67655,0.6763,0.6763,6401400041.0
2007-06-18 13:10:00,0.6763,0.67635,0.6762,0.6763,5233300021.0
2007-06-18 13:15:00,0.6763,0.67665,0.6763,0.67655,5531200016.0
2007-06-18 13:20:00,0.6766,0.6766,0.67635,0.67645,4607800000.0
2007-06-18 13:25:00,0.6765,0.67655,0.6764,0.6765,4493399985.0
2007-06-18 13:30:00,0.6765,0.6766,0.6764,0.6765,4692299975.0
2007-06-18 13:35:00,0.6764,0.67675,0.6764,0.67675,5569799987.0
2007-06-18 13:40:00,0.67675,0.67675,0.6766,0.67665,3938399982.0
2007-06-18 13:45:00,0.67665,0.6767,0.6766,0.67665,3038300011.0
2007-06-18 13:50:00,0.67665,0.6768,0.6766,0.6768,3051300003.0
2007-06-18 13:55:00,0.6768,0.6769,0.6767,0.67675,6062600013.0
2007-06-18 14:00:00,0.6766,0.6767,0.6764,0.67645,2102199981.0
2007-06-18 14:05:00,0.6764,0.6765,0.6764,0.6764,1961499999.0
2007-06-18 14:10:00,0.6765,0.6765,0.67625,0.6763,4541099999.0
2007-06-18 14:15:00,0.6763,0.6764,0.6762,0.6764,6446199974.0
2007-06-18 14:20:00,0.67625,0.6764,0.67625,0.6764,4761700008.0
2007-06-18 14:25:00,0.67635,0.6765,0.67635,0.67645,5387499983.0
2007-06-18 14:30:00,0.67645,0.6765,0.67625,0.6763,4256000011.0
2007-06-18 14:35:00,0.6763,0.67645,0.6763,0.6764,5419999956.0
2007-06-18 14:40:00,0.6764,0.6764,0.67625,0.6763,3187000009.0
2007-06-18 14:45:00,0.6763,0.6764,0.6762,0.67635,7665700015.0
2007-06-18 14:50:00,0.6763,0.6764,0.67625,0.6764,5334799992.0
2007-06-18 14:55:00,0.6764,0.6766,0.6763,0.6766,4638299980.0
2007-06-18 15:00:00,0.6767,0.6767,0.6765,0.67655,4018700017.0
2007-06-18 15:05:00,0.67655,0.6766,0.67645,0.67655,4309000017.0
2007-06-18 15:10:00,0.67655,0.6766,0.6763,0.6763,4066699994.0
2007-06-18 15:15:00,0.6762,0.67635,0.6762,0.6763,5795399993.0
2007-06-18 15:20:00,0.6763,0.6765,0.6763,0.6764,2017700014.0
2007-06-18 15:25:00,0.6764,0.67645,0.67635,0.6764,7360200007.0
2007-06-18 15:30:00,0.67635,0.6765,0.6763,0.6763,6355499955.0
2007-06-18 15:35:00,0.6763,0.6763,0.6762,0.6763,5709200093.0
2007-06-18 15:40:00,0.6763,0.6763,0.6762,0.6763,2471800016.0
2007-06-18 15:45:00,0.6763,0.6764,0.67625,0.67635,5781000004.0
2007-06-18 15:50:00,0.67635,0.6764,0.67625,0.67635,4691000020.0
2007-06-18 15:55:00,0.6764,0.6764,0.6763,0.6764,6901200002.0
2007-06-18 16:00:00,0.6763,0.67645,0.6763,0.67645,3760300023.0
2007-06-18 16:05:00,0.6763,0.6764,0.6763,0.6764,3261000001.0
2007-06-18 16:10:00,0.6764,0.67645,0.6763,0.6764,4507100025.0
2007-06-18 16:15:00,0.6763,0.67645,0.6763,0.6764,6085000062.0
2007-06-18 16:20:00,0.67645,0.6765,0.6762,0.6762,4303300037.0
2007-06-18 16:25:00,0.6762,0.6763,0.6762,0.67625,2539300011.0
2007-06-18 16:30:00,0.67625,0.6763,0.6761,0.67625,7198699983.0
2007-06-18 16:35:00,0.67625,0.6763,0.6762,0.6763,1433000012.0
2007-06-18 16:40:00,0.6763,0.6764,0.6762,0.6764,6605800011.0
2007-06-18 16:45:00,0.6764,0.6765,0.6762,0.6763,6434800014.0
2007-06-18 16:50:00,0.6763,0.6765,0.6763,0.6764,5276099999.0
2007-06-18 16:55:00,0.6765,0.6765,0.6762,0.6762,4883999995.0
2007-06-18 17:00:00,0.6761,0.6763,0.6761,0.6762,4865100014.0
2007-06-18 17:05:00,0.67625,0.6763,0.6761,0.6763,5812299988.0
2007-06-18 17:10:00,0.6763,0.6763,0.67615,0.67615,5073999970.0
2007-06-18 17:15:00,0.6762,0.6764,0.6762,0.6764,4212799997.0
2007-06-18 17:20:00,0.6764,0.67645,0.67635,0.67645,3956999940.0
2007-06-18 17:25:00,0.67645,0.6765,0.6763,0.67635,4701400004.0
2007-06-18 17:30:00,0.67635,0.6764,0.67625,0.67635,2884000014.0
2007-06-18 17:35:00,0.67635,0.67635,0.676,0.6761,4342499996.0
2007-06-18 17:40:00,0.676,0.6762,0.67595,0.67615,5277900012.0
2007-06-18 17:45:00,0.67615,0.6762,0.676,0.6761,5513199995.0
2007-06-18 17:50:00,0.6761,0.6761,0.676,0.676,4072800021.0
2007-06-18 17:55:00,0.676,0.6761,0.67595,0.6761,5101900002.0
2007-06-18 18:00:00,0.67605,0.67615,0.67605,0.6761,1421700004.0
2007-06-18 18:05:00,0.6761,0.67615,0.67595,0.676,4440500003.0
2007-06-18 18:10:00,0.676,0.6761,0.6759,0.676,4363199963.0
2007-06-18 18:15:00,0.676,0.67605,0.67595,0.676,6056999981.0
2007-06-18 18:20:00,0.676,0.676,0.6759,0.6759,2072499995.0
2007-06-18 18:25:00,0.6759,0.676,0.6758,0.676,2984900008.0
2007-06-18 18:30:00,0.676,0.67605,0.6759,0.676,5416399966.0
2007-06-18 18:35:00,0.67595,0.676,0.67585,0.676,4583899998.0
2007-06-18 18:40:00,0.67595,0.6761,0.67595,0.676,3261900001.0
2007-06-18 18:45:00,0.67605,0.6761,0.67595,0.676,1903100007.0
2007-06-18 18:50:00,0.676,0.6761,0.676,0.67605,5431799981.0
2007-06-18 18:55:00,0.67605,0.6762,0.67605,0.6761,2923799990.0
2007-06-18 19:00:00,0.6761,0.6762,0.67605,0.67615,2490500000.0
2007-06-18 19:05:00,0.67615,0.67625,0.67615,0.6762,553500002.0
2007-06-18 19:10:00,0.6762,0.6762,0.67615,0.67615,3323999993.0
2007-06-18 19:15:00,0.67615,0.67615,0.6761,0.6761,1528799997.0
2007-06-18 19:20:00,0.67615,0.6762,0.6761,0.6762,885399990.0
2007-06-18 19:25:00,0.6762,0.67625,0.67615,0.6762,2288100038.0
2007-06-18 19:30:00,0.6762,0.67635,0.67615,0.67635,2828699980.0
2007-06-18 19:35:00,0.67635,0.67635,0.67615,0.6762,3817100011.0
2007-06-18 19:40:00,0.6762,0.67625,0.6761,0.67615,5999699980.0
2007-06-18 19:45:00,0.67615,0.67625,0.6761,0.67625,3458100004.0
2007-06-18 19:50:00,0.67625,0.67635,0.67625,0.6763,4318799995.0
2007-06-18 19:55:00,0.6763,0.67635,0.6762,0.6763,3811299990.0
2007-06-18 20:00:00,0.6763,0.6763,0.67611,0.67617,2168700018.0
2007-06-18 20:05:00,0.67625,0.6763,0.67615,0.67625,1460100000.0
2007-06-18 20:10:00,0.6762,0.6762,0.676,0.6761,2875000000.0
2007-06-18 20:15:00,0.6761,0.67625,0.6761,0.6762,3634599992.0
2007-06-18 20:20:00,0.6762,0.67635,0.67615,0.67635,3265400002.0
2007-06-18 20:25:00,0.67635,0.6764,0.67625,0.67635,1216099994.0
2007-06-18 20:30:00,0.67635,0.6764,0.6763,0.6763,1622800002.0
2007-06-18 20:35:00,0.6763,0.6763,0.6762,0.67625,1205399997.0
2007-06-18 20:40:00,0.67625,0.67625,0.67597,0.67615,3596900003.0
2007-06-18 20:45:00,0.67615,0.67615,0.676,0.67605,5997399984.0
2007-06-18 20:50:00,0.67605,0.67615,0.676,0.67605,1458700004.0
2007-06-18 20:55:00,0.676,0.6762,0.676,0.6761,4668400015.0
2007-06-18 21:00:00,0.6761,0.6763,0.676,0.67615,4424699937.0
2007-06-18 21:05:00,0.6762,0.6762,0.6761,0.6761,3985099987.0
2007-06-18 21:10:00,0.6761,0.6761,0.676,0.6761,1336599990.0
2007-06-18 21:15:00,0.6761,0.6762,0.67605,0.67615,2070099981.0
2007-06-18 21:20:00,0.6762,0.6763,0.67615,0.6762,2505800000.0
2007-06-18 21:25:00,0.6762,0.6762,0.6761,0.6762,4909800003.0
2007-06-18 21:30:00,0.6762,0.6762,0.67603,0.6761,1486999985.0
2007-06-18 21:35:00,0.6761,0.6762,0.67605,0.6761,1272799999.0
2007-06-18 21:40:00,0.6762,0.6762,0.67601,0.6761,1067200004.0
2007-06-18 21:45:00,0.67615,0.67625,0.67605,0.6762,2657899993.0
2007-06-18 21:50:00,0.6762,0.6762,0.6761,0.6762,1114199994.0
2007-06-18 21:55:00,0.6762,0.6762,0.6761,0.67615,1475999994.0
2007-06-18 22:00:00,0.6761,0.6761,0.676,0.6761,3019799969.0
2007-06-18 22:05:00,0.6761,0.6761,0.67605,0.6761,1763299991.0
2007-06-18 22:10:00,0.67612,0.67615,0.67597,0.67615,681500000.0
2007-06-18 22:15:00,0.67615,0.6762,0.67605,0.67615,2282999990.0
2007-06-18 22:20:00,0.6762,0.6763,0.67615,0.6762,3167700005.0
2007-06-18 22:25:00,0.6762,0.6762,0.67605,0.67605,3386699990.0
2007-06-18 22:30:00,0.6761,0.6763,0.6761,0.6763,4235099987.0
2007-06-18 22:35:00,0.6763,0.6764,0.6762,0.67635,3479200005.0
2007-06-18 22:40:00,0.6764,0.6764,0.6762,0.67625,4653199988.0
2007-06-18 22:45:00,0.67625,0.67625,0.676,0.67615,3229499997.0
2007-06-18 22:50:00,0.67615,0.67635,0.67615,0.67625,2257899999.0
2007-06-18 22:55:00,0.67625,0.6763,0.67615,0.67625,2680699977.0
2007-06-18 23:00:00,0.6762,0.6762,0.6761,0.6762,309699996.0
2007-06-18 23:05:00,0.6762,0.6763,0.67615,0.6763,659599991.0
2007-06-18 23:10:00,0.6763,0.6763,0.67605,0.6762,547899998.0
2007-06-18 23:15:00,0.6762,0.6763,0.67605,0.6763,1227000012.0
2007-06-18 23:20:00,0.67619,0.67635,0.67609,0.6762,1059500010.0
2007-06-18 23:25:00,0.6762,0.67633,0.67615,0.6762,740700003.0
2007-06-18 23:30:00,0.6762,0.6763,0.6761,0.6762,740500003.0
2007-06-18 23:35:00,0.6762,0.6763,0.6762,0.67625,230100000.0
2007-06-18 23:40:00,0.67625,0.6763,0.676,0.67615,2706400020.0
2007-06-18 23:45:00,0.6762,0.6762,0.67595,0.67615,836500007.0
2007-06-18 23:50:00,0.67615,0.67625,0.67605,0.6761,676699991.0
2007-06-18 23:55:00,0.67605,0.6763,0.67605,0.6763,1182999993.0
2007-06-19 00:00:00,0.6763,0.6763,0.676,0.676,2804299986.0
2007-06-19 00:05:00,0.676,0.6761,0.6759,0.676,1793699995.0
2007-06-19 00:10:00,0.676,0.67615,0.67589,0.6761,1456100008.0
2007-06-19 00:15:00,0.67603,0.6761,0.67595,0.676,787599995.0
2007-06-19 00:20:00,0.676,0.67615,0.67595,0.6761,2155499990.0
2007-06-19 00:25:00,0.67605,0.67615,0.67595,0.6761,2471799986.0
2007-06-19 00:30:00,0.67595,0.6761,0.67595,0.67605,508200003.0
2007-06-19 00:35:00,0.676,0.6761,0.67592,0.67595,895599989.0
2007-06-19 00:40:00,0.676,0.6761,0.676,0.6761,901399987.0
2007-06-19 00:45:00,0.6761,0.6762,0.676,0.6761,1312699991.0
2007-06-19 00:50:00,0.6762,0.6762,0.67615,0.67615,961700008.0
2007-06-19 00:55:00,0.6762,0.6762,0.67615,0.67615,774999996.0
2007-06-19 01:00:00,0.6762,0.6763,0.6761,0.6763,851399993.0
2007-06-19 01:05:00,0.6763,0.6763,0.67605,0.67605,854199995.0
2007-06-19 01:10:00,0.6762,0.6763,0.67615,0.67625,1021400001.0
2007-06-19 01:15:00,0.6763,0.67635,0.67611,0.67622,870299992.0
2007-06-19 01:20:00,0.67616,0.6763,0.67614,0.67627,915300004.0
2007-06-19 01:25:00,0.67625,0.6763,0.67615,0.6762,328100000.0
2007-06-19 01:30:00,0.67625,0.6763,0.6762,0.67625,512699994.0
2007-06-19 01:35:00,0.67625,0.6763,0.67613,0.67619,944399996.0
2007-06-19 01:40:00,0.67625,0.67625,0.67625,0.67625,202400000.0
2007-06-19 01:45:00,0.67615,0.67625,0.6761,0.67619,1140399999.0
2007-06-19 01:50:00,0.67617,0.67625,0.67614,0.67625,255700000.0
2007-06-19 01:55:00,0.67625,0.6763,0.6761,0.6763,916600006.0
2007-06-19 02:00:00,0.6763,0.6763,0.67615,0.6763,891100003.0
2007-06-19 02:05:00,0.6763,0.67635,0.67625,0.67625,617500000.0
2007-06-19 02:10:00,0.6763,0.6763,0.67605,0.6761,1104599998.0
2007-06-19 02:15:00,0.6761,0.6764,0.67605,0.67635,3004600006.0
2007-06-19 02:20:00,0.6764,0.67645,0.67625,0.6764,918199991.0
2007-06-19 02:25:00,0.6764,0.6765,0.6763,0.67645,2713100005.0
2007-06-19 02:30:00,0.6763,0.6765,0.6763,0.67638,330000002.0
2007-06-19 02:35:00,0.67645,0.6765,0.67627,0.67645,1120599998.0
2007-06-19 02:40:00,0.6763,0.67648,0.67624,0.67637,254400001.0
2007-06-19 02:45:00,0.67645,0.67645,0.67645,0.67645,20800000.0
2007-06-19 02:50:00,0.67645,0.6765,0.6764,0.6765,782299997.0
2007-06-19 02:55:00,0.6765,0.6765,0.67645,0.6765,1294399999.0
2007-06-19 03:00:00,0.6765,0.6765,0.6764,0.67645,347999997.0
2007-06-19 03:05:00,0.6764,0.6765,0.67629,0.67637,599200010.0
2007-06-19 03:10:00,0.67645,0.67645,0.67607,0.67626,785399988.0
2007-06-19 03:15:00,0.67645,0.67645,0.67635,0.6764,575999999.0
2007-06-19 03:20:00,0.6764,0.67645,0.6764,0.6764,595200000.0
2007-06-19 03:25:00,0.67637,0.6764,0.6763,0.67635,490400001.0
2007-06-19 03:30:00,0.67614,0.6764,0.67609,0.6763,627400001.0
2007-06-19 03:35:00,0.6764,0.6764,0.6764,0.6764,303500001.0
2007-06-19 03:40:00,0.6764,0.6764,0.6763,0.67635,417999999.0
2007-06-19 03:45:00,0.67635,0.67635,0.67605,0.6761,2629400008.0
2007-06-19 03:50:00,0.6761,0.6761,0.676,0.6761,1613999996.0
2007-06-19 03:55:00,0.6761,0.6762,0.6761,0.6762,398000000.0
2007-06-19 04:00:00,0.6762,0.67635,0.67615,0.67625,1312399996.0
2007-06-19 04:05:00,0.6763,0.67635,0.67615,0.67625,624299993.0
2007-06-19 04:10:00,0.67625,0.67625,0.67594,0.67625,266500000.0
2007-06-19 04:15:00,0.67625,0.67625,0.67603,0.67625,1048800026.0
2007-06-19 04:20:00,0.67625,0.67625,0.676,0.67605,1361299996.0
2007-06-19 04:25:00,0.67605,0.6761,0.67595,0.676,2705900004.0
2007-06-19 04:30:00,0.67605,0.67615,0.676,0.6761,1650899998.0
2007-06-19 04:35:00,0.6761,0.6761,0.67586,0.67586,548799997.0
2007-06-19 04:40:00,0.6761,0.67615,0.67596,0.6761,412099995.0
2007-06-19 04:45:00,0.67605,0.67615,0.67605,0.67615,1064700017.0
2007-06-19 04:50:00,0.67615,0.67615,0.67591,0.67592,717799994.0
2007-06-19 04:55:00,0.67599,0.6762,0.67585,0.6762,721199998.0
2007-06-19 05:00:00,0.6762,0.67625,0.67594,0.67625,2301699972.0
2007-06-19 05:05:00,0.67625,0.6764,0.6762,0.67635,830800002.0
2007-06-19 05:10:00,0.67635,0.67635,0.67625,0.67625,808400001.0
2007-06-19 05:15:00,0.6764,0.6764,0.67622,0.67635,3952099985.0
2007-06-19 05:20:00,0.67635,0.6764,0.67625,0.67625,2286600001.0
2007-06-19 05:25:00,0.67625,0.6764,0.67625,0.67635,972299991.0
2007-06-19 05:30:00,0.67635,0.6764,0.6763,0.67635,1055199996.0
2007-06-19 05:35:00,0.6764,0.67645,0.67635,0.67645,1346299993.0
2007-06-19 05:40:00,0.67645,0.67645,0.67625,0.67635,879900010.0
2007-06-19 05:45:00,0.67635,0.6764,0.67625,0.6764,988300001.0
2007-06-19 05:50:00,0.6764,0.6764,0.67613,0.67635,812900001.0
2007-06-19 05:55:00,0.67635,0.6764,0.67618,0.67618,1770699986.0
2007-06-19 06:00:00,0.67635,0.6764,0.67622,0.6764,1538000003.0
2007-06-19 06:05:00,0.6764,0.6764,0.67625,0.67635,1921800003.0
2007-06-19 06:10:00,0.67635,0.6764,0.67625,0.67635,624400003.0
2007-06-19 06:15:00,0.67635,0.67645,0.6763,0.6764,1204299999.0
2007-06-19 06:20:00,0.6764,0.6765,0.67625,0.67632,2540999989.0
2007-06-19 06:25:00,0.6764,0.6764,0.67635,0.6764,874299999.0
2007-06-19 06:30:00,0.6764,0.6764,0.67625,0.67625,532600013.0
2007-06-19 06:35:00,0.67625,0.6763,0.67599,0.67607,1068599996.0
2007-06-19 06:40:00,0.67615,0.67637,0.67609,0.67635,788699997.0
2007-06-19 06:45:00,0.67635,0.6764,0.6763,0.6764,441400006.0
2007-06-19 06:50:00,0.6764,0.67645,0.67612,0.67634,3258300007.0
2007-06-19 06:55:00,0.6764,0.67645,0.67615,0.67635,1242899993.0
2007-06-19 07:00:00,0.67623,0.67655,0.676,0.67645,2403200006.0
2007-06-19 07:05:00,0.67645,0.67645,0.67645,0.67645,402400000.0
2007-06-19 07:10:00,0.67645,0.6765,0.6764,0.6765,1213700004.0
2007-06-19 07:15:00,0.6765,0.6765,0.6764,0.67645,793799997.0
2007-06-19 07:20:00,0.6764,0.6765,0.6764,0.67645,820399994.0
2007-06-19 07:25:00,0.6765,0.6765,0.6764,0.6765,927000003.0
2007-06-19 07:30:00,0.6765,0.6765,0.6764,0.6764,1356200014.0
2007-06-19 07:35:00,0.67645,0.67645,0.6762,0.6762,1955199986.0
2007-06-19 07:40:00,0.6762,0.67635,0.67615,0.6763,3302400013.0
2007-06-19 07:45:00,0.6763,0.6765,0.6763,0.67645,2120400009.0
2007-06-19 07:50:00,0.67645,0.6765,0.67635,0.6765,4150900003.0
2007-06-19 07:55:00,0.6765,0.6765,0.6763,0.6765,4247499968.0
2007-06-19 08:00:00,0.6764,0.67655,0.6764,0.6765,2275599975.0
2007-06-19 08:05:00,0.6765,0.67655,0.67625,0.67645,3808400007.0
2007-06-19 08:10:00,0.67645,0.67655,0.6763,0.6765,6572899997.0
2007-06-19 08:15:00,0.6765,0.6765,0.6762,0.67635,4679300006.0
2007-06-19 08:20:00,0.67635,0.6764,0.67625,0.6763,3027099985.0
2007-06-19 08:25:00,0.6763,0.6765,0.67625,0.6763,5402799998.0
2007-06-19 08:30:00,0.67635,0.6764,0.6762,0.6764,4399599981.0
2007-06-19 08:35:00,0.67635,0.6764,0.67625,0.67635,2818399967.0
2007-06-19 08:40:00,0.67635,0.67645,0.67635,0.6764,3213000025.0
2007-06-19 08:45:00,0.6764,0.67645,0.67635,0.6764,4886399982.0
2007-06-19 08:50:00,0.6764,0.67645,0.67635,0.67635,2643499994.0
2007-06-19 08:55:00,0.67635,0.6764,0.67625,0.6763,1918500000.0
2007-06-19 09:00:00,0.6763,0.6764,0.67625,0.67635,3244899963.0
2007-06-19 09:05:00,0.6762,0.6763,0.6761,0.6762,5844200001.0
2007-06-19 09:10:00,0.67625,0.67625,0.676,0.67605,1234199978.0
2007-06-19 09:15:00,0.676,0.6761,0.6759,0.676,4927699977.0
2007-06-19 09:20:00,0.6759,0.67595,0.6757,0.6759,7749400071.0
2007-06-19 09:25:00,0.6759,0.676,0.67585,0.67585,5441800033.0
2007-06-19 09:30:00,0.6759,0.67595,0.6759,0.6759,3106600029.0
2007-06-19 09:35:00,0.67595,0.67605,0.67585,0.676,5497299994.0
2007-06-19 09:40:00,0.67595,0.67605,0.67582,0.676,4654999950.0
2007-06-19 09:45:00,0.676,0.67605,0.67565,0.67575,4635700019.0
2007-06-19 09:50:00,0.67575,0.6758,0.6756,0.67575,7025499970.0
2007-06-19 09:55:00,0.67575,0.6758,0.6756,0.67565,6398999874.0
2007-06-19 10:00:00,0.6755,0.6757,0.6755,0.6757,5354200049.0
2007-06-19 10:05:00,0.6757,0.67575,0.6757,0.67575,2326499989.0
2007-06-19 10:10:00,0.67575,0.67575,0.6756,0.67565,4168100003.0
2007-06-19 10:15:00,0.67565,0.6757,0.67555,0.67565,2858599972.0
2007-06-19 10:20:00,0.67565,0.6757,0.67555,0.67565,1829300012.0
2007-06-19 10:25:00,0.67565,0.67565,0.67555,0.6756,2555899987.0
2007-06-19 10:30:00,0.6756,0.6757,0.67555,0.67565,7033800003.0
2007-06-19 10:35:00,0.67565,0.6758,0.67555,0.6758,9032099992.0
2007-06-19 10:40:00,0.6757,0.676,0.6757,0.676,6895599951.0
2007-06-19 10:45:00,0.6759,0.6759,0.6755,0.67565,9168499960.0
2007-06-19 10:50:00,0.67565,0.67565,0.67545,0.67555,5115099988.0
2007-06-19 10:55:00,0.67555,0.67555,0.6753,0.6753,2881599997.0
2007-06-19 11:00:00,0.6753,0.6754,0.675,0.67505,5234599969.0
2007-06-19 11:05:00,0.67505,0.67515,0.67495,0.675,7578099953.0
2007-06-19 11:10:00,0.67505,0.67515,0.675,0.675,7084600036.0
2007-06-19 11:15:00,0.6752,0.6752,0.6749,0.6749,7219899984.0
2007-06-19 11:20:00,0.6747,0.67485,0.6746,0.6747,9418299893.0
2007-06-19 11:25:00,0.6747,0.6747,0.67455,0.6747,4837799923.0
2007-06-19 11:30:00,0.6747,0.6749,0.6747,0.67485,4238899883.0
2007-06-19 11:35:00,0.6749,0.67495,0.67485,0.6749,2432799983.0
2007-06-19 11:40:00,0.6749,0.6749,0.67485,0.67485,1939200003.0
2007-06-19 11:45:00,0.6749,0.6749,0.6748,0.6749,1575200003.0
2007-06-19 11:50:00,0.67485,0.6749,0.6748,0.67485,1209099995.0
2007-06-19 11:55:00,0.67485,0.6749,0.67461,0.67485,2758000006.0
2007-06-19 12:00:00,0.67485,0.6749,0.6748,0.67485,886600004.0
2007-06-19 12:05:00,0.67485,0.67485,0.6747,0.6748,2665300013.0
2007-06-19 12:10:00,0.67485,0.67495,0.67475,0.6748,4126299991.0
2007-06-19 12:15:00,0.6748,0.6749,0.6747,0.67485,7522899961.0
2007-06-19 12:20:00,0.6749,0.6749,0.6747,0.6747,3638000011.0
2007-06-19 12:25:00,0.6747,0.6748,0.6746,0.67465,4266599992.0
2007-06-19 12:30:00,0.6747,0.67485,0.6746,0.6748,2992299990.0
2007-06-19 12:35:00,0.6748,0.67485,0.6747,0.67475,2540299993.0
2007-06-19 12:40:00,0.6747,0.67485,0.67465,0.67485,5341899997.0
2007-06-19 12:45:00,0.67485,0.67485,0.67475,0.67485,3821199952.0
2007-06-19 12:50:00,0.6748,0.6748,0.6747,0.67475,1939199991.0
2007-06-19 12:55:00,0.6747,0.6748,0.6747,0.67475,2025600007.0
2007-06-19 13:00:00,0.67475,0.675,0.6747,0.6749,3690399977.0
2007-06-19 13:05:00,0.67495,0.67505,0.6748,0.67485,3506099993.0
2007-06-19 13:10:00,0.67485,0.67485,0.6747,0.6747,1679100008.0
2007-06-19 13:15:00,0.6747,0.6747,0.6744,0.6744,7797999974.0
2007-06-19 13:20:00,0.67445,0.6746,0.6744,0.6745,5077799970.0
2007-06-19 13:25:00,0.67455,0.67465,0.6745,0.67465,3824499994.0
2007-06-19 13:30:00,0.67465,0.6747,0.6745,0.6745,4224899983.0
2007-06-19 13:35:00,0.6746,0.6747,0.6745,0.6745,3907200014.0
2007-06-19 13:40:00,0.6746,0.6746,0.6744,0.67445,1848300016.0
2007-06-19 13:45:00,0.6745,0.6747,0.67445,0.6747,6253599973.0
2007-06-19 13:50:00,0.6747,0.6748,0.6746,0.67475,5896400056.0
2007-06-19 13:55:00,0.6748,0.6748,0.6746,0.67465,4242200000.0
2007-06-19 14:00:00,0.67465,0.6748,0.6746,0.6747,3318799935.0
2007-06-19 14:05:00,0.6748,0.67485,0.6747,0.6748,6375999915.0
2007-06-19 14:10:00,0.6748,0.6748,0.6745,0.67455,3649399983.0
2007-06-19 14:15:00,0.6745,0.6746,0.6742,0.67425,6253299960.0
2007-06-19 14:20:00,0.6743,0.6745,0.67425,0.6745,3119300004.0
2007-06-19 14:25:00,0.6745,0.6745,0.67435,0.6744,3815199986.0
2007-06-19 14:30:00,0.6745,0.6746,0.6743,0.6745,8014800048.0
2007-06-19 14:35:00,0.6746,0.67465,0.6744,0.6745,7979099995.0
2007-06-19 14:40:00,0.6745,0.6746,0.6743,0.6745,7363800054.0
2007-06-19 14:45:00,0.6744,0.6746,0.6744,0.6744,3499599994.0
2007-06-19 14:50:00,0.6745,0.6745,0.6744,0.6745,1540400005.0
2007-06-19 14:55:00,0.6745,0.6745,0.6742,0.6742,4893400015.0
2007-06-19 15:00:00,0.67425,0.6743,0.67415,0.67425,6097399978.0
2007-06-19 15:05:00,0.67425,0.6744,0.6742,0.67435,3939999996.0
2007-06-19 15:10:00,0.67435,0.67445,0.6743,0.67435,5929899991.0
2007-06-19 15:15:00,0.67435,0.67435,0.67425,0.67435,3350599993.0
2007-06-19 15:20:00,0.67435,0.6744,0.67425,0.6743,1931300002.0
2007-06-19 15:25:00,0.6743,0.67435,0.6743,0.67435,4543599987.0
2007-06-19 15:30:00,0.67435,0.6744,0.6742,0.67425,1975400010.0
2007-06-19 15:35:00,0.67425,0.6743,0.6741,0.6741,5033499962.0
2007-06-19 15:40:00,0.6742,0.67425,0.6741,0.67415,1903199998.0
2007-06-19 15:45:00,0.67415,0.6744,0.67415,0.6744,5034599971.0
2007-06-19 15:50:00,0.6744,0.6745,0.67435,0.67445,4559900013.0
2007-06-19 15:55:00,0.67445,0.67445,0.67435,0.6744,2976499994.0
2007-06-19 16:00:00,0.6744,0.67455,0.67435,0.6745,9228100051.0
2007-06-19 16:05:00,0.6744,0.6746,0.6744,0.6746,8377999945.0
2007-06-19 16:10:00,0.6745,0.6746,0.6745,0.6745,6702399956.0
2007-06-19 16:15:00,0.6744,0.67455,0.6744,0.6745,6492799964.0
2007-06-19 16:20:00,0.67445,0.67445,0.67427,0.67437,2536758045.0
2007-06-19 16:25:00,0.67435,0.67455,0.67435,0.6745,4972199946.0
2007-06-19 16:30:00,0.67445,0.67455,0.6744,0.67445,7771699968.0
2007-06-19 16:35:00,0.67445,0.6745,0.6744,0.6744,1818200001.0
2007-06-19 16:40:00,0.6743,0.6744,0.6742,0.6743,5556100012.0
2007-06-19 16:45:00,0.6744,0.6745,0.6743,0.6743,2842200008.0
2007-06-19 16:50:00,0.6744,0.6745,0.6743,0.6744,6106399977.0
2007-06-19 16:55:00,0.6743,0.6746,0.6741,0.6746,6394700017.0
2007-06-19 17:00:00,0.6745,0.6747,0.6744,0.6744,6766600034.0
2007-06-19 17:05:00,0.67455,0.6746,0.6744,0.6745,5494200017.0
2007-06-19 17:10:00,0.6745,0.67455,0.6743,0.6745,8743299978.0
2007-06-19 17:15:00,0.6746,0.67465,0.6745,0.6746,8087500041.0
2007-06-19 17:20:00,0.6745,0.6747,0.6745,0.6746,2966300019.0
2007-06-19 17:25:00,0.6744,0.6745,0.6744,0.6745,8131899977.0
2007-06-19 17:30:00,0.6745,0.6746,0.6744,0.67455,2029500009.0
2007-06-19 17:35:00,0.6746,0.6746,0.6744,0.67445,5870599988.0
2007-06-19 17:40:00,0.67445,0.67465,0.6744,0.6746,6234499968.0
2007-06-19 17:45:00,0.67465,0.6747,0.67455,0.67465,5035400024.0
2007-06-19 17:50:00,0.67465,0.6747,0.6745,0.6746,8497699975.0
2007-06-19 17:55:00,0.6746,0.6747,0.6746,0.6746,6363400000.0
2007-06-19 18:00:00,0.6747,0.67475,0.6746,0.67475,3453599999.0
2007-06-19 18:05:00,0.67475,0.67485,0.67465,0.67475,6147000004.0
2007-06-19 18:10:00,0.6748,0.6748,0.6747,0.6748,3324699990.0
2007-06-19 18:15:00,0.6748,0.67485,0.6747,0.6748,6686800016.0
2007-06-19 18:20:00,0.6747,0.67485,0.67465,0.67485,5780500017.0
2007-06-19 18:25:00,0.67485,0.6749,0.67475,0.6749,4674300074.0
2007-06-19 18:30:00,0.6749,0.67495,0.6748,0.6748,2822300007.0
2007-06-19 18:35:00,0.6748,0.6749,0.6747,0.67475,4788199961.0
2007-06-19 18:40:00,0.67475,0.67485,0.67475,0.6748,4454900006.0
2007-06-19 18:45:00,0.6748,0.67495,0.6748,0.6749,4580799982.0
2007-06-19 18:50:00,0.67495,0.67495,0.6749,0.6749,1062800004.0
2007-06-19 18:55:00,0.6749,0.67495,0.6748,0.6749,2964500001.0
2007-06-19 19:00:00,0.6748,0.6749,0.6748,0.6749,4799400057.0
2007-06-19 19:05:00,0.6749,0.6749,0.6748,0.6749,4025199962.0
2007-06-19 19:10:00,0.6749,0.675,0.67485,0.675,5237199993.0
2007-06-19 19:15:00,0.675,0.67505,0.675,0.67505,4018600003.0
2007-06-19 19:20:00,0.67505,0.6751,0.6749,0.675,3489099982.0
2007-06-19 19:25:00,0.67505,0.6752,0.675,0.6751,3148999980.0
2007-06-19 19:30:00,0.6751,0.67525,0.6751,0.67525,3690200006.0
2007-06-19 19:35:00,0.67525,0.67535,0.67515,0.6753,3174699981.0
2007-06-19 19:40:00,0.6753,0.67535,0.67525,0.6753,4130499987.0
2007-06-19 19:45:00,0.6753,0.6753,0.6752,0.6752,3570500003.0
2007-06-19 19:50:00,0.6752,0.67525,0.67515,0.67515,2394800004.0
2007-06-19 19:55:00,0.6752,0.6752,0.675,0.675,3627500006.0
2007-06-19 20:00:00,0.675,0.67505,0.67495,0.675,2821699985.0
2007-06-19 20:05:00,0.675,0.675,0.6749,0.67495,3458700020.0
2007-06-19 20:10:00,0.675,0.6752,0.67495,0.67515,4581199995.0
2007-06-19 20:15:00,0.67515,0.6752,0.67505,0.6752,2379099963.0
2007-06-19 20:20:00,0.6752,0.6753,0.6751,0.6753,2619299985.0
2007-06-19 20:25:00,0.67525,0.6753,0.6752,0.6752,1151800000.0
2007-06-19 20:30:00,0.6752,0.6752,0.67505,0.6751,1819900000.0
2007-06-19 20:35:00,0.6751,0.6752,0.6751,0.6751,3084799992.0
2007-06-19 20:40:00,0.6751,0.6752,0.67485,0.675,4129899989.0
2007-06-19 20:45:00,0.675,0.675,0.67485,0.67495,965899995.0
2007-06-19 20:50:00,0.67495,0.67495,0.67475,0.6749,1506399994.0
2007-06-19 20:55:00,0.6749,0.675,0.6749,0.675,2605900015.0
2007-06-19 21:00:00,0.675,0.675,0.6749,0.675,1935899991.0
2007-06-19 21:05:00,0.675,0.675,0.67495,0.675,3617200005.0
2007-06-19 21:10:00,0.675,0.6751,0.675,0.6751,886300013.0
2007-06-19 21:15:00,0.6751,0.6751,0.67505,0.6751,879600000.0
2007-06-19 21:20:00,0.6751,0.67515,0.675,0.6751,2241700028.0
2007-06-19 21:25:00,0.6751,0.6752,0.67505,0.67515,2542800001.0
2007-06-19 21:30:00,0.6752,0.6752,0.67505,0.6751,3324000009.0
2007-06-19 21:35:00,0.6751,0.6752,0.67501,0.67505,888100001.0
2007-06-19 21:40:00,0.6751,0.67515,0.67505,0.6751,1533099997.0
2007-06-19 21:45:00,0.67505,0.67515,0.67505,0.6751,1759399986.0
2007-06-19 21:50:00,0.6751,0.6751,0.67478,0.6751,2014399996.0
2007-06-19 21:55:00,0.67505,0.6751,0.67489,0.6751,1551599996.0
2007-06-19 22:00:00,0.6751,0.6751,0.67497,0.67505,2134999992.0
2007-06-19 22:05:00,0.67505,0.67515,0.67505,0.67515,865199987.0
2007-06-19 22:10:00,0.6752,0.6752,0.67497,0.67502,1024800011.0
2007-06-19 22:15:00,0.67505,0.6752,0.67495,0.67495,518899994.0
2007-06-19 22:20:00,0.6752,0.6752,0.67505,0.6751,1193599983.0
2007-06-19 22:25:00,0.6751,0.6751,0.67505,0.6751,977799997.0
2007-06-19 22:30:00,0.6751,0.67511,0.67494,0.6751,1068000001.0
2007-06-19 22:35:00,0.6751,0.67515,0.67505,0.6751,1116799995.0
2007-06-19 22:40:00,0.6751,0.6751,0.67493,0.6751,415399999.0
2007-06-19 22:45:00,0.6751,0.6751,0.67495,0.67495,1058700004.0
2007-06-19 22:50:00,0.675,0.675,0.6748,0.67495,2145000013.0
2007-06-19 22:55:00,0.67495,0.675,0.67475,0.6748,2354999992.0
2007-06-19 23:00:00,0.6748,0.6749,0.6748,0.6748,738599993.0
2007-06-19 23:05:00,0.6749,0.67505,0.6749,0.67502,459999991.0
2007-06-19 23:10:00,0.67498,0.67505,0.67476,0.67502,1132500000.0
2007-06-19 23:15:00,0.6751,0.6752,0.675,0.67515,617999994.0
2007-06-19 23:20:00,0.67515,0.6752,0.67505,0.6752,898299996.0
2007-06-19 23:25:00,0.6752,0.6753,0.675,0.67505,1427599995.0
2007-06-19 23:30:00,0.6751,0.6752,0.67505,0.6751,771200013.0
2007-06-19 23:35:00,0.6751,0.6752,0.6751,0.6752,546599999.0
2007-06-19 23:40:00,0.6752,0.6752,0.6751,0.6751,842500020.0
2007-06-19 23:45:00,0.6751,0.6752,0.675,0.67505,447300000.0
2007-06-19 23:50:00,0.67506,0.6752,0.67496,0.67505,649399997.0
2007-06-19 23:55:00,0.675,0.6752,0.6749,0.67505,868300009.0
2007-06-20 00:00:00,0.6751,0.6752,0.67505,0.6751,1650399998.0
2007-06-20 00:05:00,0.6751,0.6752,0.67499,0.67507,1130999989.0
2007-06-20 00:10:00,0.6752,0.6753,0.6752,0.6752,237599996.0
2007-06-20 00:15:00,0.6752,0.6753,0.67495,0.675,941600001.0
2007-06-20 00:20:00,0.6752,0.6752,0.67515,0.6752,607199996.0
2007-06-20 00:25:00,0.6752,0.67524,0.67501,0.6752,679000001.0
2007-06-20 00:30:00,0.67521,0.67525,0.67508,0.67525,293599999.0
2007-06-20 00:35:00,0.67525,0.67525,0.675,0.67505,531699998.0
2007-06-20 00:40:00,0.67525,0.67525,0.67512,0.67518,81600000.0
2007-06-20 00:45:00,0.67525,0.67535,0.6751,0.6753,945099988.0
2007-06-20 00:50:00,0.67525,0.6753,0.67503,0.67508,340700005.0
2007-06-20 00:55:00,0.6752,0.67535,0.6752,0.6753,269600002.0
2007-06-20 01:00:00,0.6753,0.67535,0.6752,0.6753,1056899993.0
2007-06-20 01:05:00,0.6753,0.67535,0.67514,0.6753,1341299995.0
2007-06-20 01:10:00,0.6752,0.6753,0.6752,0.67526,629899995.0
2007-06-20 01:15:00,0.6753,0.6753,0.67514,0.6752,165600001.0
2007-06-20 01:20:00,0.6752,0.6753,0.67512,0.67517,516599993.0
2007-06-20 01:25:00,0.6753,0.6753,0.6749,0.6753,138400000.0
2007-06-20 01:30:00,0.67515,0.6754,0.67515,0.6753,856799988.0
2007-06-20 01:35:00,0.6753,0.67546,0.67528,0.67531,1598699995.0
2007-06-20 01:40:00,0.6754,0.6754,0.67524,0.6754,914200004.0
2007-06-20 01:45:00,0.67518,0.6754,0.67509,0.6754,1087799993.0
2007-06-20 01:50:00,0.6754,0.6754,0.67513,0.6754,200000000.0
2007-06-20 01:55:00,0.6754,0.6754,0.6754,0.6754,234400000.0
2007-06-20 02:00:00,0.6754,0.6754,0.67525,0.6753,856099999.0
2007-06-20 02:05:00,0.6753,0.67531,0.6752,0.6753,1044400001.0
2007-06-20 02:10:00,0.6753,0.6754,0.67524,0.6753,470800002.0
2007-06-20 02:15:00,0.6753,0.67536,0.67521,0.67536,795799999.0
2007-06-20 02:20:00,0.67535,0.67535,0.67517,0.67524,656500003.0
2007-06-20 02:25:00,0.6753,0.6753,0.67496,0.67513,484600008.0
2007-06-20 02:30:00,0.67518,0.6753,0.67497,0.6753,165600004.0
2007-06-20 02:35:00,0.6753,0.6753,0.67507,0.67528,396800006.0
2007-06-20 02:40:00,0.6753,0.67535,0.67525,0.67535,332800000.0
2007-06-20 02:45:00,0.6753,0.6754,0.67525,0.6754,331600001.0
2007-06-20 02:50:00,0.67518,0.67545,0.67518,0.6754,1637199987.0
2007-06-20 02:55:00,0.6754,0.67545,0.6753,0.67545,860100003.0
2007-06-20 03:00:00,0.67545,0.6755,0.67535,0.67545,845499998.0
2007-06-20 03:05:00,0.6755,0.6756,0.67545,0.6756,712000007.0
2007-06-20 03:10:00,0.6756,0.6756,0.6755,0.67555,720500001.0
2007-06-20 03:15:00,0.6756,0.6756,0.6754,0.67555,699300004.0
2007-06-20 03:20:00,0.67551,0.6756,0.67535,0.6756,293600002.0
2007-06-20 03:25:00,0.6755,0.6756,0.6754,0.6755,754200010.0
2007-06-20 03:30:00,0.67555,0.67555,0.6753,0.67535,1400999989.0
2007-06-20 03:35:00,0.67535,0.6754,0.67535,0.67535,1317800003.0
2007-06-20 03:40:00,0.6754,0.6755,0.67535,0.67545,698200005.0
2007-06-20 03:45:00,0.6754,0.6755,0.67535,0.6755,2647799985.0
2007-06-20 03:50:00,0.6755,0.6756,0.6754,0.6754,2868000005.0
2007-06-20 03:55:00,0.6754,0.67545,0.67527,0.67545,2357600005.0
2007-06-20 04:00:00,0.67545,0.6755,0.6754,0.6754,282000004.0
2007-06-20 04:05:00,0.6754,0.67545,0.67535,0.67545,538400016.0
2007-06-20 04:10:00,0.67545,0.6755,0.67513,0.6755,699800008.0
2007-06-20 04:15:00,0.67545,0.6755,0.67545,0.6755,352399998.0
2007-06-20 04:20:00,0.6755,0.67555,0.6754,0.6755,2451999998.0
2007-06-20 04:25:00,0.6755,0.67555,0.67535,0.67555,844400003.0
2007-06-20 04:30:00,0.6755,0.6755,0.67535,0.67545,1486699999.0
2007-06-20 04:35:00,0.6755,0.67555,0.6753,0.67555,482099998.0
2007-06-20 04:40:00,0.67555,0.6756,0.67535,0.67538,475000005.0
2007-06-20 04:45:00,0.6755,0.67555,0.6753,0.67555,923799994.0
2007-06-20 04:50:00,0.67555,0.6756,0.67533,0.6756,404899990.0
2007-06-20 04:55:00,0.67532,0.6756,0.67514,0.6753,662699999.0
2007-06-20 05:00:00,0.67538,0.6756,0.67527,0.6756,698899993.0
2007-06-20 05:05:00,0.67547,0.6756,0.6753,0.6756,2036000007.0
2007-06-20 05:10:00,0.6756,0.6757,0.6756,0.6756,1292699997.0
2007-06-20 05:15:00,0.6756,0.6756,0.67522,0.6756,479199991.0
2007-06-20 05:20:00,0.67535,0.6757,0.67529,0.6757,1607699992.0
2007-06-20 05:25:00,0.67565,0.67575,0.67555,0.67555,1388799999.0
2007-06-20 05:30:00,0.67555,0.6758,0.67555,0.67575,367800000.0
2007-06-20 05:35:00,0.67554,0.6757,0.67554,0.6757,1132099994.0
2007-06-20 05:40:00,0.6757,0.67595,0.67565,0.6758,1041000004.0
2007-06-20 05:45:00,0.6758,0.6759,0.6758,0.67585,1566900012.0
2007-06-20 05:50:00,0.6758,0.6759,0.67575,0.6758,1600699988.0
2007-06-20 05:55:00,0.6758,0.67595,0.67575,0.6758,2397599997.0
2007-06-20 06:00:00,0.6758,0.6758,0.6757,0.6758,977900009.0
2007-06-20 06:05:00,0.6758,0.6758,0.67555,0.67575,1381100028.0
2007-06-20 06:10:00,0.67575,0.67585,0.67542,0.67542,763399998.0
2007-06-20 06:15:00,0.67575,0.6758,0.6757,0.6757,1337699999.0
2007-06-20 06:20:00,0.67575,0.67575,0.6756,0.67565,185500000.0
2007-06-20 06:25:00,0.67565,0.67575,0.6756,0.67565,703699995.0
2007-06-20 06:30:00,0.6757,0.6757,0.6757,0.6757,419200000.0
2007-06-20 06:35:00,0.6757,0.6757,0.6756,0.6757,853999995.0
2007-06-20 06:40:00,0.6757,0.67575,0.67565,0.6757,444000000.0
2007-06-20 06:45:00,0.6757,0.67575,0.67565,0.6757,402599994.0
2007-06-20 06:50:00,0.6757,0.67575,0.6756,0.6757,663199992.0
2007-06-20 06:55:00,0.6757,0.67575,0.67565,0.67565,291200000.0
2007-06-20 07:00:00,0.67565,0.6757,0.67533,0.67553,1204300008.0
2007-06-20 07:05:00,0.6755,0.6756,0.67543,0.67555,693100017.0
2007-06-20 07:10:00,0.67555,0.67565,0.67542,0.6756,616099995.0
2007-06-20 07:15:00,0.6755,0.6756,0.67529,0.67555,1407599988.0
2007-06-20 07:20:00,0.6756,0.6756,0.67545,0.67555,1171300000.0
2007-06-20 07:25:00,0.67555,0.67555,0.67526,0.67536,617600001.0
2007-06-20 07:30:00,0.6755,0.67552,0.6753,0.6755,687200009.0
2007-06-20 07:35:00,0.6755,0.67555,0.67545,0.6755,1224800016.0
2007-06-20 07:40:00,0.6755,0.6755,0.67515,0.67535,2200600015.0
2007-06-20 07:45:00,0.6753,0.6754,0.6753,0.6753,1720800004.0
2007-06-20 07:50:00,0.6753,0.67535,0.67515,0.67515,1847099995.0
2007-06-20 07:55:00,0.6752,0.6753,0.6752,0.67525,1071300008.0
2007-06-20 08:00:00,0.6752,0.6753,0.67505,0.6752,4969300018.0
2007-06-20 08:05:00,0.67515,0.67515,0.6749,0.67495,3181599988.0
2007-06-20 08:10:00,0.67495,0.675,0.6749,0.675,897199995.0
2007-06-20 08:15:00,0.675,0.6751,0.67495,0.675,2191499996.0
2007-06-20 08:20:00,0.675,0.67505,0.6748,0.6749,3135000040.0
2007-06-20 08:25:00,0.67495,0.6751,0.67485,0.675,3803400010.0
2007-06-20 08:30:00,0.67495,0.6751,0.6749,0.675,3353199954.0
2007-06-20 08:35:00,0.675,0.675,0.67485,0.67495,2059099981.0
2007-06-20 08:40:00,0.67495,0.67495,0.67485,0.67495,5548300020.0
2007-06-20 08:45:00,0.67495,0.675,0.6749,0.675,1474599988.0
2007-06-20 08:50:00,0.675,0.67505,0.67495,0.675,2361199994.0
2007-06-20 08:55:00,0.67495,0.675,0.6749,0.675,2459099955.0
2007-06-20 09:00:00,0.675,0.675,0.6747,0.6748,6558500026.0
2007-06-20 09:05:00,0.6747,0.67495,0.6747,0.67495,6994199961.0
2007-06-20 09:10:00,0.67495,0.6752,0.67485,0.6752,5554199973.0
2007-06-20 09:15:00,0.6752,0.6753,0.67505,0.6752,7388199928.0
2007-06-20 09:20:00,0.67515,0.6752,0.6748,0.6749,5387699922.0
2007-06-20 09:25:00,0.6749,0.67495,0.6748,0.67495,6294699959.0
2007-06-20 09:30:00,0.67495,0.675,0.67485,0.67495,2657300012.0
2007-06-20 09:35:00,0.67495,0.67495,0.6748,0.6749,4346400017.0
2007-06-20 09:40:00,0.6749,0.67505,0.6748,0.675,4254699954.0
2007-06-20 09:45:00,0.675,0.6751,0.6749,0.6751,7237799980.0
2007-06-20 09:50:00,0.6751,0.6753,0.67505,0.6752,6015700001.0
2007-06-20 09:55:00,0.6751,0.67535,0.6751,0.67525,8691699901.0
2007-06-20 10:00:00,0.6753,0.67545,0.6752,0.6754,5891700013.0
2007-06-20 10:05:00,0.6754,0.6756,0.67535,0.6756,3115100022.0
2007-06-20 10:10:00,0.6755,0.6756,0.6755,0.6755,3439100027.0
2007-06-20 10:15:00,0.6755,0.67555,0.67545,0.6755,3038599974.0
2007-06-20 10:20:00,0.6755,0.6755,0.6754,0.6755,3500099994.0
2007-06-20 10:25:00,0.6755,0.6757,0.6754,0.6755,6713299989.0
2007-06-20 10:30:00,0.6755,0.6755,0.6738,0.6739,7269399928.0
2007-06-20 10:35:00,0.6738,0.67405,0.6737,0.6737,5745599937.0
2007-06-20 10:40:00,0.6738,0.674,0.6738,0.6739,2842199973.0
2007-06-20 10:45:00,0.674,0.6743,0.6739,0.6742,6041300009.0
2007-06-20 10:50:00,0.6743,0.6743,0.6739,0.6741,5682000012.0
2007-06-20 10:55:00,0.6741,0.6742,0.674,0.6742,6737199991.0
2007-06-20 11:00:00,0.6741,0.6743,0.6741,0.6742,3831400011.0
2007-06-20 11:05:00,0.67415,0.67425,0.674,0.6741,6428399982.0
2007-06-20 11:10:00,0.6741,0.6742,0.67405,0.6741,4409700000.0
2007-06-20 11:15:00,0.67405,0.67415,0.674,0.6741,6363999998.0
2007-06-20 11:20:00,0.67405,0.6742,0.67405,0.67405,5543400038.0
2007-06-20 11:25:00,0.6741,0.6742,0.674,0.6741,5880199997.0
2007-06-20 11:30:00,0.67415,0.67415,0.6739,0.6739,3998499980.0
2007-06-20 11:35:00,0.6738,0.6742,0.6738,0.6741,8764099952.0
2007-06-20 11:40:00,0.67415,0.6742,0.674,0.6741,6131099963.0
2007-06-20 11:45:00,0.674,0.6741,0.67395,0.67405,5057299977.0
2007-06-20 11:50:00,0.67405,0.6741,0.6739,0.6739,4915699972.0
2007-06-20 11:55:00,0.67395,0.674,0.6738,0.6738,8153499981.0
2007-06-20 12:00:00,0.6737,0.6738,0.6735,0.6737,8880499995.0
2007-06-20 12:05:00,0.6736,0.6738,0.6736,0.6738,7083400013.0
2007-06-20 12:10:00,0.6737,0.6737,0.6736,0.6737,4025100012.0
2007-06-20 12:15:00,0.6738,0.6739,0.6737,0.6739,2824199976.0
2007-06-20 12:20:00,0.6739,0.674,0.6738,0.6739,8303199931.0
2007-06-20 12:25:00,0.6739,0.674,0.6738,0.674,5960699939.0
2007-06-20 12:30:00,0.6739,0.6741,0.6739,0.67405,5265599958.0
2007-06-20 12:35:00,0.6741,0.6741,0.6739,0.6739,6418800014.0
2007-06-20 12:40:00,0.674,0.6741,0.67395,0.67405,4280000014.0
2007-06-20 12:45:00,0.67405,0.67415,0.674,0.6741,4142899989.0
2007-06-20 12:50:00,0.6741,0.6741,0.674,0.6741,1853700007.0
2007-06-20 12:55:00,0.6741,0.6742,0.674,0.67405,4471199989.0
2007-06-20 13:00:00,0.6741,0.6741,0.674,0.6741,5764399972.0
2007-06-20 13:05:00,0.6741,0.6741,0.6739,0.67395,5725799942.0
2007-06-20 13:10:00,0.67395,0.67395,0.67385,0.6739,5016100051.0
2007-06-20 13:15:00,0.6739,0.67395,0.6738,0.67395,5268099962.0
2007-06-20 13:20:00,0.67395,0.674,0.67385,0.6739,4438100018.0
2007-06-20 13:25:00,0.6739,0.6739,0.6738,0.6738,3582699966.0
2007-06-20 13:30:00,0.6739,0.67405,0.6738,0.674,7110699941.0
2007-06-20 13:35:00,0.674,0.674,0.6739,0.674,2911699999.0
2007-06-20 13:40:00,0.674,0.67405,0.674,0.674,4111599998.0
2007-06-20 13:45:00,0.674,0.674,0.67385,0.67385,4513799970.0
2007-06-20 13:50:00,0.67385,0.6739,0.6737,0.67385,5486400015.0
2007-06-20 13:55:00,0.6739,0.674,0.6738,0.67395,7972700004.0
2007-06-20 14:00:00,0.6739,0.67395,0.67385,0.67395,2682199972.0
2007-06-20 14:05:00,0.67395,0.674,0.67385,0.67385,3082199954.0
2007-06-20 14:10:00,0.6739,0.6739,0.6735,0.6735,7619599955.0
2007-06-20 14:15:00,0.6737,0.6738,0.6736,0.6737,5782699972.0
2007-06-20 14:20:00,0.6736,0.6737,0.6736,0.6737,5862399884.0
2007-06-20 14:25:00,0.6737,0.6738,0.6736,0.6738,1498400000.0
2007-06-20 14:30:00,0.6738,0.6738,0.67365,0.67375,4547299997.0
2007-06-20 14:35:00,0.67375,0.6738,0.6737,0.67375,5274399987.0
2007-06-20 14:40:00,0.6737,0.67385,0.6737,0.67385,7230399989.0
2007-06-20 14:45:00,0.67385,0.67385,0.6737,0.6737,4986899955.0
2007-06-20 14:50:00,0.6736,0.6738,0.6736,0.6738,6398900001.0
2007-06-20 14:55:00,0.67385,0.67385,0.6736,0.6736,3811900033.0
2007-06-20 15:00:00,0.6737,0.67375,0.67365,0.6737,3353900025.0
2007-06-20 15:05:00,0.6737,0.6738,0.6736,0.67365,6169300001.0
2007-06-20 15:10:00,0.6735,0.6737,0.6735,0.6736,1703900003.0
2007-06-20 15:15:00,0.6736,0.6737,0.67355,0.67365,3286599981.0
2007-06-20 15:20:00,0.67365,0.6737,0.67355,0.67355,2405700001.0
2007-06-20 15:25:00,0.6736,0.67365,0.6735,0.6736,4982800023.0
2007-06-20 15:30:00,0.6736,0.67365,0.6735,0.67365,4977000005.0
2007-06-20 15:35:00,0.67365,0.67365,0.6735,0.67355,3988999981.0
2007-06-20 15:40:00,0.6736,0.6736,0.6735,0.6735,2451599980.0
2007-06-20 15:45:00,0.6736,0.6736,0.6735,0.67355,4517799957.0
2007-06-20 15:50:00,0.6734,0.6735,0.6733,0.67345,7069999992.0
2007-06-20 15:55:00,0.67345,0.6735,0.67325,0.67335,4250199982.0
2007-06-20 16:00:00,0.6732,0.6734,0.6732,0.6734,4092700017.0
2007-06-20 16:05:00,0.6734,0.6736,0.6733,0.67355,3976500033.0
2007-06-20 16:10:00,0.67355,0.6736,0.6734,0.6736,2482299998.0
2007-06-20 16:15:00,0.6735,0.67375,0.6735,0.67375,4798099992.0
2007-06-20 16:20:00,0.67375,0.67375,0.67365,0.6737,3949500026.0
2007-06-20 16:25:00,0.6736,0.67375,0.6735,0.6735,6267000008.0
2007-06-20 16:30:00,0.6736,0.67365,0.6735,0.6736,4073899972.0
2007-06-20 16:35:00,0.6736,0.67365,0.6735,0.67355,5743999975.0
2007-06-20 16:40:00,0.6735,0.6737,0.6735,0.67365,6420599931.0
2007-06-20 16:45:00,0.6736,0.67365,0.6735,0.6735,7439299953.0
2007-06-20 16:50:00,0.67355,0.6737,0.6735,0.67365,6615700006.0
2007-06-20 16:55:00,0.6736,0.6737,0.6731,0.6732,6606699980.0
2007-06-20 17:00:00,0.6733,0.6734,0.6732,0.6734,4597800014.0
2007-06-20 17:05:00,0.6733,0.6734,0.6732,0.6732,9029800008.0
2007-06-20 17:10:00,0.6731,0.67335,0.6731,0.67335,6841799972.0
2007-06-20 17:15:00,0.67335,0.6734,0.6731,0.6732,7970899987.0
2007-06-20 17:20:00,0.6732,0.6733,0.67315,0.6733,3614600007.0
2007-06-20 17:25:00,0.67335,0.67345,0.67335,0.67345,1891099987.0
2007-06-20 17:30:00,0.6735,0.6735,0.6733,0.6733,2695899992.0
2007-06-20 17:35:00,0.67335,0.67345,0.6733,0.6734,3597800005.0
2007-06-20 17:40:00,0.6734,0.67345,0.67325,0.67335,4429500002.0
2007-06-20 17:45:00,0.67335,0.67335,0.6732,0.67325,5434100019.0
2007-06-20 17:50:00,0.67325,0.6733,0.67315,0.6733,3787300013.0
2007-06-20 17:55:00,0.6733,0.67345,0.6733,0.6734,1806500012.0
2007-06-20 18:00:00,0.6734,0.6735,0.67335,0.67335,5931499974.0
2007-06-20 18:05:00,0.6734,0.6734,0.67325,0.67335,4152299982.0
2007-06-20 18:10:00,0.67335,0.67335,0.6731,0.6732,4784800011.0
2007-06-20 18:15:00,0.6732,0.67325,0.6731,0.6731,5569699965.0
2007-06-20 18:20:00,0.6732,0.6732,0.67305,0.67315,3180700001.0
2007-06-20 18:25:00,0.67315,0.6733,0.67315,0.6733,3751900016.0
2007-06-20 18:30:00,0.6733,0.6733,0.67325,0.67325,4144099987.0
2007-06-20 18:35:00,0.6733,0.67335,0.67325,0.6733,5475899970.0
2007-06-20 18:40:00,0.6733,0.6733,0.6732,0.6732,1369200015.0
2007-06-20 18:45:00,0.6732,0.6732,0.67315,0.6732,1961599983.0
2007-06-20 18:50:00,0.6732,0.67325,0.67315,0.67325,3045000018.0
2007-06-20 18:55:00,0.67325,0.6733,0.6731,0.67325,7328399942.0
2007-06-20 19:00:00,0.6731,0.6732,0.6731,0.67315,1513199984.0
2007-06-20 19:05:00,0.67315,0.6732,0.67305,0.6732,3933399958.0
2007-06-20 19:10:00,0.67315,0.67315,0.67305,0.67305,3436500008.0
2007-06-20 19:15:00,0.6731,0.6731,0.67295,0.673,2441799996.0
2007-06-20 19:20:00,0.673,0.673,0.6729,0.6729,2569899990.0
2007-06-20 19:25:00,0.6729,0.67295,0.6728,0.67295,3994900011.0
2007-06-20 19:30:00,0.67295,0.673,0.67285,0.673,4112600036.0
2007-06-20 19:35:00,0.673,0.673,0.67272,0.67288,1633500003.0
2007-06-20 19:40:00,0.673,0.673,0.6729,0.67295,717799998.0
2007-06-20 19:45:00,0.67295,0.67295,0.6728,0.6729,1686900007.0
2007-06-20 19:50:00,0.6729,0.6729,0.6728,0.6728,3552100003.0
2007-06-20 19:55:00,0.6728,0.6728,0.67265,0.6727,4271700008.0
2007-06-20 20:00:00,0.6727,0.6728,0.67265,0.67275,2974800008.0
2007-06-20 20:05:00,0.67275,0.67275,0.6726,0.6727,4788099989.0
2007-06-20 20:10:00,0.67275,0.6728,0.6727,0.6728,2729800017.0
2007-06-20 20:15:00,0.67285,0.67285,0.6727,0.67275,2945399983.0
2007-06-20 20:20:00,0.6728,0.6728,0.6726,0.6727,4763899966.0
2007-06-20 20:25:00,0.6727,0.6727,0.6725,0.6725,5351500006.0
2007-06-20 20:30:00,0.6726,0.6726,0.6725,0.6726,4463200048.0
2007-06-20 20:35:00,0.67255,0.67265,0.67255,0.6726,2561700019.0
2007-06-20 20:40:00,0.6726,0.67265,0.6726,0.6726,2239999998.0
2007-06-20 20:45:00,0.6726,0.67265,0.67255,0.67255,1275600012.0
2007-06-20 20:50:00,0.6725,0.6726,0.6725,0.6726,2554800018.0
2007-06-20 20:55:00,0.6726,0.67265,0.67232,0.6726,3555800005.0
2007-06-20 21:00:00,0.6726,0.6727,0.67255,0.67265,4183700001.0
2007-06-20 21:05:00,0.67265,0.6727,0.6726,0.6727,1974499997.0
2007-06-20 21:10:00,0.6727,0.6727,0.6726,0.6727,3008199992.0
2007-06-20 21:15:00,0.6727,0.6727,0.67255,0.6726,1885899987.0
2007-06-20 21:20:00,0.6726,0.6727,0.6725,0.6725,5142600020.0
2007-06-20 21:25:00,0.6724,0.67265,0.6724,0.67255,5773799961.0
2007-06-20 21:30:00,0.6726,0.6726,0.6724,0.6725,3202000009.0
2007-06-20 21:35:00,0.6725,0.67255,0.67235,0.67245,2317100003.0
2007-06-20 21:40:00,0.67245,0.67245,0.67225,0.6723,4953199969.0
2007-06-20 21:45:00,0.6723,0.6724,0.6723,0.6723,2603100004.0
2007-06-20 21:50:00,0.6723,0.67245,0.67225,0.67235,5531000011.0
2007-06-20 21:55:00,0.6724,0.6725,0.67235,0.6724,5365799998.0
2007-06-20 22:00:00,0.67245,0.6725,0.67225,0.6723,3889099998.0
2007-06-20 22:05:00,0.67235,0.67235,0.67215,0.6723,5252199966.0
2007-06-20 22:10:00,0.6723,0.6724,0.6722,0.67225,6109399967.0
2007-06-20 22:15:00,0.6723,0.6724,0.67225,0.6723,1983699994.0
2007-06-20 22:20:00,0.67235,0.6724,0.67225,0.6724,3876299971.0
2007-06-20 22:25:00,0.6724,0.6725,0.67235,0.6724,2199200004.0
2007-06-20 22:30:00,0.6724,0.6727,0.67235,0.6726,7051200007.0
2007-06-20 22:35:00,0.6725,0.6726,0.67235,0.6724,3387399991.0
2007-06-20 22:40:00,0.6724,0.67245,0.67225,0.6723,3673699992.0
2007-06-20 22:45:00,0.67235,0.6725,0.6723,0.6725,4065399989.0
2007-06-20 22:50:00,0.67245,0.6725,0.6724,0.6725,1469599997.0
2007-06-20 22:55:00,0.6725,0.6726,0.67235,0.6724,1395599991.0
2007-06-20 23:00:00,0.67235,0.6724,0.6722,0.6723,1157200010.0
2007-06-20 23:05:00,0.6724,0.6724,0.6723,0.6724,1311700009.0
2007-06-20 23:10:00,0.6724,0.6724,0.67215,0.6724,1273200018.0
2007-06-20 23:15:00,0.6724,0.6725,0.6724,0.6724,764600001.0
2007-06-20 23:20:00,0.6724,0.6725,0.6722,0.6723,545599997.0
2007-06-20 23:25:00,0.6724,0.67255,0.6722,0.6723,1539100006.0
2007-06-20 23:30:00,0.6723,0.6724,0.67225,0.6724,1240200006.0
2007-06-20 23:35:00,0.6724,0.6724,0.67223,0.6723,512700007.0
2007-06-20 23:40:00,0.6723,0.67241,0.67227,0.6723,501600006.0
2007-06-20 23:45:00,0.6723,0.6724,0.6722,0.6724,629100007.0
2007-06-20 23:50:00,0.6724,0.67245,0.67209,0.67235,1306399986.0
2007-06-20 23:55:00,0.6724,0.6725,0.67225,0.67245,1346799982.0
2007-06-21 00:00:00,0.67245,0.6726,0.6724,0.6726,853399988.0
2007-06-21 00:05:00,0.6725,0.6727,0.67245,0.6727,1272999994.0
2007-06-21 00:10:00,0.6726,0.6727,0.67245,0.67265,1712400001.0
2007-06-21 00:15:00,0.6726,0.6727,0.6726,0.6726,919100005.0
2007-06-21 00:20:00,0.6726,0.6727,0.67245,0.6726,787499991.0
2007-06-21 00:25:00,0.6726,0.6726,0.6725,0.6726,890499995.0
2007-06-21 00:30:00,0.6726,0.6727,0.6725,0.67265,516999996.0
2007-06-21 00:35:00,0.67265,0.67265,0.6726,0.67265,13800000.0
2007-06-21 00:40:00,0.67265,0.67265,0.67235,0.67245,1273800008.0
2007-06-21 00:45:00,0.67245,0.67255,0.6723,0.6724,881900002.0
2007-06-21 00:50:00,0.6724,0.6724,0.67225,0.67235,2322099997.0
2007-06-21 00:55:00,0.6724,0.6724,0.67235,0.67235,498799998.0
2007-06-21 01:00:00,0.67235,0.6724,0.6723,0.6724,1324700013.0
2007-06-21 01:05:00,0.67245,0.67245,0.67211,0.67225,200100000.0
2007-06-21 01:10:00,0.67245,0.6725,0.67235,0.6724,587999998.0
2007-06-21 01:15:00,0.6724,0.67255,0.67235,0.6725,526500000.0
2007-06-21 01:20:00,0.6726,0.6726,0.6725,0.6725,895100000.0
2007-06-21 01:25:00,0.6725,0.67265,0.67245,0.6725,1322099981.0
2007-06-21 01:30:00,0.6726,0.6726,0.67237,0.6725,1513599997.0
2007-06-21 01:35:00,0.6725,0.6726,0.6724,0.67255,670700001.0
2007-06-21 01:40:00,0.67255,0.67255,0.67245,0.6725,539900000.0
2007-06-21 01:45:00,0.6725,0.6725,0.67235,0.67235,1236199986.0
2007-06-21 01:50:00,0.67235,0.67245,0.6723,0.6724,675699993.0
2007-06-21 01:55:00,0.6724,0.67245,0.6723,0.6724,1014199998.0
2007-06-21 02:00:00,0.67245,0.67245,0.67235,0.6724,142900001.0
2007-06-21 02:05:00,0.6724,0.6725,0.6723,0.6723,1318400008.0
2007-06-21 02:10:00,0.6723,0.6724,0.67222,0.6724,247000002.0
2007-06-21 02:15:00,0.6724,0.6724,0.67216,0.67217,543100006.0
2007-06-21 02:20:00,0.6724,0.6724,0.6723,0.6724,1002300008.0
2007-06-21 02:25:00,0.6724,0.67245,0.67235,0.6724,3189299992.0
2007-06-21 02:30:00,0.6724,0.6725,0.6723,0.67235,2570299997.0
2007-06-21 02:35:00,0.67235,0.67245,0.6723,0.6724,1349599997.0
2007-06-21 02:40:00,0.6724,0.6724,0.67215,0.6723,3955000022.0
2007-06-21 02:45:00,0.6723,0.67235,0.67215,0.6722,2551900003.0
2007-06-21 02:50:00,0.6722,0.6723,0.67209,0.67225,1587000001.0
2007-06-21 02:55:00,0.6723,0.67235,0.6722,0.67225,933800003.0
2007-06-21 03:00:00,0.6723,0.6723,0.6722,0.67225,1046300010.0
2007-06-21 03:05:00,0.6722,0.67225,0.67193,0.67198,314999999.0
2007-06-21 03:10:00,0.67225,0.67227,0.67212,0.67225,545499990.0
2007-06-21 03:15:00,0.67225,0.67235,0.67225,0.67225,483700000.0
2007-06-21 03:20:00,0.67225,0.67225,0.67195,0.67205,724999997.0
2007-06-21 03:25:00,0.67225,0.6723,0.6722,0.6723,521799994.0
2007-06-21 03:30:00,0.6723,0.6723,0.67211,0.6723,652900002.0
2007-06-21 03:35:00,0.6723,0.67235,0.6722,0.6723,865700002.0
2007-06-21 03:40:00,0.67235,0.67235,0.672,0.67207,474200001.0
2007-06-21 03:45:00,0.67213,0.6722,0.6719,0.6722,1056799989.0
2007-06-21 03:50:00,0.6722,0.6724,0.67215,0.67224,1034999996.0
2007-06-21 03:55:00,0.6724,0.6724,0.67225,0.6723,1274099984.0
2007-06-21 04:00:00,0.6723,0.6723,0.67215,0.6723,1125099990.0
2007-06-21 04:05:00,0.6723,0.6723,0.67225,0.6723,802399979.0
2007-06-21 04:10:00,0.6723,0.67235,0.67188,0.67215,765199983.0
2007-06-21 04:15:00,0.6723,0.6724,0.67225,0.6723,1456399999.0
2007-06-21 04:20:00,0.6723,0.6724,0.67219,0.67231,1327200002.0
2007-06-21 04:25:00,0.6724,0.67245,0.67235,0.6724,1957199995.0
2007-06-21 04:30:00,0.6724,0.67245,0.6722,0.6724,428199999.0
2007-06-21 04:35:00,0.6724,0.67249,0.67215,0.67219,616199995.0
2007-06-21 04:40:00,0.67202,0.6725,0.67202,0.67245,543899997.0
2007-06-21 04:45:00,0.67245,0.67245,0.6723,0.6723,1353699993.0
2007-06-21 04:50:00,0.67235,0.67235,0.67225,0.6723,853799992.0
2007-06-21 04:55:00,0.67235,0.6724,0.6723,0.67235,1332099997.0
2007-06-21 05:00:00,0.6724,0.67245,0.67235,0.6724,1507500016.0
2007-06-21 05:05:00,0.67245,0.67255,0.67229,0.67245,1679400005.0
2007-06-21 05:10:00,0.6725,0.67262,0.67225,0.67246,478299992.0
2007-06-21 05:15:00,0.67235,0.67255,0.6722,0.6723,726700000.0
2007-06-21 05:20:00,0.67245,0.6725,0.6724,0.6725,317500000.0
2007-06-21 05:25:00,0.6725,0.6725,0.6724,0.6724,500699999.0
2007-06-21 05:30:00,0.67245,0.6725,0.6724,0.67245,329400005.0
2007-06-21 05:35:00,0.67245,0.6725,0.6723,0.6725,652799998.0
2007-06-21 05:40:00,0.6725,0.67255,0.67233,0.6725,141800000.0
2007-06-21 05:45:00,0.67255,0.67255,0.67234,0.6725,324500005.0
2007-06-21 05:50:00,0.6725,0.67255,0.67227,0.6725,890200007.0
2007-06-21 05:55:00,0.6725,0.6725,0.67245,0.6725,960499994.0
2007-06-21 06:00:00,0.6725,0.67255,0.67245,0.6725,283699999.0
2007-06-21 06:05:00,0.6725,0.6725,0.67229,0.67245,452100005.0
2007-06-21 06:10:00,0.67255,0.67255,0.6724,0.67245,553299997.0
2007-06-21 06:15:00,0.67245,0.67255,0.67245,0.6725,468399991.0
2007-06-21 06:20:00,0.6725,0.6725,0.67229,0.67236,510300004.0
2007-06-21 06:25:00,0.67233,0.6726,0.67217,0.6725,561500003.0
2007-06-21 06:30:00,0.6725,0.6726,0.67235,0.6724,894499996.0
2007-06-21 06:35:00,0.67245,0.6726,0.67235,0.6726,2483899992.0
2007-06-21 06:40:00,0.6726,0.6726,0.67235,0.67235,2021299984.0
2007-06-21 06:45:00,0.67235,0.67255,0.67235,0.67255,1182799992.0
2007-06-21 06:50:00,0.67255,0.67255,0.67228,0.67237,608399995.0
2007-06-21 06:55:00,0.67255,0.67255,0.6724,0.6725,1774999996.0
2007-06-21 07:00:00,0.6725,0.67255,0.67245,0.6725,675499996.0
2007-06-21 07:05:00,0.6725,0.6725,0.67235,0.6724,1273099999.0
2007-06-21 07:10:00,0.67245,0.6725,0.6724,0.6725,863700002.0
2007-06-21 07:15:00,0.6725,0.67255,0.67228,0.6725,431699998.0
2007-06-21 07:20:00,0.6725,0.6725,0.6724,0.67245,1291899986.0
2007-06-21 07:25:00,0.67245,0.67245,0.67209,0.67225,962399997.0
2007-06-21 07:30:00,0.67218,0.6724,0.67203,0.6724,709399997.0
2007-06-21 07:35:00,0.6724,0.67245,0.67214,0.67235,1785499992.0
2007-06-21 07:40:00,0.6724,0.6725,0.67235,0.67245,659400002.0
2007-06-21 07:45:00,0.6725,0.67265,0.67245,0.6725,1786999998.0
2007-06-21 07:50:00,0.6725,0.67255,0.67221,0.67245,2048100018.0
2007-06-21 07:55:00,0.6725,0.6727,0.6725,0.6726,4715899981.0
2007-06-21 08:00:00,0.6726,0.6727,0.67245,0.67255,2803800007.0
2007-06-21 08:05:00,0.67255,0.67255,0.6721,0.6723,3597199991.0
2007-06-21 08:10:00,0.6723,0.6724,0.6723,0.6723,1188600006.0
2007-06-21 08:15:00,0.6723,0.67255,0.6723,0.67245,4491399973.0
2007-06-21 08:20:00,0.6724,0.6724,0.6722,0.6723,3739600002.0
2007-06-21 08:25:00,0.6723,0.67245,0.67215,0.67235,3383299995.0
2007-06-21 08:30:00,0.6724,0.6725,0.6723,0.6725,4719299956.0
2007-06-21 08:35:00,0.6725,0.6725,0.67225,0.67225,5910299973.0
2007-06-21 08:40:00,0.6723,0.6724,0.67225,0.6724,3166499966.0
2007-06-21 08:45:00,0.6724,0.6724,0.6723,0.6724,1878599977.0
2007-06-21 08:50:00,0.6724,0.6724,0.6721,0.6722,5990199986.0
2007-06-21 08:55:00,0.6722,0.6723,0.6721,0.6722,5023099993.0
2007-06-21 09:00:00,0.6722,0.6722,0.6719,0.6719,6131200040.0
2007-06-21 09:05:00,0.6718,0.6719,0.6715,0.6716,6869000032.0
2007-06-21 09:10:00,0.6717,0.6717,0.6712,0.6713,3688999960.0
2007-06-21 09:15:00,0.6714,0.6715,0.6713,0.6713,3688999960.0
2007-06-21 09:20:00,0.6714,0.6717,0.6713,0.6717,4990399957.0
2007-06-21 09:25:00,0.6717,0.67175,0.6715,0.6717,5130199974.0
2007-06-21 09:30:00,0.6716,0.6717,0.6716,0.6717,1913199998.0
2007-06-21 09:35:00,0.6716,0.6717,0.6716,0.6716,3310199988.0
2007-06-21 09:40:00,0.6715,0.6716,0.67145,0.6715,4385699976.0
2007-06-21 09:45:00,0.6714,0.6715,0.67135,0.6715,4389199979.0
2007-06-21 09:50:00,0.6715,0.6716,0.67145,0.6716,6186599999.0
2007-06-21 09:55:00,0.6716,0.6716,0.67145,0.67145,6355099991.0
2007-06-21 10:00:00,0.6715,0.6717,0.67145,0.6717,5754299974.0
2007-06-21 10:05:00,0.6717,0.6717,0.6716,0.6716,5542200019.0
2007-06-21 10:10:00,0.6716,0.6718,0.67155,0.6717,6118799959.0
2007-06-21 10:15:00,0.6717,0.6717,0.6715,0.6717,5578799977.0
2007-06-21 10:20:00,0.6717,0.6718,0.67165,0.67175,3681099977.0
2007-06-21 10:25:00,0.67175,0.67175,0.6715,0.6715,5598499991.0
2007-06-21 10:30:00,0.6715,0.67165,0.67145,0.6716,6125999984.0
2007-06-21 10:35:00,0.67155,0.6717,0.6715,0.6716,6355400016.0
2007-06-21 10:40:00,0.6716,0.67175,0.67155,0.6717,4870299967.0
2007-06-21 10:45:00,0.6717,0.6718,0.6716,0.67175,6430700058.0
2007-06-21 10:50:00,0.67175,0.67195,0.67175,0.67185,6946799994.0
2007-06-21 10:55:00,0.67185,0.6719,0.6717,0.6718,4183000004.0
2007-06-21 11:00:00,0.67175,0.672,0.6717,0.6719,6199599956.0
2007-06-21 11:05:00,0.6719,0.67195,0.6718,0.6718,5023699974.0
2007-06-21 11:10:00,0.6719,0.6719,0.67155,0.67175,5359600015.0
2007-06-21 11:15:00,0.6717,0.6719,0.6717,0.6719,6837699996.0
2007-06-21 11:20:00,0.6718,0.6721,0.6718,0.672,4578300010.0
2007-06-21 11:25:00,0.6721,0.6721,0.672,0.672,6355199977.0
2007-06-21 11:30:00,0.672,0.672,0.67185,0.6719,5658100003.0
2007-06-21 11:35:00,0.672,0.672,0.67185,0.672,2221199996.0
2007-06-21 11:40:00,0.6719,0.67215,0.6719,0.67215,5602599985.0
2007-06-21 11:45:00,0.6722,0.6723,0.6721,0.6723,9657300122.0
2007-06-21 11:50:00,0.6724,0.6724,0.6721,0.67215,8829099934.0
2007-06-21 11:55:00,0.67215,0.6723,0.6721,0.6723,4448699941.0
2007-06-21 12:00:00,0.6723,0.6725,0.6722,0.6724,10275499885.0
2007-06-21 12:05:00,0.6724,0.6724,0.6722,0.6724,6985000006.0
2007-06-21 12:10:00,0.6723,0.6724,0.6723,0.6724,3117799973.0
2007-06-21 12:15:00,0.67245,0.6725,0.67225,0.6723,6130200009.0
2007-06-21 12:20:00,0.6723,0.6724,0.6722,0.6723,3905299995.0
2007-06-21 12:25:00,0.67235,0.6724,0.67225,0.6723,4267299995.0
2007-06-21 12:30:00,0.6723,0.67235,0.6722,0.67225,3960499992.0
2007-06-21 12:35:00,0.6723,0.6723,0.67215,0.67225,2745099991.0
2007-06-21 12:40:00,0.6723,0.6723,0.6721,0.6723,5020299985.0
2007-06-21 12:45:00,0.6723,0.6724,0.67225,0.67235,1881699984.0
2007-06-21 12:50:00,0.67235,0.6724,0.6722,0.6723,4541499986.0
2007-06-21 12:55:00,0.6723,0.6723,0.67215,0.6722,2686499949.0
2007-06-21 13:00:00,0.6721,0.6724,0.6721,0.6723,4228399990.0
2007-06-21 13:05:00,0.6724,0.6724,0.67225,0.6723,5439799994.0
2007-06-21 13:10:00,0.6723,0.6724,0.6722,0.67225,6700699975.0
2007-06-21 13:15:00,0.67225,0.67225,0.6718,0.67185,8874799949.0
2007-06-21 13:20:00,0.67185,0.672,0.67165,0.67165,4639100006.0
2007-06-21 13:25:00,0.6716,0.6717,0.6714,0.6715,7144699970.0
2007-06-21 13:30:00,0.6714,0.6717,0.6714,0.6716,6325999970.0
2007-06-21 13:35:00,0.67165,0.6717,0.6716,0.6717,6112000012.0
2007-06-21 13:40:00,0.6717,0.6719,0.6717,0.67185,4953100005.0
2007-06-21 13:45:00,0.6717,0.67185,0.67165,0.6717,4147200000.0
2007-06-21 13:50:00,0.6716,0.6717,0.6716,0.6717,5687400006.0
2007-06-21 13:55:00,0.6717,0.67185,0.6716,0.6718,6295900030.0
2007-06-21 14:00:00,0.6717,0.6721,0.6717,0.672,3914099981.0
2007-06-21 14:05:00,0.6721,0.6722,0.672,0.6721,6561100023.0
2007-06-21 14:10:00,0.672,0.6721,0.672,0.672,7893499988.0
2007-06-21 14:15:00,0.67205,0.6721,0.672,0.6721,7084500034.0
2007-06-21 14:20:00,0.6721,0.6722,0.672,0.6721,7569400006.0
2007-06-21 14:25:00,0.6722,0.67225,0.672,0.672,7007399978.0
2007-06-21 14:30:00,0.6722,0.6723,0.6721,0.6722,6665999956.0
2007-06-21 14:35:00,0.6723,0.6724,0.67215,0.6724,5878599999.0
2007-06-21 14:40:00,0.6724,0.6724,0.6723,0.6724,1805900008.0
2007-06-21 14:45:00,0.6724,0.6724,0.67225,0.67235,4875399990.0
2007-06-21 14:50:00,0.67235,0.6724,0.6723,0.6724,3178400004.0
2007-06-21 14:55:00,0.6724,0.6726,0.67235,0.6726,3767199981.0
2007-06-21 15:00:00,0.6726,0.6726,0.6723,0.6724,6818699944.0
2007-06-21 15:05:00,0.6724,0.67245,0.67235,0.6724,6134799956.0
2007-06-21 15:10:00,0.6723,0.6725,0.6723,0.67245,3839999988.0
2007-06-21 15:15:00,0.6723,0.67245,0.6723,0.67235,6426899960.0
2007-06-21 15:20:00,0.67235,0.6724,0.67225,0.67235,4868600006.0
2007-06-21 15:25:00,0.6724,0.6724,0.6723,0.6724,4976999973.0
2007-06-21 15:30:00,0.67235,0.6724,0.6723,0.6724,5805399997.0
2007-06-21 15:35:00,0.6724,0.6724,0.67225,0.67225,5204799967.0
2007-06-21 15:40:00,0.6724,0.6724,0.6723,0.6724,6085599965.0
2007-06-21 15:45:00,0.6724,0.6725,0.6723,0.67245,5013099952.0
2007-06-21 15:50:00,0.67245,0.67245,0.6723,0.67235,4828099997.0
2007-06-21 15:55:00,0.6724,0.6724,0.67225,0.67235,5418399980.0
2007-06-21 16:00:00,0.67235,0.6724,0.67225,0.67235,2299899976.0
2007-06-21 16:05:00,0.67235,0.6724,0.67225,0.6723,3775399971.0
2007-06-21 16:10:00,0.67235,0.6725,0.6723,0.6725,3305000009.0
2007-06-21 16:15:00,0.6725,0.6726,0.6724,0.6725,5540999961.0
2007-06-21 16:20:00,0.6725,0.67265,0.6725,0.67265,5313199999.0
2007-06-21 16:25:00,0.6725,0.6726,0.6725,0.6725,7355399993.0
2007-06-21 16:30:00,0.6726,0.6726,0.67245,0.6725,4122299999.0
2007-06-21 16:35:00,0.6725,0.6725,0.6724,0.6724,4589899981.0
2007-06-21 16:40:00,0.6723,0.6725,0.6723,0.6725,5821699923.0
2007-06-21 16:45:00,0.67245,0.6725,0.67245,0.6725,6516000052.0
2007-06-21 16:50:00,0.6725,0.67255,0.67245,0.6725,2268199994.0
2007-06-21 16:55:00,0.6725,0.6725,0.6723,0.6723,6945599962.0
2007-06-21 17:00:00,0.6724,0.6725,0.6724,0.6725,5913199952.0
2007-06-21 17:05:00,0.67245,0.6725,0.67235,0.6724,4663499995.0
2007-06-21 17:10:00,0.6724,0.6724,0.6723,0.6724,2779499976.0
2007-06-21 17:15:00,0.6724,0.6725,0.67235,0.6725,5384800015.0
2007-06-21 17:20:00,0.6725,0.6725,0.67235,0.6725,4884099973.0
2007-06-21 17:25:00,0.6725,0.67255,0.6724,0.67255,3702499942.0
2007-06-21 17:30:00,0.67255,0.67255,0.6724,0.6725,6135900016.0
2007-06-21 17:35:00,0.6725,0.67255,0.67235,0.6724,6082999977.0
2007-06-21 17:40:00,0.67245,0.6725,0.67245,0.67245,1893199990.0
2007-06-21 17:45:00,0.67245,0.67255,0.6724,0.6725,6482999979.0
2007-06-21 17:50:00,0.6725,0.67255,0.6724,0.6725,6872299954.0
2007-06-21 17:55:00,0.6724,0.6725,0.6723,0.6724,3660099995.0
2007-06-21 18:00:00,0.6725,0.6725,0.67225,0.67225,8245117344.0
2007-06-21 18:05:00,0.67225,0.6724,0.67225,0.6723,5228800027.0
2007-06-21 18:10:00,0.6724,0.6724,0.67225,0.6723,2606000008.0
2007-06-21 18:15:00,0.6723,0.6724,0.67225,0.6723,3883799974.0
2007-06-21 18:20:00,0.6723,0.6723,0.6722,0.6723,2450899983.0
2007-06-21 18:25:00,0.6723,0.6723,0.67215,0.6722,6412100026.0
2007-06-21 18:30:00,0.6722,0.6722,0.67205,0.67215,6126200007.0
2007-06-21 18:35:00,0.67215,0.6722,0.6721,0.67215,6735699979.0
2007-06-21 18:40:00,0.67215,0.6722,0.67215,0.6722,2176299985.0
2007-06-21 18:45:00,0.6722,0.67225,0.67215,0.6722,2668599979.0
2007-06-21 18:50:00,0.6722,0.6723,0.67215,0.67225,2797899995.0
2007-06-21 18:55:00,0.67225,0.6723,0.6721,0.6721,3321599975.0
2007-06-21 19:00:00,0.6722,0.6724,0.67215,0.67235,3754800011.0
2007-06-21 19:05:00,0.67235,0.6724,0.67216,0.67235,2598900000.0
2007-06-21 19:10:00,0.67235,0.6724,0.67235,0.67235,595199998.0
2007-06-21 19:15:00,0.67235,0.6724,0.6723,0.67235,1868500003.0
2007-06-21 19:20:00,0.6723,0.6724,0.6723,0.6724,1033600001.0
2007-06-21 19:25:00,0.67235,0.6725,0.6723,0.6725,2103300009.0
2007-06-21 19:30:00,0.6725,0.6725,0.6724,0.6724,2710800030.0
2007-06-21 19:35:00,0.67235,0.6724,0.6723,0.6723,2082499995.0
2007-06-21 19:40:00,0.67235,0.67235,0.6721,0.6722,4184099988.0
2007-06-21 19:45:00,0.6722,0.6722,0.672,0.6721,3296899999.0
2007-06-21 19:50:00,0.6721,0.6722,0.67205,0.67205,6091899973.0
2007-06-21 19:55:00,0.6721,0.6722,0.67205,0.6721,5854499963.0
2007-06-21 20:00:00,0.6721,0.6721,0.67195,0.672,6781599954.0
2007-06-21 20:05:00,0.672,0.6721,0.67195,0.67195,4853899999.0
2007-06-21 20:10:00,0.6719,0.672,0.6719,0.6719,4152299965.0
2007-06-21 20:15:00,0.672,0.6721,0.67195,0.672,2451800000.0
2007-06-21 20:20:00,0.672,0.672,0.67185,0.6719,6662699954.0
2007-06-21 20:25:00,0.6719,0.672,0.6718,0.6718,4598699979.0
2007-06-21 20:30:00,0.6719,0.6721,0.67185,0.6719,9038600009.0
2007-06-21 20:35:00,0.67195,0.6721,0.6719,0.672,2893299987.0
2007-06-21 20:40:00,0.672,0.672,0.67185,0.672,1478099998.0
2007-06-21 20:45:00,0.672,0.67205,0.67185,0.67185,2796500007.0
2007-06-21 20:50:00,0.67185,0.672,0.67185,0.6719,3340600007.0
2007-06-21 20:55:00,0.6719,0.672,0.6719,0.672,4179599996.0
2007-06-21 21:00:00,0.672,0.6721,0.672,0.6721,1800899980.0
2007-06-21 21:05:00,0.6721,0.6721,0.67195,0.672,2920700011.0
2007-06-21 21:10:00,0.672,0.6721,0.67187,0.6721,2200999983.0
2007-06-21 21:15:00,0.67205,0.6722,0.67205,0.67215,1399100008.0
2007-06-21 21:20:00,0.67215,0.6722,0.6721,0.67215,2177300025.0
2007-06-21 21:25:00,0.6721,0.67215,0.672,0.67205,2250400009.0
2007-06-21 21:30:00,0.67205,0.6721,0.67195,0.672,2274599999.0
2007-06-21 21:35:00,0.672,0.672,0.67185,0.6719,6448799975.0
2007-06-21 21:40:00,0.67185,0.67205,0.67185,0.672,3314199986.0
2007-06-21 21:45:00,0.67195,0.672,0.6719,0.672,3513499986.0
2007-06-21 21:50:00,0.672,0.672,0.6719,0.67195,1315099997.0
2007-06-21 21:55:00,0.67195,0.67195,0.67185,0.67185,3239099986.0
2007-06-21 22:00:00,0.67185,0.672,0.67185,0.67195,1777900003.0
2007-06-21 22:05:00,0.672,0.672,0.67195,0.67195,2009100008.0
2007-06-21 22:10:00,0.672,0.672,0.67195,0.672,1103500005.0
2007-06-21 22:15:00,0.67195,0.6721,0.67195,0.672,952500001.0
2007-06-21 22:20:00,0.672,0.672,0.67195,0.672,1430399999.0
2007-06-21 22:25:00,0.672,0.672,0.67195,0.672,1960399985.0
2007-06-21 22:30:00,0.672,0.6721,0.67195,0.672,2060900024.0
2007-06-21 22:35:00,0.672,0.67205,0.67195,0.672,2552699977.0
2007-06-21 22:40:00,0.672,0.672,0.67185,0.6719,1917400002.0
2007-06-21 22:45:00,0.6719,0.67195,0.67185,0.6719,1250000000.0
2007-06-21 22:50:00,0.6719,0.67195,0.67175,0.6718,2187099998.0
2007-06-21 22:55:00,0.6718,0.6719,0.6716,0.6716,1405599997.0
2007-06-21 23:00:00,0.6717,0.6719,0.6715,0.6718,533400004.0
2007-06-21 23:05:00,0.6719,0.672,0.6717,0.6717,264200004.0
2007-06-21 23:10:00,0.6718,0.67195,0.6716,0.6719,755099989.0
2007-06-21 23:15:00,0.6719,0.6719,0.67175,0.6719,1281999999.0
2007-06-21 23:20:00,0.6719,0.67195,0.67185,0.67195,505300005.0
2007-06-21 23:25:00,0.67195,0.6721,0.6719,0.672,738700004.0
2007-06-21 23:30:00,0.672,0.67205,0.67165,0.6718,1352500001.0
2007-06-21 23:35:00,0.6718,0.67195,0.6717,0.6717,970300017.0
2007-06-21 23:40:00,0.6717,0.672,0.6717,0.67195,2154200076.0
2007-06-21 23:45:00,0.67195,0.67195,0.6718,0.67185,676700016.0
2007-06-21 23:50:00,0.6719,0.6719,0.67183,0.6719,128800000.0
2007-06-21 23:55:00,0.67185,0.67189,0.67177,0.6718,358400003.0
2007-06-22 00:00:00,0.6718,0.6719,0.6717,0.6718,2386900007.0
2007-06-22 00:05:00,0.6718,0.6718,0.67152,0.6718,860799997.0
2007-06-22 00:10:00,0.67177,0.6719,0.67163,0.67183,1922600009.0
2007-06-22 00:15:00,0.6719,0.6719,0.6718,0.67185,808399981.0
2007-06-22 00:20:00,0.67185,0.6719,0.67179,0.67183,184100000.0
2007-06-22 00:25:00,0.6719,0.67193,0.67185,0.67186,439500003.0
2007-06-22 00:30:00,0.67165,0.6719,0.67165,0.67185,645600000.0
2007-06-22 00:35:00,0.6719,0.672,0.67185,0.67195,753999997.0
2007-06-22 00:40:00,0.67193,0.672,0.67184,0.672,1137099999.0
2007-06-22 00:45:00,0.67195,0.6721,0.6719,0.672,626000002.0
2007-06-22 00:50:00,0.67195,0.672,0.67185,0.67185,1268799986.0
2007-06-22 00:55:00,0.6719,0.672,0.6719,0.67195,583899988.0
2007-06-22 01:00:00,0.672,0.672,0.67183,0.67193,1764199985.0
2007-06-22 01:05:00,0.672,0.67205,0.67183,0.6719,585000001.0
2007-06-22 01:10:00,0.6719,0.672,0.6719,0.672,1139699988.0
2007-06-22 01:15:00,0.6719,0.672,0.67185,0.67195,810900004.0
2007-06-22 01:20:00,0.672,0.672,0.67189,0.67195,405100002.0
2007-06-22 01:25:00,0.67188,0.672,0.67188,0.67195,80399998.0
2007-06-22 01:30:00,0.672,0.672,0.6718,0.67194,1516100001.0
2007-06-22 01:35:00,0.67188,0.672,0.67186,0.672,1051200025.0
2007-06-22 01:40:00,0.672,0.672,0.6718,0.67192,2464000019.0
2007-06-22 01:45:00,0.67185,0.672,0.6718,0.672,916800001.0
2007-06-22 01:50:00,0.672,0.672,0.6719,0.672,1380900010.0
2007-06-22 01:55:00,0.672,0.6722,0.6719,0.6721,1562100003.0
2007-06-22 02:00:00,0.6721,0.6721,0.67191,0.67195,1922199993.0
2007-06-22 02:05:00,0.67195,0.672,0.67185,0.67185,1198099985.0
2007-06-22 02:10:00,0.6719,0.67195,0.67185,0.6719,2639600002.0
2007-06-22 02:15:00,0.6719,0.6719,0.67167,0.67186,1193700008.0
2007-06-22 02:20:00,0.67173,0.6719,0.6717,0.6718,1065399995.0
2007-06-22 02:25:00,0.6718,0.6719,0.67175,0.67185,3135599966.0
2007-06-22 02:30:00,0.67185,0.67193,0.67175,0.6719,427499997.0
2007-06-22 02:35:00,0.6719,0.672,0.67185,0.6719,1027899989.0
2007-06-22 02:40:00,0.6719,0.672,0.6719,0.67195,390899999.0
2007-06-22 02:45:00,0.67195,0.672,0.6719,0.67195,261699998.0
2007-06-22 02:50:00,0.67195,0.672,0.67195,0.67195,500400001.0
2007-06-22 02:55:00,0.672,0.672,0.6719,0.672,508000000.0
2007-06-22 03:00:00,0.672,0.67206,0.67187,0.67187,366300004.0
2007-06-22 03:05:00,0.67205,0.6721,0.67193,0.67193,30400000.0
2007-06-22 03:10:00,0.672,0.67202,0.67192,0.67195,952999994.0
2007-06-22 03:15:00,0.672,0.6721,0.67195,0.672,1133899993.0
2007-06-22 03:20:00,0.672,0.6721,0.67195,0.6721,350999996.0
2007-06-22 03:25:00,0.6721,0.6721,0.672,0.6721,811200001.0
2007-06-22 03:30:00,0.6721,0.6721,0.672,0.672,1692999992.0
2007-06-22 03:35:00,0.672,0.672,0.67182,0.672,1151000000.0
2007-06-22 03:40:00,0.672,0.672,0.6719,0.6719,657500005.0
2007-06-22 03:45:00,0.6719,0.67195,0.67169,0.67195,395399991.0
2007-06-22 03:50:00,0.67183,0.67195,0.67167,0.6719,955899998.0
2007-06-22 03:55:00,0.6719,0.67195,0.6718,0.6719,923200007.0
2007-06-22 04:00:00,0.6719,0.67192,0.6718,0.67187,617100010.0
2007-06-22 04:05:00,0.67185,0.6719,0.67175,0.67185,439899998.0
2007-06-22 04:10:00,0.6719,0.67195,0.67185,0.67195,158200000.0
2007-06-22 04:15:00,0.67195,0.67195,0.67178,0.6718,194899997.0
2007-06-22 04:20:00,0.67179,0.67195,0.67166,0.67173,672500001.0
2007-06-22 04:25:00,0.67195,0.672,0.67168,0.67195,492300011.0
2007-06-22 04:30:00,0.67195,0.672,0.6719,0.672,336400004.0
2007-06-22 04:35:00,0.672,0.672,0.6719,0.6719,541199998.0
2007-06-22 04:40:00,0.6719,0.6721,0.6719,0.672,2364999983.0
2007-06-22 04:45:00,0.67205,0.67205,0.67191,0.672,1321899988.0
2007-06-22 04:50:00,0.672,0.6721,0.67185,0.672,658300006.0
2007-06-22 04:55:00,0.672,0.6721,0.67172,0.6721,839299997.0
2007-06-22 05:00:00,0.6719,0.6722,0.67189,0.6722,784999995.0
2007-06-22 05:05:00,0.6722,0.6722,0.672,0.6721,3364899968.0
2007-06-22 05:10:00,0.6721,0.6722,0.67205,0.6722,2441600002.0
2007-06-22 05:15:00,0.6722,0.6722,0.67205,0.6722,582200000.0
2007-06-22 05:20:00,0.6722,0.6722,0.672,0.6721,1860400011.0
2007-06-22 05:25:00,0.672,0.6721,0.67199,0.6721,593599998.0
2007-06-22 05:30:00,0.6721,0.6721,0.67192,0.6721,589599993.0
2007-06-22 05:35:00,0.6721,0.6721,0.67188,0.6721,425599995.0
2007-06-22 05:40:00,0.6721,0.6721,0.67205,0.6721,1742300007.0
2007-06-22 05:45:00,0.6721,0.6721,0.6721,0.6721,620399993.0
2007-06-22 05:50:00,0.6721,0.6722,0.67205,0.6721,3804699984.0
2007-06-22 05:55:00,0.6721,0.6721,0.6721,0.6721,306400000.0
2007-06-22 06:00:00,0.6721,0.67215,0.6721,0.6721,3597500018.0
2007-06-22 06:05:00,0.67204,0.6721,0.672,0.6721,1595800005.0
2007-06-22 06:10:00,0.6721,0.6721,0.67205,0.6721,802900007.0
2007-06-22 06:15:00,0.6721,0.6722,0.67199,0.67203,1655100004.0
2007-06-22 06:20:00,0.67202,0.67215,0.67194,0.6721,1047400003.0
2007-06-22 06:25:00,0.67192,0.6721,0.67192,0.6721,1702800005.0
2007-06-22 06:30:00,0.6721,0.6721,0.67191,0.67191,2146999993.0
2007-06-22 06:35:00,0.6721,0.6721,0.67196,0.67207,854699992.0
2007-06-22 06:40:00,0.6721,0.6721,0.67196,0.67197,596499997.0
2007-06-22 06:45:00,0.67197,0.6721,0.6719,0.67193,746900008.0
2007-06-22 06:50:00,0.67188,0.6721,0.67188,0.67197,1190500008.0
2007-06-22 06:55:00,0.67203,0.6721,0.67194,0.6721,730399995.0
2007-06-22 07:00:00,0.6721,0.6721,0.672,0.6721,344400002.0
2007-06-22 07:05:00,0.6721,0.67225,0.672,0.67205,1729799989.0
2007-06-22 07:10:00,0.6721,0.6722,0.672,0.67205,1588599982.0
2007-06-22 07:15:00,0.6722,0.67226,0.67192,0.67192,1499800020.0
2007-06-22 07:20:00,0.6721,0.6721,0.67195,0.672,1611499972.0
2007-06-22 07:25:00,0.672,0.6721,0.67195,0.672,2272299999.0
2007-06-22 07:30:00,0.672,0.67215,0.672,0.67205,1583399995.0
2007-06-22 07:35:00,0.67205,0.67215,0.67205,0.6721,876200006.0
2007-06-22 07:40:00,0.6721,0.67225,0.6721,0.67215,2704800000.0
2007-06-22 07:45:00,0.6721,0.6722,0.67205,0.6721,2201299997.0
2007-06-22 07:50:00,0.6721,0.67225,0.67195,0.67215,2003000007.0
2007-06-22 07:55:00,0.67215,0.67215,0.67195,0.67205,5836000011.0
2007-06-22 08:00:00,0.67205,0.67225,0.6719,0.67195,5903000013.0
2007-06-22 08:05:00,0.67195,0.6724,0.6719,0.6724,4279099981.0
2007-06-22 08:10:00,0.6724,0.67275,0.6724,0.6725,7689200023.0
2007-06-22 08:15:00,0.6726,0.6726,0.6724,0.6725,2818200007.0
2007-06-22 08:20:00,0.6725,0.67255,0.6723,0.67245,4697200001.0
2007-06-22 08:25:00,0.6724,0.6725,0.67235,0.67245,4136499989.0
2007-06-22 08:30:00,0.6725,0.6725,0.6723,0.6724,9135000005.0
2007-06-22 08:35:00,0.6724,0.6724,0.67235,0.6724,5679699987.0
2007-06-22 08:40:00,0.6725,0.6726,0.6723,0.6724,6923899934.0
2007-06-22 08:45:00,0.6724,0.6725,0.67235,0.6724,2819500006.0
2007-06-22 08:50:00,0.6724,0.67245,0.6723,0.6724,3440699989.0
2007-06-22 08:55:00,0.6724,0.6724,0.6723,0.6724,5257099903.0
2007-06-22 09:00:00,0.6723,0.6724,0.6721,0.6722,7031899981.0
2007-06-22 09:05:00,0.6722,0.6723,0.67215,0.6723,3810100019.0
2007-06-22 09:10:00,0.6723,0.6724,0.67225,0.6723,6351899996.0
2007-06-22 09:15:00,0.6723,0.6724,0.6722,0.67225,6270700007.0
2007-06-22 09:20:00,0.6721,0.67225,0.6721,0.6721,6176600037.0
2007-06-22 09:25:00,0.6721,0.6724,0.672,0.6724,5026700006.0
2007-06-22 09:30:00,0.6724,0.6726,0.6723,0.6724,3659900010.0
2007-06-22 09:35:00,0.67245,0.6725,0.67235,0.6724,4462000008.0
2007-06-22 09:40:00,0.6724,0.67245,0.6722,0.6723,6718399984.0
2007-06-22 09:45:00,0.6723,0.6723,0.67225,0.67225,4889699957.0
2007-06-22 09:50:00,0.67225,0.67225,0.6721,0.67215,2914199994.0
2007-06-22 09:55:00,0.67215,0.6722,0.672,0.67205,4306899943.0
2007-06-22 10:00:00,0.67205,0.6721,0.6716,0.6719,6252199967.0
2007-06-22 10:05:00,0.6719,0.67195,0.67175,0.6719,5032199983.0
2007-06-22 10:10:00,0.6719,0.67225,0.67185,0.6722,8441200001.0
2007-06-22 10:15:00,0.6722,0.6723,0.67215,0.6723,4745699996.0
2007-06-22 10:20:00,0.6723,0.6723,0.6722,0.6723,7139299963.0
2007-06-22 10:25:00,0.67225,0.6723,0.6722,0.6723,4409599951.0
2007-06-22 10:30:00,0.6723,0.6724,0.6722,0.6723,3531799997.0
2007-06-22 10:35:00,0.6723,0.67235,0.67225,0.6723,6664999970.0
2007-06-22 10:40:00,0.6722,0.6724,0.6722,0.6723,8378800016.0
2007-06-22 10:45:00,0.6724,0.67255,0.67235,0.6724,7757999986.0
2007-06-22 10:50:00,0.6723,0.67245,0.6723,0.6724,6557300012.0
2007-06-22 10:55:00,0.6724,0.6725,0.6723,0.67245,3411300029.0
2007-06-22 11:00:00,0.6725,0.67255,0.6724,0.67255,2687000005.0
2007-06-22 11:05:00,0.67255,0.6726,0.6724,0.67255,2180999982.0
2007-06-22 11:10:00,0.67255,0.6726,0.67245,0.6725,3204499998.0
2007-06-22 11:15:00,0.6725,0.67255,0.67245,0.6725,3345500011.0
2007-06-22 11:20:00,0.6725,0.6725,0.6724,0.6725,3762899964.0
2007-06-22 11:25:00,0.6724,0.6725,0.67201,0.6724,6200899883.0
2007-06-22 11:30:00,0.6724,0.6728,0.6724,0.6727,8618800055.0
2007-06-22 11:35:00,0.6726,0.6728,0.6726,0.6728,9745800072.0
2007-06-22 11:40:00,0.6728,0.6728,0.6727,0.67275,4801600029.0
2007-06-22 11:45:00,0.67275,0.67295,0.6727,0.67295,4047899990.0
2007-06-22 11:50:00,0.67295,0.6731,0.6729,0.67305,8805399959.0
2007-06-22 11:55:00,0.673,0.6731,0.6729,0.6729,4722699995.0
2007-06-22 12:00:00,0.67295,0.673,0.6728,0.673,4030399987.0
2007-06-22 12:05:00,0.673,0.673,0.67275,0.6728,3909000011.0
2007-06-22 12:10:00,0.6728,0.6728,0.6727,0.6728,3830999979.0
2007-06-22 12:15:00,0.67285,0.67285,0.67275,0.6728,3097599955.0
2007-06-22 12:20:00,0.67285,0.67285,0.6727,0.67285,5097499992.0
2007-06-22 12:25:00,0.67285,0.67295,0.6728,0.6729,2237899986.0
2007-06-22 12:30:00,0.6729,0.6729,0.6727,0.67285,3545099994.0
2007-06-22 12:35:00,0.67285,0.6729,0.6728,0.6728,2119299995.0
2007-06-22 12:40:00,0.6728,0.6728,0.67265,0.67275,5377199932.0
2007-06-22 12:45:00,0.67275,0.6728,0.6727,0.6728,2847500010.0
2007-06-22 12:50:00,0.6728,0.67285,0.67275,0.6728,3031700064.0
2007-06-22 12:55:00,0.6728,0.6728,0.67265,0.6727,3128500021.0
2007-06-22 13:00:00,0.6727,0.67275,0.67265,0.6727,4616999985.0
2007-06-22 13:05:00,0.6727,0.67275,0.67245,0.67245,5381900013.0
2007-06-22 13:10:00,0.6725,0.6727,0.6725,0.6727,897099994.0
2007-06-22 13:15:00,0.6727,0.6728,0.67265,0.67265,3891999981.0
2007-06-22 13:20:00,0.6727,0.6728,0.67265,0.6728,3921299955.0
2007-06-22 13:25:00,0.6728,0.6728,0.67255,0.67265,3784300031.0
2007-06-22 13:30:00,0.6725,0.6727,0.6725,0.67255,6737199959.0
2007-06-22 13:35:00,0.67255,0.67275,0.67255,0.6727,3339099991.0
2007-06-22 13:40:00,0.6727,0.67275,0.6726,0.67265,3157800018.0
2007-06-22 13:45:00,0.67265,0.6727,0.6725,0.6727,7197199979.0
2007-06-22 13:50:00,0.6727,0.6727,0.67265,0.6727,3311599980.0
2007-06-22 13:55:00,0.6728,0.673,0.6728,0.6728,8584999861.0
2007-06-22 14:00:00,0.6728,0.6729,0.6727,0.6729,6448799991.0
2007-06-22 14:05:00,0.6727,0.6729,0.6727,0.6728,6234000039.0
2007-06-22 14:10:00,0.6727,0.6729,0.6727,0.6729,10171999875.0
2007-06-22 14:15:00,0.673,0.6736,0.6729,0.6734,10171999875.0
2007-06-22 14:20:00,0.6735,0.6736,0.6733,0.6733,10171999875.0
2007-06-22 14:25:00,0.6732,0.6733,0.6731,0.6732,9955399910.0
2007-06-22 14:30:00,0.6733,0.6733,0.673,0.673,7216899919.0
2007-06-22 14:35:00,0.6731,0.6731,0.6729,0.6731,7674999890.0
2007-06-22 14:40:00,0.673,0.6731,0.67295,0.67305,5928999960.0
2007-06-22 14:45:00,0.673,0.6732,0.673,0.6732,4560799973.0
2007-06-22 14:50:00,0.6733,0.6735,0.6732,0.67345,8743700014.0
2007-06-22 14:55:00,0.67345,0.67345,0.6732,0.6734,2097999999.0
2007-06-22 15:00:00,0.6734,0.6734,0.6732,0.6732,7210199990.0
2007-06-22 15:05:00,0.6732,0.6732,0.673,0.673,4560599959.0
2007-06-22 15:10:00,0.67305,0.6732,0.673,0.67315,4537399982.0
2007-06-22 15:15:00,0.67315,0.67325,0.6731,0.67325,3165299985.0
2007-06-22 15:20:00,0.67325,0.67325,0.6731,0.67325,2541800018.0
2007-06-22 15:25:00,0.67325,0.6734,0.67315,0.6734,4490800025.0
2007-06-22 15:30:00,0.6734,0.6734,0.67325,0.6733,5780299986.0
2007-06-22 15:35:00,0.6733,0.6733,0.67315,0.67325,3325599981.0
2007-06-22 15:40:00,0.6733,0.67335,0.67325,0.67325,1605299994.0
2007-06-22 15:45:00,0.67325,0.6734,0.6732,0.67325,4814600016.0
2007-06-22 15:50:00,0.6732,0.6734,0.6732,0.6734,4865899983.0
2007-06-22 15:55:00,0.6734,0.6735,0.6733,0.6734,3921499992.0
2007-06-22 16:00:00,0.6735,0.6735,0.6733,0.6733,6492899999.0
2007-06-22 16:05:00,0.6732,0.6734,0.6732,0.6734,2849599962.0
2007-06-22 16:10:00,0.6734,0.6735,0.67335,0.6734,5218699988.0
2007-06-22 16:15:00,0.6734,0.6735,0.67335,0.67345,4753799958.0
2007-06-22 16:20:00,0.67345,0.6735,0.6734,0.6734,1566399999.0
2007-06-22 16:25:00,0.6735,0.67355,0.6734,0.6735,6512499959.0
2007-06-22 16:30:00,0.6736,0.67365,0.6732,0.67325,6231300036.0
2007-06-22 16:35:00,0.67325,0.6733,0.6731,0.6731,6318999994.0
2007-06-22 16:40:00,0.6732,0.6732,0.673,0.673,10346499965.0
2007-06-22 16:45:00,0.6731,0.6732,0.6726,0.6727,8277199972.0
2007-06-22 16:50:00,0.6728,0.6728,0.67265,0.67275,8277199972.0
2007-06-22 16:55:00,0.6728,0.6728,0.6726,0.6727,4142000015.0
2007-06-22 17:00:00,0.6728,0.673,0.6727,0.6728,5565800033.0
2007-06-22 17:05:00,0.6728,0.6729,0.6727,0.6729,5717700003.0
2007-06-22 17:10:00,0.6729,0.6729,0.6727,0.6728,2156799979.0
2007-06-22 17:15:00,0.6728,0.67285,0.6727,0.6728,3407699994.0
2007-06-22 17:20:00,0.6728,0.67285,0.67275,0.6728,5091400023.0
2007-06-22 17:25:00,0.6727,0.6728,0.6727,0.6728,3012300008.0
2007-06-22 17:30:00,0.6728,0.6728,0.6727,0.6728,7768499941.0
2007-06-22 17:35:00,0.6728,0.6728,0.67255,0.67265,4594200004.0
2007-06-22 17:40:00,0.6725,0.6728,0.6725,0.6727,2136500002.0
2007-06-22 17:45:00,0.6728,0.6729,0.67275,0.67285,4132600001.0
2007-06-22 17:50:00,0.67285,0.67295,0.6728,0.6728,5146399959.0
2007-06-22 17:55:00,0.6728,0.6728,0.67265,0.6727,3716400018.0
2007-06-22 18:00:00,0.6726,0.6729,0.6726,0.6729,4392799992.0
2007-06-22 18:05:00,0.6728,0.673,0.6727,0.67285,5495799994.0
2007-06-22 18:10:00,0.6729,0.673,0.6728,0.67295,8120099956.0
2007-06-22 18:15:00,0.673,0.67305,0.6729,0.67305,4520799991.0
2007-06-22 18:20:00,0.673,0.6731,0.67295,0.6731,3802699983.0
2007-06-22 18:25:00,0.6731,0.67315,0.673,0.6731,3608400033.0
2007-06-22 18:30:00,0.6731,0.67315,0.673,0.673,4435500018.0
2007-06-22 18:35:00,0.673,0.67305,0.67295,0.67295,2848699994.0
2007-06-22 18:40:00,0.67295,0.673,0.67285,0.673,2553799999.0
2007-06-22 18:45:00,0.673,0.673,0.67295,0.673,1843099997.0
2007-06-22 18:50:00,0.673,0.67315,0.67295,0.6731,2675299996.0
2007-06-22 18:55:00,0.6731,0.6732,0.6731,0.67315,2167500009.0
2007-06-22 19:00:00,0.67315,0.67325,0.67315,0.6732,3464200006.0
2007-06-22 19:05:00,0.6732,0.67325,0.6731,0.6732,4957200001.0
2007-06-22 19:10:00,0.6732,0.67335,0.67315,0.67335,5674300027.0
2007-06-22 19:15:00,0.67335,0.67345,0.6733,0.67345,6060300050.0
2007-06-22 19:20:00,0.67345,0.67345,0.67335,0.67345,4126700001.0
2007-06-22 19:25:00,0.67345,0.67345,0.67335,0.67345,3523699982.0
2007-06-22 19:30:00,0.67345,0.6735,0.6733,0.6734,3255100016.0
2007-06-22 19:35:00,0.6735,0.67355,0.6734,0.67355,4373800010.0
2007-06-22 19:40:00,0.67355,0.67355,0.6734,0.67345,3812299995.0
2007-06-22 19:45:00,0.6734,0.67345,0.67325,0.6734,3647500002.0
2007-06-22 19:50:00,0.6734,0.67345,0.6734,0.67345,4183800018.0
2007-06-22 19:55:00,0.67345,0.67345,0.67335,0.6734,3003100016.0
2007-06-22 20:00:00,0.6734,0.6734,0.67325,0.67325,3291799998.0
2007-06-22 20:05:00,0.6733,0.6734,0.67325,0.67335,2578399998.0
2007-06-22 20:10:00,0.67335,0.6736,0.67335,0.67355,4473399939.0
2007-06-22 20:15:00,0.67355,0.6736,0.6735,0.67355,2155099989.0
2007-06-22 20:20:00,0.6736,0.6737,0.6735,0.67365,4513099986.0
2007-06-22 20:25:00,0.67365,0.6738,0.67365,0.67365,5284800012.0
2007-06-22 20:30:00,0.6737,0.6737,0.6736,0.6737,1230899997.0
2007-06-22 20:35:00,0.6737,0.6737,0.6736,0.67365,1864799977.0
2007-06-22 20:40:00,0.6737,0.6737,0.6735,0.67355,4781400020.0
2007-06-22 20:45:00,0.67355,0.67355,0.67345,0.6735,4611299969.0
2007-06-22 20:50:00,0.6735,0.67355,0.67335,0.6734,3348700009.0
2007-06-22 20:55:00,0.6734,0.6735,0.67335,0.67335,4569899967.0
2007-06-22 21:00:00,0.67345,0.67355,0.6734,0.6735,4631199982.0
2007-06-22 21:05:00,0.6735,0.6736,0.67345,0.6735,791600001.0
2007-06-22 21:10:00,0.6735,0.6735,0.67345,0.6735,2022700004.0
2007-06-22 21:15:00,0.6735,0.67355,0.67345,0.67345,2991999982.0
2007-06-22 21:20:00,0.67345,0.67355,0.67345,0.6735,1980600008.0
2007-06-22 21:25:00,0.6735,0.67355,0.67345,0.6735,2589699994.0
2007-06-22 21:30:00,0.6735,0.6736,0.67345,0.67355,3321399990.0
2007-06-22 21:35:00,0.67355,0.6736,0.67345,0.67345,1414799997.0
2007-06-22 21:40:00,0.6735,0.6736,0.6735,0.6736,2152200000.0
2007-06-22 21:45:00,0.6736,0.6736,0.6736,0.6736,2440899983.0
2007-06-22 21:50:00,0.67355,0.6737,0.67355,0.6737,2468199985.0
2007-06-22 21:55:00,0.67365,0.6737,0.67365,0.6737,442100000.0
2007-06-22 22:00:00,0.6737,0.6738,0.67365,0.6737,649300007.0
2007-06-22 22:05:00,0.6737,0.67375,0.67349,0.6737,614500004.0
2007-06-22 22:10:00,0.6737,0.67375,0.6734,0.67375,599900001.0
2007-06-22 22:15:00,0.67375,0.67375,0.67365,0.6737,1544399993.0
2007-06-22 22:20:00,0.6737,0.6737,0.67365,0.67365,558999999.0
2007-06-22 22:25:00,0.67365,0.6737,0.67354,0.67365,481899997.0
2007-06-22 22:30:00,0.67365,0.6737,0.6735,0.6736,1186199988.0
2007-06-22 22:35:00,0.6736,0.6737,0.6735,0.67355,738300010.0
2007-06-22 22:40:00,0.67355,0.67375,0.6735,0.6737,1789199988.0
2007-06-22 22:45:00,0.6737,0.67375,0.6736,0.6737,878300002.0
2007-06-22 22:50:00,0.6737,0.67375,0.67348,0.6736,1063699988.0
2007-06-22 22:55:00,0.6736,0.67364,0.67345,0.6735,601799992.0
2007-06-24 23:00:00,0.67367,0.67382,0.67363,0.67369,565800003.0
2007-06-24 23:05:00,0.6737,0.67383,0.67365,0.67375,800900009.0
2007-06-24 23:10:00,0.67374,0.67388,0.67355,0.67383,834400005.0
2007-06-24 23:15:00,0.6738,0.67385,0.6737,0.67385,69199999.0
2007-06-24 23:20:00,0.67376,0.67382,0.67358,0.67382,458900004.0
2007-06-24 23:25:00,0.67368,0.67382,0.6736,0.67362,1127800004.0
2007-06-24 23:30:00,0.6737,0.67377,0.6732,0.6736,577399995.0
2007-06-24 23:35:00,0.6736,0.6737,0.6732,0.67368,630200008.0
2007-06-24 23:40:00,0.67372,0.67372,0.6735,0.6735,809700004.0
2007-06-24 23:45:00,0.6735,0.67376,0.6734,0.6735,662200003.0
2007-06-24 23:50:00,0.6735,0.67364,0.6731,0.67364,327200002.0
2007-06-24 23:55:00,0.67322,0.67375,0.67322,0.6735,850500006.0
2007-06-25 00:00:00,0.6735,0.6737,0.67345,0.67345,1077100012.0
2007-06-25 00:05:00,0.6735,0.6736,0.6735,0.6736,505200000.0
2007-06-25 00:10:00,0.67358,0.67362,0.6734,0.6736,1634900003.0
2007-06-25 00:15:00,0.6736,0.6736,0.67326,0.6734,404699993.0
2007-06-25 00:20:00,0.6734,0.6736,0.6733,0.67345,1099099991.0
2007-06-25 00:25:00,0.6735,0.6735,0.6733,0.6733,793499997.0
2007-06-25 00:30:00,0.6734,0.6735,0.6733,0.6734,645300002.0
2007-06-25 00:35:00,0.6734,0.67347,0.6733,0.67335,316000000.0
2007-06-25 00:40:00,0.67328,0.6735,0.67328,0.67346,692800003.0
2007-06-25 00:45:00,0.6734,0.67342,0.67338,0.6734,597900002.0
2007-06-25 00:50:00,0.6734,0.6734,0.67315,0.6733,950999998.0
2007-06-25 00:55:00,0.6734,0.6734,0.67334,0.67335,342400000.0
2007-06-25 01:00:00,0.6734,0.6734,0.67323,0.67327,1254699996.0
2007-06-25 01:05:00,0.6734,0.6734,0.67325,0.67326,507500000.0
2007-06-25 01:10:00,0.6733,0.6733,0.6731,0.6732,2537399986.0
2007-06-25 01:15:00,0.67325,0.6733,0.6731,0.67315,1402899994.0
2007-06-25 01:20:00,0.67315,0.6732,0.6731,0.67315,185600000.0
2007-06-25 01:25:00,0.67315,0.67325,0.67305,0.67325,1199700001.0
2007-06-25 01:30:00,0.67325,0.6733,0.6731,0.6733,2546600006.0
2007-06-25 01:35:00,0.6732,0.6733,0.67315,0.6733,1284899997.0
2007-06-25 01:40:00,0.6733,0.6734,0.6732,0.67335,1757300013.0
2007-06-25 01:45:00,0.6734,0.6735,0.6733,0.6734,2808700000.0
2007-06-25 01:50:00,0.6734,0.6735,0.67332,0.67347,1453599992.0
2007-06-25 01:55:00,0.6734,0.6734,0.6733,0.6734,2139299976.0
2007-06-25 02:00:00,0.67332,0.6735,0.67314,0.6735,3493100017.0
2007-06-25 02:05:00,0.6735,0.6735,0.67335,0.67345,1697800011.0
2007-06-25 02:10:00,0.6735,0.6735,0.67335,0.6735,2160099997.0
2007-06-25 02:15:00,0.6735,0.6737,0.6735,0.67355,4419000013.0
2007-06-25 02:20:00,0.67355,0.6737,0.67355,0.67355,3421199977.0
2007-06-25 02:25:00,0.6736,0.6736,0.67345,0.6736,1494199990.0
2007-06-25 02:30:00,0.6736,0.6736,0.67335,0.67355,2087999987.0
2007-06-25 02:35:00,0.67355,0.6737,0.67345,0.6736,1716799997.0
2007-06-25 02:40:00,0.6736,0.6737,0.67355,0.6737,2297800005.0
2007-06-25 02:45:00,0.6736,0.6737,0.67355,0.67365,1870300009.0
2007-06-25 02:50:00,0.67365,0.6737,0.6734,0.6735,3432900017.0
2007-06-25 02:55:00,0.6735,0.6737,0.6735,0.6737,3100900026.0
2007-06-25 03:00:00,0.6737,0.6737,0.6735,0.6737,2378999993.0
2007-06-25 03:05:00,0.6737,0.67375,0.6734,0.6737,2753999987.0
2007-06-25 03:10:00,0.6737,0.6737,0.6734,0.6736,1861500009.0
2007-06-25 03:15:00,0.6736,0.6737,0.6735,0.6736,1936799996.0
2007-06-25 03:20:00,0.6736,0.6736,0.67326,0.67345,1632499999.0
2007-06-25 03:25:00,0.6735,0.6736,0.6734,0.6735,1339299987.0
2007-06-25 03:30:00,0.6735,0.6735,0.67335,0.67338,881199994.0
2007-06-25 03:35:00,0.6735,0.6735,0.67345,0.67345,288300000.0
2007-06-25 03:40:00,0.67325,0.6736,0.67323,0.67345,1501999981.0
2007-06-25 03:45:00,0.6735,0.6735,0.6733,0.6735,657000002.0
2007-06-25 03:50:00,0.6735,0.6735,0.67335,0.67345,607099994.0
2007-06-25 03:55:00,0.67345,0.67345,0.67335,0.6734,793599989.0
2007-06-25 04:00:00,0.67335,0.67345,0.67335,0.6734,1719599991.0
2007-06-25 04:05:00,0.6734,0.67345,0.67335,0.6734,1683800001.0
2007-06-25 04:10:00,0.6734,0.67345,0.6732,0.67335,2125899981.0
2007-06-25 04:15:00,0.67335,0.6734,0.6732,0.6732,1492099995.0
2007-06-25 04:20:00,0.6732,0.6733,0.6732,0.6732,2291500022.0
2007-06-25 04:25:00,0.6732,0.6733,0.6731,0.6732,1848799978.0
2007-06-25 04:30:00,0.6732,0.67335,0.67315,0.6733,2322899964.0
2007-06-25 04:35:00,0.6733,0.6734,0.67325,0.6733,3531699997.0
2007-06-25 04:40:00,0.6733,0.6733,0.67325,0.6733,1320999985.0
2007-06-25 04:45:00,0.6733,0.6733,0.67308,0.6732,987299996.0
2007-06-25 04:50:00,0.6732,0.6733,0.6732,0.6733,1072599997.0
2007-06-25 04:55:00,0.6733,0.6733,0.67305,0.67315,249700000.0
2007-06-25 05:00:00,0.6733,0.6733,0.67325,0.6733,452500000.0
2007-06-25 05:05:00,0.67311,0.6734,0.67311,0.6733,1431900010.0
2007-06-25 05:10:00,0.67326,0.67335,0.67319,0.67325,982799991.0
2007-06-25 05:15:00,0.6733,0.67335,0.67315,0.67335,1684899991.0
2007-06-25 05:20:00,0.67335,0.67335,0.67318,0.67335,264599999.0
2007-06-25 05:25:00,0.67325,0.67335,0.6732,0.67325,329600000.0
2007-06-25 05:30:00,0.67316,0.67342,0.67312,0.67335,212800000.0
2007-06-25 05:35:00,0.6732,0.67335,0.67311,0.6733,1935299992.0
2007-06-25 05:40:00,0.67325,0.6733,0.67315,0.6733,1128699999.0
2007-06-25 05:45:00,0.6733,0.6733,0.67305,0.67312,730199987.0
2007-06-25 05:50:00,0.67312,0.6733,0.67312,0.6733,1140700016.0
2007-06-25 05:55:00,0.6733,0.67345,0.67325,0.6734,396700008.0
2007-06-25 06:00:00,0.67345,0.67345,0.67326,0.67337,1236699988.0
2007-06-25 06:05:00,0.67325,0.6734,0.6732,0.6734,1776799982.0
2007-06-25 06:10:00,0.6734,0.6734,0.67335,0.67335,1148800014.0
2007-06-25 06:15:00,0.6734,0.6735,0.6734,0.6735,2700700015.0
2007-06-25 06:20:00,0.67334,0.6736,0.67334,0.6735,2933700000.0
2007-06-25 06:25:00,0.6735,0.6735,0.67332,0.67346,1179600003.0
2007-06-25 06:30:00,0.6735,0.6735,0.67335,0.6734,1422199997.0
2007-06-25 06:35:00,0.67331,0.6734,0.67327,0.6734,1615300014.0
2007-06-25 06:40:00,0.6734,0.6734,0.67335,0.6734,3463700005.0
2007-06-25 06:45:00,0.6734,0.6734,0.67321,0.6734,1398699992.0
2007-06-25 06:50:00,0.6734,0.6734,0.67322,0.67322,266700003.0
2007-06-25 06:55:00,0.67322,0.67335,0.67314,0.67322,4915100016.0
2007-06-25 07:00:00,0.6734,0.67345,0.67335,0.67345,1033599991.0
2007-06-25 07:05:00,0.67345,0.67355,0.67335,0.67335,407400002.0
2007-06-25 07:10:00,0.6734,0.6734,0.67335,0.6734,2288799964.0
2007-06-25 07:15:00,0.6734,0.6735,0.67335,0.6734,1376300004.0
2007-06-25 07:20:00,0.6734,0.6734,0.67315,0.6732,1809299998.0
2007-06-25 07:25:00,0.6733,0.6733,0.67315,0.6732,2206100009.0
2007-06-25 07:30:00,0.6732,0.67325,0.67315,0.6732,3049700003.0
2007-06-25 07:35:00,0.67325,0.6733,0.6731,0.6732,4413399993.0
2007-06-25 07:40:00,0.67317,0.67321,0.67305,0.6732,1763899973.0
2007-06-25 07:45:00,0.67315,0.67325,0.67305,0.6732,2183699987.0
2007-06-25 07:50:00,0.6731,0.6732,0.67305,0.67305,2183700032.0
2007-06-25 07:55:00,0.67305,0.67315,0.673,0.673,2002100000.0
2007-06-25 08:00:00,0.673,0.6731,0.6729,0.6729,3042899990.0
2007-06-25 08:05:00,0.673,0.6731,0.6729,0.6731,5522499970.0
2007-06-25 08:10:00,0.6731,0.6732,0.67295,0.6731,4300900037.0
2007-06-25 08:15:00,0.67315,0.6733,0.6731,0.6732,4333400012.0
2007-06-25 08:20:00,0.67325,0.67325,0.67305,0.67305,7843800004.0
2007-06-25 08:25:00,0.6731,0.6733,0.67305,0.6733,2391400019.0
2007-06-25 08:30:00,0.6733,0.6733,0.673,0.6731,3222599988.0
2007-06-25 08:35:00,0.6731,0.6731,0.67295,0.67305,3772499986.0
2007-06-25 08:40:00,0.67295,0.673,0.6729,0.67295,2384799987.0
2007-06-25 08:45:00,0.673,0.673,0.67285,0.673,2932899995.0
2007-06-25 08:50:00,0.673,0.673,0.67265,0.67285,4454700007.0
2007-06-25 08:55:00,0.67278,0.67295,0.67268,0.67295,2907000027.0
2007-06-25 09:00:00,0.67295,0.67295,0.6728,0.6729,7536399988.0
2007-06-25 09:05:00,0.6729,0.6729,0.67275,0.67285,3414799975.0
2007-06-25 09:10:00,0.67285,0.6729,0.6726,0.6728,6359200072.0
2007-06-25 09:15:00,0.6729,0.6729,0.6727,0.67285,8363000136.0
2007-06-25 09:20:00,0.67285,0.67295,0.6728,0.6729,4513299979.0
2007-06-25 09:25:00,0.6729,0.67295,0.67275,0.6728,3686200009.0
2007-06-25 09:30:00,0.6728,0.6728,0.67245,0.67255,5392199984.0
2007-06-25 09:35:00,0.6725,0.6725,0.6723,0.67245,7338599990.0
2007-06-25 09:40:00,0.67245,0.67255,0.6723,0.6723,5654599988.0
2007-06-25 09:45:00,0.6724,0.6725,0.67225,0.6725,5517200016.0
2007-06-25 09:50:00,0.6725,0.6725,0.67235,0.67245,4769800025.0
2007-06-25 09:55:00,0.67245,0.67255,0.6724,0.67255,2624699998.0
2007-06-25 10:00:00,0.67255,0.67265,0.6725,0.6726,1835500004.0
2007-06-25 10:05:00,0.6726,0.6726,0.6724,0.6725,4889399965.0
2007-06-25 10:10:00,0.67255,0.67265,0.6724,0.6724,5373399962.0
2007-06-25 10:15:00,0.6725,0.6726,0.67235,0.67235,2150299992.0
2007-06-25 10:20:00,0.67235,0.6724,0.67225,0.6723,5648099981.0
2007-06-25 10:25:00,0.6724,0.67255,0.6722,0.67255,7528099993.0
2007-06-25 10:30:00,0.6724,0.6725,0.6722,0.67245,6370800048.0
2007-06-25 10:35:00,0.67245,0.6726,0.67245,0.6725,3772500027.0
2007-06-25 10:40:00,0.67255,0.67255,0.67245,0.6725,2515100032.0
2007-06-25 10:45:00,0.6725,0.6725,0.6724,0.6725,3693200020.0
2007-06-25 10:50:00,0.6725,0.6726,0.67245,0.67255,5574599957.0
2007-06-25 10:55:00,0.6726,0.6728,0.67255,0.6727,5749899993.0
2007-06-25 11:00:00,0.6726,0.67275,0.6726,0.67265,2630399998.0
2007-06-25 11:05:00,0.67265,0.6727,0.6726,0.6726,5046199951.0
2007-06-25 11:10:00,0.6726,0.67275,0.6726,0.6727,3651800016.0
2007-06-25 11:15:00,0.6727,0.6727,0.6726,0.6727,3478100000.0
2007-06-25 11:20:00,0.6727,0.67275,0.67255,0.67265,4058600015.0
2007-06-25 11:25:00,0.67265,0.67275,0.6726,0.67275,3905600043.0
2007-06-25 11:30:00,0.67275,0.67275,0.67265,0.67275,4098900026.0
2007-06-25 11:35:00,0.67275,0.67285,0.6727,0.67285,4870500020.0
2007-06-25 11:40:00,0.67285,0.67295,0.6728,0.6729,3384499979.0
2007-06-25 11:45:00,0.6729,0.67295,0.6728,0.67295,3873599996.0
2007-06-25 11:50:00,0.67295,0.673,0.67285,0.673,3343000090.0
2007-06-25 11:55:00,0.673,0.67305,0.6729,0.673,6106300034.0
2007-06-25 12:00:00,0.673,0.67315,0.6729,0.67305,6216500073.0
2007-06-25 12:05:00,0.673,0.6731,0.6729,0.67305,6335199948.0
2007-06-25 12:10:00,0.6731,0.6733,0.67305,0.6733,6295700031.0
2007-06-25 12:15:00,0.6733,0.6733,0.6731,0.6731,1939400003.0
2007-06-25 12:20:00,0.67315,0.6733,0.6731,0.6732,6700200053.0
2007-06-25 12:25:00,0.6732,0.6734,0.6732,0.6732,5579300031.0
2007-06-25 12:30:00,0.6732,0.67325,0.67315,0.67325,2185900013.0
2007-06-25 12:35:00,0.6733,0.67335,0.67315,0.67315,2377000020.0
2007-06-25 12:40:00,0.67315,0.6733,0.67315,0.67325,3512399998.0
2007-06-25 12:45:00,0.6733,0.6733,0.6732,0.6732,1496500019.0
2007-06-25 12:50:00,0.6733,0.6733,0.67325,0.6733,1423100000.0
2007-06-25 12:55:00,0.6733,0.67345,0.67314,0.6734,4822899983.0
2007-06-25 13:00:00,0.6734,0.6735,0.6733,0.67345,5954000011.0
2007-06-25 13:05:00,0.6734,0.6737,0.6734,0.6736,6501999996.0
2007-06-25 13:10:00,0.6736,0.6736,0.6733,0.6734,9629500021.0
2007-06-25 13:15:00,0.6734,0.67345,0.67325,0.67335,6437799984.0
2007-06-25 13:20:00,0.6734,0.6735,0.6733,0.67345,5703499923.0
2007-06-25 13:25:00,0.67345,0.67355,0.6734,0.6735,2715299995.0
2007-06-25 13:30:00,0.6735,0.6735,0.6734,0.6735,4245999969.0
2007-06-25 13:35:00,0.6735,0.67355,0.67345,0.67355,3856499994.0
2007-06-25 13:40:00,0.67355,0.67355,0.67335,0.67335,4580800001.0
2007-06-25 13:45:00,0.6734,0.6734,0.6732,0.67335,4770799990.0
2007-06-25 13:50:00,0.67335,0.67345,0.6733,0.67335,2404500011.0
2007-06-25 13:55:00,0.67335,0.6735,0.67325,0.6735,4631999982.0
2007-06-25 14:00:00,0.6735,0.6736,0.67345,0.6736,3111799991.0
2007-06-25 14:05:00,0.6736,0.6736,0.6735,0.6736,2083299997.0
2007-06-25 14:10:00,0.67355,0.6736,0.6734,0.6734,4845600010.0
2007-06-25 14:15:00,0.67355,0.67355,0.67335,0.6734,2901100006.0
2007-06-25 14:20:00,0.6732,0.67335,0.6732,0.67335,5578000001.0
2007-06-25 14:25:00,0.67335,0.67335,0.67315,0.67315,2957499972.0
2007-06-25 14:30:00,0.6732,0.6733,0.6732,0.67325,1834600005.0
2007-06-25 14:35:00,0.67325,0.67325,0.67305,0.67315,5615099995.0
2007-06-25 14:40:00,0.67315,0.6732,0.67295,0.673,6878750013.0
2007-06-25 14:45:00,0.6729,0.67325,0.6729,0.6731,4368399992.0
2007-06-25 14:50:00,0.673,0.67325,0.673,0.6731,4010099981.0
2007-06-25 14:55:00,0.6732,0.6732,0.6731,0.6732,1817499997.0
2007-06-25 15:00:00,0.6732,0.6734,0.6731,0.6734,9397099989.0
2007-06-25 15:05:00,0.6732,0.6734,0.6732,0.67335,4317000012.0
2007-06-25 15:10:00,0.6732,0.6734,0.6732,0.67335,3891299973.0
2007-06-25 15:15:00,0.67335,0.6734,0.6733,0.6733,5777100032.0
2007-06-25 15:20:00,0.6734,0.6734,0.67335,0.6734,4836000004.0
2007-06-25 15:25:00,0.6734,0.6735,0.67335,0.6734,3563100014.0
2007-06-25 15:30:00,0.67335,0.67345,0.67335,0.6734,6408400036.0
2007-06-25 15:35:00,0.6733,0.67355,0.6733,0.67345,4790800018.0
2007-06-25 15:40:00,0.67345,0.67355,0.67345,0.67345,6126999991.0
2007-06-25 15:45:00,0.6735,0.67355,0.6734,0.6734,4082499985.0
2007-06-25 15:50:00,0.6735,0.67355,0.67345,0.6735,7295799971.0
2007-06-25 15:55:00,0.6734,0.6737,0.6734,0.6737,9066199917.0
2007-06-25 16:00:00,0.6738,0.6739,0.6735,0.6736,2317600004.0
2007-06-25 16:05:00,0.6735,0.6738,0.6735,0.67375,2413900007.0
2007-06-25 16:10:00,0.6737,0.6737,0.6733,0.6736,8538299895.0
2007-06-25 16:15:00,0.6736,0.6738,0.67355,0.67375,3465999986.0
2007-06-25 16:20:00,0.6735,0.6737,0.6735,0.6736,6614299987.0
2007-06-25 16:25:00,0.67365,0.67375,0.6736,0.6736,3622799961.0
2007-06-25 16:30:00,0.67365,0.67385,0.67365,0.67385,5323699973.0
2007-06-25 16:35:00,0.67385,0.6739,0.6737,0.6738,3376300029.0
2007-06-25 16:40:00,0.6738,0.6738,0.6736,0.67375,5216299990.0
2007-06-25 16:45:00,0.67375,0.6738,0.6736,0.6737,1995499996.0
2007-06-25 16:50:00,0.6736,0.67385,0.6736,0.6738,4500999998.0
2007-06-25 16:55:00,0.6736,0.6737,0.6734,0.6735,8147200016.0
2007-06-25 17:00:00,0.6736,0.67375,0.6734,0.6736,9436000008.0
2007-06-25 17:05:00,0.6737,0.6737,0.67355,0.67365,5324000017.0
2007-06-25 17:10:00,0.67365,0.67365,0.6734,0.67355,3535099990.0
2007-06-25 17:15:00,0.67355,0.6736,0.6734,0.6735,4277699983.0
2007-06-25 17:20:00,0.6735,0.6736,0.6734,0.6735,8451100019.0
2007-06-25 17:25:00,0.67355,0.6737,0.67355,0.67355,2474300005.0
2007-06-25 17:30:00,0.6736,0.67365,0.6734,0.6734,3782100031.0
2007-06-25 17:35:00,0.67355,0.67365,0.6734,0.67365,5361800039.0
2007-06-25 17:40:00,0.6736,0.6737,0.6736,0.67365,3711400008.0
2007-06-25 17:45:00,0.67365,0.67365,0.6735,0.6736,2827400019.0
2007-06-25 17:50:00,0.6736,0.6736,0.67345,0.67355,3699499986.0
2007-06-25 17:55:00,0.67355,0.6738,0.67345,0.6737,4333800022.0
2007-06-25 18:00:00,0.67375,0.67375,0.6736,0.67365,3275899999.0
2007-06-25 18:05:00,0.67365,0.6737,0.67355,0.6736,3914599996.0
2007-06-25 18:10:00,0.67365,0.6737,0.6734,0.6736,5251399969.0
2007-06-25 18:15:00,0.6735,0.6736,0.6734,0.6736,2064600002.0
2007-06-25 18:20:00,0.6736,0.67365,0.6736,0.6736,4516999977.0
2007-06-25 18:25:00,0.67365,0.6737,0.67355,0.6736,3693800002.0
2007-06-25 18:30:00,0.67365,0.6737,0.67355,0.67365,1356699998.0
2007-06-25 18:35:00,0.6737,0.67375,0.67365,0.6737,2476800000.0
2007-06-25 18:40:00,0.6737,0.67375,0.67365,0.6737,2215899997.0
2007-06-25 18:45:00,0.6737,0.6737,0.6736,0.6737,1815099993.0
2007-06-25 18:50:00,0.67365,0.6738,0.67365,0.6738,3689199990.0
2007-06-25 18:55:00,0.6738,0.6739,0.6738,0.6738,1891199979.0
2007-06-25 19:00:00,0.6738,0.67385,0.6737,0.6737,1111500003.0
2007-06-25 19:05:00,0.67375,0.6738,0.6737,0.6738,2976000010.0
2007-06-25 19:10:00,0.6738,0.6738,0.67375,0.6738,846100000.0
2007-06-25 19:15:00,0.6738,0.6738,0.67365,0.6737,1786399982.0
2007-06-25 19:20:00,0.6737,0.6737,0.6736,0.6737,3449499967.0
2007-06-25 19:25:00,0.6737,0.6737,0.67365,0.6737,2408200003.0
2007-06-25 19:30:00,0.6737,0.6738,0.67365,0.6738,2619299994.0
2007-06-25 19:35:00,0.6738,0.6738,0.67365,0.67365,4249599983.0
2007-06-25 19:40:00,0.6737,0.67375,0.6736,0.6737,2206299991.0
2007-06-25 19:45:00,0.6737,0.67375,0.67365,0.6737,2434300024.0
2007-06-25 19:50:00,0.6737,0.6738,0.67365,0.67375,2247900006.0
2007-06-25 19:55:00,0.67375,0.67375,0.67365,0.6737,3561800009.0
2007-06-25 20:00:00,0.6737,0.67375,0.67345,0.6737,3282299964.0
2007-06-25 20:05:00,0.67365,0.67375,0.67365,0.6737,3466299984.0
2007-06-25 20:10:00,0.6737,0.6738,0.6736,0.6737,5125800020.0
2007-06-25 20:15:00,0.6737,0.6737,0.67365,0.67365,3329600020.0
2007-06-25 20:20:00,0.6737,0.6737,0.6736,0.67365,926700006.0
2007-06-25 20:25:00,0.6735,0.6736,0.6734,0.6736,2430999986.0
2007-06-25 20:30:00,0.6736,0.6737,0.67345,0.6736,3112700015.0
2007-06-25 20:35:00,0.6736,0.67365,0.67345,0.67355,2238199995.0
2007-06-25 20:40:00,0.6735,0.6736,0.67345,0.67345,6202799949.0
2007-06-25 20:45:00,0.6735,0.6736,0.67345,0.6735,6265599982.0
2007-06-25 20:50:00,0.6734,0.67385,0.6734,0.6738,8203200012.0
2007-06-25 20:55:00,0.67375,0.67375,0.6736,0.6737,4194199991.0
2007-06-25 21:00:00,0.6737,0.6738,0.6736,0.67365,4055300001.0
2007-06-25 21:05:00,0.67365,0.67375,0.6735,0.6737,4465099998.0
2007-06-25 21:10:00,0.6737,0.6738,0.6736,0.6738,6319899993.0
2007-06-25 21:15:00,0.6738,0.6739,0.67375,0.67385,3850699967.0
2007-06-25 21:20:00,0.67385,0.674,0.6738,0.6739,3828400005.0
2007-06-25 21:25:00,0.6739,0.674,0.6739,0.674,2007699981.0
2007-06-25 21:30:00,0.674,0.67405,0.6739,0.67395,3260599977.0
2007-06-25 21:35:00,0.67395,0.674,0.6739,0.674,1033599996.0
2007-06-25 21:40:00,0.674,0.674,0.67382,0.67395,747900002.0
2007-06-25 21:45:00,0.67395,0.67395,0.6739,0.6739,2795100002.0
2007-06-25 21:50:00,0.6739,0.6739,0.67385,0.6739,3531800032.0
2007-06-25 21:55:00,0.6739,0.67395,0.67385,0.6739,2312800030.0
2007-06-25 22:00:00,0.674,0.674,0.67385,0.67395,1219600012.0
2007-06-25 22:05:00,0.674,0.674,0.6739,0.6739,603599998.0
2007-06-25 22:10:00,0.67395,0.67395,0.67385,0.6739,931800000.0
2007-06-25 22:15:00,0.6739,0.6739,0.67385,0.6739,415199997.0
2007-06-25 22:20:00,0.6739,0.6739,0.67385,0.6739,558500000.0
2007-06-25 22:25:00,0.6739,0.6739,0.6738,0.6738,1886200001.0
2007-06-25 22:30:00,0.6738,0.6739,0.67375,0.6738,2601299980.0
2007-06-25 22:35:00,0.6738,0.6739,0.67375,0.67385,919600000.0
2007-06-25 22:40:00,0.67385,0.6739,0.6738,0.6739,1151300004.0
2007-06-25 22:45:00,0.6739,0.6739,0.6737,0.67375,2092499997.0
2007-06-25 22:50:00,0.67375,0.67385,0.67375,0.6738,1403299999.0
2007-06-25 22:55:00,0.67375,0.6738,0.67361,0.6738,1463700011.0
2007-06-25 23:00:00,0.6737,0.67381,0.67356,0.67377,2682500004.0
2007-06-25 23:05:00,0.6737,0.6737,0.6737,0.6737,257799998.0
2007-06-25 23:10:00,0.6737,0.67377,0.67345,0.67372,603200001.0
2007-06-25 23:15:00,0.6737,0.6738,0.6736,0.6737,851500001.0
2007-06-25 23:20:00,0.67375,0.67381,0.67353,0.6737,638999998.0
2007-06-25 23:25:00,0.67368,0.6738,0.6736,0.67375,1333400019.0
2007-06-25 23:30:00,0.6738,0.6738,0.6737,0.6738,436199996.0
2007-06-25 23:35:00,0.6738,0.6738,0.67365,0.67365,1016999990.0
2007-06-25 23:40:00,0.6738,0.6738,0.6736,0.6737,971900011.0
2007-06-25 23:45:00,0.67372,0.6738,0.67358,0.6737,752500007.0
2007-06-25 23:50:00,0.6737,0.67385,0.6736,0.6737,625200002.0
2007-06-25 23:55:00,0.6737,0.67385,0.67364,0.6737,1080699990.0
2007-06-26 00:00:00,0.6738,0.6739,0.6738,0.6739,886499988.0
2007-06-26 00:05:00,0.6739,0.674,0.6737,0.6738,1347400000.0
2007-06-26 00:10:00,0.6738,0.674,0.6738,0.6739,1511100004.0
2007-06-26 00:15:00,0.6739,0.6739,0.6737,0.6738,954599997.0
2007-06-26 00:20:00,0.67366,0.6738,0.67366,0.6737,888499995.0
2007-06-26 00:25:00,0.67354,0.6738,0.67354,0.67358,497199987.0
2007-06-26 00:30:00,0.6738,0.6738,0.6737,0.67375,304599997.0
2007-06-26 00:35:00,0.67375,0.67375,0.67355,0.67375,1222100006.0
2007-06-26 00:40:00,0.67356,0.6738,0.67355,0.67365,2882400019.0
2007-06-26 00:45:00,0.6738,0.6739,0.6737,0.6738,1927500012.0
2007-06-26 00:50:00,0.6738,0.6738,0.67365,0.6737,1511799978.0
2007-06-26 00:55:00,0.6737,0.6738,0.67365,0.6738,784299987.0
2007-06-26 01:00:00,0.6738,0.67385,0.6735,0.67385,2069300009.0
2007-06-26 01:05:00,0.67385,0.67385,0.67365,0.6737,1943799990.0
2007-06-26 01:10:00,0.67365,0.6738,0.67365,0.6738,944800011.0
2007-06-26 01:15:00,0.6737,0.6738,0.6737,0.6738,271899995.0
2007-06-26 01:20:00,0.67375,0.6738,0.67357,0.67375,986100009.0
2007-06-26 01:25:00,0.6738,0.6738,0.67375,0.6738,1579399994.0
2007-06-26 01:30:00,0.6738,0.67385,0.67367,0.6738,1051999998.0
2007-06-26 01:35:00,0.6738,0.6738,0.6738,0.6738,518400000.0
2007-06-26 01:40:00,0.6738,0.6738,0.67355,0.6738,754400001.0
2007-06-26 01:45:00,0.6738,0.6739,0.67375,0.6738,1556000020.0
2007-06-26 01:50:00,0.6738,0.6739,0.67367,0.6738,900800004.0
2007-06-26 01:55:00,0.6738,0.6738,0.6738,0.6738,329600000.0
2007-06-26 02:00:00,0.6738,0.6738,0.6738,0.6738,520000000.0
2007-06-26 02:05:00,0.6738,0.6738,0.67375,0.6738,109199999.0
2007-06-26 02:10:00,0.6738,0.6738,0.6736,0.67368,604399997.0
2007-06-26 02:15:00,0.67375,0.6738,0.67351,0.6738,657600004.0
2007-06-26 02:20:00,0.6738,0.6738,0.6737,0.6738,602400003.0
2007-06-26 02:25:00,0.6738,0.6738,0.67352,0.6738,682600005.0
2007-06-26 02:30:00,0.67366,0.67385,0.67362,0.67375,2128000005.0
2007-06-26 02:35:00,0.67375,0.67375,0.6737,0.6737,2043300011.0
2007-06-26 02:40:00,0.6737,0.6737,0.67351,0.6737,1675000014.0
2007-06-26 02:45:00,0.67349,0.67378,0.67335,0.6735,1696300003.0
2007-06-26 02:50:00,0.6735,0.6736,0.6734,0.6734,3839700002.0
2007-06-26 02:55:00,0.6735,0.6736,0.67335,0.6735,4523600021.0
2007-06-26 03:00:00,0.6735,0.6736,0.6734,0.6735,5903800006.0
2007-06-26 03:05:00,0.6735,0.6735,0.67335,0.67335,5103099995.0
2007-06-26 03:10:00,0.6734,0.6734,0.67304,0.6732,1585499994.0
2007-06-26 03:15:00,0.6731,0.6734,0.6731,0.6733,2939100018.0
2007-06-26 03:20:00,0.6733,0.6733,0.67315,0.6732,1969099988.0
2007-06-26 03:25:00,0.6732,0.6733,0.6732,0.6732,1722099996.0
2007-06-26 03:30:00,0.6732,0.6732,0.6732,0.6732,752900012.0
2007-06-26 03:35:00,0.6732,0.6732,0.67301,0.67312,436999998.0
2007-06-26 03:40:00,0.67325,0.67333,0.67316,0.67325,724300001.0
2007-06-26 03:45:00,0.6733,0.6733,0.67325,0.67325,76000000.0
2007-06-26 03:50:00,0.67325,0.67325,0.67315,0.67316,622299992.0
2007-06-26 03:55:00,0.6732,0.6733,0.6732,0.6733,1814799973.0
2007-06-26 04:00:00,0.67335,0.6734,0.6733,0.6734,1204100001.0
2007-06-26 04:05:00,0.6734,0.6734,0.67335,0.6734,934299984.0
2007-06-26 04:10:00,0.6734,0.6734,0.67335,0.6734,727000003.0
2007-06-26 04:15:00,0.67336,0.6734,0.67317,0.6734,1283599994.0
2007-06-26 04:20:00,0.6734,0.6734,0.6734,0.6734,1298899998.0
2007-06-26 04:25:00,0.6734,0.6734,0.67316,0.67335,1390099995.0
2007-06-26 04:30:00,0.67323,0.6734,0.67308,0.67321,1035899998.0
2007-06-26 04:35:00,0.67304,0.6734,0.67304,0.67335,809499997.0
2007-06-26 04:40:00,0.67335,0.6734,0.67325,0.67335,877700007.0
2007-06-26 04:45:00,0.67335,0.6734,0.6733,0.6734,936700009.0
2007-06-26 04:50:00,0.6734,0.6735,0.67302,0.67335,647299997.0
2007-06-26 04:55:00,0.6734,0.6736,0.6734,0.67355,3726399982.0
2007-06-26 05:00:00,0.6736,0.6737,0.6736,0.67365,1548700007.0
2007-06-26 05:05:00,0.6737,0.67375,0.6736,0.6736,1314499991.0
2007-06-26 05:10:00,0.6736,0.67365,0.67345,0.6736,3408699998.0
2007-06-26 05:15:00,0.6736,0.6736,0.6735,0.6736,2996700003.0
2007-06-26 05:20:00,0.6736,0.6736,0.67355,0.6736,2073799999.0
2007-06-26 05:25:00,0.6736,0.6737,0.67355,0.67355,3770299965.0
2007-06-26 05:30:00,0.6736,0.6736,0.6735,0.6735,1349599996.0
2007-06-26 05:35:00,0.6735,0.6736,0.6735,0.6736,2335999988.0
2007-06-26 05:40:00,0.6736,0.6736,0.67345,0.6735,2036700043.0
2007-06-26 05:45:00,0.6735,0.67355,0.6733,0.6735,959399997.0
2007-06-26 05:50:00,0.6735,0.6736,0.67337,0.67355,322099996.0
2007-06-26 05:55:00,0.67355,0.6736,0.6735,0.67355,171899999.0
2007-06-26 06:00:00,0.67355,0.67355,0.67338,0.67355,857900002.0
2007-06-26 06:05:00,0.67355,0.67355,0.67323,0.67355,1463599976.0
2007-06-26 06:10:00,0.6735,0.67355,0.67333,0.67355,359199993.0
2007-06-26 06:15:00,0.6735,0.67355,0.6734,0.6735,561100007.0
2007-06-26 06:20:00,0.6735,0.6736,0.67332,0.67332,2447399989.0
2007-06-26 06:25:00,0.6736,0.6736,0.67355,0.6736,113600000.0
2007-06-26 06:30:00,0.67357,0.6736,0.67337,0.67355,4075399980.0
2007-06-26 06:35:00,0.67355,0.6736,0.67335,0.67355,1420499999.0
2007-06-26 06:40:00,0.67355,0.6736,0.6735,0.6736,915999995.0
2007-06-26 06:45:00,0.6736,0.67363,0.67351,0.6736,2518300019.0
2007-06-26 06:50:00,0.6736,0.67365,0.67341,0.67353,1348299993.0
2007-06-26 06:55:00,0.67351,0.67363,0.67323,0.6736,3761400014.0
2007-06-26 07:00:00,0.6736,0.6737,0.67345,0.6737,2220600000.0
2007-06-26 07:05:00,0.67375,0.67375,0.67356,0.67364,2387099995.0
2007-06-26 07:10:00,0.6737,0.6737,0.6736,0.6736,2473199990.0
2007-06-26 07:15:00,0.6736,0.6737,0.6735,0.6735,2466599986.0
2007-06-26 07:20:00,0.67355,0.67375,0.6735,0.67355,1310299992.0
2007-06-26 07:25:00,0.67355,0.67365,0.6735,0.6736,4639900004.0
2007-06-26 07:30:00,0.6737,0.6737,0.67355,0.6736,1149099997.0
2007-06-26 07:35:00,0.6736,0.67375,0.67355,0.67365,3321900027.0
2007-06-26 07:40:00,0.67365,0.6738,0.67365,0.6737,1596099996.0
2007-06-26 07:45:00,0.67375,0.6738,0.67349,0.67363,577199988.0
2007-06-26 07:50:00,0.6738,0.67382,0.67357,0.67375,1230800008.0
2007-06-26 07:55:00,0.67364,0.67385,0.67356,0.67385,2207200008.0
2007-06-26 08:00:00,0.6738,0.67385,0.6737,0.67375,1901700006.0
2007-06-26 08:05:00,0.67375,0.6738,0.6736,0.67365,2524999994.0
2007-06-26 08:10:00,0.67365,0.6737,0.6736,0.6737,1234399993.0
2007-06-26 08:15:00,0.6737,0.6737,0.67347,0.6737,1186099998.0
2007-06-26 08:20:00,0.6737,0.6737,0.6735,0.67355,1913299996.0
2007-06-26 08:25:00,0.6736,0.6737,0.6733,0.6733,4518499951.0
2007-06-26 08:30:00,0.6734,0.6735,0.6732,0.6733,9997999990.0
2007-06-26 08:35:00,0.6733,0.6735,0.6732,0.67335,5161499994.0
2007-06-26 08:40:00,0.67335,0.67355,0.67335,0.6735,7554599951.0
2007-06-26 08:45:00,0.6735,0.6736,0.67345,0.6735,4027499995.0
2007-06-26 08:50:00,0.67355,0.6736,0.6734,0.6736,7190800013.0
2007-06-26 08:55:00,0.6736,0.67365,0.6735,0.6735,4593799980.0
2007-06-26 09:00:00,0.6736,0.6736,0.6733,0.6734,4104699976.0
2007-06-26 09:05:00,0.6734,0.6735,0.6733,0.67345,6433999973.0
2007-06-26 09:10:00,0.6733,0.6734,0.6733,0.67335,4507599939.0
2007-06-26 09:15:00,0.67335,0.67335,0.67325,0.6733,5459300000.0
2007-06-26 09:20:00,0.6731,0.6731,0.6726,0.6726,7942999965.0
2007-06-26 09:25:00,0.6727,0.6729,0.6726,0.6729,7942999965.0
2007-06-26 09:30:00,0.6728,0.6729,0.6728,0.6729,4765799979.0
2007-06-26 09:35:00,0.673,0.6731,0.6727,0.6727,6073999992.0
2007-06-26 09:40:00,0.67285,0.6731,0.6728,0.6731,8814599962.0
2007-06-26 09:45:00,0.6731,0.6732,0.6729,0.6731,3858099940.0
2007-06-26 09:50:00,0.673,0.67315,0.673,0.6731,4743599910.0
2007-06-26 09:55:00,0.6731,0.6733,0.6731,0.6732,5006999944.0
2007-06-26 10:00:00,0.67313,0.67321,0.67297,0.6732,2909499978.0
2007-06-26 10:05:00,0.6732,0.6732,0.67305,0.6732,4217800019.0
2007-06-26 10:10:00,0.67315,0.6732,0.673,0.67305,4039999997.0
2007-06-26 10:15:00,0.6731,0.67315,0.673,0.6731,6105999973.0
2007-06-26 10:20:00,0.6731,0.6732,0.67305,0.6731,6445000013.0
2007-06-26 10:25:00,0.6731,0.6731,0.673,0.6731,5604499976.0
2007-06-26 10:30:00,0.6731,0.67315,0.67288,0.67305,6528399956.0
2007-06-26 10:35:00,0.67305,0.6732,0.67305,0.67315,3274699956.0
2007-06-26 10:40:00,0.673,0.6731,0.67295,0.673,10605299954.0
2007-06-26 10:45:00,0.6729,0.673,0.6728,0.6728,7616799939.0
2007-06-26 10:50:00,0.6728,0.67305,0.6728,0.673,8089799988.0
2007-06-26 10:55:00,0.6729,0.673,0.6727,0.6728,10346799966.0
2007-06-26 11:00:00,0.6729,0.6729,0.6727,0.67275,6578599998.0
2007-06-26 11:05:00,0.6728,0.6729,0.6726,0.6727,5828299986.0
2007-06-26 11:10:00,0.6728,0.6729,0.6727,0.67285,4985200040.0
2007-06-26 11:15:00,0.6729,0.6731,0.6728,0.6731,5499999990.0
2007-06-26 11:20:00,0.673,0.6732,0.673,0.6732,6474399912.0
2007-06-26 11:25:00,0.6732,0.6732,0.673,0.6731,7740699889.0
2007-06-26 11:30:00,0.6731,0.67325,0.6731,0.6732,4730199982.0
2007-06-26 11:35:00,0.6731,0.67325,0.6731,0.6732,7602800084.0
2007-06-26 11:40:00,0.67315,0.67325,0.6731,0.6732,3100600005.0
2007-06-26 11:45:00,0.6732,0.6733,0.6731,0.6731,4071999979.0
2007-06-26 11:50:00,0.67315,0.67325,0.67315,0.6732,4723499995.0
2007-06-26 11:55:00,0.6732,0.6732,0.6731,0.6731,4136299956.0
2007-06-26 12:00:00,0.673,0.6731,0.673,0.67305,2175599962.0
2007-06-26 12:05:00,0.67305,0.6731,0.673,0.6731,7622000035.0
2007-06-26 12:10:00,0.6731,0.6732,0.67295,0.6731,4565100017.0
2007-06-26 12:15:00,0.6732,0.6733,0.6731,0.6733,3932500009.0
2007-06-26 12:20:00,0.6733,0.6733,0.6732,0.6733,3327799974.0
2007-06-26 12:25:00,0.6731,0.6732,0.6731,0.67315,4490099943.0
2007-06-26 12:30:00,0.6731,0.6733,0.67305,0.6733,4974499925.0
2007-06-26 12:35:00,0.6733,0.6734,0.6732,0.6734,5518099999.0
2007-06-26 12:40:00,0.6734,0.67345,0.6732,0.6733,4420199958.0
2007-06-26 12:45:00,0.6733,0.6734,0.67325,0.6734,3529799950.0
2007-06-26 12:50:00,0.6734,0.6734,0.6733,0.67335,2669500004.0
2007-06-26 12:55:00,0.6733,0.6734,0.67325,0.6733,3491100003.0
2007-06-26 13:00:00,0.6734,0.67345,0.6733,0.6734,7359499957.0
2007-06-26 13:05:00,0.6733,0.6734,0.67325,0.67335,2524299994.0
2007-06-26 13:10:00,0.67335,0.6734,0.67325,0.67335,1470800004.0
2007-06-26 13:15:00,0.67335,0.6736,0.6733,0.6736,5513199954.0
2007-06-26 13:20:00,0.6735,0.6736,0.6735,0.6735,3971399941.0
2007-06-26 13:25:00,0.6734,0.6735,0.67335,0.67335,4880600050.0
2007-06-26 13:30:00,0.6733,0.6733,0.6731,0.6731,2505999983.0
2007-06-26 13:35:00,0.6732,0.6732,0.673,0.6731,4745199998.0
2007-06-26 13:40:00,0.6731,0.67315,0.673,0.6731,4823200039.0
2007-06-26 13:45:00,0.6731,0.6731,0.67295,0.6731,7214400008.0
2007-06-26 13:50:00,0.6731,0.6731,0.673,0.6731,4873199946.0
2007-06-26 13:55:00,0.6731,0.6731,0.67295,0.673,3323299993.0
2007-06-26 14:00:00,0.6729,0.6731,0.6729,0.67295,4350399950.0
2007-06-26 14:05:00,0.673,0.6731,0.6729,0.6729,4124699951.0
2007-06-26 14:10:00,0.673,0.673,0.67295,0.673,5809199923.0
2007-06-26 14:15:00,0.6731,0.67315,0.673,0.67315,6384700011.0
2007-06-26 14:20:00,0.6732,0.6733,0.6731,0.6732,6267600024.0
2007-06-26 14:25:00,0.6732,0.6732,0.6731,0.6732,3338699969.0
2007-06-26 14:30:00,0.6732,0.6733,0.67315,0.6733,4012499973.0
2007-06-26 14:35:00,0.67325,0.6733,0.67315,0.6732,2421699984.0
2007-06-26 14:40:00,0.6733,0.6734,0.6731,0.6733,7872499940.0
2007-06-26 14:45:00,0.67325,0.6733,0.67315,0.67325,7967999981.0
2007-06-26 14:50:00,0.6733,0.6734,0.6732,0.6733,1709499995.0
2007-06-26 14:55:00,0.6732,0.6733,0.6732,0.6733,683799998.0
2007-06-26 15:00:00,0.6734,0.6734,0.67325,0.6733,3301900004.0
2007-06-26 15:05:00,0.6732,0.6733,0.6732,0.6733,1107200000.0
2007-06-26 15:10:00,0.6733,0.6733,0.6731,0.6733,1904199979.0
2007-06-26 15:15:00,0.6732,0.6733,0.6732,0.6733,3306799966.0
2007-06-26 15:20:00,0.6733,0.6733,0.67315,0.6733,2790499974.0
2007-06-26 15:25:00,0.6733,0.6734,0.6732,0.6733,6014399973.0
2007-06-26 15:30:00,0.6733,0.6733,0.6732,0.6733,3493399997.0
2007-06-26 15:35:00,0.6733,0.6733,0.6731,0.6732,3923099976.0
2007-06-26 15:40:00,0.6731,0.6733,0.6731,0.6733,6349499931.0
2007-06-26 15:45:00,0.6732,0.6734,0.6732,0.6734,6358999966.0
2007-06-26 15:50:00,0.6734,0.6734,0.67335,0.6734,3830699992.0
2007-06-26 15:55:00,0.6734,0.67355,0.6733,0.67345,5967399987.0
2007-06-26 16:00:00,0.6735,0.6735,0.6733,0.6734,2456299994.0
2007-06-26 16:05:00,0.6734,0.6734,0.6732,0.6733,6018999955.0
2007-06-26 16:10:00,0.6734,0.6735,0.6732,0.6732,4815199964.0
2007-06-26 16:15:00,0.6733,0.6734,0.67325,0.6733,4394599957.0
2007-06-26 16:20:00,0.67335,0.6734,0.6732,0.6732,3990699966.0
2007-06-26 16:25:00,0.67315,0.6733,0.67315,0.6733,6772200002.0
2007-06-26 16:30:00,0.6732,0.6733,0.6732,0.6733,7435599980.0
2007-06-26 16:35:00,0.6732,0.6735,0.6732,0.67335,5326399974.0
2007-06-26 16:40:00,0.6734,0.67345,0.6733,0.6734,4312800018.0
2007-06-26 16:45:00,0.6735,0.6735,0.6734,0.6734,4788799983.0
2007-06-26 16:50:00,0.6734,0.6734,0.6732,0.6733,5054499990.0
2007-06-26 16:55:00,0.6732,0.6733,0.6731,0.6731,1966699985.0
2007-06-26 17:00:00,0.6732,0.6733,0.6731,0.6733,2844299997.0
2007-06-26 17:05:00,0.6732,0.6735,0.6732,0.6735,3792399996.0
2007-06-26 17:10:00,0.6735,0.6735,0.6734,0.6735,6531099989.0
2007-06-26 17:15:00,0.6735,0.6736,0.67345,0.67355,3676700021.0
2007-06-26 17:20:00,0.67355,0.6736,0.6735,0.6735,3814399993.0
2007-06-26 17:25:00,0.6735,0.6735,0.67335,0.6734,5278500001.0
2007-06-26 17:30:00,0.6735,0.67355,0.6734,0.6735,4049799990.0
2007-06-26 17:35:00,0.6735,0.6736,0.6734,0.6734,5252399958.0
2007-06-26 17:40:00,0.6735,0.6735,0.6734,0.6735,6283099986.0
2007-06-26 17:45:00,0.6735,0.6735,0.6734,0.6734,7217499964.0
2007-06-26 17:50:00,0.67335,0.6735,0.67335,0.6734,2543299986.0
2007-06-26 17:55:00,0.6734,0.6735,0.6733,0.6734,5717599976.0
2007-06-26 18:00:00,0.6734,0.6734,0.6733,0.6733,3594499992.0
2007-06-26 18:05:00,0.6734,0.6735,0.6734,0.67345,3158000062.0
2007-06-26 18:10:00,0.67345,0.6735,0.67335,0.6734,1502800008.0
2007-06-26 18:15:00,0.6734,0.6735,0.67335,0.6735,1547599994.0
2007-06-26 18:20:00,0.6735,0.6736,0.67345,0.67355,3423999991.0
2007-06-26 18:25:00,0.6735,0.6736,0.67335,0.6734,4213799972.0
2007-06-26 18:30:00,0.6734,0.67345,0.6733,0.6734,2828899988.0
2007-06-26 18:35:00,0.6734,0.6734,0.67335,0.6734,2813699997.0
2007-06-26 18:40:00,0.6734,0.6734,0.67335,0.6734,2438899984.0
2007-06-26 18:45:00,0.6734,0.67345,0.67335,0.6734,3802700001.0
2007-06-26 18:50:00,0.6734,0.6734,0.67316,0.67335,3066999986.0
2007-06-26 18:55:00,0.67335,0.6735,0.6733,0.6735,4157899938.0
2007-06-26 19:00:00,0.6735,0.6735,0.6733,0.6734,7700700018.0
2007-06-26 19:05:00,0.6734,0.6735,0.67335,0.6734,4589900035.0
2007-06-26 19:10:00,0.67335,0.67355,0.67335,0.6735,4676499998.0
2007-06-26 19:15:00,0.67355,0.67355,0.6734,0.6735,3621900031.0
2007-06-26 19:20:00,0.6735,0.6736,0.67345,0.6736,2718800005.0
2007-06-26 19:25:00,0.6736,0.6736,0.67345,0.6736,3313899976.0
2007-06-26 19:30:00,0.6736,0.6737,0.6736,0.6737,5105500019.0
2007-06-26 19:35:00,0.6737,0.6737,0.67365,0.6737,5327700013.0
2007-06-26 19:40:00,0.6737,0.6737,0.6736,0.6737,2613699953.0
2007-06-26 19:45:00,0.6737,0.6737,0.67365,0.6737,2032599986.0
2007-06-26 19:50:00,0.6737,0.6737,0.6736,0.67365,3211499988.0
2007-06-26 19:55:00,0.67365,0.6737,0.6736,0.6737,2967000018.0
2007-06-26 20:00:00,0.6737,0.67375,0.6736,0.6737,3648200020.0
2007-06-26 20:05:00,0.67365,0.6738,0.6736,0.67365,3933900024.0
2007-06-26 20:10:00,0.6737,0.6738,0.67365,0.6737,3125899964.0
2007-06-26 20:15:00,0.6737,0.6737,0.67365,0.6737,3696199958.0
2007-06-26 20:20:00,0.6737,0.67375,0.67365,0.67365,4507500014.0
2007-06-26 20:25:00,0.6737,0.67375,0.67365,0.6737,3687400000.0
2007-06-26 20:30:00,0.6737,0.67385,0.67365,0.67375,3221599983.0
2007-06-26 20:35:00,0.67375,0.6738,0.67365,0.67375,2734600013.0
2007-06-26 20:40:00,0.67375,0.67375,0.6737,0.6737,2632599998.0
2007-06-26 20:45:00,0.67365,0.6738,0.67365,0.6737,1567700011.0
2007-06-26 20:50:00,0.67375,0.6738,0.6736,0.67365,2422899996.0
2007-06-26 20:55:00,0.67365,0.67365,0.6735,0.6736,3751499998.0
2007-06-26 21:00:00,0.6736,0.67365,0.67355,0.67365,5093200013.0
2007-06-26 21:05:00,0.67365,0.67365,0.67355,0.6736,2511600000.0
2007-06-26 21:10:00,0.6736,0.6736,0.6734,0.6735,4725800000.0
2007-06-26 21:15:00,0.6735,0.6735,0.6734,0.6735,1267599998.0
2007-06-26 21:20:00,0.6735,0.6735,0.67345,0.67345,2011200018.0
2007-06-26 21:25:00,0.67345,0.67345,0.6733,0.6734,5383199996.0
2007-06-26 21:30:00,0.6734,0.67345,0.6733,0.6733,4460600006.0
2007-06-26 21:35:00,0.6733,0.6734,0.67325,0.6733,3703999986.0
2007-06-26 21:40:00,0.6733,0.67335,0.67325,0.6733,3539700013.0
2007-06-26 21:45:00,0.6733,0.6734,0.6732,0.67325,2485800001.0
2007-06-26 21:50:00,0.6732,0.6734,0.6732,0.6733,3911699984.0
2007-06-26 21:55:00,0.6733,0.67335,0.67325,0.67325,2510300006.0
2007-06-26 22:00:00,0.67325,0.6733,0.6732,0.67325,972200011.0
2007-06-26 22:05:00,0.67325,0.67325,0.6732,0.67325,257599998.0
2007-06-26 22:10:00,0.67325,0.6733,0.67325,0.6733,1582299977.0
2007-06-26 22:15:00,0.6733,0.67345,0.6733,0.6734,1623999995.0
2007-06-26 22:20:00,0.6734,0.6735,0.67335,0.67335,2493799991.0
2007-06-26 22:25:00,0.67335,0.6734,0.67325,0.67325,1479999992.0
2007-06-26 22:30:00,0.6733,0.6733,0.67287,0.67308,1182100002.0
2007-06-26 22:35:00,0.6733,0.6733,0.6733,0.6733,480800000.0
2007-06-26 22:40:00,0.6733,0.6733,0.6732,0.67325,446299996.0
2007-06-26 22:45:00,0.67325,0.67325,0.6731,0.6732,558400000.0
2007-06-26 22:50:00,0.67313,0.6732,0.67297,0.67315,533999991.0
2007-06-26 22:55:00,0.67315,0.67315,0.67295,0.673,2563099964.0
2007-06-26 23:00:00,0.673,0.67301,0.6729,0.6729,900499981.0
2007-06-26 23:05:00,0.6729,0.673,0.6728,0.673,681099989.0
2007-06-26 23:10:00,0.673,0.67315,0.67285,0.6729,688400000.0
2007-06-26 23:15:00,0.673,0.6731,0.6729,0.673,1048299985.0
2007-06-26 23:20:00,0.673,0.6731,0.673,0.673,869799997.0
2007-06-26 23:25:00,0.6731,0.67317,0.67299,0.67305,470499998.0
2007-06-26 23:30:00,0.6731,0.6731,0.673,0.673,487400000.0
2007-06-26 23:35:00,0.6731,0.6733,0.6731,0.67325,1712899975.0
2007-06-26 23:40:00,0.67325,0.6734,0.67305,0.6732,972999996.0
2007-06-26 23:45:00,0.6732,0.67335,0.6732,0.6732,1112199997.0
2007-06-26 23:50:00,0.6733,0.67335,0.67315,0.67315,906299979.0
2007-06-26 23:55:00,0.6732,0.6734,0.67306,0.67306,346100002.0
2007-06-27 00:00:00,0.67335,0.6734,0.67325,0.6734,746399987.0
2007-06-27 00:05:00,0.6733,0.6734,0.67316,0.6733,528399986.0
2007-06-27 00:10:00,0.6733,0.6735,0.6732,0.6734,1944299986.0
2007-06-27 00:15:00,0.6734,0.6735,0.6734,0.67345,356300001.0
2007-06-27 00:20:00,0.6735,0.6735,0.67329,0.67341,569100006.0
2007-06-27 00:25:00,0.67345,0.6735,0.6733,0.67337,357299997.0
2007-06-27 00:30:00,0.6734,0.6734,0.6732,0.6732,1220599998.0
2007-06-27 00:35:00,0.6733,0.6733,0.67288,0.67301,924399998.0
2007-06-27 00:40:00,0.6732,0.6732,0.67292,0.6731,534700000.0
2007-06-27 00:45:00,0.6731,0.6731,0.67295,0.67295,1091200012.0
2007-06-27 00:50:00,0.673,0.6731,0.6728,0.6728,2350300011.0
2007-06-27 00:55:00,0.6728,0.673,0.67265,0.67285,1293599991.0
2007-06-27 01:00:00,0.6729,0.67295,0.67275,0.67285,1842100018.0
2007-06-27 01:05:00,0.67285,0.6729,0.6727,0.6728,1025900002.0
2007-06-27 01:10:00,0.67275,0.67285,0.67266,0.67267,709600001.0
2007-06-27 01:15:00,0.6728,0.673,0.6728,0.6729,916399996.0
2007-06-27 01:20:00,0.6729,0.67305,0.67275,0.67305,2634600000.0
2007-06-27 01:25:00,0.67295,0.6731,0.67295,0.67305,1534099997.0
2007-06-27 01:30:00,0.67305,0.67305,0.67285,0.67295,2156300004.0
2007-06-27 01:35:00,0.67295,0.67305,0.67285,0.67295,932100000.0
2007-06-27 01:40:00,0.673,0.673,0.6729,0.6729,625600002.0
2007-06-27 01:45:00,0.67293,0.673,0.67285,0.673,1198400001.0
2007-06-27 01:50:00,0.673,0.673,0.67282,0.67291,428400000.0
2007-06-27 01:55:00,0.67287,0.673,0.67287,0.673,909599998.0
2007-06-27 02:00:00,0.673,0.6731,0.673,0.673,2868400010.0
2007-06-27 02:05:00,0.67305,0.6731,0.6728,0.673,864599999.0
2007-06-27 02:10:00,0.673,0.67305,0.67295,0.673,1246299986.0
2007-06-27 02:15:00,0.673,0.67305,0.67295,0.673,1320300002.0
2007-06-27 02:20:00,0.673,0.6731,0.67295,0.673,2850400000.0
2007-06-27 02:25:00,0.673,0.6731,0.67295,0.67295,1948299995.0
2007-06-27 02:30:00,0.673,0.6731,0.67285,0.6729,2035800000.0
2007-06-27 02:35:00,0.6729,0.673,0.6729,0.673,427700002.0
2007-06-27 02:40:00,0.673,0.6731,0.6728,0.6728,2273500012.0
2007-06-27 02:45:00,0.67285,0.6729,0.67275,0.6728,1748399972.0
2007-06-27 02:50:00,0.6728,0.67295,0.67263,0.6729,1357499991.0
2007-06-27 02:55:00,0.6729,0.6729,0.67261,0.6729,1411899986.0
2007-06-27 03:00:00,0.6729,0.67315,0.67275,0.673,4206199979.0
2007-06-27 03:05:00,0.673,0.67305,0.6729,0.67295,2397000010.0
2007-06-27 03:10:00,0.67295,0.67295,0.6728,0.6729,683999996.0
2007-06-27 03:15:00,0.67295,0.67295,0.6728,0.67285,875699990.0
2007-06-27 03:20:00,0.67285,0.67285,0.6727,0.6728,714200006.0
2007-06-27 03:25:00,0.6728,0.67285,0.6728,0.6728,433600014.0
2007-06-27 03:30:00,0.6728,0.67285,0.67275,0.67285,479399998.0
2007-06-27 03:35:00,0.67285,0.67285,0.6728,0.6728,366700003.0
2007-06-27 03:40:00,0.6728,0.6728,0.6726,0.6727,1620799996.0
2007-06-27 03:45:00,0.6727,0.6728,0.67265,0.67275,1788600004.0
2007-06-27 03:50:00,0.67275,0.6729,0.6727,0.67285,640499993.0
2007-06-27 03:55:00,0.6729,0.6729,0.6728,0.67285,718599999.0
2007-06-27 04:00:00,0.67285,0.6729,0.6728,0.67285,937399998.0
2007-06-27 04:05:00,0.67285,0.67285,0.6728,0.67285,1036699996.0
2007-06-27 04:10:00,0.67285,0.67285,0.6727,0.6728,971100001.0
2007-06-27 04:15:00,0.6728,0.6728,0.67258,0.67267,1002499987.0
2007-06-27 04:20:00,0.67257,0.6728,0.67252,0.6728,979799991.0
2007-06-27 04:25:00,0.6728,0.6729,0.6727,0.67285,1023300005.0
2007-06-27 04:30:00,0.6729,0.6729,0.6728,0.67285,278300002.0
2007-06-27 04:35:00,0.6729,0.6729,0.67275,0.6728,212799998.0
2007-06-27 04:40:00,0.6728,0.67285,0.67244,0.67251,1179599978.0
2007-06-27 04:45:00,0.6725,0.6728,0.67247,0.6728,644899998.0
2007-06-27 04:50:00,0.6728,0.6728,0.67265,0.6727,965299986.0
2007-06-27 04:55:00,0.67265,0.67275,0.67265,0.67275,2939699994.0
2007-06-27 05:00:00,0.67275,0.6728,0.6725,0.67279,2027899967.0
2007-06-27 05:05:00,0.67275,0.6728,0.67268,0.6728,172000000.0
2007-06-27 05:10:00,0.6728,0.6728,0.67246,0.67263,208800000.0
2007-06-27 05:15:00,0.67253,0.6728,0.6725,0.6728,616999984.0
2007-06-27 05:20:00,0.6728,0.6728,0.67247,0.6728,427800000.0
2007-06-27 05:25:00,0.6728,0.6728,0.67257,0.67275,428000000.0
2007-06-27 05:30:00,0.6727,0.67275,0.67251,0.67275,689900010.0
2007-06-27 05:35:00,0.67275,0.67275,0.67255,0.67256,1103299994.0
2007-06-27 05:40:00,0.67275,0.6728,0.67264,0.6728,725400004.0
2007-06-27 05:45:00,0.67276,0.6728,0.67256,0.6728,1019999992.0
2007-06-27 05:50:00,0.6728,0.6728,0.6725,0.6728,457500000.0
2007-06-27 05:55:00,0.6728,0.6728,0.67275,0.6728,285600000.0
2007-06-27 06:00:00,0.6728,0.6728,0.6727,0.67275,731199998.0
2007-06-27 06:05:00,0.67275,0.6728,0.6725,0.67255,2745700000.0
2007-06-27 06:10:00,0.67255,0.6727,0.67255,0.67265,708399999.0
2007-06-27 06:15:00,0.67265,0.67265,0.67245,0.6725,2221600000.0
2007-06-27 06:20:00,0.6725,0.67255,0.6724,0.6725,2566599995.0
2007-06-27 06:25:00,0.6725,0.6725,0.67245,0.6725,513299989.0
2007-06-27 06:30:00,0.6725,0.6725,0.6724,0.67245,1548000008.0
2007-06-27 06:35:00,0.6725,0.67255,0.67235,0.6724,3809399988.0
2007-06-27 06:40:00,0.6724,0.6726,0.6724,0.6726,2996600003.0
2007-06-27 06:45:00,0.67243,0.6726,0.67238,0.6726,1768399995.0
2007-06-27 06:50:00,0.6726,0.6726,0.67238,0.6726,2142000004.0
2007-06-27 06:55:00,0.6726,0.6726,0.67255,0.67255,782300000.0
2007-06-27 07:00:00,0.6726,0.6727,0.6726,0.6727,1137900007.0
2007-06-27 07:05:00,0.6727,0.6727,0.6726,0.67265,1400399993.0
2007-06-27 07:10:00,0.67265,0.67265,0.67235,0.67255,1981399961.0
2007-06-27 07:15:00,0.6725,0.6726,0.67245,0.6726,1789099983.0
2007-06-27 07:20:00,0.67255,0.6726,0.6724,0.6726,2165100007.0
2007-06-27 07:25:00,0.6726,0.67263,0.67235,0.67238,2095500016.0
2007-06-27 07:30:00,0.67237,0.6728,0.67237,0.67265,2594399987.0
2007-06-27 07:35:00,0.67265,0.67285,0.6726,0.67275,2024000001.0
2007-06-27 07:40:00,0.6727,0.67285,0.67265,0.67285,1425399980.0
2007-06-27 07:45:00,0.67285,0.67295,0.67255,0.6727,5406599979.0
2007-06-27 07:50:00,0.6727,0.6728,0.6727,0.6728,2477199989.0
2007-06-27 07:55:00,0.6728,0.6728,0.6725,0.67275,4651999965.0
2007-06-27 08:00:00,0.67275,0.6729,0.6727,0.6728,4452100006.0
2007-06-27 08:05:00,0.67275,0.67295,0.67275,0.6729,7453599994.0
2007-06-27 08:10:00,0.6729,0.673,0.6727,0.67295,4105199989.0
2007-06-27 08:15:00,0.67295,0.673,0.67285,0.673,6077099997.0
2007-06-27 08:20:00,0.673,0.6733,0.67285,0.6732,8157199914.0
2007-06-27 08:25:00,0.6731,0.6734,0.673,0.6733,8017099968.0
2007-06-27 08:30:00,0.6734,0.6734,0.67315,0.67315,8440199937.0
2007-06-27 08:35:00,0.6731,0.6732,0.6729,0.6731,6262599985.0
2007-06-27 08:40:00,0.6732,0.67335,0.6731,0.6732,6701399984.0
2007-06-27 08:45:00,0.6732,0.6733,0.6732,0.67325,3576299960.0
2007-06-27 08:50:00,0.6733,0.6733,0.6729,0.673,2946600015.0
2007-06-27 08:55:00,0.673,0.6732,0.673,0.673,4453700025.0
2007-06-27 09:00:00,0.673,0.67305,0.6727,0.6728,4681799969.0
2007-06-27 09:05:00,0.6728,0.6729,0.67275,0.6729,2521899978.0
2007-06-27 09:10:00,0.6729,0.673,0.6728,0.673,3221599972.0
2007-06-27 09:15:00,0.6729,0.6733,0.6729,0.673,4026999965.0
2007-06-27 09:20:00,0.6731,0.6731,0.67295,0.673,3221599972.0
2007-06-27 09:25:00,0.67295,0.6733,0.6729,0.6733,3697199963.0
2007-06-27 09:30:00,0.6732,0.6733,0.67315,0.6732,4939099916.0
2007-06-27 09:35:00,0.6732,0.6733,0.67305,0.6733,7807300038.0
2007-06-27 09:40:00,0.67325,0.6734,0.67325,0.6733,4954200010.0
2007-06-27 09:45:00,0.6734,0.6734,0.67325,0.6733,3424199934.0
2007-06-27 09:50:00,0.67325,0.6734,0.67325,0.6733,4553699994.0
2007-06-27 09:55:00,0.6734,0.6734,0.6733,0.6733,7176500031.0
2007-06-27 10:00:00,0.6733,0.6733,0.67305,0.67325,7009499965.0
2007-06-27 10:05:00,0.67325,0.6734,0.6732,0.6734,4358999977.0
2007-06-27 10:10:00,0.6733,0.6734,0.6733,0.6733,5422999992.0
2007-06-27 10:15:00,0.6734,0.6734,0.6733,0.6734,8252799988.0
2007-06-27 10:20:00,0.6734,0.6734,0.6733,0.67335,3060899936.0
2007-06-27 10:25:00,0.6733,0.67335,0.6732,0.6733,3925599985.0
2007-06-27 10:30:00,0.6733,0.6734,0.67325,0.6734,4386900011.0
2007-06-27 10:35:00,0.6734,0.6735,0.67335,0.67335,4793100001.0
2007-06-27 10:40:00,0.6734,0.6735,0.6733,0.6734,4463099960.0
2007-06-27 10:45:00,0.6734,0.6736,0.6734,0.67355,3317299998.0
2007-06-27 10:50:00,0.6736,0.6736,0.67335,0.6735,5245600013.0
2007-06-27 10:55:00,0.67345,0.67345,0.6733,0.67335,3477799977.0
2007-06-27 11:00:00,0.67335,0.6734,0.6732,0.6734,8154999958.0
2007-06-27 11:05:00,0.6734,0.67355,0.6734,0.6735,5085100016.0
2007-06-27 11:10:00,0.6734,0.6735,0.6734,0.6735,2486499976.0
2007-06-27 11:15:00,0.6735,0.67365,0.67345,0.6736,6464699964.0
2007-06-27 11:20:00,0.6736,0.6737,0.67355,0.6736,5007100012.0
2007-06-27 11:25:00,0.6736,0.6737,0.67355,0.6737,2659400011.0
2007-06-27 11:30:00,0.6737,0.6737,0.6735,0.6736,7243099987.0
2007-06-27 11:35:00,0.6736,0.6736,0.6735,0.67355,3013699996.0
2007-06-27 11:40:00,0.67355,0.6737,0.6735,0.6737,2868199984.0
2007-06-27 11:45:00,0.6736,0.6737,0.6736,0.6737,4565999985.0
2007-06-27 11:50:00,0.67375,0.6738,0.6736,0.6737,4007699993.0
2007-06-27 11:55:00,0.67375,0.67375,0.6735,0.6736,7749599944.0
2007-06-27 12:00:00,0.6735,0.6737,0.67345,0.6735,4624999976.0
2007-06-27 12:05:00,0.6735,0.6735,0.6733,0.6734,3884299966.0
2007-06-27 12:10:00,0.6734,0.6736,0.6733,0.6736,4031199892.0
2007-06-27 12:15:00,0.6736,0.6736,0.6735,0.67355,3159699962.0
2007-06-27 12:20:00,0.67355,0.67355,0.67345,0.6735,2905699971.0
2007-06-27 12:25:00,0.6735,0.67355,0.6734,0.6735,3350000000.0
2007-06-27 12:30:00,0.6735,0.6736,0.6734,0.6736,5632499964.0
2007-06-27 12:35:00,0.6736,0.6736,0.6735,0.6736,5832000014.0
2007-06-27 12:40:00,0.6736,0.6736,0.6735,0.6736,5227499925.0
2007-06-27 12:45:00,0.67365,0.6737,0.67335,0.67345,7592599947.0
2007-06-27 12:50:00,0.67345,0.67345,0.6732,0.6732,4384899949.0
2007-06-27 12:55:00,0.6731,0.6733,0.6731,0.6733,7384099871.0
2007-06-27 13:00:00,0.6733,0.6733,0.6732,0.6733,6533899937.0
2007-06-27 13:05:00,0.67325,0.6734,0.67325,0.67335,3205599983.0
2007-06-27 13:10:00,0.6734,0.6735,0.6734,0.67345,677399990.0
2007-06-27 13:15:00,0.67345,0.6736,0.6734,0.6735,6363499920.0
2007-06-27 13:20:00,0.6735,0.67365,0.6734,0.6736,6730699992.0
2007-06-27 13:25:00,0.6736,0.6736,0.6734,0.6735,8027200016.0
2007-06-27 13:30:00,0.6736,0.6736,0.6734,0.67345,5496400002.0
2007-06-27 13:35:00,0.67345,0.6735,0.6734,0.6734,1674799990.0
2007-06-27 13:40:00,0.6735,0.6735,0.6734,0.67345,3448899970.0
2007-06-27 13:45:00,0.67345,0.6735,0.6733,0.6733,5773799935.0
2007-06-27 13:50:00,0.6734,0.6734,0.6731,0.6732,3518100053.0
2007-06-27 13:55:00,0.6731,0.6732,0.67305,0.6731,3609800056.0
2007-06-27 14:00:00,0.6731,0.6732,0.67305,0.6731,4066399998.0
2007-06-27 14:05:00,0.6731,0.6731,0.673,0.6731,3644799980.0
2007-06-27 14:10:00,0.673,0.6731,0.6728,0.6728,8636499985.0
2007-06-27 14:15:00,0.6729,0.6731,0.6728,0.6731,5310199955.0
2007-06-27 14:20:00,0.6731,0.6731,0.6729,0.673,9191600016.0
2007-06-27 14:25:00,0.673,0.673,0.6727,0.67285,1822800012.0
2007-06-27 14:30:00,0.67273,0.67332,0.67273,0.67295,2048400001.0
2007-06-27 14:35:00,0.67295,0.673,0.67285,0.6729,874600000.0
2007-06-27 14:40:00,0.6729,0.673,0.67275,0.673,1642200001.0
2007-06-27 14:45:00,0.673,0.673,0.6728,0.6728,4677400020.0
2007-06-27 14:50:00,0.6728,0.673,0.6728,0.673,4793699989.0
2007-06-27 14:55:00,0.67295,0.673,0.6728,0.67285,4357199988.0
2007-06-27 15:00:00,0.6729,0.6729,0.6727,0.6729,7755399991.0
2007-06-27 15:05:00,0.6729,0.673,0.6728,0.67295,5053100021.0
2007-06-27 15:10:00,0.673,0.6731,0.6729,0.67305,5254500010.0
2007-06-27 15:15:00,0.6731,0.6731,0.673,0.6731,3848699983.0
2007-06-27 15:20:00,0.6731,0.6731,0.673,0.67305,5950900001.0
2007-06-27 15:25:00,0.67305,0.6731,0.6728,0.673,6969400009.0
2007-06-27 15:30:00,0.67291,0.673,0.6727,0.67295,5844399978.0
2007-06-27 15:35:00,0.67295,0.6731,0.6729,0.6731,3838400018.0
2007-06-27 15:40:00,0.673,0.6731,0.6729,0.673,4094999989.0
2007-06-27 15:45:00,0.673,0.673,0.6728,0.6729,9094800014.0
2007-06-27 15:50:00,0.67285,0.6731,0.67285,0.67305,3333099964.0
2007-06-27 15:55:00,0.673,0.6731,0.673,0.673,1968099995.0
2007-06-27 16:00:00,0.6731,0.6731,0.6729,0.6731,4406899947.0
2007-06-27 16:05:00,0.6731,0.6731,0.6729,0.673,3494199913.0
2007-06-27 16:10:00,0.67295,0.6731,0.6729,0.6729,6582299940.0
2007-06-27 16:15:00,0.6728,0.6729,0.6728,0.6728,4342299977.0
2007-06-27 16:20:00,0.6728,0.6729,0.6728,0.6729,3975199980.0
2007-06-27 16:25:00,0.6729,0.67295,0.6728,0.67285,9101799983.0
2007-06-27 16:30:00,0.67285,0.673,0.6727,0.6728,7771399828.0
2007-06-27 16:35:00,0.67285,0.673,0.67285,0.6729,2615799953.0
2007-06-27 16:40:00,0.67285,0.67295,0.67285,0.67295,388199994.0
2007-06-27 16:45:00,0.6728,0.6729,0.6727,0.6727,8277199944.0
2007-06-27 16:50:00,0.6728,0.6728,0.6726,0.6727,2426799998.0
2007-06-27 16:55:00,0.6726,0.6726,0.6724,0.6726,3368799992.0
2007-06-27 17:00:00,0.6725,0.6726,0.6724,0.6726,3435099994.0
2007-06-27 17:05:00,0.6726,0.6729,0.6726,0.6728,7148099997.0
2007-06-27 17:10:00,0.6729,0.6731,0.6728,0.6731,9139499971.0
2007-06-27 17:15:00,0.673,0.673,0.6729,0.673,5745500021.0
2007-06-27 17:20:00,0.6729,0.6729,0.6728,0.6728,4381899966.0
2007-06-27 17:25:00,0.6729,0.6729,0.6728,0.6728,1474000002.0
2007-06-27 17:30:00,0.6729,0.6729,0.6727,0.6728,1735000002.0
2007-06-27 17:35:00,0.6726,0.6727,0.6726,0.6727,5582000012.0
2007-06-27 17:40:00,0.67265,0.6727,0.67255,0.6727,6018900021.0
2007-06-27 17:45:00,0.6727,0.6727,0.6726,0.6727,7245899916.0
2007-06-27 17:50:00,0.6727,0.6727,0.6724,0.67255,3995000016.0
2007-06-27 17:55:00,0.6724,0.6728,0.6724,0.67275,5018800009.0
2007-06-27 18:00:00,0.67275,0.673,0.6727,0.67295,5762199996.0
2007-06-27 18:05:00,0.673,0.6731,0.67295,0.673,6626899992.0
2007-06-27 18:10:00,0.6728,0.67295,0.6728,0.6729,6068400052.0
2007-06-27 18:15:00,0.67285,0.6729,0.67275,0.6728,6087600037.0
2007-06-27 18:20:00,0.6728,0.6729,0.6728,0.6729,1492399993.0
2007-06-27 18:25:00,0.6729,0.67295,0.6728,0.67285,3556699992.0
2007-06-27 18:30:00,0.6727,0.6729,0.6727,0.6729,6098099957.0
2007-06-27 18:35:00,0.6729,0.6729,0.6728,0.67285,2832599977.0
2007-06-27 18:40:00,0.6728,0.6729,0.6727,0.6729,5639900016.0
2007-06-27 18:45:00,0.6729,0.673,0.6728,0.6729,7906500014.0
2007-06-27 18:50:00,0.6729,0.673,0.67285,0.67285,4521200017.0
2007-06-27 18:55:00,0.6729,0.6729,0.6728,0.6728,5868299979.0
2007-06-27 19:00:00,0.6728,0.6729,0.6727,0.6728,4806199953.0
2007-06-27 19:05:00,0.6728,0.6728,0.6726,0.6727,5574200016.0
2007-06-27 19:10:00,0.6728,0.6728,0.6727,0.6727,2606699996.0
2007-06-27 19:15:00,0.6728,0.6729,0.67275,0.6728,5095300020.0
2007-06-27 19:20:00,0.6728,0.6729,0.6727,0.67285,2547499984.0
2007-06-27 19:25:00,0.67285,0.6729,0.6728,0.6729,2614799990.0
2007-06-27 19:30:00,0.67295,0.67295,0.67285,0.6729,2588300005.0
2007-06-27 19:35:00,0.6729,0.67295,0.67285,0.6729,5276200066.0
2007-06-27 19:40:00,0.6729,0.67295,0.67285,0.67295,4918100032.0
2007-06-27 19:45:00,0.67295,0.673,0.67285,0.67295,1579099990.0
2007-06-27 19:50:00,0.6729,0.6729,0.67285,0.67285,512000000.0
2007-06-27 19:55:00,0.67285,0.6729,0.67265,0.6727,5397999975.0
2007-06-27 20:00:00,0.6727,0.67275,0.67245,0.67245,4807999973.0
2007-06-27 20:05:00,0.6725,0.6726,0.67245,0.6725,4230800019.0
2007-06-27 20:10:00,0.6725,0.67255,0.67245,0.6725,3343299982.0
2007-06-27 20:15:00,0.6724,0.67255,0.6724,0.67255,5305200031.0
2007-06-27 20:20:00,0.67255,0.6726,0.67226,0.67255,1644200024.0
2007-06-27 20:25:00,0.6726,0.6726,0.67255,0.6726,1460999990.0
2007-06-27 20:30:00,0.6726,0.6726,0.6725,0.6726,1642099992.0
2007-06-27 20:35:00,0.6726,0.6728,0.67255,0.6728,4149899993.0
2007-06-27 20:40:00,0.6728,0.6729,0.67275,0.6729,1573899991.0
2007-06-27 20:45:00,0.6729,0.673,0.67285,0.6729,1574499992.0
2007-06-27 20:50:00,0.673,0.673,0.67295,0.67295,350400000.0
2007-06-27 20:55:00,0.67295,0.67295,0.67285,0.6729,2302500008.0
2007-06-27 21:00:00,0.6729,0.67295,0.67285,0.67295,1980500000.0
2007-06-27 21:05:00,0.6729,0.67295,0.67285,0.67285,2905099969.0
2007-06-27 21:10:00,0.67285,0.6729,0.6727,0.6728,2906499993.0
2007-06-27 21:15:00,0.67275,0.67285,0.67275,0.6728,3086800006.0
2007-06-27 21:20:00,0.6728,0.6728,0.6727,0.67275,4203700030.0
2007-06-27 21:25:00,0.67275,0.6729,0.6727,0.6727,5675299984.0
2007-06-27 21:30:00,0.6728,0.6729,0.67265,0.67285,3179399983.0
2007-06-27 21:35:00,0.67285,0.6729,0.67263,0.67264,2621299991.0
2007-06-27 21:40:00,0.6729,0.6729,0.67285,0.6729,2032100009.0
2007-06-27 21:45:00,0.6729,0.6729,0.6727,0.6728,787700010.0
2007-06-27 21:50:00,0.6728,0.6728,0.67265,0.6727,4547500005.0
2007-06-27 21:55:00,0.6727,0.6728,0.6726,0.67275,5040500019.0
2007-06-27 22:00:00,0.67275,0.6728,0.67257,0.6728,442600001.0
2007-06-27 22:05:00,0.6728,0.6728,0.6727,0.67275,513900002.0
2007-06-27 22:10:00,0.67275,0.6728,0.67265,0.6727,4146499961.0
2007-06-27 22:15:00,0.6727,0.6728,0.67265,0.6728,4554199997.0
2007-06-27 22:20:00,0.6727,0.6728,0.6727,0.6727,4945499993.0
2007-06-27 22:25:00,0.67275,0.6728,0.6727,0.67275,1593599981.0
2007-06-27 22:30:00,0.67275,0.6728,0.67265,0.6727,2902799987.0
2007-06-27 22:35:00,0.6727,0.6727,0.6727,0.6727,1870799992.0
2007-06-27 22:40:00,0.6727,0.6728,0.6726,0.6727,4505200005.0
2007-06-27 22:45:00,0.6727,0.6728,0.67265,0.6727,3795199993.0
2007-06-27 22:50:00,0.6727,0.67285,0.67265,0.6727,3600999994.0
2007-06-27 22:55:00,0.6727,0.67285,0.67265,0.6727,2482199990.0
2007-06-27 23:00:00,0.67265,0.6728,0.67255,0.6727,703799993.0
2007-06-27 23:05:00,0.6727,0.67275,0.6726,0.6727,1081800007.0
2007-06-27 23:10:00,0.67267,0.6728,0.67258,0.6727,1481999985.0
2007-06-27 23:15:00,0.6727,0.6727,0.67245,0.6725,1395899999.0
2007-06-27 23:20:00,0.6726,0.67265,0.67245,0.6726,1763299978.0
2007-06-27 23:25:00,0.6726,0.6726,0.67255,0.6726,1163699998.0
2007-06-27 23:30:00,0.6726,0.6726,0.6726,0.6726,1025200005.0
2007-06-27 23:35:00,0.67265,0.67275,0.67265,0.6727,1257799995.0
2007-06-27 23:40:00,0.6727,0.6728,0.67265,0.6727,661500009.0
2007-06-27 23:45:00,0.6728,0.6728,0.67257,0.6727,661300004.0
2007-06-27 23:50:00,0.6727,0.6728,0.67265,0.6728,694900000.0
2007-06-27 23:55:00,0.6728,0.6728,0.67259,0.67275,389299998.0
2007-06-28 00:00:00,0.67275,0.6729,0.67268,0.67278,876899983.0
2007-06-28 00:05:00,0.67281,0.6729,0.67274,0.6729,552399998.0
2007-06-28 00:10:00,0.6729,0.6729,0.6729,0.6729,303200000.0
2007-06-28 00:15:00,0.6729,0.6729,0.67265,0.67266,818900006.0
2007-06-28 00:20:00,0.6728,0.67285,0.6726,0.6727,2011900015.0
2007-06-28 00:25:00,0.6727,0.6727,0.6726,0.6726,878700007.0
2007-06-28 00:30:00,0.6726,0.6727,0.67235,0.6726,2367800004.0
2007-06-28 00:35:00,0.6726,0.67275,0.67255,0.6727,1030000000.0
2007-06-28 00:40:00,0.6727,0.67275,0.67265,0.6727,1584000002.0
2007-06-28 00:45:00,0.6728,0.6729,0.67265,0.67285,569699994.0
2007-06-28 00:50:00,0.67266,0.673,0.67264,0.67295,2269400017.0
2007-06-28 00:55:00,0.67295,0.673,0.6728,0.67285,1279299993.0
2007-06-28 01:00:00,0.67285,0.67295,0.67271,0.67295,1568400014.0
2007-06-28 01:05:00,0.67295,0.67295,0.67269,0.67278,605100000.0
2007-06-28 01:10:00,0.6728,0.67293,0.6728,0.6728,489799988.0
2007-06-28 01:15:00,0.6729,0.6729,0.6728,0.6729,917599999.0
2007-06-28 01:20:00,0.6729,0.6729,0.67246,0.67256,1833200000.0
2007-06-28 01:25:00,0.67262,0.6729,0.67253,0.6728,1641700002.0
2007-06-28 01:30:00,0.67285,0.67285,0.67263,0.6728,801799996.0
2007-06-28 01:35:00,0.6727,0.67285,0.67262,0.67262,1538999996.0
2007-06-28 01:40:00,0.6728,0.67285,0.67275,0.6728,317800001.0
2007-06-28 01:45:00,0.6728,0.6729,0.6728,0.67285,147100000.0
2007-06-28 01:50:00,0.67285,0.67285,0.67275,0.67275,623099999.0
2007-06-28 01:55:00,0.67257,0.6728,0.67248,0.6727,496800001.0
2007-06-28 02:00:00,0.67275,0.6728,0.67275,0.67275,560100004.0
2007-06-28 02:05:00,0.67275,0.6728,0.67265,0.67265,1233799995.0
2007-06-28 02:10:00,0.6727,0.6728,0.67262,0.67263,1862299989.0
2007-06-28 02:15:00,0.67272,0.67275,0.67255,0.6727,2123599994.0
2007-06-28 02:20:00,0.67265,0.6727,0.67255,0.6726,3531899988.0
2007-06-28 02:25:00,0.6726,0.6726,0.67255,0.67255,2008100003.0
2007-06-28 02:30:00,0.6726,0.6727,0.6726,0.6727,2484200023.0
2007-06-28 02:35:00,0.6727,0.6727,0.67244,0.6727,1426500005.0
2007-06-28 02:40:00,0.6727,0.6728,0.67265,0.6728,2643399990.0
2007-06-28 02:45:00,0.6728,0.6728,0.67265,0.67275,3603999989.0
2007-06-28 02:50:00,0.6728,0.6728,0.67275,0.6728,2079700003.0
2007-06-28 02:55:00,0.67275,0.673,0.67275,0.673,5872500006.0
2007-06-28 03:00:00,0.6728,0.673,0.67265,0.6729,3374500025.0
2007-06-28 03:05:00,0.6729,0.673,0.67285,0.6729,1605900011.0
2007-06-28 03:10:00,0.6729,0.6729,0.6728,0.67285,1518300005.0
2007-06-28 03:15:00,0.6728,0.6731,0.67275,0.673,4050299987.0
2007-06-28 03:20:00,0.673,0.6734,0.673,0.67325,4509899958.0
2007-06-28 03:25:00,0.67325,0.6733,0.6731,0.6732,5903099984.0
2007-06-28 03:30:00,0.6732,0.6733,0.67315,0.6732,2950400005.0
2007-06-28 03:35:00,0.6732,0.6733,0.67315,0.6733,1325799988.0
2007-06-28 03:40:00,0.6733,0.6733,0.67318,0.6733,386700001.0
2007-06-28 03:45:00,0.6733,0.6733,0.6732,0.67325,2654799952.0
2007-06-28 03:50:00,0.67325,0.67325,0.67295,0.67295,3955900029.0
2007-06-28 03:55:00,0.673,0.6731,0.67295,0.673,2068599989.0
2007-06-28 04:00:00,0.673,0.6731,0.67295,0.673,2008300004.0
2007-06-28 04:05:00,0.673,0.67303,0.6729,0.67294,1430900009.0
2007-06-28 04:10:00,0.673,0.6731,0.673,0.6731,147600000.0
2007-06-28 04:15:00,0.6731,0.6731,0.67295,0.6731,1657099981.0
2007-06-28 04:20:00,0.6731,0.6731,0.67295,0.6731,2253400001.0
2007-06-28 04:25:00,0.6731,0.6731,0.67295,0.673,2258199999.0
2007-06-28 04:30:00,0.673,0.6731,0.67278,0.67293,1812000005.0
2007-06-28 04:35:00,0.67283,0.6731,0.67283,0.6731,1683800016.0
2007-06-28 04:40:00,0.6731,0.6731,0.673,0.673,915800000.0
2007-06-28 04:45:00,0.673,0.6731,0.67289,0.6731,399300000.0
2007-06-28 04:50:00,0.6731,0.6731,0.67273,0.67305,459000007.0
2007-06-28 04:55:00,0.67305,0.6731,0.67279,0.67288,172400000.0
2007-06-28 05:00:00,0.6731,0.6731,0.67292,0.67307,864499983.0
2007-06-28 05:05:00,0.6731,0.6735,0.6731,0.6735,4026900011.0
2007-06-28 05:10:00,0.6735,0.6737,0.6735,0.6735,3522699999.0
2007-06-28 05:15:00,0.6735,0.6736,0.6734,0.67355,1910099982.0
2007-06-28 05:20:00,0.67342,0.67361,0.67333,0.6734,388800000.0
2007-06-28 05:25:00,0.67355,0.67355,0.6733,0.6733,4476599969.0
2007-06-28 05:30:00,0.6733,0.67345,0.67325,0.67345,3798899999.0
2007-06-28 05:35:00,0.67345,0.6735,0.67329,0.67341,2331499982.0
2007-06-28 05:40:00,0.6735,0.6735,0.67335,0.6734,1660100017.0
2007-06-28 05:45:00,0.6734,0.6735,0.67335,0.6734,2230499994.0
2007-06-28 05:50:00,0.6734,0.6735,0.6734,0.6735,1728100001.0
2007-06-28 05:55:00,0.6735,0.6735,0.67335,0.6735,1224999994.0
2007-06-28 06:00:00,0.6735,0.6735,0.67334,0.6735,798799994.0
2007-06-28 06:05:00,0.67337,0.6735,0.67335,0.67345,1020400000.0
2007-06-28 06:10:00,0.6735,0.6735,0.6734,0.6734,1403700028.0
2007-06-28 06:15:00,0.6734,0.6734,0.6733,0.67335,1366699996.0
2007-06-28 06:20:00,0.67335,0.6734,0.6733,0.6733,847599986.0
2007-06-28 06:25:00,0.67335,0.6734,0.67313,0.6734,1475199994.0
2007-06-28 06:30:00,0.6734,0.6734,0.67325,0.6733,620699997.0
2007-06-28 06:35:00,0.6733,0.67335,0.6733,0.6733,1245700011.0
2007-06-28 06:40:00,0.6733,0.6733,0.67325,0.6733,1232899971.0
2007-06-28 06:45:00,0.6733,0.6733,0.67325,0.67325,560299989.0
2007-06-28 06:50:00,0.6733,0.6733,0.67315,0.6732,2248700009.0
2007-06-28 06:55:00,0.6732,0.6732,0.67302,0.6732,2440300000.0
2007-06-28 07:00:00,0.6732,0.67322,0.67295,0.67303,2321499989.0
2007-06-28 07:05:00,0.6732,0.6732,0.67315,0.6732,924400002.0
2007-06-28 07:10:00,0.6732,0.6732,0.6731,0.6731,2154300012.0
2007-06-28 07:15:00,0.6731,0.6731,0.67305,0.6731,471999989.0
2007-06-28 07:20:00,0.6731,0.6732,0.6731,0.6731,928300003.0
2007-06-28 07:25:00,0.6731,0.6732,0.67305,0.67305,2134500005.0
2007-06-28 07:30:00,0.6732,0.6732,0.67305,0.6731,2719699992.0
2007-06-28 07:35:00,0.6731,0.6731,0.67305,0.67305,1561499965.0
2007-06-28 07:40:00,0.67305,0.6732,0.67305,0.6732,2834599992.0
2007-06-28 07:45:00,0.6732,0.6732,0.67305,0.6731,2859700025.0
2007-06-28 07:50:00,0.6731,0.6731,0.6728,0.6728,2836199977.0
2007-06-28 07:55:00,0.6728,0.67295,0.6727,0.67275,4888799987.0
2007-06-28 08:00:00,0.6727,0.6729,0.6726,0.6729,3935500005.0
2007-06-28 08:05:00,0.6729,0.6729,0.6723,0.6723,10101500024.0
2007-06-28 08:10:00,0.6724,0.6724,0.6722,0.6724,7797300010.0
2007-06-28 08:15:00,0.6722,0.6723,0.672,0.6721,7950599993.0
2007-06-28 08:20:00,0.6721,0.6724,0.67205,0.6724,5903199975.0
2007-06-28 08:25:00,0.6726,0.6726,0.6724,0.6726,5814299958.0
2007-06-28 08:30:00,0.6726,0.67265,0.67235,0.6724,7658199948.0
2007-06-28 08:35:00,0.6724,0.6725,0.6723,0.6725,5357399974.0
2007-06-28 08:40:00,0.6724,0.6725,0.67215,0.6723,6675099991.0
2007-06-28 08:45:00,0.6723,0.6723,0.67215,0.6722,5557799951.0
2007-06-28 08:50:00,0.6723,0.6725,0.6722,0.6725,6933799912.0
2007-06-28 08:55:00,0.6725,0.6725,0.6723,0.6724,5028399965.0
2007-06-28 09:00:00,0.6724,0.6724,0.6724,0.6724,2575199988.0
2007-06-28 09:05:00,0.67235,0.6724,0.6723,0.6724,7164899962.0
2007-06-28 09:10:00,0.6724,0.6724,0.6722,0.6724,3376699982.0
2007-06-28 09:15:00,0.6723,0.6724,0.67225,0.6723,3140400018.0
2007-06-28 09:20:00,0.6723,0.6723,0.672,0.672,5305399988.0
2007-06-28 09:25:00,0.67205,0.6721,0.6716,0.6717,7560100029.0
2007-06-28 09:30:00,0.6716,0.6717,0.6715,0.6715,7749000030.0
2007-06-28 09:35:00,0.6715,0.6716,0.67145,0.6715,4515600003.0
2007-06-28 09:40:00,0.6716,0.6717,0.6715,0.6717,2877499993.0
2007-06-28 09:45:00,0.67175,0.6718,0.6717,0.6718,3716600020.0
2007-06-28 09:50:00,0.6717,0.6718,0.6717,0.6717,2838399997.0
2007-06-28 09:55:00,0.67165,0.6719,0.6716,0.6719,5846299968.0
2007-06-28 10:00:00,0.67185,0.6719,0.6718,0.6719,1511099998.0
2007-06-28 10:05:00,0.67175,0.6719,0.67175,0.6719,5568399982.0
2007-06-28 10:10:00,0.6718,0.6719,0.67175,0.6719,4243300012.0
2007-06-28 10:15:00,0.6719,0.6719,0.67175,0.6718,5745500027.0
2007-06-28 10:20:00,0.6718,0.6719,0.67175,0.6719,1896999984.0
2007-06-28 10:25:00,0.6718,0.6719,0.67175,0.6719,5170499988.0
2007-06-28 10:30:00,0.6718,0.672,0.6718,0.6719,6734999978.0
2007-06-28 10:35:00,0.672,0.672,0.6717,0.67185,6160400028.0
2007-06-28 10:40:00,0.6719,0.672,0.6718,0.672,2563399992.0
2007-06-28 10:45:00,0.672,0.6721,0.67185,0.672,6186000008.0
2007-06-28 10:50:00,0.6721,0.6724,0.6721,0.6722,7866000045.0
2007-06-28 10:55:00,0.6721,0.6723,0.6721,0.6722,3512599992.0
2007-06-28 11:00:00,0.6722,0.6723,0.67215,0.6723,3221700005.0
2007-06-28 11:05:00,0.6723,0.6725,0.67225,0.6723,8239500045.0
2007-06-28 11:10:00,0.6724,0.67255,0.6723,0.67245,5314600005.0
2007-06-28 11:15:00,0.6725,0.6726,0.6724,0.6725,8433299981.0
2007-06-28 11:20:00,0.6725,0.6726,0.6724,0.67245,3190999995.0
2007-06-28 11:25:00,0.6725,0.6725,0.6724,0.6724,4844899932.0
2007-06-28 11:30:00,0.6724,0.6725,0.67235,0.67235,3365899989.0
2007-06-28 11:35:00,0.6725,0.6725,0.67235,0.6725,5986299978.0
2007-06-28 11:40:00,0.6725,0.6726,0.6724,0.6726,5183499983.0
2007-06-28 11:45:00,0.6726,0.6726,0.67235,0.67245,1591899990.0
2007-06-28 11:50:00,0.6725,0.6725,0.67235,0.67235,2590400009.0
2007-06-28 11:55:00,0.6726,0.6726,0.67245,0.6725,5907200032.0
2007-06-28 12:00:00,0.67255,0.6726,0.6724,0.6724,1519499989.0
2007-06-28 12:05:00,0.67245,0.6726,0.6724,0.67245,3810700024.0
2007-06-28 12:10:00,0.67245,0.6726,0.67245,0.6725,7220399980.0
2007-06-28 12:15:00,0.6725,0.6725,0.6723,0.67235,5977300008.0
2007-06-28 12:20:00,0.67235,0.6724,0.6722,0.6723,3200899989.0
2007-06-28 12:25:00,0.6724,0.6724,0.6722,0.6723,3790699952.0
2007-06-28 12:30:00,0.6723,0.6724,0.67225,0.6723,1994999978.0
2007-06-28 12:35:00,0.6724,0.6724,0.6722,0.6723,6028800022.0
2007-06-28 12:40:00,0.6722,0.6723,0.67215,0.6722,4456600018.0
2007-06-28 12:45:00,0.6722,0.67235,0.6722,0.67225,4847199972.0
2007-06-28 12:50:00,0.67225,0.6723,0.6722,0.6723,3897400038.0
2007-06-28 12:55:00,0.6723,0.6723,0.67215,0.6722,5309499993.0
2007-06-28 13:00:00,0.6723,0.6726,0.67215,0.6726,4382900016.0
2007-06-28 13:05:00,0.6725,0.6725,0.6724,0.6725,4236800039.0
2007-06-28 13:10:00,0.6725,0.6726,0.6724,0.6725,4685700007.0
2007-06-28 13:15:00,0.67255,0.67255,0.6724,0.6725,3250499964.0
2007-06-28 13:20:00,0.6725,0.6726,0.67245,0.67255,4279800005.0
2007-06-28 13:25:00,0.67255,0.6726,0.67245,0.6726,3575800007.0
2007-06-28 13:30:00,0.6726,0.6727,0.67245,0.6725,4640999974.0
2007-06-28 13:35:00,0.6726,0.6727,0.6725,0.6726,6477799927.0
2007-06-28 13:40:00,0.67245,0.6726,0.6724,0.67245,6437299826.0
2007-06-28 13:45:00,0.67245,0.6725,0.67235,0.67245,3358499992.0
2007-06-28 13:50:00,0.6724,0.6726,0.6724,0.6725,3168199979.0
2007-06-28 13:55:00,0.67245,0.67265,0.67245,0.6725,5932000024.0
2007-06-28 14:00:00,0.6724,0.6725,0.6724,0.6724,2606799974.0
2007-06-28 14:05:00,0.6724,0.6725,0.67225,0.67225,6692999875.0
2007-06-28 14:10:00,0.6722,0.6723,0.672,0.67205,5402400072.0
2007-06-28 14:15:00,0.67205,0.6725,0.672,0.6725,8337099979.0
2007-06-28 14:20:00,0.6724,0.6726,0.6724,0.67255,6147699982.0
2007-06-28 14:25:00,0.6725,0.6726,0.6722,0.6723,3507199991.0
2007-06-28 14:30:00,0.6725,0.6725,0.6723,0.6724,5445299932.0
2007-06-28 14:35:00,0.6723,0.6724,0.6723,0.6723,4430399897.0
2007-06-28 14:40:00,0.6724,0.6724,0.6722,0.6724,6052999918.0
2007-06-28 14:45:00,0.6724,0.6726,0.67235,0.6726,6334499943.0
2007-06-28 14:50:00,0.6725,0.6726,0.6724,0.67245,5999399903.0
2007-06-28 14:55:00,0.6724,0.6725,0.67235,0.6724,4859699964.0
2007-06-28 15:00:00,0.6725,0.6725,0.6724,0.6725,3689300042.0
2007-06-28 15:05:00,0.67245,0.6725,0.6724,0.6725,1782099975.0
2007-06-28 15:10:00,0.6725,0.6726,0.6725,0.6726,3893699982.0
2007-06-28 15:15:00,0.6726,0.67265,0.67245,0.6726,3648299980.0
2007-06-28 15:20:00,0.6726,0.6726,0.6725,0.67255,1697499990.0
2007-06-28 15:25:00,0.6725,0.6726,0.67245,0.67255,4417600000.0
2007-06-28 15:30:00,0.6727,0.6727,0.67255,0.6727,4802399975.0
2007-06-28 15:35:00,0.6728,0.6728,0.67265,0.6727,5585200018.0
2007-06-28 15:40:00,0.6728,0.6728,0.6726,0.67265,1545799987.0
2007-06-28 15:45:00,0.6727,0.6727,0.67265,0.6727,2910599977.0
2007-06-28 15:50:00,0.6727,0.6727,0.6725,0.6725,3611299996.0
2007-06-28 15:55:00,0.67255,0.6727,0.67255,0.6726,7114700022.0
2007-06-28 16:00:00,0.6725,0.6727,0.6725,0.6726,7918599902.0
2007-06-28 16:05:00,0.6726,0.6726,0.67245,0.6725,6984399974.0
2007-06-28 16:10:00,0.6725,0.6725,0.67245,0.6725,1429199999.0
2007-06-28 16:15:00,0.6725,0.6726,0.67245,0.6725,6224399980.0
2007-06-28 16:20:00,0.6724,0.6725,0.6724,0.6724,8291199952.0
2007-06-28 16:25:00,0.67245,0.6726,0.6724,0.6725,8246499939.0
2007-06-28 16:30:00,0.6725,0.6726,0.67245,0.67245,8435399891.0
2007-06-28 16:35:00,0.6725,0.6725,0.6724,0.6725,3612299991.0
2007-06-28 16:40:00,0.6725,0.6726,0.67245,0.6725,4692699977.0
2007-06-28 16:45:00,0.67245,0.6725,0.67235,0.67235,3880700006.0
2007-06-28 16:50:00,0.67235,0.67245,0.6722,0.6723,3918999977.0
2007-06-28 16:55:00,0.6724,0.6725,0.6723,0.6723,3758699971.0
2007-06-28 17:00:00,0.6722,0.6724,0.6721,0.6723,3521999998.0
2007-06-28 17:05:00,0.67225,0.6723,0.6722,0.6723,5644799997.0
2007-06-28 17:10:00,0.6723,0.67255,0.6723,0.6725,4929399989.0
2007-06-28 17:15:00,0.6725,0.67255,0.67245,0.6725,3925699988.0
2007-06-28 17:20:00,0.6725,0.67275,0.6725,0.6727,4087499960.0
2007-06-28 17:25:00,0.6727,0.6727,0.6726,0.6727,2758499958.0
2007-06-28 17:30:00,0.6727,0.6727,0.6725,0.67255,4149099999.0
2007-06-28 17:35:00,0.67255,0.6726,0.6725,0.67255,4396399979.0
2007-06-28 17:40:00,0.67255,0.67265,0.67255,0.6726,3158899989.0
2007-06-28 17:45:00,0.6726,0.67265,0.6725,0.6726,8053099972.0
2007-06-28 17:50:00,0.6726,0.6726,0.6725,0.67255,6488199964.0
2007-06-28 17:55:00,0.67255,0.6726,0.67245,0.6725,4763699975.0
2007-06-28 18:00:00,0.6725,0.6726,0.67245,0.6726,3695600025.0
2007-06-28 18:05:00,0.6726,0.6726,0.6725,0.6726,3233499983.0
2007-06-28 18:10:00,0.6726,0.6726,0.6725,0.67255,3305200013.0
2007-06-28 18:15:00,0.67255,0.6726,0.6725,0.6725,1985300011.0
2007-06-28 18:20:00,0.6726,0.6726,0.6724,0.6725,1960599982.0
2007-06-28 18:25:00,0.6725,0.6725,0.6724,0.67245,3785899996.0
2007-06-28 18:30:00,0.67245,0.6726,0.67235,0.6724,4655000007.0
2007-06-28 18:35:00,0.67245,0.67255,0.6724,0.67255,3207999985.0
2007-06-28 18:40:00,0.67255,0.6726,0.67245,0.6726,3425599976.0
2007-06-28 18:45:00,0.6726,0.67265,0.67255,0.67265,2531099992.0
2007-06-28 18:50:00,0.67265,0.6728,0.6726,0.6727,4696999992.0
2007-06-28 18:55:00,0.6728,0.6728,0.6726,0.6726,2576600002.0
2007-06-28 19:00:00,0.6726,0.6727,0.6725,0.6726,5103199995.0
2007-06-28 19:05:00,0.6726,0.6726,0.6724,0.67255,5638800007.0
2007-06-28 19:10:00,0.6725,0.67265,0.6725,0.6726,3891899998.0
2007-06-28 19:15:00,0.6726,0.6726,0.6725,0.67255,4005000008.0
2007-06-28 19:20:00,0.67255,0.67255,0.67235,0.6724,3028999993.0
2007-06-28 19:25:00,0.6723,0.6723,0.6721,0.6721,5944800003.0
2007-06-28 19:30:00,0.67215,0.67215,0.67195,0.67195,7090499975.0
2007-06-28 19:35:00,0.6721,0.6721,0.672,0.672,2571199994.0
2007-06-28 19:40:00,0.672,0.67205,0.6719,0.672,8421699986.0
2007-06-28 19:45:00,0.672,0.672,0.6718,0.6718,7213800021.0
2007-06-28 19:50:00,0.6718,0.6719,0.6717,0.6719,5226999972.0
2007-06-28 19:55:00,0.672,0.672,0.6719,0.67195,3708699943.0
2007-06-28 20:00:00,0.6719,0.67195,0.6718,0.6719,7478000037.0
2007-06-28 20:05:00,0.6719,0.672,0.67185,0.672,8163699989.0
2007-06-28 20:10:00,0.6719,0.672,0.6717,0.6717,4534799995.0
2007-06-28 20:15:00,0.672,0.672,0.6716,0.6717,5901499965.0
2007-06-28 20:20:00,0.6716,0.6719,0.67155,0.6719,5879999987.0
2007-06-28 20:25:00,0.6719,0.6721,0.6719,0.672,4850299960.0
2007-06-28 20:30:00,0.6721,0.6721,0.6718,0.6718,2038499995.0
2007-06-28 20:35:00,0.6718,0.672,0.67165,0.6717,4594399988.0
2007-06-28 20:40:00,0.6717,0.6717,0.6716,0.6716,5889899999.0
2007-06-28 20:45:00,0.6717,0.6717,0.6715,0.6715,4631800002.0
2007-06-28 20:50:00,0.6716,0.6716,0.67145,0.6716,4178200001.0
2007-06-28 20:55:00,0.6715,0.6716,0.67125,0.67125,5839799989.0
2007-06-28 21:00:00,0.6712,0.6714,0.67118,0.67129,5133899990.0
2007-06-28 21:05:00,0.6713,0.6714,0.6713,0.6713,5777899967.0
2007-06-28 21:10:00,0.6713,0.6713,0.67115,0.6712,4549499975.0
2007-06-28 21:15:00,0.6712,0.6713,0.671,0.6711,3978900006.0
2007-06-28 21:20:00,0.6712,0.6712,0.6709,0.6711,4726600001.0
2007-06-28 21:25:00,0.6711,0.67115,0.67105,0.67115,5640800019.0
2007-06-28 21:30:00,0.67115,0.6712,0.671,0.6712,4185500001.0
2007-06-28 21:35:00,0.6712,0.6713,0.67115,0.67115,3983999967.0
2007-06-28 21:40:00,0.67115,0.67125,0.67115,0.6712,4478500039.0
2007-06-28 21:45:00,0.6712,0.6712,0.6711,0.6712,2293399996.0
2007-06-28 21:50:00,0.6712,0.6712,0.67115,0.6712,3035199986.0
2007-06-28 21:55:00,0.6712,0.67125,0.67115,0.6712,936599994.0
2007-06-28 22:00:00,0.6712,0.6712,0.67083,0.67103,421499995.0
2007-06-28 22:05:00,0.6712,0.6712,0.67105,0.6712,5128400008.0
2007-06-28 22:10:00,0.6712,0.6712,0.6711,0.6712,2200899992.0
2007-06-28 22:15:00,0.6712,0.67125,0.67115,0.67115,2290100006.0
2007-06-28 22:20:00,0.67115,0.6712,0.67115,0.6712,569900000.0
2007-06-28 22:25:00,0.6712,0.6712,0.6711,0.6712,892199996.0
2007-06-28 22:30:00,0.6712,0.67135,0.67115,0.67125,2668299995.0
2007-06-28 22:35:00,0.67125,0.67135,0.67115,0.6713,772699998.0
2007-06-28 22:40:00,0.6712,0.67145,0.6712,0.6713,3231199990.0
2007-06-28 22:45:00,0.6713,0.6714,0.6712,0.6713,2295200002.0
2007-06-28 22:50:00,0.6713,0.67145,0.67125,0.6714,4007199982.0
2007-06-28 22:55:00,0.6714,0.6715,0.6713,0.6714,3891000015.0
2007-06-28 23:00:00,0.6714,0.67155,0.6713,0.67135,662999999.0
2007-06-28 23:05:00,0.67135,0.6714,0.67125,0.6713,1797600002.0
2007-06-28 23:10:00,0.67125,0.6713,0.67115,0.67125,1118400000.0
2007-06-28 23:15:00,0.6713,0.6714,0.6712,0.67125,1336500022.0
2007-06-28 23:20:00,0.6713,0.67134,0.67115,0.67134,1532299991.0
2007-06-28 23:25:00,0.67122,0.6713,0.67105,0.67125,329700000.0
2007-06-28 23:30:00,0.6713,0.6713,0.67125,0.6713,862099998.0
2007-06-28 23:35:00,0.6713,0.6713,0.67115,0.67115,805600003.0
2007-06-28 23:40:00,0.6712,0.6713,0.67115,0.6713,1243300000.0
2007-06-28 23:45:00,0.6713,0.6714,0.67116,0.6714,466899999.0
2007-06-28 23:50:00,0.67135,0.67148,0.67125,0.67148,353799996.0
2007-06-28 23:55:00,0.67132,0.6714,0.67121,0.6713,1031399979.0
2007-06-29 00:00:00,0.67131,0.67146,0.67131,0.67133,1202299997.0
2007-06-29 00:05:00,0.67155,0.67155,0.6714,0.6715,43700000.0
2007-06-29 00:10:00,0.6715,0.67155,0.67137,0.6715,53700000.0
2007-06-29 00:15:00,0.6715,0.67155,0.6713,0.6714,141000000.0
2007-06-29 00:20:00,0.6714,0.6714,0.67127,0.6713,187600000.0
2007-06-29 00:25:00,0.67136,0.6714,0.67125,0.67135,213400000.0
2007-06-29 00:30:00,0.6714,0.6715,0.67132,0.67132,772799997.0
2007-06-29 00:35:00,0.6715,0.67152,0.67135,0.67139,301099996.0
2007-06-29 00:40:00,0.6715,0.6716,0.67145,0.6715,834899994.0
2007-06-29 00:45:00,0.6715,0.6716,0.67145,0.6716,718500000.0
2007-06-29 00:50:00,0.6716,0.6716,0.67145,0.6715,1042799990.0
2007-06-29 00:55:00,0.6713,0.6715,0.6713,0.67145,2503500009.0
2007-06-29 01:00:00,0.6715,0.6716,0.6715,0.6715,916599994.0
2007-06-29 01:05:00,0.6715,0.6716,0.6715,0.6715,1386799990.0
2007-06-29 01:10:00,0.6715,0.6715,0.67135,0.6714,1614999993.0
2007-06-29 01:15:00,0.6714,0.67143,0.67133,0.6714,1575100006.0
2007-06-29 01:20:00,0.6714,0.6714,0.6713,0.6714,2690299989.0
2007-06-29 01:25:00,0.6714,0.6714,0.67125,0.6713,1950800005.0
2007-06-29 01:30:00,0.6713,0.6714,0.6712,0.6712,1947299987.0
2007-06-29 01:35:00,0.6712,0.6712,0.6711,0.6712,1907899997.0
2007-06-29 01:40:00,0.6712,0.6712,0.67105,0.67105,2316300014.0
2007-06-29 01:45:00,0.6712,0.6712,0.6712,0.6712,1087999991.0
2007-06-29 01:50:00,0.6712,0.6712,0.67105,0.67115,2715699989.0
2007-06-29 01:55:00,0.6712,0.6713,0.67105,0.67105,1647600003.0
2007-06-29 02:00:00,0.67105,0.67115,0.67105,0.67115,512199996.0
2007-06-29 02:05:00,0.67115,0.6713,0.6711,0.6713,470000001.0
2007-06-29 02:10:00,0.67111,0.6713,0.67094,0.6713,792799996.0
2007-06-29 02:15:00,0.6713,0.6713,0.6712,0.6713,1050200012.0
2007-06-29 02:20:00,0.6713,0.67135,0.6712,0.6712,2315400014.0
2007-06-29 02:25:00,0.6712,0.6713,0.67102,0.67103,846099996.0
2007-06-29 02:30:00,0.67104,0.6713,0.67104,0.6713,1199499991.0
2007-06-29 02:35:00,0.6713,0.6714,0.6712,0.6714,2180900003.0
2007-06-29 02:40:00,0.6714,0.6714,0.6713,0.6713,2623800007.0
2007-06-29 02:45:00,0.6713,0.6713,0.67125,0.6713,965000001.0
2007-06-29 02:50:00,0.6713,0.6713,0.67115,0.6712,1555900002.0
2007-06-29 02:55:00,0.6712,0.6713,0.67105,0.67115,2383300018.0
2007-06-29 03:00:00,0.67115,0.67115,0.671,0.671,2832699986.0
2007-06-29 03:05:00,0.671,0.671,0.67085,0.6709,3348500006.0
2007-06-29 03:10:00,0.6709,0.671,0.67085,0.671,1958999992.0
2007-06-29 03:15:00,0.671,0.6711,0.67095,0.671,4405199990.0
2007-06-29 03:20:00,0.671,0.6711,0.6708,0.67099,1128899999.0
2007-06-29 03:25:00,0.671,0.6711,0.67095,0.671,716900000.0
2007-06-29 03:30:00,0.671,0.671,0.67083,0.67093,1264699996.0
2007-06-29 03:35:00,0.671,0.671,0.6709,0.671,824899989.0
2007-06-29 03:40:00,0.671,0.67105,0.67095,0.671,2190999988.0
2007-06-29 03:45:00,0.67088,0.671,0.67073,0.671,1634799991.0
2007-06-29 03:50:00,0.671,0.671,0.67095,0.671,927600003.0
2007-06-29 03:55:00,0.671,0.671,0.67095,0.671,1754599969.0
2007-06-29 04:00:00,0.671,0.6711,0.67095,0.6711,2800599992.0
2007-06-29 04:05:00,0.67105,0.6711,0.67085,0.67105,783099984.0
2007-06-29 04:10:00,0.67089,0.6711,0.67089,0.671,1078900004.0
2007-06-29 04:15:00,0.671,0.67105,0.67095,0.671,3007300014.0
2007-06-29 04:20:00,0.671,0.671,0.67086,0.67086,1244200006.0
2007-06-29 04:25:00,0.671,0.671,0.671,0.671,783900004.0
2007-06-29 04:30:00,0.671,0.6711,0.67095,0.67095,849900007.0
2007-06-29 04:35:00,0.671,0.671,0.6709,0.671,537699996.0
2007-06-29 04:40:00,0.671,0.671,0.67085,0.671,1064199992.0
2007-06-29 04:45:00,0.671,0.671,0.67078,0.6709,1200799998.0
2007-06-29 04:50:00,0.6709,0.6709,0.6705,0.6709,990999994.0
2007-06-29 04:55:00,0.6709,0.6709,0.67085,0.67085,1672200001.0
2007-06-29 05:00:00,0.67095,0.671,0.67085,0.671,1492599983.0
2007-06-29 05:05:00,0.671,0.671,0.67095,0.671,3404700029.0
2007-06-29 05:10:00,0.671,0.6711,0.67095,0.6711,2459899990.0
2007-06-29 05:15:00,0.6711,0.6711,0.67105,0.6711,1936299993.0
2007-06-29 05:20:00,0.6711,0.6711,0.671,0.671,1675099997.0
2007-06-29 05:25:00,0.671,0.6711,0.67095,0.671,2032499989.0
2007-06-29 05:30:00,0.671,0.6711,0.67095,0.6711,1687599995.0
2007-06-29 05:35:00,0.6711,0.6711,0.67105,0.6711,308000000.0
2007-06-29 05:40:00,0.6711,0.6711,0.67077,0.67097,715199996.0
2007-06-29 05:45:00,0.67095,0.6711,0.67084,0.671,2909399988.0
2007-06-29 05:50:00,0.671,0.67111,0.67087,0.67087,1431000007.0
2007-06-29 05:55:00,0.671,0.6711,0.67075,0.6711,2051699996.0
2007-06-29 06:00:00,0.6711,0.6711,0.671,0.67105,1308299979.0
2007-06-29 06:05:00,0.6711,0.67118,0.67103,0.6711,2866199994.0
2007-06-29 06:10:00,0.6711,0.67115,0.67105,0.6711,2059199990.0
2007-06-29 06:15:00,0.6711,0.67115,0.67095,0.671,3718999984.0
2007-06-29 06:20:00,0.67105,0.6711,0.671,0.6711,340099998.0
2007-06-29 06:25:00,0.6711,0.6712,0.67105,0.67115,1681500002.0
2007-06-29 06:30:00,0.6712,0.67135,0.67115,0.6713,3053200005.0
2007-06-29 06:35:00,0.6713,0.6714,0.67115,0.6712,2877599986.0
2007-06-29 06:40:00,0.6712,0.6713,0.67115,0.6713,2039299992.0
2007-06-29 06:45:00,0.6713,0.6714,0.67125,0.6714,708999992.0
2007-06-29 06:50:00,0.6714,0.6714,0.67117,0.6713,639900002.0
2007-06-29 06:55:00,0.6713,0.6714,0.67125,0.6713,3285700022.0
2007-06-29 07:00:00,0.6713,0.6714,0.6713,0.67135,1267099993.0
2007-06-29 07:05:00,0.67135,0.6714,0.67125,0.67135,2904000004.0
2007-06-29 07:10:00,0.6713,0.6714,0.67125,0.6713,3462299972.0
2007-06-29 07:15:00,0.6713,0.6714,0.67125,0.6714,1861399999.0
2007-06-29 07:20:00,0.6714,0.6714,0.67125,0.6713,3536100006.0
2007-06-29 07:25:00,0.6713,0.6714,0.6713,0.67135,1339099986.0
2007-06-29 07:30:00,0.67135,0.67135,0.6709,0.671,3997999999.0
2007-06-29 07:35:00,0.671,0.6715,0.67085,0.67145,5173200003.0
2007-06-29 07:40:00,0.6714,0.6716,0.67135,0.67155,3083699998.0
2007-06-29 07:45:00,0.67155,0.6717,0.67145,0.67155,4442899989.0
2007-06-29 07:50:00,0.6716,0.6716,0.6714,0.6714,1576300000.0
2007-06-29 07:55:00,0.6714,0.6715,0.67118,0.6713,2460599999.0
2007-06-29 08:00:00,0.6712,0.6713,0.671,0.67105,6637299995.0
2007-06-29 08:05:00,0.67105,0.67115,0.67105,0.6711,1254099989.0
2007-06-29 08:10:00,0.67105,0.67135,0.671,0.67125,6665599947.0
2007-06-29 08:15:00,0.6713,0.6713,0.6711,0.6713,4956500026.0
2007-06-29 08:20:00,0.6713,0.6713,0.67075,0.67085,5618799960.0
2007-06-29 08:25:00,0.6709,0.6712,0.6709,0.6711,4955299981.0
2007-06-29 08:30:00,0.671,0.6711,0.671,0.6711,1746799988.0
2007-06-29 08:35:00,0.6712,0.6714,0.6711,0.6714,961799994.0
2007-06-29 08:40:00,0.6714,0.6714,0.67105,0.6712,5120400011.0
2007-06-29 08:45:00,0.6712,0.6713,0.6711,0.67115,5999899936.0
2007-06-29 08:50:00,0.6712,0.6712,0.67095,0.671,5641400008.0
2007-06-29 08:55:00,0.6709,0.6712,0.6709,0.6711,7235199984.0
2007-06-29 09:00:00,0.6712,0.6714,0.6711,0.6714,9043999980.0
2007-06-29 09:05:00,0.6713,0.6715,0.6711,0.6712,6181899988.0
2007-06-29 09:10:00,0.6712,0.6717,0.6712,0.6717,4503000076.0
2007-06-29 09:15:00,0.6718,0.6718,0.6715,0.6716,3674100099.0
2007-06-29 09:20:00,0.6715,0.6716,0.67135,0.6714,6572600050.0
2007-06-29 09:25:00,0.6713,0.6714,0.67115,0.67135,6576799954.0
2007-06-29 09:30:00,0.6714,0.6715,0.6713,0.6715,6302099970.0
2007-06-29 09:35:00,0.6715,0.6716,0.67145,0.67155,3023800013.0
2007-06-29 09:40:00,0.6716,0.67165,0.6715,0.6716,4092499997.0
2007-06-29 09:45:00,0.6716,0.6716,0.67145,0.6715,4447599986.0
2007-06-29 09:50:00,0.6716,0.6716,0.6715,0.6716,1864899987.0
2007-06-29 09:55:00,0.6716,0.6716,0.67145,0.6716,6150799978.0
2007-06-29 10:00:00,0.6717,0.672,0.6716,0.672,8353199936.0
2007-06-29 10:05:00,0.672,0.6723,0.672,0.67225,5139499975.0
2007-06-29 10:10:00,0.67225,0.6723,0.6721,0.6722,5297699990.0
2007-06-29 10:15:00,0.6721,0.6721,0.67185,0.6719,4076199997.0
2007-06-29 10:20:00,0.6719,0.672,0.67185,0.672,6642899972.0
2007-06-29 10:25:00,0.672,0.6721,0.6719,0.6719,6779499965.0
2007-06-29 10:30:00,0.6719,0.67205,0.6717,0.6718,6783100005.0
2007-06-29 10:35:00,0.6719,0.672,0.67175,0.6718,8699999995.0
2007-06-29 10:40:00,0.6718,0.6719,0.67175,0.6719,6761599980.0
2007-06-29 10:45:00,0.6719,0.672,0.6718,0.6719,1836899988.0
2007-06-29 10:50:00,0.67195,0.6721,0.6719,0.6721,2175299986.0
2007-06-29 10:55:00,0.6721,0.67225,0.672,0.6722,4345199975.0
2007-06-29 11:00:00,0.6722,0.6723,0.6722,0.67225,2308699990.0
2007-06-29 11:05:00,0.67225,0.6723,0.6721,0.6722,5213300007.0
2007-06-29 11:10:00,0.6722,0.67235,0.6722,0.6723,6929500080.0
2007-06-29 11:15:00,0.6722,0.67225,0.67215,0.6722,4231899974.0
2007-06-29 11:20:00,0.6722,0.6724,0.67215,0.6724,4659400004.0
2007-06-29 11:25:00,0.6724,0.6726,0.67235,0.6725,5804399958.0
2007-06-29 11:30:00,0.6726,0.6726,0.6724,0.67245,3938399960.0
2007-06-29 11:35:00,0.67245,0.6725,0.67245,0.6725,5512500002.0
2007-06-29 11:40:00,0.6725,0.6727,0.67245,0.6727,4978700002.0
2007-06-29 11:45:00,0.6727,0.6727,0.6725,0.67265,6598499942.0
2007-06-29 11:50:00,0.67265,0.6729,0.6725,0.6727,9121599997.0
2007-06-29 11:55:00,0.6729,0.6731,0.6728,0.6729,9871999990.0
2007-06-29 12:00:00,0.673,0.6734,0.673,0.6733,5923199994.0
2007-06-29 12:05:00,0.6732,0.6734,0.673,0.6733,9871999990.0
2007-06-29 12:10:00,0.6732,0.6733,0.673,0.6731,7094500000.0
2007-06-29 12:15:00,0.6732,0.6733,0.673,0.6733,7094500000.0
2007-06-29 12:20:00,0.6733,0.6733,0.67315,0.6732,5326399995.0
2007-06-29 12:25:00,0.6733,0.6733,0.6732,0.67325,2661000012.0
2007-06-29 12:30:00,0.67325,0.6734,0.6732,0.6734,7059799988.0
2007-06-29 12:35:00,0.6733,0.6734,0.6732,0.67335,6529999976.0
2007-06-29 12:40:00,0.67335,0.6734,0.67315,0.6733,5357899974.0
2007-06-29 12:45:00,0.6732,0.6733,0.67315,0.67325,5157199988.0
2007-06-29 12:50:00,0.67325,0.6734,0.6731,0.6734,6236499975.0
2007-06-29 12:55:00,0.6734,0.67345,0.6732,0.6732,4956299972.0
2007-06-29 13:00:00,0.6731,0.67345,0.6731,0.6734,7256699971.0
2007-06-29 13:05:00,0.6734,0.6734,0.67325,0.6734,5755499985.0
2007-06-29 13:10:00,0.6734,0.6734,0.6732,0.6733,7636300036.0
2007-06-29 13:15:00,0.67325,0.6734,0.67325,0.67335,5602099968.0
2007-06-29 13:20:00,0.67335,0.6734,0.67325,0.6734,3809899996.0
2007-06-29 13:25:00,0.6734,0.6735,0.67325,0.6735,3349499978.0
2007-06-29 13:30:00,0.6734,0.6735,0.6734,0.67345,3693100012.0
2007-06-29 13:35:00,0.67345,0.6736,0.67345,0.6736,5837599976.0
2007-06-29 13:40:00,0.6736,0.67365,0.67355,0.67355,2383800002.0
2007-06-29 13:45:00,0.67355,0.6736,0.6734,0.6735,5548499983.0
2007-06-29 13:50:00,0.67355,0.6736,0.6733,0.6734,3561199958.0
2007-06-29 13:55:00,0.6733,0.6736,0.6733,0.6736,4935799975.0
2007-06-29 14:00:00,0.6736,0.6737,0.67355,0.67365,4885700003.0
2007-06-29 14:05:00,0.67365,0.6739,0.6735,0.67385,1050999989.0
2007-06-29 14:10:00,0.67385,0.6741,0.6738,0.6739,4003850015.0
2007-06-29 14:15:00,0.6738,0.6739,0.6738,0.6739,1832800010.0
2007-06-29 14:20:00,0.674,0.674,0.6738,0.6739,3665600020.0
2007-06-29 14:25:00,0.6739,0.674,0.6739,0.67395,1663299952.0
2007-06-29 14:30:00,0.6739,0.6741,0.6738,0.6738,3848999985.0
2007-06-29 14:35:00,0.6738,0.6738,0.6735,0.6736,2589500007.0
2007-06-29 14:40:00,0.6737,0.6737,0.67355,0.6736,2172800008.0
2007-06-29 14:45:00,0.6736,0.6737,0.67355,0.6737,4746099975.0
2007-06-29 14:50:00,0.6737,0.6737,0.67345,0.67355,4888899914.0
2007-06-29 14:55:00,0.67355,0.6737,0.67345,0.67355,6920199932.0
2007-06-29 15:00:00,0.6736,0.6739,0.6735,0.6738,4487999972.0
2007-06-29 15:05:00,0.6739,0.674,0.6738,0.6738,4487999972.0
2007-06-29 15:10:00,0.6738,0.6739,0.6737,0.6738,4399899984.0
2007-06-29 15:15:00,0.6738,0.6739,0.6738,0.67385,1132899991.0
2007-06-29 15:20:00,0.6739,0.674,0.6738,0.6738,7329099977.0
2007-06-29 15:25:00,0.6737,0.6738,0.6737,0.6738,1317599994.0
2007-06-29 15:30:00,0.6739,0.674,0.6738,0.67395,3627899964.0
2007-06-29 15:35:00,0.67395,0.67395,0.67385,0.67385,4273799989.0
2007-06-29 15:40:00,0.6738,0.6739,0.6738,0.67385,2212699998.0
2007-06-29 15:45:00,0.674,0.6741,0.6739,0.674,4718299963.0
2007-06-29 15:50:00,0.67405,0.6741,0.67395,0.6741,7067499958.0
2007-06-29 15:55:00,0.6741,0.6741,0.67395,0.6741,5573700002.0
2007-06-29 16:00:00,0.674,0.6741,0.6739,0.67395,5449999988.0
2007-06-29 16:05:00,0.67395,0.6742,0.67395,0.6741,5794900004.0
2007-06-29 16:10:00,0.674,0.6742,0.674,0.6741,8296600010.0
2007-06-29 16:15:00,0.674,0.674,0.6739,0.67395,3871000014.0
2007-06-29 16:20:00,0.67395,0.67395,0.6736,0.67375,5228199932.0
2007-06-29 16:25:00,0.67375,0.6738,0.6737,0.6738,5801400011.0
2007-06-29 16:30:00,0.6738,0.6738,0.6737,0.67375,2194899997.0
2007-06-29 16:35:00,0.67375,0.67375,0.67365,0.6737,2513899993.0
2007-06-29 16:40:00,0.6737,0.6741,0.6737,0.674,6227999924.0
2007-06-29 16:45:00,0.6739,0.674,0.6739,0.674,1977499963.0
2007-06-29 16:50:00,0.6739,0.674,0.6738,0.67385,8538699875.0
2007-06-29 16:55:00,0.6738,0.6739,0.6733,0.6733,5024999980.0
2007-06-29 17:00:00,0.6732,0.6734,0.6732,0.6733,1004999996.0
2007-06-29 17:05:00,0.6732,0.6733,0.673,0.673,5024999980.0
2007-06-29 17:10:00,0.6733,0.6734,0.673,0.67325,6767499975.0
2007-06-29 17:15:00,0.6732,0.6736,0.6731,0.67355,7358499982.0
2007-06-29 17:20:00,0.67355,0.6736,0.6734,0.6735,4400999967.0
2007-06-29 17:25:00,0.6735,0.67355,0.6732,0.6735,4505100003.0
2007-06-29 17:30:00,0.6735,0.67365,0.6733,0.6733,6241499996.0
2007-06-29 17:35:00,0.67355,0.6736,0.6732,0.67345,5745599980.0
2007-06-29 17:40:00,0.67345,0.67365,0.67345,0.67365,6052400007.0
2007-06-29 17:45:00,0.67365,0.6738,0.6735,0.6736,5840999999.0
2007-06-29 17:50:00,0.6738,0.67395,0.67375,0.67385,4230399982.0
2007-06-29 17:55:00,0.67385,0.674,0.6737,0.6739,6179299997.0
2007-06-29 18:00:00,0.6739,0.6739,0.6736,0.6737,4925700000.0
2007-06-29 18:05:00,0.67395,0.674,0.6737,0.6739,7096299974.0
2007-06-29 18:10:00,0.67405,0.67415,0.67395,0.67405,7106500004.0
2007-06-29 18:15:00,0.6738,0.6741,0.6738,0.67405,4393900028.0
2007-06-29 18:20:00,0.67405,0.67425,0.674,0.67415,8123300003.0
2007-06-29 18:25:00,0.6739,0.6741,0.6738,0.674,7001000024.0
2007-06-29 18:30:00,0.674,0.67415,0.67395,0.67405,4941800025.0
2007-06-29 18:35:00,0.67405,0.6741,0.6739,0.674,3844200017.0
2007-06-29 18:40:00,0.6737,0.67415,0.6737,0.67405,4658000007.0
2007-06-29 18:45:00,0.67405,0.67415,0.67405,0.67415,1514400018.0
2007-06-29 18:50:00,0.67415,0.6742,0.67405,0.67415,3426999992.0
2007-06-29 18:55:00,0.67415,0.67435,0.6741,0.6743,6416500034.0
2007-06-29 19:00:00,0.6742,0.6748,0.6742,0.67475,4953300063.0
2007-06-29 19:05:00,0.6745,0.6748,0.6744,0.6744,6445399983.0
2007-06-29 19:10:00,0.6746,0.6746,0.6744,0.6744,3330899987.0
2007-06-29 19:15:00,0.6744,0.6744,0.674,0.67425,6305599962.0
2007-06-29 19:20:00,0.674,0.67435,0.674,0.67435,5447399993.0
2007-06-29 19:25:00,0.67435,0.67435,0.674,0.6741,1968299994.0
2007-06-29 19:30:00,0.67425,0.67435,0.6742,0.67435,2945099992.0
2007-06-29 19:35:00,0.67435,0.67445,0.6742,0.6744,3199600019.0
2007-06-29 19:40:00,0.67455,0.6746,0.6742,0.6744,6828399979.0
2007-06-29 19:45:00,0.6744,0.6744,0.6741,0.6741,5211699988.0
2007-06-29 19:50:00,0.67425,0.6744,0.6741,0.6742,1843399982.0
2007-06-29 19:55:00,0.6744,0.67455,0.6744,0.67445,4019899988.0
2007-06-29 20:00:00,0.6745,0.6745,0.6743,0.67445,2533800006.0
2007-06-29 20:05:00,0.67445,0.67445,0.6742,0.67425,6650500016.0
2007-06-29 20:10:00,0.67425,0.6743,0.674,0.6741,5317299991.0
2007-06-29 20:15:00,0.6743,0.6743,0.67415,0.6742,3465100013.0
2007-06-29 20:20:00,0.6742,0.6742,0.67395,0.67405,4924699939.0
2007-06-29 20:25:00,0.674,0.67415,0.67395,0.674,4079300010.0
2007-06-29 20:30:00,0.674,0.6741,0.67395,0.6741,3330600009.0
2007-06-29 20:35:00,0.6741,0.6741,0.67385,0.674,4498699970.0
2007-06-29 20:40:00,0.674,0.674,0.6738,0.67395,5066600025.0
2007-06-29 20:45:00,0.67395,0.6741,0.6739,0.674,5241100053.0
2007-06-29 20:50:00,0.674,0.6741,0.6738,0.6741,5431999957.0
2007-06-29 20:55:00,0.6741,0.6741,0.6737,0.6739,6629099994.0
2007-06-29 21:00:00,0.6741,0.6741,0.67395,0.67405,3468400017.0
2007-06-29 21:05:00,0.67405,0.67415,0.67385,0.6739,4947099968.0
2007-06-29 21:10:00,0.67395,0.674,0.6738,0.6739,3141899988.0
2007-06-29 21:15:00,0.6741,0.6741,0.674,0.6741,3222100017.0
2007-06-29 21:20:00,0.6741,0.6741,0.674,0.6741,2278699993.0
2007-06-29 21:25:00,0.67415,0.67415,0.6739,0.6741,2917100014.0
2007-06-29 21:30:00,0.6741,0.6741,0.674,0.6741,2093700009.0
2007-06-29 21:35:00,0.67405,0.6741,0.674,0.6741,1999900001.0
2007-06-29 21:40:00,0.6741,0.6742,0.67405,0.67405,2840599999.0
2007-06-29 21:45:00,0.67405,0.6741,0.67405,0.6741,216700000.0
2007-06-29 21:50:00,0.67402,0.67415,0.67395,0.674,4106300025.0
2007-06-29 21:55:00,0.67405,0.67405,0.67385,0.67395,4702799957.0
2007-06-29 22:00:00,0.67395,0.67395,0.6738,0.67385,1081300004.0
2007-06-29 22:05:00,0.67385,0.67395,0.67385,0.6739,1883700010.0
2007-06-29 22:10:00,0.6739,0.67405,0.67385,0.67405,1652199992.0
2007-06-29 22:15:00,0.67405,0.67405,0.67395,0.674,969800006.0
2007-06-29 22:20:00,0.674,0.674,0.6739,0.6739,1867400001.0
2007-06-29 22:25:00,0.6739,0.674,0.6738,0.67385,4889599982.0
2007-06-29 22:30:00,0.67385,0.6741,0.67385,0.674,1469599999.0
2007-06-29 22:35:00,0.674,0.6741,0.67385,0.6739,1570999989.0
2007-06-29 22:40:00,0.6739,0.674,0.67385,0.6739,2586599988.0
2007-06-29 22:45:00,0.67385,0.674,0.6738,0.674,1611900003.0
2007-06-29 22:50:00,0.67395,0.6741,0.67385,0.674,1761300003.0
2007-06-29 22:55:00,0.674,0.674,0.6739,0.674,740699996.0
2007-07-01 23:00:00,0.67395,0.67416,0.67388,0.67407,3772000000.0
2007-07-01 23:05:00,0.674,0.6742,0.674,0.6742,569999995.0
2007-07-01 23:10:00,0.6742,0.6742,0.674,0.6741,175499999.0
2007-07-01 23:15:00,0.674,0.67424,0.674,0.67413,739600002.0
2007-07-01 23:20:00,0.67417,0.67422,0.674,0.6741,499200006.0
2007-07-01 23:25:00,0.6741,0.6741,0.674,0.6741,297200002.0
2007-07-01 23:30:00,0.6741,0.6742,0.6741,0.6742,582800004.0
2007-07-01 23:35:00,0.6742,0.6742,0.6742,0.6742,555899997.0
2007-07-01 23:40:00,0.67434,0.67434,0.67405,0.6741,752400001.0
2007-07-01 23:45:00,0.6741,0.6742,0.6741,0.6741,554400006.0
2007-07-01 23:50:00,0.6741,0.67431,0.67405,0.6741,442899996.0
2007-07-01 23:55:00,0.6741,0.67427,0.6737,0.6737,326700001.0
2007-07-02 00:00:00,0.6737,0.67435,0.6737,0.6743,1308399984.0
2007-07-02 00:05:00,0.67409,0.6743,0.67408,0.6742,1434200000.0
2007-07-02 00:10:00,0.67415,0.6744,0.67415,0.6744,1597400006.0
2007-07-02 00:15:00,0.67433,0.67441,0.6742,0.6743,1335999981.0
2007-07-02 00:20:00,0.6743,0.6743,0.67415,0.67425,863899994.0
2007-07-02 00:25:00,0.67425,0.6743,0.67415,0.6743,1066499990.0
2007-07-02 00:30:00,0.6743,0.6744,0.67415,0.67415,1691699995.0
2007-07-02 00:35:00,0.67415,0.6742,0.6741,0.6742,1530599997.0
2007-07-02 00:40:00,0.6742,0.6742,0.6741,0.6742,1155100002.0
2007-07-02 00:45:00,0.6742,0.6742,0.674,0.6741,3086799996.0
2007-07-02 00:50:00,0.6741,0.6742,0.67405,0.67415,1409499984.0
2007-07-02 00:55:00,0.67415,0.6742,0.67405,0.6741,2223700002.0
2007-07-02 01:00:00,0.67415,0.6743,0.67405,0.6742,1599600002.0
2007-07-02 01:05:00,0.6742,0.6742,0.67415,0.6742,1043999996.0
2007-07-02 01:10:00,0.6742,0.6743,0.6741,0.6741,996599999.0
2007-07-02 01:15:00,0.67415,0.6743,0.6741,0.6742,662400003.0
2007-07-02 01:20:00,0.67415,0.6742,0.67381,0.674,435000002.0
2007-07-02 01:25:00,0.67415,0.6742,0.67399,0.67399,1357199989.0
2007-07-02 01:30:00,0.67403,0.67415,0.6739,0.67395,1049500003.0
2007-07-02 01:35:00,0.67395,0.674,0.67383,0.674,857700007.0
2007-07-02 01:40:00,0.67392,0.674,0.67387,0.6739,609400006.0
2007-07-02 01:45:00,0.6739,0.674,0.67385,0.6739,1144499992.0
2007-07-02 01:50:00,0.6739,0.674,0.67385,0.6739,1683800005.0
2007-07-02 01:55:00,0.6739,0.6741,0.67385,0.674,2374899997.0
2007-07-02 02:00:00,0.674,0.6741,0.6739,0.6739,3265699971.0
2007-07-02 02:05:00,0.6739,0.674,0.6739,0.67395,1320700019.0
2007-07-02 02:10:00,0.67395,0.6741,0.67395,0.674,676199988.0
2007-07-02 02:15:00,0.67405,0.6741,0.674,0.674,709199997.0
2007-07-02 02:20:00,0.67395,0.67405,0.67384,0.674,239600001.0
2007-07-02 02:25:00,0.674,0.674,0.67387,0.6739,698500004.0
2007-07-02 02:30:00,0.674,0.674,0.67395,0.674,1013400002.0
2007-07-02 02:35:00,0.674,0.674,0.67385,0.674,2544499964.0
2007-07-02 02:40:00,0.67395,0.67405,0.6739,0.674,2106199975.0
2007-07-02 02:45:00,0.674,0.674,0.67372,0.6738,2379299998.0
2007-07-02 02:50:00,0.6739,0.6739,0.6738,0.6738,2271900028.0
2007-07-02 02:55:00,0.67385,0.67385,0.67365,0.6737,2415599995.0
2007-07-02 03:00:00,0.6737,0.6737,0.67343,0.6736,1849600019.0
2007-07-02 03:05:00,0.6736,0.6736,0.67324,0.67346,969599997.0
2007-07-02 03:10:00,0.6736,0.67365,0.67334,0.67355,1611900001.0
2007-07-02 03:15:00,0.67355,0.6736,0.67338,0.6736,2124999998.0
2007-07-02 03:20:00,0.67349,0.67365,0.67332,0.67365,2021599979.0
2007-07-02 03:25:00,0.67365,0.67365,0.67324,0.67348,2082399982.0
2007-07-02 03:30:00,0.67365,0.67365,0.67352,0.6736,951500007.0
2007-07-02 03:35:00,0.6736,0.6736,0.67325,0.67343,487199997.0
2007-07-02 03:40:00,0.67341,0.67365,0.67334,0.67365,1258100007.0
2007-07-02 03:45:00,0.67365,0.6737,0.67352,0.6737,145599999.0
2007-07-02 03:50:00,0.67365,0.6737,0.6736,0.6736,244100003.0
2007-07-02 03:55:00,0.67365,0.67365,0.67328,0.67365,883999979.0
2007-07-02 04:00:00,0.67365,0.6737,0.67365,0.67365,322400000.0
2007-07-02 04:05:00,0.67365,0.6737,0.6735,0.6736,1232699987.0
2007-07-02 04:10:00,0.6736,0.6737,0.67355,0.6737,2365999964.0
2007-07-02 04:15:00,0.6736,0.6737,0.67355,0.67365,783200001.0
2007-07-02 04:20:00,0.67365,0.6737,0.67355,0.6736,1395899989.0
2007-07-02 04:25:00,0.6736,0.6736,0.6735,0.6736,4128300042.0
2007-07-02 04:30:00,0.67355,0.6736,0.67335,0.6736,1380000003.0
2007-07-02 04:35:00,0.6736,0.6736,0.67345,0.67345,1524800000.0
2007-07-02 04:40:00,0.67345,0.6735,0.6734,0.67345,1489399993.0
2007-07-02 04:45:00,0.67345,0.6736,0.67345,0.6735,1298899974.0
2007-07-02 04:50:00,0.6735,0.6736,0.67335,0.6735,2008099974.0
2007-07-02 04:55:00,0.6735,0.6735,0.67345,0.6735,1747799995.0
2007-07-02 05:00:00,0.6735,0.6735,0.67345,0.6735,412199997.0
2007-07-02 05:05:00,0.6735,0.6735,0.67345,0.6735,743400004.0
2007-07-02 05:10:00,0.6735,0.67355,0.67329,0.67355,673400004.0
2007-07-02 05:15:00,0.67355,0.67355,0.6734,0.67355,372699998.0
2007-07-02 05:20:00,0.67355,0.6736,0.67345,0.6736,1248099993.0
2007-07-02 05:25:00,0.67335,0.6736,0.67334,0.6736,1026799995.0
2007-07-02 05:30:00,0.6736,0.6736,0.6735,0.6736,987699991.0
2007-07-02 05:35:00,0.67348,0.6736,0.67339,0.6736,761600000.0
2007-07-02 05:40:00,0.67355,0.6736,0.67334,0.67355,792700003.0
2007-07-02 05:45:00,0.67355,0.67355,0.67332,0.67332,366700002.0
2007-07-02 05:50:00,0.67334,0.67355,0.67332,0.6735,387800004.0
2007-07-02 05:55:00,0.6735,0.67355,0.67345,0.6735,2320999956.0
2007-07-02 06:00:00,0.6735,0.6735,0.67345,0.6735,2099599964.0
2007-07-02 06:05:00,0.6735,0.6735,0.67345,0.6735,1295799986.0
2007-07-02 06:10:00,0.6735,0.6735,0.67332,0.6735,858599998.0
2007-07-02 06:15:00,0.6735,0.6736,0.67345,0.6735,2686299992.0
2007-07-02 06:20:00,0.6735,0.6736,0.67345,0.6736,2111999984.0
2007-07-02 06:25:00,0.6736,0.6736,0.67355,0.6736,825499990.0
2007-07-02 06:30:00,0.6736,0.6737,0.67355,0.6736,1206499992.0
2007-07-02 06:35:00,0.6735,0.6736,0.67348,0.6736,2031899986.0
2007-07-02 06:40:00,0.6736,0.6736,0.67355,0.6736,453799981.0
2007-07-02 06:45:00,0.6736,0.6736,0.67345,0.6735,2696100016.0
2007-07-02 06:50:00,0.6735,0.6735,0.67345,0.6735,1281400016.0
2007-07-02 06:55:00,0.6735,0.67365,0.6735,0.67355,2092699985.0
2007-07-02 07:00:00,0.67355,0.6737,0.67355,0.67365,2445499985.0
2007-07-02 07:05:00,0.6737,0.6738,0.67326,0.67375,2897199968.0
2007-07-02 07:10:00,0.6737,0.67385,0.6737,0.6738,2058999993.0
2007-07-02 07:15:00,0.6738,0.6738,0.67375,0.6738,903600010.0
2007-07-02 07:20:00,0.6738,0.67385,0.67375,0.6738,2232599973.0
2007-07-02 07:25:00,0.6738,0.6739,0.6735,0.6735,2678199983.0
2007-07-02 07:30:00,0.6735,0.6737,0.6735,0.6736,2278699978.0
2007-07-02 07:35:00,0.6736,0.6737,0.67355,0.6736,784000003.0
2007-07-02 07:40:00,0.6736,0.6737,0.6734,0.67353,1821599995.0
2007-07-02 07:45:00,0.67347,0.6736,0.6734,0.67345,3558499971.0
2007-07-02 07:50:00,0.6734,0.6736,0.67335,0.67355,5237399944.0
2007-07-02 07:55:00,0.6735,0.6736,0.67325,0.67325,4050700026.0
2007-07-02 08:00:00,0.67325,0.6736,0.6732,0.67335,6943099969.0
2007-07-02 08:05:00,0.6733,0.6734,0.67325,0.6734,4074699982.0
2007-07-02 08:10:00,0.6734,0.6734,0.67325,0.67335,4899399982.0
2007-07-02 08:15:00,0.67335,0.6735,0.6733,0.6734,6619399956.0
2007-07-02 08:20:00,0.6734,0.6735,0.67335,0.67345,3451700022.0
2007-07-02 08:25:00,0.67345,0.6739,0.67345,0.6737,6481700003.0
2007-07-02 08:30:00,0.6737,0.6738,0.67365,0.6737,7049100018.0
2007-07-02 08:35:00,0.6737,0.6738,0.67365,0.6737,5706400021.0
2007-07-02 08:40:00,0.6737,0.674,0.6736,0.6739,7034699997.0
2007-07-02 08:45:00,0.6739,0.6739,0.6737,0.6739,9784899916.0
2007-07-02 08:50:00,0.6738,0.6743,0.6738,0.674,6082999850.0
2007-07-02 08:55:00,0.6741,0.6742,0.6739,0.674,6798399865.0
2007-07-02 09:00:00,0.6741,0.6744,0.674,0.6744,5721899971.0
2007-07-02 09:05:00,0.6743,0.6746,0.6742,0.6745,7143199983.0
2007-07-02 09:10:00,0.67445,0.67455,0.6742,0.6742,6223899998.0
2007-07-02 09:15:00,0.6743,0.6743,0.6738,0.6739,5247599973.0
2007-07-02 09:20:00,0.6738,0.6739,0.6736,0.6738,7731499962.0
2007-07-02 09:25:00,0.6737,0.6738,0.6734,0.6734,10727000010.0
2007-07-02 09:30:00,0.6735,0.6736,0.6734,0.6736,7936599987.0
2007-07-02 09:35:00,0.6736,0.6742,0.6734,0.6741,10032500055.0
2007-07-02 09:40:00,0.6742,0.6743,0.674,0.6742,6823700027.0
2007-07-02 09:45:00,0.6744,0.6744,0.674,0.674,4920900026.0
2007-07-02 09:50:00,0.67415,0.67415,0.6739,0.674,4514199949.0
2007-07-02 09:55:00,0.67395,0.67415,0.67385,0.67415,5817800005.0
2007-07-02 10:00:00,0.6741,0.6745,0.6741,0.6744,9504499910.0
2007-07-02 10:05:00,0.6743,0.6748,0.6743,0.6748,9624999950.0
2007-07-02 10:10:00,0.67485,0.675,0.6747,0.6747,8280499957.0
2007-07-02 10:15:00,0.6748,0.6749,0.6745,0.6746,8473999956.0
2007-07-02 10:20:00,0.6747,0.67485,0.6746,0.6748,6290800018.0
2007-07-02 10:25:00,0.6748,0.6753,0.6747,0.6753,7931000055.0
2007-07-02 10:30:00,0.6754,0.6754,0.6749,0.67515,8657599995.0
2007-07-02 10:35:00,0.67515,0.6752,0.675,0.6752,6597699983.0
2007-07-02 10:40:00,0.6752,0.6752,0.6746,0.6748,5211200008.0
2007-07-02 10:45:00,0.6749,0.6751,0.6749,0.6751,6744800009.0
2007-07-02 10:50:00,0.67515,0.6753,0.6751,0.67525,5482999999.0
2007-07-02 10:55:00,0.6753,0.6753,0.675,0.675,5167700003.0
2007-07-02 11:00:00,0.675,0.675,0.6749,0.675,4742699952.0
2007-07-02 11:05:00,0.6751,0.6753,0.67505,0.6751,7252499980.0
2007-07-02 11:10:00,0.675,0.67525,0.675,0.67515,6339599963.0
2007-07-02 11:15:00,0.6752,0.6753,0.6751,0.6752,4285600015.0
2007-07-02 11:20:00,0.6752,0.6752,0.67505,0.6751,4293800015.0
2007-07-02 11:25:00,0.6751,0.6752,0.67495,0.675,5951399985.0
2007-07-02 11:30:00,0.675,0.6751,0.67495,0.6751,6789999995.0
2007-07-02 11:35:00,0.675,0.6751,0.6749,0.6751,3102899982.0
2007-07-02 11:40:00,0.6751,0.6752,0.675,0.6752,5892699976.0
2007-07-02 11:45:00,0.6751,0.67535,0.6751,0.6753,6415699945.0
2007-07-02 11:50:00,0.67525,0.6753,0.67505,0.6751,6978299967.0
2007-07-02 11:55:00,0.6751,0.67535,0.675,0.6753,2433599986.0
2007-07-02 12:00:00,0.6753,0.6754,0.6751,0.6751,6788100034.0
2007-07-02 12:05:00,0.67515,0.6753,0.67505,0.6753,6868900006.0
2007-07-02 12:10:00,0.6753,0.6753,0.6751,0.6752,5958499999.0
2007-07-02 12:15:00,0.6753,0.6753,0.6751,0.6753,8989500037.0
2007-07-02 12:20:00,0.6753,0.67535,0.6752,0.6753,4733499995.0
2007-07-02 12:25:00,0.6752,0.6754,0.6752,0.6753,4940200012.0
2007-07-02 12:30:00,0.6751,0.6754,0.6751,0.6754,4918599996.0
2007-07-02 12:35:00,0.67535,0.67545,0.67535,0.67535,3245900020.0
2007-07-02 12:40:00,0.67535,0.6755,0.6753,0.6754,4316500021.0
2007-07-02 12:45:00,0.6755,0.6756,0.6754,0.67555,6385200012.0
2007-07-02 12:50:00,0.6753,0.6755,0.6752,0.6754,6601699975.0
2007-07-02 12:55:00,0.6755,0.6756,0.6753,0.6754,5869200004.0
2007-07-02 13:00:00,0.6753,0.6756,0.6753,0.6756,4146099989.0
2007-07-02 13:05:00,0.6755,0.6756,0.6754,0.6756,7610999775.0
2007-07-02 13:10:00,0.6756,0.6756,0.6754,0.6754,5931199986.0
2007-07-02 13:15:00,0.6756,0.67565,0.6753,0.6754,3881799974.0
2007-07-02 13:20:00,0.6756,0.6756,0.6754,0.6755,5677499986.0
2007-07-02 13:25:00,0.6752,0.6756,0.6752,0.6755,6048299949.0
2007-07-02 13:30:00,0.6756,0.6758,0.6755,0.6756,6034999952.0
2007-07-02 13:35:00,0.6757,0.6758,0.6755,0.67575,8409199860.0
2007-07-02 13:40:00,0.67575,0.6758,0.6755,0.6756,6523099970.0
2007-07-02 13:45:00,0.6754,0.67585,0.6754,0.67585,6526100001.0
2007-07-02 13:50:00,0.6758,0.67585,0.6756,0.6756,4047499968.0
2007-07-02 13:55:00,0.6758,0.6758,0.6755,0.6755,3010699960.0
2007-07-02 14:00:00,0.67565,0.6758,0.6755,0.67575,5057399976.0
2007-07-02 14:05:00,0.67575,0.676,0.6756,0.67595,6943800012.0
2007-07-02 14:10:00,0.6758,0.6758,0.6754,0.6754,5439600000.0
2007-07-02 14:15:00,0.6755,0.6757,0.6754,0.6754,6523999997.0
2007-07-02 14:20:00,0.6755,0.6758,0.6754,0.6757,4965000019.0
2007-07-02 14:25:00,0.67585,0.67585,0.67575,0.6758,3928900000.0
2007-07-02 14:30:00,0.6758,0.67605,0.6757,0.6757,7154999977.0
2007-07-02 14:35:00,0.6756,0.6758,0.6756,0.6758,1578800000.0
2007-07-02 14:40:00,0.67605,0.6763,0.676,0.67625,4275399994.0
2007-07-02 14:45:00,0.6762,0.6764,0.6762,0.6763,4006899976.0
2007-07-02 14:50:00,0.6765,0.6765,0.6762,0.6764,5819999943.0
2007-07-02 14:55:00,0.6763,0.6768,0.6763,0.67675,6889600025.0
2007-07-02 15:00:00,0.6765,0.67685,0.6765,0.6768,3431199989.0
2007-07-02 15:05:00,0.67685,0.67685,0.6766,0.6767,6703300006.0
2007-07-02 15:10:00,0.6766,0.6766,0.6763,0.6763,5666699943.0
2007-07-02 15:15:00,0.6765,0.6766,0.6763,0.6766,4536099969.0
2007-07-02 15:20:00,0.6767,0.67685,0.6766,0.6766,6157500018.0
2007-07-02 15:25:00,0.6768,0.6769,0.6766,0.6767,3764099988.0
2007-07-02 15:30:00,0.6769,0.6769,0.6765,0.6765,1958100006.0
2007-07-02 15:35:00,0.6766,0.6766,0.6763,0.6763,1485600008.0
2007-07-02 15:40:00,0.6764,0.67645,0.6762,0.67645,1597600008.0
2007-07-02 15:45:00,0.6764,0.6766,0.6763,0.6763,8694500025.0
2007-07-02 15:50:00,0.6765,0.6766,0.6762,0.6763,5946099983.0
2007-07-02 15:55:00,0.6762,0.6764,0.6762,0.67635,6537799995.0
2007-07-02 16:00:00,0.6761,0.67645,0.6761,0.67645,6294499995.0
2007-07-02 16:05:00,0.6763,0.6763,0.6761,0.6763,5201400012.0
2007-07-02 16:10:00,0.6762,0.6765,0.6761,0.6763,9140499960.0
2007-07-02 16:15:00,0.67645,0.6765,0.6763,0.6765,4571399996.0
2007-07-02 16:20:00,0.6766,0.6766,0.6764,0.6764,3420000012.0
2007-07-02 16:25:00,0.6765,0.6769,0.6765,0.6766,3567900004.0
2007-07-02 16:30:00,0.6768,0.6768,0.6764,0.6766,6792999984.0
2007-07-02 16:35:00,0.6767,0.6769,0.6766,0.6769,4573400012.0
2007-07-02 16:40:00,0.67685,0.6769,0.6767,0.6767,5142199970.0
2007-07-02 16:45:00,0.6768,0.677,0.6767,0.6769,3915299979.0
2007-07-02 16:50:00,0.6766,0.6767,0.6762,0.6765,8713999930.0
2007-07-02 16:55:00,0.6764,0.6767,0.6764,0.6766,8713999930.0
2007-07-02 17:00:00,0.6767,0.6767,0.6763,0.6765,9015999955.0
2007-07-02 17:05:00,0.6767,0.6767,0.6765,0.67655,5480300000.0
2007-07-02 17:10:00,0.6763,0.6766,0.6763,0.6764,2273299979.0
2007-07-02 17:15:00,0.6763,0.67645,0.6761,0.6761,2504599986.0
2007-07-02 17:20:00,0.676,0.6762,0.676,0.67615,4267599958.0
2007-07-02 17:25:00,0.6762,0.6762,0.6758,0.67615,4021799946.0
2007-07-02 17:30:00,0.6759,0.67615,0.6758,0.67595,8486199992.0
2007-07-02 17:35:00,0.6758,0.67605,0.6757,0.676,4888800008.0
2007-07-02 17:40:00,0.6757,0.6761,0.6757,0.676,3612700000.0
2007-07-02 17:45:00,0.676,0.6761,0.6756,0.67575,8685799966.0
2007-07-02 17:50:00,0.67575,0.67585,0.6757,0.6758,3863099945.0
2007-07-02 17:55:00,0.6757,0.6757,0.6756,0.6756,5282000000.0
2007-07-02 18:00:00,0.67575,0.6761,0.67575,0.6761,5798799977.0
2007-07-02 18:05:00,0.6761,0.67615,0.67605,0.6761,4114999992.0
2007-07-02 18:10:00,0.6761,0.6761,0.67595,0.6761,3286399999.0
2007-07-02 18:15:00,0.6761,0.6761,0.6758,0.676,6627000007.0
2007-07-02 18:20:00,0.6758,0.6759,0.6756,0.6759,662500000.0
2007-07-02 18:25:00,0.6759,0.6759,0.6757,0.6758,2786500043.0
2007-07-02 18:30:00,0.676,0.6761,0.6758,0.6759,3306600023.0
2007-07-02 18:35:00,0.67605,0.6761,0.6757,0.6758,3594100052.0
2007-07-02 18:40:00,0.6757,0.6762,0.6757,0.6761,5822800014.0
2007-07-02 18:45:00,0.6759,0.6761,0.6758,0.676,5268800014.0
2007-07-02 18:50:00,0.676,0.676,0.67595,0.676,2755099988.0
2007-07-02 18:55:00,0.676,0.676,0.67585,0.67595,3953600002.0
2007-07-02 19:00:00,0.6759,0.6761,0.6759,0.6761,1125599987.0
2007-07-02 19:05:00,0.6758,0.67605,0.6757,0.6759,4940999964.0
2007-07-02 19:10:00,0.67595,0.676,0.67585,0.67595,5583700031.0
2007-07-02 19:15:00,0.67595,0.67595,0.67585,0.67595,1413399994.0
2007-07-02 19:20:00,0.67595,0.67595,0.6756,0.6758,6053399996.0
2007-07-02 19:25:00,0.6758,0.67585,0.6758,0.6758,1931800006.0
2007-07-02 19:30:00,0.6758,0.6758,0.67565,0.67565,4874199999.0
2007-07-02 19:35:00,0.6757,0.67575,0.67555,0.6757,3325699985.0
2007-07-02 19:40:00,0.6757,0.6757,0.6754,0.6754,3842200023.0
2007-07-02 19:45:00,0.6756,0.6756,0.67555,0.6756,4918400022.0
2007-07-02 19:50:00,0.6756,0.6756,0.6755,0.67555,1075599996.0
2007-07-02 19:55:00,0.6755,0.67555,0.67545,0.67555,3933200017.0
2007-07-02 20:00:00,0.67555,0.6756,0.6753,0.67545,7087499943.0
2007-07-02 20:05:00,0.6754,0.6755,0.6753,0.67545,5257100013.0
2007-07-02 20:10:00,0.67545,0.6755,0.6754,0.6755,3828400007.0
2007-07-02 20:15:00,0.6755,0.6755,0.67545,0.6755,5070999964.0
2007-07-02 20:20:00,0.6755,0.67555,0.67545,0.67555,4039199996.0
2007-07-02 20:25:00,0.67555,0.6756,0.6753,0.67555,1712299998.0
2007-07-02 20:30:00,0.6756,0.6756,0.6755,0.6755,4786400019.0
2007-07-02 20:35:00,0.6755,0.67555,0.6753,0.6755,4475100018.0
2007-07-02 20:40:00,0.6755,0.67555,0.6753,0.6753,6380699994.0
2007-07-02 20:45:00,0.6755,0.6756,0.6753,0.6754,4095899939.0
2007-07-02 20:50:00,0.6753,0.6755,0.6753,0.67545,3473999947.0
2007-07-02 20:55:00,0.67545,0.6756,0.6752,0.67555,7168499985.0
2007-07-02 21:00:00,0.6756,0.6756,0.67555,0.67555,2933399975.0
2007-07-02 21:05:00,0.6756,0.67565,0.6753,0.6753,3362700001.0
2007-07-02 21:10:00,0.6752,0.67545,0.6752,0.67545,7611000008.0
2007-07-02 21:15:00,0.67545,0.6755,0.67535,0.6755,2220600009.0
2007-07-02 21:20:00,0.6755,0.6755,0.67535,0.6755,3518700014.0
2007-07-02 21:25:00,0.6755,0.6755,0.6754,0.67545,2238799981.0
2007-07-02 21:30:00,0.67545,0.67545,0.6751,0.6751,3454399981.0
2007-07-02 21:35:00,0.6753,0.6754,0.6753,0.6754,2208799998.0
2007-07-02 21:40:00,0.6754,0.6754,0.67535,0.6754,1736999981.0
2007-07-02 21:45:00,0.6754,0.6754,0.67535,0.6754,1191499980.0
2007-07-02 21:50:00,0.67535,0.6754,0.67525,0.67535,2064399995.0
2007-07-02 21:55:00,0.6754,0.6754,0.6753,0.6754,1600100019.0
2007-07-02 22:00:00,0.6754,0.6754,0.6752,0.6752,3542900036.0
2007-07-02 22:05:00,0.6752,0.6752,0.6749,0.67495,3566699987.0
2007-07-02 22:10:00,0.675,0.6751,0.67495,0.675,2379599977.0
2007-07-02 22:15:00,0.675,0.6752,0.675,0.6751,2462100003.0
2007-07-02 22:20:00,0.6752,0.6752,0.6751,0.6752,960100001.0
2007-07-02 22:25:00,0.6752,0.6753,0.6752,0.6753,1335699995.0
2007-07-02 22:30:00,0.6753,0.6754,0.6752,0.6754,2611599995.0
2007-07-02 22:35:00,0.6754,0.6754,0.6752,0.67525,993399999.0
2007-07-02 22:40:00,0.6753,0.6754,0.67525,0.6753,1660200001.0
2007-07-02 22:45:00,0.6753,0.6754,0.67515,0.6753,736199995.0
2007-07-02 22:50:00,0.6753,0.6753,0.67502,0.6753,2803199981.0
2007-07-02 22:55:00,0.6753,0.67535,0.67515,0.67525,721099999.0
2007-07-02 23:00:00,0.6752,0.67553,0.675,0.6752,1827899982.0
2007-07-02 23:05:00,0.6752,0.6754,0.67515,0.6753,2987000015.0
2007-07-02 23:10:00,0.6753,0.6753,0.67515,0.6752,1439500020.0
2007-07-02 23:15:00,0.6752,0.6753,0.67515,0.6753,1028299998.0
2007-07-02 23:20:00,0.6753,0.6753,0.67515,0.67515,1686000002.0
2007-07-02 23:25:00,0.6752,0.6754,0.6752,0.6754,1276099999.0
2007-07-02 23:30:00,0.6754,0.6754,0.67525,0.6753,1343900026.0
2007-07-02 23:35:00,0.6753,0.6754,0.6753,0.67535,1241499976.0
2007-07-02 23:40:00,0.6754,0.6755,0.6753,0.6754,1333199994.0
2007-07-02 23:45:00,0.6754,0.6754,0.6751,0.67525,3210699993.0
2007-07-02 23:50:00,0.67525,0.6754,0.67525,0.67535,2317499997.0
2007-07-02 23:55:00,0.6754,0.6754,0.67528,0.67535,3118199986.0
2007-07-03 00:00:00,0.6754,0.6755,0.67525,0.6753,3549599995.0
2007-07-03 00:05:00,0.6753,0.6753,0.67525,0.6753,802399992.0
2007-07-03 00:10:00,0.67528,0.6754,0.67523,0.6754,1648600000.0
2007-07-03 00:15:00,0.6754,0.6754,0.67535,0.6754,2305999996.0
2007-07-03 00:20:00,0.6754,0.6754,0.6754,0.6754,1138400012.0
2007-07-03 00:25:00,0.6754,0.67548,0.6753,0.6754,2660299988.0
2007-07-03 00:30:00,0.67535,0.67545,0.6753,0.6754,1795799971.0
2007-07-03 00:35:00,0.6754,0.6755,0.67525,0.6754,3581099985.0
2007-07-03 00:40:00,0.6754,0.67545,0.67531,0.67539,2879499996.0
2007-07-03 00:45:00,0.67545,0.6756,0.67534,0.6756,1970299980.0
2007-07-03 00:50:00,0.6756,0.6756,0.6755,0.6755,2916499960.0
2007-07-03 00:55:00,0.6755,0.6756,0.67545,0.67545,2861800015.0
2007-07-03 01:00:00,0.67545,0.67555,0.6754,0.67545,1811099996.0
2007-07-03 01:05:00,0.67545,0.6755,0.6753,0.6754,5022799954.0
2007-07-03 01:10:00,0.6754,0.6755,0.67535,0.67545,2104800000.0
2007-07-03 01:15:00,0.67545,0.6755,0.67532,0.6754,2426100027.0
2007-07-03 01:20:00,0.6754,0.6754,0.6753,0.6754,1997299989.0
2007-07-03 01:25:00,0.67535,0.6754,0.6752,0.67525,2493699983.0
2007-07-03 01:30:00,0.6753,0.6753,0.6751,0.6753,2175599987.0
2007-07-03 01:35:00,0.6753,0.6753,0.6753,0.6753,773600000.0
2007-07-03 01:40:00,0.6753,0.6754,0.67525,0.67525,1326199986.0
2007-07-03 01:45:00,0.6753,0.6753,0.6752,0.6753,1458500001.0
2007-07-03 01:50:00,0.6753,0.6754,0.67504,0.67535,668499994.0
2007-07-03 01:55:00,0.67535,0.6754,0.6753,0.6753,766100007.0
2007-07-03 02:00:00,0.6753,0.6754,0.67511,0.67529,1470700003.0
2007-07-03 02:05:00,0.6753,0.6754,0.67517,0.67525,1037100005.0
2007-07-03 02:10:00,0.67525,0.6754,0.67525,0.6753,2786900004.0
2007-07-03 02:15:00,0.6753,0.6754,0.6753,0.67535,1423599997.0
2007-07-03 02:20:00,0.67535,0.6754,0.6751,0.67515,2693699990.0
2007-07-03 02:25:00,0.67515,0.67515,0.67505,0.6751,568100000.0
2007-07-03 02:30:00,0.6751,0.6751,0.6749,0.6751,970399997.0
2007-07-03 02:35:00,0.67505,0.6751,0.675,0.6751,1165799983.0
2007-07-03 02:40:00,0.6751,0.6752,0.67505,0.67515,1782900014.0
2007-07-03 02:45:00,0.6752,0.6752,0.675,0.67505,1978000006.0
2007-07-03 02:50:00,0.67505,0.6751,0.675,0.67505,1611499970.0
2007-07-03 02:55:00,0.675,0.6751,0.67495,0.6751,1739299994.0
2007-07-03 03:00:00,0.6751,0.6752,0.67505,0.6752,2063899987.0
2007-07-03 03:05:00,0.6752,0.6753,0.67515,0.6753,2581099977.0
2007-07-03 03:10:00,0.6753,0.6753,0.67515,0.6752,1883199996.0
2007-07-03 03:15:00,0.6752,0.6753,0.67505,0.6752,4999799958.0
2007-07-03 03:20:00,0.6752,0.6753,0.67515,0.6753,1504099979.0
2007-07-03 03:25:00,0.6753,0.6754,0.67498,0.67535,3682499936.0
2007-07-03 03:30:00,0.67535,0.6754,0.67525,0.6754,2123000023.0
2007-07-03 03:35:00,0.6752,0.6754,0.67515,0.6753,1901299984.0
2007-07-03 03:40:00,0.6753,0.6754,0.67525,0.6753,1640899987.0
2007-07-03 03:45:00,0.6753,0.6753,0.67525,0.6753,638099991.0
2007-07-03 03:50:00,0.6753,0.6753,0.67525,0.6753,1702899980.0
2007-07-03 03:55:00,0.67525,0.67545,0.67525,0.6754,3068399977.0
2007-07-03 04:00:00,0.6754,0.6754,0.67515,0.6753,4829699979.0
2007-07-03 04:05:00,0.67525,0.6753,0.6752,0.6753,1414000001.0
2007-07-03 04:10:00,0.67525,0.6754,0.67525,0.6753,3101600003.0
2007-07-03 04:15:00,0.6753,0.6753,0.6753,0.6753,1200799978.0
2007-07-03 04:20:00,0.6753,0.6753,0.67517,0.67523,688600000.0
2007-07-03 04:25:00,0.6753,0.67535,0.67511,0.67523,1066699994.0
2007-07-03 04:30:00,0.6753,0.6753,0.67525,0.67525,1192299995.0
2007-07-03 04:35:00,0.67522,0.6754,0.6751,0.6753,457699996.0
2007-07-03 04:40:00,0.6753,0.67545,0.67519,0.67526,775499997.0
2007-07-03 04:45:00,0.6752,0.6754,0.6752,0.6754,328899997.0
2007-07-03 04:50:00,0.6754,0.6754,0.67515,0.67525,1911100005.0
2007-07-03 04:55:00,0.67525,0.6753,0.67525,0.6753,833999983.0
2007-07-03 05:00:00,0.6753,0.6753,0.67525,0.6753,2065300031.0
2007-07-03 05:05:00,0.6753,0.6753,0.67525,0.6753,3794899984.0
2007-07-03 05:10:00,0.6753,0.6753,0.67525,0.67525,1082800003.0
2007-07-03 05:15:00,0.6753,0.6753,0.67499,0.6753,826399987.0
2007-07-03 05:20:00,0.6753,0.6753,0.67515,0.6752,1245300001.0
2007-07-03 05:25:00,0.6752,0.6753,0.67496,0.6752,1012699995.0
2007-07-03 05:30:00,0.67515,0.6752,0.67515,0.6752,2076299985.0
2007-07-03 05:35:00,0.6752,0.6753,0.6752,0.6753,1750299997.0
2007-07-03 05:40:00,0.6753,0.6753,0.67515,0.67515,2852300034.0
2007-07-03 05:45:00,0.6752,0.6753,0.67505,0.6753,1133000010.0
2007-07-03 05:50:00,0.6753,0.6753,0.67515,0.6752,2874699978.0
2007-07-03 05:55:00,0.67515,0.6752,0.675,0.67509,903399996.0
2007-07-03 06:00:00,0.6752,0.67525,0.67515,0.6752,1487199996.0
2007-07-03 06:05:00,0.6752,0.6753,0.6752,0.67525,1122200013.0
2007-07-03 06:10:00,0.6753,0.6753,0.67515,0.6752,1376800030.0
2007-07-03 06:15:00,0.6752,0.6753,0.67505,0.6751,1917300031.0
2007-07-03 06:20:00,0.6752,0.6752,0.6749,0.6749,950300023.0
2007-07-03 06:25:00,0.6751,0.6752,0.67494,0.6751,1112300006.0
2007-07-03 06:30:00,0.6751,0.6752,0.67505,0.6751,2082299949.0
2007-07-03 06:35:00,0.6751,0.6752,0.67505,0.67505,1731000008.0
2007-07-03 06:40:00,0.67505,0.67515,0.67505,0.6751,2310300014.0
2007-07-03 06:45:00,0.6751,0.6752,0.67498,0.67498,2028600005.0
2007-07-03 06:50:00,0.6751,0.6751,0.67505,0.6751,1737299990.0
2007-07-03 06:55:00,0.6751,0.6753,0.67505,0.6752,2163399984.0
2007-07-03 07:00:00,0.6752,0.6753,0.6752,0.6753,895899995.0
2007-07-03 07:05:00,0.67525,0.6753,0.6752,0.6753,734000002.0
2007-07-03 07:10:00,0.67525,0.6753,0.67525,0.6753,2678499989.0
2007-07-03 07:15:00,0.6753,0.6754,0.6752,0.6753,3940999983.0
2007-07-03 07:20:00,0.6753,0.67535,0.67525,0.6753,2856000011.0
2007-07-03 07:25:00,0.6753,0.6753,0.6752,0.67525,1284099987.0
2007-07-03 07:30:00,0.67525,0.6753,0.67505,0.6751,4694000039.0
2007-07-03 07:35:00,0.6751,0.6753,0.67505,0.6753,3975299993.0
2007-07-03 07:40:00,0.6753,0.6755,0.67525,0.6755,4974599986.0
2007-07-03 07:45:00,0.6755,0.67555,0.67515,0.6753,2937800026.0
2007-07-03 07:50:00,0.6753,0.6753,0.67505,0.67525,3768699966.0
2007-07-03 07:55:00,0.67525,0.6753,0.67495,0.6752,7557500025.0
2007-07-03 08:00:00,0.6752,0.6753,0.6751,0.6751,5186000034.0
2007-07-03 08:05:00,0.6751,0.6753,0.6751,0.6752,8932000089.0
2007-07-03 08:10:00,0.6752,0.6753,0.6748,0.6748,6223999998.0
2007-07-03 08:15:00,0.6748,0.675,0.67475,0.675,8551599974.0
2007-07-03 08:20:00,0.675,0.67515,0.67495,0.6751,5349200018.0
2007-07-03 08:25:00,0.6751,0.67515,0.67495,0.6751,7044800020.0
2007-07-03 08:30:00,0.6752,0.6752,0.675,0.6751,4392999875.0
2007-07-03 08:35:00,0.6751,0.6753,0.67505,0.6753,6847699966.0
2007-07-03 08:40:00,0.67525,0.6754,0.67515,0.6754,6003099997.0
2007-07-03 08:45:00,0.6754,0.6756,0.6754,0.67555,6607499915.0
2007-07-03 08:50:00,0.67555,0.6756,0.6754,0.6755,5866300025.0
2007-07-03 08:55:00,0.6754,0.6755,0.67535,0.6755,8456200003.0
2007-07-03 09:00:00,0.6756,0.6756,0.6754,0.6755,6016699960.0
2007-07-03 09:05:00,0.6753,0.6756,0.6753,0.6754,9317599968.0
2007-07-03 09:10:00,0.6754,0.6754,0.6752,0.6753,8212299940.0
2007-07-03 09:15:00,0.6753,0.6753,0.6749,0.675,2268999995.0
2007-07-03 09:20:00,0.675,0.6751,0.6749,0.6751,5462800017.0
2007-07-03 09:25:00,0.6751,0.6752,0.6749,0.6749,5517999974.0
2007-07-03 09:30:00,0.675,0.675,0.6748,0.6749,6129699955.0
2007-07-03 09:35:00,0.6748,0.67515,0.6748,0.6751,8454299971.0
2007-07-03 09:40:00,0.6751,0.6751,0.675,0.6751,3718399987.0
2007-07-03 09:45:00,0.6751,0.6751,0.67495,0.6751,5718199971.0
2007-07-03 09:50:00,0.6751,0.6751,0.6747,0.6748,4112600002.0
2007-07-03 09:55:00,0.6746,0.67475,0.6745,0.6745,6734799956.0
2007-07-03 10:00:00,0.6746,0.6747,0.6745,0.6746,8769999920.0
2007-07-03 10:05:00,0.6746,0.6748,0.6745,0.6748,9698299922.0
2007-07-03 10:10:00,0.6748,0.675,0.6747,0.6749,2049500015.0
2007-07-03 10:15:00,0.6748,0.6751,0.6748,0.6751,1639600012.0
2007-07-03 10:20:00,0.6749,0.67495,0.6747,0.6749,8417799993.0
2007-07-03 10:25:00,0.6749,0.6749,0.6746,0.6746,3254999977.0
2007-07-03 10:30:00,0.6747,0.6748,0.6746,0.6748,4957899967.0
2007-07-03 10:35:00,0.6748,0.6748,0.6745,0.6747,3671200045.0
2007-07-03 10:40:00,0.6747,0.6748,0.6746,0.6747,4140399951.0
2007-07-03 10:45:00,0.6747,0.6747,0.67455,0.6746,5074000015.0
2007-07-03 10:50:00,0.6746,0.6747,0.6743,0.6745,6765999916.0
2007-07-03 10:55:00,0.6744,0.6747,0.6744,0.6745,6206799975.0
2007-07-03 11:00:00,0.6745,0.6747,0.6743,0.6747,6184899968.0
2007-07-03 11:05:00,0.6745,0.6747,0.6745,0.6747,3025200006.0
2007-07-03 11:10:00,0.6747,0.6748,0.67465,0.67475,4815299962.0
2007-07-03 11:15:00,0.67475,0.67475,0.6745,0.6745,5748800014.0
2007-07-03 11:20:00,0.6745,0.6746,0.67445,0.6745,4228799982.0
2007-07-03 11:25:00,0.6746,0.6747,0.6745,0.6747,2903699958.0
2007-07-03 11:30:00,0.6747,0.6748,0.67455,0.6747,7595899857.0
2007-07-03 11:35:00,0.6747,0.6747,0.67455,0.6746,5844799988.0
2007-07-03 11:40:00,0.6746,0.6747,0.6745,0.6747,8007499904.0
2007-07-03 11:45:00,0.6747,0.6747,0.67455,0.6747,1936600007.0
2007-07-03 11:50:00,0.6747,0.6747,0.6746,0.6747,6445199980.0
2007-07-03 11:55:00,0.6747,0.6747,0.6746,0.6747,5280499984.0
2007-07-03 12:00:00,0.6747,0.6748,0.6746,0.6747,4907100005.0
2007-07-03 12:05:00,0.67465,0.6748,0.67465,0.6747,4524699953.0
2007-07-03 12:10:00,0.6748,0.67485,0.67465,0.6747,6565599986.0
2007-07-03 12:15:00,0.6747,0.6748,0.67465,0.6747,7477100011.0
2007-07-03 12:20:00,0.6747,0.6748,0.6746,0.6747,10150300052.0
2007-07-03 12:25:00,0.6747,0.6747,0.67455,0.67465,5078099962.0
2007-07-03 12:30:00,0.6747,0.675,0.6747,0.6749,8123599864.0
2007-07-03 12:35:00,0.6749,0.675,0.6746,0.6747,6610500020.0
2007-07-03 12:40:00,0.6748,0.6748,0.6747,0.6748,4706599995.0
2007-07-03 12:45:00,0.6748,0.6748,0.67475,0.6748,3154199971.0
2007-07-03 12:50:00,0.6746,0.6747,0.6745,0.67465,2459199991.0
2007-07-03 12:55:00,0.6746,0.6747,0.6745,0.6746,3682000006.0
2007-07-03 13:00:00,0.6745,0.6747,0.6745,0.6747,3705000020.0
2007-07-03 13:05:00,0.6747,0.6749,0.6747,0.6748,4130199919.0
2007-07-03 13:10:00,0.6748,0.675,0.67475,0.675,4909999961.0
2007-07-03 13:15:00,0.6751,0.6752,0.67495,0.6751,4836599909.0
2007-07-03 13:20:00,0.6751,0.6751,0.67495,0.67495,3887900016.0
2007-07-03 13:25:00,0.67495,0.675,0.6748,0.6749,7619200009.0
2007-07-03 13:30:00,0.6749,0.675,0.67485,0.6749,5678800002.0
2007-07-03 13:35:00,0.6749,0.6749,0.67475,0.6749,2879499990.0
2007-07-03 13:40:00,0.6749,0.6749,0.6748,0.67485,3637899968.0
2007-07-03 13:45:00,0.6749,0.675,0.6748,0.675,3080799956.0
2007-07-03 13:50:00,0.675,0.6751,0.67485,0.675,3495899945.0
2007-07-03 13:55:00,0.675,0.675,0.6749,0.675,1795899997.0
2007-07-03 14:00:00,0.6751,0.6752,0.6751,0.6752,4439299991.0
2007-07-03 14:05:00,0.6752,0.6752,0.6751,0.6751,2753399942.0
2007-07-03 14:10:00,0.6751,0.6751,0.67495,0.67495,2089399976.0
2007-07-03 14:15:00,0.675,0.6751,0.675,0.67505,4576799949.0
2007-07-03 14:20:00,0.6749,0.675,0.6746,0.6748,8655299985.0
2007-07-03 14:25:00,0.67485,0.67505,0.6748,0.675,4407299971.0
2007-07-03 14:30:00,0.67505,0.6752,0.675,0.6752,6125099972.0
2007-07-03 14:35:00,0.6752,0.6752,0.675,0.675,4707700021.0
2007-07-03 14:40:00,0.6751,0.6751,0.6749,0.6749,5695400019.0
2007-07-03 14:45:00,0.675,0.675,0.6749,0.67495,5966899966.0
2007-07-03 14:50:00,0.675,0.675,0.6748,0.6749,6267099977.0
2007-07-03 14:55:00,0.67495,0.6752,0.6749,0.6752,5138199967.0
2007-07-03 15:00:00,0.6751,0.67525,0.675,0.6751,5440799998.0
2007-07-03 15:05:00,0.6752,0.67525,0.6751,0.6752,3852300017.0
2007-07-03 15:10:00,0.6751,0.6752,0.67505,0.6751,5084100003.0
2007-07-03 15:15:00,0.67505,0.6751,0.675,0.67505,3009899975.0
2007-07-03 15:20:00,0.6751,0.6751,0.67505,0.6751,4206799912.0
2007-07-03 15:25:00,0.6751,0.6751,0.67505,0.6751,5004699960.0
2007-07-03 15:30:00,0.6751,0.6753,0.6751,0.67525,4230999967.0
2007-07-03 15:35:00,0.67525,0.6753,0.675,0.6751,6373699928.0
2007-07-03 15:40:00,0.675,0.6752,0.675,0.675,6256799978.0
2007-07-03 15:45:00,0.675,0.6751,0.675,0.67505,1438499998.0
2007-07-03 15:50:00,0.67505,0.67505,0.6749,0.67505,6457099931.0
2007-07-03 15:55:00,0.67505,0.6751,0.6749,0.6749,5801799911.0
2007-07-03 16:00:00,0.6751,0.6752,0.6747,0.6747,2054499985.0
2007-07-03 16:05:00,0.6746,0.6747,0.6745,0.6745,1643599988.0
2007-07-03 16:10:00,0.6746,0.6748,0.6745,0.67475,2054499985.0
2007-07-03 16:15:00,0.67475,0.6748,0.6744,0.6747,4245399961.0
2007-07-03 16:20:00,0.6747,0.6747,0.6746,0.6747,5360400014.0
2007-07-03 16:25:00,0.6747,0.6747,0.6744,0.6745,5977199958.0
2007-07-03 16:30:00,0.6745,0.67455,0.6744,0.6744,7746799960.0
2007-07-03 16:35:00,0.6745,0.6745,0.67425,0.67445,6387200004.0
2007-07-03 16:40:00,0.67445,0.6746,0.6744,0.6746,2693199972.0
2007-07-03 16:45:00,0.6744,0.6745,0.6743,0.6744,5467399976.0
2007-07-03 16:50:00,0.6743,0.67455,0.6743,0.6745,6008899956.0
2007-07-03 16:55:00,0.67455,0.6749,0.67455,0.6749,7821899984.0
2007-07-03 17:00:00,0.675,0.67505,0.6749,0.675,5403999988.0
2007-07-03 17:05:00,0.675,0.675,0.67475,0.67495,4850299985.0
2007-07-03 17:10:00,0.6749,0.675,0.67485,0.67485,5932999932.0
2007-07-03 17:15:00,0.67485,0.67505,0.6748,0.67505,1659899988.0
2007-07-03 17:20:00,0.67505,0.67505,0.6749,0.67505,3571000004.0
2007-07-03 17:25:00,0.67505,0.67505,0.6749,0.675,6555299932.0
2007-07-03 17:30:00,0.675,0.6751,0.6749,0.67505,4043199998.0
2007-07-03 17:35:00,0.67505,0.6751,0.67505,0.6751,5506799980.0
2007-07-03 17:40:00,0.67515,0.67515,0.67505,0.6751,3353600019.0
2007-07-03 17:45:00,0.6751,0.6751,0.675,0.675,2463500000.0
2007-07-03 17:50:00,0.67505,0.6751,0.67495,0.67505,3537499991.0
2007-07-03 17:55:00,0.67505,0.67505,0.67495,0.675,3355199973.0
2007-07-03 18:00:00,0.675,0.6751,0.6749,0.67505,5401599996.0
2007-07-03 18:05:00,0.6749,0.6751,0.6749,0.6751,4709400018.0
2007-07-03 18:10:00,0.6751,0.67515,0.67505,0.6751,3753299934.0
2007-07-03 18:15:00,0.6749,0.675,0.6748,0.6748,7159799940.0
2007-07-03 18:20:00,0.6748,0.675,0.67475,0.6749,9288899946.0
2007-07-03 18:25:00,0.675,0.6751,0.675,0.67505,4168100004.0
2007-07-03 18:30:00,0.67505,0.67505,0.6749,0.675,5949199984.0
2007-07-03 18:35:00,0.675,0.6752,0.6749,0.675,7092300026.0
2007-07-03 18:40:00,0.6749,0.67505,0.6749,0.675,6243900024.0
2007-07-03 18:45:00,0.67495,0.675,0.6747,0.675,4049800008.0
2007-07-03 18:50:00,0.675,0.675,0.6747,0.6747,2488499997.0
2007-07-03 18:55:00,0.6748,0.6749,0.67475,0.67475,2997499989.0
2007-07-03 19:00:00,0.67475,0.6748,0.67465,0.67475,4457599989.0
2007-07-03 19:05:00,0.6748,0.67485,0.6747,0.67475,5038399986.0
2007-07-03 19:10:00,0.67475,0.6748,0.6747,0.67475,1308900007.0
2007-07-03 19:15:00,0.6748,0.6748,0.6747,0.6748,3141999985.0
2007-07-03 19:20:00,0.6748,0.6749,0.67475,0.6749,1042199985.0
2007-07-03 19:25:00,0.6749,0.675,0.6748,0.6748,5575199969.0
2007-07-03 19:30:00,0.6748,0.67485,0.67475,0.6748,3130699995.0
2007-07-03 19:35:00,0.67485,0.67495,0.6748,0.67495,3642899977.0
2007-07-03 19:40:00,0.6749,0.675,0.67485,0.675,1172199996.0
2007-07-03 19:45:00,0.675,0.675,0.6749,0.675,2607899960.0
2007-07-03 19:50:00,0.675,0.675,0.6749,0.67495,3365199996.0
2007-07-03 19:55:00,0.675,0.675,0.67475,0.67485,4586799988.0
2007-07-03 20:00:00,0.67485,0.6749,0.67475,0.6748,2143299996.0
2007-07-03 20:05:00,0.6748,0.6748,0.67475,0.67475,1891800005.0
2007-07-03 20:10:00,0.67475,0.6748,0.67465,0.6747,3176100017.0
2007-07-03 20:15:00,0.67465,0.6748,0.6745,0.6745,5251200032.0
2007-07-03 20:20:00,0.6745,0.67465,0.67445,0.6745,3612700002.0
2007-07-03 20:25:00,0.6745,0.6745,0.67445,0.6745,1391800006.0
2007-07-03 20:30:00,0.67433,0.67455,0.67428,0.67445,1619399993.0
2007-07-03 20:35:00,0.6745,0.6746,0.6745,0.67455,1766199983.0
2007-07-03 20:40:00,0.67455,0.6746,0.67445,0.6746,3058800018.0
2007-07-03 20:45:00,0.6746,0.6747,0.67455,0.6746,3217299953.0
2007-07-03 20:50:00,0.6746,0.6746,0.67445,0.6746,3477699920.0
2007-07-03 20:55:00,0.6746,0.6746,0.67445,0.6745,3211599942.0
2007-07-03 21:00:00,0.6745,0.6745,0.67435,0.6744,2039600003.0
2007-07-03 21:05:00,0.6744,0.6744,0.6744,0.6744,1455999992.0
2007-07-03 21:10:00,0.67435,0.6745,0.67435,0.6744,2793899952.0
2007-07-03 21:15:00,0.6744,0.6745,0.6744,0.67445,249799997.0
2007-07-03 21:20:00,0.6745,0.6745,0.6744,0.67445,1911600017.0
2007-07-03 21:25:00,0.6744,0.67445,0.6743,0.6744,4101300027.0
2007-07-03 21:30:00,0.6744,0.6744,0.67435,0.6744,437400002.0
2007-07-03 21:35:00,0.6744,0.6744,0.67419,0.6744,1006800006.0
2007-07-03 21:40:00,0.6744,0.67445,0.67425,0.67445,1544200032.0
2007-07-03 21:45:00,0.67445,0.6746,0.67445,0.6745,3660599994.0
2007-07-03 21:50:00,0.6745,0.67465,0.67445,0.6746,1677400003.0
2007-07-03 21:55:00,0.6746,0.67475,0.67455,0.6747,3398600006.0
2007-07-03 22:00:00,0.6747,0.6748,0.6747,0.6748,3922799995.0
2007-07-03 22:05:00,0.6748,0.6748,0.67445,0.6748,1117700003.0
2007-07-03 22:10:00,0.6748,0.6748,0.67455,0.67475,812300002.0
2007-07-03 22:15:00,0.6748,0.6748,0.6746,0.6747,1274399995.0
2007-07-03 22:20:00,0.6747,0.6747,0.6746,0.6747,1325700000.0
2007-07-03 22:25:00,0.6747,0.6747,0.67457,0.6747,617399990.0
2007-07-03 22:30:00,0.6747,0.6748,0.67465,0.6747,1191499997.0
2007-07-03 22:35:00,0.6747,0.6747,0.67465,0.6747,2078400002.0
2007-07-03 22:40:00,0.6747,0.6748,0.67465,0.6747,939799992.0
2007-07-03 22:45:00,0.6747,0.675,0.67455,0.6749,1360200007.0
2007-07-03 22:50:00,0.6749,0.675,0.67475,0.6749,2334699975.0
2007-07-03 22:55:00,0.6749,0.675,0.67475,0.6748,3510000010.0
2007-07-03 23:00:00,0.6747,0.6749,0.6747,0.6748,778400002.0
2007-07-03 23:05:00,0.6748,0.6748,0.67465,0.6747,1187199979.0
2007-07-03 23:10:00,0.6747,0.67477,0.6745,0.67472,1036600009.0
2007-07-03 23:15:00,0.6747,0.6748,0.6746,0.6747,529199991.0
2007-07-03 23:20:00,0.6747,0.6749,0.6747,0.6747,1057999998.0
2007-07-03 23:25:00,0.6747,0.6748,0.67465,0.67475,636099994.0
2007-07-03 23:30:00,0.67475,0.67489,0.6746,0.67472,900599998.0
2007-07-03 23:35:00,0.67475,0.6748,0.6746,0.6747,594099991.0
2007-07-03 23:40:00,0.6747,0.6747,0.6746,0.6746,811900006.0
2007-07-03 23:45:00,0.6746,0.67482,0.6745,0.67465,864299985.0
2007-07-03 23:50:00,0.6747,0.67471,0.67457,0.67471,1309900007.0
2007-07-03 23:55:00,0.67482,0.67482,0.6745,0.6746,1762399983.0
2007-07-04 00:00:00,0.6746,0.6746,0.67445,0.6745,1989599975.0
2007-07-04 00:05:00,0.6745,0.6746,0.6745,0.6745,2411999982.0
2007-07-04 00:10:00,0.6745,0.6746,0.6745,0.6746,1021499990.0
2007-07-04 00:15:00,0.67442,0.6746,0.67442,0.6745,1143599998.0
2007-07-04 00:20:00,0.6745,0.6746,0.67445,0.6745,1466400001.0
2007-07-04 00:25:00,0.6745,0.6747,0.6745,0.6747,4001099995.0
2007-07-04 00:30:00,0.67465,0.6748,0.67465,0.6748,2416399975.0
2007-07-04 00:35:00,0.6748,0.6748,0.67467,0.6748,761099989.0
2007-07-04 00:40:00,0.6748,0.6748,0.67475,0.6748,263499996.0
2007-07-04 00:45:00,0.6748,0.6748,0.6747,0.6748,1448599974.0
2007-07-04 00:50:00,0.6748,0.67485,0.6748,0.6748,2950400004.0
2007-07-04 00:55:00,0.6748,0.6748,0.67475,0.67475,886299997.0
2007-07-04 01:00:00,0.6748,0.67495,0.67475,0.6749,2354799995.0
2007-07-04 01:05:00,0.6749,0.6749,0.67485,0.6749,2216299961.0
2007-07-04 01:10:00,0.67485,0.6749,0.67459,0.6748,1284500011.0
2007-07-04 01:15:00,0.6749,0.6749,0.67465,0.67478,1378300007.0
2007-07-04 01:20:00,0.67478,0.6749,0.67473,0.6749,1058099995.0
2007-07-04 01:25:00,0.6749,0.6749,0.67477,0.6749,395600000.0
2007-07-04 01:30:00,0.6749,0.6749,0.67475,0.67487,617100005.0
2007-07-04 01:35:00,0.6749,0.6749,0.67485,0.6749,953599978.0
2007-07-04 01:40:00,0.6749,0.6749,0.67485,0.6749,379500000.0
2007-07-04 01:45:00,0.6749,0.6749,0.67485,0.6749,357600000.0
2007-07-04 01:50:00,0.6749,0.6749,0.67476,0.6749,393600000.0
2007-07-04 01:55:00,0.6749,0.6749,0.67485,0.6749,606400000.0
2007-07-04 02:00:00,0.6749,0.6749,0.67485,0.6749,601200003.0
2007-07-04 02:05:00,0.6749,0.6749,0.67484,0.67489,1084900002.0
2007-07-04 02:10:00,0.6749,0.6749,0.6748,0.6749,2460500021.0
2007-07-04 02:15:00,0.6749,0.6749,0.67485,0.6749,707199999.0
2007-07-04 02:20:00,0.6749,0.6749,0.67485,0.6749,2017800007.0
2007-07-04 02:25:00,0.6749,0.6749,0.67454,0.67485,787200004.0
2007-07-04 02:30:00,0.67485,0.6749,0.67485,0.67485,120800000.0
2007-07-04 02:35:00,0.67485,0.6749,0.67485,0.6749,98400000.0
2007-07-04 02:40:00,0.6749,0.6749,0.6748,0.6748,690300001.0
2007-07-04 02:45:00,0.6748,0.6749,0.67465,0.67465,2193799987.0
2007-07-04 02:50:00,0.67472,0.6748,0.6746,0.6747,3130399983.0
2007-07-04 02:55:00,0.6746,0.6747,0.6746,0.6746,3023699991.0
2007-07-04 03:00:00,0.67465,0.6747,0.67455,0.6746,1273099995.0
2007-07-04 03:05:00,0.6746,0.6748,0.67455,0.67455,2175999998.0
2007-07-04 03:10:00,0.6747,0.6747,0.67455,0.67455,1557400007.0
2007-07-04 03:15:00,0.6746,0.6747,0.67455,0.6747,1658899987.0
2007-07-04 03:20:00,0.6747,0.6747,0.67465,0.6747,1300399997.0
2007-07-04 03:25:00,0.6747,0.6748,0.6747,0.6747,1321600004.0
2007-07-04 03:30:00,0.6747,0.6749,0.6747,0.6748,4451799988.0
2007-07-04 03:35:00,0.6748,0.6748,0.67453,0.6748,2247599997.0
2007-07-04 03:40:00,0.6748,0.6748,0.67475,0.6748,1252700030.0
2007-07-04 03:45:00,0.6748,0.6748,0.67475,0.6748,2644799982.0
2007-07-04 03:50:00,0.6748,0.6748,0.6747,0.67475,2102299993.0
2007-07-04 03:55:00,0.67445,0.6748,0.67443,0.67443,948199985.0
2007-07-04 04:00:00,0.6748,0.6748,0.6747,0.6748,898599993.0
2007-07-04 04:05:00,0.6748,0.6748,0.6747,0.67475,260799990.0
2007-07-04 04:10:00,0.6748,0.6748,0.67447,0.6748,669999986.0
2007-07-04 04:15:00,0.6748,0.6748,0.67454,0.67475,1083700001.0
2007-07-04 04:20:00,0.6748,0.6748,0.67475,0.6748,1279800007.0
2007-07-04 04:25:00,0.6748,0.6748,0.67475,0.6748,1299400005.0
2007-07-04 04:30:00,0.6745,0.6748,0.67445,0.67463,922399987.0
2007-07-04 04:35:00,0.67463,0.6747,0.67449,0.6746,2387199977.0
2007-07-04 04:40:00,0.6746,0.6747,0.67455,0.67465,2730299992.0
2007-07-04 04:45:00,0.67465,0.67465,0.6745,0.6746,757000008.0
2007-07-04 04:50:00,0.6746,0.6746,0.6743,0.6746,1071600003.0
2007-07-04 04:55:00,0.6746,0.67465,0.67455,0.67455,1050000013.0
2007-07-04 05:00:00,0.67455,0.6747,0.67455,0.67465,1692000010.0
2007-07-04 05:05:00,0.6747,0.6747,0.6745,0.6746,1629699993.0
2007-07-04 05:10:00,0.6746,0.6746,0.67455,0.67455,947699980.0
2007-07-04 05:15:00,0.67455,0.6746,0.67426,0.6746,767399989.0
2007-07-04 05:20:00,0.67423,0.6746,0.67423,0.6746,1921300004.0
2007-07-04 05:25:00,0.6746,0.6746,0.67445,0.6745,1986500012.0
2007-07-04 05:30:00,0.6745,0.67455,0.67445,0.67445,2117100010.0
2007-07-04 05:35:00,0.6745,0.6746,0.67445,0.67445,2147899994.0
2007-07-04 05:40:00,0.6745,0.6746,0.67445,0.6745,3323799993.0
2007-07-04 05:45:00,0.6745,0.6746,0.6745,0.6745,1275599983.0
2007-07-04 05:50:00,0.6745,0.6745,0.67445,0.6745,1367799992.0
2007-07-04 05:55:00,0.6745,0.6745,0.67445,0.6745,434600011.0
2007-07-04 06:00:00,0.6745,0.6746,0.67413,0.67446,1779300015.0
2007-07-04 06:05:00,0.67443,0.6746,0.67432,0.67455,481099992.0
2007-07-04 06:10:00,0.6745,0.6746,0.67445,0.6745,614399995.0
2007-07-04 06:15:00,0.67433,0.67454,0.67427,0.6745,1223800011.0
2007-07-04 06:20:00,0.67447,0.67455,0.67433,0.67455,1351000003.0
2007-07-04 06:25:00,0.67455,0.6746,0.67445,0.6746,1396500007.0
2007-07-04 06:30:00,0.6746,0.6746,0.6746,0.6746,1120100015.0
2007-07-04 06:35:00,0.6746,0.6747,0.67455,0.67465,1269500000.0
2007-07-04 06:40:00,0.6747,0.6747,0.6746,0.6747,1146000011.0
2007-07-04 06:45:00,0.6747,0.67471,0.67443,0.67446,1899299981.0
2007-07-04 06:50:00,0.67438,0.6747,0.67438,0.6746,1564700011.0
2007-07-04 06:55:00,0.6746,0.67465,0.67455,0.6746,1242800017.0
2007-07-04 07:00:00,0.6746,0.67465,0.67455,0.6746,2118900038.0
2007-07-04 07:05:00,0.6746,0.6746,0.67434,0.67443,2124699980.0
2007-07-04 07:10:00,0.6746,0.6746,0.6745,0.6746,843099998.0
2007-07-04 07:15:00,0.6746,0.67465,0.6745,0.6746,2353400002.0
2007-07-04 07:20:00,0.6746,0.6746,0.67455,0.6746,2937200035.0
2007-07-04 07:25:00,0.6746,0.6747,0.67455,0.6746,4910499998.0
2007-07-04 07:30:00,0.6747,0.6747,0.6746,0.6747,1422899989.0
2007-07-04 07:35:00,0.6747,0.6748,0.67465,0.6748,3946799967.0
2007-07-04 07:40:00,0.6748,0.6748,0.67458,0.67458,4009699974.0
2007-07-04 07:45:00,0.67473,0.67485,0.67459,0.67475,4744399969.0
2007-07-04 07:50:00,0.6748,0.6748,0.67475,0.6748,2516699993.0
2007-07-04 07:55:00,0.6748,0.6748,0.6744,0.6745,5546200002.0
2007-07-04 08:00:00,0.6745,0.6748,0.6745,0.67465,5611800009.0
2007-07-04 08:05:00,0.67465,0.6747,0.6743,0.6744,6733699987.0
2007-07-04 08:10:00,0.6745,0.6746,0.6743,0.67455,7350399993.0
2007-07-04 08:15:00,0.67455,0.6747,0.6744,0.6746,4230199957.0
2007-07-04 08:20:00,0.6746,0.6747,0.67455,0.6746,4749199952.0
2007-07-04 08:25:00,0.67455,0.6748,0.67455,0.6747,5797699991.0
2007-07-04 08:30:00,0.6747,0.6748,0.67465,0.6748,4240499943.0
2007-07-04 08:35:00,0.6746,0.6748,0.6746,0.6747,6785699981.0
2007-07-04 08:40:00,0.6747,0.6748,0.67465,0.6748,5861499948.0
2007-07-04 08:45:00,0.6748,0.6748,0.6746,0.6747,7455899996.0
2007-07-04 08:50:00,0.6747,0.6749,0.6746,0.6747,1628399966.0
2007-07-04 08:55:00,0.6746,0.6748,0.6745,0.6745,4266099986.0
2007-07-04 09:00:00,0.6745,0.67475,0.6745,0.67475,4266200022.0
2007-07-04 09:05:00,0.67475,0.6748,0.6747,0.6748,1511799983.0
2007-07-04 09:10:00,0.6748,0.6749,0.6746,0.6749,5639699957.0
2007-07-04 09:15:00,0.6749,0.6749,0.6746,0.67475,5904799935.0
2007-07-04 09:20:00,0.6748,0.6749,0.67475,0.6748,5679099957.0
2007-07-04 09:25:00,0.67485,0.6749,0.67475,0.6748,3540799995.0
2007-07-04 09:30:00,0.6748,0.6748,0.67465,0.67465,4822699968.0
2007-07-04 09:35:00,0.6747,0.67475,0.67465,0.67475,4048904624.0
2007-07-04 09:40:00,0.67475,0.6748,0.6747,0.67475,2331299954.0
2007-07-04 09:45:00,0.67475,0.6748,0.67465,0.6748,6201100015.0
2007-07-04 09:50:00,0.6748,0.67485,0.67465,0.6748,2779699952.0
2007-07-04 09:55:00,0.6748,0.6749,0.6748,0.6749,3451899972.0
2007-07-04 10:00:00,0.6749,0.6749,0.6748,0.6748,5212700004.0
2007-07-04 10:05:00,0.6749,0.6749,0.67475,0.6748,5019999962.0
2007-07-04 10:10:00,0.6748,0.675,0.67475,0.6748,6068499927.0
2007-07-04 10:15:00,0.6749,0.6749,0.6748,0.6749,3551299925.0
2007-07-04 10:20:00,0.6749,0.67495,0.6748,0.6748,5225899955.0
2007-07-04 10:25:00,0.6748,0.6749,0.6746,0.6747,5588199931.0
2007-07-04 10:30:00,0.6746,0.6747,0.6746,0.6747,7872499878.0
2007-07-04 10:35:00,0.6747,0.6748,0.6746,0.67475,6510199944.0
2007-07-04 10:40:00,0.6747,0.6747,0.6745,0.67455,6093600002.0
2007-07-04 10:45:00,0.6745,0.6747,0.6745,0.6746,2343599931.0
2007-07-04 10:50:00,0.6746,0.6746,0.6745,0.6746,3419699983.0
2007-07-04 10:55:00,0.6746,0.6747,0.6746,0.6747,1814400006.0
2007-07-04 11:00:00,0.6746,0.6748,0.6746,0.67475,3807000006.0
2007-07-04 11:05:00,0.67475,0.6748,0.67465,0.6747,7041899958.0
2007-07-04 11:10:00,0.6748,0.6749,0.6747,0.6747,2543799982.0
2007-07-04 11:15:00,0.6746,0.6748,0.6746,0.6748,2911899963.0
2007-07-04 11:20:00,0.6748,0.67485,0.67465,0.6748,3509500003.0
2007-07-04 11:25:00,0.6748,0.6748,0.6747,0.6747,3698799943.0
2007-07-04 11:30:00,0.6747,0.67485,0.67465,0.6748,3121599950.0
2007-07-04 11:35:00,0.6748,0.6749,0.67475,0.6749,4070100045.0
2007-07-04 11:40:00,0.6749,0.6749,0.67475,0.6749,2982100027.0
2007-07-04 11:45:00,0.6749,0.6749,0.6748,0.6748,2166400035.0
2007-07-04 11:50:00,0.6748,0.6748,0.67475,0.6748,2429299969.0
2007-07-04 11:55:00,0.6748,0.6749,0.6747,0.6749,3058499976.0
2007-07-04 12:00:00,0.6749,0.6749,0.67475,0.67485,3973499977.0
2007-07-04 12:05:00,0.6749,0.6749,0.67485,0.6749,1000800004.0
2007-07-04 12:10:00,0.6749,0.6749,0.6748,0.6748,2510400006.0
2007-07-04 12:15:00,0.6749,0.675,0.67485,0.675,1866199977.0
2007-07-04 12:20:00,0.675,0.6751,0.6749,0.67495,4221499968.0
2007-07-04 12:25:00,0.675,0.67515,0.67495,0.6751,2846600002.0
2007-07-04 12:30:00,0.6751,0.6751,0.67505,0.67505,2010300010.0
2007-07-04 12:35:00,0.6751,0.6751,0.67487,0.67505,2230299985.0
2007-07-04 12:40:00,0.6751,0.6751,0.6749,0.6751,3367399975.0
2007-07-04 12:45:00,0.6751,0.6751,0.67495,0.67505,3016799998.0
2007-07-04 12:50:00,0.675,0.67505,0.67495,0.675,3725499963.0
2007-07-04 12:55:00,0.675,0.675,0.6744,0.6744,3888099959.0
2007-07-04 13:00:00,0.67455,0.6748,0.67455,0.6748,4055399941.0
2007-07-04 13:05:00,0.6748,0.675,0.6748,0.6748,6552399934.0
2007-07-04 13:10:00,0.6749,0.675,0.67485,0.6749,4724199961.0
2007-07-04 13:15:00,0.6749,0.6749,0.6748,0.6749,3332499977.0
2007-07-04 13:20:00,0.6749,0.675,0.67449,0.67469,4632600027.0
2007-07-04 13:25:00,0.6749,0.6749,0.67485,0.67485,3503999971.0
2007-07-04 13:30:00,0.6749,0.6749,0.67485,0.6749,3196099934.0
2007-07-04 13:35:00,0.6749,0.6749,0.67475,0.6748,5349800071.0
2007-07-04 13:40:00,0.6748,0.67485,0.67475,0.67485,4797399991.0
2007-07-04 13:45:00,0.67485,0.6749,0.6748,0.6748,1590999990.0
2007-07-04 13:50:00,0.6748,0.6748,0.6748,0.6748,886599973.0
2007-07-04 13:55:00,0.6748,0.675,0.6748,0.6749,3079699985.0
2007-07-04 14:00:00,0.675,0.67515,0.6749,0.6751,5349599958.0
2007-07-04 14:05:00,0.6751,0.67525,0.67505,0.67525,5128750011.0
2007-07-04 14:10:00,0.67525,0.6753,0.675,0.6753,4962699963.0
2007-07-04 14:15:00,0.6752,0.6753,0.675,0.6752,4609399901.0
2007-07-04 14:20:00,0.6752,0.67525,0.6751,0.6751,4051300004.0
2007-07-04 14:25:00,0.6752,0.6753,0.6751,0.6753,5390299971.0
2007-07-04 14:30:00,0.67525,0.6754,0.6752,0.6754,6099599986.0
2007-07-04 14:35:00,0.6753,0.6754,0.6752,0.6752,6265000003.0
2007-07-04 14:40:00,0.6751,0.6751,0.6749,0.6751,5170399987.0
2007-07-04 14:45:00,0.6751,0.6751,0.67495,0.675,3293100021.0
2007-07-04 14:50:00,0.675,0.6751,0.67495,0.6751,3217200010.0
2007-07-04 14:55:00,0.6751,0.67515,0.67505,0.6751,2928499993.0
2007-07-04 15:00:00,0.6751,0.6752,0.67505,0.6752,3804399977.0
2007-07-04 15:05:00,0.6752,0.6752,0.67505,0.6751,3401599995.0
2007-07-04 15:10:00,0.6751,0.67525,0.6751,0.6752,3153699971.0
2007-07-04 15:15:00,0.6752,0.6754,0.6752,0.6754,5121999979.0
2007-07-04 15:20:00,0.6754,0.6755,0.6752,0.67545,6022300002.0
2007-07-04 15:25:00,0.67545,0.6755,0.6753,0.6755,6928500036.0
2007-07-04 15:30:00,0.6754,0.6755,0.6753,0.6753,5596699982.0
2007-07-04 15:35:00,0.6753,0.6753,0.67525,0.6753,5368800028.0
2007-07-04 15:40:00,0.6753,0.6754,0.6751,0.6753,6805299989.0
2007-07-04 15:45:00,0.6753,0.6754,0.67525,0.67535,3739399991.0
2007-07-04 15:50:00,0.6754,0.6754,0.67525,0.6753,5624100000.0
2007-07-04 15:55:00,0.6754,0.6755,0.67535,0.67535,1965300001.0
2007-07-04 16:00:00,0.67535,0.6754,0.67535,0.6754,3702900039.0
2007-07-04 16:05:00,0.6754,0.6755,0.67535,0.6755,3082399993.0
2007-07-04 16:10:00,0.6755,0.6756,0.6754,0.6756,2021699990.0
2007-07-04 16:15:00,0.6756,0.6757,0.6755,0.6756,3334799981.0
2007-07-04 16:20:00,0.6756,0.6757,0.67555,0.67565,4477599983.0
2007-07-04 16:25:00,0.67565,0.6757,0.6756,0.6757,1956499967.0
2007-07-04 16:30:00,0.6757,0.6757,0.6756,0.6756,2905099989.0
2007-07-04 16:35:00,0.6755,0.6756,0.67545,0.67555,2761000014.0
2007-07-04 16:40:00,0.67555,0.6756,0.6755,0.6755,4946499968.0
2007-07-04 16:45:00,0.6755,0.6757,0.67545,0.6757,2394100007.0
2007-07-04 16:50:00,0.67575,0.67575,0.67555,0.6757,5288499992.0
2007-07-04 16:55:00,0.67565,0.6759,0.67565,0.6758,5566000025.0
2007-07-04 17:00:00,0.6757,0.6759,0.6757,0.67575,6640100002.0
2007-07-04 17:05:00,0.6758,0.6759,0.67575,0.67585,2820700013.0
2007-07-04 17:10:00,0.67585,0.676,0.67575,0.6758,4123699996.0
2007-07-04 17:15:00,0.6758,0.67585,0.67575,0.67585,4157900010.0
2007-07-04 17:20:00,0.67585,0.6759,0.6758,0.6758,1434400007.0
2007-07-04 17:25:00,0.6758,0.6759,0.67575,0.6758,3151899985.0
2007-07-04 17:30:00,0.6758,0.6758,0.67565,0.67575,1103699984.0
2007-07-04 17:35:00,0.6757,0.6757,0.67555,0.6756,2691399981.0
2007-07-04 17:40:00,0.6756,0.67565,0.6755,0.6756,3550900007.0
2007-07-04 17:45:00,0.6756,0.6757,0.6755,0.6755,3869199990.0
2007-07-04 17:50:00,0.67555,0.67565,0.67545,0.6756,3964700041.0
2007-07-04 17:55:00,0.6755,0.6758,0.6755,0.67575,1120099991.0
2007-07-04 18:00:00,0.6758,0.6758,0.6757,0.67575,1531699992.0
2007-07-04 18:05:00,0.67575,0.6758,0.67565,0.67565,2345999994.0
2007-07-04 18:10:00,0.67565,0.6758,0.67565,0.6757,2252499976.0
2007-07-04 18:15:00,0.6757,0.6758,0.67565,0.6757,1496600009.0
2007-07-04 18:20:00,0.6757,0.6758,0.67565,0.67565,2347699980.0
2007-07-04 18:25:00,0.6757,0.6758,0.6757,0.6757,2359600004.0
2007-07-04 18:30:00,0.6757,0.6758,0.67555,0.67555,2021000010.0
2007-07-04 18:35:00,0.67555,0.67575,0.67555,0.67565,1279399998.0
2007-07-04 18:40:00,0.6757,0.6757,0.6756,0.67565,488700004.0
2007-07-04 18:45:00,0.67551,0.67575,0.67551,0.6757,2819200000.0
2007-07-04 18:50:00,0.6757,0.6757,0.67545,0.67555,1674099996.0
2007-07-04 18:55:00,0.67555,0.67555,0.67545,0.67545,798300012.0
2007-07-04 19:00:00,0.6755,0.67555,0.67545,0.6755,1143000012.0
2007-07-04 19:05:00,0.6755,0.67555,0.67535,0.67535,1791499998.0
2007-07-04 19:10:00,0.67535,0.6754,0.67505,0.6751,2656700004.0
2007-07-04 19:15:00,0.6751,0.6752,0.67495,0.675,1181500005.0
2007-07-04 19:20:00,0.675,0.67505,0.6749,0.67505,812099994.0
2007-07-04 19:25:00,0.67505,0.67505,0.67505,0.67505,24800000.0
2007-07-04 19:30:00,0.67505,0.6751,0.67495,0.67495,489799998.0
2007-07-04 19:35:00,0.67495,0.675,0.67475,0.6748,1921499998.0
2007-07-04 19:40:00,0.6748,0.67485,0.6748,0.6748,744700000.0
2007-07-04 19:45:00,0.6748,0.6748,0.6747,0.6747,1543200015.0
2007-07-04 19:50:00,0.6747,0.6748,0.67455,0.6746,1922199994.0
2007-07-04 19:55:00,0.6747,0.6747,0.67455,0.67465,1798800022.0
2007-07-04 20:00:00,0.67465,0.67475,0.6746,0.67465,524199992.0
2007-07-04 20:05:00,0.67465,0.6748,0.67462,0.67475,979699998.0
2007-07-04 20:10:00,0.67475,0.6748,0.67455,0.67475,1280600011.0
2007-07-04 20:15:00,0.67475,0.6748,0.6747,0.6747,471499997.0
2007-07-04 20:20:00,0.6747,0.6748,0.67465,0.67475,879800002.0
2007-07-04 20:25:00,0.67475,0.6748,0.67475,0.6748,200900000.0
2007-07-04 20:30:00,0.6748,0.6748,0.6748,0.6748,617600011.0
2007-07-04 20:35:00,0.6748,0.6748,0.67449,0.67451,1165300010.0
2007-07-04 20:40:00,0.6748,0.6748,0.67475,0.67475,182000006.0
2007-07-04 20:45:00,0.67475,0.6749,0.67458,0.67485,1827499996.0
2007-07-04 20:50:00,0.67457,0.6749,0.67457,0.6749,358600000.0
2007-07-04 20:55:00,0.67475,0.6751,0.67466,0.675,1287600018.0
2007-07-04 21:00:00,0.675,0.675,0.67485,0.67487,770099994.0
2007-07-04 21:05:00,0.67483,0.675,0.6748,0.6749,1837900021.0
2007-07-04 21:10:00,0.6749,0.67495,0.6748,0.67485,1226700019.0
2007-07-04 21:15:00,0.67485,0.6749,0.6748,0.67485,592200002.0
2007-07-04 21:20:00,0.6748,0.67485,0.6748,0.67485,447699999.0
2007-07-04 21:25:00,0.67485,0.6749,0.6748,0.67485,549000000.0
2007-07-04 21:30:00,0.6749,0.6749,0.67456,0.67467,542600001.0
2007-07-04 21:35:00,0.67463,0.675,0.67459,0.67485,1438400003.0
2007-07-04 21:40:00,0.6749,0.67494,0.67485,0.67494,654800029.0
2007-07-04 21:45:00,0.67483,0.67495,0.6748,0.67485,545700018.0
2007-07-04 21:50:00,0.67495,0.67496,0.6748,0.67485,925000011.0
2007-07-04 21:55:00,0.67485,0.675,0.6748,0.6749,919000003.0
2007-07-04 22:00:00,0.6749,0.6749,0.67476,0.6748,385600000.0
2007-07-04 22:05:00,0.6748,0.6749,0.67471,0.6748,816099999.0
2007-07-04 22:10:00,0.67487,0.6751,0.67473,0.6751,702199986.0
2007-07-04 22:15:00,0.67505,0.67505,0.67459,0.67469,1339300011.0
2007-07-04 22:20:00,0.67473,0.67483,0.6746,0.6748,1154500003.0
2007-07-04 22:25:00,0.6748,0.6748,0.67463,0.6748,1335200017.0
2007-07-04 22:30:00,0.6748,0.6748,0.67475,0.67475,230800000.0
2007-07-04 22:35:00,0.67475,0.6749,0.6746,0.67485,328099998.0
2007-07-04 22:40:00,0.6749,0.67496,0.6749,0.67496,366599992.0
2007-07-04 22:45:00,0.6749,0.67497,0.67477,0.6749,308400000.0
2007-07-04 22:50:00,0.6749,0.6749,0.67485,0.6749,177499998.0
2007-07-04 22:55:00,0.6749,0.67495,0.67474,0.6749,1655100019.0
2007-07-04 23:00:00,0.6748,0.6751,0.6748,0.675,323899998.0
2007-07-04 23:05:00,0.675,0.675,0.6749,0.6749,481800002.0
2007-07-04 23:10:00,0.6749,0.67495,0.67468,0.6747,744200001.0
2007-07-04 23:15:00,0.6749,0.6749,0.6748,0.6748,515100001.0
2007-07-04 23:20:00,0.6748,0.6749,0.67475,0.6749,1047600008.0
2007-07-04 23:25:00,0.6749,0.6749,0.67467,0.6748,1261100006.0
2007-07-04 23:30:00,0.6748,0.6749,0.67475,0.6748,1395900002.0
2007-07-04 23:35:00,0.67477,0.6748,0.67468,0.6748,974599998.0
2007-07-04 23:40:00,0.6748,0.6749,0.6748,0.6748,1942799988.0
2007-07-04 23:45:00,0.6748,0.675,0.6748,0.675,1668199992.0
2007-07-04 23:50:00,0.675,0.675,0.67483,0.6749,908300005.0
2007-07-04 23:55:00,0.6749,0.67495,0.67472,0.6749,2010800026.0
2007-07-05 00:00:00,0.6749,0.675,0.67475,0.675,863900001.0
2007-07-05 00:05:00,0.675,0.675,0.6748,0.6749,1700500011.0
2007-07-05 00:10:00,0.6749,0.675,0.6748,0.675,951899992.0
2007-07-05 00:15:00,0.675,0.675,0.67471,0.67495,1398900001.0
2007-07-05 00:20:00,0.67485,0.675,0.67484,0.67495,496399999.0
2007-07-05 00:25:00,0.67495,0.67495,0.67467,0.67467,1666300013.0
2007-07-05 00:30:00,0.67495,0.675,0.67495,0.675,587699997.0
2007-07-05 00:35:00,0.675,0.675,0.67495,0.675,1059200015.0
2007-07-05 00:40:00,0.675,0.675,0.675,0.675,367200003.0
2007-07-05 00:45:00,0.675,0.6751,0.675,0.6751,894500005.0
2007-07-05 00:50:00,0.6751,0.6751,0.67501,0.6751,784899995.0
2007-07-05 00:55:00,0.6751,0.6752,0.6751,0.67515,624700002.0
2007-07-05 01:00:00,0.67515,0.6753,0.6751,0.6753,1895800005.0
2007-07-05 01:05:00,0.6753,0.6753,0.67518,0.6753,510699994.0
2007-07-05 01:10:00,0.6753,0.6753,0.6752,0.67525,287899997.0
2007-07-05 01:15:00,0.67525,0.6753,0.6752,0.67525,374700000.0
2007-07-05 01:20:00,0.6753,0.6753,0.67512,0.67512,81000000.0
2007-07-05 01:25:00,0.67515,0.67525,0.67515,0.67525,164400000.0
2007-07-05 01:30:00,0.6753,0.6753,0.67499,0.67514,241500001.0
2007-07-05 01:35:00,0.67519,0.6753,0.67516,0.6753,1586700008.0
2007-07-05 01:40:00,0.6753,0.6753,0.67512,0.6753,206600000.0
2007-07-05 01:45:00,0.6753,0.6753,0.6752,0.6753,772200001.0
2007-07-05 01:50:00,0.6753,0.6753,0.6752,0.6753,1005600002.0
2007-07-05 01:55:00,0.6753,0.6754,0.67525,0.67535,1223700004.0
2007-07-05 02:00:00,0.67535,0.6754,0.6752,0.67525,2809799994.0
2007-07-05 02:05:00,0.6753,0.67535,0.67515,0.6753,1951599984.0
2007-07-05 02:10:00,0.6753,0.6753,0.67518,0.6753,740199995.0
2007-07-05 02:15:00,0.67526,0.6753,0.67504,0.6753,588900004.0
2007-07-05 02:20:00,0.6753,0.6753,0.6753,0.6753,1460000000.0
2007-07-05 02:25:00,0.6753,0.6753,0.67515,0.6752,1420300003.0
2007-07-05 02:30:00,0.6752,0.67525,0.67504,0.6752,627800001.0
2007-07-05 02:35:00,0.6752,0.6752,0.67491,0.67491,786100010.0
2007-07-05 02:40:00,0.67515,0.6752,0.6751,0.67515,800999994.0
2007-07-05 02:45:00,0.67515,0.6752,0.67505,0.6751,3430700013.0
2007-07-05 02:50:00,0.6751,0.6752,0.67495,0.675,4652400004.0
2007-07-05 02:55:00,0.675,0.6752,0.675,0.67505,3337800023.0
2007-07-05 03:00:00,0.6751,0.6751,0.67467,0.6751,820700001.0
2007-07-05 03:05:00,0.67499,0.6751,0.67492,0.6751,937200002.0
2007-07-05 03:10:00,0.6751,0.6751,0.67505,0.6751,478899999.0
2007-07-05 03:15:00,0.6751,0.6751,0.67495,0.6751,1528999987.0
2007-07-05 03:20:00,0.6751,0.6752,0.67505,0.6751,3011299992.0
2007-07-05 03:25:00,0.6751,0.67515,0.67488,0.6751,2287599988.0
2007-07-05 03:30:00,0.67502,0.6751,0.67488,0.6751,3406899985.0
2007-07-05 03:35:00,0.6751,0.6751,0.6751,0.6751,931400009.0
2007-07-05 03:40:00,0.6751,0.6751,0.67487,0.6751,736799998.0
2007-07-05 03:45:00,0.6751,0.6752,0.67487,0.6751,1914299996.0
2007-07-05 03:50:00,0.6751,0.6751,0.67495,0.67505,3142300023.0
2007-07-05 03:55:00,0.67505,0.6751,0.67495,0.675,3917700020.0
2007-07-05 04:00:00,0.675,0.6751,0.67495,0.67505,3583899942.0
2007-07-05 04:05:00,0.67505,0.6751,0.67497,0.675,2286699983.0
2007-07-05 04:10:00,0.675,0.6751,0.67465,0.67482,536599995.0
2007-07-05 04:15:00,0.6751,0.6751,0.67495,0.67495,1022499999.0
2007-07-05 04:20:00,0.675,0.6751,0.67495,0.67505,1608000008.0
2007-07-05 04:25:00,0.67505,0.6751,0.67497,0.6751,1554999989.0
2007-07-05 04:30:00,0.67505,0.6752,0.67486,0.67515,2933399997.0
2007-07-05 04:35:00,0.6751,0.67525,0.6751,0.6751,3701599997.0
2007-07-05 04:40:00,0.6751,0.6752,0.67505,0.6751,2480199987.0
2007-07-05 04:45:00,0.67505,0.6752,0.67505,0.6751,1701800004.0
2007-07-05 04:50:00,0.6751,0.67515,0.67505,0.6751,1144200000.0
2007-07-05 04:55:00,0.6751,0.6751,0.67485,0.67488,2076999980.0
2007-07-05 05:00:00,0.6751,0.67515,0.67495,0.67503,1771999973.0
2007-07-05 05:05:00,0.6751,0.6751,0.67505,0.6751,640599984.0
2007-07-05 05:10:00,0.6751,0.6751,0.67505,0.67505,890200001.0
2007-07-05 05:15:00,0.6751,0.67512,0.67492,0.67499,1237800002.0
2007-07-05 05:20:00,0.6751,0.6751,0.67476,0.6751,467099991.0
2007-07-05 05:25:00,0.6751,0.6751,0.67497,0.675,1816899973.0
2007-07-05 05:30:00,0.6751,0.6751,0.67505,0.6751,591599993.0
2007-07-05 05:35:00,0.675,0.6751,0.67495,0.6751,1381399984.0
2007-07-05 05:40:00,0.6751,0.6751,0.6751,0.6751,1291199999.0
2007-07-05 05:45:00,0.6751,0.6752,0.6751,0.6751,990900002.0
2007-07-05 05:50:00,0.6751,0.6753,0.6751,0.6753,3089100006.0
2007-07-05 05:55:00,0.6753,0.67545,0.67525,0.67535,1664900000.0
2007-07-05 06:00:00,0.67535,0.6754,0.6753,0.6754,626099998.0
2007-07-05 06:05:00,0.6754,0.67545,0.6753,0.6753,2528099983.0
2007-07-05 06:10:00,0.6753,0.6754,0.67518,0.6754,2621000013.0
2007-07-05 06:15:00,0.6754,0.6754,0.6753,0.6753,784400001.0
2007-07-05 06:20:00,0.67535,0.67535,0.6752,0.67525,466600004.0
2007-07-05 06:25:00,0.67523,0.6753,0.67502,0.6753,607299994.0
2007-07-05 06:30:00,0.67517,0.6753,0.67508,0.6753,692200001.0
2007-07-05 06:35:00,0.6753,0.6753,0.67517,0.6753,649500001.0
2007-07-05 06:40:00,0.6753,0.6753,0.67507,0.67517,757400006.0
2007-07-05 06:45:00,0.67525,0.67525,0.67501,0.67525,356699997.0
2007-07-05 06:50:00,0.67525,0.6753,0.67525,0.6753,388700000.0
2007-07-05 06:55:00,0.6753,0.6753,0.6752,0.6753,370699998.0
2007-07-05 07:00:00,0.6753,0.6753,0.67515,0.6752,1577099991.0
2007-07-05 07:05:00,0.6752,0.67525,0.67512,0.67513,2476599943.0
2007-07-05 07:10:00,0.6753,0.6754,0.6753,0.6753,948699987.0
2007-07-05 07:15:00,0.67525,0.6753,0.6752,0.6752,1425099991.0
2007-07-05 07:20:00,0.6753,0.6753,0.67515,0.6753,1660099995.0
2007-07-05 07:25:00,0.6753,0.6753,0.6752,0.6752,1179499984.0
2007-07-05 07:30:00,0.6752,0.6753,0.67515,0.6752,1234799993.0
2007-07-05 07:35:00,0.6752,0.6753,0.67515,0.67525,971699980.0
2007-07-05 07:40:00,0.67515,0.6753,0.67515,0.67525,3037999970.0
2007-07-05 07:45:00,0.6753,0.6753,0.67515,0.67525,1227300001.0
2007-07-05 07:50:00,0.67525,0.67525,0.67515,0.6752,2861500004.0
2007-07-05 07:55:00,0.6752,0.6753,0.67515,0.6753,3649199981.0
2007-07-05 08:00:00,0.6753,0.6754,0.67525,0.6753,3629799991.0
2007-07-05 08:05:00,0.6753,0.6754,0.67525,0.6753,4318400016.0
2007-07-05 08:10:00,0.67535,0.6754,0.6752,0.6754,3795800004.0
2007-07-05 08:15:00,0.6754,0.6755,0.67525,0.67525,3144199986.0
2007-07-05 08:20:00,0.6753,0.6754,0.6751,0.6752,2739399985.0
2007-07-05 08:25:00,0.6753,0.6753,0.67515,0.67515,2365499985.0
2007-07-05 08:30:00,0.6752,0.6753,0.67515,0.67525,4357000001.0
2007-07-05 08:35:00,0.6753,0.6754,0.67525,0.6753,1782100022.0
2007-07-05 08:40:00,0.6753,0.67545,0.6753,0.67535,3790399984.0
2007-07-05 08:45:00,0.6754,0.6755,0.6753,0.6755,3424499950.0
2007-07-05 08:50:00,0.6755,0.6755,0.6753,0.6754,4456700037.0
2007-07-05 08:55:00,0.6754,0.6756,0.6753,0.6755,8883999990.0
2007-07-05 09:00:00,0.6756,0.6758,0.6755,0.6757,9145899927.0
2007-07-05 09:05:00,0.6758,0.6758,0.67555,0.6757,9259099935.0
2007-07-05 09:10:00,0.6757,0.6757,0.6756,0.6757,4011600009.0
2007-07-05 09:15:00,0.67565,0.6757,0.67555,0.67555,5127099976.0
2007-07-05 09:20:00,0.6756,0.6756,0.67555,0.6756,4634699961.0
2007-07-05 09:25:00,0.6756,0.6756,0.67555,0.6756,2750600016.0
2007-07-05 09:30:00,0.6756,0.6757,0.67555,0.6757,2993699983.0
2007-07-05 09:35:00,0.6757,0.6759,0.6757,0.6758,7853599991.0
2007-07-05 09:40:00,0.6759,0.6759,0.6758,0.6759,6107899944.0
2007-07-05 09:45:00,0.67585,0.6764,0.6758,0.6764,5836799995.0
2007-07-05 09:50:00,0.6763,0.6765,0.6762,0.6765,4027200004.0
2007-07-05 09:55:00,0.6764,0.6765,0.6764,0.6764,4027200004.0
2007-07-05 10:00:00,0.6765,0.67665,0.6764,0.6766,5998999957.0
2007-07-05 10:05:00,0.6766,0.6767,0.6765,0.6765,7788599936.0
2007-07-05 10:10:00,0.6766,0.6767,0.6765,0.6766,6316999994.0
2007-07-05 10:15:00,0.6767,0.6767,0.67655,0.6766,6352399962.0
2007-07-05 10:20:00,0.6765,0.6766,0.6765,0.67655,7205700042.0
2007-07-05 10:25:00,0.6766,0.67665,0.67635,0.6765,5710099981.0
2007-07-05 10:30:00,0.6765,0.6765,0.6763,0.6763,3351500007.0
2007-07-05 10:35:00,0.6763,0.6765,0.67625,0.6765,4623599964.0
2007-07-05 10:40:00,0.6765,0.6766,0.6764,0.6764,5608399920.0
2007-07-05 10:45:00,0.6763,0.6765,0.6763,0.6765,4795299946.0
2007-07-05 10:50:00,0.6765,0.6766,0.6764,0.6764,3920799998.0
2007-07-05 10:55:00,0.67645,0.6766,0.6764,0.6766,5747900002.0
2007-07-05 11:00:00,0.6766,0.6767,0.67655,0.6766,6475499971.0
2007-07-05 11:05:00,0.6766,0.6767,0.6765,0.67665,5232799976.0
2007-07-05 11:10:00,0.67665,0.6768,0.67655,0.6768,6534199960.0
2007-07-05 11:15:00,0.6768,0.6768,0.67675,0.67675,5401099988.0
2007-07-05 11:20:00,0.6768,0.6768,0.67675,0.6768,5231699978.0
2007-07-05 11:25:00,0.6768,0.6768,0.6767,0.67675,1957100005.0
2007-07-05 11:30:00,0.6768,0.6769,0.6767,0.67685,5300200004.0
2007-07-05 11:35:00,0.67685,0.6769,0.67675,0.6768,5007399993.0
2007-07-05 11:40:00,0.6767,0.677,0.6767,0.677,5422900018.0
2007-07-05 11:45:00,0.677,0.6772,0.67695,0.6771,5087400013.0
2007-07-05 11:50:00,0.6772,0.6773,0.67705,0.67705,3176400033.0
2007-07-05 11:55:00,0.6771,0.6771,0.67695,0.6771,6549299982.0
2007-07-05 12:00:00,0.677,0.6771,0.67695,0.677,4728500011.0
2007-07-05 12:05:00,0.677,0.6771,0.67695,0.67695,5272199992.0
2007-07-05 12:10:00,0.677,0.6772,0.6769,0.6772,3564899973.0
2007-07-05 12:15:00,0.6772,0.6772,0.6771,0.67715,2799799963.0
2007-07-05 12:20:00,0.6772,0.6772,0.6769,0.6769,3309100009.0
2007-07-05 12:25:00,0.6768,0.6771,0.6767,0.67705,1797599997.0
2007-07-05 12:30:00,0.6771,0.67715,0.6769,0.6771,6505799986.0
2007-07-05 12:35:00,0.67705,0.6772,0.677,0.6772,2593800005.0
2007-07-05 12:40:00,0.67725,0.6774,0.67715,0.67715,6631199976.0
2007-07-05 12:45:00,0.67715,0.67725,0.6771,0.6772,5854399971.0
2007-07-05 12:50:00,0.67715,0.67725,0.6769,0.6769,6738400036.0
2007-07-05 12:55:00,0.6771,0.67727,0.67675,0.67727,4766699987.0
2007-07-05 13:00:00,0.67735,0.6779,0.6761,0.6762,7397600034.0
2007-07-05 13:05:00,0.6763,0.6763,0.6757,0.6761,5734000055.0
2007-07-05 13:10:00,0.676,0.6761,0.6757,0.6757,5307600008.0
2007-07-05 13:15:00,0.6756,0.6757,0.6753,0.6753,6921599940.0
2007-07-05 13:20:00,0.6754,0.6755,0.6752,0.6754,8651999925.0
2007-07-05 13:25:00,0.67535,0.6756,0.6753,0.6756,8818000009.0
2007-07-05 13:30:00,0.6756,0.67565,0.67535,0.67545,6008699920.0
2007-07-05 13:35:00,0.6755,0.6755,0.67535,0.6755,4000499952.0
2007-07-05 13:40:00,0.6755,0.6755,0.67535,0.6754,5484999937.0
2007-07-05 13:45:00,0.6753,0.6756,0.6753,0.6756,8065300012.0
2007-07-05 13:50:00,0.6757,0.6758,0.67555,0.67555,8749099998.0
2007-07-05 13:55:00,0.6756,0.6759,0.67545,0.6757,6083300008.0
2007-07-05 14:00:00,0.6758,0.6758,0.67565,0.6757,4431900017.0
2007-07-05 14:05:00,0.6757,0.6758,0.6756,0.6757,5493199959.0
2007-07-05 14:10:00,0.6756,0.6758,0.6754,0.67555,7860499989.0
2007-07-05 14:15:00,0.6755,0.6757,0.6755,0.6757,5226499936.0
2007-07-05 14:20:00,0.67575,0.6758,0.6757,0.6757,4762599990.0
2007-07-05 14:25:00,0.6758,0.67585,0.6757,0.6758,4113600001.0
2007-07-05 14:30:00,0.6757,0.6758,0.67565,0.6757,9614799994.0
2007-07-05 14:35:00,0.6756,0.6757,0.6752,0.6757,9449500015.0
2007-07-05 14:40:00,0.6757,0.6757,0.6754,0.67565,5195199915.0
2007-07-05 14:45:00,0.6757,0.6757,0.6754,0.6756,3386899967.0
2007-07-05 14:50:00,0.6755,0.67575,0.6754,0.6756,4692399972.0
2007-07-05 14:55:00,0.67565,0.6757,0.6755,0.6756,8748899925.0
2007-07-05 15:00:00,0.6755,0.6757,0.6755,0.6755,5738799985.0
2007-07-05 15:05:00,0.6754,0.6755,0.6752,0.6753,7413600052.0
2007-07-05 15:10:00,0.67535,0.6754,0.6751,0.6751,3345800027.0
2007-07-05 15:15:00,0.675,0.67535,0.675,0.67535,4720399966.0
2007-07-05 15:20:00,0.67535,0.6755,0.6753,0.6755,6800099994.0
2007-07-05 15:25:00,0.6754,0.6755,0.6754,0.6755,4392099978.0
2007-07-05 15:30:00,0.6754,0.6755,0.6754,0.67545,4063599979.0
2007-07-05 15:35:00,0.67545,0.67545,0.6753,0.6754,3540700023.0
2007-07-05 15:40:00,0.67545,0.6755,0.6753,0.6755,7209699974.0
2007-07-05 15:45:00,0.67555,0.67565,0.6755,0.6756,5098199945.0
2007-07-05 15:50:00,0.6756,0.6756,0.67545,0.6755,4745600031.0
2007-07-05 15:55:00,0.6755,0.67565,0.67535,0.67545,4616299981.0
2007-07-05 16:00:00,0.6754,0.6756,0.6752,0.6752,308000000.0
2007-07-05 16:05:00,0.6753,0.6754,0.6752,0.6754,1832700025.0
2007-07-05 16:10:00,0.6754,0.6755,0.6753,0.67545,4564499968.0
2007-07-05 16:15:00,0.6755,0.6755,0.6751,0.6752,4012499979.0
2007-07-05 16:20:00,0.6753,0.6756,0.6753,0.6756,6687499965.0
2007-07-05 16:25:00,0.6756,0.6757,0.6755,0.6756,5521500020.0
2007-07-05 16:30:00,0.6757,0.6758,0.6756,0.6757,5521500020.0
2007-07-05 16:35:00,0.6758,0.6759,0.6757,0.6758,4417200016.0
2007-07-05 16:40:00,0.6759,0.676,0.6757,0.67595,5909399997.0
2007-07-05 16:45:00,0.676,0.6761,0.6759,0.6761,8897500060.0
2007-07-05 16:50:00,0.6762,0.6763,0.6761,0.6763,5344900024.0
2007-07-05 16:55:00,0.6762,0.6764,0.6762,0.67635,3508100000.0
2007-07-05 17:00:00,0.6764,0.6764,0.6762,0.6763,8500500013.0
2007-07-05 17:05:00,0.6763,0.6763,0.67615,0.6762,1552400000.0
2007-07-05 17:10:00,0.6763,0.6763,0.6761,0.67615,4932199973.0
2007-07-05 17:15:00,0.67615,0.6762,0.6761,0.6762,3513199985.0
2007-07-05 17:20:00,0.6762,0.6762,0.676,0.6761,6206099896.0
2007-07-05 17:25:00,0.6761,0.67615,0.676,0.67605,5333599964.0
2007-07-05 17:30:00,0.676,0.6761,0.6758,0.67585,4733900023.0
2007-07-05 17:35:00,0.6757,0.67585,0.6757,0.6758,3904400024.0
2007-07-05 17:45:00,0.6758,0.6758,0.6756,0.67565,5547899987.0
2007-07-05 17:50:00,0.6757,0.6758,0.6756,0.6758,4325800030.0
2007-07-05 17:55:00,0.6758,0.6758,0.67565,0.6757,2085500006.0
2007-07-05 18:00:00,0.6757,0.67575,0.6756,0.67565,2175700003.0
2007-07-05 18:05:00,0.67565,0.6757,0.67555,0.6757,3775100038.0
2007-07-05 18:10:00,0.6757,0.6757,0.6755,0.6757,3587600025.0
2007-07-05 18:15:00,0.6757,0.6758,0.6757,0.67575,2403300013.0
2007-07-05 18:20:00,0.67575,0.67575,0.6755,0.6755,3299900020.0
2007-07-05 18:25:00,0.6756,0.6756,0.6754,0.6755,5811000007.0
2007-07-05 18:30:00,0.6755,0.67565,0.6755,0.6756,5421200001.0
2007-07-05 18:35:00,0.6756,0.6757,0.6756,0.6757,3395399964.0
2007-07-05 18:40:00,0.6757,0.6757,0.67555,0.6757,5240800026.0
2007-07-05 18:45:00,0.6757,0.6757,0.67555,0.6757,6363200029.0
2007-07-05 18:50:00,0.6757,0.6757,0.6756,0.6756,2543099985.0
2007-07-05 18:55:00,0.6756,0.6757,0.67555,0.6756,4151499993.0
2007-07-05 19:00:00,0.6756,0.67575,0.6756,0.67575,1699600004.0
2007-07-05 19:05:00,0.67575,0.6758,0.67565,0.6758,2167600012.0
2007-07-05 19:10:00,0.6758,0.6758,0.6757,0.67575,1048499997.0
2007-07-05 19:15:00,0.67575,0.67575,0.6757,0.67575,112699999.0
2007-07-05 19:20:00,0.67575,0.6758,0.67558,0.67574,1249199993.0
2007-07-05 19:25:00,0.6758,0.6758,0.67575,0.6758,3542400009.0
2007-07-05 19:30:00,0.6758,0.6758,0.67575,0.67575,2998800040.0
2007-07-05 19:35:00,0.6758,0.6758,0.67575,0.6758,1751700014.0
2007-07-05 19:40:00,0.6758,0.6758,0.67546,0.67567,1945899971.0
2007-07-05 19:45:00,0.6758,0.6758,0.67556,0.67575,2491700009.0
2007-07-05 19:50:00,0.67575,0.67575,0.67565,0.6757,1201899998.0
2007-07-05 19:55:00,0.67565,0.67575,0.67565,0.67565,749200000.0
2007-07-05 20:00:00,0.67565,0.6757,0.6756,0.6757,913400012.0
2007-07-05 20:05:00,0.6757,0.6757,0.67565,0.6757,1433699995.0
2007-07-05 20:10:00,0.6757,0.67575,0.67565,0.67565,663899996.0
2007-07-05 20:15:00,0.67565,0.6757,0.67565,0.6757,1840500019.0
2007-07-05 20:20:00,0.6757,0.6757,0.67565,0.6757,508200004.0
2007-07-05 20:25:00,0.6757,0.6757,0.67555,0.6756,2345799979.0
2007-07-05 20:30:00,0.6756,0.67565,0.67555,0.67565,1243700009.0
2007-07-05 20:35:00,0.67565,0.6758,0.67565,0.67575,1860999986.0
2007-07-05 20:40:00,0.67575,0.6758,0.67565,0.6757,1360699998.0
2007-07-05 20:45:00,0.6757,0.67575,0.67565,0.67575,583499988.0
2007-07-05 20:50:00,0.67575,0.67575,0.67565,0.67575,2654900004.0
2007-07-05 20:55:00,0.67575,0.6758,0.67565,0.6758,1466600009.0
2007-07-05 21:00:00,0.67575,0.67585,0.67575,0.6758,2390900000.0
2007-07-05 21:05:00,0.6758,0.6758,0.67565,0.67565,2602999987.0
2007-07-05 21:10:00,0.6757,0.6758,0.6756,0.6758,4557399993.0
2007-07-05 21:15:00,0.6758,0.6758,0.67575,0.6758,4850599957.0
2007-07-05 21:20:00,0.6758,0.67585,0.67575,0.6758,1784699992.0
2007-07-05 21:25:00,0.6758,0.67585,0.67575,0.6758,4367500048.0
2007-07-05 21:30:00,0.6758,0.6759,0.6757,0.6758,5201399997.0
2007-07-05 21:35:00,0.6758,0.67585,0.67575,0.67575,4229799988.0
2007-07-05 21:40:00,0.6758,0.6758,0.67575,0.6758,2220399999.0
2007-07-05 21:45:00,0.6758,0.6758,0.67575,0.67575,6302099968.0
2007-07-05 21:50:00,0.6758,0.6759,0.67575,0.67575,3192300012.0
2007-07-05 21:55:00,0.67575,0.6759,0.67575,0.6758,4513700002.0
2007-07-05 22:00:00,0.6759,0.6759,0.67575,0.6758,2858699991.0
2007-07-05 22:05:00,0.6758,0.6759,0.67575,0.6758,4840399960.0
2007-07-05 22:10:00,0.6758,0.6759,0.67575,0.67585,2883300017.0
2007-07-05 22:15:00,0.6759,0.67595,0.67585,0.67585,395900000.0
2007-07-05 22:20:00,0.6759,0.67595,0.67585,0.67585,1331899998.0
2007-07-05 22:25:00,0.67585,0.6759,0.6758,0.6759,535800002.0
2007-07-05 22:30:00,0.6759,0.6759,0.67575,0.67575,1836600024.0
2007-07-05 22:35:00,0.6758,0.6759,0.67575,0.6758,3666399979.0
2007-07-05 22:40:00,0.6758,0.6759,0.67575,0.67577,3426399970.0
2007-07-05 22:45:00,0.6758,0.6759,0.67575,0.6759,1818500022.0
2007-07-05 22:50:00,0.67578,0.6759,0.67563,0.6759,1798499995.0
2007-07-05 22:55:00,0.67585,0.6759,0.67575,0.67585,646599987.0
2007-07-05 23:00:00,0.6758,0.6759,0.6757,0.6758,578099999.0
2007-07-05 23:05:00,0.6758,0.6759,0.67575,0.6759,773399994.0
2007-07-05 23:10:00,0.6759,0.6759,0.6758,0.6758,1723799991.0
2007-07-05 23:15:00,0.6758,0.6758,0.6758,0.6758,992899996.0
2007-07-05 23:20:00,0.6758,0.6759,0.67575,0.6758,1914700036.0
2007-07-05 23:25:00,0.6758,0.6758,0.67575,0.6758,2093699997.0
2007-07-05 23:30:00,0.6758,0.676,0.67575,0.67585,2118100022.0
2007-07-05 23:35:00,0.6759,0.6759,0.67575,0.6758,1311200000.0
2007-07-05 23:40:00,0.6758,0.676,0.6758,0.6759,2073399991.0
2007-07-05 23:45:00,0.6759,0.6759,0.67575,0.6758,997000001.0
2007-07-05 23:50:00,0.6758,0.6759,0.6756,0.6757,3609200021.0
2007-07-05 23:55:00,0.67565,0.6757,0.6756,0.6756,2504499977.0
2007-07-06 00:00:00,0.6756,0.6758,0.67555,0.6757,3701999993.0
2007-07-06 00:05:00,0.6757,0.6758,0.67565,0.6757,3468800020.0
2007-07-06 00:10:00,0.6757,0.67575,0.67565,0.67575,3256500003.0
2007-07-06 00:15:00,0.67575,0.6758,0.67565,0.6757,2603000001.0
2007-07-06 00:20:00,0.6757,0.6757,0.67555,0.6756,2492300033.0
2007-07-06 00:25:00,0.6756,0.6757,0.67555,0.6757,1925000008.0
2007-07-06 00:30:00,0.6757,0.6758,0.6757,0.6758,5384399992.0
2007-07-06 00:35:00,0.6758,0.6759,0.6757,0.6758,2186800018.0
2007-07-06 00:40:00,0.6758,0.6758,0.67575,0.67575,2423599978.0
2007-07-06 00:45:00,0.67585,0.67585,0.67565,0.6757,4945500012.0
2007-07-06 00:50:00,0.6757,0.6757,0.67565,0.6757,2894999981.0
2007-07-06 00:55:00,0.6757,0.6758,0.67565,0.6758,1997500029.0
2007-07-06 01:00:00,0.67575,0.6758,0.6757,0.6758,1603199999.0
2007-07-06 01:05:00,0.6758,0.6758,0.67565,0.6757,1442499986.0
2007-07-06 01:10:00,0.6757,0.6758,0.6757,0.6757,751200002.0
2007-07-06 01:15:00,0.67571,0.676,0.67546,0.6759,1677400004.0
2007-07-06 01:20:00,0.6759,0.6759,0.6758,0.6759,459900004.0
2007-07-06 01:25:00,0.6759,0.6759,0.67571,0.6758,2028800012.0
2007-07-06 01:30:00,0.6758,0.6759,0.67575,0.6758,551400009.0
2007-07-06 01:35:00,0.6758,0.676,0.67575,0.6758,3320199981.0
2007-07-06 01:40:00,0.67564,0.6758,0.67564,0.67575,2466600003.0
2007-07-06 01:45:00,0.67572,0.6758,0.67565,0.67565,2175200018.0
2007-07-06 01:50:00,0.6757,0.6758,0.67565,0.6758,1406499992.0
2007-07-06 01:55:00,0.6758,0.6758,0.6758,0.6758,1678799995.0
2007-07-06 02:00:00,0.6758,0.6759,0.67575,0.6759,1091100005.0
2007-07-06 02:05:00,0.6759,0.676,0.6758,0.676,2011799997.0
2007-07-06 02:10:00,0.676,0.6761,0.6759,0.676,3236299991.0
2007-07-06 02:15:00,0.676,0.676,0.6759,0.676,1880000024.0
2007-07-06 02:20:00,0.676,0.676,0.67579,0.676,1930699960.0
2007-07-06 02:25:00,0.676,0.6761,0.67585,0.6761,2690600003.0
2007-07-06 02:30:00,0.67605,0.6761,0.67585,0.676,1784499992.0
2007-07-06 02:35:00,0.676,0.676,0.67585,0.6759,1764000006.0
2007-07-06 02:40:00,0.67585,0.6759,0.6756,0.6757,2050599985.0
2007-07-06 02:45:00,0.6758,0.6758,0.67565,0.67565,4532799940.0
2007-07-06 02:50:00,0.6757,0.6758,0.67565,0.6757,3437400055.0
2007-07-06 02:55:00,0.6757,0.6757,0.67565,0.6757,2237999971.0
2007-07-06 03:00:00,0.6757,0.6757,0.6757,0.6757,1644200006.0
2007-07-06 03:05:00,0.6757,0.6757,0.6755,0.6757,1711000005.0
2007-07-06 03:10:00,0.6757,0.6758,0.67561,0.67565,1823199987.0
2007-07-06 03:15:00,0.6757,0.6758,0.67564,0.67564,1166099992.0
2007-07-06 03:20:00,0.6757,0.67582,0.67556,0.67561,977699994.0
2007-07-06 03:25:00,0.6758,0.6758,0.67549,0.67557,1214299991.0
2007-07-06 03:30:00,0.6758,0.6758,0.6757,0.6757,650500011.0
2007-07-06 03:35:00,0.67561,0.6758,0.6756,0.67575,1522699997.0
2007-07-06 03:40:00,0.6758,0.6758,0.6757,0.6757,1484900021.0
2007-07-06 03:45:00,0.6757,0.6757,0.67565,0.6757,813900006.0
2007-07-06 03:50:00,0.6757,0.6757,0.67565,0.67565,1531100006.0
2007-07-06 03:55:00,0.6757,0.6758,0.67565,0.6757,1402999981.0
2007-07-06 04:00:00,0.6757,0.67576,0.67559,0.67561,709100006.0
2007-07-06 04:05:00,0.6757,0.6758,0.67548,0.6757,1688200001.0
2007-07-06 04:10:00,0.67565,0.6758,0.67565,0.67565,1190500000.0
2007-07-06 04:15:00,0.6757,0.6759,0.67565,0.67567,1519999977.0
2007-07-06 04:20:00,0.6758,0.6759,0.6758,0.67585,177499998.0
2007-07-06 04:25:00,0.6759,0.6759,0.67545,0.67561,152400002.0
2007-07-06 04:30:00,0.6758,0.6759,0.67564,0.6758,666300001.0
2007-07-06 04:35:00,0.6758,0.6759,0.67575,0.67575,1464400013.0
2007-07-06 04:40:00,0.6758,0.6759,0.67575,0.67585,2237300028.0
2007-07-06 04:45:00,0.6759,0.6759,0.67566,0.67567,1180599998.0
2007-07-06 04:50:00,0.67571,0.6759,0.67569,0.6759,299199998.0
2007-07-06 04:55:00,0.67578,0.6759,0.6754,0.67561,747800001.0
2007-07-06 05:00:00,0.6759,0.6759,0.67585,0.67585,331199999.0
2007-07-06 05:05:00,0.6759,0.6759,0.67575,0.6758,1735599990.0
2007-07-06 05:10:00,0.6758,0.67585,0.6758,0.6758,1792699986.0
2007-07-06 05:15:00,0.6758,0.6758,0.6757,0.6757,2161999975.0
2007-07-06 05:20:00,0.6757,0.6758,0.6757,0.6758,786700002.0
2007-07-06 05:25:00,0.6758,0.67585,0.67575,0.67585,1707300002.0
2007-07-06 05:30:00,0.67585,0.67585,0.67575,0.67575,1330700002.0
2007-07-06 05:35:00,0.6758,0.6759,0.67575,0.6758,1851700003.0
2007-07-06 05:40:00,0.6758,0.6759,0.6758,0.67585,490699999.0
2007-07-06 05:45:00,0.67585,0.6759,0.6758,0.6759,2218099986.0
2007-07-06 05:50:00,0.6759,0.676,0.67585,0.6759,3859799980.0
2007-07-06 05:55:00,0.67595,0.6761,0.6759,0.6761,3641299991.0
2007-07-06 06:00:00,0.6761,0.6764,0.6761,0.6763,6040199982.0
2007-07-06 06:05:00,0.6763,0.6764,0.6762,0.67625,2745799956.0
2007-07-06 06:10:00,0.67625,0.6763,0.67615,0.6762,3314899997.0
2007-07-06 06:15:00,0.6762,0.6762,0.6759,0.6761,3827399958.0
2007-07-06 06:20:00,0.6761,0.6761,0.67595,0.67595,2393500012.0
2007-07-06 06:25:00,0.67595,0.676,0.67595,0.676,2476299992.0
2007-07-06 06:30:00,0.676,0.676,0.67583,0.676,975700008.0
2007-07-06 06:35:00,0.676,0.676,0.67595,0.676,1624100008.0
2007-07-06 06:40:00,0.67595,0.67605,0.67595,0.676,2197500019.0
2007-07-06 06:45:00,0.676,0.6761,0.67595,0.6761,2291500026.0
2007-07-06 06:50:00,0.6761,0.67625,0.67605,0.67605,4433700008.0
2007-07-06 06:55:00,0.6761,0.6762,0.67605,0.6761,3491999975.0
2007-07-06 07:00:00,0.6761,0.6762,0.6761,0.67615,3563099937.0
2007-07-06 07:05:00,0.67615,0.6762,0.6761,0.6762,953400002.0
2007-07-06 07:10:00,0.6762,0.6762,0.6761,0.67615,1543599983.0
2007-07-06 07:15:00,0.6762,0.6762,0.67615,0.6762,2170300018.0
2007-07-06 07:20:00,0.6762,0.6762,0.67606,0.67615,2325299988.0
2007-07-06 07:25:00,0.6762,0.6762,0.67595,0.6761,1277199998.0
2007-07-06 07:30:00,0.6761,0.67615,0.67605,0.67605,3008100031.0
2007-07-06 07:35:00,0.6761,0.67615,0.67599,0.67615,2959499986.0
2007-07-06 07:40:00,0.6761,0.67615,0.67595,0.676,1143399996.0
2007-07-06 07:45:00,0.676,0.6761,0.6758,0.6758,4045799971.0
2007-07-06 07:50:00,0.6758,0.676,0.67575,0.67595,3060299998.0
2007-07-06 07:55:00,0.676,0.676,0.67575,0.676,6604099974.0
2007-07-06 08:00:00,0.676,0.6761,0.67585,0.67585,7620299959.0
2007-07-06 08:05:00,0.6759,0.676,0.6758,0.67595,3494299974.0
2007-07-06 08:10:00,0.676,0.67615,0.67595,0.6761,5147500021.0
2007-07-06 08:15:00,0.6761,0.6762,0.67605,0.67615,3033999994.0
2007-07-06 08:20:00,0.6761,0.6762,0.6759,0.6759,8041299952.0
2007-07-06 08:25:00,0.6759,0.676,0.67585,0.67595,5765200010.0
2007-07-06 08:30:00,0.67595,0.6762,0.6759,0.6761,7296699954.0
2007-07-06 08:35:00,0.676,0.6761,0.6758,0.676,5135199940.0
2007-07-06 08:40:00,0.6761,0.67625,0.676,0.6762,4821899927.0
2007-07-06 08:45:00,0.6763,0.6763,0.6762,0.6762,3241000023.0
2007-07-06 08:50:00,0.6762,0.6763,0.67615,0.6762,4676600011.0
2007-07-06 08:55:00,0.6762,0.6763,0.676,0.6761,8664699869.0
2007-07-06 09:00:00,0.6762,0.6762,0.6759,0.676,8053799912.0
2007-07-06 09:05:00,0.676,0.6761,0.676,0.676,3777200000.0
2007-07-06 09:10:00,0.676,0.6762,0.6758,0.6762,9767099931.0
2007-07-06 09:15:00,0.6762,0.6762,0.6759,0.6761,8532199930.0
2007-07-06 09:20:00,0.676,0.6761,0.67585,0.676,5930399944.0
2007-07-06 09:25:00,0.676,0.6761,0.67595,0.6761,6007900024.0
2007-07-06 09:30:00,0.6761,0.6761,0.67595,0.676,2252299994.0
2007-07-06 09:35:00,0.676,0.6761,0.67579,0.676,5117799965.0
2007-07-06 09:40:00,0.67605,0.6761,0.676,0.67605,2413900010.0
2007-07-06 09:45:00,0.67605,0.6761,0.67595,0.6761,3370600021.0
2007-07-06 09:50:00,0.6761,0.6762,0.67605,0.67615,3205000017.0
2007-07-06 09:55:00,0.6762,0.6762,0.676,0.6762,3883399997.0
2007-07-06 10:00:00,0.67625,0.6763,0.6761,0.6762,3201300011.0
2007-07-06 10:05:00,0.6762,0.6763,0.67615,0.67625,7626499947.0
2007-07-06 10:10:00,0.67625,0.6763,0.67605,0.67605,9087799966.0
2007-07-06 10:15:00,0.6761,0.6762,0.676,0.676,4748999962.0
2007-07-06 10:20:00,0.6761,0.6762,0.676,0.6761,2462099991.0
2007-07-06 10:25:00,0.6762,0.6762,0.6761,0.6761,5542899986.0
2007-07-06 10:30:00,0.6759,0.6761,0.6755,0.676,3241999940.0
2007-07-06 10:35:00,0.6761,0.6761,0.6759,0.6761,5834699996.0
2007-07-06 10:40:00,0.6762,0.6762,0.6761,0.6761,3944700054.0
2007-07-06 10:45:00,0.676,0.6763,0.676,0.6762,3158099920.0
2007-07-06 10:50:00,0.6763,0.6763,0.67615,0.6763,4389499915.0
2007-07-06 10:55:00,0.6763,0.6763,0.6763,0.6763,3046199991.0
2007-07-06 11:00:00,0.6764,0.6764,0.6762,0.67635,5856599998.0
2007-07-06 11:05:00,0.67635,0.6764,0.6763,0.6764,3137899967.0
2007-07-06 11:10:00,0.6764,0.6764,0.67625,0.67635,4112699979.0
2007-07-06 11:15:00,0.6764,0.6764,0.6763,0.67635,1818099972.0
2007-07-06 11:20:00,0.6762,0.6763,0.67615,0.6762,3652099997.0
2007-07-06 11:25:00,0.6762,0.6763,0.67615,0.6763,5905699978.0
2007-07-06 11:30:00,0.6762,0.6763,0.67615,0.6762,5800699955.0
2007-07-06 11:35:00,0.6763,0.67635,0.67625,0.67635,4032400023.0
2007-07-06 11:40:00,0.67635,0.6764,0.6762,0.6763,3830099961.0
2007-07-06 11:45:00,0.6763,0.6764,0.6763,0.6764,4058199988.0
2007-07-06 11:50:00,0.6763,0.6764,0.67625,0.6764,3153199985.0
2007-07-06 11:55:00,0.6763,0.6763,0.67615,0.67625,4277899987.0
2007-07-06 12:00:00,0.6762,0.6763,0.67615,0.6763,2235399980.0
2007-07-06 12:05:00,0.6763,0.6763,0.67615,0.6763,5923100006.0
2007-07-06 12:10:00,0.67625,0.6763,0.6761,0.67615,6119199989.0
2007-07-06 12:15:00,0.6762,0.67635,0.67615,0.6763,5979799936.0
2007-07-06 12:20:00,0.6764,0.6764,0.6763,0.6763,7026699909.0
2007-07-06 12:25:00,0.6763,0.67635,0.67625,0.6763,5023399967.0
2007-07-06 12:30:00,0.67635,0.67635,0.6761,0.6762,3973599975.0
2007-07-06 12:35:00,0.67625,0.67635,0.67615,0.67625,6197799979.0
2007-07-06 12:40:00,0.67625,0.6763,0.67605,0.6763,6526599915.0
2007-07-06 12:45:00,0.6763,0.6764,0.6761,0.6762,6911499968.0
2007-07-06 12:50:00,0.67615,0.6763,0.67615,0.67625,4943199963.0
2007-07-06 12:55:00,0.67625,0.6763,0.67615,0.6762,5936399962.0
2007-07-06 13:00:00,0.6761,0.6761,0.67595,0.6761,2020799984.0
2007-07-06 13:05:00,0.6761,0.6761,0.676,0.6761,2794799967.0
2007-07-06 13:10:00,0.6761,0.6761,0.67605,0.6761,4125099953.0
2007-07-06 13:15:00,0.6761,0.6763,0.676,0.6762,5036400000.0
2007-07-06 13:20:00,0.6762,0.6762,0.67615,0.67615,5995900054.0
2007-07-06 13:25:00,0.6762,0.6762,0.67605,0.6761,4550700001.0
2007-07-06 13:30:00,0.6761,0.6762,0.67605,0.6762,4348199992.0
2007-07-06 13:35:00,0.6762,0.6762,0.67605,0.6762,8083499964.0
2007-07-06 13:40:00,0.6761,0.6763,0.6761,0.6762,6690200026.0
2007-07-06 13:45:00,0.6763,0.67635,0.67625,0.6763,4316300026.0
2007-07-06 13:50:00,0.6762,0.6764,0.6762,0.6764,1510799994.0
2007-07-06 13:55:00,0.6763,0.6763,0.6761,0.6762,3539599982.0
2007-07-06 14:00:00,0.6762,0.6763,0.6761,0.6763,6958599938.0
2007-07-06 14:05:00,0.6762,0.6764,0.6762,0.6764,6274800041.0
2007-07-06 14:10:00,0.6763,0.6763,0.6762,0.6763,5337599970.0
2007-07-06 14:15:00,0.6764,0.6766,0.67635,0.6766,6527599964.0
2007-07-06 14:20:00,0.6765,0.6766,0.6763,0.6764,8576999930.0
2007-07-06 14:25:00,0.6765,0.6766,0.6762,0.6763,5182799986.0
2007-07-06 14:30:00,0.6766,0.6768,0.6762,0.6762,4443499945.0
2007-07-06 14:35:00,0.6761,0.6765,0.6761,0.6763,4443499945.0
2007-07-06 14:40:00,0.6765,0.6766,0.6764,0.6764,3554799956.0
2007-07-06 14:45:00,0.6765,0.6765,0.6763,0.6764,5738599963.0
2007-07-06 14:50:00,0.6765,0.67685,0.6764,0.6767,5352799973.0
2007-07-06 14:55:00,0.67675,0.677,0.6767,0.6769,5933349976.0
2007-07-06 15:00:00,0.6768,0.67715,0.6767,0.6771,5915500010.0
2007-07-06 15:05:00,0.6771,0.6773,0.677,0.6773,4254599991.0
2007-07-06 15:10:00,0.6773,0.6773,0.677,0.67705,8354999980.0
2007-07-06 15:15:00,0.6769,0.6772,0.6769,0.6772,1116799992.0
2007-07-06 15:20:00,0.6771,0.6773,0.6771,0.6773,1395999990.0
2007-07-06 15:25:00,0.67735,0.6774,0.6772,0.6773,1624699980.0
2007-07-06 15:30:00,0.6773,0.67735,0.6771,0.6773,4752500026.0
2007-07-06 15:35:00,0.6772,0.6774,0.6772,0.6773,4297699997.0
2007-07-06 15:40:00,0.6773,0.6773,0.6771,0.6772,5879099975.0
2007-07-06 15:45:00,0.6772,0.67725,0.6771,0.67715,6251800002.0
2007-07-06 15:50:00,0.67715,0.6772,0.67705,0.67715,3238100005.0
2007-07-06 15:55:00,0.67715,0.6773,0.67705,0.67715,4035300016.0
2007-07-06 16:00:00,0.67715,0.6773,0.6771,0.6772,3881299993.0
2007-07-06 16:05:00,0.6772,0.6773,0.6771,0.6773,6258399993.0
2007-07-06 16:10:00,0.6773,0.6776,0.6772,0.6774,8748499885.0
2007-07-06 16:15:00,0.6775,0.6775,0.6773,0.6773,3499399954.0
2007-07-06 16:20:00,0.67735,0.6775,0.67735,0.6774,6831499907.0
2007-07-06 16:25:00,0.6773,0.6774,0.67715,0.67725,6808399911.0
2007-07-06 16:30:00,0.67725,0.6773,0.6769,0.6769,5363999985.0
2007-07-06 16:35:00,0.677,0.67715,0.6769,0.6771,6825299966.0
2007-07-06 16:40:00,0.6771,0.6773,0.67695,0.6771,7388599986.0
2007-07-06 16:45:00,0.6771,0.67715,0.6769,0.6769,3248799985.0
2007-07-06 16:50:00,0.67705,0.6771,0.6769,0.677,3864400013.0
2007-07-06 16:55:00,0.67705,0.67715,0.67695,0.67715,4855300011.0
2007-07-06 17:00:00,0.67705,0.67715,0.6769,0.6769,4996099982.0
2007-07-06 17:05:00,0.677,0.6772,0.67695,0.6772,3335499969.0
2007-07-06 17:10:00,0.6772,0.6772,0.6771,0.67715,2586999989.0
2007-07-06 17:15:00,0.67715,0.6773,0.6771,0.6773,7469999972.0
2007-07-06 17:20:00,0.6773,0.6774,0.67725,0.6773,4682300005.0
2007-07-06 17:25:00,0.6773,0.67735,0.6771,0.6771,5905099979.0
2007-07-06 17:30:00,0.6772,0.67725,0.6771,0.6772,4981899988.0
2007-07-06 17:35:00,0.6772,0.6773,0.6771,0.6773,3959799977.0
2007-07-06 17:40:00,0.6773,0.6773,0.67715,0.67715,3441599982.0
2007-07-06 17:45:00,0.6772,0.6773,0.6771,0.67715,4679600000.0
2007-07-06 17:50:00,0.67715,0.6772,0.677,0.67715,7378299957.0
2007-07-06 17:55:00,0.6772,0.67725,0.67715,0.6772,6244799939.0
2007-07-06 18:00:00,0.6772,0.6773,0.677,0.67725,4474299942.0
2007-07-06 18:05:00,0.67725,0.6773,0.67715,0.6773,4312200008.0
2007-07-06 18:10:00,0.67725,0.6773,0.67715,0.6773,4434899980.0
2007-07-06 18:15:00,0.67725,0.6773,0.67715,0.6772,3397199984.0
2007-07-06 18:20:00,0.6772,0.6773,0.67715,0.6772,4152999981.0
2007-07-06 18:25:00,0.6772,0.6772,0.6771,0.67715,2061099996.0
2007-07-06 18:30:00,0.6772,0.6772,0.67705,0.6772,4705600017.0
2007-07-06 18:35:00,0.67715,0.6773,0.6771,0.6772,4592899998.0
2007-07-06 18:40:00,0.6772,0.6773,0.67715,0.6772,3262999982.0
2007-07-06 18:45:00,0.6771,0.6773,0.6771,0.6772,3392600015.0
2007-07-06 18:50:00,0.67725,0.67735,0.6772,0.67735,5537699982.0
2007-07-06 18:55:00,0.67735,0.6775,0.6773,0.6775,4381400024.0
2007-07-06 19:00:00,0.67755,0.67755,0.6773,0.6774,7470400004.0
2007-07-06 19:05:00,0.6774,0.6774,0.6773,0.6773,2872400008.0
2007-07-06 19:10:00,0.6773,0.6773,0.67715,0.67715,2900700003.0
2007-07-06 19:15:00,0.67715,0.67732,0.67709,0.67721,3301799983.0
2007-07-06 19:20:00,0.6773,0.6773,0.67697,0.67725,2499600000.0
2007-07-06 19:25:00,0.67725,0.6773,0.6772,0.6773,1531299967.0
2007-07-06 19:30:00,0.6773,0.6774,0.6772,0.67735,3287499990.0
2007-07-06 19:35:00,0.6774,0.67741,0.67724,0.67735,1645999999.0
2007-07-06 19:40:00,0.6774,0.6774,0.6773,0.67735,627500002.0
2007-07-06 19:45:00,0.67735,0.6774,0.6772,0.6773,2614299962.0
2007-07-06 19:50:00,0.67719,0.67736,0.67718,0.67718,2874900034.0
2007-07-06 19:55:00,0.67708,0.6774,0.67708,0.6774,2180400026.0
2007-07-06 20:00:00,0.6774,0.6774,0.6773,0.6773,1069199999.0
2007-07-06 20:05:00,0.6773,0.6773,0.67712,0.6773,4988699982.0
2007-07-06 20:10:00,0.6773,0.6773,0.67725,0.6773,3455599980.0
2007-07-06 20:15:00,0.6772,0.6774,0.6772,0.67725,4183599949.0
2007-07-06 20:20:00,0.67725,0.67745,0.67725,0.6773,4245100028.0
2007-07-06 20:25:00,0.6773,0.6773,0.6772,0.6773,2081199978.0
2007-07-06 20:30:00,0.6773,0.6773,0.67703,0.6773,1190799992.0
2007-07-06 20:35:00,0.6773,0.67735,0.67725,0.6773,5499400002.0
2007-07-06 20:40:00,0.6773,0.67745,0.67722,0.67732,2776600006.0
2007-07-06 20:45:00,0.6774,0.6774,0.6773,0.6774,4858199981.0
2007-07-06 20:50:00,0.6774,0.6774,0.67719,0.67722,1540900006.0
2007-07-06 20:55:00,0.6774,0.67745,0.6773,0.6774,3349900028.0
2007-07-06 21:00:00,0.67745,0.67755,0.67735,0.6774,6349800013.0
2007-07-06 21:05:00,0.6774,0.6775,0.67735,0.6775,3123699995.0
2007-07-06 21:10:00,0.6775,0.67755,0.67745,0.67745,329500005.0
2007-07-06 21:15:00,0.67745,0.67745,0.6774,0.6774,276800002.0
2007-07-06 21:20:00,0.6774,0.6775,0.6773,0.67745,1017300008.0
2007-07-06 21:25:00,0.67745,0.6775,0.67734,0.6774,3601599982.0
2007-07-06 21:30:00,0.6774,0.6775,0.67735,0.6774,1231099999.0
2007-07-06 21:35:00,0.6774,0.6775,0.67735,0.6775,1747399991.0
2007-07-06 21:40:00,0.6775,0.6776,0.6775,0.6775,1705100006.0
2007-07-06 21:45:00,0.67755,0.67755,0.67745,0.67745,1548799985.0
2007-07-06 21:50:00,0.67745,0.67755,0.6774,0.6775,1805800012.0
2007-07-06 21:55:00,0.6775,0.6775,0.67735,0.6774,3814600018.0
2007-07-06 22:00:00,0.67735,0.6774,0.6773,0.67735,1787699992.0
2007-07-06 22:05:00,0.6773,0.6774,0.67725,0.6774,768199997.0
2007-07-06 22:10:00,0.6774,0.6774,0.6773,0.6774,883599995.0
2007-07-06 22:15:00,0.6774,0.6774,0.67716,0.67735,1426400032.0
2007-07-06 22:20:00,0.6774,0.6775,0.67731,0.67738,807499997.0
2007-07-06 22:25:00,0.6774,0.6775,0.6774,0.6775,1054299999.0
2007-07-06 22:30:00,0.6775,0.6775,0.67745,0.6775,136200000.0
2007-07-06 22:35:00,0.6775,0.6776,0.67735,0.6776,605400001.0
2007-07-06 22:40:00,0.6776,0.6777,0.6775,0.6777,987800003.0
2007-07-06 22:45:00,0.6777,0.6778,0.67765,0.6778,395200000.0
2007-07-06 22:50:00,0.6778,0.6779,0.6777,0.67785,1032200002.0
2007-07-06 22:55:00,0.67785,0.6779,0.6774,0.6776,1229500002.0
2007-07-08 23:00:00,0.67747,0.67782,0.67725,0.6775,810900004.0
2007-07-08 23:05:00,0.6774,0.6775,0.6773,0.6775,530199992.0
2007-07-08 23:10:00,0.6774,0.6775,0.6772,0.67744,377499997.0
2007-07-08 23:15:00,0.6775,0.6775,0.6773,0.6774,470499987.0
2007-07-08 23:20:00,0.6774,0.6775,0.6773,0.6774,386399993.0
2007-07-08 23:25:00,0.6773,0.67761,0.67719,0.6774,1235999990.0
2007-07-08 23:30:00,0.6773,0.6774,0.6773,0.6774,486800000.0
2007-07-08 23:35:00,0.6774,0.67757,0.67735,0.6775,614399995.0
2007-07-08 23:40:00,0.6775,0.6775,0.6774,0.6775,350399991.0
2007-07-08 23:45:00,0.6775,0.6775,0.6775,0.6775,322499997.0
2007-07-08 23:50:00,0.67755,0.67766,0.67743,0.6775,784299995.0
2007-07-08 23:55:00,0.6775,0.67772,0.67736,0.6775,3228299965.0
2007-07-09 00:00:00,0.6776,0.6777,0.6775,0.67765,934700002.0
2007-07-09 00:05:00,0.67765,0.6777,0.67751,0.6777,1538700017.0
2007-07-09 00:10:00,0.6777,0.6777,0.6777,0.6777,410499996.0
2007-07-09 00:15:00,0.6777,0.6778,0.67755,0.6776,1246299994.0
2007-07-09 00:20:00,0.67756,0.67765,0.67753,0.6776,589599993.0
2007-07-09 00:25:00,0.67753,0.67782,0.67743,0.6776,894300002.0
2007-07-09 00:30:00,0.6776,0.6776,0.67746,0.67746,754899994.0
2007-07-09 00:35:00,0.6776,0.6776,0.67755,0.67755,454499997.0
2007-07-09 00:40:00,0.67755,0.6776,0.6775,0.6775,123199999.0
2007-07-09 00:45:00,0.6775,0.6775,0.67735,0.6774,1030800003.0
2007-07-09 00:50:00,0.6774,0.67745,0.6773,0.6774,2294099995.0
2007-07-09 00:55:00,0.6774,0.6775,0.67735,0.6774,1355900017.0
2007-07-09 01:00:00,0.6774,0.6774,0.67725,0.6773,2372700006.0
2007-07-09 01:05:00,0.6773,0.6774,0.6773,0.6774,2725700022.0
2007-07-09 01:10:00,0.6774,0.6774,0.67697,0.67727,1397600004.0
2007-07-09 01:15:00,0.6773,0.67733,0.67729,0.6773,913799998.0
2007-07-09 01:20:00,0.6773,0.6774,0.67725,0.6774,468600001.0
2007-07-09 01:25:00,0.6774,0.6774,0.67725,0.6773,2205699927.0
2007-07-09 01:30:00,0.6773,0.6774,0.6772,0.67729,1307599992.0
2007-07-09 01:35:00,0.6773,0.6774,0.67725,0.6773,1989200018.0
2007-07-09 01:40:00,0.6773,0.6774,0.67725,0.6774,1278499995.0
2007-07-09 01:45:00,0.6774,0.6775,0.67735,0.6774,3773500012.0
2007-07-09 01:50:00,0.6774,0.6774,0.6772,0.6772,2389900005.0
2007-07-09 01:55:00,0.6772,0.6774,0.67705,0.67722,1954600001.0
2007-07-09 02:00:00,0.6773,0.6775,0.677,0.6773,3323999991.0
2007-07-09 02:05:00,0.67725,0.6774,0.6769,0.67715,3070699998.0
2007-07-09 02:10:00,0.6773,0.6774,0.67695,0.67715,2583399995.0
2007-07-09 02:15:00,0.6771,0.67715,0.677,0.6771,818300001.0
2007-07-09 02:20:00,0.67715,0.6772,0.67705,0.6771,1282499983.0
2007-07-09 02:25:00,0.6771,0.67715,0.677,0.6771,550100001.0
2007-07-09 02:30:00,0.67715,0.67715,0.67695,0.677,1535700007.0
2007-07-09 02:35:00,0.677,0.67725,0.677,0.67715,2283099998.0
2007-07-09 02:40:00,0.6771,0.6772,0.67695,0.67704,2757099979.0
2007-07-09 02:45:00,0.6772,0.6772,0.6771,0.6772,306100001.0
2007-07-09 02:50:00,0.677,0.6773,0.67684,0.6772,2157499991.0
2007-07-09 02:55:00,0.6772,0.6773,0.67715,0.6773,1804499997.0
2007-07-09 03:00:00,0.6773,0.6773,0.67715,0.6772,2116799985.0
2007-07-09 03:05:00,0.6772,0.6774,0.6772,0.6773,2528399986.0
2007-07-09 03:10:00,0.6773,0.67745,0.67725,0.6774,1596299990.0
2007-07-09 03:15:00,0.6774,0.6774,0.6773,0.6774,839700002.0
2007-07-09 03:20:00,0.6774,0.6774,0.67725,0.6773,1586300023.0
2007-07-09 03:25:00,0.6773,0.6773,0.67711,0.67722,2926800027.0
2007-07-09 03:30:00,0.6772,0.6773,0.67689,0.6773,4875799984.0
2007-07-09 03:35:00,0.6773,0.67745,0.67725,0.67735,2169099988.0
2007-07-09 03:40:00,0.6773,0.6773,0.67725,0.6773,2014700026.0
2007-07-09 03:45:00,0.6773,0.6773,0.67725,0.6773,3417099997.0
2007-07-09 03:50:00,0.6773,0.6773,0.67725,0.6773,2134100036.0
2007-07-09 03:55:00,0.6773,0.6773,0.67711,0.67725,2140399966.0
2007-07-09 04:00:00,0.67725,0.6773,0.6772,0.67725,2003500019.0
2007-07-09 04:05:00,0.67725,0.67735,0.67725,0.67735,4509200073.0
2007-07-09 04:10:00,0.67735,0.6774,0.67725,0.67735,2064799998.0
2007-07-09 04:15:00,0.67735,0.6774,0.67715,0.6772,1991299995.0
2007-07-09 04:20:00,0.67735,0.6774,0.67725,0.6774,1114700005.0
2007-07-09 04:25:00,0.6774,0.67745,0.67735,0.6774,2903000037.0
2007-07-09 04:30:00,0.67745,0.67745,0.67735,0.6774,2664899984.0
2007-07-09 04:35:00,0.6774,0.6775,0.67728,0.67732,1484700006.0
2007-07-09 04:40:00,0.67735,0.67745,0.67731,0.6774,1084700023.0
2007-07-09 04:45:00,0.6774,0.6774,0.67735,0.6774,1881099980.0
2007-07-09 04:50:00,0.6774,0.6774,0.67717,0.6774,709199984.0
2007-07-09 04:55:00,0.6774,0.6774,0.67709,0.67735,567300002.0
2007-07-09 05:00:00,0.6774,0.67748,0.67721,0.67735,1459599996.0
2007-07-09 05:05:00,0.67727,0.6774,0.67713,0.67728,3336399989.0
2007-07-09 05:10:00,0.67728,0.6774,0.67699,0.67723,1772300015.0
2007-07-09 05:15:00,0.67729,0.6774,0.67719,0.6773,1225300005.0
2007-07-09 05:20:00,0.6773,0.6773,0.67691,0.6772,2188200010.0
2007-07-09 05:25:00,0.6772,0.6773,0.67703,0.67718,2580599998.0
2007-07-09 05:30:00,0.6772,0.6773,0.67712,0.6773,1868899995.0
2007-07-09 05:35:00,0.6773,0.6773,0.6772,0.6773,2325399998.0
2007-07-09 05:40:00,0.6773,0.67735,0.6772,0.6772,2134499970.0
2007-07-09 05:45:00,0.6772,0.6774,0.6772,0.6774,2310699994.0
2007-07-09 05:50:00,0.6774,0.6775,0.67735,0.6774,2553500006.0
2007-07-09 05:55:00,0.6774,0.67755,0.67735,0.67745,4084100015.0
2007-07-09 06:00:00,0.67745,0.6775,0.6774,0.6774,761099998.0
2007-07-09 06:05:00,0.6774,0.6774,0.67735,0.6774,1730599994.0
2007-07-09 06:10:00,0.67728,0.6774,0.67716,0.6773,1391100013.0
2007-07-09 06:15:00,0.6774,0.6774,0.67715,0.67732,711600001.0
2007-07-09 06:20:00,0.67728,0.67741,0.67716,0.67733,644099998.0
2007-07-09 06:25:00,0.67727,0.6774,0.67724,0.67735,1198099994.0
2007-07-09 06:30:00,0.67735,0.67735,0.67705,0.67724,3743199967.0
2007-07-09 06:35:00,0.6773,0.6773,0.67715,0.6772,1584000038.0
2007-07-09 06:40:00,0.6773,0.6773,0.67715,0.67725,790700012.0
2007-07-09 06:45:00,0.67725,0.67727,0.67715,0.67725,1215900001.0
2007-07-09 06:50:00,0.67725,0.67725,0.67707,0.6772,1030599998.0
2007-07-09 06:55:00,0.6772,0.6772,0.67696,0.67704,906000005.0
2007-07-09 07:00:00,0.6772,0.6772,0.6771,0.6772,342499998.0
2007-07-09 07:05:00,0.6772,0.6773,0.67715,0.67725,1758699992.0
2007-07-09 07:10:00,0.6773,0.6773,0.67699,0.67723,1512899989.0
2007-07-09 07:15:00,0.67695,0.6773,0.67692,0.6773,1247199985.0
2007-07-09 07:20:00,0.67725,0.6773,0.6771,0.6773,1499600015.0
2007-07-09 07:25:00,0.6773,0.6773,0.67725,0.6773,875500008.0
2007-07-09 07:30:00,0.6773,0.6773,0.6772,0.6773,2654799987.0
2007-07-09 07:35:00,0.6773,0.6773,0.67715,0.6772,2894100016.0
2007-07-09 07:40:00,0.6772,0.6773,0.67715,0.6772,3897899993.0
2007-07-09 07:45:00,0.6772,0.6772,0.67692,0.6772,2429300002.0
2007-07-09 07:50:00,0.6772,0.6772,0.6771,0.67715,1156000011.0
2007-07-09 07:55:00,0.67715,0.6772,0.67705,0.67705,1681300013.0
2007-07-09 08:00:00,0.6771,0.67715,0.67705,0.67715,1201500001.0
2007-07-09 08:05:00,0.67715,0.6773,0.67705,0.67715,4855100015.0
2007-07-09 08:10:00,0.67715,0.6773,0.67715,0.6772,4220099984.0
2007-07-09 08:15:00,0.6772,0.6774,0.67715,0.6772,4205399996.0
2007-07-09 08:20:00,0.6772,0.6772,0.67685,0.6769,2145599987.0
2007-07-09 08:25:00,0.6769,0.6771,0.6769,0.67705,4230300007.0
2007-07-09 08:30:00,0.67705,0.6772,0.67705,0.6771,2477600004.0
2007-07-09 08:35:00,0.6771,0.67725,0.67705,0.6772,4479100000.0
2007-07-09 08:40:00,0.67715,0.6772,0.6771,0.67715,3384900007.0
2007-07-09 08:45:00,0.6771,0.6772,0.6771,0.6772,1414100017.0
2007-07-09 08:50:00,0.6772,0.6773,0.6771,0.6773,6857699997.0
2007-07-09 08:55:00,0.6773,0.67735,0.6771,0.6771,7209399950.0
2007-07-09 09:00:00,0.677,0.6771,0.677,0.6771,5351299963.0
2007-07-09 09:05:00,0.6771,0.6772,0.67705,0.6771,4764499958.0
2007-07-09 09:10:00,0.6772,0.6773,0.6771,0.6773,3968699985.0
2007-07-09 09:15:00,0.67735,0.67735,0.6772,0.6773,5111099990.0
2007-07-09 09:20:00,0.6774,0.67745,0.6773,0.6774,8899699961.0
2007-07-09 09:25:00,0.6773,0.67765,0.6773,0.6775,7277300022.0
2007-07-09 09:30:00,0.6776,0.6777,0.6775,0.6776,3222000004.0
2007-07-09 09:35:00,0.6776,0.6776,0.6772,0.6772,5806099993.0
2007-07-09 09:40:00,0.67735,0.6774,0.6771,0.6774,4609099951.0
2007-07-09 09:45:00,0.6774,0.6774,0.6773,0.6773,4452099986.0
2007-07-09 09:50:00,0.6771,0.6771,0.677,0.677,7060949998.0
2007-07-09 09:55:00,0.6769,0.677,0.6766,0.6767,4724000050.0
2007-07-09 10:00:00,0.67675,0.6768,0.67645,0.6765,7189599977.0
2007-07-09 10:05:00,0.6765,0.6766,0.67645,0.6765,4382199985.0
2007-07-09 10:10:00,0.6765,0.6766,0.67635,0.6764,7597099958.0
2007-07-09 10:15:00,0.6765,0.6766,0.67645,0.6765,7229199975.0
2007-07-09 10:20:00,0.6765,0.6766,0.6764,0.6765,6168799990.0
2007-07-09 10:25:00,0.6764,0.6765,0.6763,0.6764,5025999992.0
2007-07-09 10:30:00,0.6767,0.677,0.6763,0.6768,8535199975.0
2007-07-09 10:35:00,0.6768,0.6768,0.6764,0.6765,7687099900.0
2007-07-09 10:40:00,0.6764,0.6765,0.676,0.6762,8738999890.0
2007-07-09 10:45:00,0.6762,0.6763,0.67615,0.6762,3505599965.0
2007-07-09 10:50:00,0.6761,0.6764,0.6761,0.6764,8642899927.0
2007-07-09 10:55:00,0.6764,0.67645,0.6762,0.6764,5736500016.0
2007-07-09 11:00:00,0.6764,0.6764,0.6763,0.6764,5111199989.0
2007-07-09 11:05:00,0.67635,0.67645,0.676,0.676,5389199984.0
2007-07-09 11:10:00,0.6761,0.6762,0.676,0.6761,6609999974.0
2007-07-09 11:15:00,0.6762,0.6763,0.6761,0.67625,7062199951.0
2007-07-09 11:20:00,0.67635,0.6764,0.6763,0.6764,4002099988.0
2007-07-09 11:25:00,0.6764,0.6764,0.6762,0.67625,4944799992.0
2007-07-09 11:30:00,0.6761,0.6763,0.6761,0.6763,5707700004.0
2007-07-09 11:35:00,0.6762,0.6765,0.6762,0.6765,9163899996.0
2007-07-09 11:40:00,0.6765,0.6766,0.67645,0.6765,5744199974.0
2007-07-09 11:45:00,0.6765,0.67685,0.67645,0.6768,5525400003.0
2007-07-09 11:50:00,0.6768,0.6768,0.67665,0.6767,4225899982.0
2007-07-09 11:55:00,0.6767,0.6767,0.67665,0.6767,4336499997.0
2007-07-09 12:00:00,0.6767,0.6767,0.6765,0.6766,5461200019.0
2007-07-09 12:05:00,0.6765,0.6767,0.6765,0.67655,4571699958.0
2007-07-09 12:10:00,0.67655,0.6767,0.6764,0.6766,4076799988.0
2007-07-09 12:15:00,0.6767,0.6767,0.6765,0.6765,3103499950.0
2007-07-09 12:20:00,0.6766,0.67665,0.6765,0.6766,3562399963.0
2007-07-09 12:25:00,0.67665,0.67665,0.6764,0.6765,4891699997.0
2007-07-09 12:30:00,0.6765,0.6765,0.6764,0.6765,2493300018.0
2007-07-09 12:35:00,0.6765,0.6765,0.6764,0.6765,2932700007.0
2007-07-09 12:40:00,0.6765,0.6765,0.67635,0.6764,3103599967.0
2007-07-09 12:45:00,0.6764,0.6765,0.67635,0.6764,3130899974.0
2007-07-09 12:50:00,0.6764,0.6766,0.6764,0.6766,6367400010.0
2007-07-09 12:55:00,0.6766,0.6767,0.67645,0.6765,6687800019.0
2007-07-09 13:00:00,0.6764,0.6766,0.6764,0.67655,3870299960.0
2007-07-09 13:05:00,0.67655,0.6766,0.67645,0.67655,4452300023.0
2007-07-09 13:10:00,0.67655,0.6766,0.6765,0.67655,719600002.0
2007-07-09 13:15:00,0.67655,0.67665,0.67655,0.67655,3061299990.0
2007-07-09 13:20:00,0.6766,0.67665,0.6765,0.6766,5157999968.0
2007-07-09 13:25:00,0.6766,0.67665,0.6765,0.67655,3031799983.0
2007-07-09 13:30:00,0.6766,0.6766,0.67645,0.6765,4981200012.0
2007-07-09 13:35:00,0.6764,0.6765,0.67635,0.67645,3625999966.0
2007-07-09 13:40:00,0.67645,0.67645,0.67635,0.6764,3116699983.0
2007-07-09 13:45:00,0.6764,0.67645,0.67635,0.6764,1396400018.0
2007-07-09 13:50:00,0.67635,0.67645,0.67635,0.6764,1324600020.0
2007-07-09 13:55:00,0.6764,0.67645,0.6763,0.6764,2512600020.0
2007-07-09 14:00:00,0.6764,0.6764,0.6762,0.6762,4127600046.0
2007-07-09 14:05:00,0.6762,0.6763,0.67609,0.67615,4746699955.0
2007-07-09 14:10:00,0.6761,0.67625,0.6761,0.67625,6048399994.0
2007-07-09 14:15:00,0.67625,0.6764,0.676,0.6761,9627599965.0
2007-07-09 14:20:00,0.676,0.6761,0.6759,0.676,5826199993.0
2007-07-09 14:25:00,0.6761,0.6761,0.676,0.6761,1236199988.0
2007-07-09 14:30:00,0.6761,0.6761,0.67605,0.6761,3773100069.0
2007-07-09 14:35:00,0.676,0.67615,0.676,0.6761,5433699980.0
2007-07-09 14:40:00,0.67605,0.67615,0.6759,0.676,4622099967.0
2007-07-09 14:45:00,0.676,0.6761,0.67595,0.6761,2348299986.0
2007-07-09 14:50:00,0.6761,0.67615,0.67595,0.676,6219200002.0
2007-07-09 14:55:00,0.67605,0.67615,0.676,0.6761,4764199999.0
2007-07-09 15:00:00,0.676,0.6762,0.676,0.67615,4759200007.0
2007-07-09 15:05:00,0.6762,0.67625,0.6761,0.6762,5022900014.0
2007-07-09 15:10:00,0.6762,0.6763,0.67615,0.6763,3366700020.0
2007-07-09 15:15:00,0.6763,0.67635,0.6761,0.67615,3850100019.0
2007-07-09 15:20:00,0.6761,0.6762,0.67605,0.6762,6573000007.0
2007-07-09 15:25:00,0.67625,0.6764,0.6762,0.6763,5731000007.0
2007-07-09 15:30:00,0.6763,0.6763,0.6762,0.6762,1758799993.0
2007-07-09 15:35:00,0.6761,0.6762,0.67605,0.6762,2572599986.0
2007-07-09 15:40:00,0.6762,0.6762,0.6761,0.6761,3244699998.0
2007-07-09 15:45:00,0.6761,0.6761,0.6759,0.676,9902600021.0
2007-07-09 15:50:00,0.676,0.6761,0.676,0.676,4525599955.0
2007-07-09 15:55:00,0.67595,0.6761,0.6759,0.676,7976899964.0
2007-07-09 16:00:00,0.676,0.676,0.6758,0.676,4961199979.0
2007-07-09 16:05:00,0.676,0.6761,0.67595,0.6761,3080800012.0
2007-07-09 16:10:00,0.6761,0.6761,0.676,0.67605,3295599958.0
2007-07-09 16:15:00,0.6761,0.6761,0.6759,0.67605,5941300009.0
2007-07-09 16:20:00,0.67605,0.6762,0.676,0.6762,3171599998.0
2007-07-09 16:25:00,0.6762,0.6762,0.67605,0.67605,3064200006.0
2007-07-09 16:30:00,0.67605,0.6762,0.67605,0.67605,5469799991.0
2007-07-09 16:35:00,0.6761,0.6762,0.676,0.6762,3273099973.0
2007-07-09 16:40:00,0.6761,0.6763,0.6761,0.6763,5546399953.0
2007-07-09 16:45:00,0.6761,0.6762,0.6761,0.6762,4976900013.0
2007-07-09 16:50:00,0.6763,0.6763,0.6762,0.6763,3805399941.0
2007-07-09 16:55:00,0.67625,0.67635,0.6761,0.6763,5949799925.0
2007-07-09 17:00:00,0.6761,0.6762,0.676,0.67605,4693499985.0
2007-07-09 17:05:00,0.6761,0.6761,0.676,0.6761,2419199965.0
2007-07-09 17:10:00,0.6761,0.6761,0.676,0.6761,3685999915.0
2007-07-09 17:15:00,0.67605,0.6762,0.676,0.6761,6307199970.0
2007-07-09 17:20:00,0.6761,0.67615,0.676,0.676,1172400004.0
2007-07-09 17:25:00,0.676,0.676,0.6758,0.67585,3724999976.0
2007-07-09 17:30:00,0.67585,0.6759,0.6758,0.67585,1532700004.0
2007-07-09 17:35:00,0.67585,0.6759,0.6757,0.6758,3801000013.0
2007-07-09 17:40:00,0.6758,0.6758,0.67565,0.67575,6687699948.0
2007-07-09 17:45:00,0.67575,0.67575,0.67535,0.6754,4733399955.0
2007-07-09 17:50:00,0.6754,0.6755,0.6752,0.6755,1525600007.0
2007-07-09 17:55:00,0.6753,0.6755,0.6753,0.6755,4101899945.0
2007-07-09 18:00:00,0.6755,0.6755,0.6753,0.67545,5872799938.0
2007-07-09 18:05:00,0.6755,0.6755,0.6754,0.67545,1112500002.0
2007-07-09 18:10:00,0.67545,0.67565,0.67545,0.67555,6692099948.0
2007-07-09 18:15:00,0.67555,0.67555,0.6754,0.6755,3157200014.0
2007-07-09 18:20:00,0.6755,0.6755,0.67545,0.6755,3484100005.0
2007-07-09 18:25:00,0.6755,0.6755,0.67545,0.67545,774300004.0
2007-07-09 18:30:00,0.67545,0.6755,0.6754,0.6755,4596899948.0
2007-07-09 18:35:00,0.6755,0.6755,0.6754,0.67545,3265100023.0
2007-07-09 18:40:00,0.6755,0.6755,0.67545,0.6755,1599400011.0
2007-07-09 18:45:00,0.6755,0.6755,0.67545,0.67545,1525899998.0
2007-07-09 18:50:00,0.67545,0.6755,0.67545,0.6755,752799999.0
2007-07-09 18:55:00,0.6755,0.6756,0.6755,0.67555,2591700001.0
2007-07-09 19:00:00,0.67555,0.6756,0.67545,0.67545,1271300021.0
2007-07-09 19:05:00,0.6755,0.6755,0.67545,0.6755,3722500009.0
2007-07-09 19:10:00,0.6755,0.6755,0.6754,0.6755,3795800016.0
2007-07-09 19:15:00,0.6755,0.67555,0.67545,0.6755,5727999998.0
2007-07-09 19:20:00,0.6755,0.6755,0.6754,0.67545,2955599995.0
2007-07-09 19:25:00,0.6755,0.6758,0.6755,0.6758,2179200001.0
2007-07-09 19:30:00,0.6758,0.6758,0.67565,0.6757,3191099958.0
2007-07-09 19:35:00,0.6757,0.67575,0.67565,0.6757,1823099988.0
2007-07-09 19:40:00,0.6757,0.6758,0.6757,0.6757,4254199991.0
2007-07-09 19:45:00,0.6758,0.6758,0.67565,0.67575,2694200005.0
2007-07-09 19:50:00,0.67575,0.67575,0.67542,0.67561,4386899947.0
2007-07-09 19:55:00,0.6757,0.67575,0.67565,0.67575,1025499989.0
2007-07-09 20:00:00,0.67575,0.67575,0.67565,0.6757,2015699972.0
2007-07-09 20:05:00,0.6757,0.6758,0.6756,0.67562,1756300000.0
2007-07-09 20:10:00,0.67558,0.6758,0.67555,0.6758,2727199996.0
2007-07-09 20:15:00,0.6758,0.67585,0.6756,0.67585,2074300007.0
2007-07-09 20:20:00,0.67585,0.67585,0.67575,0.67585,1956000011.0
2007-07-09 20:25:00,0.67585,0.67585,0.67558,0.67565,3614599989.0
2007-07-09 20:30:00,0.6758,0.6758,0.6757,0.6757,2304299988.0
2007-07-09 20:35:00,0.6757,0.6758,0.6757,0.67575,3482599990.0
2007-07-09 20:40:00,0.67565,0.6758,0.67554,0.67575,1743799976.0
2007-07-09 20:45:00,0.67575,0.67585,0.6757,0.6758,1098099976.0
2007-07-09 20:50:00,0.6758,0.6758,0.6757,0.6758,1827599970.0
2007-07-09 20:55:00,0.6758,0.67605,0.6758,0.67605,6264599974.0
2007-07-09 21:00:00,0.67605,0.6761,0.676,0.6761,582600000.0
2007-07-09 21:05:00,0.6761,0.6761,0.67605,0.67605,144300000.0
2007-07-09 21:10:00,0.67605,0.67615,0.676,0.676,2124899987.0
2007-07-09 21:15:00,0.67595,0.67605,0.67595,0.67605,1540999983.0
2007-07-09 21:20:00,0.67605,0.6761,0.676,0.676,998999999.0
2007-07-09 21:25:00,0.67595,0.6761,0.67595,0.676,3345700000.0
2007-07-09 21:30:00,0.676,0.6761,0.67585,0.6759,2503199985.0
2007-07-09 21:35:00,0.6759,0.6759,0.67585,0.67585,3147299994.0
2007-07-09 21:40:00,0.6759,0.676,0.67585,0.676,2757800008.0
2007-07-09 21:45:00,0.676,0.6761,0.67595,0.67595,965599991.0
2007-07-09 21:50:00,0.676,0.676,0.676,0.676,725499991.0
2007-07-09 21:55:00,0.676,0.676,0.67582,0.67585,402599994.0
2007-07-09 22:00:00,0.676,0.676,0.6759,0.67595,451299998.0
2007-07-09 22:05:00,0.67578,0.676,0.67578,0.67585,487100009.0
2007-07-09 22:10:00,0.6759,0.6759,0.67575,0.6759,1268700005.0
2007-07-09 22:15:00,0.6759,0.6759,0.67582,0.6759,2142799985.0
2007-07-09 22:20:00,0.6759,0.676,0.6759,0.676,1174699990.0
2007-07-09 22:25:00,0.676,0.676,0.6759,0.676,1112199983.0
2007-07-09 22:30:00,0.676,0.676,0.6759,0.676,755599994.0
2007-07-09 22:35:00,0.676,0.6761,0.676,0.67605,3763499965.0
2007-07-09 22:40:00,0.67605,0.6762,0.6758,0.67585,3028100017.0
2007-07-09 22:45:00,0.6759,0.6761,0.67585,0.676,2012000003.0
2007-07-09 22:50:00,0.676,0.6761,0.6759,0.6761,5630800018.0
2007-07-09 22:55:00,0.6761,0.6761,0.6759,0.676,1744799977.0
2007-07-09 23:00:00,0.676,0.67605,0.6759,0.67605,289799994.0
2007-07-09 23:05:00,0.676,0.67605,0.67595,0.676,892199991.0
2007-07-09 23:10:00,0.67595,0.6763,0.67595,0.6762,2176499987.0
2007-07-09 23:15:00,0.6762,0.6763,0.67615,0.6762,1221699965.0
2007-07-09 23:20:00,0.67618,0.67622,0.67617,0.6762,639425005.0
2007-07-09 23:25:00,0.6762,0.6762,0.67605,0.6761,2311599988.0
2007-07-09 23:30:00,0.6761,0.6763,0.67605,0.6762,2594299977.0
2007-07-09 23:35:00,0.6762,0.6763,0.67615,0.6762,807100002.0
2007-07-09 23:40:00,0.67615,0.6762,0.6761,0.6762,914199994.0
2007-07-09 23:45:00,0.6762,0.6762,0.67605,0.6762,2038599977.0
2007-07-09 23:50:00,0.6762,0.6762,0.67605,0.6761,3347599960.0
2007-07-09 23:55:00,0.6761,0.6762,0.67595,0.676,2432900010.0
2007-07-10 00:00:00,0.67595,0.67605,0.67585,0.676,2733699987.0
2007-07-10 00:05:00,0.676,0.676,0.67575,0.676,1706999987.0
2007-07-10 00:10:00,0.67595,0.676,0.67577,0.676,1623199988.0
2007-07-10 00:15:00,0.676,0.67615,0.676,0.676,1624099991.0
2007-07-10 00:20:00,0.676,0.6761,0.67595,0.676,1527499968.0
2007-07-10 00:25:00,0.676,0.676,0.6759,0.6759,579299993.0
2007-07-10 00:30:00,0.6759,0.6759,0.67585,0.6759,724799999.0
2007-07-10 00:35:00,0.6759,0.6759,0.67585,0.6759,741300002.0
2007-07-10 00:40:00,0.6759,0.676,0.67585,0.6759,989100005.0
2007-07-10 00:45:00,0.6759,0.6759,0.67575,0.67585,365599998.0
2007-07-10 00:50:00,0.6759,0.676,0.67585,0.6759,511600005.0
2007-07-10 00:55:00,0.67585,0.676,0.67585,0.6759,886799999.0
2007-07-10 01:00:00,0.6759,0.6759,0.6758,0.67585,848499979.0
2007-07-10 01:05:00,0.6759,0.6759,0.67575,0.6759,2142800008.0
2007-07-10 01:10:00,0.6759,0.6759,0.67585,0.6759,1068199999.0
2007-07-10 01:15:00,0.67585,0.6759,0.67585,0.6759,715899999.0
2007-07-10 01:20:00,0.6759,0.67595,0.6758,0.67595,903400002.0
2007-07-10 01:25:00,0.67595,0.67595,0.6758,0.6758,805799994.0
2007-07-10 01:30:00,0.6758,0.6758,0.6757,0.6757,1679799982.0
2007-07-10 01:35:00,0.6757,0.6758,0.6757,0.6757,529599992.0
2007-07-10 01:40:00,0.6757,0.67579,0.67565,0.6757,758600000.0
2007-07-10 01:45:00,0.67565,0.6758,0.67563,0.67578,873199998.0
2007-07-10 01:50:00,0.67584,0.67588,0.67564,0.6757,1276500009.0
2007-07-10 01:55:00,0.6757,0.6758,0.67565,0.6758,3283100002.0
2007-07-10 02:00:00,0.6758,0.67585,0.6758,0.67585,405400000.0
2007-07-10 02:05:00,0.67585,0.67585,0.67573,0.67578,246599996.0
2007-07-10 02:10:00,0.67585,0.67585,0.6757,0.67585,791899992.0
2007-07-10 02:15:00,0.6757,0.6759,0.67562,0.6758,1627499992.0
2007-07-10 02:20:00,0.6759,0.67595,0.6759,0.6759,479300001.0
2007-07-10 02:25:00,0.67595,0.67595,0.67574,0.67595,287799998.0
2007-07-10 02:30:00,0.67566,0.67595,0.67554,0.67595,349200004.0
2007-07-10 02:35:00,0.67595,0.67595,0.67575,0.67575,771100010.0
2007-07-10 02:40:00,0.6759,0.6759,0.67546,0.6757,3026799970.0
2007-07-10 02:45:00,0.6757,0.6757,0.67565,0.6757,820499993.0
2007-07-10 02:50:00,0.6757,0.6757,0.67553,0.6757,1947900010.0
2007-07-10 02:55:00,0.6757,0.6757,0.67555,0.6757,3757899991.0
2007-07-10 03:00:00,0.6757,0.6757,0.6756,0.6757,1388399994.0
2007-07-10 03:05:00,0.6757,0.6757,0.67565,0.67565,1765599991.0
2007-07-10 03:10:00,0.6757,0.67575,0.6756,0.6757,552000000.0
2007-07-10 03:15:00,0.6757,0.67575,0.6756,0.67575,332100002.0
2007-07-10 03:20:00,0.67545,0.67575,0.67535,0.6756,4113100000.0
2007-07-10 03:25:00,0.67555,0.6756,0.6755,0.67555,3694099996.0
2007-07-10 03:30:00,0.67555,0.6756,0.67555,0.6756,1724400000.0
2007-07-10 03:35:00,0.6756,0.6756,0.67555,0.6756,2847399999.0
2007-07-10 03:40:00,0.6756,0.6757,0.67555,0.67565,2528899976.0
2007-07-10 03:45:00,0.6757,0.6757,0.67535,0.6757,3896000028.0
2007-07-10 03:50:00,0.67565,0.67565,0.67543,0.67565,842900004.0
2007-07-10 03:55:00,0.67565,0.67565,0.6755,0.6756,448300009.0
2007-07-10 04:00:00,0.6756,0.67565,0.67545,0.6755,1327799997.0
2007-07-10 04:05:00,0.6755,0.6755,0.6754,0.6754,964700011.0
2007-07-10 04:10:00,0.6754,0.6755,0.6754,0.67545,868000000.0
2007-07-10 04:15:00,0.6755,0.6755,0.67525,0.6755,958499987.0
2007-07-10 04:20:00,0.6755,0.6756,0.67522,0.6755,845499996.0
2007-07-10 04:25:00,0.67545,0.6755,0.67545,0.6755,1161100007.0
2007-07-10 04:30:00,0.6755,0.6755,0.67535,0.6755,3029709990.0
2007-07-10 04:35:00,0.6755,0.67555,0.67545,0.67555,893840005.0
2007-07-10 04:40:00,0.67555,0.67555,0.6754,0.6755,887400009.0
2007-07-10 04:45:00,0.6755,0.6755,0.67517,0.67525,2030899987.0
2007-07-10 04:50:00,0.6755,0.6755,0.67517,0.6755,670399987.0
2007-07-10 04:55:00,0.6755,0.6755,0.67519,0.6755,546099997.0
2007-07-10 05:00:00,0.6755,0.67555,0.67545,0.67545,1612499983.0
2007-07-10 05:05:00,0.6755,0.6755,0.67545,0.6755,571199985.0
2007-07-10 05:10:00,0.6755,0.6756,0.6753,0.67547,1751799988.0
2007-07-10 05:15:00,0.6756,0.6756,0.6755,0.6756,240500004.0
2007-07-10 05:20:00,0.67527,0.6756,0.67527,0.67555,2535800012.0
2007-07-10 05:25:00,0.67545,0.6756,0.67545,0.6756,648200004.0
2007-07-10 05:30:00,0.6756,0.6756,0.67532,0.6755,2089899997.0
2007-07-10 05:35:00,0.67555,0.6756,0.67545,0.6755,1217299983.0
2007-07-10 05:40:00,0.6755,0.6755,0.67545,0.67545,444599995.0
2007-07-10 05:45:00,0.6755,0.6755,0.67526,0.6755,565500002.0
2007-07-10 05:50:00,0.6755,0.6755,0.67527,0.6755,307100000.0
2007-07-10 05:55:00,0.6755,0.6755,0.67523,0.67532,1812300002.0
2007-07-10 06:00:00,0.6754,0.6754,0.67523,0.67535,578199994.0
2007-07-10 06:05:00,0.67535,0.6754,0.67501,0.6753,3307600009.0
2007-07-10 06:10:00,0.6754,0.6754,0.6753,0.6753,2476200038.0
2007-07-10 06:15:00,0.6753,0.6754,0.6753,0.6754,1114799997.0
2007-07-10 06:20:00,0.6754,0.67544,0.67525,0.67535,2052800010.0
2007-07-10 06:25:00,0.6754,0.67545,0.6753,0.67535,1549900008.0
2007-07-10 06:30:00,0.6754,0.67545,0.67535,0.6754,881999994.0
2007-07-10 06:35:00,0.6754,0.6755,0.6753,0.67535,3153299999.0
2007-07-10 06:40:00,0.6754,0.6754,0.6753,0.67535,1871799987.0
2007-07-10 06:45:00,0.6754,0.67549,0.67519,0.67545,1516399996.0
2007-07-10 06:50:00,0.67537,0.67548,0.67524,0.67545,2646399985.0
2007-07-10 06:55:00,0.67545,0.67545,0.67515,0.6752,6418199912.0
2007-07-10 07:00:00,0.6752,0.6755,0.675,0.6753,7211399941.0
2007-07-10 07:05:00,0.6754,0.6756,0.6753,0.6756,8730599922.0
2007-07-10 07:10:00,0.6755,0.6756,0.6754,0.67545,4682199978.0
2007-07-10 07:15:00,0.67545,0.6758,0.67545,0.6758,5713399901.0
2007-07-10 07:20:00,0.6758,0.6758,0.67555,0.6756,6421899954.0
2007-07-10 07:25:00,0.6756,0.6756,0.67555,0.6756,3075299972.0
2007-07-10 07:30:00,0.6756,0.6757,0.67555,0.6757,5333999967.0
2007-07-10 07:35:00,0.6757,0.6758,0.6756,0.6756,2703400007.0
2007-07-10 07:40:00,0.6756,0.6757,0.67555,0.6756,3401399990.0
2007-07-10 07:45:00,0.6757,0.67585,0.67555,0.67565,4330499965.0
2007-07-10 07:50:00,0.6757,0.6758,0.6756,0.67565,7460200007.0
2007-07-10 07:55:00,0.6756,0.6759,0.6756,0.67565,7783899956.0
2007-07-10 08:00:00,0.67565,0.6758,0.67565,0.67575,5966000031.0
2007-07-10 08:05:00,0.67575,0.6758,0.6756,0.6757,4736799926.0
2007-07-10 08:10:00,0.6757,0.6757,0.67555,0.6756,1695000006.0
2007-07-10 08:15:00,0.6756,0.67575,0.67555,0.6757,3457299998.0
2007-07-10 08:20:00,0.6757,0.6757,0.6754,0.6755,7293400015.0
2007-07-10 08:25:00,0.6756,0.6757,0.6755,0.6756,5621500039.0
2007-07-10 08:30:00,0.6755,0.6757,0.6755,0.6757,8450599964.0
2007-07-10 08:35:00,0.6756,0.6757,0.6756,0.6757,4889100031.0
2007-07-10 08:40:00,0.6757,0.6758,0.6756,0.6757,6660999951.0
2007-07-10 08:45:00,0.6757,0.6758,0.6756,0.6758,9247999980.0
2007-07-10 08:50:00,0.6756,0.676,0.6756,0.6758,5059200006.0
2007-07-10 08:55:00,0.6759,0.6761,0.67585,0.676,6665700015.0
2007-07-10 09:00:00,0.67605,0.6761,0.6759,0.6761,5908249987.0
2007-07-10 09:05:00,0.6761,0.6764,0.676,0.6764,5211699980.0
2007-07-10 09:10:00,0.6765,0.6766,0.6764,0.6764,7796600025.0
2007-07-10 09:15:00,0.6763,0.67645,0.6763,0.6763,5746999996.0
2007-07-10 09:20:00,0.6763,0.6765,0.6763,0.6764,5281600016.0
2007-07-10 09:25:00,0.6764,0.67645,0.6763,0.6764,5401700014.0
2007-07-10 09:30:00,0.6764,0.67645,0.6763,0.67635,3212500002.0
2007-07-10 09:35:00,0.67635,0.67635,0.6762,0.6763,1963699988.0
2007-07-10 09:40:00,0.6763,0.6763,0.6761,0.6763,5270500020.0
2007-07-10 09:45:00,0.6762,0.6765,0.6762,0.6764,4787499855.0
2007-07-10 09:50:00,0.6763,0.6764,0.6763,0.6764,3659799925.0
2007-07-10 09:55:00,0.6764,0.6765,0.6763,0.6765,3077199972.0
2007-07-10 10:00:00,0.6764,0.6765,0.6763,0.6764,3832500034.0
2007-07-10 10:05:00,0.6763,0.67665,0.6763,0.6765,3816800043.0
2007-07-10 10:10:00,0.6767,0.6768,0.6765,0.6766,5986500005.0
2007-07-10 10:15:00,0.6765,0.6766,0.6764,0.6766,5986500005.0
2007-07-10 10:20:00,0.6766,0.6766,0.6764,0.6765,6344499994.0
2007-07-10 10:25:00,0.6766,0.677,0.6766,0.67685,9031500000.0
2007-07-10 10:30:00,0.6768,0.677,0.6766,0.6766,8500500023.0
2007-07-10 10:35:00,0.6765,0.6767,0.6765,0.6766,7038800052.0
2007-07-10 10:40:00,0.67655,0.67665,0.6765,0.6766,8428700027.0
2007-07-10 10:45:00,0.6766,0.67675,0.6766,0.6767,3647299993.0
2007-07-10 10:50:00,0.6766,0.6769,0.6766,0.6768,4855999994.0
2007-07-10 10:55:00,0.6768,0.67695,0.6767,0.6769,4847800047.0
2007-07-10 11:00:00,0.6769,0.67695,0.6767,0.6767,6326099976.0
2007-07-10 11:05:00,0.6768,0.6768,0.6767,0.6768,2633899983.0
2007-07-10 11:10:00,0.6768,0.677,0.6768,0.6769,7717499989.0
2007-07-10 11:15:00,0.6769,0.67705,0.6769,0.677,2902500009.0
2007-07-10 11:20:00,0.6769,0.677,0.6768,0.6769,5072299953.0
2007-07-10 11:25:00,0.6769,0.677,0.67685,0.67695,4682700017.0
2007-07-10 11:30:00,0.67695,0.67695,0.67675,0.6769,4471500017.0
2007-07-10 11:35:00,0.6769,0.6769,0.6767,0.67685,3965399983.0
2007-07-10 11:40:00,0.67685,0.677,0.6768,0.67695,7034199965.0
2007-07-10 11:45:00,0.67695,0.677,0.67685,0.677,3273900005.0
2007-07-10 11:50:00,0.67695,0.67705,0.67695,0.677,7537600018.0
2007-07-10 11:55:00,0.6771,0.67735,0.6771,0.6772,7016699940.0
2007-07-10 12:00:00,0.6773,0.67745,0.6772,0.6772,4595399873.0
2007-07-10 12:05:00,0.6773,0.6773,0.677,0.6771,5664400027.0
2007-07-10 12:10:00,0.677,0.677,0.6769,0.67695,1858800026.0
2007-07-10 12:15:00,0.67695,0.6772,0.6769,0.67715,5335200029.0
2007-07-10 12:20:00,0.6771,0.6772,0.6771,0.6772,2280699990.0
2007-07-10 12:25:00,0.6772,0.6772,0.67705,0.67705,6796399991.0
2007-07-10 12:30:00,0.67705,0.67725,0.677,0.67725,3316600003.0
2007-07-10 12:35:00,0.6772,0.6774,0.6771,0.6774,3771500022.0
2007-07-10 12:40:00,0.6772,0.6773,0.677,0.67715,4495700030.0
2007-07-10 12:45:00,0.67715,0.6772,0.677,0.6771,6436899993.0
2007-07-10 12:50:00,0.6771,0.6771,0.677,0.677,5497600012.0
2007-07-10 12:55:00,0.677,0.67705,0.6769,0.677,5393000002.0
2007-07-10 13:00:00,0.677,0.6771,0.677,0.6771,5563699989.0
2007-07-10 13:05:00,0.6771,0.67715,0.67695,0.67705,3431599975.0
2007-07-10 13:10:00,0.6771,0.67715,0.67705,0.67715,2866600016.0
2007-07-10 13:15:00,0.67715,0.67715,0.677,0.677,3061099974.0
2007-07-10 13:20:00,0.6771,0.6771,0.67695,0.6771,4117799959.0
2007-07-10 13:25:00,0.6771,0.6771,0.67695,0.67695,2938999975.0
2007-07-10 13:30:00,0.677,0.6771,0.67695,0.67705,2393400005.0
2007-07-10 13:35:00,0.67705,0.67705,0.67695,0.67705,3714600006.0
2007-07-10 13:40:00,0.677,0.6771,0.677,0.67705,3594099936.0
2007-07-10 13:45:00,0.6769,0.6771,0.6769,0.6771,8676500070.0
2007-07-10 13:50:00,0.6771,0.6771,0.67705,0.67705,2924200014.0
2007-07-10 13:55:00,0.677,0.677,0.67695,0.67695,6006799959.0
2007-07-10 14:00:00,0.677,0.67705,0.6769,0.677,3839000015.0
2007-07-10 14:05:00,0.677,0.6773,0.677,0.6772,7359899999.0
2007-07-10 14:10:00,0.6771,0.6773,0.6771,0.6772,4449500015.0
2007-07-10 14:15:00,0.6773,0.6777,0.6773,0.6775,5553300011.0
2007-07-10 14:20:00,0.6776,0.67785,0.6775,0.6777,6676400022.0
2007-07-10 14:25:00,0.6778,0.6778,0.67725,0.6773,7859400064.0
2007-07-10 14:30:00,0.6773,0.6773,0.67715,0.67725,3049200003.0
2007-07-10 14:35:00,0.67725,0.6774,0.6772,0.6774,6947100013.0
2007-07-10 14:40:00,0.6774,0.6774,0.6772,0.67725,3251800001.0
2007-07-10 14:45:00,0.67725,0.6773,0.67715,0.67715,3333599998.0
2007-07-10 14:50:00,0.6771,0.6773,0.6771,0.6773,2335199966.0
2007-07-10 14:55:00,0.67725,0.6774,0.6772,0.6772,4302899974.0
2007-07-10 15:00:00,0.6773,0.67745,0.67725,0.6773,4850800016.0
2007-07-10 15:05:00,0.6773,0.67745,0.67715,0.67735,5603400022.0
2007-07-10 15:10:00,0.6774,0.6776,0.67735,0.6775,6077700006.0
2007-07-10 15:15:00,0.6777,0.6781,0.6777,0.678,9863400051.0
2007-07-10 15:20:00,0.6781,0.6781,0.6777,0.67775,9710000065.0
2007-07-10 15:25:00,0.6777,0.67795,0.6777,0.6778,7847699965.0
2007-07-10 15:30:00,0.67765,0.67795,0.67765,0.67795,3387199984.0
2007-07-10 15:35:00,0.67795,0.67795,0.6778,0.67785,5559099997.0
2007-07-10 15:40:00,0.6778,0.67795,0.6777,0.6779,6393199977.0
2007-07-10 15:45:00,0.6777,0.678,0.6777,0.6779,5014100007.0
2007-07-10 15:50:00,0.6781,0.6781,0.6776,0.6777,4345000020.0
2007-07-10 15:55:00,0.67775,0.678,0.6777,0.67795,6340299958.0
2007-07-10 16:00:00,0.67795,0.6782,0.67785,0.678,6550500033.0
2007-07-10 16:05:00,0.6781,0.6781,0.67785,0.678,4176199977.0
2007-07-10 16:10:00,0.6779,0.678,0.67785,0.6779,4436299999.0
2007-07-10 16:15:00,0.67795,0.678,0.6777,0.67795,3808099990.0
2007-07-10 16:20:00,0.678,0.67805,0.67785,0.67795,6806900009.0
2007-07-10 16:25:00,0.67795,0.678,0.67785,0.67785,1384499999.0
2007-07-10 16:30:00,0.67785,0.6783,0.6777,0.6782,8746399972.0
2007-07-10 16:35:00,0.6783,0.6783,0.67805,0.67815,7322899979.0
2007-07-10 16:40:00,0.67815,0.67815,0.6779,0.67795,7279599988.0
2007-07-10 16:45:00,0.6778,0.6779,0.6774,0.6777,7875600012.0
2007-07-10 16:50:00,0.6776,0.67805,0.6776,0.67775,9529599998.0
2007-07-10 16:55:00,0.6778,0.6778,0.6776,0.6777,7385900031.0
2007-07-10 17:00:00,0.6778,0.6778,0.6775,0.6777,3064799997.0
2007-07-10 17:05:00,0.6778,0.6778,0.6777,0.6777,3601299963.0
2007-07-10 17:10:00,0.6778,0.6778,0.67755,0.6777,8191899981.0
2007-07-10 17:15:00,0.6776,0.6777,0.6775,0.6776,10726499940.0
2007-07-10 17:20:00,0.6776,0.6776,0.6775,0.6776,10492999930.0
2007-07-10 17:25:00,0.67765,0.6777,0.6776,0.6777,4782199978.0
2007-07-10 17:30:00,0.6777,0.6777,0.6775,0.6775,8660199998.0
2007-07-10 17:35:00,0.6776,0.6776,0.6771,0.6774,8620700046.0
2007-07-10 17:40:00,0.6774,0.6774,0.6772,0.6772,6955600041.0
2007-07-10 17:45:00,0.6773,0.6773,0.6772,0.6773,7152000125.0
2007-07-10 17:50:00,0.6773,0.6775,0.6772,0.6775,4325299994.0
2007-07-10 17:55:00,0.6775,0.6775,0.6772,0.6773,6333899988.0
2007-07-10 18:00:00,0.6773,0.67745,0.6773,0.6774,5193399962.0
2007-07-10 18:05:00,0.6774,0.6774,0.6773,0.6774,1441100005.0
2007-07-10 18:10:00,0.6774,0.6774,0.6773,0.6774,4793900001.0
2007-07-10 18:15:00,0.67735,0.6775,0.6773,0.6775,5608299989.0
2007-07-10 18:20:00,0.6775,0.6775,0.6773,0.6775,7017699944.0
2007-07-10 18:25:00,0.6775,0.6775,0.6773,0.67745,3517700000.0
2007-07-10 18:30:00,0.6775,0.6775,0.67722,0.6773,4854999960.0
2007-07-10 18:35:00,0.6773,0.6774,0.6772,0.6773,6586599999.0
2007-07-10 18:40:00,0.6773,0.6774,0.67725,0.6773,5544499969.0
2007-07-10 18:45:00,0.67725,0.6773,0.6772,0.67725,3063900004.0
2007-07-10 18:50:00,0.67725,0.67745,0.67725,0.67745,5410599926.0
2007-07-10 18:55:00,0.67745,0.6776,0.6774,0.6776,5136499988.0
2007-07-10 19:00:00,0.6776,0.67765,0.6774,0.67755,6543000001.0
2007-07-10 19:05:00,0.6774,0.6775,0.6772,0.6772,6746800011.0
2007-07-10 19:10:00,0.6771,0.6773,0.6771,0.67725,1602200000.0
2007-07-10 19:15:00,0.6773,0.6775,0.6773,0.67745,1273400009.0
2007-07-10 19:20:00,0.67745,0.67765,0.6773,0.67755,6519099981.0
2007-07-10 19:25:00,0.6776,0.6776,0.67745,0.67745,1693499979.0
2007-07-10 19:30:00,0.67745,0.6775,0.6773,0.67735,3557400047.0
2007-07-10 19:35:00,0.67735,0.67745,0.6773,0.6774,5665699993.0
2007-07-10 19:40:00,0.6774,0.6775,0.6773,0.6774,6164100021.0
2007-07-10 19:45:00,0.6774,0.6774,0.6773,0.6774,3541099992.0
2007-07-10 19:50:00,0.6774,0.6774,0.6772,0.6773,6524899976.0
2007-07-10 19:55:00,0.6773,0.6773,0.6772,0.6772,4123599983.0
2007-07-10 20:00:00,0.6771,0.6774,0.6771,0.6774,4039999939.0
2007-07-10 20:05:00,0.6774,0.6774,0.6772,0.67725,5302899982.0
2007-07-10 20:10:00,0.6771,0.6772,0.677,0.6772,4509499918.0
2007-07-10 20:15:00,0.6771,0.6772,0.677,0.6771,3910999936.0
2007-07-10 20:20:00,0.6771,0.67715,0.67695,0.6771,4723499984.0
2007-07-10 20:25:00,0.67715,0.6772,0.67693,0.6772,2132099994.0
2007-07-10 20:30:00,0.67715,0.6772,0.677,0.67705,2292299981.0
2007-07-10 20:35:00,0.67705,0.6771,0.677,0.6771,1738400028.0
2007-07-10 20:40:00,0.6771,0.6772,0.67705,0.67715,2902699986.0
2007-07-10 20:45:00,0.67715,0.6772,0.6771,0.6771,6477699985.0
2007-07-10 20:50:00,0.6772,0.6772,0.67715,0.6772,2965399990.0
2007-07-10 20:55:00,0.6772,0.67735,0.67715,0.67735,4990000035.0
2007-07-10 21:00:00,0.6774,0.6774,0.67714,0.6773,2059599994.0
2007-07-10 21:05:00,0.6773,0.6774,0.67725,0.6773,5096199961.0
2007-07-10 21:10:00,0.6773,0.6774,0.67725,0.6773,3830900012.0
2007-07-10 21:15:00,0.6773,0.6774,0.6772,0.6773,4492500017.0
2007-07-10 21:20:00,0.6773,0.67735,0.6773,0.6773,3330100019.0
2007-07-10 21:25:00,0.6773,0.6773,0.67725,0.6773,1731499990.0
2007-07-10 21:30:00,0.6773,0.6773,0.67725,0.6773,1916599999.0
2007-07-10 21:35:00,0.6773,0.6773,0.6772,0.6772,602400000.0
2007-07-10 21:40:00,0.67725,0.6773,0.67715,0.67715,1905699996.0
2007-07-10 21:45:00,0.67715,0.6773,0.67715,0.67725,1720800002.0
2007-07-10 21:50:00,0.6773,0.6773,0.6772,0.6772,1257200002.0
2007-07-10 21:55:00,0.6772,0.6772,0.6771,0.67715,2224800010.0
2007-07-10 22:00:00,0.67715,0.6772,0.67701,0.67707,1290700009.0
2007-07-10 22:05:00,0.67707,0.6774,0.67707,0.6773,2554099986.0
2007-07-10 22:10:00,0.6773,0.67735,0.67725,0.6773,2422300001.0
2007-07-10 22:15:00,0.6773,0.67735,0.6772,0.67725,2162499997.0
2007-07-10 22:20:00,0.6773,0.6776,0.67725,0.67755,2936699999.0
2007-07-10 22:25:00,0.67745,0.67775,0.67745,0.67765,5977600002.0
2007-07-10 22:30:00,0.67765,0.6777,0.67745,0.6777,3982400004.0
2007-07-10 22:35:00,0.6777,0.67785,0.6776,0.6777,3473800009.0
2007-07-10 22:40:00,0.6777,0.67785,0.6777,0.6778,4213000043.0
2007-07-10 22:45:00,0.6779,0.6779,0.6776,0.6777,4507900006.0
2007-07-10 22:50:00,0.6776,0.67785,0.6776,0.6778,4282999993.0
2007-07-10 22:55:00,0.6778,0.67785,0.67765,0.6777,2249200000.0
2007-07-10 23:00:00,0.6776,0.6778,0.6776,0.67775,928699993.0
2007-07-10 23:05:00,0.6778,0.678,0.6778,0.6779,1725499975.0
2007-07-10 23:10:00,0.6779,0.6781,0.67785,0.67805,1912099997.0
2007-07-10 23:15:00,0.6781,0.6781,0.67805,0.6781,1446100022.0
2007-07-10 23:20:00,0.67805,0.67825,0.67805,0.6782,2228199995.0
2007-07-10 23:25:00,0.6781,0.6782,0.67785,0.67795,2317600001.0
2007-07-10 23:30:00,0.6779,0.678,0.6778,0.6779,3783000036.0
2007-07-10 23:35:00,0.6779,0.6781,0.67785,0.6781,4143499948.0
2007-07-10 23:40:00,0.6781,0.6781,0.67795,0.67805,2920799984.0
2007-07-10 23:45:00,0.67805,0.6783,0.678,0.6783,5611699931.0
2007-07-10 23:50:00,0.6784,0.6795,0.6783,0.6793,10326000100.0
2007-07-10 23:55:00,0.6792,0.6792,0.67865,0.6791,7088000041.0
2007-07-11 00:00:00,0.6792,0.6792,0.679,0.6791,5716499951.0
2007-07-11 00:05:00,0.6791,0.6791,0.6789,0.679,4447000004.0
2007-07-11 00:10:00,0.679,0.6794,0.67895,0.6793,8328400046.0
2007-07-11 00:15:00,0.6793,0.6796,0.67925,0.6796,5030099995.0
2007-07-11 00:20:00,0.6795,0.67965,0.67925,0.6794,5356599993.0
2007-07-11 00:25:00,0.6795,0.6796,0.6791,0.6793,4367799999.0
2007-07-11 00:30:00,0.6793,0.6793,0.67865,0.6788,5857399993.0
2007-07-11 00:35:00,0.6788,0.6788,0.67835,0.6784,5207100028.0
2007-07-11 00:40:00,0.6785,0.6785,0.6783,0.6783,3252300010.0
2007-07-11 00:45:00,0.6783,0.6786,0.6783,0.6786,2585799999.0
2007-07-11 00:50:00,0.6785,0.6786,0.6783,0.6784,4404099990.0
2007-07-11 00:55:00,0.6784,0.6786,0.6783,0.6786,4337400022.0
2007-07-11 01:00:00,0.6786,0.6786,0.67835,0.6784,3774799956.0
2007-07-11 01:05:00,0.6784,0.6785,0.67835,0.6784,1724600001.0
2007-07-11 01:10:00,0.6784,0.6784,0.678,0.6784,5221899997.0
2007-07-11 01:15:00,0.6783,0.67865,0.6783,0.67855,4302799983.0
2007-07-11 01:20:00,0.6786,0.6787,0.6785,0.6786,3016299983.0
2007-07-11 01:25:00,0.6786,0.67865,0.6782,0.67845,4353299966.0
2007-07-11 01:30:00,0.6785,0.6785,0.6782,0.6782,1176799994.0
2007-07-11 01:35:00,0.6782,0.67825,0.6778,0.67815,5272699976.0
2007-07-11 01:40:00,0.6783,0.6783,0.6782,0.6782,3210599964.0
2007-07-11 01:45:00,0.6782,0.6784,0.6782,0.6784,2474600014.0
2007-07-11 01:50:00,0.6784,0.6784,0.678,0.6781,5584900017.0
2007-07-11 01:55:00,0.67805,0.6781,0.67789,0.678,3341399976.0
2007-07-11 02:00:00,0.678,0.6781,0.67795,0.678,4018600120.0
2007-07-11 02:05:00,0.678,0.67805,0.67785,0.6779,5176400015.0
2007-07-11 02:10:00,0.6779,0.678,0.67785,0.678,3167500042.0
2007-07-11 02:15:00,0.678,0.678,0.67785,0.678,2833399996.0
2007-07-11 02:20:00,0.678,0.6781,0.6779,0.678,4621400002.0
2007-07-11 02:25:00,0.678,0.6781,0.67795,0.67805,2934299999.0
2007-07-11 02:30:00,0.6781,0.6781,0.678,0.6781,3437000001.0
2007-07-11 02:35:00,0.6781,0.6781,0.67805,0.6781,2067300012.0
2007-07-11 02:40:00,0.6781,0.6781,0.67785,0.678,3464399993.0
2007-07-11 02:45:00,0.678,0.6781,0.6779,0.678,3028999974.0
2007-07-11 02:50:00,0.678,0.6781,0.6779,0.6781,2807099990.0
2007-07-11 02:55:00,0.6782,0.6782,0.678,0.678,3225999979.0
2007-07-11 03:00:00,0.67805,0.6781,0.6779,0.6779,1586400002.0
2007-07-11 03:05:00,0.6779,0.678,0.67785,0.678,1896000007.0
2007-07-11 03:10:00,0.678,0.6781,0.6779,0.678,5028599938.0
2007-07-11 03:15:00,0.6781,0.6781,0.67795,0.678,4527899963.0
2007-07-11 03:20:00,0.678,0.6781,0.67795,0.67805,4043299956.0
2007-07-11 03:25:00,0.67805,0.67815,0.67805,0.67805,3288500023.0
2007-07-11 03:30:00,0.6781,0.6781,0.67805,0.67805,1049699988.0
2007-07-11 03:35:00,0.678,0.6781,0.6779,0.678,5556699943.0
2007-07-11 03:40:00,0.678,0.6781,0.678,0.678,2815700016.0
2007-07-11 03:45:00,0.678,0.67805,0.6779,0.67805,3419299962.0
2007-07-11 03:50:00,0.678,0.67815,0.678,0.6781,3883799974.0
2007-07-11 03:55:00,0.6781,0.6783,0.67805,0.6782,5873199959.0
2007-07-11 04:00:00,0.6782,0.67825,0.67805,0.6781,5279999971.0
2007-07-11 04:05:00,0.6781,0.6782,0.67805,0.6781,2185800011.0
2007-07-11 04:10:00,0.6781,0.67825,0.67805,0.67825,4778600027.0
2007-07-11 04:15:00,0.67825,0.6783,0.678,0.67805,4088100037.0
2007-07-11 04:20:00,0.6781,0.6781,0.6779,0.67805,5540599935.0
2007-07-11 04:25:00,0.6781,0.67825,0.67805,0.6782,5114699952.0
2007-07-11 04:30:00,0.6782,0.6782,0.6781,0.6782,3604800035.0
2007-07-11 04:35:00,0.6781,0.67825,0.67803,0.6782,5587699978.0
2007-07-11 04:40:00,0.6782,0.67825,0.67815,0.6782,2760099983.0
2007-07-11 04:45:00,0.67815,0.6783,0.67804,0.67815,4376899996.0
2007-07-11 04:50:00,0.67812,0.6783,0.67793,0.6783,2650699986.0
2007-07-11 04:55:00,0.6783,0.6783,0.6782,0.6782,2308999962.0
2007-07-11 05:00:00,0.6782,0.6782,0.678,0.678,4646100011.0
2007-07-11 05:05:00,0.67805,0.6781,0.6779,0.6781,1704199982.0
2007-07-11 05:10:00,0.6781,0.67815,0.678,0.678,3504700021.0
2007-07-11 05:15:00,0.678,0.6781,0.67795,0.678,4640099999.0
2007-07-11 05:20:00,0.678,0.6781,0.6779,0.6779,3476299974.0
2007-07-11 05:25:00,0.67795,0.678,0.67785,0.6779,5110499979.0
2007-07-11 05:30:00,0.678,0.67815,0.67785,0.6781,3798299987.0
2007-07-11 05:35:00,0.6781,0.6782,0.67805,0.6782,3420299973.0
2007-07-11 05:40:00,0.6782,0.6784,0.6782,0.6783,1836699971.0
2007-07-11 05:45:00,0.6783,0.6784,0.67825,0.6784,2772300021.0
2007-07-11 05:50:00,0.6784,0.6784,0.6783,0.6783,2001899981.0
2007-07-11 05:55:00,0.67825,0.6784,0.67825,0.67835,1253000003.0
2007-07-11 06:00:00,0.6783,0.6784,0.6783,0.6784,1205600005.0
2007-07-11 06:05:00,0.6784,0.6784,0.67835,0.6784,2761799997.0
2007-07-11 06:10:00,0.6784,0.6784,0.67816,0.6784,1383299997.0
2007-07-11 06:15:00,0.6784,0.6784,0.67825,0.6783,1818399969.0
2007-07-11 06:20:00,0.67835,0.6784,0.67825,0.67825,897999985.0
2007-07-11 06:25:00,0.6783,0.6784,0.6783,0.67835,1304699983.0
2007-07-11 06:30:00,0.67835,0.6784,0.6783,0.6783,2628900007.0
2007-07-11 06:35:00,0.6783,0.6783,0.67795,0.6782,4570000029.0
2007-07-11 06:40:00,0.6782,0.6783,0.67815,0.6782,5728999901.0
2007-07-11 06:45:00,0.6782,0.6782,0.67805,0.67815,2091600011.0
2007-07-11 06:50:00,0.6781,0.6782,0.67805,0.67815,3151899995.0
2007-07-11 06:55:00,0.6781,0.6783,0.6781,0.6783,2863400000.0
2007-07-11 07:00:00,0.6783,0.6784,0.67815,0.6783,5453499962.0
2007-07-11 07:05:00,0.6783,0.6784,0.67825,0.6784,3130099996.0
2007-07-11 07:10:00,0.6784,0.6784,0.67825,0.67835,2435399995.0
2007-07-11 07:15:00,0.67835,0.6784,0.6783,0.6783,3498099997.0
2007-07-11 07:20:00,0.6783,0.6784,0.6783,0.67835,3006899981.0
2007-07-11 07:25:00,0.6784,0.67845,0.6782,0.6783,8138399954.0
2007-07-11 07:30:00,0.6784,0.6784,0.67815,0.6784,3565600044.0
2007-07-11 07:35:00,0.6784,0.6787,0.6784,0.67865,5040699996.0
2007-07-11 07:40:00,0.6786,0.6787,0.67855,0.6787,4896899949.0
2007-07-11 07:45:00,0.6787,0.6787,0.67855,0.6786,4903700015.0
2007-07-11 07:50:00,0.6786,0.6786,0.6784,0.6785,6137299968.0
2007-07-11 07:55:00,0.6786,0.6786,0.6784,0.6785,5051299926.0
2007-07-11 08:00:00,0.6784,0.6784,0.6778,0.6778,5174999865.0
2007-07-11 08:05:00,0.6779,0.6781,0.6779,0.67805,6527299978.0
2007-07-11 08:10:00,0.67805,0.67815,0.6778,0.6779,5317399977.0
2007-07-11 08:15:00,0.678,0.6782,0.6779,0.6782,5200199997.0
2007-07-11 08:20:00,0.678,0.6781,0.6779,0.6781,4910799990.0
2007-07-11 08:25:00,0.67805,0.6782,0.678,0.6781,5465499978.0
2007-07-11 08:30:00,0.6779,0.678,0.6778,0.6779,3618800000.0
2007-07-11 08:35:00,0.6777,0.6778,0.6777,0.6778,4551600023.0
2007-07-11 08:40:00,0.6778,0.6779,0.6775,0.6776,9191099975.0
2007-07-11 08:45:00,0.6776,0.6777,0.6775,0.6776,5700199946.0
2007-07-11 08:50:00,0.6777,0.6778,0.6776,0.6778,4632399975.0
2007-07-11 08:55:00,0.6779,0.6779,0.6777,0.6778,5618700009.0
2007-07-11 09:00:00,0.6779,0.678,0.6777,0.678,7076800083.0
2007-07-11 09:05:00,0.67805,0.6781,0.6779,0.678,5600200017.0
2007-07-11 09:10:00,0.6779,0.678,0.6774,0.6776,10123499985.0
2007-07-11 09:15:00,0.6777,0.6777,0.6774,0.6777,6074099991.0
2007-07-11 09:20:00,0.6776,0.6777,0.6776,0.6776,8098799988.0
2007-07-11 09:25:00,0.67765,0.67785,0.6776,0.6778,8362499955.0
2007-07-11 09:30:00,0.6776,0.6777,0.6774,0.6774,4377299985.0
2007-07-11 09:35:00,0.6773,0.6774,0.6772,0.6773,7295499975.0
2007-07-11 09:40:00,0.6772,0.6773,0.6771,0.6772,5836399980.0
2007-07-11 09:45:00,0.6773,0.6773,0.6771,0.6773,6996099969.0
2007-07-11 09:50:00,0.6771,0.6772,0.6771,0.67715,4059599992.0
2007-07-11 09:55:00,0.67715,0.6773,0.6771,0.6772,7276699988.0
2007-07-11 10:00:00,0.6771,0.67725,0.6771,0.6772,3489599999.0
2007-07-11 10:05:00,0.6772,0.6772,0.67715,0.6772,4547999995.0
2007-07-11 10:10:00,0.67715,0.6772,0.67695,0.67705,6146099992.0
2007-07-11 10:15:00,0.677,0.6772,0.677,0.677,2530199983.0
2007-07-11 10:20:00,0.6771,0.6774,0.6771,0.6772,5219999944.0
2007-07-11 10:25:00,0.6772,0.6773,0.6771,0.6772,4646199987.0
2007-07-11 10:30:00,0.6773,0.6773,0.6772,0.6773,6210299909.0
2007-07-11 10:35:00,0.6773,0.6775,0.67725,0.6774,6357099986.0
2007-07-11 10:40:00,0.6773,0.6774,0.6773,0.6773,4788000015.0
2007-07-11 10:45:00,0.6774,0.6776,0.6773,0.67755,6384000020.0
2007-07-11 10:50:00,0.6774,0.6776,0.6773,0.6773,6417099949.0
2007-07-11 10:55:00,0.6772,0.6773,0.6771,0.6773,6326399997.0
2007-07-11 11:00:00,0.6772,0.6773,0.6771,0.6771,10543999995.0
2007-07-11 11:05:00,0.6772,0.6772,0.67705,0.6772,5764999969.0
2007-07-11 11:10:00,0.6772,0.6772,0.6769,0.6771,6765700037.0
2007-07-11 11:15:00,0.677,0.6771,0.677,0.6771,6780500033.0
2007-07-11 11:20:00,0.677,0.6771,0.6769,0.6771,7371599924.0
2007-07-11 11:25:00,0.67715,0.67715,0.67705,0.6771,3388699969.0
2007-07-11 11:30:00,0.677,0.6771,0.6769,0.6769,4019199914.0
2007-07-11 11:35:00,0.6768,0.6769,0.6767,0.6768,8038399828.0
2007-07-11 11:40:00,0.6767,0.6771,0.6767,0.677,8038399828.0
2007-07-11 11:45:00,0.677,0.677,0.6766,0.6766,8023999880.0
2007-07-11 11:50:00,0.6767,0.677,0.6766,0.677,8023999880.0
2007-07-11 11:55:00,0.6768,0.677,0.6768,0.677,6376299913.0
2007-07-11 12:00:00,0.6771,0.6772,0.6769,0.6769,6207299919.0
2007-07-11 12:05:00,0.677,0.6771,0.6768,0.6768,9334899887.0
2007-07-11 12:10:00,0.6769,0.677,0.6767,0.67695,4233999980.0
2007-07-11 12:15:00,0.67695,0.6772,0.6769,0.6771,5175199944.0
2007-07-11 12:20:00,0.6771,0.67725,0.6771,0.67715,5117900034.0
2007-07-11 12:25:00,0.6772,0.6772,0.677,0.677,5621399970.0
2007-07-11 12:30:00,0.6771,0.6772,0.67695,0.67705,7327599999.0
2007-07-11 12:35:00,0.67705,0.6771,0.6769,0.67695,3390500022.0
2007-07-11 12:40:00,0.677,0.6773,0.677,0.6772,5174800056.0
2007-07-11 12:45:00,0.6771,0.6774,0.6771,0.67735,3881100042.0
2007-07-11 12:50:00,0.6772,0.6772,0.6771,0.6772,5088900036.0
2007-07-11 12:55:00,0.6772,0.6773,0.677,0.677,9473199999.0
2007-07-11 13:00:00,0.6771,0.6773,0.6769,0.6773,9207999950.0
2007-07-11 13:05:00,0.67735,0.67735,0.67715,0.6773,5355900004.0
2007-07-11 13:10:00,0.67725,0.6773,0.6771,0.6773,9875599984.0
2007-07-11 13:15:00,0.6774,0.67745,0.6771,0.67725,6340200021.0
2007-07-11 13:20:00,0.6772,0.6773,0.6772,0.6772,4039599968.0
2007-07-11 13:25:00,0.6773,0.6773,0.6771,0.6773,4734799936.0
2007-07-11 13:30:00,0.6772,0.6772,0.677,0.677,3551099952.0
2007-07-11 13:35:00,0.6769,0.6772,0.6769,0.677,5918499920.0
2007-07-11 13:40:00,0.6771,0.6772,0.6768,0.6769,6794199968.0
2007-07-11 13:45:00,0.6768,0.677,0.6767,0.6768,8134199998.0
2007-07-11 13:50:00,0.6768,0.6769,0.6767,0.6767,8707399991.0
2007-07-11 13:55:00,0.6768,0.677,0.6767,0.6768,5079800001.0
2007-07-11 14:00:00,0.6769,0.677,0.6768,0.6769,5090699989.0
2007-07-11 14:05:00,0.677,0.677,0.6769,0.6769,5577599979.0
2007-07-11 14:10:00,0.677,0.677,0.6768,0.6768,3738899986.0
2007-07-11 14:15:00,0.6769,0.677,0.6768,0.6769,7644099955.0
2007-07-11 14:20:00,0.677,0.677,0.6769,0.677,4009999952.0
2007-07-11 14:25:00,0.6769,0.677,0.6768,0.677,3007499964.0
2007-07-11 14:30:00,0.677,0.6771,0.6769,0.6769,2486299955.0
2007-07-11 14:35:00,0.6768,0.6769,0.6767,0.6767,7418999835.0
2007-07-11 14:40:00,0.6768,0.677,0.6767,0.6768,5935199868.0
2007-07-11 14:45:00,0.6767,0.6767,0.6766,0.6767,5935199868.0
2007-07-11 14:50:00,0.6766,0.6768,0.6766,0.6768,7418999835.0
2007-07-11 14:55:00,0.6767,0.6768,0.6765,0.6767,8543399933.0
2007-07-11 15:00:00,0.6766,0.6768,0.6766,0.6768,8184000064.0
2007-07-11 15:05:00,0.6769,0.6769,0.6768,0.6768,6063300016.0
2007-07-11 15:10:00,0.6769,0.6769,0.6767,0.6768,5356400000.0
2007-07-11 15:15:00,0.6767,0.6768,0.6765,0.6767,5356400000.0
2007-07-11 15:20:00,0.6766,0.67675,0.6766,0.67665,4266600007.0
2007-07-11 15:25:00,0.6765,0.6767,0.6765,0.6765,7006900076.0
2007-07-11 15:30:00,0.6766,0.6767,0.6764,0.6767,5645199950.0
2007-07-11 15:35:00,0.6766,0.6769,0.6766,0.6769,5095499901.0
2007-07-11 15:40:00,0.6769,0.67695,0.6767,0.6767,4275099945.0
2007-07-11 15:45:00,0.6768,0.6769,0.6767,0.6767,1778200005.0
2007-07-11 15:50:00,0.6768,0.67685,0.67665,0.6767,7115399977.0
2007-07-11 15:55:00,0.6767,0.6768,0.6766,0.6768,5566999988.0
2007-07-11 16:00:00,0.67675,0.6768,0.6767,0.6767,4573900002.0
2007-07-11 16:05:00,0.6768,0.6769,0.6767,0.6768,3754599998.0
2007-07-11 16:10:00,0.6769,0.677,0.6767,0.6767,5327599938.0
2007-07-11 16:15:00,0.6768,0.6769,0.6767,0.6767,10595499990.0
2007-07-11 16:20:00,0.6768,0.6769,0.6767,0.6768,4513700020.0
2007-07-11 16:25:00,0.6767,0.6768,0.6767,0.6767,5986500055.0
2007-07-11 16:30:00,0.67675,0.6768,0.6766,0.6766,4902000035.0
2007-07-11 16:35:00,0.67665,0.6768,0.67665,0.6767,6385199977.0
2007-07-11 16:40:00,0.6767,0.6767,0.6765,0.6765,5140899942.0
2007-07-11 16:45:00,0.6766,0.6768,0.6765,0.6768,9066200011.0
2007-07-11 16:50:00,0.6767,0.6768,0.6766,0.6766,8408399996.0
2007-07-11 16:55:00,0.6767,0.6772,0.6767,0.6771,7387699975.0
2007-07-11 17:00:00,0.677,0.6771,0.6767,0.6768,8695499975.0
2007-07-11 17:05:00,0.6769,0.677,0.6768,0.6769,5976399957.0
2007-07-11 17:10:00,0.6769,0.6769,0.6767,0.6768,7730299996.0
2007-07-11 17:15:00,0.6769,0.677,0.6768,0.6769,5603400006.0
2007-07-11 17:20:00,0.677,0.677,0.6768,0.6769,7471200008.0
2007-07-11 17:25:00,0.677,0.677,0.6769,0.6769,9339000010.0
2007-07-11 17:30:00,0.677,0.677,0.6768,0.677,6322000013.0
2007-07-11 17:35:00,0.677,0.677,0.6764,0.6765,4710599997.0
2007-07-11 17:40:00,0.6764,0.6767,0.6764,0.6767,3436000008.0
2007-07-11 17:45:00,0.6766,0.6768,0.6766,0.6767,4439899999.0
2007-07-11 17:50:00,0.6766,0.6769,0.6766,0.6768,7451599972.0
2007-07-11 17:55:00,0.6767,0.677,0.6767,0.67695,7451599972.0
2007-07-11 18:00:00,0.6768,0.677,0.6768,0.67695,7892699964.0
2007-07-11 18:05:00,0.6769,0.67695,0.6768,0.6769,5428899992.0
2007-07-11 18:10:00,0.6769,0.677,0.6769,0.677,2826899989.0
2007-07-11 18:15:00,0.677,0.6771,0.6769,0.6771,8574899922.0
2007-07-11 18:20:00,0.677,0.6772,0.677,0.6772,7278999958.0
2007-07-11 18:25:00,0.6772,0.6772,0.6771,0.6772,6050099965.0
2007-07-11 18:30:00,0.67715,0.67725,0.6771,0.6772,4027999991.0
2007-07-11 18:35:00,0.6772,0.6772,0.6768,0.6769,5246899974.0
2007-07-11 18:40:00,0.67685,0.6771,0.67685,0.6771,6016600005.0
2007-07-11 18:45:00,0.6771,0.6773,0.677,0.6772,5461899996.0
2007-07-11 18:50:00,0.6772,0.6773,0.6771,0.6771,4279099999.0
2007-07-11 18:55:00,0.6772,0.6772,0.67715,0.6772,5413999952.0
2007-07-11 19:00:00,0.6772,0.6772,0.677,0.6771,5552399999.0
2007-07-11 19:05:00,0.67705,0.6771,0.67695,0.6771,5102500007.0
2007-07-11 19:10:00,0.677,0.6772,0.6769,0.6769,1281000016.0
2007-07-11 19:15:00,0.677,0.677,0.67695,0.67695,2826299998.0
2007-07-11 19:20:00,0.677,0.67707,0.67687,0.6769,4757699979.0
2007-07-11 19:25:00,0.677,0.677,0.67675,0.677,3446600011.0
2007-07-11 19:30:00,0.6769,0.677,0.67685,0.67685,4914899976.0
2007-07-11 19:35:00,0.6769,0.6769,0.6767,0.6768,2932599986.0
2007-07-11 19:40:00,0.6769,0.6769,0.67675,0.6768,5052099956.0
2007-07-11 19:45:00,0.67685,0.6769,0.67656,0.6768,2338199994.0
2007-07-11 19:50:00,0.6768,0.6768,0.6767,0.6768,1815100013.0
2007-07-11 19:55:00,0.6769,0.6769,0.6768,0.6768,1871600001.0
2007-07-11 20:00:00,0.6768,0.6769,0.6768,0.6768,5088099991.0
2007-07-11 20:05:00,0.6768,0.6769,0.6767,0.6769,7136999994.0
2007-07-11 20:10:00,0.6769,0.6769,0.67675,0.6768,4759799981.0
2007-07-11 20:15:00,0.6768,0.6768,0.6767,0.6768,2954600004.0
2007-07-11 20:20:00,0.6768,0.6768,0.6767,0.6767,2667600004.0
2007-07-11 20:25:00,0.6767,0.67675,0.67665,0.6767,3561100030.0
2007-07-11 20:30:00,0.6767,0.6768,0.67665,0.6767,2908500011.0
2007-07-11 20:35:00,0.6767,0.67675,0.67665,0.6767,2689599974.0
2007-07-11 20:40:00,0.67665,0.6768,0.6766,0.67665,5609499953.0
2007-07-11 20:45:00,0.67665,0.6767,0.67655,0.6767,5674699965.0
2007-07-11 20:50:00,0.6767,0.6767,0.6766,0.6766,2891799995.0
2007-07-11 20:55:00,0.67665,0.6767,0.6765,0.6766,3300099980.0
2007-07-11 21:00:00,0.67655,0.6767,0.67655,0.6766,2056999987.0
2007-07-11 21:05:00,0.6766,0.6766,0.6764,0.6764,3295399989.0
2007-07-11 21:10:00,0.6765,0.6765,0.6763,0.6763,3936000016.0
2007-07-11 21:15:00,0.6763,0.6764,0.67625,0.6763,5658700010.0
2007-07-11 21:20:00,0.6763,0.6763,0.67625,0.67625,4691199973.0
2007-07-11 21:25:00,0.6763,0.6763,0.6762,0.6762,3653900008.0
2007-07-11 21:30:00,0.6762,0.6763,0.6761,0.6761,4993100022.0
2007-07-11 21:35:00,0.67615,0.6763,0.6761,0.6762,4557300020.0
2007-07-11 21:40:00,0.6762,0.6762,0.67605,0.6762,6488500017.0
2007-07-11 21:45:00,0.6762,0.6763,0.67615,0.6763,4795599964.0
2007-07-11 21:50:00,0.6763,0.6763,0.67617,0.6763,2128499976.0
2007-07-11 21:55:00,0.6763,0.6764,0.67625,0.6763,5427999962.0
2007-07-11 22:00:00,0.6764,0.6764,0.67625,0.6763,8186200034.0
2007-07-11 22:05:00,0.6762,0.67645,0.67615,0.6764,5877899953.0
2007-07-11 22:10:00,0.6765,0.6765,0.6764,0.6765,2468099987.0
2007-07-11 22:15:00,0.67645,0.6766,0.67645,0.6765,6055600006.0
2007-07-11 22:20:00,0.6765,0.6765,0.67625,0.6764,6666899970.0
2007-07-11 22:25:00,0.6764,0.6765,0.67635,0.6764,3923399996.0
2007-07-11 22:30:00,0.6764,0.6764,0.67615,0.6762,7248699992.0
2007-07-11 22:35:00,0.6762,0.6763,0.67605,0.6762,5188600027.0
2007-07-11 22:40:00,0.6762,0.6763,0.67605,0.67605,4844299986.0
2007-07-11 22:45:00,0.6761,0.6762,0.6761,0.6762,2867200001.0
2007-07-11 22:50:00,0.6762,0.6762,0.6761,0.6762,2141499990.0
2007-07-11 22:55:00,0.6761,0.67625,0.676,0.6762,4205599999.0
2007-07-11 23:00:00,0.6762,0.6763,0.676,0.6763,953699998.0
2007-07-11 23:05:00,0.6763,0.6763,0.6761,0.67615,1627199981.0
2007-07-11 23:10:00,0.67615,0.6764,0.67615,0.6762,3990199978.0
2007-07-11 23:15:00,0.6762,0.6763,0.67615,0.6762,1848599985.0
2007-07-11 23:20:00,0.6762,0.67626,0.6761,0.6762,1809149986.0
2007-07-11 23:25:00,0.6762,0.6762,0.67615,0.6762,1367100022.0
2007-07-11 23:30:00,0.6762,0.6764,0.6762,0.67625,2271200002.0
2007-07-11 23:35:00,0.67615,0.6764,0.67615,0.6764,2821099996.0
2007-07-11 23:40:00,0.67635,0.6764,0.67615,0.6764,3335399999.0
2007-07-11 23:45:00,0.6764,0.6764,0.67635,0.6764,2418899982.0
2007-07-11 23:50:00,0.6764,0.6765,0.67635,0.6764,1948599996.0
2007-07-11 23:55:00,0.6764,0.6764,0.6762,0.6764,906799989.0
2007-07-12 00:00:00,0.6764,0.6764,0.67625,0.6763,2413400019.0
2007-07-12 00:05:00,0.6763,0.6765,0.6763,0.6765,1609000013.0
2007-07-12 00:10:00,0.67643,0.67656,0.67643,0.6765,400300001.0
2007-07-12 00:15:00,0.6765,0.6766,0.67645,0.6765,870599995.0
2007-07-12 00:20:00,0.67655,0.67655,0.67645,0.6765,1391599991.0
2007-07-12 00:25:00,0.6765,0.6767,0.6765,0.6766,2689900040.0
2007-07-12 00:30:00,0.6766,0.6767,0.67655,0.6766,1644500022.0
2007-07-12 00:35:00,0.6766,0.6767,0.6766,0.6767,2400499979.0
2007-07-12 00:40:00,0.6767,0.6768,0.67665,0.6768,2710800005.0
2007-07-12 00:45:00,0.6768,0.6768,0.67665,0.67665,4330800011.0
2007-07-12 00:50:00,0.6767,0.6768,0.67665,0.6768,3389100032.0
2007-07-12 00:55:00,0.6768,0.67685,0.6766,0.6767,4106699955.0
2007-07-12 01:00:00,0.6767,0.6769,0.6766,0.6768,6379400006.0
2007-07-12 01:05:00,0.6768,0.67695,0.6767,0.6768,4041499993.0
2007-07-12 01:10:00,0.67675,0.6768,0.6765,0.6766,2564400027.0
2007-07-12 01:15:00,0.6766,0.6767,0.67655,0.6766,3524499986.0
2007-07-12 01:20:00,0.6766,0.6767,0.6765,0.6766,4094200016.0
2007-07-12 01:25:00,0.6766,0.6766,0.6764,0.6765,1158399989.0
2007-07-12 01:30:00,0.6765,0.6766,0.6764,0.6765,544699997.0
2007-07-12 01:35:00,0.67646,0.67654,0.67635,0.67645,3303400018.0
2007-07-12 01:40:00,0.6765,0.67665,0.6764,0.67655,3262600028.0
2007-07-12 01:45:00,0.6766,0.6767,0.6766,0.6767,1506299997.0
2007-07-12 01:50:00,0.6767,0.6767,0.6765,0.6766,2267899975.0
2007-07-12 01:55:00,0.6767,0.6767,0.6765,0.6766,1606099997.0
2007-07-12 02:00:00,0.6766,0.6767,0.6765,0.67655,7144100047.0
2007-07-12 02:05:00,0.6766,0.6767,0.67645,0.67655,2098799988.0
2007-07-12 02:10:00,0.6767,0.6767,0.67655,0.67655,1641499956.0
2007-07-12 02:15:00,0.6766,0.67665,0.6764,0.6765,3127600016.0
2007-07-12 02:20:00,0.67645,0.67665,0.67635,0.6766,3814499986.0
2007-07-12 02:25:00,0.6766,0.67665,0.67655,0.6766,2212000013.0
2007-07-12 02:30:00,0.6766,0.6766,0.67655,0.6766,1188400010.0
2007-07-12 02:35:00,0.6766,0.6766,0.67645,0.67655,2145499990.0
2007-07-12 02:40:00,0.67655,0.6766,0.67645,0.6766,3109900050.0
2007-07-12 02:45:00,0.6766,0.6766,0.67645,0.6766,5372699998.0
2007-07-12 02:50:00,0.6766,0.6766,0.67645,0.67645,3492400010.0
2007-07-12 02:55:00,0.67645,0.6765,0.6764,0.67645,2147500017.0
2007-07-12 03:00:00,0.67645,0.67645,0.6764,0.67645,99100001.0
2007-07-12 03:05:00,0.67645,0.6765,0.67635,0.6765,3728999976.0
2007-07-12 03:10:00,0.6765,0.6765,0.67645,0.6765,577099986.0
2007-07-12 03:15:00,0.6765,0.6767,0.6765,0.6767,1748600000.0
2007-07-12 03:20:00,0.6767,0.6767,0.67637,0.67645,3446200025.0
2007-07-12 03:25:00,0.6766,0.67665,0.67655,0.6766,2360500005.0
2007-07-12 03:30:00,0.6766,0.6766,0.67655,0.6766,4277700037.0
2007-07-12 03:35:00,0.67655,0.67665,0.67655,0.6766,3764699992.0
2007-07-12 03:40:00,0.6766,0.6767,0.67655,0.6767,1347499989.0
2007-07-12 03:45:00,0.6767,0.6767,0.6766,0.6766,667699994.0
2007-07-12 03:50:00,0.6766,0.6768,0.67655,0.6767,3074900026.0
2007-07-12 03:55:00,0.6767,0.6767,0.6766,0.67665,2767600015.0
2007-07-12 04:00:00,0.6767,0.6767,0.67665,0.6767,1883700013.0
2007-07-12 04:05:00,0.6767,0.6767,0.67665,0.6767,2304499996.0
2007-07-12 04:10:00,0.6767,0.6769,0.6767,0.6768,2322599995.0
2007-07-12 04:15:00,0.6768,0.6768,0.67653,0.6768,891999986.0
2007-07-12 04:20:00,0.6768,0.6768,0.67675,0.6768,2331100008.0
2007-07-12 04:25:00,0.6768,0.6769,0.6768,0.6768,1725300007.0
2007-07-12 04:30:00,0.6768,0.6769,0.67663,0.67667,1206700000.0
2007-07-12 04:35:00,0.6769,0.67695,0.6768,0.6769,1531099998.0
2007-07-12 04:40:00,0.6769,0.6769,0.67675,0.6768,3892400006.0
2007-07-12 04:45:00,0.6768,0.6768,0.6767,0.6767,4724299987.0
2007-07-12 04:50:00,0.6767,0.6767,0.67665,0.6767,1637300006.0
2007-07-12 04:55:00,0.6768,0.6768,0.67645,0.6767,2266299975.0
2007-07-12 05:00:00,0.6767,0.6767,0.6766,0.6767,3602000029.0
2007-07-12 05:05:00,0.6767,0.6767,0.67655,0.6766,4633899978.0
2007-07-12 05:10:00,0.67665,0.67665,0.67655,0.6766,2122799987.0
2007-07-12 05:15:00,0.6766,0.6767,0.67655,0.6767,2487599999.0
2007-07-12 05:20:00,0.6767,0.6767,0.67655,0.6766,2901900012.0
2007-07-12 05:25:00,0.6766,0.67665,0.67655,0.6766,2792699969.0
2007-07-12 05:30:00,0.6766,0.67665,0.67655,0.67655,4514899989.0
2007-07-12 05:35:00,0.6766,0.6766,0.67655,0.6766,2875800030.0
2007-07-12 05:40:00,0.6766,0.6767,0.67655,0.6767,4698400074.0
2007-07-12 05:45:00,0.6767,0.6767,0.67655,0.6766,1766300013.0
2007-07-12 05:50:00,0.6766,0.6766,0.67655,0.67655,2338399989.0
2007-07-12 05:55:00,0.6766,0.67665,0.67645,0.67655,3904200004.0
2007-07-12 06:00:00,0.6766,0.67675,0.67655,0.6767,4426800016.0
2007-07-12 06:05:00,0.6767,0.6768,0.6766,0.6768,3588999996.0
2007-07-12 06:10:00,0.67685,0.6771,0.67685,0.677,3419200027.0
2007-07-12 06:15:00,0.677,0.6772,0.677,0.6771,3326099984.0
2007-07-12 06:20:00,0.6771,0.6771,0.67692,0.67693,756699998.0
2007-07-12 06:25:00,0.67693,0.6771,0.67683,0.6771,1679799998.0
2007-07-12 06:30:00,0.6771,0.6771,0.67695,0.67705,2074300000.0
2007-07-12 06:35:00,0.677,0.6771,0.6769,0.677,1410400019.0
2007-07-12 06:40:00,0.677,0.6771,0.67695,0.677,3944000024.0
2007-07-12 06:45:00,0.67695,0.677,0.67685,0.6769,2962700017.0
2007-07-12 06:50:00,0.6769,0.6769,0.67675,0.67685,3709600026.0
2007-07-12 06:55:00,0.67685,0.67695,0.67675,0.67675,1401900007.0
2007-07-12 07:00:00,0.6768,0.6769,0.67675,0.6768,2103899966.0
2007-07-12 07:05:00,0.67675,0.677,0.67675,0.677,3584399984.0
2007-07-12 07:10:00,0.67695,0.67695,0.67675,0.6768,937499990.0
2007-07-12 07:15:00,0.67685,0.677,0.6768,0.67685,5545999980.0
2007-07-12 07:20:00,0.67685,0.6769,0.67685,0.6769,1890900006.0
2007-07-12 07:25:00,0.6769,0.677,0.67685,0.677,3086900026.0
2007-07-12 07:30:00,0.677,0.677,0.67685,0.677,2542200008.0
2007-07-12 07:35:00,0.677,0.677,0.67685,0.67685,4441299992.0
2007-07-12 07:40:00,0.67685,0.6771,0.6768,0.677,3594799987.0
2007-07-12 07:45:00,0.67695,0.67705,0.67685,0.6769,7180999975.0
2007-07-12 07:50:00,0.6769,0.6769,0.67675,0.6768,4597500044.0
2007-07-12 07:55:00,0.67675,0.677,0.67675,0.6769,4489500005.0
2007-07-12 08:00:00,0.67695,0.677,0.6768,0.6769,4782099965.0
2007-07-12 08:05:00,0.6769,0.677,0.67685,0.677,2960600018.0
2007-07-12 08:10:00,0.67695,0.6772,0.67695,0.6771,6180899984.0
2007-07-12 08:15:00,0.6772,0.6772,0.67705,0.67715,5495399935.0
2007-07-12 08:20:00,0.67715,0.6772,0.677,0.677,4380799949.0
2007-07-12 08:25:00,0.677,0.6771,0.6769,0.6771,4485900024.0
2007-07-12 08:30:00,0.6771,0.6771,0.67685,0.6769,4423499976.0
2007-07-12 08:35:00,0.6769,0.677,0.6767,0.67695,4229199955.0
2007-07-12 08:40:00,0.67695,0.6771,0.67695,0.6771,4724499945.0
2007-07-12 08:45:00,0.6771,0.6774,0.67705,0.6774,6733499944.0
2007-07-12 08:50:00,0.6774,0.6775,0.6772,0.6773,8071599948.0
2007-07-12 08:55:00,0.6773,0.6775,0.67725,0.6773,10099599999.0
2007-07-12 09:00:00,0.67735,0.6775,0.6773,0.6773,6308900019.0
2007-07-12 09:05:00,0.6774,0.6774,0.6771,0.6772,8348299975.0
2007-07-12 09:10:00,0.6773,0.6775,0.6772,0.6775,8192999980.0
2007-07-12 09:15:00,0.6776,0.6776,0.6775,0.6776,7881299985.0
2007-07-12 09:20:00,0.6776,0.6776,0.6774,0.6775,5034400000.0
2007-07-12 09:25:00,0.6776,0.6777,0.6775,0.6775,7949699996.0
2007-07-12 09:30:00,0.67755,0.6777,0.6775,0.6775,8438999992.0
2007-07-12 09:35:00,0.6776,0.6776,0.6774,0.6774,6867199992.0
2007-07-12 09:40:00,0.6773,0.6774,0.6772,0.67725,5583800004.0
2007-07-12 09:45:00,0.6772,0.67725,0.6771,0.67725,6324099995.0
2007-07-12 09:50:00,0.67725,0.6773,0.6771,0.67725,6505899995.0
2007-07-12 09:55:00,0.67725,0.6773,0.6771,0.6772,9136999962.0
2007-07-12 10:00:00,0.6773,0.6774,0.6772,0.6774,7360799952.0
2007-07-12 10:05:00,0.67745,0.6775,0.6774,0.6775,6341999976.0
2007-07-12 10:10:00,0.67745,0.67755,0.67745,0.6775,5278799997.0
2007-07-12 10:15:00,0.6775,0.67755,0.6774,0.6775,5259000047.0
2007-07-12 10:20:00,0.6775,0.6775,0.6774,0.6774,4718400043.0
2007-07-12 10:25:00,0.6774,0.6776,0.67735,0.67755,5613000003.0
2007-07-12 10:30:00,0.6774,0.6775,0.6773,0.6774,3850799988.0
2007-07-12 10:35:00,0.6775,0.6776,0.6774,0.6775,8173899991.0
2007-07-12 10:40:00,0.6775,0.67765,0.6775,0.6775,7029299986.0
2007-07-12 10:45:00,0.6776,0.67765,0.6775,0.6776,5349000033.0
2007-07-12 10:50:00,0.6776,0.6778,0.6775,0.6777,8484899989.0
2007-07-12 10:55:00,0.67775,0.6778,0.6776,0.67775,6605999969.0
2007-07-12 11:00:00,0.67775,0.67795,0.67765,0.6779,4763399969.0
2007-07-12 11:05:00,0.6779,0.678,0.6777,0.6778,3883099965.0
2007-07-12 11:10:00,0.67785,0.67785,0.6776,0.67765,4856499981.0
2007-07-12 11:15:00,0.67765,0.6779,0.6776,0.67785,8731899952.0
2007-07-12 11:20:00,0.6777,0.67795,0.6777,0.6779,3872699993.0
2007-07-12 11:25:00,0.6779,0.6779,0.6777,0.67775,5852499954.0
2007-07-12 11:30:00,0.6778,0.6779,0.6777,0.6779,5384400070.0
2007-07-12 11:35:00,0.6779,0.67805,0.67785,0.6779,6227200032.0
2007-07-12 11:40:00,0.6779,0.678,0.6779,0.67795,2510700006.0
2007-07-12 11:45:00,0.67795,0.67795,0.6778,0.6779,3463299958.0
2007-07-12 11:50:00,0.6779,0.678,0.6778,0.678,5672199977.0
2007-07-12 11:55:00,0.678,0.6781,0.6779,0.678,5862999997.0
2007-07-12 12:00:00,0.67805,0.6782,0.67795,0.6781,7596399993.0
2007-07-12 12:05:00,0.6781,0.6781,0.678,0.678,3108499997.0
2007-07-12 12:10:00,0.6781,0.67835,0.678,0.67835,5896725010.0
2007-07-12 12:15:00,0.67835,0.6784,0.6781,0.67825,6276899970.0
2007-07-12 12:20:00,0.6782,0.67825,0.6781,0.6782,6038800010.0
2007-07-12 12:25:00,0.67825,0.6783,0.67815,0.6782,3858200048.0
2007-07-12 12:30:00,0.67815,0.67835,0.6781,0.6783,6240299985.0
2007-07-12 12:35:00,0.6783,0.67845,0.6783,0.67835,5973399993.0
2007-07-12 12:40:00,0.67835,0.6784,0.6783,0.6784,3695000010.0
2007-07-12 12:45:00,0.6784,0.6784,0.6783,0.67835,2884599985.0
2007-07-12 12:50:00,0.6784,0.6784,0.6783,0.6784,3110499981.0
2007-07-12 12:55:00,0.6784,0.6784,0.6782,0.67825,5093300013.0
2007-07-12 13:00:00,0.6783,0.6783,0.6782,0.6783,4006199972.0
2007-07-12 13:05:00,0.6781,0.6782,0.6781,0.67815,4526099993.0
2007-07-12 13:10:00,0.6781,0.6783,0.6781,0.6783,4996499963.0
2007-07-12 13:15:00,0.6783,0.6784,0.6782,0.6783,6491399980.0
2007-07-12 13:20:00,0.6783,0.6784,0.6783,0.6784,3873399991.0
2007-07-12 13:25:00,0.6784,0.6784,0.6782,0.6783,6439799985.0
2007-07-12 13:30:00,0.6781,0.67835,0.6781,0.67825,6516900011.0
2007-07-12 13:35:00,0.67825,0.67835,0.67815,0.67825,4502200031.0
2007-07-12 13:40:00,0.6783,0.6783,0.6782,0.67825,482999997.0
2007-07-12 13:45:00,0.67825,0.67825,0.6781,0.6781,4352400051.0
2007-07-12 13:50:00,0.6782,0.67825,0.6781,0.6781,5965100013.0
2007-07-12 13:55:00,0.6782,0.67825,0.6781,0.6781,7137100029.0
2007-07-12 14:00:00,0.6782,0.6784,0.6782,0.6784,8606900059.0
2007-07-12 14:05:00,0.6784,0.6785,0.67835,0.67845,4953200018.0
2007-07-12 14:10:00,0.67845,0.6785,0.6782,0.6783,4405800015.0
2007-07-12 14:15:00,0.6783,0.67835,0.6782,0.67825,5910499998.0
2007-07-12 14:20:00,0.67825,0.67835,0.6782,0.67835,3272399986.0
2007-07-12 14:25:00,0.67825,0.6784,0.6781,0.6783,6073899992.0
2007-07-12 14:30:00,0.6783,0.6784,0.6781,0.6781,8045900012.0
2007-07-12 14:35:00,0.6782,0.6784,0.6782,0.6784,6516800059.0
2007-07-12 14:40:00,0.6782,0.6783,0.678,0.678,7666800034.0
2007-07-12 14:45:00,0.6781,0.6783,0.678,0.6782,9387499945.0
2007-07-12 14:50:00,0.6782,0.6784,0.678,0.6781,6641699961.0
2007-07-12 14:55:00,0.678,0.6781,0.6779,0.6781,4641599980.0
2007-07-12 15:00:00,0.678,0.6782,0.678,0.67815,5801999975.0
2007-07-12 15:05:00,0.6782,0.67845,0.6781,0.67835,3648599992.0
2007-07-12 15:10:00,0.67835,0.67845,0.6782,0.6783,7800299960.0
2007-07-12 15:15:00,0.67835,0.6785,0.6783,0.6784,4354300011.0
2007-07-12 15:20:00,0.6785,0.6785,0.6783,0.6784,4643099972.0
2007-07-12 15:25:00,0.6785,0.6785,0.6783,0.6785,7795100015.0
2007-07-12 15:30:00,0.67855,0.67855,0.6784,0.6785,6075000019.0
2007-07-12 15:35:00,0.6785,0.6786,0.6784,0.67855,3826200027.0
2007-07-12 15:40:00,0.6786,0.6788,0.6785,0.67875,2851699988.0
2007-07-12 15:45:00,0.6788,0.6788,0.6786,0.6787,4562800043.0
2007-07-12 15:50:00,0.6787,0.67875,0.6785,0.6786,2449999985.0
2007-07-12 15:55:00,0.6787,0.6788,0.6785,0.6787,7982200012.0
2007-07-12 16:00:00,0.6787,0.6788,0.6786,0.6788,2487199960.0
2007-07-12 16:05:00,0.6787,0.67885,0.6787,0.6788,3916299989.0
2007-07-12 16:10:00,0.6787,0.67885,0.6787,0.67885,2553599996.0
2007-07-12 16:15:00,0.67885,0.67885,0.67865,0.67885,3192225003.0
2007-07-12 16:20:00,0.67885,0.67895,0.67875,0.6789,5535700008.0
2007-07-12 16:25:00,0.679,0.67905,0.67885,0.67895,6571300025.0
2007-07-12 16:30:00,0.67895,0.67905,0.6787,0.6787,5568699961.0
2007-07-12 16:35:00,0.6788,0.6789,0.6787,0.6787,1348600002.0
2007-07-12 16:40:00,0.6786,0.6788,0.6785,0.6785,976000000.0
2007-07-12 16:45:00,0.67865,0.6788,0.67865,0.67875,2173400012.0
2007-07-12 16:50:00,0.67875,0.67885,0.6787,0.6788,3206299971.0
2007-07-12 16:55:00,0.6788,0.67885,0.6787,0.67875,4110399990.0
2007-07-12 17:00:00,0.6787,0.6788,0.6786,0.6787,6178200020.0
2007-07-12 17:05:00,0.6788,0.6789,0.67875,0.6789,4570700017.0
2007-07-12 17:10:00,0.6789,0.67895,0.6788,0.6788,5473400004.0
2007-07-12 17:15:00,0.6787,0.6787,0.6785,0.6786,6321700006.0
2007-07-12 17:20:00,0.6786,0.6787,0.6785,0.6786,5050499946.0
2007-07-12 17:25:00,0.6786,0.6786,0.6783,0.6783,8024299915.0
2007-07-12 17:30:00,0.6782,0.6783,0.6782,0.6782,6379499931.0
2007-07-12 17:35:00,0.6781,0.67865,0.6781,0.67865,10632499885.0
2007-07-12 17:40:00,0.6786,0.6789,0.6785,0.67875,7953900013.0
2007-07-12 17:45:00,0.6787,0.6788,0.6786,0.6787,3973200040.0
2007-07-12 17:50:00,0.6787,0.67885,0.6786,0.6788,8972199928.0
2007-07-12 17:55:00,0.6788,0.67895,0.6787,0.6789,1786699994.0
2007-07-12 18:00:00,0.6789,0.679,0.6788,0.67895,3515299992.0
2007-07-12 18:05:00,0.67905,0.6791,0.67905,0.67905,2484199990.0
2007-07-12 18:10:00,0.6791,0.6791,0.67895,0.67895,5653500024.0
2007-07-12 18:15:00,0.67895,0.67905,0.67875,0.67875,4309600015.0
2007-07-12 18:20:00,0.6788,0.6788,0.6785,0.6786,6920500047.0
2007-07-12 18:25:00,0.6787,0.6787,0.6785,0.6785,4931900073.0
2007-07-12 18:30:00,0.6786,0.6787,0.6784,0.6786,3738300019.0
2007-07-12 18:35:00,0.6784,0.6786,0.6784,0.6786,5811499980.0
2007-07-12 18:40:00,0.6786,0.6787,0.6785,0.6787,2767599986.0
2007-07-12 18:45:00,0.67865,0.6787,0.67855,0.67865,2396400008.0
2007-07-12 18:50:00,0.67865,0.67865,0.67855,0.6786,4859000007.0
2007-07-12 18:55:00,0.6786,0.6788,0.6785,0.6788,7857700005.0
2007-07-12 19:00:00,0.6788,0.6788,0.67865,0.67875,2457599993.0
2007-07-12 19:05:00,0.6787,0.6788,0.6786,0.67875,4046100000.0
2007-07-12 19:10:00,0.6787,0.6788,0.67865,0.6788,5245799981.0
2007-07-12 19:15:00,0.6788,0.6788,0.6787,0.6788,2195399981.0
2007-07-12 19:20:00,0.67875,0.67885,0.6787,0.67875,3521500012.0
2007-07-12 19:25:00,0.6788,0.6788,0.67865,0.6787,2480799994.0
2007-07-12 19:30:00,0.6787,0.67875,0.67865,0.67875,2998699997.0
2007-07-12 19:35:00,0.67875,0.6788,0.6787,0.6787,2140799997.0
2007-07-12 19:40:00,0.67875,0.6789,0.6787,0.6787,4146700005.0
2007-07-12 19:45:00,0.6788,0.6788,0.67865,0.67865,4981600026.0
2007-07-12 19:50:00,0.6787,0.67875,0.67865,0.6787,2621700022.0
2007-07-12 19:55:00,0.67865,0.6787,0.6785,0.6786,5263099993.0
2007-07-12 20:00:00,0.6786,0.6787,0.6786,0.6787,3898699982.0
2007-07-12 20:05:00,0.6787,0.6787,0.6786,0.67865,3034899981.0
2007-07-12 20:10:00,0.6787,0.6787,0.6784,0.67855,2704399976.0
2007-07-12 20:15:00,0.67855,0.6787,0.6785,0.6787,4072499981.0
2007-07-12 20:20:00,0.6787,0.67875,0.6786,0.6787,6018799946.0
2007-07-12 20:25:00,0.6787,0.6787,0.6786,0.6787,2606499981.0
2007-07-12 20:30:00,0.6787,0.6787,0.6786,0.6787,1602199999.0
2007-07-12 20:35:00,0.6787,0.6787,0.67865,0.6787,558699994.0
2007-07-12 20:40:00,0.6787,0.6788,0.6786,0.6787,6174199970.0
2007-07-12 20:45:00,0.6787,0.6787,0.6785,0.6786,3109600008.0
2007-07-12 20:50:00,0.6786,0.6787,0.6785,0.6786,4718800011.0
2007-07-12 20:55:00,0.6787,0.6787,0.6786,0.6787,5165100025.0
2007-07-12 21:00:00,0.67885,0.6789,0.6787,0.6788,5633000000.0
2007-07-12 21:05:00,0.6788,0.6788,0.6787,0.6788,2744099989.0
2007-07-12 21:10:00,0.6788,0.679,0.6788,0.6789,4670600009.0
2007-07-12 21:15:00,0.67885,0.6789,0.6788,0.6788,5982999977.0
2007-07-12 21:20:00,0.6789,0.679,0.6788,0.6789,7260399987.0
2007-07-12 21:25:00,0.6789,0.679,0.6789,0.679,3339999952.0
2007-07-12 21:30:00,0.679,0.67915,0.6789,0.679,7349999960.0
2007-07-12 21:35:00,0.679,0.6791,0.6788,0.6788,5953900024.0
2007-07-12 21:40:00,0.6789,0.679,0.6788,0.6789,5020600029.0
2007-07-12 21:45:00,0.6789,0.6791,0.67885,0.67895,4712100012.0
2007-07-12 21:50:00,0.67895,0.679,0.67885,0.67895,4068199995.0
2007-07-12 21:55:00,0.6788,0.6789,0.6788,0.6789,3982799989.0
2007-07-12 22:00:00,0.6789,0.6789,0.67885,0.67885,2800299985.0
2007-07-12 22:05:00,0.67885,0.6789,0.67885,0.6789,4672599989.0
2007-07-12 22:10:00,0.67885,0.679,0.67885,0.679,1421199998.0
2007-07-12 22:15:00,0.679,0.67901,0.6788,0.679,2340799979.0
2007-07-12 22:20:00,0.679,0.6791,0.67895,0.6791,5943599981.0
2007-07-12 22:25:00,0.6791,0.67915,0.679,0.6791,3401799976.0
2007-07-12 22:30:00,0.67907,0.6792,0.67905,0.67915,4327000008.0
2007-07-12 22:35:00,0.67915,0.67915,0.67885,0.67898,3442999995.0
2007-07-12 22:40:00,0.6791,0.6791,0.679,0.67905,2609799991.0
2007-07-12 22:45:00,0.6791,0.67915,0.6789,0.679,4984100004.0
2007-07-12 22:50:00,0.6789,0.6792,0.6789,0.6791,6950900009.0
2007-07-12 22:55:00,0.6791,0.6791,0.6789,0.679,4173800000.0
2007-07-12 23:00:00,0.6789,0.6791,0.6789,0.67905,239800000.0
2007-07-12 23:05:00,0.67905,0.6793,0.67895,0.6792,2939900018.0
2007-07-12 23:10:00,0.6792,0.6793,0.67905,0.6793,3052899952.0
2007-07-12 23:15:00,0.6793,0.6793,0.6792,0.6792,1891999966.0
2007-07-12 23:20:00,0.6792,0.6793,0.6792,0.6792,970299988.0
2007-07-12 23:25:00,0.6792,0.6793,0.67915,0.67925,1700699998.0
2007-07-12 23:30:00,0.67925,0.6793,0.67915,0.6792,1521399991.0
2007-07-12 23:35:00,0.6792,0.6792,0.67905,0.6792,2105999984.0
2007-07-12 23:40:00,0.6792,0.6792,0.67905,0.6791,4481600051.0
2007-07-12 23:45:00,0.6791,0.6792,0.67895,0.6792,4162199998.0
2007-07-12 23:50:00,0.6792,0.6792,0.67905,0.6791,1993999988.0
2007-07-12 23:55:00,0.6792,0.6792,0.67905,0.6791,2233099972.0
2007-07-13 00:00:00,0.6791,0.6792,0.67905,0.6792,1836999984.0
2007-07-13 00:05:00,0.67915,0.6793,0.67915,0.67925,1823199992.0
2007-07-13 00:10:00,0.67925,0.6793,0.67915,0.67925,1670599989.0
2007-07-13 00:15:00,0.6793,0.6793,0.6792,0.6793,1237599994.0
2007-07-13 00:20:00,0.6793,0.6793,0.67905,0.6791,2554299988.0
2007-07-13 00:25:00,0.6791,0.6792,0.67905,0.6792,1653600008.0
2007-07-13 00:30:00,0.6792,0.6792,0.67915,0.67915,3163599968.0
2007-07-13 00:35:00,0.6792,0.67922,0.67901,0.6792,2300800052.0
2007-07-13 00:40:00,0.6792,0.6792,0.67905,0.67905,1098200003.0
2007-07-13 00:45:00,0.6791,0.6794,0.67903,0.6793,3534799999.0
2007-07-13 00:50:00,0.6793,0.6794,0.67925,0.6793,1187699997.0
2007-07-13 00:55:00,0.6793,0.67935,0.6792,0.6792,2774599996.0
2007-07-13 01:00:00,0.6792,0.6793,0.6791,0.6792,2452500015.0
2007-07-13 01:05:00,0.6792,0.6793,0.67905,0.6792,1025000010.0
2007-07-13 01:10:00,0.6792,0.6793,0.6792,0.6792,1628500004.0
2007-07-13 01:15:00,0.6792,0.6793,0.67915,0.6793,4160500030.0
2007-07-13 01:20:00,0.67925,0.67945,0.67925,0.6793,4338500033.0
2007-07-13 01:25:00,0.6793,0.6794,0.67925,0.6793,3204700005.0
2007-07-13 01:30:00,0.6793,0.6793,0.67915,0.67925,2014000015.0
2007-07-13 01:35:00,0.6794,0.6794,0.67925,0.6793,7246000085.0
2007-07-13 01:40:00,0.6793,0.6794,0.67925,0.6793,3824800000.0
2007-07-13 01:45:00,0.6793,0.6794,0.67925,0.67928,3553999986.0
2007-07-13 01:50:00,0.6793,0.6794,0.6793,0.6793,1268900008.0
2007-07-13 01:55:00,0.6793,0.6794,0.67912,0.67928,1619199998.0
2007-07-13 02:00:00,0.67923,0.6794,0.67913,0.6793,2869500008.0
2007-07-13 02:05:00,0.6793,0.67935,0.67905,0.6791,5639999973.0
2007-07-13 02:10:00,0.67915,0.6793,0.67915,0.6792,5438699988.0
2007-07-13 02:15:00,0.6792,0.67936,0.67915,0.6792,3161599993.0
2007-07-13 02:20:00,0.6792,0.6793,0.67915,0.6792,3636100004.0
2007-07-13 02:25:00,0.6792,0.6793,0.67915,0.6793,4697899992.0
2007-07-13 02:30:00,0.6793,0.6793,0.6793,0.6793,1199899983.0
2007-07-13 02:35:00,0.6793,0.6793,0.67925,0.6793,1240199991.0
2007-07-13 02:40:00,0.6793,0.6793,0.67925,0.67925,585099989.0
2007-07-13 02:45:00,0.6793,0.6793,0.67915,0.6792,2683400002.0
2007-07-13 02:50:00,0.67911,0.6792,0.6791,0.67915,1827899992.0
2007-07-13 02:55:00,0.6792,0.6792,0.67915,0.6792,3758000008.0
2007-07-13 03:00:00,0.6792,0.6793,0.67915,0.6792,3556599994.0
2007-07-13 03:05:00,0.6792,0.6793,0.67915,0.6793,4177800002.0
2007-07-13 03:10:00,0.6793,0.6793,0.67915,0.67925,2906100035.0
2007-07-13 03:15:00,0.6793,0.6793,0.67915,0.67915,2185499978.0
2007-07-13 03:20:00,0.6792,0.6793,0.6792,0.6793,2852300013.0
2007-07-13 03:25:00,0.6793,0.6794,0.67925,0.6793,2966199979.0
2007-07-13 03:30:00,0.6793,0.67936,0.67908,0.67915,4035700005.0
2007-07-13 03:35:00,0.6793,0.67935,0.6792,0.67925,1863799984.0
2007-07-13 03:40:00,0.67925,0.6793,0.67925,0.67925,1198399979.0
2007-07-13 03:45:00,0.67925,0.6793,0.67925,0.6793,3911199970.0
2007-07-13 03:50:00,0.6793,0.6793,0.67925,0.67925,2450799962.0
2007-07-13 03:55:00,0.67925,0.6793,0.67915,0.6793,3937899960.0
2007-07-13 04:00:00,0.6793,0.6793,0.67915,0.67925,3105700012.0
2007-07-13 04:05:00,0.67925,0.6793,0.6792,0.6792,1129000024.0
2007-07-13 04:10:00,0.6792,0.6793,0.67915,0.6792,2722300062.0
2007-07-13 04:15:00,0.6792,0.6793,0.67915,0.6792,2848300030.0
2007-07-13 04:20:00,0.6792,0.67925,0.6792,0.6792,1827100017.0
2007-07-13 04:25:00,0.6792,0.6793,0.67902,0.67902,1722299993.0
2007-07-13 04:30:00,0.6793,0.6793,0.67915,0.67915,764000007.0
2007-07-13 04:35:00,0.6792,0.6792,0.6792,0.6792,1427800000.0
2007-07-13 04:40:00,0.6792,0.67925,0.67915,0.6792,3068799942.0
2007-07-13 04:45:00,0.6792,0.6792,0.67904,0.6792,1788199978.0
2007-07-13 04:50:00,0.6792,0.6792,0.6791,0.67915,805199985.0
2007-07-13 04:55:00,0.6792,0.6792,0.67885,0.6791,476900006.0
2007-07-13 05:00:00,0.67915,0.6792,0.6791,0.6792,1035699992.0
2007-07-13 05:05:00,0.6792,0.67925,0.6791,0.67915,845899991.0
2007-07-13 05:10:00,0.67915,0.6792,0.67893,0.6792,1268200001.0
2007-07-13 05:15:00,0.6792,0.6792,0.67902,0.67915,1062399996.0
2007-07-13 05:20:00,0.6792,0.67925,0.67898,0.67911,1180699995.0
2007-07-13 05:25:00,0.6792,0.6792,0.67896,0.67915,1016999994.0
2007-07-13 05:30:00,0.67906,0.67917,0.67901,0.67915,1234100007.0
2007-07-13 05:35:00,0.67915,0.6792,0.67902,0.67905,498899999.0
2007-07-13 05:40:00,0.67904,0.6792,0.67895,0.67914,2360699987.0
2007-07-13 05:45:00,0.6792,0.6792,0.67886,0.6791,508599998.0
2007-07-13 05:50:00,0.67915,0.6792,0.679,0.6792,1016299984.0
2007-07-13 05:55:00,0.6792,0.6792,0.67915,0.6792,1844900010.0
2007-07-13 06:00:00,0.6792,0.67925,0.67915,0.6792,1371899987.0
2007-07-13 06:05:00,0.67898,0.6792,0.67898,0.6791,783299993.0
2007-07-13 06:10:00,0.67915,0.67915,0.6791,0.67915,262000008.0
2007-07-13 06:15:00,0.67915,0.6792,0.67915,0.67915,286700001.0
2007-07-13 06:20:00,0.67915,0.6792,0.67894,0.6792,408599997.0
2007-07-13 06:25:00,0.6792,0.6792,0.6792,0.6792,230400000.0
2007-07-13 06:30:00,0.6792,0.6792,0.67912,0.6792,926900003.0
2007-07-13 06:35:00,0.6792,0.6792,0.67915,0.6792,667599999.0
2007-07-13 06:40:00,0.67904,0.6792,0.67897,0.6792,3073499989.0
2007-07-13 06:45:00,0.6792,0.6792,0.67895,0.679,3289099994.0
2007-07-13 06:50:00,0.679,0.6791,0.679,0.6791,2408500004.0
2007-07-13 06:55:00,0.6791,0.6792,0.67905,0.6791,4600600014.0
2007-07-13 07:00:00,0.6791,0.6792,0.679,0.679,4101400006.0
2007-07-13 07:05:00,0.679,0.6791,0.679,0.6791,807500015.0
2007-07-13 07:10:00,0.6791,0.6791,0.67895,0.67905,3116499997.0
2007-07-13 07:15:00,0.67905,0.6791,0.67895,0.6791,1808700004.0
2007-07-13 07:20:00,0.6791,0.6791,0.67905,0.6791,2621100006.0
2007-07-13 07:25:00,0.6791,0.6792,0.67905,0.6791,2955100006.0
2007-07-13 07:30:00,0.6791,0.6792,0.67905,0.6791,2145100001.0
2007-07-13 07:35:00,0.67905,0.6792,0.67905,0.67905,1058400009.0
2007-07-13 07:40:00,0.6791,0.6792,0.67905,0.67915,1993300018.0
2007-07-13 07:45:00,0.6792,0.6792,0.6791,0.6791,1790900000.0
2007-07-13 07:50:00,0.6791,0.6793,0.67895,0.6792,3978099987.0
2007-07-13 07:55:00,0.6792,0.6793,0.67902,0.67915,4336199991.0
2007-07-13 08:00:00,0.6791,0.6791,0.67875,0.6789,5198700010.0
2007-07-13 08:05:00,0.6789,0.679,0.6788,0.679,3674500011.0
2007-07-13 08:10:00,0.679,0.67915,0.67895,0.6791,3638100029.0
2007-07-13 08:15:00,0.6791,0.6791,0.679,0.6791,2419699976.0
2007-07-13 08:20:00,0.6791,0.6792,0.6791,0.67915,5361499954.0
2007-07-13 08:25:00,0.679,0.6791,0.6789,0.679,7980999910.0
2007-07-13 08:30:00,0.679,0.6791,0.6789,0.6791,5290199961.0
2007-07-13 08:35:00,0.6791,0.6792,0.6789,0.6791,5402399956.0
2007-07-13 08:40:00,0.6792,0.6792,0.679,0.679,8687999880.0
2007-07-13 08:45:00,0.6791,0.6792,0.679,0.6792,6950399904.0
2007-07-13 08:50:00,0.6793,0.6793,0.67905,0.6793,6238699919.0
2007-07-13 08:55:00,0.6792,0.6793,0.6792,0.6792,2066399976.0
2007-07-13 09:00:00,0.6791,0.6792,0.6791,0.6791,6826699981.0
2007-07-13 09:05:00,0.6791,0.6792,0.67905,0.67915,5692499989.0
2007-07-13 09:10:00,0.6792,0.67935,0.679,0.6792,6045599986.0
2007-07-13 09:15:00,0.6792,0.6793,0.67915,0.6792,4998200019.0
2007-07-13 09:20:00,0.67925,0.67925,0.6789,0.67895,4041200035.0
2007-07-13 09:25:00,0.679,0.67905,0.67885,0.67885,5784100012.0
2007-07-13 09:30:00,0.6789,0.679,0.67875,0.679,3652000013.0
2007-07-13 09:35:00,0.67905,0.6791,0.6789,0.67905,7273400009.0
2007-07-13 09:40:00,0.679,0.6791,0.6788,0.6788,5476500017.0
2007-07-13 09:45:00,0.6789,0.679,0.6788,0.6789,6734300007.0
2007-07-13 09:50:00,0.6789,0.6789,0.6786,0.6787,1766900011.0
2007-07-13 09:55:00,0.6786,0.67875,0.6786,0.67865,5130200041.0
2007-07-13 10:00:00,0.6785,0.6786,0.6784,0.6785,5803999944.0
2007-07-13 10:05:00,0.6786,0.6786,0.67855,0.6786,1450999986.0
2007-07-13 10:10:00,0.6786,0.6787,0.67855,0.67865,5632599917.0
2007-07-13 10:15:00,0.67865,0.6787,0.6784,0.6784,5944399982.0
2007-07-13 10:20:00,0.6785,0.6786,0.6783,0.6785,3432299951.0
2007-07-13 10:25:00,0.67855,0.67865,0.67845,0.6786,3729800045.0
2007-07-13 10:30:00,0.6786,0.6786,0.6783,0.6784,2011099996.0
2007-07-13 10:35:00,0.67845,0.6785,0.6783,0.67845,5437599989.0
2007-07-13 10:40:00,0.67845,0.6785,0.67835,0.67845,3019400027.0
2007-07-13 10:45:00,0.6785,0.6786,0.6784,0.6785,6499668012.0
2007-07-13 10:50:00,0.6785,0.6785,0.67845,0.6785,3240100020.0
2007-07-13 10:55:00,0.6785,0.67855,0.67845,0.6785,6366699923.0
2007-07-13 11:00:00,0.6785,0.6785,0.6783,0.6785,5611000015.0
2007-07-13 11:05:00,0.67845,0.6785,0.6784,0.6785,3328499997.0
2007-07-13 11:10:00,0.6783,0.6785,0.6783,0.67845,1518299996.0
2007-07-13 11:15:00,0.67845,0.6785,0.6783,0.6783,5532800014.0
2007-07-13 11:20:00,0.6783,0.6783,0.6782,0.67825,5645400027.0
2007-07-13 11:25:00,0.67825,0.6783,0.67815,0.6783,5504500011.0
2007-07-13 11:30:00,0.6783,0.6783,0.6781,0.6782,5057100002.0
2007-07-13 11:35:00,0.6782,0.6783,0.67805,0.6783,4973099983.0
2007-07-13 11:40:00,0.67825,0.67825,0.6778,0.67795,9810600009.0
2007-07-13 11:45:00,0.678,0.678,0.6777,0.6777,7410199987.0
2007-07-13 11:50:00,0.67775,0.6778,0.6776,0.6776,5873400004.0
2007-07-13 11:55:00,0.6775,0.67785,0.6775,0.6776,5169400008.0
2007-07-13 12:00:00,0.6775,0.6778,0.6775,0.6777,8569800057.0
2007-07-13 12:05:00,0.67775,0.6778,0.6777,0.6778,3409499990.0
2007-07-13 12:10:00,0.6778,0.67785,0.6776,0.6777,8755999929.0
2007-07-13 12:15:00,0.6778,0.6779,0.67775,0.6778,5486600009.0
2007-07-13 12:20:00,0.6778,0.6779,0.6776,0.6776,3344599979.0
2007-07-13 12:25:00,0.6776,0.6777,0.6775,0.67755,3172500001.0
2007-07-13 12:30:00,0.67755,0.6776,0.6775,0.6776,3698000055.0
2007-07-13 12:35:00,0.6776,0.67775,0.6775,0.6777,6644199981.0
2007-07-13 12:40:00,0.6777,0.6777,0.6774,0.6775,2886199962.0
2007-07-13 12:45:00,0.6776,0.6776,0.6774,0.67755,4915000007.0
2007-07-13 12:50:00,0.6776,0.67765,0.67755,0.6776,1747800000.0
2007-07-13 12:55:00,0.6776,0.6777,0.67745,0.6776,4477700007.0
2007-07-13 13:00:00,0.6777,0.6778,0.67765,0.67765,7146300011.0
2007-07-13 13:05:00,0.6777,0.6778,0.6776,0.67775,1799999984.0
2007-07-13 13:10:00,0.67775,0.67785,0.6777,0.6778,4194299998.0
2007-07-13 13:15:00,0.6778,0.67795,0.6778,0.67795,1862399991.0
2007-07-13 13:20:00,0.67795,0.67795,0.67769,0.67778,4283799928.0
2007-07-13 13:25:00,0.67795,0.67795,0.6777,0.67785,1435500001.0
2007-07-13 13:30:00,0.67785,0.67795,0.6778,0.67795,3950899973.0
2007-07-13 13:35:00,0.6779,0.67795,0.67775,0.6779,6790400035.0
2007-07-13 13:40:00,0.6779,0.6779,0.67775,0.6779,4399699985.0
2007-07-13 13:45:00,0.6779,0.678,0.67785,0.6779,3273699977.0
2007-07-13 13:50:00,0.6779,0.678,0.6778,0.6778,4065000013.0
2007-07-13 13:55:00,0.67775,0.678,0.67775,0.6779,5231799975.0
2007-07-13 14:00:00,0.678,0.67815,0.6779,0.678,7083799964.0
2007-07-13 14:05:00,0.678,0.6781,0.6779,0.678,6807200015.0
2007-07-13 14:10:00,0.678,0.6781,0.6778,0.6779,6610300020.0
2007-07-13 14:15:00,0.6779,0.678,0.67785,0.67785,4952799972.0
2007-07-13 14:20:00,0.6777,0.67785,0.6776,0.67775,7272900005.0
2007-07-13 14:25:00,0.6776,0.6778,0.6776,0.6777,6755999991.0
2007-07-13 14:30:00,0.6776,0.6779,0.6776,0.6778,4383999965.0
2007-07-13 14:35:00,0.6777,0.6781,0.6777,0.6778,4383999965.0
2007-07-13 14:40:00,0.6779,0.678,0.6778,0.6779,4383999965.0
2007-07-13 14:45:00,0.678,0.6781,0.6778,0.67795,4470199971.0
2007-07-13 14:50:00,0.67795,0.6781,0.6778,0.67805,3782999999.0
2007-07-13 14:55:00,0.6779,0.6779,0.6777,0.6779,7159600059.0
2007-07-13 15:00:00,0.6779,0.67805,0.67785,0.67805,7614099998.0
2007-07-13 15:05:00,0.6779,0.6781,0.6778,0.6781,2592899974.0
2007-07-13 15:10:00,0.67805,0.6781,0.678,0.6781,2923000021.0
2007-07-13 15:15:00,0.6781,0.6783,0.678,0.6782,7330100000.0
2007-07-13 15:20:00,0.6781,0.6783,0.6781,0.6783,9138500020.0
2007-07-13 15:25:00,0.67825,0.6783,0.6781,0.6782,5848399977.0
2007-07-13 15:30:00,0.6783,0.6783,0.67805,0.6781,8531199968.0
2007-07-13 15:35:00,0.678,0.67815,0.6779,0.67815,4609499996.0
2007-07-13 15:40:00,0.67815,0.67815,0.67795,0.67805,4212999983.0
2007-07-13 15:45:00,0.67805,0.6781,0.6779,0.678,4999799977.0
2007-07-13 15:50:00,0.6779,0.678,0.6778,0.6779,10208399946.0
2007-07-13 15:55:00,0.6779,0.67805,0.67785,0.6779,6003300003.0
2007-07-13 16:00:00,0.6778,0.678,0.6777,0.6778,6038500005.0
2007-07-13 16:05:00,0.6777,0.678,0.6777,0.6779,4830800004.0
2007-07-13 16:10:00,0.6779,0.678,0.67785,0.678,5435399960.0
2007-07-13 16:15:00,0.67778,0.6781,0.67778,0.67805,4458199977.0
2007-07-13 16:20:00,0.6781,0.67825,0.6781,0.67815,2634800001.0
2007-07-13 16:25:00,0.67815,0.67815,0.678,0.678,2585199995.0
2007-07-13 16:30:00,0.6781,0.6781,0.6778,0.6778,6945099964.0
2007-07-13 16:35:00,0.6779,0.6779,0.6778,0.6779,2386999974.0
2007-07-13 16:40:00,0.67785,0.6779,0.6776,0.67775,8803199954.0
2007-07-13 16:45:00,0.6776,0.6778,0.6775,0.6778,6120000045.0
2007-07-13 16:50:00,0.6778,0.6779,0.6776,0.6776,6848099951.0
2007-07-13 16:55:00,0.6776,0.67765,0.6775,0.6776,5927100031.0
2007-07-13 17:00:00,0.6777,0.6778,0.67765,0.67775,5216699989.0
2007-07-13 17:05:00,0.6778,0.6778,0.6776,0.6777,6154299990.0
2007-07-13 17:10:00,0.67775,0.6778,0.6776,0.6777,7571299984.0
2007-07-13 17:15:00,0.67765,0.6778,0.6776,0.67775,8780200024.0
2007-07-13 17:20:00,0.67775,0.6778,0.6777,0.6778,5464299981.0
2007-07-13 17:25:00,0.6778,0.6778,0.6777,0.6777,1286100006.0
2007-07-13 17:30:00,0.6776,0.6777,0.6776,0.6777,1873399955.0
2007-07-13 17:35:00,0.6776,0.6777,0.6776,0.6777,1873399955.0
2007-07-13 17:40:00,0.6776,0.6776,0.6775,0.6776,8858799836.0
2007-07-13 17:45:00,0.6775,0.6776,0.6775,0.6776,4095600048.0
2007-07-13 17:50:00,0.6776,0.6777,0.67755,0.6776,7353799930.0
2007-07-13 17:55:00,0.6777,0.6777,0.6775,0.67765,4510799944.0
2007-07-13 18:00:00,0.67765,0.67765,0.6775,0.6775,7032199948.0
2007-07-13 18:05:00,0.6776,0.6776,0.67745,0.6775,4426099992.0
2007-07-13 18:10:00,0.6775,0.6776,0.67735,0.67755,4495199948.0
2007-07-13 18:15:00,0.67755,0.6776,0.67745,0.6775,2565000021.0
2007-07-13 18:20:00,0.6775,0.67755,0.6774,0.67755,4746700016.0
2007-07-13 18:25:00,0.67755,0.6777,0.6775,0.6777,4596299967.0
2007-07-13 18:30:00,0.6777,0.67775,0.67755,0.6777,3975900002.0
2007-07-13 18:35:00,0.6777,0.6777,0.67755,0.67765,3564300006.0
2007-07-13 18:40:00,0.67765,0.67765,0.67755,0.6776,2772600009.0
2007-07-13 18:45:00,0.6775,0.6776,0.67745,0.67745,4674999989.0
2007-07-13 18:50:00,0.6775,0.67765,0.67745,0.6776,4132499999.0
2007-07-13 18:55:00,0.6776,0.6776,0.6775,0.6775,4472900004.0
2007-07-13 19:00:00,0.6775,0.6778,0.6775,0.6777,5406800009.0
2007-07-13 19:05:00,0.67775,0.6778,0.67765,0.67775,1209199998.0
2007-07-13 19:10:00,0.67775,0.67775,0.6776,0.6777,929399996.0
2007-07-13 19:15:00,0.6777,0.67785,0.6776,0.6777,2501199984.0
2007-07-13 19:20:00,0.67765,0.6778,0.6776,0.6778,4159999988.0
2007-07-13 19:25:00,0.6778,0.6778,0.67775,0.6778,3345099991.0
2007-07-13 19:30:00,0.6778,0.67795,0.6778,0.6779,3853100009.0
2007-07-13 19:35:00,0.6779,0.67795,0.67785,0.67795,4119999995.0
2007-07-13 19:40:00,0.67795,0.678,0.67785,0.6779,4223700019.0
2007-07-13 19:45:00,0.6779,0.6779,0.6777,0.6778,4192799961.0
2007-07-13 19:50:00,0.6778,0.6778,0.6777,0.6778,2054200001.0
2007-07-13 19:55:00,0.6778,0.6779,0.67775,0.6779,3700500017.0
2007-07-13 20:00:00,0.6779,0.6779,0.6778,0.67785,2489099990.0
2007-07-13 20:05:00,0.67785,0.6779,0.6778,0.6778,944899992.0
2007-07-13 20:10:00,0.6778,0.6779,0.67775,0.67785,4474500003.0
2007-07-13 20:15:00,0.67785,0.678,0.67785,0.67795,2180500000.0
2007-07-13 20:20:00,0.678,0.678,0.67795,0.678,929200001.0
2007-07-13 20:25:00,0.678,0.678,0.67795,0.678,2871699992.0
2007-07-13 20:30:00,0.678,0.67803,0.67784,0.678,1583199985.0
2007-07-13 20:35:00,0.678,0.678,0.67785,0.6779,4949800009.0
2007-07-13 20:40:00,0.6779,0.6779,0.67785,0.67785,2037499993.0
2007-07-13 20:45:00,0.6779,0.6779,0.67785,0.6779,4875399978.0
2007-07-13 20:50:00,0.6779,0.6779,0.67785,0.6779,3130099993.0
2007-07-13 20:55:00,0.6779,0.678,0.6778,0.6779,6040999992.0
2007-07-13 21:00:00,0.6779,0.678,0.6779,0.678,3378700009.0
2007-07-13 21:05:00,0.678,0.678,0.67795,0.678,1973099999.0
2007-07-13 21:10:00,0.678,0.6781,0.6779,0.678,1284199982.0
2007-07-13 21:15:00,0.678,0.6781,0.6778,0.678,2718500013.0
2007-07-13 21:20:00,0.678,0.6781,0.67795,0.678,3689200008.0
2007-07-13 21:25:00,0.67795,0.678,0.67785,0.6779,3700499980.0
2007-07-13 21:30:00,0.6779,0.67795,0.67785,0.6779,2612800006.0
2007-07-13 21:35:00,0.6779,0.678,0.67775,0.6779,2693699999.0
2007-07-13 21:40:00,0.6779,0.6779,0.6777,0.6779,2508699992.0
2007-07-13 21:45:00,0.6778,0.67795,0.6777,0.67785,3713799998.0
2007-07-13 21:50:00,0.67785,0.678,0.67775,0.6779,1480800007.0
2007-07-13 21:55:00,0.6778,0.6779,0.6776,0.67765,2678500016.0
2007-07-13 22:00:00,0.6777,0.6778,0.67765,0.67765,5149800029.0
2007-07-13 22:05:00,0.6777,0.67775,0.6775,0.67755,2172699988.0
2007-07-13 22:10:00,0.6776,0.67775,0.67745,0.67755,2098200002.0
2007-07-13 22:15:00,0.67745,0.6776,0.6774,0.6775,2581799981.0
2007-07-13 22:20:00,0.6775,0.67755,0.67735,0.67755,1236499996.0
2007-07-13 22:25:00,0.6775,0.67755,0.67745,0.6775,633200005.0
2007-07-13 22:30:00,0.6775,0.6775,0.67745,0.6775,979300002.0
2007-07-13 22:35:00,0.67761,0.67771,0.67745,0.6775,718000011.0
2007-07-13 22:40:00,0.6775,0.6777,0.67738,0.6775,961600004.0
2007-07-13 22:45:00,0.6775,0.6776,0.6774,0.6775,2119000018.0
2007-07-13 22:50:00,0.6775,0.6775,0.67735,0.6774,1443699997.0
2007-07-13 22:55:00,0.6774,0.67745,0.67712,0.6772,2357099999.0
2007-07-15 23:00:00,0.67744,0.6779,0.67744,0.67772,614299992.0
2007-07-15 23:05:00,0.6776,0.67771,0.67738,0.67748,672600000.0
2007-07-15 23:10:00,0.6775,0.6775,0.67729,0.67745,341799995.0
2007-07-15 23:15:00,0.67754,0.6776,0.67744,0.67749,404635002.0
2007-07-15 23:20:00,0.67748,0.67748,0.6772,0.67748,308114999.0
2007-07-15 23:25:00,0.67761,0.67765,0.67713,0.6772,2706035000.0
2007-07-15 23:30:00,0.67735,0.6775,0.67721,0.67741,1147705001.0
2007-07-15 23:35:00,0.6773,0.67739,0.6772,0.6772,368099992.0
2007-07-15 23:40:00,0.67725,0.6775,0.6772,0.6772,547299992.0
2007-07-15 23:45:00,0.67724,0.67744,0.67724,0.67725,800800000.0
2007-07-15 23:50:00,0.67733,0.67746,0.67715,0.6774,942400007.0
2007-07-15 23:55:00,0.67733,0.67759,0.67715,0.67749,1136000002.0
2007-07-16 00:00:00,0.67715,0.67738,0.67705,0.6773,216400001.0
2007-07-16 00:05:00,0.67725,0.67746,0.67725,0.67746,322000000.0
2007-07-16 00:10:00,0.6773,0.6774,0.67725,0.6774,167400000.0
2007-07-16 00:15:00,0.67728,0.6774,0.67721,0.6773,516499998.0
2007-07-16 00:20:00,0.6773,0.67745,0.6772,0.67745,241600000.0
2007-07-16 00:25:00,0.67745,0.67745,0.67719,0.6773,1045900000.0
2007-07-16 00:30:00,0.67745,0.67745,0.6772,0.67725,709900000.0
2007-07-16 00:35:00,0.67725,0.6774,0.67725,0.67738,917100000.0
2007-07-16 00:40:00,0.67735,0.67742,0.67715,0.6772,403200002.0
2007-07-16 00:45:00,0.6773,0.6774,0.6771,0.6771,175000000.0
2007-07-16 00:50:00,0.67725,0.6773,0.6771,0.67725,414400000.0
2007-07-16 00:55:00,0.6773,0.6773,0.67705,0.6771,535300001.0
2007-07-16 01:00:00,0.6771,0.6772,0.67695,0.67715,311399999.0
2007-07-16 01:05:00,0.6772,0.6772,0.67685,0.6771,379699999.0
2007-07-16 01:10:00,0.6771,0.6774,0.677,0.6773,657100000.0
2007-07-16 01:15:00,0.6773,0.6774,0.67715,0.6773,758700001.0
2007-07-16 01:20:00,0.6774,0.6774,0.67715,0.6772,563099999.0
2007-07-16 01:25:00,0.6772,0.6773,0.6771,0.6772,1257899991.0
2007-07-16 01:30:00,0.6772,0.6773,0.6772,0.6773,727799999.0
2007-07-16 01:35:00,0.6773,0.6773,0.67715,0.6772,774099998.0
2007-07-16 01:40:00,0.6772,0.6773,0.6772,0.6772,1054800007.0
2007-07-16 01:45:00,0.6772,0.6773,0.6772,0.6773,735000006.0
2007-07-16 01:50:00,0.6773,0.6773,0.67719,0.67727,169500000.0
2007-07-16 01:55:00,0.67726,0.6773,0.6771,0.6773,442199999.0
2007-07-16 02:00:00,0.6773,0.6774,0.6772,0.6774,2050000012.0
2007-07-16 02:05:00,0.6773,0.6774,0.67725,0.6774,1600500002.0
2007-07-16 02:10:00,0.6774,0.6775,0.67735,0.6774,2229900012.0
2007-07-16 02:15:00,0.6774,0.6775,0.67735,0.6774,2207299996.0
2007-07-16 02:20:00,0.6774,0.6774,0.67735,0.6774,2453200007.0
2007-07-16 02:25:00,0.6774,0.6774,0.6772,0.67725,2604299991.0
2007-07-16 02:30:00,0.6773,0.6773,0.67711,0.6772,2153099992.0
2007-07-16 02:35:00,0.6772,0.67735,0.6772,0.6773,1769999987.0
2007-07-16 02:40:00,0.6773,0.6774,0.6772,0.6772,2267099993.0
2007-07-16 02:45:00,0.67702,0.6773,0.67702,0.6773,1647100003.0
2007-07-16 02:50:00,0.6773,0.6775,0.6772,0.6774,2939399998.0
2007-07-16 02:55:00,0.6774,0.6775,0.67719,0.67735,1243299999.0
2007-07-16 03:00:00,0.6773,0.6774,0.67718,0.6774,2466999998.0
2007-07-16 03:05:00,0.6774,0.6774,0.67712,0.6774,1351999985.0
2007-07-16 03:10:00,0.6774,0.6774,0.67718,0.67735,655099991.0
2007-07-16 03:15:00,0.6773,0.6774,0.67725,0.6774,1777200010.0
2007-07-16 03:20:00,0.6774,0.6774,0.67712,0.6773,1372799994.0
2007-07-16 03:25:00,0.6773,0.6774,0.67715,0.67715,2250299993.0
2007-07-16 03:30:00,0.67715,0.6773,0.67715,0.6773,1578600009.0
2007-07-16 03:35:00,0.6773,0.6773,0.6772,0.67725,568600002.0
2007-07-16 03:40:00,0.67725,0.67725,0.67725,0.67725,187200000.0
2007-07-16 03:45:00,0.67725,0.67735,0.67718,0.6772,984100004.0
2007-07-16 03:50:00,0.6773,0.6774,0.67708,0.67735,2027100000.0
2007-07-16 03:55:00,0.6774,0.6774,0.67735,0.6774,1020799995.0
2007-07-16 04:00:00,0.6774,0.6776,0.6774,0.6775,2964699994.0
2007-07-16 04:05:00,0.6775,0.6775,0.67735,0.6774,2326300006.0
2007-07-16 04:10:00,0.6774,0.6775,0.67735,0.6775,1456699993.0
2007-07-16 04:15:00,0.6775,0.6775,0.67745,0.6775,565599997.0
2007-07-16 04:20:00,0.6773,0.67755,0.6773,0.6775,1363000006.0
2007-07-16 04:25:00,0.6775,0.6776,0.67745,0.6775,2196700005.0
2007-07-16 04:30:00,0.67755,0.6776,0.67745,0.6776,864100004.0
2007-07-16 04:35:00,0.6775,0.6776,0.67745,0.67755,1082799977.0
2007-07-16 04:40:00,0.6775,0.67765,0.67737,0.6776,1169399996.0
2007-07-16 04:45:00,0.6776,0.67765,0.67755,0.67755,2492100011.0
2007-07-16 04:50:00,0.67755,0.6776,0.67745,0.6776,2006899999.0
2007-07-16 04:55:00,0.6776,0.6776,0.67755,0.6776,1337899988.0
2007-07-16 05:00:00,0.6776,0.6776,0.67745,0.6776,1140300015.0
2007-07-16 05:05:00,0.6776,0.6776,0.67745,0.6775,2176000007.0
2007-07-16 05:10:00,0.6775,0.6776,0.6775,0.6775,1209600002.0
2007-07-16 05:15:00,0.6775,0.6776,0.67745,0.6776,673000012.0
2007-07-16 05:20:00,0.67755,0.6776,0.67745,0.67745,1222200027.0
2007-07-16 05:25:00,0.6775,0.6776,0.67734,0.6775,2021899999.0
2007-07-16 05:30:00,0.6775,0.6775,0.67745,0.6775,148800000.0
2007-07-16 05:35:00,0.6775,0.6775,0.6774,0.6775,683799995.0
2007-07-16 05:40:00,0.6775,0.6775,0.67745,0.6775,412299987.0
2007-07-16 05:45:00,0.6775,0.6775,0.67725,0.67735,1471100008.0
2007-07-16 05:50:00,0.67735,0.67735,0.67709,0.6773,2961200023.0
2007-07-16 05:55:00,0.6773,0.67735,0.67725,0.6773,1577700005.0
2007-07-16 06:00:00,0.6773,0.6773,0.67703,0.6773,377800005.0
2007-07-16 06:05:00,0.6773,0.6773,0.67715,0.67715,1177799993.0
2007-07-16 06:10:00,0.6772,0.6772,0.67715,0.6772,826499999.0
2007-07-16 06:15:00,0.6772,0.6772,0.67697,0.67715,1140000003.0
2007-07-16 06:20:00,0.67718,0.6772,0.67695,0.6772,2654000008.0
2007-07-16 06:25:00,0.6772,0.6772,0.67715,0.6772,1805299991.0
2007-07-16 06:30:00,0.6772,0.67722,0.67704,0.6772,1166999994.0
2007-07-16 06:35:00,0.6772,0.6772,0.67715,0.6772,848799998.0
2007-07-16 06:40:00,0.67712,0.6772,0.67706,0.6772,932699994.0
2007-07-16 06:45:00,0.67715,0.6772,0.67694,0.67713,242999995.0
2007-07-16 06:50:00,0.67715,0.6772,0.6771,0.67715,714500000.0
2007-07-16 06:55:00,0.67715,0.6772,0.67699,0.67715,646599996.0
2007-07-16 07:00:00,0.67715,0.6772,0.67704,0.6772,670700007.0
2007-07-16 07:05:00,0.6772,0.6772,0.67715,0.67715,99000000.0
2007-07-16 07:10:00,0.6772,0.6772,0.67715,0.67715,104900000.0
2007-07-16 07:15:00,0.6772,0.6772,0.6771,0.6772,450800002.0
2007-07-16 07:20:00,0.6772,0.6772,0.67688,0.67715,923500000.0
2007-07-16 07:25:00,0.6772,0.6772,0.67697,0.6772,781900012.0
2007-07-16 07:30:00,0.6772,0.6772,0.6771,0.6772,925899995.0
2007-07-16 07:35:00,0.67715,0.6773,0.67715,0.67715,2951900024.0
2007-07-16 07:40:00,0.6772,0.67725,0.67715,0.6772,2372999964.0
2007-07-16 07:45:00,0.6772,0.67735,0.67715,0.6772,3589399969.0
2007-07-16 07:50:00,0.6772,0.6773,0.67715,0.6772,2126999999.0
2007-07-16 07:55:00,0.6772,0.67725,0.67715,0.6772,3270799967.0
2007-07-16 08:00:00,0.6772,0.6772,0.67715,0.6772,2872999991.0
2007-07-16 08:05:00,0.6772,0.6772,0.67715,0.6772,1027500006.0
2007-07-16 08:10:00,0.6772,0.6773,0.67715,0.67725,2695000010.0
2007-07-16 08:15:00,0.6772,0.6774,0.6772,0.6774,5085300019.0
2007-07-16 08:20:00,0.6774,0.6774,0.67725,0.6773,3391900007.0
2007-07-16 08:25:00,0.6773,0.6773,0.67715,0.6773,4161700012.0
2007-07-16 08:30:00,0.67725,0.6774,0.67725,0.6774,5545599952.0
2007-07-16 08:35:00,0.6774,0.6774,0.6773,0.6774,5440799968.0
2007-07-16 08:40:00,0.6774,0.6774,0.6773,0.6774,6203900001.0
2007-07-16 08:45:00,0.6773,0.6774,0.6772,0.6772,4450400002.0
2007-07-16 08:50:00,0.6773,0.6773,0.67715,0.6773,6322900012.0
2007-07-16 08:55:00,0.6773,0.6773,0.6772,0.67725,6539100029.0
2007-07-16 09:00:00,0.6773,0.67735,0.6772,0.67725,4980299970.0
2007-07-16 09:05:00,0.6772,0.67725,0.6771,0.6771,2745299991.0
2007-07-16 09:10:00,0.6772,0.6772,0.6766,0.6767,9297799954.0
2007-07-16 09:15:00,0.6767,0.6768,0.67665,0.6768,4312499993.0
2007-07-16 09:20:00,0.6769,0.67695,0.6768,0.67685,5811200028.0
2007-07-16 09:25:00,0.67685,0.67685,0.67665,0.67665,6816199979.0
2007-07-16 09:30:00,0.6767,0.6767,0.6765,0.6766,4095199961.0
2007-07-16 09:35:00,0.6764,0.6766,0.6763,0.6766,6163699977.0
2007-07-16 09:40:00,0.6766,0.67665,0.6765,0.6766,6941799970.0
2007-07-16 09:45:00,0.6766,0.6769,0.6766,0.6769,4790499988.0
2007-07-16 09:50:00,0.6768,0.6769,0.67675,0.67685,5997599975.0
2007-07-16 09:55:00,0.67685,0.6769,0.6767,0.67685,5438599961.0
2007-07-16 10:00:00,0.67685,0.6769,0.6766,0.67665,2834700005.0
2007-07-16 10:05:00,0.6767,0.67675,0.6766,0.6767,5944000004.0
2007-07-16 10:10:00,0.6767,0.67675,0.6766,0.6767,6374699968.0
2007-07-16 10:15:00,0.6767,0.6768,0.67665,0.6767,4836299992.0
2007-07-16 10:20:00,0.6767,0.67685,0.67665,0.67665,4310099980.0
2007-07-16 10:25:00,0.67665,0.67675,0.67665,0.6767,6848100025.0
2007-07-16 10:30:00,0.67675,0.6768,0.6767,0.6768,3339699990.0
2007-07-16 10:35:00,0.67685,0.6769,0.6766,0.6767,4616699973.0
2007-07-16 10:40:00,0.6767,0.67675,0.67665,0.67675,3563999972.0
2007-07-16 10:45:00,0.67675,0.67685,0.6767,0.67675,1642900001.0
2007-07-16 10:50:00,0.6768,0.6768,0.67665,0.6767,6864699999.0
2007-07-16 10:55:00,0.67675,0.6768,0.6766,0.6766,5683600001.0
2007-07-16 11:00:00,0.67665,0.67665,0.6765,0.6766,5114900004.0
2007-07-16 11:05:00,0.6766,0.67685,0.6765,0.67675,4688399949.0
2007-07-16 11:10:00,0.67675,0.67675,0.6766,0.67665,3797900009.0
2007-07-16 11:15:00,0.67665,0.67665,0.67645,0.6765,5331400002.0
2007-07-16 11:20:00,0.67655,0.6766,0.6764,0.6765,5073800024.0
2007-07-16 11:25:00,0.67655,0.6767,0.6765,0.6766,4697299989.0
2007-07-16 11:30:00,0.6767,0.6768,0.6766,0.67675,4794299960.0
2007-07-16 11:35:00,0.6768,0.67685,0.6766,0.6767,8999699997.0
2007-07-16 11:40:00,0.6767,0.67675,0.6765,0.67655,4495099996.0
2007-07-16 11:45:00,0.6765,0.6766,0.67645,0.67655,3677399970.0
2007-07-16 11:50:00,0.67655,0.67655,0.6764,0.6765,5481600024.0
2007-07-16 11:55:00,0.6766,0.6766,0.6764,0.6764,3851999993.0
2007-07-16 12:00:00,0.6763,0.67645,0.6763,0.6764,8247099989.0
2007-07-16 12:05:00,0.6763,0.67645,0.67625,0.6764,6239200038.0
2007-07-16 12:10:00,0.67635,0.6765,0.67635,0.6765,4517300005.0
2007-07-16 12:15:00,0.67645,0.6765,0.6764,0.67645,4244400002.0
2007-07-16 12:20:00,0.67645,0.6765,0.6764,0.6764,3599899993.0
2007-07-16 12:25:00,0.6765,0.6765,0.6764,0.6765,7129400131.0
2007-07-16 12:30:00,0.6765,0.6765,0.6764,0.67645,2687299988.0
2007-07-16 12:35:00,0.6765,0.6765,0.6764,0.6765,3409799991.0
2007-07-16 12:40:00,0.6765,0.67655,0.6763,0.67635,3564200012.0
2007-07-16 12:45:00,0.67635,0.67635,0.67625,0.6763,4290099994.0
2007-07-16 12:50:00,0.6763,0.67635,0.6762,0.6762,3210200016.0
2007-07-16 12:55:00,0.67625,0.6764,0.6762,0.6762,7098200027.0
2007-07-16 13:00:00,0.6761,0.67635,0.6761,0.6763,7126100004.0
2007-07-16 13:05:00,0.6763,0.6764,0.6762,0.6763,2155200004.0
2007-07-16 13:10:00,0.6762,0.6763,0.6762,0.6763,4309900018.0
2007-07-16 13:15:00,0.67635,0.6764,0.6762,0.6763,4688900005.0
2007-07-16 13:20:00,0.6764,0.67655,0.6763,0.6765,9437500010.0
2007-07-16 13:25:00,0.6765,0.6766,0.6764,0.6766,6169700002.0
2007-07-16 13:30:00,0.6765,0.6765,0.6763,0.6763,6470500059.0
2007-07-16 13:35:00,0.67635,0.6764,0.67635,0.67635,6056300029.0
2007-07-16 13:40:00,0.6764,0.6765,0.6763,0.6764,2667599999.0
2007-07-16 13:45:00,0.6764,0.6764,0.6763,0.67635,5526700022.0
2007-07-16 13:50:00,0.67635,0.6765,0.6763,0.6764,6949100028.0
2007-07-16 13:55:00,0.6763,0.6765,0.6763,0.67645,6394299981.0
2007-07-16 14:00:00,0.6765,0.67655,0.6764,0.6764,6784199965.0
2007-07-16 14:05:00,0.6765,0.6767,0.6765,0.6766,4524399989.0
2007-07-16 14:10:00,0.6767,0.67675,0.67645,0.6765,4357799966.0
2007-07-16 14:15:00,0.67645,0.6765,0.67635,0.67645,4608399972.0
2007-07-16 14:20:00,0.67645,0.6765,0.6763,0.6764,2882000014.0
2007-07-16 14:25:00,0.6765,0.6765,0.6763,0.6763,3434500018.0
2007-07-16 14:30:00,0.6763,0.6765,0.6763,0.6764,8947199996.0
2007-07-16 14:35:00,0.6764,0.6764,0.67625,0.6763,2893700009.0
2007-07-16 14:40:00,0.6764,0.6764,0.6763,0.6764,3086399998.0
2007-07-16 14:45:00,0.6764,0.67645,0.67635,0.6764,5203700013.0
2007-07-16 14:50:00,0.6764,0.6766,0.6764,0.6765,6659100000.0
2007-07-16 14:55:00,0.6765,0.6766,0.6764,0.67655,5818299990.0
2007-07-16 15:00:00,0.6766,0.6766,0.6764,0.67655,3966099976.0
2007-07-16 15:05:00,0.67655,0.6766,0.6765,0.6766,6345799994.0
2007-07-16 15:10:00,0.6765,0.6766,0.67645,0.67655,4645799988.0
2007-07-16 15:15:00,0.6766,0.6766,0.6763,0.6763,5495099986.0
2007-07-16 15:20:00,0.6763,0.6764,0.67625,0.67635,5163999986.0
2007-07-16 15:25:00,0.6763,0.67635,0.6762,0.6763,4263500005.0
2007-07-16 15:30:00,0.6763,0.67635,0.6762,0.67635,271800000.0
2007-07-16 15:35:00,0.6763,0.67635,0.6762,0.6763,4118700007.0
2007-07-16 15:40:00,0.6763,0.6763,0.6762,0.67625,4692899952.0
2007-07-16 15:45:00,0.67625,0.6763,0.6762,0.6763,5457900076.0
2007-07-16 15:50:00,0.6763,0.67635,0.6761,0.6763,7684200076.0
2007-07-16 15:55:00,0.6762,0.6763,0.6761,0.6761,6616400056.0
2007-07-16 16:00:00,0.6762,0.6762,0.676,0.67615,7342400020.0
2007-07-16 16:05:00,0.676,0.6761,0.6759,0.6759,1613899959.0
2007-07-16 16:10:00,0.676,0.67605,0.6759,0.67595,2730799988.0
2007-07-16 16:15:00,0.67595,0.6761,0.6759,0.6761,6646000010.0
2007-07-16 16:20:00,0.6761,0.6761,0.676,0.676,5956599982.0
2007-07-16 16:25:00,0.6761,0.6762,0.67595,0.6761,6215230793.0
2007-07-16 16:30:00,0.6762,0.6763,0.6761,0.6763,7656217985.0
2007-07-16 16:35:00,0.6762,0.6762,0.676,0.676,7122500006.0
2007-07-16 16:40:00,0.6761,0.6762,0.676,0.67615,3710400000.0
2007-07-16 16:45:00,0.67615,0.6762,0.676,0.676,8671100011.0
2007-07-16 16:50:00,0.6761,0.67615,0.67595,0.6761,5403599994.0
2007-07-16 16:55:00,0.67615,0.6764,0.6761,0.6763,6641300005.0
2007-07-16 17:00:00,0.6764,0.6764,0.6763,0.6763,2060799990.0
2007-07-16 17:05:00,0.6763,0.67635,0.6762,0.6763,4166399955.0
2007-07-16 17:10:00,0.6763,0.6764,0.6762,0.6764,3151599970.0
2007-07-16 17:15:00,0.6764,0.6764,0.67625,0.6763,7429499985.0
2007-07-16 17:20:00,0.6763,0.6764,0.6763,0.6764,2709900000.0
2007-07-16 17:25:00,0.6764,0.6764,0.6762,0.6763,2842499993.0
2007-07-16 17:30:00,0.6764,0.6764,0.6763,0.6764,4633899983.0
2007-07-16 17:35:00,0.6764,0.6764,0.6763,0.6764,4180199973.0
2007-07-16 17:40:00,0.6764,0.6765,0.6764,0.67645,2764099997.0
2007-07-16 17:45:00,0.67645,0.6765,0.67635,0.6764,4002200024.0
2007-07-16 17:50:00,0.6764,0.67655,0.67635,0.6765,6094299988.0
2007-07-16 17:55:00,0.6765,0.6766,0.67645,0.6766,3187700009.0
2007-07-16 18:00:00,0.6766,0.67665,0.6765,0.6766,5956399998.0
2007-07-16 18:05:00,0.6766,0.67665,0.67655,0.67655,3077999987.0
2007-07-16 18:10:00,0.67655,0.6766,0.67645,0.6765,3447199995.0
2007-07-16 18:15:00,0.6765,0.6765,0.67635,0.67635,2962400031.0
2007-07-16 18:20:00,0.6763,0.6764,0.6763,0.67635,2304499984.0
2007-07-16 18:25:00,0.6763,0.6764,0.6763,0.6764,3221199978.0
2007-07-16 18:30:00,0.6764,0.67645,0.6763,0.6764,4022400037.0
2007-07-16 18:35:00,0.6764,0.6764,0.6763,0.6763,4914699931.0
2007-07-16 18:40:00,0.6763,0.6764,0.67625,0.67635,3842499985.0
2007-07-16 18:45:00,0.6764,0.6764,0.67625,0.6763,2037799959.0
2007-07-16 18:50:00,0.6763,0.6763,0.67625,0.6763,5062700078.0
2007-07-16 18:55:00,0.6763,0.6765,0.67625,0.6765,4613100037.0
2007-07-16 19:00:00,0.6765,0.6765,0.67635,0.6764,3091999968.0
2007-07-16 19:05:00,0.67635,0.6766,0.67635,0.6766,2937899995.0
2007-07-16 19:10:00,0.6766,0.6766,0.6765,0.6766,1785200003.0
2007-07-16 19:15:00,0.6766,0.6766,0.6765,0.67655,355199995.0
2007-07-16 19:20:00,0.6766,0.6766,0.6765,0.6766,2970099980.0
2007-07-16 19:25:00,0.6766,0.6766,0.6765,0.67655,3601899978.0
2007-07-16 19:30:00,0.67655,0.6766,0.67627,0.6766,2362599982.0
2007-07-16 19:35:00,0.6766,0.6766,0.67645,0.6765,4575499977.0
2007-07-16 19:40:00,0.6766,0.6766,0.67645,0.6765,4638899986.0
2007-07-16 19:45:00,0.6765,0.6766,0.67645,0.67655,3576600008.0
2007-07-16 19:50:00,0.67655,0.6766,0.67655,0.6766,2025899994.0
2007-07-16 19:55:00,0.6766,0.6766,0.67655,0.67655,1384600001.0
2007-07-16 20:00:00,0.6766,0.6766,0.67645,0.6765,2676200001.0
2007-07-16 20:05:00,0.6765,0.6766,0.67645,0.67645,3065499990.0
2007-07-16 20:10:00,0.6765,0.67655,0.67645,0.67655,4157999974.0
2007-07-16 20:15:00,0.67655,0.6766,0.67645,0.6765,3141800003.0
2007-07-16 20:20:00,0.6765,0.67655,0.6763,0.6765,3226300005.0
2007-07-16 20:25:00,0.6765,0.67655,0.67645,0.6765,2709700007.0
2007-07-16 20:30:00,0.6765,0.67655,0.6763,0.6765,3377399988.0
2007-07-16 20:35:00,0.6765,0.6766,0.67647,0.6766,1780799995.0
2007-07-16 20:40:00,0.6766,0.6766,0.67613,0.67655,1740599988.0
2007-07-16 20:45:00,0.6765,0.6765,0.6763,0.6763,1349599993.0
2007-07-16 20:50:00,0.6765,0.6766,0.6765,0.6765,1948900030.0
2007-07-16 20:55:00,0.6765,0.67655,0.67645,0.67645,1980500017.0
2007-07-16 21:00:00,0.67655,0.67665,0.67645,0.67655,3645299987.0
2007-07-16 21:05:00,0.6765,0.6766,0.6765,0.6766,1115999994.0
2007-07-16 21:10:00,0.6766,0.6766,0.67645,0.67655,5563100016.0
2007-07-16 21:15:00,0.67655,0.6766,0.67645,0.6766,1679100027.0
2007-07-16 21:20:00,0.6766,0.6766,0.67645,0.6765,2753400013.0
2007-07-16 21:25:00,0.6765,0.6765,0.67645,0.67645,2283299996.0
2007-07-16 21:30:00,0.6765,0.6765,0.67645,0.6765,1869699992.0
2007-07-16 21:35:00,0.6765,0.6765,0.67635,0.67635,5217699966.0
2007-07-16 21:40:00,0.67635,0.6765,0.67622,0.67645,2820699967.0
2007-07-16 21:45:00,0.67645,0.67645,0.67635,0.6764,3252400038.0
2007-07-16 21:50:00,0.6764,0.6764,0.6763,0.6764,2973699996.0
2007-07-16 21:55:00,0.6764,0.6764,0.67615,0.6763,1501000000.0
2007-07-16 22:00:00,0.6763,0.6763,0.67581,0.67605,1505400002.0
2007-07-16 22:05:00,0.67611,0.6763,0.67607,0.6763,2183599994.0
2007-07-16 22:10:00,0.6763,0.6763,0.6762,0.6762,1438399997.0
2007-07-16 22:15:00,0.6762,0.6762,0.6761,0.6762,1782300001.0
2007-07-16 22:20:00,0.6762,0.6762,0.67605,0.6761,2210799997.0
2007-07-16 22:25:00,0.6761,0.6763,0.6761,0.6762,3859099992.0
2007-07-16 22:30:00,0.6762,0.6762,0.67615,0.67615,1111100008.0
2007-07-16 22:35:00,0.6762,0.6763,0.67615,0.6763,2329800008.0
2007-07-16 22:40:00,0.6763,0.6763,0.67615,0.6762,1840099999.0
2007-07-16 22:45:00,0.6762,0.6763,0.6762,0.6763,584399990.0
2007-07-16 22:50:00,0.6763,0.6763,0.6762,0.6763,557200005.0
2007-07-16 22:55:00,0.6763,0.6763,0.6762,0.67625,643199992.0
2007-07-16 23:00:00,0.6761,0.6764,0.676,0.6762,2624400009.0
2007-07-16 23:05:00,0.6762,0.6763,0.67614,0.6762,1044399999.0
2007-07-16 23:10:00,0.6763,0.6763,0.67615,0.67615,981100007.0
2007-07-16 23:15:00,0.6762,0.6762,0.676,0.67615,1331800001.0
2007-07-16 23:20:00,0.6762,0.6762,0.676,0.6761,939700006.0
2007-07-16 23:25:00,0.6762,0.6762,0.6761,0.6762,986299993.0
2007-07-16 23:30:00,0.6762,0.6763,0.6761,0.6762,709300002.0
2007-07-16 23:35:00,0.6762,0.6762,0.676,0.6762,1433800000.0
2007-07-16 23:40:00,0.6762,0.6763,0.67605,0.6763,2662499995.0
2007-07-16 23:45:00,0.6763,0.6763,0.6761,0.6763,579299992.0
2007-07-16 23:50:00,0.6763,0.6763,0.67605,0.6762,310399999.0
2007-07-16 23:55:00,0.6763,0.6763,0.6761,0.6762,550199999.0
2007-07-17 00:00:00,0.67635,0.67635,0.6761,0.6761,507799999.0
2007-07-17 00:05:00,0.6761,0.6763,0.6761,0.67625,1030800003.0
2007-07-17 00:10:00,0.6763,0.6764,0.67605,0.67639,1119599998.0
2007-07-17 00:15:00,0.6763,0.67635,0.67618,0.6763,501800006.0
2007-07-17 00:20:00,0.6763,0.6763,0.6762,0.6763,649200000.0
2007-07-17 00:25:00,0.6763,0.6763,0.6762,0.6763,880200007.0
2007-07-17 00:30:00,0.6763,0.67644,0.67618,0.67624,1132600005.0
2007-07-17 00:35:00,0.6764,0.67643,0.67616,0.6764,484799992.0
2007-07-17 00:40:00,0.6764,0.6765,0.6764,0.6765,238400001.0
2007-07-17 00:45:00,0.6765,0.6765,0.67627,0.6765,1446100005.0
2007-07-17 00:50:00,0.6765,0.67655,0.6763,0.6764,1266200002.0
2007-07-17 00:55:00,0.6764,0.67645,0.67625,0.6764,1257499993.0
2007-07-17 01:00:00,0.6764,0.6764,0.67607,0.6764,2829700016.0
2007-07-17 01:05:00,0.6764,0.6764,0.67617,0.6764,1077900005.0
2007-07-17 01:10:00,0.6764,0.6764,0.67635,0.6764,486399999.0
2007-07-17 01:15:00,0.6764,0.6764,0.6762,0.67625,717499996.0
2007-07-17 01:20:00,0.6763,0.6764,0.6762,0.67625,1323000017.0
2007-07-17 01:25:00,0.67625,0.6764,0.67603,0.67617,1980500058.0
2007-07-17 01:30:00,0.6764,0.6764,0.67619,0.67627,706600002.0
2007-07-17 01:35:00,0.67623,0.6764,0.67615,0.6764,1466300014.0
2007-07-17 01:40:00,0.6764,0.6764,0.67614,0.67632,344499998.0
2007-07-17 01:45:00,0.67635,0.6764,0.6763,0.67635,665300000.0
2007-07-17 01:50:00,0.6762,0.6764,0.67606,0.6764,2592000017.0
2007-07-17 01:55:00,0.6764,0.6764,0.6763,0.6764,416799993.0
2007-07-17 02:00:00,0.6764,0.6764,0.67635,0.67635,1130200000.0
2007-07-17 02:05:00,0.6764,0.6766,0.67635,0.6765,3621999986.0
2007-07-17 02:10:00,0.6765,0.6765,0.67629,0.67643,1146300010.0
2007-07-17 02:15:00,0.6765,0.6765,0.6764,0.67645,1832399988.0
2007-07-17 02:20:00,0.6765,0.6765,0.67645,0.6765,2221100009.0
2007-07-17 02:25:00,0.6765,0.6766,0.67645,0.6765,1508199989.0
2007-07-17 02:30:00,0.6765,0.6765,0.67635,0.67645,2240700029.0
2007-07-17 02:35:00,0.6765,0.6765,0.67645,0.6765,1102299993.0
2007-07-17 02:40:00,0.6765,0.6765,0.6764,0.6765,1340399992.0
2007-07-17 02:45:00,0.6765,0.6765,0.67635,0.67645,2649399988.0
2007-07-17 02:50:00,0.67645,0.6765,0.67635,0.6764,2537100029.0
2007-07-17 02:55:00,0.6765,0.67675,0.6764,0.6767,6735300022.0
2007-07-17 03:00:00,0.6767,0.6768,0.67665,0.67675,5594599969.0
2007-07-17 03:05:00,0.6767,0.6768,0.67665,0.6767,2140100009.0
2007-07-17 03:10:00,0.6767,0.6767,0.6766,0.6766,3773099977.0
2007-07-17 03:15:00,0.67665,0.6767,0.67647,0.6765,1636499988.0
2007-07-17 03:20:00,0.67665,0.6767,0.6766,0.6767,1469299999.0
2007-07-17 03:25:00,0.6767,0.6767,0.6766,0.6766,562600002.0
2007-07-17 03:30:00,0.6766,0.6766,0.67645,0.6766,1546499989.0
2007-07-17 03:35:00,0.6766,0.6766,0.67635,0.6764,2948300019.0
2007-07-17 03:40:00,0.67645,0.6765,0.67645,0.67645,837600017.0
2007-07-17 03:45:00,0.6765,0.6765,0.67627,0.6765,692499994.0
2007-07-17 03:50:00,0.6765,0.6765,0.67645,0.6765,617299992.0
2007-07-17 03:55:00,0.6765,0.67655,0.67645,0.67655,1362299980.0
2007-07-17 04:00:00,0.67655,0.6766,0.67645,0.6765,2612799975.0
2007-07-17 04:05:00,0.6765,0.6765,0.67645,0.67645,1569599982.0
2007-07-17 04:10:00,0.6765,0.6765,0.67645,0.67645,924099977.0
2007-07-17 04:15:00,0.67645,0.6765,0.67645,0.6765,1179099965.0
2007-07-17 04:20:00,0.6765,0.6765,0.6764,0.6765,992999988.0
2007-07-17 04:25:00,0.6765,0.6765,0.67645,0.6765,964299996.0
2007-07-17 04:30:00,0.6765,0.6766,0.67645,0.6765,4002899965.0
2007-07-17 04:35:00,0.6765,0.6766,0.67645,0.67655,2676500010.0
2007-07-17 04:40:00,0.6766,0.6766,0.6765,0.6766,1684299979.0
2007-07-17 04:45:00,0.67655,0.6766,0.6765,0.6765,2103299996.0
2007-07-17 04:50:00,0.6765,0.6766,0.67645,0.6766,3556800017.0
2007-07-17 04:55:00,0.6766,0.6767,0.67655,0.67665,2835399974.0
2007-07-17 05:00:00,0.6767,0.6767,0.67655,0.6766,1546299994.0
2007-07-17 05:05:00,0.6766,0.6766,0.6764,0.67655,2500700011.0
2007-07-17 05:10:00,0.6766,0.6767,0.67655,0.6767,865400002.0
2007-07-17 05:15:00,0.67665,0.6767,0.6766,0.6767,824600002.0
2007-07-17 05:20:00,0.6767,0.6767,0.67648,0.6767,821500005.0
2007-07-17 05:25:00,0.6767,0.6767,0.67665,0.6767,1683199986.0
2007-07-17 05:30:00,0.6767,0.6768,0.6765,0.6768,1305400001.0
2007-07-17 05:35:00,0.67675,0.6768,0.67665,0.6767,3933999960.0
2007-07-17 05:40:00,0.6767,0.6768,0.67649,0.67678,2918699970.0
2007-07-17 05:45:00,0.6768,0.6768,0.6766,0.6767,4059599978.0
2007-07-17 05:50:00,0.6768,0.6768,0.67659,0.67674,1966700020.0
2007-07-17 05:55:00,0.6768,0.6768,0.6766,0.6767,2796300016.0
2007-07-17 06:00:00,0.6767,0.6768,0.67656,0.6768,2368000008.0
2007-07-17 06:05:00,0.6768,0.6768,0.6766,0.67665,2094599981.0
2007-07-17 06:10:00,0.6767,0.6767,0.6767,0.6767,1073500004.0
2007-07-17 06:15:00,0.6767,0.6768,0.67665,0.6767,1788000004.0
2007-07-17 06:20:00,0.6767,0.6768,0.67665,0.6767,2465399963.0
2007-07-17 06:25:00,0.6767,0.6768,0.67665,0.6767,2001999974.0
2007-07-17 06:30:00,0.6767,0.6767,0.67644,0.67644,2013499977.0
2007-07-17 06:35:00,0.6767,0.6767,0.67665,0.6767,829699973.0
2007-07-17 06:40:00,0.67647,0.6767,0.67647,0.6767,2084900009.0
2007-07-17 06:45:00,0.6767,0.6768,0.67665,0.6768,2393299979.0
2007-07-17 06:50:00,0.6768,0.6768,0.67665,0.6768,2190799995.0
2007-07-17 06:55:00,0.6768,0.6768,0.67665,0.67675,2660900026.0
2007-07-17 07:00:00,0.67675,0.6768,0.67651,0.67665,2330000045.0
2007-07-17 07:05:00,0.67665,0.6767,0.67655,0.6766,3037300042.0
2007-07-17 07:10:00,0.6766,0.67663,0.67648,0.67648,1471400002.0
2007-07-17 07:15:00,0.67651,0.67665,0.67638,0.67665,1756699964.0
2007-07-17 07:20:00,0.67665,0.6767,0.6766,0.6766,1591200025.0
2007-07-17 07:25:00,0.6766,0.67665,0.6766,0.6766,2845100075.0
2007-07-17 07:30:00,0.6766,0.67665,0.67655,0.67665,932000020.0
2007-07-17 07:35:00,0.67665,0.67665,0.6766,0.6766,228300006.0
2007-07-17 07:40:00,0.6766,0.67665,0.67655,0.67665,735900010.0
2007-07-17 07:45:00,0.6766,0.6767,0.6766,0.6767,1294099991.0
2007-07-17 07:50:00,0.6767,0.6767,0.67665,0.6767,420200000.0
2007-07-17 07:55:00,0.6767,0.6768,0.6767,0.6768,2814899976.0
2007-07-17 08:00:00,0.6768,0.67685,0.67665,0.6768,5089100020.0
2007-07-17 08:05:00,0.6768,0.6769,0.67665,0.67665,6627200021.0
2007-07-17 08:10:00,0.6767,0.6768,0.6766,0.67665,2853400004.0
2007-07-17 08:15:00,0.6767,0.6768,0.67651,0.67653,3307699988.0
2007-07-17 08:20:00,0.6768,0.6768,0.6767,0.6768,2644400035.0
2007-07-17 08:25:00,0.6767,0.6768,0.6766,0.6767,5187899922.0
2007-07-17 08:30:00,0.6767,0.6767,0.67645,0.6766,6287299944.0
2007-07-17 08:35:00,0.6765,0.6767,0.67645,0.6767,4851999992.0
2007-07-17 08:40:00,0.6766,0.6767,0.6766,0.6767,5348999973.0
2007-07-17 08:45:00,0.6766,0.67675,0.6766,0.6767,7506399926.0
2007-07-17 08:50:00,0.6767,0.6768,0.67665,0.6768,4933199945.0
2007-07-17 08:55:00,0.6768,0.6768,0.6767,0.6768,2467300008.0
2007-07-17 09:00:00,0.67675,0.6768,0.67665,0.67675,4422499966.0
2007-07-17 09:05:00,0.67675,0.6768,0.67656,0.6768,1832899996.0
2007-07-17 09:10:00,0.6768,0.67685,0.67675,0.6768,6590400063.0
2007-07-17 09:15:00,0.6768,0.6769,0.6767,0.6769,4924299972.0
2007-07-17 09:20:00,0.6767,0.6768,0.67665,0.6767,3397299986.0
2007-07-17 09:25:00,0.6765,0.6766,0.6764,0.6765,5470800012.0
2007-07-17 09:30:00,0.6764,0.6766,0.6764,0.6766,5959499983.0
2007-07-17 09:35:00,0.6765,0.6766,0.67645,0.67655,3109500003.0
2007-07-17 09:40:00,0.6766,0.6767,0.6766,0.6767,6769600021.0
2007-07-17 09:45:00,0.6768,0.6769,0.67675,0.6769,2587199980.0
2007-07-17 09:50:00,0.6769,0.6769,0.6766,0.6767,6456399937.0
2007-07-17 09:55:00,0.6767,0.6767,0.6766,0.6767,2005800007.0
2007-07-17 10:00:00,0.6767,0.6767,0.67645,0.6766,8018699976.0
2007-07-17 10:05:00,0.6765,0.6767,0.6765,0.67665,8713499956.0
2007-07-17 10:10:00,0.6766,0.6768,0.6766,0.6768,7678499950.0
2007-07-17 10:15:00,0.6769,0.6769,0.6767,0.6768,5395999958.0
2007-07-17 10:20:00,0.6768,0.6768,0.67675,0.67675,3795399994.0
2007-07-17 10:25:00,0.6767,0.67695,0.6767,0.6768,6504799958.0
2007-07-17 10:30:00,0.6767,0.6767,0.6754,0.6756,7034999950.0
2007-07-17 10:35:00,0.6757,0.6757,0.6755,0.6756,7034999950.0
2007-07-17 10:40:00,0.6755,0.6755,0.6751,0.6753,7034999950.0
2007-07-17 10:45:00,0.6753,0.6754,0.6747,0.6748,5524600022.0
2007-07-17 10:50:00,0.6747,0.67485,0.6746,0.67485,4117600032.0
2007-07-17 10:55:00,0.67485,0.67485,0.6747,0.6748,5723500002.0
2007-07-17 11:00:00,0.6744,0.6745,0.6741,0.6743,2927000030.0
2007-07-17 11:05:00,0.6742,0.6743,0.6742,0.6742,2927000030.0
2007-07-17 11:10:00,0.6743,0.6744,0.674,0.674,3154300015.0
2007-07-17 11:15:00,0.6739,0.674,0.6735,0.6737,3250799964.0
2007-07-17 11:20:00,0.6738,0.6739,0.6737,0.6739,3250799964.0
2007-07-17 11:25:00,0.6738,0.674,0.6738,0.6739,4846999966.0
2007-07-17 11:30:00,0.6738,0.6739,0.6735,0.6737,7962899941.0
2007-07-17 11:35:00,0.6736,0.6737,0.6736,0.6736,7228499905.0
2007-07-17 11:40:00,0.6737,0.67385,0.67365,0.6737,7440199967.0
2007-07-17 11:45:00,0.6736,0.6738,0.6736,0.6738,4869200001.0
2007-07-17 11:50:00,0.6737,0.6738,0.6737,0.67375,2684499992.0
2007-07-17 11:55:00,0.6738,0.6739,0.6736,0.67375,4213000020.0
2007-07-17 12:00:00,0.6736,0.67375,0.6736,0.6736,6811900002.0
2007-07-17 12:05:00,0.6736,0.6736,0.6734,0.6735,5303700032.0
2007-07-17 12:10:00,0.6734,0.6735,0.6734,0.6735,2406399964.0
2007-07-17 12:15:00,0.6735,0.67355,0.6734,0.6735,3335699989.0
2007-07-17 12:20:00,0.67345,0.67355,0.67335,0.6735,7000000008.0
2007-07-17 12:25:00,0.67355,0.67355,0.6733,0.6734,5687500005.0
2007-07-17 12:30:00,0.6734,0.6735,0.6734,0.67345,4541399989.0
2007-07-17 12:35:00,0.67345,0.6736,0.67345,0.67355,5187099969.0
2007-07-17 12:40:00,0.6735,0.6736,0.6734,0.6735,7343199963.0
2007-07-17 12:45:00,0.67355,0.6736,0.6735,0.6736,5556299983.0
2007-07-17 12:50:00,0.6735,0.6737,0.6735,0.6736,7166500029.0
2007-07-17 12:55:00,0.67355,0.67365,0.6735,0.6735,9045100047.0
2007-07-17 13:00:00,0.67355,0.6736,0.67345,0.6736,6518700034.0
2007-07-17 13:05:00,0.6736,0.67385,0.67355,0.67375,4821299999.0
2007-07-17 13:10:00,0.67375,0.67375,0.67355,0.67355,7537699981.0
2007-07-17 13:15:00,0.6735,0.6735,0.6732,0.6732,6399000105.0
2007-07-17 13:20:00,0.67325,0.67335,0.67325,0.6733,5790700040.0
2007-07-17 13:25:00,0.6734,0.67345,0.6733,0.6734,7855199960.0
2007-07-17 13:30:00,0.67345,0.67345,0.6733,0.67345,6240199998.0
2007-07-17 13:35:00,0.67345,0.6735,0.67335,0.67335,2703200017.0
2007-07-17 13:40:00,0.6734,0.67345,0.6733,0.6734,3077200015.0
2007-07-17 13:45:00,0.6734,0.6734,0.6732,0.6734,4844399941.0
2007-07-17 13:50:00,0.6734,0.6734,0.6732,0.6734,6033899987.0
2007-07-17 13:55:00,0.6734,0.6734,0.67325,0.6734,5824399991.0
2007-07-17 14:00:00,0.6734,0.6734,0.6732,0.67325,4212100010.0
2007-07-17 14:05:00,0.67325,0.6733,0.6731,0.6731,4580499965.0
2007-07-17 14:10:00,0.6732,0.67325,0.67305,0.67315,7037700026.0
2007-07-17 14:15:00,0.67315,0.6733,0.6731,0.67325,5618100051.0
2007-07-17 14:20:00,0.6731,0.6732,0.673,0.67315,3933199972.0
2007-07-17 14:25:00,0.67315,0.6733,0.67305,0.6732,3504299998.0
2007-07-17 14:30:00,0.6732,0.6735,0.6732,0.6735,2908999975.0
2007-07-17 14:35:00,0.6734,0.6735,0.6734,0.6734,1261599992.0
2007-07-17 14:40:00,0.67355,0.6736,0.6734,0.6735,5608900022.0
2007-07-17 14:45:00,0.67345,0.67355,0.6734,0.6734,3743399980.0
2007-07-17 14:50:00,0.6734,0.6735,0.6734,0.67345,6163699962.0
2007-07-17 14:55:00,0.6735,0.67355,0.6733,0.6734,5243900017.0
2007-07-17 15:00:00,0.6734,0.6738,0.6732,0.6735,2848799976.0
2007-07-17 15:05:00,0.67355,0.6736,0.67345,0.67345,2460499971.0
2007-07-17 15:10:00,0.6734,0.67355,0.6734,0.6735,3098699976.0
2007-07-17 15:15:00,0.6735,0.67355,0.67335,0.67345,5615499970.0
2007-07-17 15:20:00,0.67345,0.67355,0.6734,0.67345,3592899972.0
2007-07-17 15:25:00,0.67345,0.6735,0.6734,0.6734,773899990.0
2007-07-17 15:30:00,0.6735,0.6737,0.67345,0.6736,8324500051.0
2007-07-17 15:35:00,0.6737,0.67395,0.6736,0.67385,6227000028.0
2007-07-17 15:40:00,0.6739,0.6741,0.6739,0.674,4736399983.0
2007-07-17 15:45:00,0.67395,0.67395,0.6738,0.6738,8802199980.0
2007-07-17 15:50:00,0.6739,0.67395,0.6738,0.6739,4387299986.0
2007-07-17 15:55:00,0.674,0.674,0.67385,0.67395,5486200001.0
2007-07-17 16:00:00,0.6738,0.67395,0.6738,0.67385,7256200058.0
2007-07-17 16:05:00,0.6738,0.67395,0.6738,0.6739,5045999937.0
2007-07-17 16:10:00,0.6739,0.6739,0.67375,0.6738,4228300051.0
2007-07-17 16:15:00,0.6738,0.67385,0.67375,0.67385,6421400033.0
2007-07-17 16:20:00,0.67385,0.6739,0.6736,0.6737,4143499982.0
2007-07-17 16:25:00,0.6737,0.6738,0.67365,0.6737,5570600028.0
2007-07-17 16:30:00,0.6737,0.6738,0.6736,0.67375,7598100001.0
2007-07-17 16:35:00,0.67375,0.6738,0.6737,0.67375,2043499988.0
2007-07-17 16:40:00,0.6737,0.6739,0.6737,0.6737,6648900036.0
2007-07-17 16:45:00,0.67375,0.6738,0.6737,0.6738,6309400062.0
2007-07-17 16:50:00,0.6738,0.6739,0.6738,0.6738,5529500041.0
2007-07-17 16:55:00,0.6739,0.6742,0.6738,0.6741,6651300018.0
2007-07-17 17:00:00,0.6742,0.6742,0.674,0.674,9966900040.0
2007-07-17 17:05:00,0.674,0.6741,0.6737,0.6738,5927699980.0
2007-07-17 17:10:00,0.6737,0.6739,0.6737,0.6738,4999799966.0
2007-07-17 17:15:00,0.6738,0.6738,0.67365,0.67375,2642300014.0
2007-07-17 17:20:00,0.67375,0.6738,0.67365,0.67375,4963899957.0
2007-07-17 17:25:00,0.67375,0.6738,0.6735,0.6737,5059000060.0
2007-07-17 17:30:00,0.6737,0.6737,0.67355,0.6736,3440600018.0
2007-07-17 17:35:00,0.6737,0.6737,0.6736,0.6737,2891200040.0
2007-07-17 17:40:00,0.6737,0.6737,0.67355,0.67365,7010400063.0
2007-07-17 17:45:00,0.67365,0.6737,0.6736,0.6737,3229700014.0
2007-07-17 17:50:00,0.6737,0.6738,0.6736,0.67375,7098600025.0
2007-07-17 17:55:00,0.67375,0.67375,0.6736,0.6737,2909999977.0
2007-07-17 18:00:00,0.6738,0.6738,0.6737,0.67375,2504100002.0
2007-07-17 18:05:00,0.67375,0.6738,0.6737,0.67375,2626099994.0
2007-07-17 18:10:00,0.67375,0.67375,0.6736,0.67365,4461599942.0
2007-07-17 18:15:00,0.67365,0.6738,0.6736,0.6737,7526600024.0
2007-07-17 18:20:00,0.6737,0.67375,0.67365,0.6737,5320599986.0
2007-07-17 18:25:00,0.6737,0.6737,0.6736,0.6736,2882099994.0
2007-07-17 18:30:00,0.6736,0.67365,0.6735,0.67355,5350500021.0
2007-07-17 18:35:00,0.6736,0.6736,0.6735,0.67355,607900007.0
2007-07-17 18:40:00,0.67355,0.67355,0.6734,0.6734,1646700001.0
2007-07-17 18:45:00,0.67325,0.67345,0.67322,0.6734,3144199966.0
2007-07-17 18:50:00,0.6734,0.6734,0.67335,0.6734,3243099984.0
2007-07-17 18:55:00,0.6734,0.67345,0.67335,0.6734,3346200022.0
2007-07-17 19:00:00,0.6734,0.6736,0.6734,0.6734,3865699982.0
2007-07-17 19:05:00,0.6734,0.6735,0.6734,0.67345,1516800007.0
2007-07-17 19:10:00,0.67345,0.67345,0.6733,0.6734,6225399981.0
2007-07-17 19:15:00,0.6734,0.6735,0.67335,0.67345,4264400004.0
2007-07-17 19:20:00,0.67345,0.6735,0.6734,0.6734,2964100002.0
2007-07-17 19:25:00,0.67345,0.6735,0.67345,0.67345,3292899997.0
2007-07-17 19:30:00,0.67345,0.6735,0.67345,0.67345,3091399982.0
2007-07-17 19:35:00,0.6735,0.67355,0.67345,0.67345,6558300010.0
2007-07-17 19:40:00,0.6735,0.67355,0.67345,0.67345,4372200015.0
2007-07-17 19:45:00,0.67335,0.67357,0.67329,0.6735,2441499989.0
2007-07-17 19:50:00,0.6735,0.6735,0.67345,0.67345,1977200043.0
2007-07-17 19:55:00,0.6735,0.6736,0.67345,0.6736,3087900014.0
2007-07-17 20:00:00,0.67337,0.67361,0.67337,0.6736,1468600002.0
2007-07-17 20:05:00,0.6736,0.67365,0.67355,0.6736,2432700017.0
2007-07-17 20:10:00,0.6736,0.6737,0.6734,0.6735,3631499999.0
2007-07-17 20:15:00,0.6735,0.67365,0.6735,0.67355,5322300074.0
2007-07-17 20:20:00,0.6736,0.67365,0.6735,0.6736,3276699986.0
2007-07-17 20:25:00,0.6736,0.6736,0.67345,0.6736,6140900011.0
2007-07-17 20:30:00,0.6736,0.6736,0.67355,0.6736,3783600046.0
2007-07-17 20:35:00,0.6736,0.67365,0.6735,0.6736,2369400004.0
2007-07-17 20:40:00,0.6736,0.6736,0.67355,0.6736,3193900017.0
2007-07-17 20:45:00,0.6736,0.6736,0.67355,0.67355,3054800022.0
2007-07-17 20:50:00,0.67333,0.6736,0.67333,0.6736,2026900035.0
2007-07-17 20:55:00,0.6736,0.6736,0.67345,0.6735,2643700013.0
2007-07-17 21:00:00,0.67355,0.6736,0.67355,0.6736,2809599974.0
2007-07-17 21:05:00,0.6736,0.6736,0.6735,0.67355,1603200012.0
2007-07-17 21:10:00,0.6736,0.6736,0.67345,0.67345,3385000007.0
2007-07-17 21:15:00,0.67345,0.6736,0.67345,0.67355,728800009.0
2007-07-17 21:20:00,0.67355,0.6736,0.67345,0.6736,3531699971.0
2007-07-17 21:25:00,0.6736,0.6736,0.67332,0.67355,172400003.0
2007-07-17 21:30:00,0.67355,0.67355,0.67345,0.67345,1773400004.0
2007-07-17 21:35:00,0.6735,0.6736,0.6735,0.6736,1692900000.0
2007-07-17 21:40:00,0.6736,0.67365,0.6735,0.6735,2373299992.0
2007-07-17 21:45:00,0.67355,0.6736,0.67345,0.6735,2944500017.0
2007-07-17 21:50:00,0.6735,0.6735,0.6734,0.67345,1901200000.0
2007-07-17 21:55:00,0.67345,0.6735,0.67345,0.6735,1916699999.0
2007-07-17 22:00:00,0.6735,0.6735,0.67345,0.6735,1512899988.0
2007-07-17 22:05:00,0.6735,0.6735,0.67335,0.6734,4798800009.0
2007-07-17 22:10:00,0.6735,0.6735,0.67335,0.6734,5141200014.0
2007-07-17 22:15:00,0.6734,0.6734,0.67335,0.6734,998699999.0
2007-07-17 22:20:00,0.6734,0.6734,0.67335,0.6734,1611500007.0
2007-07-17 22:25:00,0.6734,0.6734,0.67335,0.6734,1131700004.0
2007-07-17 22:30:00,0.6734,0.6734,0.67325,0.6733,2862500029.0
2007-07-17 22:35:00,0.6733,0.67335,0.67325,0.6733,4181699988.0
2007-07-17 22:40:00,0.6733,0.6734,0.67325,0.6734,2535800006.0
2007-07-17 22:45:00,0.6734,0.6734,0.67323,0.67335,974699995.0
2007-07-17 22:50:00,0.67335,0.6734,0.67325,0.6733,1711900005.0
2007-07-17 22:55:00,0.6733,0.6733,0.6732,0.6732,1022400004.0
2007-07-17 23:00:00,0.6732,0.6732,0.673,0.6732,882900001.0
2007-07-17 23:05:00,0.6732,0.6733,0.67315,0.6732,1208400011.0
2007-07-17 23:10:00,0.6732,0.6733,0.67305,0.6733,922799975.0
2007-07-17 23:15:00,0.6733,0.6734,0.67315,0.6733,1223000002.0
2007-07-17 23:20:00,0.6733,0.6735,0.6732,0.67345,1191400003.0
2007-07-17 23:25:00,0.67345,0.6735,0.67345,0.6735,476599997.0
2007-07-17 23:30:00,0.6735,0.6736,0.6734,0.6735,2582199987.0
2007-07-17 23:35:00,0.6735,0.6735,0.6732,0.6733,1161400011.0
2007-07-17 23:40:00,0.6733,0.6734,0.673,0.6733,1968999964.0
2007-07-17 23:45:00,0.6733,0.6733,0.6731,0.6733,1381999992.0
2007-07-17 23:50:00,0.6733,0.6733,0.67315,0.6733,716900001.0
2007-07-17 23:55:00,0.6733,0.6733,0.67325,0.67325,384999998.0
2007-07-18 00:00:00,0.6733,0.6734,0.67325,0.6733,2118199997.0
2007-07-18 00:05:00,0.6733,0.6734,0.67325,0.6733,2602299995.0
2007-07-18 00:10:00,0.6733,0.6733,0.6733,0.6733,2200900015.0
2007-07-18 00:15:00,0.67321,0.6734,0.6732,0.67331,1581500007.0
2007-07-18 00:20:00,0.6733,0.6733,0.67285,0.6732,1441099983.0
2007-07-18 00:25:00,0.6733,0.6734,0.6733,0.6733,946199996.0
2007-07-18 00:30:00,0.6733,0.6733,0.67325,0.6733,709900002.0
2007-07-18 00:35:00,0.6733,0.6734,0.6732,0.67325,1318400001.0
2007-07-18 00:40:00,0.6733,0.6734,0.67325,0.67335,2019399989.0
2007-07-18 00:45:00,0.6734,0.6734,0.6733,0.6734,1213599976.0
2007-07-18 00:50:00,0.6734,0.67355,0.67335,0.6735,3207099987.0
2007-07-18 00:55:00,0.6735,0.6736,0.67325,0.6733,3801199998.0
2007-07-18 01:00:00,0.6733,0.6734,0.67325,0.6734,2762399996.0
2007-07-18 01:05:00,0.6734,0.6735,0.67325,0.6735,3784499976.0
2007-07-18 01:10:00,0.6735,0.67355,0.6734,0.6735,2948199991.0
2007-07-18 01:15:00,0.6735,0.6736,0.67335,0.6735,1872700010.0
2007-07-18 01:20:00,0.6735,0.6736,0.6734,0.6735,3137999979.0
2007-07-18 01:25:00,0.6735,0.67355,0.6733,0.6735,2829000015.0
2007-07-18 01:30:00,0.6735,0.6735,0.67315,0.67315,4046099980.0
2007-07-18 01:35:00,0.6733,0.6733,0.67315,0.6732,6944100008.0
2007-07-18 01:40:00,0.6732,0.6733,0.6732,0.6733,4380299991.0
2007-07-18 01:45:00,0.6733,0.6733,0.6732,0.6733,1275399989.0
2007-07-18 01:50:00,0.67325,0.6733,0.67315,0.6732,2696100043.0
2007-07-18 01:55:00,0.6732,0.6732,0.67315,0.6732,4232300083.0
2007-07-18 02:00:00,0.6732,0.6733,0.67315,0.6733,4234299969.0
2007-07-18 02:05:00,0.67325,0.6733,0.6732,0.6733,2312899997.0
2007-07-18 02:10:00,0.6733,0.6734,0.67325,0.6734,7262900010.0
2007-07-18 02:15:00,0.6734,0.6742,0.6733,0.67385,9562099957.0
2007-07-18 02:20:00,0.674,0.6743,0.6739,0.6741,7814899990.0
2007-07-18 02:25:00,0.6742,0.6743,0.67395,0.67405,5891799995.0
2007-07-18 02:30:00,0.67405,0.6743,0.67405,0.6743,4975999999.0
2007-07-18 02:35:00,0.6743,0.6744,0.67415,0.6742,5622499991.0
2007-07-18 02:40:00,0.6742,0.6743,0.67415,0.67425,3809099987.0
2007-07-18 02:45:00,0.67425,0.6743,0.674,0.6741,7349099973.0
2007-07-18 02:50:00,0.6741,0.67425,0.67395,0.6741,4517499993.0
2007-07-18 02:55:00,0.6741,0.67425,0.67405,0.6742,4780699947.0
2007-07-18 03:00:00,0.6742,0.6742,0.67385,0.674,5090399972.0
2007-07-18 03:05:00,0.674,0.674,0.6739,0.67395,1277299993.0
2007-07-18 03:10:00,0.6739,0.674,0.67385,0.6739,1753499993.0
2007-07-18 03:15:00,0.6739,0.6739,0.67385,0.67385,2347300007.0
2007-07-18 03:20:00,0.67385,0.6739,0.67385,0.6739,1489900000.0
2007-07-18 03:25:00,0.6739,0.6739,0.67385,0.6739,985800004.0
2007-07-18 03:30:00,0.6739,0.6739,0.67372,0.67372,2229600006.0
2007-07-18 03:35:00,0.6739,0.6739,0.67385,0.6739,871500001.0
2007-07-18 03:40:00,0.6739,0.6739,0.67372,0.6739,835599998.0
2007-07-18 03:45:00,0.6739,0.6739,0.6736,0.67385,1494400005.0
2007-07-18 03:50:00,0.67385,0.6739,0.6737,0.6737,2306400007.0
2007-07-18 03:55:00,0.6737,0.67375,0.6737,0.6737,1796099982.0
2007-07-18 04:00:00,0.6737,0.6738,0.67365,0.6737,3060099961.0
2007-07-18 04:05:00,0.6737,0.6738,0.67365,0.67365,3891199995.0
2007-07-18 04:10:00,0.6737,0.6737,0.6737,0.6737,2147400012.0
2007-07-18 04:15:00,0.67366,0.6738,0.67365,0.6738,3075799990.0
2007-07-18 04:20:00,0.6738,0.6738,0.67365,0.6737,3163999991.0
2007-07-18 04:25:00,0.6737,0.6737,0.6737,0.6737,3973700018.0
2007-07-18 04:30:00,0.6737,0.6737,0.67365,0.6737,2738200028.0
2007-07-18 04:35:00,0.6737,0.6738,0.6736,0.6738,1467600016.0
2007-07-18 04:40:00,0.6738,0.6739,0.67375,0.6739,2568499995.0
2007-07-18 04:45:00,0.6739,0.674,0.67385,0.6739,3629799981.0
2007-07-18 04:50:00,0.674,0.674,0.6738,0.6738,6187199985.0
2007-07-18 04:55:00,0.6739,0.674,0.6737,0.6738,5886899978.0
2007-07-18 05:00:00,0.6738,0.6738,0.67375,0.6738,3324299989.0
2007-07-18 05:05:00,0.6738,0.6738,0.67345,0.6735,6737799995.0
2007-07-18 05:10:00,0.67345,0.6735,0.6733,0.6733,3133800002.0
2007-07-18 05:15:00,0.6733,0.6735,0.67325,0.67335,5315500002.0
2007-07-18 05:20:00,0.67335,0.6735,0.67335,0.6735,4649999910.0
2007-07-18 05:25:00,0.6735,0.6735,0.67335,0.6735,4200399986.0
2007-07-18 05:30:00,0.6735,0.67355,0.67345,0.6735,6431499914.0
2007-07-18 05:35:00,0.6735,0.6736,0.67345,0.67355,2860499971.0
2007-07-18 05:40:00,0.6736,0.6736,0.67345,0.6735,666199993.0
2007-07-18 05:45:00,0.6735,0.6735,0.67345,0.6735,1682800018.0
2007-07-18 05:50:00,0.6735,0.67355,0.67333,0.6735,4604899986.0
2007-07-18 05:55:00,0.6735,0.67355,0.6734,0.6735,1978700008.0
2007-07-18 06:00:00,0.6735,0.6735,0.6731,0.6732,1004999997.0
2007-07-18 06:05:00,0.6731,0.6731,0.6729,0.6729,1272199994.0
2007-07-18 06:10:00,0.67285,0.673,0.67285,0.67295,4085799995.0
2007-07-18 06:15:00,0.673,0.673,0.67285,0.67295,4728200038.0
2007-07-18 06:20:00,0.673,0.6731,0.67285,0.673,6258599982.0
2007-07-18 06:25:00,0.673,0.6731,0.6729,0.6729,4683599918.0
2007-07-18 06:30:00,0.67295,0.6731,0.6729,0.6731,3783599971.0
2007-07-18 06:35:00,0.67305,0.6731,0.6729,0.67295,4327200020.0
2007-07-18 06:40:00,0.6729,0.673,0.6728,0.673,5795300029.0
2007-07-18 06:45:00,0.673,0.6732,0.67285,0.6729,7583099986.0
2007-07-18 06:50:00,0.6729,0.6732,0.6729,0.673,4038899949.0
2007-07-18 06:55:00,0.67295,0.6731,0.67295,0.6731,2063200005.0
2007-07-18 07:00:00,0.6731,0.6733,0.673,0.673,4559799984.0
2007-07-18 07:05:00,0.673,0.6731,0.67295,0.6731,3618500020.0
2007-07-18 07:10:00,0.6731,0.6732,0.67295,0.6731,3322699985.0
2007-07-18 07:15:00,0.6731,0.6731,0.673,0.67305,2018399982.0
2007-07-18 07:20:00,0.67305,0.6731,0.67295,0.67295,2901600013.0
2007-07-18 07:25:00,0.67295,0.673,0.67276,0.673,1541600003.0
2007-07-18 07:30:00,0.67295,0.6731,0.67285,0.673,3506800003.0
2007-07-18 07:35:00,0.673,0.673,0.67295,0.67295,2111600024.0
2007-07-18 07:40:00,0.673,0.673,0.67295,0.673,1103200004.0
2007-07-18 07:45:00,0.673,0.673,0.67285,0.6729,3353100006.0
2007-07-18 07:50:00,0.6729,0.673,0.67285,0.67295,3884199974.0
2007-07-18 07:55:00,0.67295,0.673,0.6727,0.67275,3285100015.0
2007-07-18 08:00:00,0.6727,0.6728,0.6726,0.6727,4937500026.0
2007-07-18 08:05:00,0.6727,0.6727,0.6725,0.6725,7276499952.0
2007-07-18 08:10:00,0.6725,0.6726,0.67245,0.6726,2927299975.0
2007-07-18 08:15:00,0.6726,0.6727,0.67255,0.6726,2260299990.0
2007-07-18 08:20:00,0.6726,0.6727,0.6726,0.6727,2504199994.0
2007-07-18 08:25:00,0.6727,0.67275,0.67255,0.67265,3345699973.0
2007-07-18 08:30:00,0.67265,0.6729,0.67265,0.6729,3463399971.0
2007-07-18 08:35:00,0.6729,0.6729,0.6728,0.6729,4846699966.0
2007-07-18 08:40:00,0.6728,0.6728,0.6723,0.6723,4316399940.0
2007-07-18 08:45:00,0.6722,0.6725,0.6722,0.6725,4702599944.0
2007-07-18 08:50:00,0.6726,0.6727,0.6726,0.6727,2348199986.0
2007-07-18 08:55:00,0.6726,0.6726,0.6724,0.6725,4696399972.0
2007-07-18 09:00:00,0.67245,0.6728,0.67245,0.6727,8586899985.0
2007-07-18 09:05:00,0.6728,0.6729,0.6726,0.6726,5690700027.0
2007-07-18 09:10:00,0.6727,0.673,0.6727,0.6728,7993700089.0
2007-07-18 09:15:00,0.6728,0.6728,0.6722,0.6723,5581400017.0
2007-07-18 09:20:00,0.6724,0.6724,0.6722,0.6724,6931699993.0
2007-07-18 09:25:00,0.6722,0.6724,0.6721,0.6721,6075699997.0
2007-07-18 09:30:00,0.6722,0.67235,0.6721,0.67235,7601800049.0
2007-07-18 09:35:00,0.67235,0.6724,0.6719,0.6721,3815300000.0
2007-07-18 09:40:00,0.6722,0.6722,0.6721,0.6722,3072099993.0
2007-07-18 09:45:00,0.6722,0.6722,0.6719,0.6722,5404200032.0
2007-07-18 09:50:00,0.6721,0.6723,0.6719,0.6719,7316300121.0
2007-07-18 09:55:00,0.6718,0.6721,0.6718,0.6721,4505000038.0
2007-07-18 10:00:00,0.672,0.67225,0.6719,0.67195,6026700018.0
2007-07-18 10:05:00,0.6719,0.67195,0.6718,0.6719,5290600044.0
2007-07-18 10:10:00,0.672,0.6722,0.6719,0.6722,5641899941.0
2007-07-18 10:15:00,0.6722,0.6722,0.6719,0.6719,3730900056.0
2007-07-18 10:20:00,0.672,0.67205,0.67185,0.672,4620500023.0
2007-07-18 10:25:00,0.672,0.67205,0.6717,0.6717,8267600042.0
2007-07-18 10:30:00,0.672,0.67285,0.672,0.6727,7895999900.0
2007-07-18 10:35:00,0.6728,0.67295,0.6727,0.6729,5224899933.0
2007-07-18 10:40:00,0.6729,0.6729,0.6723,0.6723,6327100047.0
2007-07-18 10:45:00,0.6722,0.6724,0.672,0.6721,4347200056.0
2007-07-18 10:50:00,0.6722,0.6723,0.6717,0.6718,6075100044.0
2007-07-18 10:55:00,0.6717,0.6719,0.6717,0.67185,4446900003.0
2007-07-18 11:00:00,0.672,0.6722,0.672,0.672,8015599965.0
2007-07-18 11:05:00,0.6721,0.67215,0.67195,0.67215,2626900005.0
2007-07-18 11:10:00,0.67215,0.6722,0.6719,0.672,4086799987.0
2007-07-18 11:15:00,0.67205,0.67205,0.67175,0.6718,5308799961.0
2007-07-18 11:20:00,0.6718,0.67195,0.6718,0.6719,3903799991.0
2007-07-18 11:25:00,0.6719,0.6721,0.67185,0.672,7292999987.0
2007-07-18 11:30:00,0.67195,0.67235,0.67195,0.67225,7927100004.0
2007-07-18 11:35:00,0.67225,0.6723,0.67215,0.6722,6518199954.0
2007-07-18 11:40:00,0.6722,0.67225,0.6721,0.6722,3690199991.0
2007-07-18 11:45:00,0.6722,0.6723,0.67205,0.67225,6701100023.0
2007-07-18 11:50:00,0.6721,0.6722,0.6719,0.6722,5610300019.0
2007-07-18 11:55:00,0.6722,0.6724,0.67215,0.67225,6265399960.0
2007-07-18 12:00:00,0.67225,0.67255,0.67225,0.67245,5300899963.0
2007-07-18 12:05:00,0.67245,0.67255,0.6724,0.6725,3531499987.0
2007-07-18 12:10:00,0.6725,0.6726,0.67245,0.67255,3168799988.0
2007-07-18 12:15:00,0.67255,0.67265,0.67245,0.6725,2746199992.0
2007-07-18 12:20:00,0.6725,0.67255,0.6724,0.67255,6011099989.0
2007-07-18 12:25:00,0.67255,0.67265,0.67235,0.6725,5919300013.0
2007-07-18 12:30:00,0.6725,0.6725,0.6723,0.67245,6698299952.0
2007-07-18 12:35:00,0.67245,0.67255,0.6724,0.67245,2638599968.0
2007-07-18 12:40:00,0.6725,0.67265,0.67235,0.67255,5164799981.0
2007-07-18 12:45:00,0.67255,0.6726,0.67245,0.67255,3081099985.0
2007-07-18 12:50:00,0.67255,0.67265,0.6725,0.67265,4472899972.0
2007-07-18 12:55:00,0.67265,0.67285,0.67265,0.6727,2937699997.0
2007-07-18 13:00:00,0.6727,0.67285,0.6727,0.6727,2038699997.0
2007-07-18 13:05:00,0.6727,0.6728,0.6727,0.6727,1231200021.0
2007-07-18 13:10:00,0.6727,0.6728,0.6727,0.6727,3363999997.0
2007-07-18 13:15:00,0.6727,0.6727,0.67255,0.67265,3550099942.0
2007-07-18 13:20:00,0.67265,0.67265,0.67245,0.67265,3728700050.0
2007-07-18 13:25:00,0.67265,0.67265,0.6725,0.6725,2547599975.0
2007-07-18 13:30:00,0.6726,0.67265,0.67255,0.6726,4244299947.0
2007-07-18 13:35:00,0.6726,0.67265,0.6724,0.6725,5681499998.0
2007-07-18 13:40:00,0.6724,0.6726,0.6724,0.67255,6177899930.0
2007-07-18 13:45:00,0.67255,0.67255,0.6723,0.6724,8015899956.0
2007-07-18 13:50:00,0.6724,0.67245,0.672,0.6721,6381799927.0
2007-07-18 13:55:00,0.6722,0.67225,0.6721,0.6721,8031499904.0
2007-07-18 14:00:00,0.6722,0.6724,0.6721,0.6724,6223799967.0
2007-07-18 14:05:00,0.6724,0.67245,0.67215,0.6722,6444099948.0
2007-07-18 14:10:00,0.6722,0.67225,0.672,0.672,5996899977.0
2007-07-18 14:15:00,0.6719,0.6723,0.67185,0.6723,4738699963.0
2007-07-18 14:20:00,0.67225,0.6724,0.67225,0.6724,6653999974.0
2007-07-18 14:25:00,0.67235,0.67245,0.67195,0.6723,4253699941.0
2007-07-18 14:30:00,0.6723,0.6725,0.67205,0.6724,4686299968.0
2007-07-18 14:35:00,0.6724,0.6724,0.672,0.6721,7295099931.0
2007-07-18 14:40:00,0.672,0.6724,0.672,0.6721,5579999926.0
2007-07-18 14:45:00,0.6722,0.6724,0.6722,0.6723,6600799980.0
2007-07-18 14:50:00,0.67235,0.6724,0.6722,0.6722,4266400012.0
2007-07-18 14:55:00,0.6724,0.67245,0.6723,0.67235,5359400034.0
2007-07-18 15:00:00,0.6722,0.67235,0.6722,0.6723,5654200012.0
2007-07-18 15:05:00,0.6723,0.6724,0.6722,0.6724,4416100044.0
2007-07-18 15:10:00,0.6724,0.6724,0.6721,0.6721,8256600023.0
2007-07-18 15:15:00,0.67215,0.6723,0.6721,0.67225,5280499986.0
2007-07-18 15:20:00,0.6723,0.6723,0.6721,0.67215,2770799987.0
2007-07-18 15:25:00,0.67215,0.6723,0.6721,0.67215,6157800042.0
2007-07-18 15:30:00,0.67215,0.67235,0.67215,0.67225,4271000067.0
2007-07-18 15:35:00,0.6723,0.67235,0.6722,0.67225,8220700048.0
2007-07-18 15:40:00,0.67225,0.67235,0.6722,0.6722,3719900012.0
2007-07-18 15:45:00,0.67225,0.6723,0.6722,0.6723,2093199992.0
2007-07-18 15:50:00,0.6723,0.6725,0.67225,0.67245,2285499992.0
2007-07-18 15:55:00,0.6725,0.6725,0.67235,0.6725,2921300001.0
2007-07-18 16:00:00,0.6724,0.6726,0.6724,0.67255,9104300027.0
2007-07-18 16:05:00,0.67255,0.6727,0.67245,0.67255,8204700011.0
2007-07-18 16:10:00,0.6726,0.67275,0.6726,0.67265,4444399983.0
2007-07-18 16:15:00,0.6726,0.6726,0.6725,0.6726,9005799995.0
2007-07-18 16:20:00,0.6725,0.6726,0.6723,0.6725,6528799985.0
2007-07-18 16:25:00,0.6726,0.6726,0.6722,0.67225,10107999975.0
2007-07-18 16:30:00,0.67225,0.6724,0.6722,0.67235,3165699949.0
2007-07-18 16:35:00,0.6724,0.6725,0.6723,0.6724,7459800023.0
2007-07-18 16:40:00,0.6725,0.6726,0.6724,0.6725,5556000009.0
2007-07-18 16:45:00,0.6725,0.6725,0.67215,0.6722,10552499980.0
2007-07-18 16:50:00,0.6723,0.6725,0.6722,0.6725,8799199966.0
2007-07-18 16:55:00,0.6724,0.6727,0.6723,0.6727,8904999960.0
2007-07-18 17:00:00,0.67275,0.67285,0.6726,0.6728,7369399995.0
2007-07-18 17:05:00,0.6727,0.6728,0.6726,0.6726,4291499990.0
2007-07-18 17:10:00,0.6727,0.6727,0.6726,0.6727,1716599996.0
2007-07-18 17:15:00,0.6725,0.6726,0.6723,0.6724,3433199992.0
2007-07-18 17:20:00,0.6725,0.6726,0.6724,0.6725,4291499990.0
2007-07-18 17:25:00,0.6726,0.6727,0.6726,0.6726,4291499990.0
2007-07-18 17:30:00,0.6727,0.6728,0.67255,0.67265,6653599987.0
2007-07-18 17:35:00,0.6727,0.6727,0.6725,0.6725,5325799967.0
2007-07-18 17:40:00,0.67255,0.6726,0.6724,0.6724,7313000003.0
2007-07-18 17:45:00,0.67245,0.67255,0.6724,0.6724,2607399997.0
2007-07-18 17:50:00,0.6724,0.6724,0.6722,0.6723,6269900029.0
2007-07-18 17:55:00,0.6724,0.6724,0.6723,0.6724,4187699975.0
2007-07-18 18:00:00,0.6723,0.6724,0.6723,0.6724,4720399963.0
2007-07-18 18:05:00,0.6724,0.6724,0.67225,0.67235,5564700001.0
2007-07-18 18:10:00,0.67235,0.6725,0.6723,0.67245,3952200013.0
2007-07-18 18:15:00,0.6724,0.67245,0.6723,0.67235,3372000006.0
2007-07-18 18:20:00,0.67235,0.67235,0.67215,0.67225,4712242578.0
2007-07-18 18:25:00,0.6723,0.6723,0.6722,0.6723,3277499988.0
2007-07-18 18:30:00,0.6723,0.6723,0.6722,0.67225,1424000001.0
2007-07-18 18:35:00,0.6722,0.6723,0.6722,0.67225,1630499989.0
2007-07-18 18:40:00,0.6723,0.6723,0.6722,0.6723,1811199999.0
2007-07-18 18:45:00,0.67225,0.6723,0.6722,0.67225,644300002.0
2007-07-18 18:50:00,0.67225,0.6723,0.6722,0.6723,2473899986.0
2007-07-18 18:55:00,0.6723,0.67235,0.67225,0.67225,3754599983.0
2007-07-18 19:00:00,0.6723,0.67235,0.67225,0.6723,4546299997.0
2007-07-18 19:05:00,0.6723,0.6724,0.67225,0.67235,2638300001.0
2007-07-18 19:10:00,0.6724,0.67245,0.67225,0.6723,3940900021.0
2007-07-18 19:15:00,0.6723,0.6723,0.67225,0.6723,3798600013.0
2007-07-18 19:20:00,0.6723,0.6723,0.67215,0.6722,3478599982.0
2007-07-18 19:25:00,0.6722,0.6722,0.6721,0.67215,3061199987.0
2007-07-18 19:30:00,0.6722,0.6722,0.67215,0.6722,1477100000.0
2007-07-18 19:35:00,0.6722,0.6722,0.6721,0.6721,2252200001.0
2007-07-18 19:40:00,0.6721,0.6722,0.67205,0.6721,5840099996.0
2007-07-18 19:45:00,0.6721,0.6722,0.6721,0.6722,3634800013.0
2007-07-18 19:50:00,0.6722,0.6722,0.672,0.672,5318599969.0
2007-07-18 19:55:00,0.67215,0.6722,0.67205,0.67205,7541299945.0
2007-07-18 20:00:00,0.6721,0.6721,0.67198,0.67205,3667599964.0
2007-07-18 20:05:00,0.6721,0.6721,0.67195,0.6721,1971699999.0
2007-07-18 20:10:00,0.6721,0.6721,0.67195,0.672,4222899970.0
2007-07-18 20:15:00,0.672,0.6721,0.67195,0.6721,6644499976.0
2007-07-18 20:20:00,0.6721,0.6721,0.672,0.67205,4028199983.0
2007-07-18 20:25:00,0.6721,0.6721,0.67195,0.67205,1394599997.0
2007-07-18 20:30:00,0.6721,0.6721,0.6718,0.6719,4911599976.0
2007-07-18 20:35:00,0.6719,0.672,0.6718,0.6718,5671599997.0
2007-07-18 20:40:00,0.67175,0.6719,0.67175,0.6719,4831999998.0
2007-07-18 20:45:00,0.6719,0.6719,0.67175,0.6719,3921999888.0
2007-07-18 20:50:00,0.6719,0.6719,0.67185,0.67185,3722399947.0
2007-07-18 20:55:00,0.6717,0.6718,0.6716,0.6717,7001400064.0
2007-07-18 21:00:00,0.6718,0.6719,0.6718,0.6719,4240500035.0
2007-07-18 21:05:00,0.67173,0.672,0.67173,0.6719,5133599968.0
2007-07-18 21:10:00,0.6719,0.6719,0.6718,0.6719,2444300003.0
2007-07-18 21:15:00,0.6719,0.6719,0.67175,0.67175,1801700011.0
2007-07-18 21:20:00,0.67178,0.6719,0.67178,0.6719,1293300007.0
2007-07-18 21:25:00,0.67185,0.6719,0.67158,0.6719,3422799988.0
2007-07-18 21:30:00,0.6719,0.672,0.67185,0.6719,7425100047.0
2007-07-18 21:35:00,0.6719,0.6719,0.67175,0.67175,4662300017.0
2007-07-18 21:40:00,0.6718,0.6719,0.67175,0.6719,2877000010.0
2007-07-18 21:45:00,0.6719,0.6719,0.6717,0.6718,4710400011.0
2007-07-18 21:50:00,0.67175,0.6718,0.67175,0.6718,4009499988.0
2007-07-18 21:55:00,0.6719,0.6719,0.67185,0.6719,3341099990.0
2007-07-18 22:00:00,0.6719,0.6719,0.67175,0.67185,2654799986.0
2007-07-18 22:05:00,0.67185,0.6719,0.67185,0.6719,813800004.0
2007-07-18 22:10:00,0.6719,0.672,0.67185,0.672,1258499998.0
2007-07-18 22:15:00,0.672,0.672,0.67185,0.67195,3504099981.0
2007-07-18 22:20:00,0.672,0.672,0.67195,0.672,786399997.0
2007-07-18 22:25:00,0.672,0.67215,0.6719,0.6721,2449900003.0
2007-07-18 22:30:00,0.6721,0.67215,0.672,0.6721,770700003.0
2007-07-18 22:35:00,0.6721,0.6722,0.67205,0.6721,999299995.0
2007-07-18 22:40:00,0.6721,0.67235,0.6721,0.6723,2106499981.0
2007-07-18 22:45:00,0.6723,0.6724,0.67225,0.6723,960499995.0
2007-07-18 22:50:00,0.6723,0.6724,0.67225,0.6723,2297499985.0
2007-07-18 22:55:00,0.6723,0.6723,0.67215,0.67215,897900002.0
2007-07-18 23:00:00,0.672,0.67235,0.672,0.67235,359200000.0
2007-07-18 23:05:00,0.6724,0.6724,0.6722,0.6723,887699999.0
2007-07-18 23:10:00,0.6723,0.6723,0.67225,0.6723,458699999.0
2007-07-18 23:15:00,0.67225,0.6724,0.6722,0.67225,707500007.0
2007-07-18 23:20:00,0.6723,0.6724,0.6722,0.6723,969500012.0
2007-07-18 23:25:00,0.6723,0.6723,0.67225,0.6723,1255099994.0
2007-07-18 23:30:00,0.6723,0.6723,0.6721,0.6723,2709700008.0
2007-07-18 23:35:00,0.6723,0.67233,0.67215,0.67233,1098799984.0
2007-07-18 23:40:00,0.6723,0.67233,0.67217,0.6723,1208699975.0
2007-07-18 23:45:00,0.6723,0.6723,0.6722,0.6723,1565200018.0
2007-07-18 23:50:00,0.6723,0.6724,0.67225,0.67235,1486600007.0
2007-07-18 23:55:00,0.6724,0.6724,0.6722,0.6722,3718699977.0
2007-07-19 00:00:00,0.6722,0.6725,0.67205,0.6723,7396599979.0
2007-07-19 00:05:00,0.6723,0.67255,0.6721,0.6722,6230299987.0
2007-07-19 00:10:00,0.6721,0.6727,0.6718,0.6723,7907799974.0
2007-07-19 00:15:00,0.6722,0.6723,0.6719,0.6721,8182200015.0
2007-07-19 00:20:00,0.6721,0.6722,0.672,0.6721,2950599946.0
2007-07-19 00:25:00,0.6721,0.6722,0.6721,0.67215,1417399991.0
2007-07-19 00:30:00,0.6722,0.6722,0.6719,0.6721,1996100005.0
2007-07-19 00:35:00,0.6721,0.67235,0.6721,0.6723,3256200012.0
2007-07-19 00:40:00,0.67225,0.6724,0.6722,0.6722,2379400034.0
2007-07-19 00:45:00,0.6722,0.6722,0.672,0.6721,3002400013.0
2007-07-19 00:50:00,0.6721,0.6724,0.6721,0.6722,2891699976.0
2007-07-19 00:55:00,0.6722,0.6722,0.67215,0.6722,2056599982.0
2007-07-19 01:00:00,0.6722,0.6723,0.6722,0.67225,2194000007.0
2007-07-19 01:05:00,0.6723,0.6725,0.6723,0.6724,2215500019.0
2007-07-19 01:10:00,0.6724,0.6724,0.67235,0.6724,1542400021.0
2007-07-19 01:15:00,0.6724,0.6725,0.67235,0.6724,1635000003.0
2007-07-19 01:20:00,0.6724,0.67245,0.67235,0.6724,2426999990.0
2007-07-19 01:25:00,0.6724,0.6724,0.67223,0.67223,1942200048.0
2007-07-19 01:30:00,0.6724,0.6724,0.6723,0.6724,1095899983.0
2007-07-19 01:35:00,0.6724,0.6724,0.67235,0.6724,1185300005.0
2007-07-19 01:40:00,0.67235,0.6724,0.67235,0.6724,1347200005.0
2007-07-19 01:45:00,0.6724,0.6724,0.67215,0.67215,1998299976.0
2007-07-19 01:50:00,0.6723,0.6723,0.6722,0.67225,4532900060.0
2007-07-19 01:55:00,0.67225,0.6723,0.67225,0.67225,1947899994.0
2007-07-19 02:00:00,0.6723,0.6725,0.67225,0.67245,5986199959.0
2007-07-19 02:05:00,0.6725,0.67255,0.67235,0.6725,2177200001.0
2007-07-19 02:10:00,0.6725,0.6725,0.67235,0.67245,1604300005.0
2007-07-19 02:15:00,0.6725,0.6725,0.67245,0.6725,919299998.0
2007-07-19 02:20:00,0.6725,0.6726,0.67245,0.6725,1724599992.0
2007-07-19 02:25:00,0.67237,0.67255,0.6723,0.6725,3384299981.0
2007-07-19 02:30:00,0.6725,0.6726,0.6725,0.6726,844600003.0
2007-07-19 02:35:00,0.6726,0.6726,0.67245,0.67255,2619099986.0
2007-07-19 02:40:00,0.67255,0.6728,0.6725,0.67275,5570000021.0
2007-07-19 02:45:00,0.67275,0.6729,0.67265,0.6728,4781600005.0
2007-07-19 02:50:00,0.6728,0.67295,0.67261,0.6729,3657699969.0
2007-07-19 02:55:00,0.6729,0.6729,0.67275,0.67275,3594299983.0
2007-07-19 03:00:00,0.6728,0.6728,0.67255,0.6726,5361099994.0
2007-07-19 03:05:00,0.6726,0.6727,0.6725,0.67255,4355099980.0
2007-07-19 03:10:00,0.67255,0.6727,0.6725,0.6726,2765400023.0
2007-07-19 03:15:00,0.6726,0.6726,0.6725,0.6725,3457899992.0
2007-07-19 03:20:00,0.6725,0.6725,0.67245,0.6725,4611800010.0
2007-07-19 03:25:00,0.6725,0.6725,0.67235,0.6724,2835400002.0
2007-07-19 03:30:00,0.67235,0.6724,0.67225,0.6723,2859599980.0
2007-07-19 03:35:00,0.6723,0.67235,0.67225,0.6723,5499399997.0
2007-07-19 03:40:00,0.6723,0.67235,0.6721,0.6722,3738400014.0
2007-07-19 03:45:00,0.67215,0.6722,0.67205,0.6722,2459200011.0
2007-07-19 03:50:00,0.6722,0.67225,0.67215,0.6722,1732099994.0
2007-07-19 03:55:00,0.6722,0.6723,0.67215,0.67215,1789899996.0
2007-07-19 04:00:00,0.6722,0.6723,0.67215,0.67225,3347899958.0
2007-07-19 04:05:00,0.6723,0.6723,0.67207,0.6721,376299999.0
2007-07-19 04:10:00,0.6723,0.6723,0.67209,0.6722,604800003.0
2007-07-19 04:15:00,0.67214,0.6723,0.67211,0.6722,2831999973.0
2007-07-19 04:20:00,0.6722,0.6722,0.67199,0.672,1186399985.0
2007-07-19 04:25:00,0.6722,0.6722,0.67215,0.6722,1295999998.0
2007-07-19 04:30:00,0.6722,0.6723,0.67209,0.67215,1083999994.0
2007-07-19 04:35:00,0.6723,0.6723,0.672,0.6723,690300001.0
2007-07-19 04:40:00,0.6723,0.6723,0.67205,0.6722,5315999986.0
2007-07-19 04:45:00,0.6722,0.6722,0.6722,0.6722,742499995.0
2007-07-19 04:50:00,0.6722,0.6722,0.67215,0.6722,2307599972.0
2007-07-19 04:55:00,0.6722,0.6722,0.67192,0.6722,1356200003.0
2007-07-19 05:00:00,0.6722,0.6722,0.67215,0.6722,2626899973.0
2007-07-19 05:05:00,0.6722,0.6722,0.67207,0.67213,2243999971.0
2007-07-19 05:10:00,0.6722,0.67225,0.67201,0.6722,1979999952.0
2007-07-19 05:15:00,0.6722,0.6722,0.67205,0.67215,2011199961.0
2007-07-19 05:20:00,0.67215,0.6722,0.67193,0.6722,2195699986.0
2007-07-19 05:25:00,0.6722,0.6723,0.6721,0.67215,3424100002.0
2007-07-19 05:30:00,0.6722,0.6723,0.67215,0.67225,2048799989.0
2007-07-19 05:35:00,0.6723,0.6723,0.6721,0.6722,2913500012.0
2007-07-19 05:40:00,0.6722,0.6722,0.67205,0.6722,3066699973.0
2007-07-19 05:45:00,0.6722,0.6722,0.67205,0.6721,3645200020.0
2007-07-19 05:50:00,0.6721,0.6721,0.67205,0.6721,1814999970.0
2007-07-19 05:55:00,0.6721,0.6722,0.6721,0.6721,4100300015.0
2007-07-19 06:00:00,0.6721,0.67212,0.67195,0.672,2083199978.0
2007-07-19 06:05:00,0.67195,0.672,0.67185,0.672,867600000.0
2007-07-19 06:10:00,0.6719,0.672,0.67185,0.6719,1762199986.0
2007-07-19 06:15:00,0.6719,0.672,0.67185,0.67189,3778599954.0
2007-07-19 06:20:00,0.67183,0.67195,0.67174,0.67195,511199995.0
2007-07-19 06:25:00,0.67195,0.672,0.6719,0.6719,305199996.0
2007-07-19 06:30:00,0.672,0.67205,0.672,0.672,2913199955.0
2007-07-19 06:35:00,0.672,0.672,0.67185,0.67195,3427399954.0
2007-07-19 06:40:00,0.67195,0.672,0.67185,0.67195,2577600002.0
2007-07-19 06:45:00,0.67195,0.672,0.67195,0.67195,481500002.0
2007-07-19 06:50:00,0.67193,0.672,0.67186,0.672,544400002.0
2007-07-19 06:55:00,0.67195,0.672,0.67195,0.672,825099993.0
2007-07-19 07:00:00,0.67192,0.67208,0.67187,0.672,2439099999.0
2007-07-19 07:05:00,0.672,0.67205,0.67186,0.67186,2703399991.0
2007-07-19 07:10:00,0.672,0.6721,0.67195,0.6721,1385699994.0
2007-07-19 07:15:00,0.6721,0.67212,0.67189,0.672,4134900014.0
2007-07-19 07:20:00,0.672,0.67205,0.67195,0.67205,3508699992.0
2007-07-19 07:25:00,0.6719,0.67205,0.67188,0.67205,698700016.0
2007-07-19 07:30:00,0.6721,0.6721,0.672,0.67205,928499999.0
2007-07-19 07:35:00,0.6721,0.6721,0.672,0.67205,905100002.0
2007-07-19 07:40:00,0.6721,0.6721,0.67205,0.67205,145600000.0
2007-07-19 07:45:00,0.67205,0.6721,0.672,0.672,1828200032.0
2007-07-19 07:50:00,0.672,0.6722,0.6719,0.6719,8286999920.0
2007-07-19 07:55:00,0.6719,0.67205,0.67185,0.67205,4822599963.0
2007-07-19 08:00:00,0.67205,0.6722,0.67205,0.6721,4700399990.0
2007-07-19 08:05:00,0.6721,0.6722,0.67205,0.6722,3777699977.0
2007-07-19 08:10:00,0.67215,0.6723,0.67215,0.6723,5026399980.0
2007-07-19 08:15:00,0.67225,0.67245,0.67225,0.6723,4192399988.0
2007-07-19 08:20:00,0.6724,0.6725,0.6723,0.6725,8512899941.0
2007-07-19 08:25:00,0.6725,0.6725,0.67225,0.6723,6913400035.0
2007-07-19 08:30:00,0.6722,0.6723,0.6721,0.6723,6973000115.0
2007-07-19 08:35:00,0.6723,0.6723,0.67215,0.67225,5354499993.0
2007-07-19 08:40:00,0.6723,0.6724,0.6721,0.67215,5402799994.0
2007-07-19 08:45:00,0.6721,0.6722,0.6721,0.6722,3176699994.0
2007-07-19 08:50:00,0.6723,0.6723,0.6722,0.6723,4271599946.0
2007-07-19 08:55:00,0.6722,0.6724,0.6722,0.6723,3461199996.0
2007-07-19 09:00:00,0.6722,0.6724,0.6722,0.6723,4384599996.0
2007-07-19 09:05:00,0.6723,0.6725,0.6723,0.6725,5213999992.0
2007-07-19 09:10:00,0.6725,0.67255,0.6722,0.67235,2842200000.0
2007-07-19 09:15:00,0.67235,0.6724,0.67225,0.6723,2007000006.0
2007-07-19 09:20:00,0.6723,0.6723,0.67225,0.67225,1103799998.0
2007-07-19 09:25:00,0.67225,0.67225,0.67215,0.67225,1418799991.0
2007-07-19 09:30:00,0.6722,0.67235,0.67215,0.6723,4630599984.0
2007-07-19 09:35:00,0.6723,0.6724,0.6723,0.6724,2073400006.0
2007-07-19 09:40:00,0.6724,0.6725,0.6723,0.6724,5664400000.0
2007-07-19 09:45:00,0.67245,0.67255,0.6724,0.6725,3648300010.0
2007-07-19 09:50:00,0.6725,0.6725,0.6723,0.67245,6028700014.0
2007-07-19 09:55:00,0.6719,0.67205,0.6718,0.67205,7160000012.0
2007-07-19 10:00:00,0.6721,0.67215,0.67205,0.6721,5341399988.0
2007-07-19 10:05:00,0.6721,0.6722,0.6721,0.6722,3181799994.0
2007-07-19 10:10:00,0.6722,0.67235,0.6721,0.6723,7047399986.0
2007-07-19 10:15:00,0.67225,0.6725,0.67225,0.67245,6017299984.0
2007-07-19 10:20:00,0.67245,0.6726,0.6724,0.67255,4585399999.0
2007-07-19 10:25:00,0.6726,0.6728,0.6725,0.6726,4817900008.0
2007-07-19 10:30:00,0.673,0.6735,0.673,0.6735,8901999965.0
2007-07-19 10:35:00,0.6736,0.6736,0.6733,0.6733,8901999965.0
2007-07-19 10:40:00,0.6734,0.6735,0.6733,0.6735,8901999965.0
2007-07-19 10:45:00,0.6734,0.6737,0.6734,0.6736,8901999965.0
2007-07-19 10:50:00,0.67365,0.6738,0.6735,0.6737,7379599949.0
2007-07-19 10:55:00,0.6736,0.674,0.6735,0.6739,7615823747.0
2007-07-19 11:00:00,0.674,0.67415,0.67395,0.67405,7097011894.0
2007-07-19 11:05:00,0.6741,0.6743,0.674,0.6741,7192999970.0
2007-07-19 11:10:00,0.6742,0.6743,0.674,0.6743,7408499969.0
2007-07-19 11:15:00,0.6742,0.6744,0.6742,0.6743,6945699994.0
2007-07-19 11:20:00,0.674,0.6743,0.674,0.6742,6112799948.0
2007-07-19 11:25:00,0.6742,0.67425,0.674,0.674,5277299972.0
2007-07-19 11:30:00,0.6739,0.6742,0.6737,0.67405,6318399963.0
2007-07-19 11:35:00,0.67405,0.6742,0.674,0.6742,2681599994.0
2007-07-19 11:40:00,0.67415,0.67425,0.6741,0.67415,4680625005.0
2007-07-19 11:45:00,0.6742,0.6742,0.6738,0.6738,6889500043.0
2007-07-19 11:50:00,0.6737,0.67405,0.6737,0.67405,8350200021.0
2007-07-19 11:55:00,0.67405,0.6741,0.6738,0.6741,6535600031.0
2007-07-19 12:00:00,0.6741,0.6742,0.674,0.67415,4187499965.0
2007-07-19 12:05:00,0.67415,0.6743,0.67415,0.6743,5182399994.0
2007-07-19 12:10:00,0.6743,0.67435,0.6742,0.6743,4179200008.0
2007-07-19 12:15:00,0.6743,0.6745,0.6742,0.67435,5569199997.0
2007-07-19 12:20:00,0.6741,0.6745,0.6741,0.6744,8195600046.0
2007-07-19 12:25:00,0.6742,0.6743,0.6739,0.6741,8324499950.0
2007-07-19 12:30:00,0.6742,0.67425,0.674,0.6742,6175799966.0
2007-07-19 12:35:00,0.6742,0.6742,0.67405,0.67415,2770800021.0
2007-07-19 12:40:00,0.67415,0.67415,0.67405,0.6741,2068899980.0
2007-07-19 12:45:00,0.6741,0.6742,0.67405,0.6741,6057099987.0
2007-07-19 12:50:00,0.6743,0.6744,0.6741,0.67435,3876400022.0
2007-07-19 12:55:00,0.6741,0.67445,0.6741,0.6744,5680000021.0
2007-07-19 13:00:00,0.6744,0.6745,0.6742,0.6745,2916499983.0
2007-07-19 13:05:00,0.6745,0.67465,0.6744,0.6745,7700600083.0
2007-07-19 13:10:00,0.6745,0.6745,0.6742,0.6743,6346199975.0
2007-07-19 13:15:00,0.6743,0.6744,0.67425,0.67435,5852999998.0
2007-07-19 13:20:00,0.67435,0.6744,0.6742,0.6742,7990400045.0
2007-07-19 13:25:00,0.6742,0.6743,0.67415,0.6743,5340699993.0
2007-07-19 13:30:00,0.6742,0.6744,0.6741,0.67435,6957300049.0
2007-07-19 13:35:00,0.67435,0.6744,0.6742,0.6742,3735200025.0
2007-07-19 13:40:00,0.6743,0.67455,0.6741,0.6741,5155800009.0
2007-07-19 13:45:00,0.6742,0.6744,0.6741,0.6744,3171599982.0
2007-07-19 13:50:00,0.6744,0.6744,0.6742,0.6743,6718799985.0
2007-07-19 13:55:00,0.6743,0.6743,0.674,0.6742,9201099987.0
2007-07-19 14:00:00,0.6742,0.6743,0.674,0.6742,5361099970.0
2007-07-19 14:05:00,0.6742,0.6744,0.6741,0.6743,5035000019.0
2007-07-19 14:10:00,0.6742,0.6745,0.6742,0.6744,5658500042.0
2007-07-19 14:15:00,0.6743,0.6745,0.6743,0.6745,4555600025.0
2007-07-19 14:20:00,0.6744,0.6746,0.6744,0.6744,9333299979.0
2007-07-19 14:25:00,0.6746,0.67465,0.6742,0.67445,5127099980.0
2007-07-19 14:30:00,0.6744,0.6745,0.6742,0.6742,6441499971.0
2007-07-19 14:35:00,0.6743,0.6745,0.6743,0.6745,578500010.0
2007-07-19 14:40:00,0.67465,0.6747,0.6746,0.6747,1135900002.0
2007-07-19 14:45:00,0.6747,0.6749,0.67465,0.67485,7314499999.0
2007-07-19 14:50:00,0.67485,0.67495,0.6748,0.6748,5995100006.0
2007-07-19 14:55:00,0.6749,0.6749,0.6747,0.6747,2904200032.0
2007-07-19 15:00:00,0.6748,0.6749,0.6747,0.67485,2103700016.0
2007-07-19 15:05:00,0.6748,0.6751,0.67475,0.67505,3601200013.0
2007-07-19 15:10:00,0.67505,0.67515,0.675,0.6751,6552000043.0
2007-07-19 15:15:00,0.6749,0.6751,0.6749,0.67495,5025000016.0
2007-07-19 15:20:00,0.67495,0.67505,0.6749,0.67495,4716999994.0
2007-07-19 15:25:00,0.67495,0.675,0.67485,0.67495,4910425020.0
2007-07-19 15:30:00,0.67495,0.67495,0.67475,0.67475,6154850003.0
2007-07-19 15:35:00,0.6748,0.6748,0.6746,0.6747,7175099978.0
2007-07-19 15:40:00,0.6747,0.6748,0.6747,0.67475,3810499930.0
2007-07-19 15:45:00,0.6748,0.6748,0.6746,0.6747,4699400024.0
2007-07-19 15:50:00,0.6746,0.67475,0.6745,0.6746,6755399983.0
2007-07-19 15:55:00,0.6746,0.6746,0.6745,0.6746,4993499981.0
2007-07-19 16:00:00,0.6745,0.67465,0.67435,0.67455,8795800035.0
2007-07-19 16:05:00,0.67455,0.67455,0.67445,0.67445,4306300019.0
2007-07-19 16:10:00,0.6743,0.67445,0.6743,0.67435,7300599975.0
2007-07-19 16:15:00,0.6744,0.67445,0.67435,0.6744,2915799974.0
2007-07-19 16:20:00,0.67435,0.6745,0.67435,0.6744,5118300019.0
2007-07-19 16:25:00,0.6744,0.67445,0.67435,0.67435,3181000016.0
2007-07-19 16:30:00,0.6744,0.6744,0.67435,0.67435,3423899996.0
2007-07-19 16:35:00,0.6744,0.6745,0.6744,0.67445,4571999975.0
2007-07-19 16:40:00,0.67445,0.67455,0.6743,0.6744,5833500004.0
2007-07-19 16:45:00,0.6744,0.6745,0.6743,0.6744,4773599979.0
2007-07-19 16:50:00,0.67435,0.6745,0.67435,0.67445,6672899991.0
2007-07-19 16:55:00,0.6745,0.6745,0.6742,0.6742,2538000004.0
2007-07-19 17:00:00,0.6741,0.6744,0.6741,0.6744,4636900003.0
2007-07-19 17:05:00,0.6744,0.6744,0.6742,0.6742,7368900018.0
2007-07-19 17:10:00,0.6743,0.6743,0.6742,0.6743,9557499995.0
2007-07-19 17:15:00,0.6743,0.6743,0.6742,0.6743,5225200002.0
2007-07-19 17:20:00,0.67425,0.6743,0.6742,0.6742,4411200011.0
2007-07-19 17:25:00,0.6742,0.6743,0.6741,0.6743,6949599971.0
2007-07-19 17:30:00,0.6742,0.6743,0.6741,0.6741,5859199984.0
2007-07-19 17:35:00,0.6742,0.6742,0.6738,0.6738,7412999992.0
2007-07-19 17:40:00,0.6739,0.6739,0.6737,0.6738,7424199956.0
2007-07-19 17:45:00,0.67395,0.674,0.6738,0.67395,6391200026.0
2007-07-19 17:50:00,0.6738,0.6739,0.6737,0.6738,7445700114.0
2007-07-19 17:55:00,0.6739,0.6739,0.67385,0.6739,6629600010.0
2007-07-19 18:00:00,0.67395,0.6741,0.6739,0.6739,9819799978.0
2007-07-19 18:05:00,0.6739,0.674,0.6738,0.674,2913299999.0
2007-07-19 18:10:00,0.674,0.6741,0.6739,0.674,5279799988.0
2007-07-19 18:15:00,0.6741,0.6741,0.67405,0.6741,3881799989.0
2007-07-19 18:20:00,0.674,0.6742,0.6739,0.6739,4035699988.0
2007-07-19 18:25:00,0.674,0.6741,0.67395,0.674,2470199981.0
2007-07-19 18:30:00,0.674,0.6741,0.6739,0.674,5357000009.0
2007-07-19 18:35:00,0.6738,0.6739,0.6737,0.6737,3705599998.0
2007-07-19 18:40:00,0.6738,0.6738,0.6737,0.6737,2960099978.0
2007-07-19 18:45:00,0.6737,0.67375,0.6735,0.6737,2532599990.0
2007-07-19 18:50:00,0.6737,0.6737,0.6734,0.6735,2960999988.0
2007-07-19 18:55:00,0.67355,0.6737,0.67345,0.6737,5500100024.0
2007-07-19 19:00:00,0.6737,0.6737,0.6735,0.6736,4649799997.0
2007-07-19 19:05:00,0.6736,0.67375,0.67355,0.6737,5981499992.0
2007-07-19 19:10:00,0.6737,0.6737,0.6736,0.6737,1683699992.0
2007-07-19 19:15:00,0.6737,0.6738,0.67365,0.6737,6768799976.0
2007-07-19 19:20:00,0.67365,0.6737,0.67365,0.6737,1134700016.0
2007-07-19 19:25:00,0.6737,0.6738,0.6736,0.6736,4685400010.0
2007-07-19 19:30:00,0.67365,0.6737,0.67365,0.6737,2942599984.0
2007-07-19 19:35:00,0.6737,0.6737,0.6736,0.6736,3385800010.0
2007-07-19 19:40:00,0.6736,0.6737,0.6736,0.67365,3022199981.0
2007-07-19 19:45:00,0.67365,0.6737,0.6735,0.6735,1516199985.0
2007-07-19 19:50:00,0.6736,0.67365,0.67355,0.67355,3791400001.0
2007-07-19 19:55:00,0.67355,0.67365,0.67355,0.67355,3222299923.0
2007-07-19 20:00:00,0.67355,0.6737,0.67344,0.6737,4324599963.0
2007-07-19 20:05:00,0.6737,0.67385,0.6736,0.6738,1343699999.0
2007-07-19 20:10:00,0.6738,0.67385,0.67375,0.6738,1811199996.0
2007-07-19 20:15:00,0.6738,0.6738,0.67364,0.67375,2699600005.0
2007-07-19 20:20:00,0.6736,0.6737,0.6736,0.67365,2021600000.0
2007-07-19 20:25:00,0.6737,0.6737,0.6735,0.6735,983699995.0
2007-07-19 20:30:00,0.6736,0.6737,0.6735,0.6737,1543600003.0
2007-07-19 20:35:00,0.6737,0.6737,0.67355,0.6737,4747699983.0
2007-07-19 20:40:00,0.6737,0.6737,0.6735,0.6735,5242800018.0
2007-07-19 20:45:00,0.6736,0.6737,0.67355,0.6736,2999600021.0
2007-07-19 20:50:00,0.6736,0.6737,0.6736,0.6737,3785800053.0
2007-07-19 20:55:00,0.6737,0.6738,0.6735,0.6737,4196600010.0
2007-07-19 21:00:00,0.6737,0.6737,0.67365,0.6737,2424000013.0
2007-07-19 21:05:00,0.6737,0.6738,0.67365,0.67375,4737199988.0
2007-07-19 21:10:00,0.6738,0.6738,0.67365,0.6737,4349400001.0
2007-07-19 21:15:00,0.6737,0.6737,0.67365,0.6737,3826699979.0
2007-07-19 21:20:00,0.6737,0.67375,0.67355,0.67365,4608600001.0
2007-07-19 21:25:00,0.67365,0.67365,0.67355,0.6736,5859200074.0
2007-07-19 21:30:00,0.6736,0.6737,0.6736,0.6737,2057199975.0
2007-07-19 21:35:00,0.6737,0.6737,0.6736,0.6737,1914999982.0
2007-07-19 21:40:00,0.6737,0.6737,0.6734,0.6735,5921900016.0
2007-07-19 21:45:00,0.6734,0.6736,0.6734,0.6736,3806200008.0
2007-07-19 21:50:00,0.6736,0.6736,0.67355,0.6736,2338399961.0
2007-07-19 21:55:00,0.6736,0.6736,0.6735,0.6736,5213399980.0
2007-07-19 22:00:00,0.6736,0.6736,0.6735,0.6736,1346199995.0
2007-07-19 22:05:00,0.67347,0.67365,0.67335,0.6736,2292700000.0
2007-07-19 22:10:00,0.6736,0.6737,0.67348,0.67362,1573899988.0
2007-07-19 22:15:00,0.6736,0.6736,0.67355,0.6736,1862299997.0
2007-07-19 22:20:00,0.6736,0.6736,0.6736,0.6736,1769099987.0
2007-07-19 22:25:00,0.6736,0.6736,0.67355,0.67355,860900004.0
2007-07-19 22:30:00,0.67355,0.6737,0.67355,0.6736,2099199996.0
2007-07-19 22:35:00,0.6736,0.6737,0.67355,0.67365,2404100001.0
2007-07-19 22:40:00,0.6735,0.6737,0.6735,0.6737,2684199998.0
2007-07-19 22:45:00,0.6737,0.67375,0.67345,0.6736,2637400001.0
2007-07-19 22:50:00,0.6736,0.6737,0.6734,0.6736,1856900018.0
2007-07-19 22:55:00,0.6736,0.6738,0.6734,0.6734,2859400013.0
2007-07-19 23:00:00,0.6734,0.6735,0.67335,0.6735,1500800013.0
2007-07-19 23:05:00,0.6735,0.6735,0.67335,0.6734,1566599977.0
2007-07-19 23:10:00,0.6734,0.6735,0.6733,0.6734,2113199996.0
2007-07-19 23:15:00,0.6734,0.67345,0.67325,0.6733,2706099985.0
2007-07-19 23:20:00,0.6733,0.6733,0.67305,0.6732,1792699976.0
2007-07-19 23:25:00,0.6732,0.67335,0.6731,0.6731,2119800004.0
2007-07-19 23:30:00,0.6731,0.6731,0.67285,0.6729,4045500049.0
2007-07-19 23:35:00,0.6729,0.6732,0.6729,0.6732,1452499963.0
2007-07-19 23:40:00,0.6732,0.6732,0.6732,0.6732,1024300028.0
2007-07-19 23:45:00,0.6732,0.6732,0.6731,0.67315,868499992.0
2007-07-19 23:50:00,0.673,0.67321,0.673,0.67318,898500002.0
2007-07-19 23:55:00,0.6731,0.67322,0.6731,0.67315,1509099995.0
2007-07-20 00:00:00,0.6732,0.6733,0.6732,0.6732,591999999.0
2007-07-20 00:05:00,0.6732,0.6732,0.67315,0.6732,1176999988.0
2007-07-20 00:10:00,0.6732,0.6732,0.67315,0.6732,639800005.0
2007-07-20 00:15:00,0.6731,0.6733,0.67304,0.6732,1283600007.0
2007-07-20 00:20:00,0.67311,0.6733,0.6731,0.6732,1793300010.0
2007-07-20 00:25:00,0.67313,0.67322,0.67313,0.6732,1281899992.0
2007-07-20 00:30:00,0.6732,0.67328,0.67319,0.6732,1000899996.0
2007-07-20 00:35:00,0.6732,0.6733,0.67306,0.67312,2007599979.0
2007-07-20 00:40:00,0.6732,0.6734,0.6732,0.67335,2297699988.0
2007-07-20 00:45:00,0.6734,0.6734,0.6734,0.6734,1437599969.0
2007-07-20 00:50:00,0.6734,0.6734,0.6733,0.6734,3155000000.0
2007-07-20 00:55:00,0.6734,0.6734,0.67335,0.6734,938099997.0
2007-07-20 01:00:00,0.6734,0.6736,0.67335,0.6735,2961900011.0
2007-07-20 01:05:00,0.6735,0.6736,0.67345,0.67355,1849900005.0
2007-07-20 01:10:00,0.67355,0.6737,0.67355,0.6737,1464699957.0
2007-07-20 01:15:00,0.6736,0.6737,0.67353,0.6736,1349899985.0
2007-07-20 01:20:00,0.6736,0.6736,0.67355,0.6736,2705999990.0
2007-07-20 01:25:00,0.6736,0.67365,0.67355,0.67355,1103199968.0
2007-07-20 01:30:00,0.6736,0.67365,0.67355,0.6736,2545599990.0
2007-07-20 01:35:00,0.6736,0.6736,0.67355,0.67355,181300000.0
2007-07-20 01:40:00,0.6736,0.6736,0.67345,0.67355,1019599997.0
2007-07-20 01:45:00,0.67355,0.67355,0.67335,0.6735,777299997.0
2007-07-20 01:50:00,0.6735,0.6736,0.67345,0.67345,2693599998.0
2007-07-20 01:55:00,0.6735,0.6736,0.67345,0.67355,3606500027.0
2007-07-20 02:00:00,0.6736,0.6736,0.67321,0.6736,1913200042.0
2007-07-20 02:05:00,0.67339,0.6736,0.67326,0.67355,895500008.0
2007-07-20 02:10:00,0.67355,0.6736,0.67345,0.67345,2488400010.0
2007-07-20 02:15:00,0.6735,0.6736,0.6735,0.6735,796700011.0
2007-07-20 02:20:00,0.6735,0.6735,0.67345,0.6735,833399980.0
2007-07-20 02:25:00,0.6735,0.6736,0.67345,0.6735,1286200000.0
2007-07-20 02:30:00,0.6735,0.6735,0.67323,0.6735,1341899998.0
2007-07-20 02:35:00,0.6735,0.6735,0.67345,0.6735,1361499969.0
2007-07-20 02:40:00,0.6735,0.67355,0.6735,0.6735,2015400012.0
2007-07-20 02:45:00,0.6735,0.6735,0.67345,0.6735,3135100005.0
2007-07-20 02:50:00,0.6735,0.6735,0.67345,0.6735,1822099991.0
2007-07-20 02:55:00,0.6735,0.6735,0.6734,0.6735,4987299973.0
2007-07-20 03:00:00,0.6735,0.6735,0.67335,0.6734,3028800015.0
2007-07-20 03:05:00,0.6734,0.6735,0.6731,0.6734,2207599995.0
2007-07-20 03:10:00,0.67335,0.6734,0.67315,0.67335,3234800011.0
2007-07-20 03:15:00,0.67335,0.67335,0.6732,0.6732,1401899986.0
2007-07-20 03:20:00,0.67325,0.67325,0.67315,0.67315,1574199999.0
2007-07-20 03:25:00,0.6732,0.67335,0.67312,0.67335,2328700005.0
2007-07-20 03:30:00,0.6733,0.6734,0.67322,0.67322,2344000007.0
2007-07-20 03:35:00,0.6733,0.6733,0.6732,0.67325,4837699981.0
2007-07-20 03:40:00,0.6733,0.67335,0.6732,0.6733,2037199991.0
2007-07-20 03:45:00,0.67335,0.6734,0.6732,0.67325,2094299995.0
2007-07-20 03:50:00,0.67325,0.6733,0.67315,0.67325,2598700001.0
2007-07-20 03:55:00,0.6733,0.6735,0.67325,0.67345,4460599996.0
2007-07-20 04:00:00,0.6734,0.6735,0.67325,0.6733,2507499981.0
2007-07-20 04:05:00,0.6733,0.67335,0.67325,0.6733,1795599996.0
2007-07-20 04:10:00,0.6733,0.67335,0.67325,0.6733,3416599958.0
2007-07-20 04:15:00,0.6733,0.6734,0.67325,0.67325,2689199990.0
2007-07-20 04:20:00,0.67325,0.67335,0.67325,0.6733,3204800025.0
2007-07-20 04:25:00,0.6733,0.6733,0.6732,0.67325,4847499980.0
2007-07-20 04:30:00,0.6733,0.6733,0.67315,0.6733,1675500013.0
2007-07-20 04:35:00,0.6733,0.6734,0.67315,0.6734,2521400006.0
2007-07-20 04:40:00,0.67335,0.6734,0.67335,0.6734,2543299984.0
2007-07-20 04:45:00,0.6734,0.6734,0.67335,0.6734,307799997.0
2007-07-20 04:50:00,0.6734,0.6734,0.6733,0.67335,655800002.0
2007-07-20 04:55:00,0.6733,0.67335,0.6733,0.6733,3534399973.0
2007-07-20 05:00:00,0.6733,0.67335,0.67325,0.6733,3018200007.0
2007-07-20 05:05:00,0.6734,0.6734,0.67305,0.6734,1934700010.0
2007-07-20 05:10:00,0.6734,0.6734,0.6733,0.6733,1030699994.0
2007-07-20 05:15:00,0.67335,0.6734,0.67325,0.6734,1484499997.0
2007-07-20 05:20:00,0.6734,0.6734,0.6733,0.6733,1342000008.0
2007-07-20 05:25:00,0.6733,0.6733,0.67325,0.6733,1289499986.0
2007-07-20 05:30:00,0.6733,0.67335,0.67325,0.6733,1877999985.0
2007-07-20 05:35:00,0.6733,0.6734,0.67325,0.6734,4514800012.0
2007-07-20 05:40:00,0.6734,0.6734,0.67325,0.67325,3437799978.0
2007-07-20 05:45:00,0.6733,0.6733,0.67325,0.6733,2538899942.0
2007-07-20 05:50:00,0.6733,0.6733,0.67325,0.6733,974499991.0
2007-07-20 05:55:00,0.67324,0.6733,0.67314,0.67325,1513199992.0
2007-07-20 06:00:00,0.67325,0.6733,0.67325,0.6733,3278499983.0
2007-07-20 06:05:00,0.6733,0.6733,0.6733,0.6733,816700011.0
2007-07-20 06:10:00,0.6733,0.67334,0.67317,0.6733,1439100032.0
2007-07-20 06:15:00,0.6733,0.6734,0.67325,0.6733,1628500013.0
2007-07-20 06:20:00,0.67335,0.6734,0.6733,0.6734,2196799999.0
2007-07-20 06:25:00,0.67332,0.6734,0.67332,0.6734,771800000.0
2007-07-20 06:30:00,0.67335,0.6734,0.67319,0.6734,497600000.0
2007-07-20 06:35:00,0.6734,0.6734,0.6733,0.67335,842699989.0
2007-07-20 06:40:00,0.6734,0.6734,0.6733,0.6734,829500001.0
2007-07-20 06:45:00,0.6734,0.67345,0.6733,0.6733,2187999973.0
2007-07-20 06:50:00,0.6733,0.67335,0.6733,0.6733,1089500000.0
2007-07-20 06:55:00,0.67335,0.6734,0.67325,0.67335,1890299984.0
2007-07-20 07:00:00,0.6734,0.6734,0.67325,0.67335,1636300021.0
2007-07-20 07:05:00,0.6734,0.6734,0.67315,0.6732,5211099973.0
2007-07-20 07:10:00,0.6732,0.67335,0.67315,0.6733,6090900048.0
2007-07-20 07:15:00,0.6733,0.6734,0.67325,0.6734,1736899983.0
2007-07-20 07:20:00,0.6734,0.6736,0.67335,0.6735,2945299989.0
2007-07-20 07:25:00,0.6735,0.6736,0.6735,0.6736,1881899966.0
2007-07-20 07:30:00,0.67355,0.6736,0.67355,0.67355,2783599953.0
2007-07-20 07:35:00,0.67355,0.6736,0.6735,0.6736,2730500036.0
2007-07-20 07:40:00,0.6736,0.6736,0.6735,0.6736,2585899964.0
2007-07-20 07:45:00,0.6736,0.6737,0.67355,0.6736,6509699977.0
2007-07-20 07:50:00,0.6736,0.6736,0.67355,0.6736,2725099982.0
2007-07-20 07:55:00,0.6736,0.6736,0.6735,0.6735,1884299992.0
2007-07-20 08:00:00,0.6736,0.6737,0.6735,0.6736,5570299992.0
2007-07-20 08:05:00,0.6736,0.6736,0.67355,0.6736,1981999980.0
2007-07-20 08:10:00,0.6736,0.6736,0.67355,0.67355,1514799992.0
2007-07-20 08:15:00,0.67355,0.6736,0.67345,0.67345,1298399999.0
2007-07-20 08:20:00,0.67345,0.6736,0.67345,0.67345,2913400000.0
2007-07-20 08:25:00,0.67355,0.6736,0.67345,0.6735,4300599991.0
2007-07-20 08:30:00,0.6735,0.6735,0.6734,0.67345,2353599963.0
2007-07-20 08:35:00,0.6735,0.6735,0.67345,0.6735,1458899987.0
2007-07-20 08:40:00,0.6735,0.6735,0.673,0.6734,4537999973.0
2007-07-20 08:45:00,0.6733,0.6735,0.6733,0.6733,6787800029.0
2007-07-20 08:50:00,0.6733,0.6734,0.67325,0.6734,2198699959.0
2007-07-20 08:55:00,0.6734,0.6734,0.67325,0.6734,5476799979.0
2007-07-20 09:00:00,0.6734,0.6735,0.67335,0.67335,5071199973.0
2007-07-20 09:05:00,0.6734,0.6734,0.67325,0.6733,3219599979.0
2007-07-20 09:10:00,0.6731,0.6732,0.67295,0.6731,5691499999.0
2007-07-20 09:15:00,0.6732,0.6732,0.673,0.6732,9005399989.0
2007-07-20 09:20:00,0.6732,0.6733,0.6731,0.6732,5694900015.0
2007-07-20 09:25:00,0.6731,0.6732,0.6731,0.67315,3274000024.0
2007-07-20 09:30:00,0.673,0.6731,0.6727,0.6727,7657200036.0
2007-07-20 09:35:00,0.6728,0.6729,0.6727,0.6727,6383699970.0
2007-07-20 09:40:00,0.6728,0.6729,0.6728,0.6729,8243699957.0
2007-07-20 09:45:00,0.6729,0.6729,0.6728,0.67285,5415299967.0
2007-07-20 09:50:00,0.67285,0.67295,0.6726,0.6726,4544300011.0
2007-07-20 09:55:00,0.6727,0.67285,0.6726,0.6728,6956899986.0
2007-07-20 10:00:00,0.67275,0.6729,0.6727,0.6727,3182400003.0
2007-07-20 10:05:00,0.6728,0.673,0.6727,0.673,4872400066.0
2007-07-20 10:10:00,0.6729,0.673,0.6728,0.6729,5459300038.0
2007-07-20 10:15:00,0.6729,0.67305,0.67285,0.67295,5776899995.0
2007-07-20 10:20:00,0.67295,0.673,0.6728,0.673,5545999968.0
2007-07-20 10:25:00,0.673,0.6731,0.6729,0.673,7101400009.0
2007-07-20 10:30:00,0.6731,0.6731,0.6721,0.6723,8516600014.0
2007-07-20 10:35:00,0.67245,0.6725,0.672,0.6722,6692999982.0
2007-07-20 10:40:00,0.6721,0.6722,0.6717,0.6718,8586700095.0
2007-07-20 10:45:00,0.6719,0.6719,0.6717,0.6717,8014200044.0
2007-07-20 10:50:00,0.6717,0.672,0.6717,0.67185,7569499999.0
2007-07-20 10:55:00,0.6719,0.672,0.6717,0.67195,6632100012.0
2007-07-20 11:00:00,0.6717,0.67175,0.6715,0.6715,5632399911.0
2007-07-20 11:05:00,0.6715,0.67165,0.6714,0.67165,5765600082.0
2007-07-20 11:10:00,0.67165,0.6717,0.6714,0.6714,6642800076.0
2007-07-20 11:15:00,0.6714,0.6715,0.6713,0.6714,4667300053.0
2007-07-20 11:20:00,0.6713,0.67175,0.6713,0.67175,4280000029.0
2007-07-20 11:25:00,0.67175,0.6718,0.67155,0.6717,6047199966.0
2007-07-20 11:30:00,0.6717,0.6717,0.6715,0.6716,3185000030.0
2007-07-20 11:35:00,0.6716,0.6716,0.6714,0.67155,4880500043.0
2007-07-20 11:40:00,0.67155,0.6719,0.6714,0.6716,6133599973.0
2007-07-20 11:45:00,0.6717,0.6718,0.6716,0.6716,8413199965.0
2007-07-20 11:50:00,0.6715,0.6716,0.6714,0.6715,7349299966.0
2007-07-20 11:55:00,0.6714,0.6719,0.6714,0.6717,3691799999.0
2007-07-20 12:00:00,0.6718,0.6719,0.67175,0.6719,3504200014.0
2007-07-20 12:05:00,0.6719,0.672,0.6718,0.6719,6315000038.0
2007-07-20 12:10:00,0.67195,0.67195,0.67175,0.67175,2824900023.0
2007-07-20 12:15:00,0.6718,0.67215,0.6718,0.6721,5794400000.0
2007-07-20 12:20:00,0.6721,0.6721,0.67185,0.67185,6377400056.0
2007-07-20 12:25:00,0.67185,0.672,0.6718,0.67195,3859300028.0
2007-07-20 12:30:00,0.672,0.672,0.67185,0.67195,2487399974.0
2007-07-20 12:35:00,0.67195,0.672,0.67185,0.672,4099700001.0
2007-07-20 12:40:00,0.672,0.6721,0.6719,0.672,8087700023.0
2007-07-20 12:45:00,0.672,0.6721,0.6719,0.67205,5450000046.0
2007-07-20 12:50:00,0.67205,0.67215,0.67195,0.67205,4571199994.0
2007-07-20 12:55:00,0.67205,0.67205,0.67195,0.67205,6634899996.0
2007-07-20 13:00:00,0.67205,0.67215,0.67195,0.67205,4933900016.0
2007-07-20 13:05:00,0.672,0.67205,0.6719,0.672,6487900062.0
2007-07-20 13:10:00,0.672,0.672,0.67185,0.6719,5346100037.0
2007-07-20 13:15:00,0.6719,0.672,0.6718,0.672,2849499984.0
2007-07-20 13:20:00,0.672,0.67205,0.67185,0.67185,5333499989.0
2007-07-20 13:25:00,0.67185,0.67195,0.6717,0.67175,6009100011.0
2007-07-20 13:30:00,0.67175,0.67185,0.6715,0.6715,4017000035.0
2007-07-20 13:35:00,0.67155,0.6717,0.6715,0.6715,5281999993.0
2007-07-20 13:40:00,0.6716,0.6717,0.67155,0.6716,3483899981.0
2007-07-20 13:45:00,0.67165,0.6717,0.67155,0.6716,3748599960.0
2007-07-20 13:50:00,0.67155,0.6718,0.67155,0.67175,4917400029.0
2007-07-20 13:55:00,0.67175,0.6719,0.67175,0.6719,3010699997.0
2007-07-20 14:00:00,0.6719,0.6719,0.6716,0.67185,5013799997.0
2007-07-20 14:05:00,0.67185,0.672,0.6718,0.672,4721600008.0
2007-07-20 14:10:00,0.672,0.67215,0.6719,0.672,4744400008.0
2007-07-20 14:15:00,0.6721,0.6722,0.672,0.672,5410900040.0
2007-07-20 14:20:00,0.67205,0.6723,0.67205,0.6722,4612400009.0
2007-07-20 14:25:00,0.67225,0.67245,0.6722,0.6723,4292199994.0
2007-07-20 14:30:00,0.67235,0.67245,0.6723,0.67245,6136500033.0
2007-07-20 14:35:00,0.67235,0.6724,0.6721,0.6721,4383799973.0
2007-07-20 14:40:00,0.67215,0.6722,0.67205,0.67215,3129499960.0
2007-07-20 14:45:00,0.67215,0.67225,0.6721,0.6721,3865299995.0
2007-07-20 14:50:00,0.6722,0.6723,0.6722,0.6722,4683899963.0
2007-07-20 14:55:00,0.6722,0.6723,0.6722,0.6723,4775499977.0
2007-07-20 15:00:00,0.6723,0.6723,0.6721,0.67225,4205400038.0
2007-07-20 15:05:00,0.67225,0.6723,0.6721,0.67225,5365000055.0
2007-07-20 15:10:00,0.67225,0.6724,0.6722,0.67235,2445300002.0
2007-07-20 15:15:00,0.67235,0.6724,0.6723,0.67235,1727600008.0
2007-07-20 15:20:00,0.6722,0.67255,0.6722,0.6725,5534900021.0
2007-07-20 15:25:00,0.6725,0.67255,0.67235,0.67245,7255000017.0
2007-07-20 15:30:00,0.67245,0.67255,0.6724,0.6724,6287600077.0
2007-07-20 15:35:00,0.6725,0.6726,0.6724,0.6724,5035300003.0
2007-07-20 15:40:00,0.6725,0.6726,0.67245,0.67255,2925700004.0
2007-07-20 15:45:00,0.6726,0.6727,0.6725,0.67255,5368800010.0
2007-07-20 15:50:00,0.6726,0.6727,0.6725,0.6726,4314199960.0
2007-07-20 15:55:00,0.6727,0.6729,0.6726,0.6727,7980000016.0
2007-07-20 16:00:00,0.6728,0.6728,0.6725,0.6727,7944200055.0
2007-07-20 16:05:00,0.67265,0.6727,0.6726,0.6727,5004400022.0
2007-07-20 16:10:00,0.6727,0.6727,0.67255,0.6726,3872299988.0
2007-07-20 16:15:00,0.6726,0.6727,0.6725,0.6726,9488699946.0
2007-07-20 16:20:00,0.6725,0.6727,0.6723,0.6724,10183199956.0
2007-07-20 16:25:00,0.6723,0.6724,0.6722,0.6722,8520000020.0
2007-07-20 16:30:00,0.6723,0.6727,0.6722,0.6726,7854399956.0
2007-07-20 16:35:00,0.6725,0.6728,0.6725,0.6727,7687999940.0
2007-07-20 16:40:00,0.6726,0.67275,0.6723,0.6724,4924999982.0
2007-07-20 16:45:00,0.6724,0.6726,0.67225,0.6724,5609799992.0
2007-07-20 16:50:00,0.6725,0.6726,0.6725,0.6725,7942500061.0
2007-07-20 16:55:00,0.67255,0.673,0.6724,0.673,7357900040.0
2007-07-20 17:00:00,0.6729,0.67315,0.67285,0.6729,7882000015.0
2007-07-20 17:05:00,0.6729,0.673,0.6728,0.6729,6181499984.0
2007-07-20 17:10:00,0.6727,0.6729,0.6727,0.6729,8397999908.0
2007-07-20 17:15:00,0.6729,0.6729,0.6726,0.6726,6081599996.0
2007-07-20 17:20:00,0.6727,0.6727,0.6724,0.6727,7601999995.0
2007-07-20 17:25:00,0.6727,0.67275,0.67255,0.6726,7334399981.0
2007-07-20 17:30:00,0.6724,0.6726,0.6724,0.6726,3693300010.0
2007-07-20 17:35:00,0.6727,0.6727,0.67255,0.6727,5071699979.0
2007-07-20 17:40:00,0.6727,0.6727,0.6724,0.6724,6185599949.0
2007-07-20 17:45:00,0.6725,0.6725,0.6723,0.6724,8047900031.0
2007-07-20 17:50:00,0.6723,0.6725,0.6723,0.6725,4317699991.0
2007-07-20 17:55:00,0.6725,0.6725,0.67245,0.6725,3584899974.0
2007-07-20 18:00:00,0.6725,0.6726,0.6725,0.6726,3881099984.0
2007-07-20 18:05:00,0.6726,0.6727,0.6724,0.67245,6052800035.0
2007-07-20 18:10:00,0.6725,0.6725,0.6723,0.6724,6344700011.0
2007-07-20 18:15:00,0.67245,0.67245,0.6722,0.6723,5375699979.0
2007-07-20 18:20:00,0.6724,0.6725,0.6723,0.6725,7187099991.0
2007-07-20 18:25:00,0.6725,0.67275,0.6724,0.6726,8361800020.0
2007-07-20 18:30:00,0.6726,0.67265,0.6725,0.6726,3330599992.0
2007-07-20 18:35:00,0.6727,0.6727,0.6724,0.67245,2324500008.0
2007-07-20 18:40:00,0.6725,0.6726,0.6724,0.6725,5717900011.0
2007-07-20 18:45:00,0.6724,0.6726,0.6724,0.6724,4377299999.0
2007-07-20 18:50:00,0.6723,0.6725,0.6722,0.6722,6491900002.0
2007-07-20 18:55:00,0.6723,0.6723,0.6721,0.6722,5496100027.0
2007-07-20 19:00:00,0.6723,0.67255,0.67225,0.6725,5037100005.0
2007-07-20 19:05:00,0.6725,0.6725,0.6723,0.67235,3764999997.0
2007-07-20 19:10:00,0.67235,0.6724,0.67235,0.6724,4761599972.0
2007-07-20 19:15:00,0.6724,0.67255,0.6724,0.67245,6773199951.0
2007-07-20 19:20:00,0.6725,0.6725,0.67235,0.6724,3956700027.0
2007-07-20 19:25:00,0.6724,0.67245,0.6723,0.6723,4424300019.0
2007-07-20 19:30:00,0.6724,0.6725,0.67225,0.6723,5416899975.0
2007-07-20 19:35:00,0.67225,0.67235,0.67225,0.6723,4294399984.0
2007-07-20 19:40:00,0.6723,0.67245,0.67225,0.6724,3908899977.0
2007-07-20 19:45:00,0.6724,0.6725,0.6723,0.67235,3660999993.0
2007-07-20 19:50:00,0.67235,0.6724,0.6723,0.67235,5564500025.0
2007-07-20 19:55:00,0.67235,0.6724,0.6723,0.6724,728199999.0
2007-07-20 20:00:00,0.6724,0.6724,0.67235,0.6724,5547999946.0
2007-07-20 20:05:00,0.67235,0.67245,0.67235,0.6724,6108299977.0
2007-07-20 20:10:00,0.6724,0.6725,0.6723,0.6724,5624499954.0
2007-07-20 20:15:00,0.67235,0.6725,0.6723,0.6725,4608899968.0
2007-07-20 20:20:00,0.6725,0.6725,0.6724,0.6725,3202799955.0
2007-07-20 20:25:00,0.6725,0.6725,0.67235,0.6725,8329000062.0
2007-07-20 20:30:00,0.6725,0.6725,0.6724,0.6725,2431299969.0
2007-07-20 20:35:00,0.6725,0.67265,0.67235,0.67235,6264499941.0
2007-07-20 20:40:00,0.67245,0.67255,0.6724,0.6725,4521499938.0
2007-07-20 20:45:00,0.6725,0.6726,0.6725,0.6726,2020599985.0
2007-07-20 20:50:00,0.67255,0.6727,0.67255,0.6727,4497099953.0
2007-07-20 20:55:00,0.6727,0.6727,0.6725,0.6725,6526799985.0
2007-07-20 21:00:00,0.6724,0.6725,0.6724,0.6724,3268300031.0
2007-07-20 21:05:00,0.6724,0.67255,0.67235,0.6724,6987400010.0
2007-07-20 21:10:00,0.6724,0.6726,0.6724,0.6725,7628200038.0
2007-07-20 21:15:00,0.6725,0.6725,0.67245,0.6725,3107700025.0
2007-07-20 21:20:00,0.6725,0.6726,0.67245,0.6726,5115400030.0
2007-07-20 21:25:00,0.67255,0.6726,0.6725,0.67255,1577000020.0
2007-07-20 21:30:00,0.67255,0.6726,0.6725,0.6726,2069700018.0
2007-07-20 21:35:00,0.67255,0.6726,0.67255,0.6726,875200000.0
2007-07-20 21:40:00,0.6726,0.6727,0.6726,0.67265,1708000022.0
2007-07-20 21:45:00,0.67265,0.6727,0.6726,0.6727,763299999.0
2007-07-20 21:50:00,0.6727,0.6727,0.67265,0.67265,3262500014.0
2007-07-20 21:55:00,0.67265,0.6727,0.67265,0.6727,2864000001.0
2007-07-20 22:00:00,0.6727,0.6728,0.67265,0.6727,1257900007.0
2007-07-20 22:05:00,0.6727,0.6727,0.67265,0.6727,1082700002.0
2007-07-20 22:10:00,0.6727,0.6727,0.6726,0.6727,2054499985.0
2007-07-20 22:15:00,0.6727,0.6727,0.6726,0.6727,573500003.0
2007-07-20 22:20:00,0.6727,0.6727,0.67243,0.6727,1162399987.0
2007-07-20 22:25:00,0.6727,0.6728,0.67265,0.67275,1161399998.0
2007-07-20 22:30:00,0.6728,0.67285,0.6725,0.6726,1754700000.0
2007-07-20 22:35:00,0.6726,0.6726,0.67255,0.6726,1238900000.0
2007-07-20 22:40:00,0.6726,0.6726,0.67255,0.6726,2460099977.0
2007-07-20 22:45:00,0.6726,0.6728,0.6724,0.6725,3534200009.0
2007-07-20 22:50:00,0.6725,0.6726,0.6723,0.6724,3246100000.0
2007-07-20 22:55:00,0.6723,0.6725,0.67225,0.6723,1485100004.0
2007-07-22 23:00:00,0.6728,0.6728,0.6725,0.67275,810199999.0
2007-07-22 23:05:00,0.6728,0.67305,0.6726,0.67275,868700008.0
2007-07-22 23:10:00,0.67275,0.673,0.6727,0.6729,163600002.0
2007-07-22 23:15:00,0.6728,0.67305,0.6726,0.67275,1015400000.0
2007-07-22 23:20:00,0.67275,0.67305,0.6727,0.6727,522899999.0
2007-07-22 23:25:00,0.6729,0.67305,0.6728,0.6729,1890799985.0
2007-07-22 23:30:00,0.6729,0.6731,0.6729,0.673,308400000.0
2007-07-22 23:35:00,0.6729,0.6734,0.6725,0.6734,679400000.0
2007-07-22 23:40:00,0.6734,0.6734,0.673,0.6732,998099989.0
2007-07-22 23:45:00,0.6732,0.6732,0.6731,0.6731,671199993.0
2007-07-22 23:50:00,0.6731,0.6731,0.6727,0.6728,806100000.0
2007-07-22 23:55:00,0.6728,0.6731,0.6728,0.673,92699999.0
2007-07-23 00:00:00,0.673,0.67305,0.6728,0.67295,914800005.0
2007-07-23 00:05:00,0.6729,0.67315,0.6728,0.6731,886500002.0
2007-07-23 00:10:00,0.6731,0.6733,0.673,0.6731,1051699999.0
2007-07-23 00:15:00,0.6731,0.6732,0.6727,0.67315,829700002.0
2007-07-23 00:20:00,0.67315,0.6732,0.6731,0.67315,442800000.0
2007-07-23 00:25:00,0.6732,0.6732,0.6726,0.673,1415500011.0
2007-07-23 00:30:00,0.673,0.67312,0.67295,0.67295,200400000.0
2007-07-23 00:35:00,0.673,0.6732,0.673,0.6732,409500000.0
2007-07-23 00:40:00,0.67314,0.6732,0.673,0.6731,844899997.0
2007-07-23 00:45:00,0.6731,0.6731,0.6725,0.6729,367700008.0
2007-07-23 00:50:00,0.67282,0.673,0.67282,0.673,669200000.0
2007-07-23 00:55:00,0.67299,0.6731,0.67284,0.6731,707700004.0
2007-07-23 01:00:00,0.67305,0.67305,0.6728,0.673,813500008.0
2007-07-23 01:05:00,0.673,0.673,0.6728,0.6729,376300003.0
2007-07-23 01:10:00,0.6729,0.67298,0.67268,0.67297,2273799988.0
2007-07-23 01:15:00,0.6729,0.673,0.6729,0.6729,511900000.0
2007-07-23 01:20:00,0.6729,0.6731,0.6725,0.67305,1252600019.0
2007-07-23 01:25:00,0.6731,0.6732,0.6729,0.6731,624699995.0
2007-07-23 01:30:00,0.6731,0.6731,0.673,0.67305,197600000.0
2007-07-23 01:35:00,0.673,0.673,0.6725,0.6728,636900000.0
2007-07-23 01:40:00,0.6728,0.673,0.6727,0.6729,2008000009.0
2007-07-23 01:45:00,0.6725,0.67305,0.6725,0.6728,1398200009.0
2007-07-23 01:50:00,0.6728,0.6729,0.6727,0.6728,359500002.0
2007-07-23 01:55:00,0.6728,0.673,0.6728,0.6728,538600009.0
2007-07-23 02:00:00,0.6728,0.673,0.6728,0.6729,915100002.0
2007-07-23 02:05:00,0.67297,0.67307,0.67275,0.6729,1106799997.0
2007-07-23 02:10:00,0.6728,0.6729,0.6727,0.6729,486300000.0
2007-07-23 02:15:00,0.6729,0.673,0.6728,0.6729,910599999.0
2007-07-23 02:20:00,0.6729,0.6729,0.6727,0.67275,210300000.0
2007-07-23 02:25:00,0.67275,0.6729,0.67275,0.6729,291699999.0
2007-07-23 02:30:00,0.67268,0.6729,0.67255,0.6728,794700003.0
2007-07-23 02:35:00,0.67275,0.6728,0.6726,0.6727,962200008.0
2007-07-23 02:40:00,0.67239,0.6728,0.67239,0.6726,811200007.0
2007-07-23 02:45:00,0.6726,0.6728,0.67238,0.67238,505400001.0
2007-07-23 02:50:00,0.67241,0.6729,0.67241,0.67285,584599998.0
2007-07-23 02:55:00,0.6729,0.6729,0.6726,0.6728,1687499996.0
2007-07-23 03:00:00,0.6728,0.6729,0.67255,0.6726,1845400003.0
2007-07-23 03:05:00,0.6725,0.6726,0.67225,0.6723,3829400000.0
2007-07-23 03:10:00,0.6723,0.6724,0.6721,0.67225,2930999981.0
2007-07-23 03:15:00,0.6721,0.67265,0.67205,0.6726,8026099998.0
2007-07-23 03:20:00,0.67255,0.6726,0.6723,0.6724,7358400024.0
2007-07-23 03:25:00,0.6723,0.6724,0.6719,0.6722,4511699993.0
2007-07-23 03:30:00,0.6722,0.6723,0.672,0.6722,2099299990.0
2007-07-23 03:35:00,0.6722,0.6723,0.67197,0.67215,941699997.0
2007-07-23 03:40:00,0.67215,0.6722,0.67195,0.672,2160499987.0
2007-07-23 03:45:00,0.6721,0.6721,0.6719,0.672,1411799997.0
2007-07-23 03:50:00,0.67195,0.6721,0.6719,0.67205,2079099986.0
2007-07-23 03:55:00,0.6721,0.6721,0.67185,0.67187,1643699998.0
2007-07-23 04:00:00,0.6721,0.6721,0.67185,0.6721,3541100001.0
2007-07-23 04:05:00,0.67205,0.6721,0.6718,0.6719,2231800004.0
2007-07-23 04:10:00,0.6719,0.672,0.67185,0.672,1715399999.0
2007-07-23 04:15:00,0.672,0.6721,0.6718,0.672,934899991.0
2007-07-23 04:20:00,0.672,0.6721,0.6719,0.672,238599999.0
2007-07-23 04:25:00,0.672,0.672,0.6719,0.6719,724899995.0
2007-07-23 04:30:00,0.6719,0.67205,0.6719,0.672,2352799984.0
2007-07-23 04:35:00,0.672,0.672,0.67164,0.67185,1361100019.0
2007-07-23 04:40:00,0.6719,0.6719,0.6717,0.6719,953300004.0
2007-07-23 04:45:00,0.6719,0.67195,0.67185,0.6719,666199999.0
2007-07-23 04:50:00,0.6719,0.67195,0.67185,0.67195,419200014.0
2007-07-23 04:55:00,0.6719,0.672,0.67175,0.6719,519299996.0
2007-07-23 05:00:00,0.6719,0.6719,0.67166,0.6719,2521299991.0
2007-07-23 05:05:00,0.6719,0.672,0.6718,0.672,1143500001.0
2007-07-23 05:10:00,0.6719,0.672,0.67185,0.67185,1504699990.0
2007-07-23 05:15:00,0.6719,0.672,0.67178,0.67184,1007799999.0
2007-07-23 05:20:00,0.6719,0.67201,0.6719,0.672,2261799985.0
2007-07-23 05:25:00,0.672,0.67205,0.67195,0.672,733900002.0
2007-07-23 05:30:00,0.672,0.672,0.6718,0.67195,649900009.0
2007-07-23 05:35:00,0.67195,0.672,0.6718,0.672,529900000.0
2007-07-23 05:40:00,0.672,0.672,0.6717,0.672,568300003.0
2007-07-23 05:45:00,0.6719,0.672,0.6719,0.672,443299997.0
2007-07-23 05:50:00,0.67201,0.67201,0.6718,0.672,2845899983.0
2007-07-23 05:55:00,0.672,0.67203,0.67195,0.672,1145499999.0
2007-07-23 06:00:00,0.672,0.672,0.6718,0.6719,1477099997.0
2007-07-23 06:05:00,0.6718,0.67195,0.6718,0.67195,1219400007.0
2007-07-23 06:10:00,0.67195,0.67205,0.6719,0.672,839200005.0
2007-07-23 06:15:00,0.67202,0.67205,0.6719,0.672,1832299992.0
2007-07-23 06:20:00,0.672,0.67205,0.67185,0.67185,954400001.0
2007-07-23 06:25:00,0.6719,0.6721,0.67185,0.672,2107199983.0
2007-07-23 06:30:00,0.672,0.6721,0.672,0.672,737800010.0
2007-07-23 06:35:00,0.672,0.6722,0.67195,0.67215,1496300006.0
2007-07-23 06:40:00,0.67215,0.6722,0.67185,0.67205,714500000.0
2007-07-23 06:45:00,0.67205,0.6721,0.6717,0.6718,1516299993.0
2007-07-23 06:50:00,0.6718,0.672,0.6717,0.6719,2760399988.0
2007-07-23 06:55:00,0.672,0.672,0.6719,0.672,1626000005.0
2007-07-23 07:00:00,0.672,0.6721,0.6719,0.672,2093700004.0
2007-07-23 07:05:00,0.672,0.672,0.67195,0.672,859300001.0
2007-07-23 07:10:00,0.67205,0.67205,0.6717,0.6719,1250200003.0
2007-07-23 07:15:00,0.67185,0.672,0.67185,0.672,1048299999.0
2007-07-23 07:20:00,0.672,0.672,0.6719,0.672,896500000.0
2007-07-23 07:25:00,0.672,0.672,0.67185,0.6719,944200012.0
2007-07-23 07:30:00,0.6719,0.672,0.67185,0.672,1850899992.0
2007-07-23 07:35:00,0.672,0.6721,0.67185,0.67205,1063699994.0
2007-07-23 07:40:00,0.67205,0.6721,0.672,0.6721,761400000.0
2007-07-23 07:45:00,0.6721,0.6721,0.6718,0.67195,3301200000.0
2007-07-23 07:50:00,0.672,0.6721,0.6719,0.6719,4442599975.0
2007-07-23 07:55:00,0.6719,0.6721,0.6717,0.6718,6780699998.0
2007-07-23 08:00:00,0.6718,0.6719,0.6717,0.6717,2230600033.0
2007-07-23 08:05:00,0.6718,0.6718,0.6717,0.67175,3417700004.0
2007-07-23 08:10:00,0.6718,0.6718,0.6716,0.67175,2776599996.0
2007-07-23 08:15:00,0.6718,0.6718,0.67155,0.6717,2717200012.0
2007-07-23 08:20:00,0.6716,0.6717,0.67135,0.6716,5086600023.0
2007-07-23 08:25:00,0.6716,0.6717,0.6715,0.6717,2905800009.0
2007-07-23 08:30:00,0.6717,0.6717,0.6715,0.6716,6610300000.0
2007-07-23 08:35:00,0.6716,0.6718,0.67155,0.6717,5934900009.0
2007-07-23 08:40:00,0.6718,0.672,0.6714,0.6719,5478799985.0
2007-07-23 08:45:00,0.67185,0.672,0.6717,0.67175,9934300077.0
2007-07-23 08:50:00,0.6718,0.672,0.6717,0.6718,6573399970.0
2007-07-23 08:55:00,0.6718,0.6719,0.6718,0.6718,2964799946.0
2007-07-23 09:00:00,0.6718,0.6721,0.6717,0.672,6394799974.0
2007-07-23 09:05:00,0.672,0.6721,0.67195,0.672,7103800021.0
2007-07-23 09:10:00,0.672,0.6721,0.67185,0.6719,5318599994.0
2007-07-23 09:15:00,0.67195,0.6721,0.67175,0.672,5636599991.0
2007-07-23 09:20:00,0.672,0.672,0.6715,0.67185,3075499982.0
2007-07-23 09:25:00,0.6719,0.6719,0.67165,0.67165,9323300032.0
2007-07-23 09:30:00,0.67165,0.67175,0.6716,0.6717,4110400004.0
2007-07-23 09:35:00,0.6717,0.67175,0.6716,0.6717,3042199982.0
2007-07-23 09:40:00,0.6717,0.6718,0.6716,0.6718,6765399936.0
2007-07-23 09:45:00,0.6718,0.67185,0.67175,0.67185,3567999995.0
2007-07-23 09:50:00,0.67185,0.67185,0.67165,0.67165,4443300024.0
2007-07-23 09:55:00,0.67165,0.6718,0.6716,0.6717,3644099989.0
2007-07-23 10:00:00,0.6717,0.6717,0.67155,0.6716,4034900070.0
2007-07-23 10:05:00,0.67165,0.6718,0.67155,0.6717,3845199989.0
2007-07-23 10:10:00,0.67175,0.67175,0.6715,0.67165,1173800000.0
2007-07-23 10:15:00,0.6717,0.67175,0.67165,0.6717,6604299959.0
2007-07-23 10:20:00,0.6717,0.6718,0.6715,0.6717,9051500042.0
2007-07-23 10:25:00,0.6717,0.67185,0.67165,0.6718,6832199993.0
2007-07-23 10:30:00,0.6716,0.67185,0.6716,0.67165,2364799966.0
2007-07-23 10:35:00,0.67165,0.6717,0.67155,0.67165,3349899991.0
2007-07-23 10:40:00,0.67165,0.67165,0.67135,0.6715,6373899960.0
2007-07-23 10:45:00,0.6715,0.6716,0.67135,0.6714,6339699947.0
2007-07-23 10:50:00,0.67155,0.6716,0.67145,0.6715,6578700109.0
2007-07-23 10:55:00,0.6715,0.67155,0.6714,0.6715,5524500005.0
2007-07-23 11:00:00,0.6715,0.6716,0.6714,0.6715,6076500027.0
2007-07-23 11:05:00,0.6715,0.6716,0.67145,0.67145,4521299996.0
2007-07-23 11:10:00,0.6715,0.6715,0.6714,0.6714,4576999959.0
2007-07-23 11:15:00,0.6715,0.6715,0.6713,0.6715,4771699989.0
2007-07-23 11:20:00,0.6715,0.6715,0.67145,0.6715,2731000042.0
2007-07-23 11:25:00,0.67145,0.6715,0.67125,0.6715,6254200063.0
2007-07-23 11:30:00,0.67145,0.6716,0.6714,0.67145,4441899993.0
2007-07-23 11:35:00,0.67145,0.6716,0.6714,0.6716,6549599934.0
2007-07-23 11:40:00,0.6715,0.6716,0.67145,0.67145,4395800004.0
2007-07-23 11:45:00,0.67145,0.6715,0.67115,0.6712,7192199898.0
2007-07-23 11:50:00,0.6711,0.6712,0.6709,0.6712,5543399985.0
2007-07-23 11:55:00,0.6712,0.6713,0.6712,0.6712,5058900016.0
2007-07-23 12:00:00,0.6712,0.67125,0.6709,0.67115,4328800055.0
2007-07-23 12:05:00,0.67115,0.6712,0.6709,0.6711,5718500041.0
2007-07-23 12:10:00,0.6711,0.6712,0.67095,0.6711,3493700001.0
2007-07-23 12:15:00,0.6711,0.6712,0.6711,0.6712,2143599987.0
2007-07-23 12:20:00,0.6712,0.6712,0.67105,0.6712,4286800025.0
2007-07-23 12:25:00,0.6712,0.67135,0.6712,0.6713,4284599991.0
2007-07-23 12:30:00,0.6713,0.6714,0.67125,0.6713,3507399968.0
2007-07-23 12:35:00,0.6713,0.6714,0.67125,0.6713,3775999991.0
2007-07-23 12:40:00,0.6713,0.6714,0.6712,0.6713,3057700013.0
2007-07-23 12:45:00,0.6712,0.6714,0.6712,0.6713,3737999976.0
2007-07-23 12:50:00,0.6713,0.6714,0.67125,0.6713,5083999991.0
2007-07-23 12:55:00,0.67135,0.6714,0.67125,0.67125,4527699977.0
2007-07-23 13:00:00,0.6712,0.6713,0.67115,0.6712,4276399979.0
2007-07-23 13:05:00,0.6712,0.6713,0.6711,0.6713,2214799987.0
2007-07-23 13:10:00,0.67125,0.67145,0.67125,0.6713,3798499983.0
2007-07-23 13:15:00,0.6713,0.6714,0.6713,0.6714,2368099957.0
2007-07-23 13:20:00,0.6714,0.6714,0.67125,0.6713,4990799982.0
2007-07-23 13:25:00,0.6714,0.67145,0.6713,0.6714,4159499944.0
2007-07-23 13:30:00,0.6714,0.6714,0.67135,0.6714,2845399955.0
2007-07-23 13:35:00,0.6714,0.67145,0.67135,0.6714,4156499999.0
2007-07-23 13:40:00,0.6714,0.67145,0.6713,0.6713,3051099983.0
2007-07-23 13:45:00,0.67125,0.67135,0.67115,0.6712,3026299983.0
2007-07-23 13:50:00,0.6712,0.6712,0.671,0.6711,3084099995.0
2007-07-23 13:55:00,0.67105,0.6712,0.67105,0.6712,4809400037.0
2007-07-23 14:00:00,0.6712,0.6715,0.6712,0.6715,8123899959.0
2007-07-23 14:05:00,0.6715,0.6715,0.67135,0.6714,4015500016.0
2007-07-23 14:10:00,0.67145,0.67155,0.67135,0.67145,5334100052.0
2007-07-23 14:15:00,0.6714,0.6715,0.6714,0.6714,8755500048.0
2007-07-23 14:20:00,0.67145,0.6716,0.67145,0.6716,6446500046.0
2007-07-23 14:25:00,0.6715,0.6716,0.67145,0.6716,6201500006.0
2007-07-23 14:30:00,0.6714,0.67155,0.6714,0.6715,2694400022.0
2007-07-23 14:35:00,0.6715,0.67155,0.6714,0.67155,4425900042.0
2007-07-23 14:40:00,0.67145,0.6716,0.67145,0.6715,5896000009.0
2007-07-23 14:45:00,0.6714,0.67145,0.6713,0.6714,2758900001.0
2007-07-23 14:50:00,0.67145,0.6715,0.6713,0.67145,6507199946.0
2007-07-23 14:55:00,0.67145,0.6715,0.6711,0.6711,4010400032.0
2007-07-23 15:00:00,0.6712,0.6713,0.6711,0.67125,7301000051.0
2007-07-23 15:05:00,0.6713,0.67145,0.6713,0.67145,7123699994.0
2007-07-23 15:10:00,0.67145,0.67145,0.6713,0.6714,5695600058.0
2007-07-23 15:15:00,0.6714,0.67145,0.6713,0.67135,5830300087.0
2007-07-23 15:20:00,0.6712,0.6713,0.6712,0.6713,4121999912.0
2007-07-23 15:25:00,0.6714,0.67145,0.6713,0.6714,3044999933.0
2007-07-23 15:30:00,0.6714,0.6714,0.67115,0.6712,3451499950.0
2007-07-23 15:35:00,0.67125,0.6713,0.67125,0.6713,559500006.0
2007-07-23 15:40:00,0.6712,0.67135,0.6712,0.6713,2989999989.0
2007-07-23 15:45:00,0.6713,0.67145,0.67115,0.6714,6414399991.0
2007-07-23 15:50:00,0.6714,0.6714,0.6713,0.6714,6224699967.0
2007-07-23 15:55:00,0.6713,0.6714,0.6712,0.6713,7782099964.0
2007-07-23 16:00:00,0.6713,0.67135,0.6712,0.6713,7920000004.0
2007-07-23 16:05:00,0.6712,0.6713,0.6712,0.6712,2018599990.0
2007-07-23 16:10:00,0.6712,0.67125,0.671,0.6711,5351300020.0
2007-07-23 16:15:00,0.671,0.6711,0.671,0.67105,2298000016.0
2007-07-23 16:20:00,0.67105,0.67115,0.671,0.67115,5346300016.0
2007-07-23 16:25:00,0.67115,0.67115,0.67095,0.671,4755100040.0
2007-07-23 16:30:00,0.6708,0.6708,0.6706,0.6706,4824000069.0
2007-07-23 16:35:00,0.6707,0.6708,0.67065,0.67075,2643800038.0
2007-07-23 16:40:00,0.67075,0.6709,0.6707,0.6709,4685199970.0
2007-07-23 16:45:00,0.6709,0.6709,0.6707,0.67085,5060699961.0
2007-07-23 16:50:00,0.6707,0.6709,0.6707,0.67085,2899200010.0
2007-07-23 16:55:00,0.67085,0.6712,0.6708,0.6712,3775700006.0
2007-07-23 17:00:00,0.6713,0.6713,0.6712,0.6713,1459199996.0
2007-07-23 17:05:00,0.6713,0.6713,0.6712,0.6712,4120999984.0
2007-07-23 17:10:00,0.6712,0.6713,0.6712,0.6713,5050399979.0
2007-07-23 17:15:00,0.6713,0.67135,0.6712,0.6713,3643399989.0
2007-07-23 17:20:00,0.6713,0.6713,0.6712,0.6713,5315299982.0
2007-07-23 17:25:00,0.6713,0.6713,0.6711,0.6712,1510600016.0
2007-07-23 17:30:00,0.6711,0.6712,0.671,0.67115,5674100056.0
2007-07-23 17:35:00,0.6712,0.6712,0.671,0.67115,5628199993.0
2007-07-23 17:40:00,0.67115,0.6712,0.67105,0.67115,2536000011.0
2007-07-23 17:45:00,0.67115,0.67125,0.6711,0.6712,5140299972.0
2007-07-23 17:50:00,0.6712,0.6712,0.67115,0.67115,2217100002.0
2007-07-23 17:55:00,0.67115,0.6712,0.6711,0.67115,3659599967.0
2007-07-23 18:00:00,0.6712,0.6712,0.6711,0.67115,1472099999.0
2007-07-23 18:05:00,0.6712,0.6712,0.6711,0.6711,5496600001.0
2007-07-23 18:10:00,0.6711,0.67115,0.671,0.671,3326499994.0
2007-07-23 18:15:00,0.671,0.671,0.67095,0.67095,1338399996.0
2007-07-23 18:20:00,0.67095,0.671,0.6709,0.671,2311899981.0
2007-07-23 18:25:00,0.671,0.6711,0.6709,0.67095,5483399965.0
2007-07-23 18:30:00,0.67095,0.67095,0.6708,0.6708,1707100020.0
2007-07-23 18:35:00,0.67085,0.6709,0.6708,0.67085,307300003.0
2007-07-23 18:40:00,0.67085,0.67095,0.6708,0.67085,1801400007.0
2007-07-23 18:45:00,0.67085,0.6709,0.6708,0.6709,2164600003.0
2007-07-23 18:50:00,0.6709,0.671,0.67085,0.67085,4907900075.0
2007-07-23 18:55:00,0.67085,0.67095,0.6708,0.6709,3834900026.0
2007-07-23 19:00:00,0.6709,0.6711,0.67085,0.671,4638599979.0
2007-07-23 19:05:00,0.671,0.671,0.67085,0.67085,1566400014.0
2007-07-23 19:10:00,0.6708,0.6709,0.6707,0.6707,7568499989.0
2007-07-23 19:15:00,0.6707,0.6707,0.67055,0.67055,6731900004.0
2007-07-23 19:20:00,0.67055,0.6706,0.6705,0.67055,5283200057.0
2007-07-23 19:25:00,0.67055,0.6706,0.67007,0.67031,2198200001.0
2007-07-23 19:30:00,0.67055,0.6706,0.67045,0.67055,2298899980.0
2007-07-23 19:35:00,0.67055,0.6706,0.67045,0.6705,4863599964.0
2007-07-23 19:40:00,0.6705,0.67055,0.67045,0.67055,1918799992.0
2007-07-23 19:45:00,0.6705,0.6706,0.67045,0.6706,1373800003.0
2007-07-23 19:50:00,0.6706,0.6707,0.67045,0.67055,2656700000.0
2007-07-23 19:55:00,0.67055,0.6706,0.6705,0.6705,407899997.0
2007-07-23 20:00:00,0.6705,0.6706,0.67031,0.6706,2991899995.0
2007-07-23 20:05:00,0.6706,0.67065,0.67055,0.6706,4055600027.0
2007-07-23 20:10:00,0.6706,0.67065,0.67055,0.67065,3367299981.0
2007-07-23 20:15:00,0.67065,0.6707,0.67055,0.6707,4398700008.0
2007-07-23 20:20:00,0.6707,0.6708,0.6707,0.6708,3105499992.0
2007-07-23 20:25:00,0.6708,0.67085,0.6707,0.67085,2614399971.0
2007-07-23 20:30:00,0.67085,0.6709,0.67059,0.67075,1566999998.0
2007-07-23 20:35:00,0.67085,0.6709,0.6708,0.67085,618099992.0
2007-07-23 20:40:00,0.67085,0.67085,0.6707,0.6707,2926300018.0
2007-07-23 20:45:00,0.6707,0.6708,0.6705,0.67065,5587499998.0
2007-07-23 20:50:00,0.6707,0.67075,0.67065,0.6707,3426700023.0
2007-07-23 20:55:00,0.67052,0.67075,0.67045,0.67065,2388399998.0
2007-07-23 21:00:00,0.67065,0.67075,0.67051,0.67061,3508300013.0
2007-07-23 21:05:00,0.6707,0.67075,0.67065,0.6707,3851500008.0
2007-07-23 21:10:00,0.6707,0.67075,0.67065,0.67065,2650900025.0
2007-07-23 21:15:00,0.6707,0.67075,0.67065,0.6707,2686200010.0
2007-07-23 21:20:00,0.6707,0.6707,0.6707,0.6707,802899986.0
2007-07-23 21:25:00,0.6707,0.67075,0.6707,0.6707,617100003.0
2007-07-23 21:30:00,0.67065,0.6707,0.67065,0.6707,1158900010.0
2007-07-23 21:35:00,0.67065,0.6707,0.6706,0.6706,1377000001.0
2007-07-23 21:40:00,0.67065,0.6707,0.6705,0.6705,1833799988.0
2007-07-23 21:45:00,0.6705,0.6705,0.67045,0.6705,1914700001.0
2007-07-23 21:50:00,0.6705,0.6705,0.6704,0.6705,1440399986.0
2007-07-23 21:55:00,0.6705,0.67065,0.67045,0.67055,3741599991.0
2007-07-23 22:00:00,0.67055,0.6706,0.67045,0.67055,1150099998.0
2007-07-23 22:05:00,0.67055,0.67055,0.67055,0.67055,82400000.0
2007-07-23 22:10:00,0.67055,0.6706,0.6704,0.67055,2408999993.0
2007-07-23 22:15:00,0.67055,0.6706,0.6705,0.67055,3121499980.0
2007-07-23 22:20:00,0.67055,0.6707,0.6705,0.67065,2302699982.0
2007-07-23 22:25:00,0.67065,0.6707,0.6705,0.67055,3448100026.0
2007-07-23 22:30:00,0.67055,0.67055,0.6704,0.67045,1944599997.0
2007-07-23 22:35:00,0.6704,0.6705,0.6704,0.6705,2271500010.0
2007-07-23 22:40:00,0.6705,0.67055,0.67035,0.67035,1508200007.0
2007-07-23 22:45:00,0.6704,0.6705,0.67035,0.6705,1824100009.0
2007-07-23 22:50:00,0.6705,0.6705,0.6703,0.6704,2005799994.0
2007-07-23 22:55:00,0.6704,0.6704,0.6702,0.6702,1525599994.0
2007-07-23 23:00:00,0.6702,0.6704,0.6702,0.6704,1115399996.0
2007-07-23 23:05:00,0.6704,0.6705,0.6701,0.6705,1270400000.0
2007-07-23 23:10:00,0.6705,0.6705,0.67029,0.67029,1154600002.0
2007-07-23 23:15:00,0.6705,0.6706,0.67023,0.6706,783500002.0
2007-07-23 23:20:00,0.6705,0.6706,0.6704,0.6706,622699999.0
2007-07-23 23:25:00,0.6705,0.6706,0.6705,0.6705,2095200006.0
2007-07-23 23:30:00,0.6706,0.67063,0.67049,0.67055,2187400009.0
2007-07-23 23:35:00,0.6706,0.67065,0.6705,0.67055,1161399991.0
2007-07-23 23:40:00,0.67055,0.6706,0.6704,0.6704,816499996.0
2007-07-23 23:45:00,0.6705,0.6705,0.6703,0.6704,410600001.0
2007-07-23 23:50:00,0.6704,0.6705,0.6702,0.6704,813899994.0
2007-07-23 23:55:00,0.6704,0.6704,0.67005,0.67023,2423700006.0
2007-07-24 00:00:00,0.6703,0.6703,0.67025,0.6703,429800000.0
2007-07-24 00:05:00,0.6703,0.67035,0.67025,0.67025,355899999.0
2007-07-24 00:10:00,0.67025,0.6703,0.67013,0.67025,404499998.0
2007-07-24 00:15:00,0.67025,0.6703,0.67,0.67014,580900002.0
2007-07-24 00:20:00,0.6703,0.6703,0.67025,0.6703,495900001.0
2007-07-24 00:25:00,0.6703,0.6703,0.67025,0.6703,270599995.0
2007-07-24 00:30:00,0.6703,0.6703,0.6703,0.6703,380800000.0
2007-07-24 00:35:00,0.67025,0.6703,0.67009,0.6703,1464999997.0
2007-07-24 00:40:00,0.6703,0.6703,0.6703,0.6703,571200000.0
2007-07-24 00:45:00,0.6703,0.6703,0.66999,0.67025,1395599999.0
2007-07-24 00:50:00,0.67025,0.6703,0.67015,0.6702,513600000.0
2007-07-24 00:55:00,0.6702,0.67025,0.67015,0.6702,554799998.0
2007-07-24 01:00:00,0.6702,0.6703,0.66999,0.67017,1685099998.0
2007-07-24 01:05:00,0.6703,0.6703,0.66995,0.67025,1319399999.0
2007-07-24 01:10:00,0.6703,0.6703,0.67015,0.67025,486899999.0
2007-07-24 01:15:00,0.67025,0.67025,0.67015,0.6702,901900003.0
2007-07-24 01:20:00,0.6702,0.67025,0.67015,0.6702,591099999.0
2007-07-24 01:25:00,0.6702,0.6703,0.6702,0.6702,420600000.0
2007-07-24 01:30:00,0.67025,0.6703,0.67002,0.6703,305600000.0
2007-07-24 01:35:00,0.6703,0.6703,0.66995,0.6703,1445300001.0
2007-07-24 01:40:00,0.6703,0.67035,0.6702,0.6703,402199998.0
2007-07-24 01:45:00,0.6703,0.6703,0.67015,0.6702,752200000.0
2007-07-24 01:50:00,0.6702,0.6703,0.67015,0.6702,262500000.0
2007-07-24 01:55:00,0.66997,0.67025,0.66997,0.67015,807899997.0
2007-07-24 02:00:00,0.6702,0.6702,0.67015,0.6702,1062400013.0
2007-07-24 02:05:00,0.6702,0.6702,0.67005,0.67015,1736699982.0
2007-07-24 02:10:00,0.67005,0.6703,0.67005,0.6702,3811099983.0
2007-07-24 02:15:00,0.6702,0.6702,0.67005,0.67015,3153200000.0
2007-07-24 02:20:00,0.67015,0.6702,0.66985,0.6699,5791399984.0
2007-07-24 02:25:00,0.6699,0.67,0.66985,0.67,1930299994.0
2007-07-24 02:30:00,0.67,0.6701,0.66975,0.67,5891299970.0
2007-07-24 02:35:00,0.67,0.6701,0.66995,0.6701,3847699980.0
2007-07-24 02:40:00,0.6701,0.67015,0.67005,0.67005,4954399971.0
2007-07-24 02:45:00,0.67005,0.6704,0.66985,0.67,7379399968.0
2007-07-24 02:50:00,0.67,0.6701,0.6699,0.67005,3593699982.0
2007-07-24 02:55:00,0.67005,0.6701,0.66995,0.67,4578800002.0
2007-07-24 03:00:00,0.6701,0.6701,0.6699,0.67,3568699973.0
2007-07-24 03:05:00,0.67,0.67,0.6698,0.6699,1969199996.0
2007-07-24 03:10:00,0.6699,0.6701,0.66985,0.6701,3874699983.0
2007-07-24 03:15:00,0.6701,0.6702,0.67005,0.6702,2590199994.0
2007-07-24 03:20:00,0.6702,0.6702,0.67005,0.6701,2827600006.0
2007-07-24 03:25:00,0.6701,0.6701,0.67005,0.6701,1748999989.0
2007-07-24 03:30:00,0.6701,0.6701,0.66995,0.66995,3196400002.0
2007-07-24 03:35:00,0.67,0.6702,0.66995,0.6702,4506699976.0
2007-07-24 03:40:00,0.67025,0.6703,0.67015,0.6702,1971899992.0
2007-07-24 03:45:00,0.6702,0.6702,0.6701,0.6702,920400003.0
2007-07-24 03:50:00,0.6702,0.6702,0.6701,0.6701,1052500004.0
2007-07-24 03:55:00,0.67003,0.6701,0.66995,0.6701,2806800008.0
2007-07-24 04:00:00,0.6701,0.6701,0.66985,0.6699,4191399989.0
2007-07-24 04:05:00,0.6699,0.6699,0.6697,0.6697,4422099981.0
2007-07-24 04:10:00,0.6697,0.6698,0.66945,0.66955,3889200011.0
2007-07-24 04:15:00,0.66955,0.6697,0.66955,0.6697,2098099995.0
2007-07-24 04:20:00,0.6697,0.6697,0.66955,0.6696,1732600005.0
2007-07-24 04:25:00,0.6696,0.6697,0.66955,0.6697,4050600003.0
2007-07-24 04:30:00,0.6697,0.66975,0.66965,0.66975,829300008.0
2007-07-24 04:35:00,0.66975,0.66975,0.6696,0.6697,2035799997.0
2007-07-24 04:40:00,0.6697,0.6697,0.66945,0.66965,3096700016.0
2007-07-24 04:45:00,0.66965,0.6697,0.6696,0.6697,1825799985.0
2007-07-24 04:50:00,0.6697,0.66975,0.66965,0.66975,2041499981.0
2007-07-24 04:55:00,0.66975,0.6698,0.6697,0.6697,1412200002.0
2007-07-24 05:00:00,0.6697,0.6698,0.66965,0.6697,3594600014.0
2007-07-24 05:05:00,0.6697,0.66975,0.6693,0.6697,1988199998.0
2007-07-24 05:10:00,0.6697,0.6697,0.66945,0.6695,2778899990.0
2007-07-24 05:15:00,0.6695,0.6695,0.66935,0.6695,1301899989.0
2007-07-24 05:20:00,0.6695,0.6695,0.66935,0.6694,1184600000.0
2007-07-24 05:25:00,0.6694,0.6695,0.66935,0.6694,1530000014.0
2007-07-24 05:30:00,0.6694,0.66945,0.66935,0.6694,630099999.0
2007-07-24 05:35:00,0.6694,0.6694,0.6693,0.6694,1120299985.0
2007-07-24 05:40:00,0.6694,0.66955,0.6694,0.66945,2706399989.0
2007-07-24 05:45:00,0.66945,0.6696,0.6694,0.66945,3572199992.0
2007-07-24 05:50:00,0.66945,0.6696,0.66945,0.66945,2612499970.0
2007-07-24 05:55:00,0.6695,0.66955,0.66945,0.6695,2107499998.0
2007-07-24 06:00:00,0.6695,0.66965,0.66945,0.6696,2526900031.0
2007-07-24 06:05:00,0.66965,0.66965,0.66939,0.66942,2126099990.0
2007-07-24 06:10:00,0.6696,0.6697,0.66955,0.6696,1277599996.0
2007-07-24 06:15:00,0.66965,0.6697,0.66965,0.66965,302399999.0
2007-07-24 06:20:00,0.66965,0.6697,0.6696,0.6697,690400006.0
2007-07-24 06:25:00,0.6697,0.6697,0.6696,0.6697,1065399991.0
2007-07-24 06:30:00,0.6697,0.6697,0.66965,0.6697,3036500020.0
2007-07-24 06:35:00,0.6697,0.6697,0.6696,0.66965,2740700024.0
2007-07-24 06:40:00,0.6697,0.6697,0.6696,0.66965,854599987.0
2007-07-24 06:45:00,0.6697,0.6698,0.66965,0.6697,1871599993.0
2007-07-24 06:50:00,0.6697,0.66971,0.66955,0.6697,494500000.0
2007-07-24 06:55:00,0.6697,0.6697,0.66955,0.66965,755500016.0
2007-07-24 07:00:00,0.66965,0.6697,0.66955,0.66965,1212500008.0
2007-07-24 07:05:00,0.66965,0.66975,0.66945,0.6695,1698000006.0
2007-07-24 07:10:00,0.66945,0.6696,0.66945,0.6695,1654699993.0
2007-07-24 07:15:00,0.6695,0.66965,0.66945,0.66955,5002599999.0
2007-07-24 07:20:00,0.66955,0.6696,0.6695,0.66955,1311699991.0
2007-07-24 07:25:00,0.66955,0.66965,0.66955,0.66965,4535599971.0
2007-07-24 07:30:00,0.66955,0.66975,0.66955,0.66975,2831799998.0
2007-07-24 07:35:00,0.66975,0.66985,0.66965,0.6697,3370299989.0
2007-07-24 07:40:00,0.66975,0.66975,0.66955,0.6696,4579400007.0
2007-07-24 07:45:00,0.6696,0.6697,0.66955,0.6696,2725499992.0
2007-07-24 07:50:00,0.6697,0.6698,0.6695,0.66975,5885699926.0
2007-07-24 07:55:00,0.6697,0.6699,0.6695,0.6695,6141400028.0
2007-07-24 08:00:00,0.66955,0.6696,0.66935,0.66955,4251200014.0
2007-07-24 08:05:00,0.6696,0.6697,0.6695,0.6696,1164699979.0
2007-07-24 08:10:00,0.6697,0.66975,0.66955,0.6696,3541099987.0
2007-07-24 08:15:00,0.6696,0.66975,0.66955,0.6696,5678500004.0
2007-07-24 08:20:00,0.6696,0.66975,0.6695,0.6697,2809400019.0
2007-07-24 08:25:00,0.6697,0.6697,0.66955,0.6696,4731600003.0
2007-07-24 08:30:00,0.6696,0.66965,0.6695,0.6695,5765900008.0
2007-07-24 08:35:00,0.6695,0.6696,0.66945,0.6696,3185599976.0
2007-07-24 08:40:00,0.6696,0.6696,0.66935,0.6695,4624399970.0
2007-07-24 08:45:00,0.6695,0.6695,0.6693,0.6694,6970399954.0
2007-07-24 08:50:00,0.6694,0.6695,0.6693,0.6694,5382699938.0
2007-07-24 08:55:00,0.6694,0.66945,0.6693,0.66945,7143800026.0
2007-07-24 09:00:00,0.6695,0.6696,0.6694,0.66955,4107800021.0
2007-07-24 09:05:00,0.66955,0.6696,0.66945,0.6695,5590000002.0
2007-07-24 09:10:00,0.6695,0.6695,0.6688,0.6688,7900500065.0
2007-07-24 09:15:00,0.6689,0.6692,0.6688,0.66915,8428000090.0
2007-07-24 09:20:00,0.669,0.66925,0.669,0.6692,4091399982.0
2007-07-24 09:25:00,0.6692,0.66935,0.66905,0.6693,3345700001.0
2007-07-24 09:30:00,0.6693,0.66955,0.6693,0.66955,5425300011.0
2007-07-24 09:35:00,0.66945,0.6696,0.6694,0.66955,5196400001.0
2007-07-24 09:40:00,0.6696,0.66965,0.66945,0.66955,3315200009.0
2007-07-24 09:45:00,0.6694,0.66955,0.6693,0.6694,3800700004.0
2007-07-24 09:50:00,0.6693,0.66945,0.6693,0.6694,5514000038.0
2007-07-24 09:55:00,0.6694,0.6694,0.6692,0.6692,5738499944.0
2007-07-24 10:00:00,0.6694,0.6695,0.6693,0.6694,5954399937.0
2007-07-24 10:05:00,0.6694,0.66945,0.66935,0.66945,5734800006.0
2007-07-24 10:10:00,0.66945,0.66955,0.6693,0.6695,4057599994.0
2007-07-24 10:15:00,0.66945,0.66955,0.6694,0.6695,6757600008.0
2007-07-24 10:20:00,0.6695,0.6696,0.66945,0.66955,6405900002.0
2007-07-24 10:25:00,0.66955,0.66955,0.66945,0.6695,3233999987.0
2007-07-24 10:30:00,0.6695,0.6695,0.6691,0.6694,6462599997.0
2007-07-24 10:35:00,0.6694,0.6695,0.66935,0.6695,3746899989.0
2007-07-24 10:40:00,0.6696,0.66965,0.6695,0.66955,2856599993.0
2007-07-24 10:45:00,0.6696,0.6697,0.6695,0.6697,3645000048.0
2007-07-24 10:50:00,0.6697,0.66985,0.66965,0.6698,5754500024.0
2007-07-24 10:55:00,0.6698,0.6699,0.6697,0.6698,3726899989.0
2007-07-24 11:00:00,0.6698,0.66995,0.66975,0.66985,2827499988.0
2007-07-24 11:05:00,0.6698,0.6699,0.6698,0.6699,1648599993.0
2007-07-24 11:10:00,0.6699,0.6699,0.6697,0.6698,2618699953.0
2007-07-24 11:15:00,0.6698,0.6698,0.6697,0.66975,1186099995.0
2007-07-24 11:20:00,0.66975,0.66985,0.6697,0.6698,1718199990.0
2007-07-24 11:25:00,0.6698,0.66985,0.66965,0.6698,5008399990.0
2007-07-24 11:30:00,0.6698,0.6699,0.66975,0.6698,4035899982.0
2007-07-24 11:35:00,0.6698,0.66985,0.66967,0.66978,1685299973.0
2007-07-24 11:40:00,0.66985,0.6699,0.6698,0.6699,1022899995.0
2007-07-24 11:45:00,0.6699,0.6699,0.66985,0.6699,1589399999.0
2007-07-24 11:50:00,0.6699,0.6699,0.66971,0.66984,2240000018.0
2007-07-24 11:55:00,0.66985,0.6699,0.6698,0.66985,1197999988.0
2007-07-24 12:00:00,0.67,0.67045,0.67,0.6704,5798699990.0
2007-07-24 12:05:00,0.6702,0.67045,0.6701,0.67035,2576800020.0
2007-07-24 12:10:00,0.67035,0.6704,0.6702,0.67035,2445900018.0
2007-07-24 12:15:00,0.67035,0.67035,0.67005,0.6701,4856699972.0
2007-07-24 12:20:00,0.6701,0.6703,0.6701,0.6702,7756200019.0
2007-07-24 12:25:00,0.67025,0.6704,0.6701,0.6703,6990800042.0
2007-07-24 12:30:00,0.67035,0.67045,0.67025,0.67035,4938400043.0
2007-07-24 12:35:00,0.67035,0.6704,0.67015,0.6702,7758199977.0
2007-07-24 12:40:00,0.6701,0.6702,0.66995,0.67,8705499957.0
2007-07-24 12:45:00,0.67,0.6703,0.6699,0.6702,5941699948.0
2007-07-24 12:50:00,0.67015,0.6704,0.67015,0.6703,7480599964.0
2007-07-24 12:55:00,0.6703,0.67035,0.6701,0.67035,6947699988.0
2007-07-24 13:00:00,0.67035,0.6704,0.67025,0.6704,3522500004.0
2007-07-24 13:05:00,0.6704,0.67045,0.6702,0.6704,8535199992.0
2007-07-24 13:10:00,0.6704,0.6704,0.67,0.67,5272100000.0
2007-07-24 13:15:00,0.6701,0.67015,0.6699,0.6699,3175499998.0
2007-07-24 13:20:00,0.6701,0.6701,0.66995,0.67,3957199959.0
2007-07-24 13:25:00,0.67,0.6701,0.6699,0.67,6920299981.0
2007-07-24 13:30:00,0.6701,0.6702,0.67,0.67015,5410699972.0
2007-07-24 13:35:00,0.67015,0.6704,0.6701,0.6703,5848500025.0
2007-07-24 13:40:00,0.6704,0.6707,0.6704,0.6707,4905799996.0
2007-07-24 13:45:00,0.6707,0.6707,0.6706,0.6706,3671999976.0
2007-07-24 13:50:00,0.6706,0.6707,0.67045,0.6705,4939200039.0
2007-07-24 13:55:00,0.6704,0.6708,0.6704,0.6707,9106000005.0
2007-07-24 14:00:00,0.6708,0.67095,0.6706,0.6706,7723800008.0
2007-07-24 14:05:00,0.6707,0.67085,0.6706,0.6707,5929899982.0
2007-07-24 14:10:00,0.6707,0.6708,0.6706,0.6706,3173499996.0
2007-07-24 14:15:00,0.67065,0.67075,0.6706,0.6706,6508600021.0
2007-07-24 14:20:00,0.6707,0.67085,0.6705,0.67085,6773899978.0
2007-07-24 14:25:00,0.67085,0.6709,0.6708,0.6708,2300199985.0
2007-07-24 14:30:00,0.6708,0.6709,0.6706,0.6709,7587499982.0
2007-07-24 14:35:00,0.6707,0.6708,0.6705,0.6707,5244300042.0
2007-07-24 14:40:00,0.6707,0.6708,0.6706,0.6706,7659300027.0
2007-07-24 14:45:00,0.6706,0.67075,0.6705,0.67075,5518499946.0
2007-07-24 14:50:00,0.67075,0.6708,0.6705,0.67065,6350600010.0
2007-07-24 14:55:00,0.67065,0.67075,0.6706,0.6707,2394299982.0
2007-07-24 15:00:00,0.6707,0.6708,0.6705,0.6706,2830999991.0
2007-07-24 15:05:00,0.6705,0.6707,0.6704,0.6705,5870599974.0
2007-07-24 15:10:00,0.6703,0.67065,0.6703,0.6706,7855200084.0
2007-07-24 15:15:00,0.6706,0.6706,0.67045,0.6705,4310300011.0
2007-07-24 15:20:00,0.67045,0.6705,0.67035,0.6704,3710300003.0
2007-07-24 15:25:00,0.67035,0.67045,0.6703,0.67045,2147700010.0
2007-07-24 15:30:00,0.67045,0.67045,0.6701,0.67025,5244300010.0
2007-07-24 15:35:00,0.67025,0.67025,0.67015,0.6702,5921300019.0
2007-07-24 15:40:00,0.6702,0.67025,0.6701,0.6701,8569100011.0
2007-07-24 15:45:00,0.6702,0.6703,0.6701,0.67025,4392400028.0
2007-07-24 15:50:00,0.67025,0.67035,0.67015,0.67035,3859699979.0
2007-07-24 15:55:00,0.67035,0.67045,0.67025,0.6704,5835299962.0
2007-07-24 16:00:00,0.67035,0.67045,0.6703,0.6704,5583999966.0
2007-07-24 16:05:00,0.6704,0.6704,0.6702,0.6702,7468699979.0
2007-07-24 16:10:00,0.6703,0.6703,0.67015,0.6702,7450699959.0
2007-07-24 16:15:00,0.6703,0.6704,0.67025,0.6703,5328900005.0
2007-07-24 16:20:00,0.67035,0.6704,0.6702,0.6703,4773999980.0
2007-07-24 16:25:00,0.6702,0.6704,0.6702,0.6704,4304599993.0
2007-07-24 16:30:00,0.67035,0.6704,0.6703,0.6703,1281100002.0
2007-07-24 16:35:00,0.67035,0.6704,0.6702,0.6702,3047199990.0
2007-07-24 16:40:00,0.6701,0.6702,0.6701,0.6702,2602800008.0
2007-07-24 16:45:00,0.67025,0.67045,0.6702,0.6704,5979699979.0
2007-07-24 16:50:00,0.6704,0.6705,0.6703,0.67045,5313600036.0
2007-07-24 16:55:00,0.67045,0.6705,0.6703,0.6705,5056799996.0
2007-07-24 17:00:00,0.6704,0.67055,0.6703,0.6703,5874499992.0
2007-07-24 17:05:00,0.6704,0.6705,0.67025,0.6703,6033099967.0
2007-07-24 17:10:00,0.6703,0.6704,0.67025,0.6703,6691399984.0
2007-07-24 17:15:00,0.6703,0.6704,0.6702,0.6703,5352299982.0
2007-07-24 17:20:00,0.6703,0.6704,0.67025,0.6704,4872999996.0
2007-07-24 17:25:00,0.6704,0.6705,0.6703,0.6704,7518199981.0
2007-07-24 17:30:00,0.67035,0.6704,0.67015,0.6703,5372699998.0
2007-07-24 17:35:00,0.6703,0.67045,0.67025,0.6704,5799799994.0
2007-07-24 17:40:00,0.6704,0.6704,0.6703,0.6704,1731199994.0
2007-07-24 17:45:00,0.6704,0.6704,0.67035,0.6704,2458100006.0
2007-07-24 17:50:00,0.6704,0.6704,0.6702,0.6703,3941700014.0
2007-07-24 17:55:00,0.6703,0.6703,0.67015,0.6702,4467900026.0
2007-07-24 18:00:00,0.6702,0.67025,0.67015,0.6702,4123900007.0
2007-07-24 18:05:00,0.6702,0.6702,0.6699,0.67005,2765199999.0
2007-07-24 18:10:00,0.6701,0.67015,0.67005,0.6701,3987100004.0
2007-07-24 18:15:00,0.67005,0.6701,0.6699,0.6699,4470199976.0
2007-07-24 18:20:00,0.67,0.67,0.6698,0.6699,9959999913.0
2007-07-24 18:25:00,0.6699,0.6699,0.6697,0.6699,6409400016.0
2007-07-24 18:30:00,0.6698,0.6699,0.6697,0.6698,7646199978.0
2007-07-24 18:35:00,0.6697,0.66995,0.6697,0.66995,6564399947.0
2007-07-24 18:40:00,0.66995,0.67005,0.6699,0.67,3265600006.0
2007-07-24 18:45:00,0.67005,0.6701,0.6699,0.67005,7332900013.0
2007-07-24 18:50:00,0.67005,0.6701,0.66995,0.67,2424899996.0
2007-07-24 18:55:00,0.67,0.6701,0.66995,0.66995,2700700011.0
2007-07-24 19:00:00,0.67005,0.67005,0.66985,0.6699,4735799987.0
2007-07-24 19:05:00,0.66985,0.67,0.6698,0.66995,8357599968.0
2007-07-24 19:10:00,0.66995,0.67005,0.6699,0.67005,5931099957.0
2007-07-24 19:15:00,0.67005,0.67005,0.6698,0.67,3217000011.0
2007-07-24 19:20:00,0.67,0.67,0.66985,0.67,1900600000.0
2007-07-24 19:25:00,0.67,0.6701,0.67,0.6701,2956199990.0
2007-07-24 19:30:00,0.6701,0.67015,0.66986,0.6701,1473199997.0
2007-07-24 19:35:00,0.6701,0.6701,0.66995,0.66995,4629599985.0
2007-07-24 19:40:00,0.66995,0.67005,0.6699,0.67,906000006.0
2007-07-24 19:45:00,0.67,0.67,0.66995,0.67,2080500002.0
2007-07-24 19:50:00,0.67,0.67,0.66985,0.6699,4874299948.0
2007-07-24 19:55:00,0.6699,0.6701,0.6699,0.67005,2456099995.0
2007-07-24 20:00:00,0.67005,0.6701,0.6699,0.67,3246199978.0
2007-07-24 20:05:00,0.66995,0.67005,0.6699,0.66995,3291800019.0
2007-07-24 20:10:00,0.66995,0.67,0.6699,0.66995,3701800001.0
2007-07-24 20:15:00,0.66995,0.67,0.66985,0.66995,4023599988.0
2007-07-24 20:20:00,0.67,0.6701,0.66995,0.6701,3306500034.0
2007-07-24 20:25:00,0.6701,0.6701,0.67,0.6701,1779699996.0
2007-07-24 20:30:00,0.6701,0.6701,0.67,0.67005,570700000.0
2007-07-24 20:35:00,0.6701,0.6701,0.6699,0.6699,1837499990.0
2007-07-24 20:40:00,0.6699,0.66995,0.6697,0.66975,2733499989.0
2007-07-24 20:45:00,0.6698,0.6699,0.66975,0.6699,2401800013.0
2007-07-24 20:50:00,0.6699,0.6701,0.66966,0.67005,5582299997.0
2007-07-24 20:55:00,0.67005,0.67005,0.6699,0.67,2294699992.0
2007-07-24 21:00:00,0.67,0.67005,0.66985,0.67,3247900008.0
2007-07-24 21:05:00,0.67,0.67,0.66995,0.67,1219000002.0
2007-07-24 21:10:00,0.66995,0.6702,0.66995,0.6702,2931599987.0
2007-07-24 21:15:00,0.6703,0.6704,0.67015,0.6702,4840099961.0
2007-07-24 21:20:00,0.6702,0.67035,0.6702,0.6703,3251099991.0
2007-07-24 21:25:00,0.6703,0.67035,0.6702,0.6703,5539399991.0
2007-07-24 21:30:00,0.6703,0.6705,0.67015,0.6704,5006599944.0
2007-07-24 21:35:00,0.6705,0.6705,0.6703,0.67045,6033699956.0
2007-07-24 21:40:00,0.6705,0.6705,0.6702,0.6704,7142199908.0
2007-07-24 21:45:00,0.6704,0.6707,0.6703,0.6705,8550499835.0
2007-07-24 21:50:00,0.6705,0.67065,0.6704,0.67055,5782599993.0
2007-07-24 21:55:00,0.67055,0.6706,0.67045,0.67045,5634099979.0
2007-07-24 22:00:00,0.67045,0.6706,0.6702,0.6702,4526299988.0
2007-07-24 22:05:00,0.6702,0.6702,0.6699,0.6701,5532499985.0
2007-07-24 22:10:00,0.6701,0.6702,0.67005,0.6701,1414400018.0
2007-07-24 22:15:00,0.6701,0.67025,0.6701,0.6702,782899995.0
2007-07-24 22:20:00,0.6702,0.6702,0.67005,0.6701,3268599980.0
2007-07-24 22:25:00,0.6701,0.6701,0.67,0.67005,3384100016.0
2007-07-24 22:30:00,0.6701,0.6702,0.67005,0.67005,1735800001.0
2007-07-24 22:35:00,0.6701,0.6702,0.67005,0.67005,3731800004.0
2007-07-24 22:40:00,0.6701,0.6702,0.6701,0.6701,924100003.0
2007-07-24 22:45:00,0.6701,0.6702,0.67005,0.67015,2605300010.0
2007-07-24 22:50:00,0.67015,0.6702,0.6701,0.6701,2402299996.0
2007-07-24 22:55:00,0.6701,0.6701,0.6699,0.6701,2496799986.0
2007-07-24 23:00:00,0.6701,0.6701,0.6699,0.6701,483399998.0
2007-07-24 23:05:00,0.6701,0.6702,0.67,0.6701,1068900000.0
2007-07-24 23:10:00,0.6701,0.6703,0.67,0.67025,807499996.0
2007-07-24 23:15:00,0.6703,0.6704,0.6702,0.6704,1070999997.0
2007-07-24 23:20:00,0.6704,0.6705,0.67025,0.6704,1255400001.0
2007-07-24 23:25:00,0.6704,0.6705,0.6704,0.6705,622100003.0
2007-07-24 23:30:00,0.6705,0.6707,0.6704,0.6707,1141499997.0
2007-07-24 23:35:00,0.6707,0.6707,0.67055,0.6706,574499994.0
2007-07-24 23:40:00,0.67055,0.67065,0.67055,0.6706,384000000.0
2007-07-24 23:45:00,0.6706,0.6706,0.67029,0.6706,509999999.0
2007-07-24 23:50:00,0.6706,0.6706,0.6701,0.6705,380299999.0
2007-07-24 23:55:00,0.6706,0.6706,0.6705,0.6705,662400000.0
2007-07-25 00:00:00,0.6705,0.67065,0.6705,0.67065,928399998.0
2007-07-25 00:05:00,0.67065,0.67065,0.6704,0.67045,766400003.0
2007-07-25 00:10:00,0.6706,0.6707,0.67055,0.6706,901999998.0
2007-07-25 00:15:00,0.6706,0.6706,0.6706,0.6706,775199997.0
2007-07-25 00:20:00,0.67047,0.67061,0.67032,0.67061,2984499979.0
2007-07-25 00:25:00,0.6704,0.6707,0.6704,0.6706,3345300009.0
2007-07-25 00:30:00,0.6706,0.6707,0.67055,0.6706,723300001.0
2007-07-25 00:35:00,0.6706,0.6707,0.67041,0.67055,1138699994.0
2007-07-25 00:40:00,0.6707,0.6707,0.67055,0.6706,1421400019.0
2007-07-25 00:45:00,0.67056,0.67061,0.67047,0.67055,1551200001.0
2007-07-25 00:50:00,0.6706,0.6706,0.6704,0.6704,1104300012.0
2007-07-25 00:55:00,0.6704,0.6705,0.6704,0.6704,1094199999.0
2007-07-25 01:00:00,0.6704,0.6705,0.6703,0.6704,1929899993.0
2007-07-25 01:05:00,0.6704,0.6704,0.67006,0.6703,907799998.0
2007-07-25 01:10:00,0.6703,0.67032,0.67012,0.67026,1284099991.0
2007-07-25 01:15:00,0.67018,0.6704,0.67011,0.67025,1417200003.0
2007-07-25 01:20:00,0.6703,0.6704,0.67025,0.6704,348599992.0
2007-07-25 01:25:00,0.6704,0.6704,0.67025,0.6703,598299998.0
2007-07-25 01:30:00,0.67035,0.6704,0.6703,0.6704,690200019.0
2007-07-25 01:35:00,0.6704,0.6705,0.6704,0.6704,508600005.0
2007-07-25 01:40:00,0.67045,0.6705,0.67024,0.67044,1633599990.0
2007-07-25 01:45:00,0.6705,0.6705,0.67045,0.6705,328000000.0
2007-07-25 01:50:00,0.67047,0.6706,0.67035,0.67045,1331599999.0
2007-07-25 01:55:00,0.6705,0.6706,0.6705,0.6705,1987000005.0
2007-07-25 02:00:00,0.6705,0.6705,0.6704,0.67045,2082599982.0
2007-07-25 02:05:00,0.67045,0.67045,0.67035,0.67035,776900001.0
2007-07-25 02:10:00,0.67035,0.6704,0.6703,0.6704,1185700005.0
2007-07-25 02:15:00,0.6704,0.6704,0.67035,0.67035,1576899987.0
2007-07-25 02:20:00,0.6704,0.6707,0.6704,0.6706,4705499997.0
2007-07-25 02:25:00,0.6707,0.671,0.6706,0.6706,5426300025.0
2007-07-25 02:30:00,0.6706,0.6708,0.67055,0.6707,4538600035.0
2007-07-25 02:35:00,0.6707,0.6708,0.67055,0.6708,2829800012.0
2007-07-25 02:40:00,0.67075,0.6708,0.6707,0.67075,3307299997.0
2007-07-25 02:45:00,0.6708,0.6712,0.6707,0.6711,6606799989.0
2007-07-25 02:50:00,0.6711,0.6712,0.6709,0.6711,8237299940.0
2007-07-25 02:55:00,0.6711,0.6712,0.67105,0.67115,7268600034.0
2007-07-25 03:00:00,0.67115,0.6713,0.67105,0.6712,5368699953.0
2007-07-25 03:05:00,0.6712,0.6713,0.671,0.67105,3555399966.0
2007-07-25 03:10:00,0.6711,0.6711,0.67085,0.67085,2304899992.0
2007-07-25 03:15:00,0.6709,0.6711,0.6709,0.67105,3295199995.0
2007-07-25 03:20:00,0.671,0.67125,0.6709,0.6712,2321000009.0
2007-07-25 03:25:00,0.6711,0.6712,0.6709,0.67095,2524299989.0
2007-07-25 03:30:00,0.6711,0.6711,0.6708,0.6709,4904299990.0
2007-07-25 03:35:00,0.67085,0.671,0.6707,0.6708,4732899994.0
2007-07-25 03:40:00,0.6708,0.67095,0.67075,0.6709,3051500002.0
2007-07-25 03:45:00,0.6709,0.671,0.6708,0.67095,3196400008.0
2007-07-25 03:50:00,0.67095,0.671,0.6709,0.67095,2166200001.0
2007-07-25 03:55:00,0.67095,0.671,0.67085,0.6709,2527300007.0
2007-07-25 04:00:00,0.6709,0.67095,0.67085,0.6709,2714099999.0
2007-07-25 04:05:00,0.67095,0.671,0.6708,0.6708,1773900008.0
2007-07-25 04:10:00,0.671,0.671,0.6708,0.6709,1427099999.0
2007-07-25 04:15:00,0.6709,0.6709,0.67075,0.6708,2457099948.0
2007-07-25 04:20:00,0.6708,0.67095,0.6708,0.6709,2443700002.0
2007-07-25 04:25:00,0.6709,0.671,0.6709,0.67095,989499996.0
2007-07-25 04:30:00,0.671,0.671,0.67075,0.671,2122600017.0
2007-07-25 04:35:00,0.671,0.671,0.67085,0.67095,2148000000.0
2007-07-25 04:40:00,0.671,0.671,0.67085,0.6709,2074499993.0
2007-07-25 04:45:00,0.6709,0.6709,0.6708,0.67085,1092699989.0
2007-07-25 04:50:00,0.67085,0.67085,0.67075,0.6708,2553199990.0
2007-07-25 04:55:00,0.67075,0.6709,0.6707,0.6708,796700002.0
2007-07-25 05:00:00,0.6708,0.6708,0.6707,0.6708,2155399983.0
2007-07-25 05:05:00,0.6708,0.6709,0.67075,0.6708,737800000.0
2007-07-25 05:10:00,0.6708,0.6708,0.6707,0.6707,784700002.0
2007-07-25 05:15:00,0.6707,0.6708,0.67065,0.67075,1631500006.0
2007-07-25 05:20:00,0.67075,0.6708,0.67065,0.67075,1741199985.0
2007-07-25 05:25:00,0.67075,0.6708,0.67065,0.6707,2851500013.0
2007-07-25 05:30:00,0.67075,0.6708,0.67055,0.6707,2613299980.0
2007-07-25 05:35:00,0.6707,0.6707,0.6706,0.67065,1431399984.0
2007-07-25 05:40:00,0.67065,0.6707,0.67055,0.6707,3712000020.0
2007-07-25 05:45:00,0.6707,0.67085,0.67065,0.67075,2530000003.0
2007-07-25 05:50:00,0.67075,0.6709,0.67075,0.6708,1513199992.0
2007-07-25 05:55:00,0.6708,0.6708,0.6706,0.6708,4223400006.0
2007-07-25 06:00:00,0.6708,0.6708,0.67065,0.6707,1855600006.0
2007-07-25 06:05:00,0.6707,0.6707,0.67065,0.6707,485900002.0
2007-07-25 06:10:00,0.6707,0.6708,0.67065,0.67075,1855000008.0
2007-07-25 06:15:00,0.6708,0.6708,0.67065,0.6707,935900007.0
2007-07-25 06:20:00,0.6707,0.6707,0.6707,0.6707,893800011.0
2007-07-25 06:25:00,0.6707,0.6707,0.67053,0.6707,1895500006.0
2007-07-25 06:30:00,0.6707,0.67075,0.6707,0.6707,1854100005.0
2007-07-25 06:35:00,0.6707,0.67075,0.67065,0.6707,2214400003.0
2007-07-25 06:40:00,0.6707,0.6708,0.6707,0.6707,2343399995.0
2007-07-25 06:45:00,0.6707,0.6707,0.6706,0.6707,3118100011.0
2007-07-25 06:50:00,0.6707,0.6708,0.67065,0.6707,2088400007.0
2007-07-25 06:55:00,0.6707,0.6707,0.67055,0.67065,2156299986.0
2007-07-25 07:00:00,0.67065,0.67075,0.67055,0.67075,3851899965.0
2007-07-25 07:05:00,0.67075,0.67075,0.67055,0.67065,1394300000.0
2007-07-25 07:10:00,0.6707,0.6707,0.67055,0.6706,1640700002.0
2007-07-25 07:15:00,0.6706,0.6707,0.67055,0.67065,1732600006.0
2007-07-25 07:20:00,0.6706,0.6707,0.67055,0.6706,3516100016.0
2007-07-25 07:25:00,0.6706,0.6706,0.6704,0.6704,4203599987.0
2007-07-25 07:30:00,0.6704,0.6705,0.6703,0.6704,3764499998.0
2007-07-25 07:35:00,0.67035,0.6705,0.6703,0.67035,6612099967.0
2007-07-25 07:40:00,0.6704,0.6705,0.67035,0.6704,3681599991.0
2007-07-25 07:45:00,0.6704,0.6705,0.67035,0.6704,4069899970.0
2007-07-25 07:50:00,0.6704,0.6704,0.67025,0.6703,4545500014.0
2007-07-25 07:55:00,0.6703,0.6703,0.67015,0.6702,5494699996.0
2007-07-25 08:00:00,0.6702,0.6704,0.67015,0.6704,4677699983.0
2007-07-25 08:05:00,0.6704,0.6704,0.67025,0.6703,943999987.0
2007-07-25 08:10:00,0.6703,0.6704,0.67015,0.6704,5270499993.0
2007-07-25 08:15:00,0.6704,0.6705,0.67025,0.67045,4539600001.0
2007-07-25 08:20:00,0.67045,0.67055,0.6703,0.6705,6033199991.0
2007-07-25 08:25:00,0.6705,0.6706,0.6704,0.6706,6078600017.0
2007-07-25 08:30:00,0.6706,0.6706,0.6703,0.6705,6491999990.0
2007-07-25 08:35:00,0.6705,0.6706,0.6704,0.67045,3640099990.0
2007-07-25 08:40:00,0.6704,0.67065,0.67035,0.6705,4925699981.0
2007-07-25 08:45:00,0.6706,0.67065,0.67035,0.67045,5439000027.0
2007-07-25 08:50:00,0.6705,0.6705,0.67035,0.6704,7453000026.0
2007-07-25 08:55:00,0.6704,0.67055,0.67015,0.67015,5719300032.0
2007-07-25 09:00:00,0.6701,0.67025,0.67005,0.67015,6654999985.0
2007-07-25 09:05:00,0.67015,0.67025,0.6701,0.6701,4735800026.0
2007-07-25 09:10:00,0.6701,0.67015,0.67,0.67015,2566699996.0
2007-07-25 09:15:00,0.6702,0.6702,0.6696,0.67,4626799979.0
2007-07-25 09:20:00,0.67005,0.6701,0.6699,0.67,6678999994.0
2007-07-25 09:25:00,0.67,0.67,0.6696,0.6697,8781199977.0
2007-07-25 09:30:00,0.6698,0.6698,0.6695,0.6695,7144099960.0
2007-07-25 09:35:00,0.6694,0.66985,0.6694,0.6698,2712600003.0
2007-07-25 09:40:00,0.6698,0.66995,0.66975,0.66985,6465900011.0
2007-07-25 09:45:00,0.6698,0.67,0.6698,0.6699,7879499945.0
2007-07-25 09:50:00,0.67005,0.67005,0.6697,0.6697,7365800017.0
2007-07-25 09:55:00,0.6698,0.66995,0.6696,0.6698,8174300035.0
2007-07-25 10:00:00,0.6697,0.6699,0.6697,0.6699,6863900002.0
2007-07-25 10:05:00,0.6699,0.67,0.6697,0.6697,7306499991.0
2007-07-25 10:10:00,0.6698,0.6698,0.66965,0.6697,8164599984.0
2007-07-25 10:15:00,0.6698,0.67,0.6698,0.6698,6180200013.0
2007-07-25 10:20:00,0.6699,0.6699,0.66965,0.66975,8354700002.0
2007-07-25 10:25:00,0.6698,0.66995,0.6697,0.6699,4275200052.0
2007-07-25 10:30:00,0.6697,0.66995,0.6697,0.6698,7405400048.0
2007-07-25 10:35:00,0.6698,0.66985,0.6697,0.6698,5577899984.0
2007-07-25 10:40:00,0.6698,0.67,0.6698,0.6699,8637400030.0
2007-07-25 10:45:00,0.67,0.67,0.6697,0.6699,7691300040.0
2007-07-25 10:50:00,0.6698,0.6698,0.6694,0.6695,6962700074.0
2007-07-25 10:55:00,0.6696,0.66965,0.6692,0.6693,3186900020.0
2007-07-25 11:00:00,0.6694,0.6695,0.6692,0.6692,4886611078.0
2007-07-25 11:05:00,0.66925,0.66945,0.66905,0.66945,5268599973.0
2007-07-25 11:10:00,0.66945,0.66955,0.6693,0.6694,5976000013.0
2007-07-25 11:15:00,0.6695,0.6695,0.6693,0.6694,4894000016.0
2007-07-25 11:20:00,0.6693,0.6695,0.6692,0.66945,5541500023.0
2007-07-25 11:25:00,0.6695,0.6696,0.6694,0.66955,6189199966.0
2007-07-25 11:30:00,0.66955,0.66975,0.6695,0.6697,7478100010.0
2007-07-25 11:35:00,0.6697,0.6697,0.66955,0.66965,5926699995.0
2007-07-25 11:40:00,0.66965,0.6697,0.66945,0.66955,6327999976.0
2007-07-25 11:45:00,0.66955,0.6696,0.6695,0.66955,4603099991.0
2007-07-25 11:50:00,0.66955,0.66965,0.6695,0.66965,2667799971.0
2007-07-25 11:55:00,0.66965,0.6697,0.66945,0.66945,5161999960.0
2007-07-25 12:00:00,0.66945,0.66955,0.6694,0.6695,5556299948.0
2007-07-25 12:05:00,0.66955,0.66955,0.66935,0.6694,3992800029.0
2007-07-25 12:10:00,0.6695,0.66955,0.6694,0.6695,7395799984.0
2007-07-25 12:15:00,0.6694,0.6695,0.6693,0.66945,5199500021.0
2007-07-25 12:20:00,0.6694,0.6695,0.6694,0.66945,4477800014.0
2007-07-25 12:25:00,0.66945,0.6695,0.6693,0.66945,4648199987.0
2007-07-25 12:30:00,0.6694,0.6695,0.6693,0.6694,7170899938.0
2007-07-25 12:35:00,0.6693,0.6694,0.6692,0.6693,6853199956.0
2007-07-25 12:40:00,0.6694,0.66945,0.6691,0.6691,7715899967.0
2007-07-25 12:45:00,0.6692,0.66925,0.6688,0.669,6640000070.0
2007-07-25 12:50:00,0.669,0.6691,0.6689,0.669,7635200089.0
2007-07-25 12:55:00,0.66905,0.66915,0.6688,0.6688,8281300031.0
2007-07-25 13:00:00,0.6689,0.6691,0.6689,0.669,9353200007.0
2007-07-25 13:05:00,0.6691,0.66915,0.669,0.669,6549100052.0
2007-07-25 13:10:00,0.66905,0.6691,0.66895,0.6691,3719100024.0
2007-07-25 13:15:00,0.6691,0.6691,0.6689,0.669,6508400037.0
2007-07-25 13:20:00,0.66895,0.66915,0.66885,0.6691,6288699974.0
2007-07-25 13:25:00,0.66905,0.6691,0.66885,0.6691,4278300008.0
2007-07-25 13:30:00,0.6691,0.6691,0.669,0.6691,3454099984.0
2007-07-25 13:35:00,0.6691,0.6691,0.669,0.6691,4276100007.0
2007-07-25 13:40:00,0.6691,0.6691,0.66895,0.66905,2211399993.0
2007-07-25 13:45:00,0.66905,0.66915,0.66895,0.669,6258600050.0
2007-07-25 13:50:00,0.669,0.66905,0.66885,0.66895,7991899983.0
2007-07-25 13:55:00,0.66895,0.669,0.66885,0.669,1474200002.0
2007-07-25 14:00:00,0.669,0.6691,0.6689,0.6691,4201199984.0
2007-07-25 14:05:00,0.6691,0.6691,0.669,0.669,3139599989.0
2007-07-25 14:10:00,0.6691,0.6691,0.669,0.669,3409499993.0
2007-07-25 14:15:00,0.6691,0.6691,0.66895,0.669,5736600012.0
2007-07-25 14:20:00,0.669,0.66915,0.669,0.6691,3711899995.0
2007-07-25 14:25:00,0.6691,0.6691,0.669,0.6691,8980900033.0
2007-07-25 14:30:00,0.6691,0.6692,0.66905,0.66905,4016199976.0
2007-07-25 14:35:00,0.66905,0.66925,0.66905,0.66925,7165700035.0
2007-07-25 14:40:00,0.6692,0.6693,0.6691,0.6691,6914799975.0
2007-07-25 14:45:00,0.66905,0.66915,0.66885,0.66885,7477099972.0
2007-07-25 14:50:00,0.669,0.669,0.6688,0.6689,4691800018.0
2007-07-25 14:55:00,0.6689,0.669,0.66885,0.6689,5873700002.0
2007-07-25 15:00:00,0.6689,0.66895,0.6688,0.66885,6024400030.0
2007-07-25 15:05:00,0.66885,0.6689,0.66865,0.6688,4923200010.0
2007-07-25 15:10:00,0.6689,0.669,0.66875,0.6689,6675999987.0
2007-07-25 15:15:00,0.669,0.6691,0.6689,0.669,7408000025.0
2007-07-25 15:20:00,0.669,0.669,0.6688,0.6688,5852300045.0
2007-07-25 15:25:00,0.66875,0.6688,0.6686,0.6686,3363100001.0
2007-07-25 15:30:00,0.6686,0.6687,0.66855,0.66865,6428500027.0
2007-07-25 15:35:00,0.66865,0.6687,0.6684,0.6685,5382999975.0
2007-07-25 15:40:00,0.6684,0.6685,0.6682,0.6683,7443799953.0
2007-07-25 15:45:00,0.6682,0.6683,0.6682,0.6683,6113900031.0
2007-07-25 15:50:00,0.6682,0.6684,0.66815,0.6684,7085800008.0
2007-07-25 15:55:00,0.6683,0.6685,0.6682,0.66825,7061199933.0
2007-07-25 16:00:00,0.6682,0.66845,0.66815,0.6683,7000600067.0
2007-07-25 16:05:00,0.66825,0.6684,0.6681,0.6682,8052700111.0
2007-07-25 16:10:00,0.6683,0.66835,0.6682,0.66825,7066300093.0
2007-07-25 16:15:00,0.6682,0.6683,0.6681,0.6682,5102100088.0
2007-07-25 16:20:00,0.6682,0.6683,0.6681,0.6682,4659200040.0
2007-07-25 16:25:00,0.66805,0.6684,0.66805,0.6684,3012200023.0
2007-07-25 16:30:00,0.6686,0.6686,0.66835,0.6685,5999099961.0
2007-07-25 16:35:00,0.6686,0.6687,0.6685,0.6685,2726999985.0
2007-07-25 16:40:00,0.6685,0.6685,0.6683,0.6683,6255600028.0
2007-07-25 16:45:00,0.6684,0.66845,0.6683,0.66835,4800500004.0
2007-07-25 16:50:00,0.6685,0.6685,0.66835,0.6684,5777099978.0
2007-07-25 16:55:00,0.66835,0.6687,0.6683,0.6685,6195600005.0
2007-07-25 17:00:00,0.6684,0.6687,0.6684,0.6687,7734800008.0
2007-07-25 17:05:00,0.66875,0.6688,0.6686,0.6686,8046499988.0
2007-07-25 17:10:00,0.6687,0.6687,0.6685,0.6685,8562899991.0
2007-07-25 17:15:00,0.6684,0.6686,0.6684,0.6685,10162999945.0
2007-07-25 17:20:00,0.6686,0.66875,0.6686,0.6687,5917999979.0
2007-07-25 17:25:00,0.6686,0.6687,0.6686,0.6687,6257999982.0
2007-07-25 17:30:00,0.66865,0.6687,0.6685,0.6686,4813600003.0
2007-07-25 17:35:00,0.6686,0.6686,0.66835,0.66845,7377900024.0
2007-07-25 17:40:00,0.6685,0.6685,0.66835,0.66845,5930499991.0
2007-07-25 17:45:00,0.6684,0.6685,0.66835,0.66835,6894400013.0
2007-07-25 17:50:00,0.6684,0.6684,0.66825,0.6684,7717699964.0
2007-07-25 17:55:00,0.6684,0.6685,0.6683,0.6684,4323000000.0
2007-07-25 18:00:00,0.6684,0.6685,0.66835,0.6685,4376200008.0
2007-07-25 18:05:00,0.6685,0.6685,0.66825,0.66835,3599399989.0
2007-07-25 18:10:00,0.66835,0.66845,0.6682,0.66845,5563599982.0
2007-07-25 18:15:00,0.66845,0.6685,0.66835,0.66845,4831199948.0
2007-07-25 18:20:00,0.66845,0.66855,0.66835,0.66845,5722801626.0
2007-07-25 18:25:00,0.66845,0.6685,0.66835,0.6684,4805899995.0
2007-07-25 18:30:00,0.6684,0.66855,0.6684,0.6685,3628299982.0
2007-07-25 18:35:00,0.6685,0.66855,0.6683,0.6684,3248799986.0
2007-07-25 18:40:00,0.6684,0.6685,0.6684,0.6684,2922499987.0
2007-07-25 18:45:00,0.6684,0.6685,0.6683,0.66835,2257699987.0
2007-07-25 18:50:00,0.6683,0.6684,0.6683,0.6684,2011400012.0
2007-07-25 18:55:00,0.6684,0.6684,0.66825,0.6684,5166700013.0
2007-07-25 19:00:00,0.6684,0.6684,0.6683,0.6684,2905799981.0
2007-07-25 19:05:00,0.6684,0.6685,0.66825,0.6685,4341799994.0
2007-07-25 19:10:00,0.6685,0.66855,0.66835,0.6684,5471499997.0
2007-07-25 19:15:00,0.6684,0.6684,0.66835,0.6684,2641499991.0
2007-07-25 19:20:00,0.6684,0.6684,0.66825,0.6684,3135599990.0
2007-07-25 19:25:00,0.6684,0.66845,0.66835,0.66835,3432100020.0
2007-07-25 19:30:00,0.6684,0.6684,0.66811,0.66833,5433400011.0
2007-07-25 19:35:00,0.6683,0.66835,0.66823,0.6683,3354599962.0
2007-07-25 19:40:00,0.6683,0.66835,0.6682,0.6683,4549200017.0
2007-07-25 19:45:00,0.6683,0.6684,0.66825,0.6683,5687300015.0
2007-07-25 19:50:00,0.6683,0.66835,0.6682,0.6683,6240000033.0
2007-07-25 19:55:00,0.6682,0.6684,0.6682,0.6684,6788699981.0
2007-07-25 20:00:00,0.6683,0.6684,0.6683,0.6684,3081000039.0
2007-07-25 20:05:00,0.6684,0.6684,0.66815,0.66815,2785799980.0
2007-07-25 20:10:00,0.66815,0.6682,0.66805,0.66815,3431999974.0
2007-07-25 20:15:00,0.6682,0.6683,0.66815,0.66825,3558799992.0
2007-07-25 20:20:00,0.6683,0.6683,0.6681,0.6681,4681499972.0
2007-07-25 20:25:00,0.6682,0.6683,0.6681,0.6682,2917299999.0
2007-07-25 20:30:00,0.66825,0.6683,0.66825,0.66825,3227700017.0
2007-07-25 20:35:00,0.6683,0.6683,0.66815,0.6683,2487699997.0
2007-07-25 20:40:00,0.6683,0.6684,0.66825,0.6684,2229000014.0
2007-07-25 20:45:00,0.6684,0.6684,0.6682,0.6683,2312399994.0
2007-07-25 20:50:00,0.6683,0.6683,0.66805,0.66805,3708799958.0
2007-07-25 20:55:00,0.66805,0.6682,0.668,0.6682,6313399987.0
2007-07-25 21:00:00,0.668,0.6684,0.668,0.66835,7332899981.0
2007-07-25 21:05:00,0.6683,0.6684,0.6683,0.6684,945000001.0
2007-07-25 21:10:00,0.66835,0.66845,0.66825,0.66835,2925600000.0
2007-07-25 21:15:00,0.6682,0.6683,0.66815,0.66825,5661200044.0
2007-07-25 21:20:00,0.66825,0.6683,0.6682,0.66825,1059399993.0
2007-07-25 21:25:00,0.6683,0.6683,0.6682,0.6683,2781599986.0
2007-07-25 21:30:00,0.6683,0.66835,0.66825,0.6683,2260199959.0
2007-07-25 21:35:00,0.66825,0.6683,0.66815,0.6682,2831099977.0
2007-07-25 21:40:00,0.6682,0.6682,0.66815,0.6682,1118599996.0
2007-07-25 21:45:00,0.6682,0.6682,0.66808,0.6682,556700000.0
2007-07-25 21:50:00,0.6682,0.6682,0.66815,0.6682,2787699998.0
2007-07-25 21:55:00,0.6682,0.6682,0.66805,0.6682,1787099990.0
2007-07-25 22:00:00,0.6682,0.6682,0.6681,0.6682,1199200003.0
2007-07-25 22:05:00,0.6682,0.6682,0.6681,0.6682,1900700002.0
2007-07-25 22:10:00,0.6682,0.6682,0.6681,0.66815,822599996.0
2007-07-25 22:15:00,0.66815,0.6682,0.6681,0.6681,1306999996.0
2007-07-25 22:20:00,0.6681,0.6681,0.66805,0.6681,3174599990.0
2007-07-25 22:25:00,0.6681,0.6681,0.66805,0.6681,1419400005.0
2007-07-25 22:30:00,0.6681,0.6681,0.6681,0.6681,258000000.0
2007-07-25 22:35:00,0.6679,0.66815,0.6679,0.6681,1653199996.0
2007-07-25 22:40:00,0.6681,0.66825,0.66805,0.66815,3812400009.0
2007-07-25 22:45:00,0.6681,0.6682,0.668,0.6681,1500100005.0
2007-07-25 22:50:00,0.6681,0.6682,0.668,0.6681,859499987.0
2007-07-25 22:55:00,0.66782,0.6681,0.66782,0.668,1767000024.0
2007-07-25 23:00:00,0.6679,0.66843,0.6679,0.668,423399998.0
2007-07-25 23:05:00,0.668,0.6681,0.66795,0.668,786899995.0
2007-07-25 23:10:00,0.668,0.6682,0.668,0.66805,1319699994.0
2007-07-25 23:15:00,0.66805,0.6682,0.66792,0.66792,1869900026.0
2007-07-25 23:20:00,0.6682,0.6682,0.66805,0.6681,1073000000.0
2007-07-25 23:25:00,0.6681,0.6682,0.668,0.668,2159900020.0
2007-07-25 23:30:00,0.66805,0.6683,0.66805,0.6682,3459900036.0
2007-07-25 23:35:00,0.66815,0.6683,0.668,0.6681,2444199983.0
2007-07-25 23:40:00,0.6681,0.6681,0.6679,0.6681,3491599997.0
2007-07-25 23:45:00,0.6681,0.6681,0.668,0.6681,973600001.0
2007-07-25 23:50:00,0.6681,0.6683,0.6681,0.6682,628799999.0
2007-07-25 23:55:00,0.6682,0.6683,0.66805,0.66815,2176600004.0
2007-07-26 00:00:00,0.66815,0.66835,0.66815,0.66835,1587599998.0
2007-07-26 00:05:00,0.66835,0.66845,0.6683,0.66845,843200005.0
2007-07-26 00:10:00,0.66845,0.66845,0.66845,0.66845,18700000.0
2007-07-26 00:15:00,0.66845,0.6685,0.66845,0.6685,211399998.0
2007-07-26 00:20:00,0.6685,0.6685,0.66835,0.66835,660800004.0
2007-07-26 00:25:00,0.6684,0.66845,0.6684,0.6684,216300000.0
2007-07-26 00:30:00,0.66845,0.6685,0.66828,0.66839,708299977.0
2007-07-26 00:35:00,0.6685,0.6685,0.6685,0.6685,526299998.0
2007-07-26 00:40:00,0.6685,0.6685,0.66823,0.6685,853300010.0
2007-07-26 00:45:00,0.6685,0.6685,0.66826,0.66834,1850199993.0
2007-07-26 00:50:00,0.6683,0.6685,0.6683,0.66835,2048600007.0
2007-07-26 00:55:00,0.6684,0.6685,0.66835,0.6684,2626199982.0
2007-07-26 01:00:00,0.6684,0.6685,0.66835,0.6684,1534900009.0
2007-07-26 01:05:00,0.6684,0.6685,0.6684,0.6685,2343199995.0
2007-07-26 01:10:00,0.6685,0.6685,0.66835,0.6684,2860100027.0
2007-07-26 01:15:00,0.6684,0.6685,0.66835,0.6685,1829599989.0
2007-07-26 01:20:00,0.6685,0.66855,0.66835,0.6684,1175800000.0
2007-07-26 01:25:00,0.6684,0.66845,0.6683,0.6684,1426799985.0
2007-07-26 01:30:00,0.6683,0.6684,0.66825,0.6683,1909099997.0
2007-07-26 01:35:00,0.6683,0.6683,0.66815,0.6682,2189900009.0
2007-07-26 01:40:00,0.6682,0.66835,0.6682,0.6683,2016099991.0
2007-07-26 01:45:00,0.66825,0.6683,0.66815,0.6683,3452100016.0
2007-07-26 01:50:00,0.66825,0.6683,0.66805,0.6682,3041499974.0
2007-07-26 01:55:00,0.6682,0.6682,0.668,0.6681,2259600015.0
2007-07-26 02:00:00,0.6681,0.66815,0.66785,0.66785,2662599986.0
2007-07-26 02:05:00,0.6679,0.66805,0.66785,0.6679,5664999995.0
2007-07-26 02:10:00,0.66795,0.66805,0.66785,0.668,2157500009.0
2007-07-26 02:15:00,0.668,0.66835,0.66795,0.66825,3200199996.0
2007-07-26 02:20:00,0.6682,0.6683,0.66815,0.6683,3198300004.0
2007-07-26 02:25:00,0.6683,0.6685,0.6683,0.66835,1454600005.0
2007-07-26 02:30:00,0.66835,0.6684,0.6683,0.6683,968900007.0
2007-07-26 02:35:00,0.6683,0.6683,0.66815,0.6682,1939199983.0
2007-07-26 02:40:00,0.6682,0.6682,0.66805,0.6681,1972900003.0
2007-07-26 02:45:00,0.6681,0.6682,0.66805,0.6681,2386100012.0
2007-07-26 02:50:00,0.6681,0.6681,0.66795,0.668,2889200016.0
2007-07-26 02:55:00,0.668,0.66815,0.6679,0.668,2373400043.0
2007-07-26 03:00:00,0.668,0.66805,0.66795,0.668,1303100003.0
2007-07-26 03:05:00,0.6679,0.66815,0.6679,0.6681,3906300004.0
2007-07-26 03:10:00,0.6681,0.6682,0.66805,0.6681,3555799982.0
2007-07-26 03:15:00,0.6681,0.6682,0.66805,0.6681,3100000009.0
2007-07-26 03:20:00,0.6681,0.66815,0.66805,0.6681,3942399994.0
2007-07-26 03:25:00,0.6681,0.6682,0.66805,0.6681,3946799987.0
2007-07-26 03:30:00,0.6681,0.66815,0.66805,0.66815,3492999988.0
2007-07-26 03:35:00,0.66815,0.6683,0.668,0.6683,2704006011.0
2007-07-26 03:40:00,0.6683,0.66845,0.6683,0.66845,3480742402.0
2007-07-26 03:45:00,0.66845,0.66845,0.6683,0.6683,2104699993.0
2007-07-26 03:50:00,0.6683,0.66845,0.66825,0.66845,3416307050.0
2007-07-26 03:55:00,0.6683,0.66855,0.6683,0.6684,1446699986.0
2007-07-26 04:00:00,0.6684,0.66855,0.66827,0.6684,1274999993.0
2007-07-26 04:05:00,0.6684,0.6684,0.6683,0.6683,675400009.0
2007-07-26 04:10:00,0.6683,0.6684,0.66808,0.66835,467600006.0
2007-07-26 04:15:00,0.6684,0.66875,0.6683,0.6687,3772400002.0
2007-07-26 04:20:00,0.6687,0.6687,0.6686,0.6687,1756799975.0
2007-07-26 04:25:00,0.6687,0.6687,0.66843,0.6687,726799989.0
2007-07-26 04:30:00,0.6687,0.6688,0.6686,0.6687,3438699991.0
2007-07-26 04:35:00,0.6687,0.6687,0.66855,0.6686,2804999983.0
2007-07-26 04:40:00,0.6686,0.6687,0.66855,0.6686,4036199980.0
2007-07-26 04:45:00,0.6686,0.6686,0.6685,0.6686,2118299971.0
2007-07-26 04:50:00,0.6686,0.6686,0.6685,0.66855,1401299986.0
2007-07-26 04:55:00,0.66855,0.6686,0.66845,0.66845,1511599998.0
2007-07-26 05:00:00,0.66845,0.6686,0.66845,0.6686,2700099983.0
2007-07-26 05:05:00,0.6685,0.6686,0.66845,0.66855,1777699998.0
2007-07-26 05:10:00,0.6685,0.66855,0.6684,0.6684,1420200001.0
2007-07-26 05:15:00,0.6684,0.6686,0.66825,0.6683,4032499984.0
2007-07-26 05:20:00,0.6683,0.6684,0.6682,0.6683,844899996.0
2007-07-26 05:25:00,0.6683,0.6683,0.66825,0.6683,1495999991.0
2007-07-26 05:30:00,0.6683,0.66835,0.66825,0.6683,1200399999.0
2007-07-26 05:35:00,0.6683,0.6684,0.66825,0.66835,1981600005.0
2007-07-26 05:40:00,0.6684,0.6685,0.66825,0.6684,4070099990.0
2007-07-26 05:45:00,0.6684,0.6684,0.6684,0.6684,195999999.0
2007-07-26 05:50:00,0.6684,0.6684,0.66825,0.6684,2008899999.0
2007-07-26 05:55:00,0.6684,0.6684,0.66815,0.6683,4139499985.0
2007-07-26 06:00:00,0.6683,0.6684,0.66825,0.6683,3383599975.0
2007-07-26 06:05:00,0.6683,0.6684,0.6682,0.6683,6314999993.0
2007-07-26 06:10:00,0.6683,0.6684,0.66825,0.6683,2944099977.0
2007-07-26 06:15:00,0.6683,0.6683,0.66805,0.6682,3515099995.0
2007-07-26 06:20:00,0.6682,0.6682,0.66815,0.6682,3000499985.0
2007-07-26 06:25:00,0.6682,0.6683,0.6682,0.6682,5143600015.0
2007-07-26 06:30:00,0.6682,0.6682,0.66815,0.66815,1709600002.0
2007-07-26 06:35:00,0.66815,0.6683,0.66815,0.66825,1793199994.0
2007-07-26 06:40:00,0.66825,0.6684,0.6681,0.6684,3957599984.0
2007-07-26 06:45:00,0.6684,0.6684,0.66815,0.66815,5429299936.0
2007-07-26 06:50:00,0.66815,0.6684,0.66815,0.6683,2345699992.0
2007-07-26 06:55:00,0.6683,0.6684,0.6682,0.66825,3840699993.0
2007-07-26 07:00:00,0.66825,0.6683,0.66815,0.66815,1308500001.0
2007-07-26 07:05:00,0.6682,0.6684,0.66815,0.6683,3915099962.0
2007-07-26 07:10:00,0.6683,0.6684,0.66825,0.6684,2518399980.0
2007-07-26 07:15:00,0.6684,0.6684,0.66835,0.66835,1929199998.0
2007-07-26 07:20:00,0.66845,0.6686,0.66835,0.6685,2686300008.0
2007-07-26 07:25:00,0.6685,0.6685,0.6683,0.6685,5478500013.0
2007-07-26 07:30:00,0.6685,0.6686,0.6684,0.6685,2291000001.0
2007-07-26 07:35:00,0.6685,0.6687,0.66845,0.6685,8373300023.0
2007-07-26 07:40:00,0.6685,0.6686,0.66845,0.66855,2979299991.0
2007-07-26 07:45:00,0.66855,0.6688,0.66855,0.6687,4458199996.0
2007-07-26 07:50:00,0.66865,0.6689,0.66855,0.6689,7381200003.0
2007-07-26 07:55:00,0.6689,0.66925,0.6689,0.6691,9143600052.0
2007-07-26 08:00:00,0.6691,0.6692,0.6689,0.6691,6114099994.0
2007-07-26 08:05:00,0.6692,0.6692,0.6689,0.6692,6146199961.0
2007-07-26 08:10:00,0.66915,0.6693,0.66905,0.66915,3785000001.0
2007-07-26 08:15:00,0.6692,0.6692,0.66895,0.66905,3203799997.0
2007-07-26 08:20:00,0.669,0.6691,0.66885,0.6689,6005600007.0
2007-07-26 08:25:00,0.6689,0.669,0.66885,0.669,1967300012.0
2007-07-26 08:30:00,0.669,0.669,0.66875,0.6689,5285199981.0
2007-07-26 08:35:00,0.66895,0.669,0.6688,0.6688,6199200011.0
2007-07-26 08:40:00,0.66885,0.6689,0.66885,0.6689,5069400026.0
2007-07-26 08:45:00,0.6689,0.6689,0.6687,0.6687,6595199993.0
2007-07-26 08:50:00,0.6688,0.669,0.6687,0.6689,8858000026.0
2007-07-26 08:55:00,0.669,0.6691,0.6689,0.669,6984699993.0
2007-07-26 09:00:00,0.66905,0.66905,0.6686,0.6687,5780300034.0
2007-07-26 09:05:00,0.6687,0.6688,0.66865,0.6688,6418400017.0
2007-07-26 09:10:00,0.66875,0.6689,0.6687,0.6689,7688299974.0
2007-07-26 09:15:00,0.6689,0.66915,0.6688,0.6691,4094199998.0
2007-07-26 09:20:00,0.6691,0.6691,0.6687,0.66875,9571099992.0
2007-07-26 09:25:00,0.6688,0.66895,0.66875,0.6688,4079400002.0
2007-07-26 09:30:00,0.6688,0.6689,0.6686,0.6686,6540300003.0
2007-07-26 09:35:00,0.66865,0.66895,0.6686,0.6688,6030100026.0
2007-07-26 09:40:00,0.6689,0.6689,0.66875,0.66885,4374299993.0
2007-07-26 09:45:00,0.66885,0.6691,0.6688,0.6689,4725800034.0
2007-07-26 09:50:00,0.669,0.669,0.66885,0.6689,5233000007.0
2007-07-26 09:55:00,0.6689,0.66895,0.6688,0.66885,4713700033.0
2007-07-26 10:00:00,0.66875,0.669,0.6687,0.66895,3798700010.0
2007-07-26 10:05:00,0.66895,0.6691,0.6689,0.66895,4509299994.0
2007-07-26 10:10:00,0.66895,0.6691,0.66885,0.6689,4863300013.0
2007-07-26 10:15:00,0.6689,0.6691,0.6688,0.669,3911799996.0
2007-07-26 10:20:00,0.6689,0.6691,0.6689,0.669,7306400017.0
2007-07-26 10:25:00,0.669,0.66915,0.669,0.66905,4246200023.0
2007-07-26 10:30:00,0.6691,0.6693,0.669,0.6692,5738800012.0
2007-07-26 10:35:00,0.6693,0.66935,0.6692,0.6692,5341500014.0
2007-07-26 10:40:00,0.6692,0.6695,0.6691,0.6694,7724599991.0
2007-07-26 10:45:00,0.6695,0.6696,0.66935,0.6695,7179700000.0
2007-07-26 10:50:00,0.6697,0.6698,0.6695,0.6696,7999000036.0
2007-07-26 10:55:00,0.6695,0.6699,0.6695,0.6699,4301599992.0
2007-07-26 11:00:00,0.67,0.67005,0.6698,0.66985,6575500009.0
2007-07-26 11:05:00,0.6699,0.66995,0.6697,0.6697,4284600015.0
2007-07-26 11:10:00,0.6697,0.67015,0.6697,0.67015,5756799965.0
2007-07-26 11:15:00,0.67015,0.67025,0.6699,0.6699,8045799989.0
2007-07-26 11:20:00,0.6699,0.6699,0.66975,0.6698,4767499956.0
2007-07-26 11:25:00,0.6699,0.67015,0.6698,0.67,6807200054.0
2007-07-26 11:30:00,0.6699,0.67015,0.6698,0.6701,9337000026.0
2007-07-26 11:35:00,0.6701,0.6701,0.66985,0.6699,7137100006.0
2007-07-26 11:40:00,0.6699,0.67,0.6698,0.66995,4560000026.0
2007-07-26 11:45:00,0.6698,0.66995,0.6698,0.6699,5291699915.0
2007-07-26 11:50:00,0.6699,0.66995,0.6698,0.6699,4834400042.0
2007-07-26 11:55:00,0.6698,0.67005,0.6698,0.67,7017899977.0
2007-07-26 12:00:00,0.67,0.67,0.66985,0.67,4386299991.0
2007-07-26 12:05:00,0.6698,0.6699,0.6696,0.6697,6356599996.0
2007-07-26 12:10:00,0.6697,0.6697,0.6695,0.6695,6837400036.0
2007-07-26 12:15:00,0.6697,0.6699,0.6696,0.6699,7547799977.0
2007-07-26 12:20:00,0.6699,0.66995,0.66985,0.6699,3979600011.0
2007-07-26 12:25:00,0.6699,0.6699,0.66975,0.66985,3471999990.0
2007-07-26 12:30:00,0.6698,0.66985,0.66965,0.6697,3676099992.0
2007-07-26 12:35:00,0.6695,0.6696,0.66925,0.66945,8013799890.0
2007-07-26 12:40:00,0.6695,0.6696,0.6694,0.6696,3735000003.0
2007-07-26 12:45:00,0.66965,0.66965,0.6695,0.6696,2131400005.0
2007-07-26 12:50:00,0.66955,0.6698,0.66955,0.6697,6851599983.0
2007-07-26 12:55:00,0.66975,0.6698,0.66965,0.6697,6136399983.0
2007-07-26 13:00:00,0.6697,0.66995,0.6697,0.66985,6679999987.0
2007-07-26 13:05:00,0.6699,0.6702,0.6698,0.6701,8334300005.0
2007-07-26 13:10:00,0.6702,0.67025,0.67005,0.6701,8056000003.0
2007-07-26 13:15:00,0.67,0.6705,0.67,0.6705,5702600023.0
2007-07-26 13:20:00,0.6706,0.6707,0.6703,0.6705,6096499988.0
2007-07-26 13:25:00,0.6706,0.6706,0.6705,0.6705,1702400000.0
2007-07-26 13:30:00,0.6703,0.6704,0.67,0.6701,3451300006.0
2007-07-26 13:35:00,0.67015,0.6702,0.66995,0.6702,6282800023.0
2007-07-26 13:40:00,0.6702,0.67035,0.6701,0.6703,6278999973.0
2007-07-26 13:45:00,0.67035,0.6707,0.6703,0.6705,6571199949.0
2007-07-26 13:50:00,0.6704,0.6706,0.6704,0.6705,8470899986.0
2007-07-26 13:55:00,0.6705,0.67055,0.67035,0.6704,6853400007.0
2007-07-26 14:00:00,0.6704,0.6706,0.6704,0.6705,5332099975.0
2007-07-26 14:05:00,0.6705,0.6707,0.67045,0.6706,4979699999.0
2007-07-26 14:10:00,0.6705,0.6708,0.6705,0.6708,7768300057.0
2007-07-26 14:15:00,0.67075,0.6708,0.67055,0.6707,5433699993.0
2007-07-26 14:20:00,0.6707,0.67085,0.6706,0.6708,7143199988.0
2007-07-26 14:25:00,0.6707,0.67095,0.6707,0.6708,9708399957.0
2007-07-26 14:30:00,0.6707,0.6709,0.67065,0.6707,7248199997.0
2007-07-26 14:35:00,0.6708,0.671,0.6708,0.6709,10306000155.0
2007-07-26 14:40:00,0.671,0.6711,0.6708,0.6709,10306000155.0
2007-07-26 14:45:00,0.671,0.6711,0.6709,0.671,6768000056.0
2007-07-26 14:50:00,0.671,0.67105,0.6709,0.671,4672199939.0
2007-07-26 14:55:00,0.671,0.6711,0.6709,0.67105,3681800002.0
2007-07-26 15:00:00,0.67105,0.6711,0.6708,0.6709,4402099996.0
2007-07-26 15:05:00,0.67095,0.67115,0.67085,0.6709,7785311609.0
2007-07-26 15:10:00,0.671,0.671,0.6707,0.6708,6128699998.0
2007-07-26 15:15:00,0.6707,0.6712,0.6707,0.6711,8522900002.0
2007-07-26 15:20:00,0.6711,0.6711,0.6708,0.6709,6069199974.0
2007-07-26 15:25:00,0.671,0.671,0.6706,0.6706,6466499971.0
2007-07-26 15:30:00,0.6707,0.6707,0.6706,0.6706,7502399972.0
2007-07-26 15:35:00,0.6707,0.6707,0.6704,0.6706,9377999965.0
2007-07-26 15:40:00,0.67065,0.67065,0.6704,0.6705,5802599998.0
2007-07-26 15:45:00,0.67055,0.67055,0.6704,0.6705,4507299991.0
2007-07-26 15:50:00,0.67055,0.6706,0.67015,0.6703,9213899955.0
2007-07-26 15:55:00,0.6702,0.6704,0.6701,0.67035,5625199985.0
2007-07-26 16:00:00,0.6704,0.6708,0.6702,0.6705,7766000045.0
2007-07-26 16:05:00,0.67055,0.67055,0.6702,0.6702,6388099955.0
2007-07-26 16:10:00,0.6703,0.67035,0.67015,0.67025,6937299992.0
2007-07-26 16:15:00,0.6702,0.6705,0.6702,0.67035,5231599988.0
2007-07-26 16:20:00,0.67035,0.67035,0.6702,0.6703,6089800014.0
2007-07-26 16:25:00,0.6703,0.6705,0.6703,0.6704,5451000024.0
2007-07-26 16:30:00,0.6705,0.67055,0.6703,0.6704,7101100004.0
2007-07-26 16:35:00,0.6704,0.67055,0.6703,0.67055,5376800008.0
2007-07-26 16:40:00,0.67055,0.6706,0.67045,0.6705,2417099986.0
2007-07-26 16:45:00,0.6705,0.6706,0.6704,0.6706,5388699983.0
2007-07-26 16:50:00,0.6705,0.6707,0.6705,0.6707,6855000007.0
2007-07-26 16:55:00,0.67065,0.6707,0.6703,0.6703,4539199978.0
2007-07-26 17:00:00,0.67035,0.67035,0.67015,0.67015,4234000003.0
2007-07-26 17:05:00,0.67015,0.6703,0.67005,0.6702,6131199967.0
2007-07-26 17:10:00,0.6702,0.6703,0.6701,0.6702,5048900016.0
2007-07-26 17:15:00,0.6701,0.6702,0.6701,0.6702,3724400016.0
2007-07-26 17:20:00,0.6703,0.67035,0.6701,0.6702,3682099962.0
2007-07-26 17:25:00,0.6702,0.67025,0.6701,0.6702,7917300001.0
2007-07-26 17:30:00,0.67015,0.6703,0.6701,0.6702,9555499966.0
2007-07-26 17:35:00,0.6703,0.6704,0.6702,0.6702,7844399984.0
2007-07-26 17:40:00,0.6703,0.6703,0.6701,0.6702,5883299988.0
2007-07-26 17:45:00,0.67025,0.6703,0.67,0.67,7666700013.0
2007-07-26 17:50:00,0.6701,0.6701,0.6699,0.67,5806399982.0
2007-07-26 17:55:00,0.6699,0.6701,0.6699,0.67005,7287599976.0
2007-07-26 18:00:00,0.67,0.6701,0.66975,0.6699,6837499975.0
2007-07-26 18:05:00,0.6699,0.67,0.6699,0.67,4499999988.0
2007-07-26 18:10:00,0.67,0.6701,0.6699,0.67,4625200020.0
2007-07-26 18:15:00,0.67,0.67,0.6698,0.6698,4695199996.0
2007-07-26 18:20:00,0.6697,0.6697,0.6692,0.6694,4381000000.0
2007-07-26 18:25:00,0.6695,0.6699,0.6694,0.6698,7195900006.0
2007-07-26 18:30:00,0.6697,0.6699,0.6695,0.6697,7258000008.0
2007-07-26 18:35:00,0.6698,0.6698,0.6696,0.6697,8615500004.0
2007-07-26 18:40:00,0.6697,0.6699,0.6697,0.6699,5195500012.0
2007-07-26 18:45:00,0.6698,0.67,0.6698,0.67,9488600002.0
2007-07-26 18:50:00,0.6701,0.6701,0.6699,0.67,6126899968.0
2007-07-26 18:55:00,0.67,0.67,0.6698,0.6699,3698299983.0
2007-07-26 19:00:00,0.6698,0.6699,0.6698,0.6699,3019500045.0
2007-07-26 19:05:00,0.6699,0.67,0.6698,0.6699,6490299989.0
2007-07-26 19:10:00,0.6699,0.6702,0.66985,0.6702,5041600040.0
2007-07-26 19:15:00,0.6702,0.6705,0.6701,0.6704,9793300024.0
2007-07-26 19:20:00,0.6704,0.6704,0.67015,0.6702,7848400017.0
2007-07-26 19:25:00,0.6701,0.67035,0.6701,0.6703,5658699990.0
2007-07-26 19:30:00,0.6703,0.67035,0.67015,0.6702,5139699996.0
2007-07-26 19:35:00,0.6702,0.6703,0.67,0.67,5691599992.0
2007-07-26 19:40:00,0.6699,0.67,0.6697,0.6699,6824200019.0
2007-07-26 19:45:00,0.6699,0.6699,0.66975,0.66985,6839100027.0
2007-07-26 19:50:00,0.6699,0.66995,0.6698,0.6699,2541300004.0
2007-07-26 19:55:00,0.66995,0.67,0.6699,0.67,2052600001.0
2007-07-26 20:00:00,0.67,0.6702,0.67,0.6702,6020500033.0
2007-07-26 20:05:00,0.6702,0.67025,0.6701,0.6702,4673200000.0
2007-07-26 20:10:00,0.6702,0.67025,0.6701,0.6702,5939099979.0
2007-07-26 20:15:00,0.67015,0.6705,0.6701,0.6705,5783699942.0
2007-07-26 20:20:00,0.67055,0.67065,0.6705,0.6705,1998599979.0
2007-07-26 20:25:00,0.6705,0.6706,0.6703,0.6704,5020400001.0
2007-07-26 20:30:00,0.6703,0.67045,0.6702,0.67025,5931800007.0
2007-07-26 20:35:00,0.6702,0.6703,0.67005,0.6702,4232800021.0
2007-07-26 20:40:00,0.6702,0.6703,0.67015,0.67015,3149000018.0
2007-07-26 20:45:00,0.6702,0.6703,0.67015,0.67025,4170099994.0
2007-07-26 20:50:00,0.67025,0.6706,0.6702,0.6706,5624400014.0
2007-07-26 20:55:00,0.67065,0.6707,0.6703,0.6705,10332100120.0
2007-07-26 21:00:00,0.67045,0.6705,0.67015,0.6703,4965399968.0
2007-07-26 21:05:00,0.6703,0.6703,0.6702,0.6702,2292499990.0
2007-07-26 21:10:00,0.6702,0.6703,0.67005,0.6703,4068099988.0
2007-07-26 21:15:00,0.6703,0.6703,0.67015,0.6703,5676799974.0
2007-07-26 21:20:00,0.6703,0.6704,0.6702,0.6702,2765900000.0
2007-07-26 21:25:00,0.6702,0.6704,0.6702,0.67035,2027099999.0
2007-07-26 21:30:00,0.6704,0.6704,0.6702,0.67025,1005600002.0
2007-07-26 21:35:00,0.6703,0.6705,0.67025,0.6705,3059499993.0
2007-07-26 21:40:00,0.6705,0.6707,0.6705,0.6706,3173400002.0
2007-07-26 21:45:00,0.6706,0.67115,0.6706,0.67085,6069299988.0
2007-07-26 21:50:00,0.6709,0.6709,0.6707,0.67075,1105100001.0
2007-07-26 21:55:00,0.6707,0.6708,0.6707,0.67075,1969099966.0
2007-07-26 22:00:00,0.67075,0.6708,0.6706,0.6707,2817299993.0
2007-07-26 22:05:00,0.6707,0.6707,0.67055,0.6706,2207299978.0
2007-07-26 22:10:00,0.6706,0.6708,0.67055,0.6707,2939899994.0
2007-07-26 22:15:00,0.6707,0.6707,0.67065,0.6707,959099992.0
2007-07-26 22:20:00,0.6707,0.6708,0.67055,0.6707,2103599994.0
2007-07-26 22:25:00,0.6707,0.6708,0.6706,0.6707,1145999994.0
2007-07-26 22:30:00,0.67065,0.6707,0.67043,0.67062,1771400001.0
2007-07-26 22:35:00,0.6706,0.6707,0.67055,0.6706,2537599973.0
2007-07-26 22:40:00,0.6706,0.67065,0.67055,0.6706,1963899993.0
2007-07-26 22:45:00,0.6706,0.67075,0.67055,0.6707,3570599984.0
2007-07-26 22:50:00,0.6707,0.6708,0.6707,0.67075,525800003.0
2007-07-26 22:55:00,0.67075,0.6708,0.6707,0.6707,346600002.0
2007-07-26 23:00:00,0.6705,0.67076,0.6705,0.6707,329799997.0
2007-07-26 23:05:00,0.6707,0.6708,0.6706,0.6708,807199999.0
2007-07-26 23:10:00,0.67075,0.67095,0.6707,0.6708,2289600017.0
2007-07-26 23:15:00,0.67085,0.67095,0.6707,0.6708,2437299993.0
2007-07-26 23:20:00,0.6709,0.6714,0.6709,0.6713,4494199965.0
2007-07-26 23:25:00,0.6713,0.6714,0.67125,0.6713,2966499973.0
2007-07-26 23:30:00,0.6713,0.672,0.6713,0.67175,5709199997.0
2007-07-26 23:35:00,0.67175,0.6719,0.67155,0.67175,3116199994.0
2007-07-26 23:40:00,0.6718,0.6718,0.6715,0.6718,2675099985.0
2007-07-26 23:45:00,0.6718,0.6718,0.6715,0.6716,1911000002.0
2007-07-26 23:50:00,0.6716,0.6717,0.6714,0.6716,2083500003.0
2007-07-26 23:55:00,0.67155,0.67165,0.67135,0.6714,2624800016.0
2007-07-27 00:00:00,0.6714,0.6716,0.6714,0.67145,1720399998.0
2007-07-27 00:05:00,0.6715,0.6716,0.6714,0.6716,1887399999.0
2007-07-27 00:10:00,0.6716,0.6717,0.6715,0.67155,1593100002.0
2007-07-27 00:15:00,0.6717,0.6717,0.67155,0.6716,1656499995.0
2007-07-27 00:20:00,0.6716,0.6717,0.67155,0.6716,1731399979.0
2007-07-27 00:25:00,0.6716,0.6716,0.6713,0.6714,2581199989.0
2007-07-27 00:30:00,0.6714,0.6715,0.67135,0.6715,1951599990.0
2007-07-27 00:35:00,0.6714,0.6715,0.67125,0.6713,2200099998.0
2007-07-27 00:40:00,0.6713,0.6713,0.6711,0.6712,2136899990.0
2007-07-27 00:45:00,0.6712,0.6713,0.67115,0.6713,3230599981.0
2007-07-27 00:50:00,0.67125,0.67135,0.67105,0.67125,3329099982.0
2007-07-27 00:55:00,0.67125,0.6713,0.67115,0.6713,1774199997.0
2007-07-27 01:00:00,0.6713,0.6713,0.67095,0.671,1358699992.0
2007-07-27 01:05:00,0.671,0.671,0.67075,0.6708,1850699997.0
2007-07-27 01:10:00,0.6708,0.6712,0.67065,0.6711,5357599996.0
2007-07-27 01:15:00,0.6711,0.6714,0.67105,0.6712,3468600003.0
2007-07-27 01:20:00,0.6713,0.6714,0.67115,0.6714,1295100000.0
2007-07-27 01:25:00,0.6714,0.6714,0.6712,0.67125,1945799991.0
2007-07-27 01:30:00,0.67115,0.6712,0.67095,0.6711,1386700003.0
2007-07-27 01:35:00,0.6711,0.6712,0.67105,0.6711,1796800018.0
2007-07-27 01:40:00,0.6711,0.6712,0.67091,0.6712,1995700001.0
2007-07-27 01:45:00,0.67115,0.6712,0.6709,0.6709,5092099993.0
2007-07-27 01:50:00,0.6709,0.671,0.6708,0.6709,991100000.0
2007-07-27 01:55:00,0.67095,0.671,0.67085,0.67085,2850099990.0
2007-07-27 02:00:00,0.6709,0.671,0.67075,0.6708,4773199989.0
2007-07-27 02:05:00,0.6708,0.6711,0.67065,0.67105,2952300006.0
2007-07-27 02:10:00,0.67105,0.67115,0.67095,0.6711,1221199991.0
2007-07-27 02:15:00,0.6711,0.67115,0.67095,0.67095,2645700002.0
2007-07-27 02:20:00,0.671,0.671,0.67085,0.671,1757400014.0
2007-07-27 02:25:00,0.671,0.6712,0.67095,0.67115,2365400004.0
2007-07-27 02:30:00,0.6712,0.6715,0.6711,0.6715,2685899975.0
2007-07-27 02:35:00,0.6715,0.6715,0.67115,0.6713,2882900009.0
2007-07-27 02:40:00,0.6713,0.6713,0.67105,0.67115,3482300014.0
2007-07-27 02:45:00,0.67105,0.6713,0.67105,0.6712,2642700015.0
2007-07-27 02:50:00,0.6712,0.6713,0.6711,0.6711,3284599992.0
2007-07-27 02:55:00,0.6711,0.6713,0.67105,0.6712,5665899982.0
2007-07-27 03:00:00,0.6712,0.67135,0.67115,0.6713,1976499998.0
2007-07-27 03:05:00,0.6713,0.6714,0.6713,0.67135,1293099994.0
2007-07-27 03:10:00,0.67135,0.6714,0.6711,0.6711,3850499992.0
2007-07-27 03:15:00,0.6711,0.67115,0.67075,0.6708,4113299970.0
2007-07-27 03:20:00,0.67075,0.6708,0.67055,0.6707,5124800006.0
2007-07-27 03:25:00,0.67065,0.6707,0.6705,0.6707,1797399992.0
2007-07-27 03:30:00,0.67065,0.67075,0.67065,0.67075,802200000.0
2007-07-27 03:35:00,0.67075,0.67075,0.67055,0.67055,663800005.0
2007-07-27 03:40:00,0.6706,0.6708,0.67055,0.6707,1318399992.0
2007-07-27 03:45:00,0.67065,0.6707,0.6705,0.6707,1880299981.0
2007-07-27 03:50:00,0.6707,0.6708,0.67054,0.6708,975899994.0
2007-07-27 03:55:00,0.6708,0.6708,0.67075,0.6708,630499998.0
2007-07-27 04:00:00,0.6708,0.67085,0.67075,0.67075,1895199981.0
2007-07-27 04:05:00,0.6708,0.67085,0.6707,0.6708,697699985.0
2007-07-27 04:10:00,0.6708,0.6708,0.67053,0.67076,1844599991.0
2007-07-27 04:15:00,0.6707,0.6708,0.67065,0.6707,2456499970.0
2007-07-27 04:20:00,0.6707,0.6707,0.67042,0.6707,1171499987.0
2007-07-27 04:25:00,0.6707,0.6707,0.6705,0.67055,779200004.0
2007-07-27 04:30:00,0.67055,0.6707,0.67055,0.6707,3651799981.0
2007-07-27 04:35:00,0.6707,0.67085,0.67065,0.6708,6873599984.0
2007-07-27 04:40:00,0.6708,0.671,0.67075,0.6709,2050899973.0
2007-07-27 04:45:00,0.6709,0.6709,0.6708,0.6708,181499999.0
2007-07-27 04:50:00,0.67071,0.67085,0.6706,0.6708,2278200009.0
2007-07-27 04:55:00,0.6708,0.67085,0.67075,0.67085,1430500002.0
2007-07-27 05:00:00,0.6709,0.67095,0.6708,0.6709,737799999.0
2007-07-27 05:05:00,0.6709,0.67115,0.67076,0.6711,2094900007.0
2007-07-27 05:10:00,0.6711,0.67115,0.671,0.671,1484500005.0
2007-07-27 05:15:00,0.671,0.6712,0.671,0.6712,2620999998.0
2007-07-27 05:20:00,0.6712,0.6713,0.6712,0.67125,1165799994.0
2007-07-27 05:25:00,0.6713,0.6713,0.6712,0.6713,884899995.0
2007-07-27 05:30:00,0.6713,0.6715,0.67125,0.6713,5444499985.0
2007-07-27 05:35:00,0.6713,0.6714,0.67125,0.67135,1793300001.0
2007-07-27 05:40:00,0.67135,0.6714,0.67105,0.67115,3087100004.0
2007-07-27 05:45:00,0.671,0.6712,0.6707,0.6708,2874099981.0
2007-07-27 05:50:00,0.6708,0.6708,0.67055,0.67065,4362300004.0
2007-07-27 05:55:00,0.67065,0.671,0.67065,0.6709,1257600008.0
2007-07-27 06:00:00,0.6709,0.6709,0.6708,0.6708,2150600007.0
2007-07-27 06:05:00,0.6708,0.6708,0.67065,0.67075,1205499989.0
2007-07-27 06:10:00,0.6707,0.6708,0.67065,0.67075,2023900027.0
2007-07-27 06:15:00,0.6707,0.671,0.67065,0.671,2311699992.0
2007-07-27 06:20:00,0.671,0.67115,0.67095,0.67105,2502899971.0
2007-07-27 06:25:00,0.6711,0.6713,0.67105,0.67125,2147799995.0
2007-07-27 06:30:00,0.6713,0.6715,0.67125,0.6715,1469899986.0
2007-07-27 06:35:00,0.6715,0.67155,0.6714,0.6715,2356899970.0
2007-07-27 06:40:00,0.67145,0.6715,0.67125,0.6714,2085600020.0
2007-07-27 06:45:00,0.6714,0.6716,0.67125,0.6716,2389099987.0
2007-07-27 06:50:00,0.67155,0.6716,0.6714,0.6716,2162700007.0
2007-07-27 06:55:00,0.6716,0.6717,0.67155,0.6716,2382099984.0
2007-07-27 07:00:00,0.6716,0.6716,0.6715,0.6716,2986400011.0
2007-07-27 07:05:00,0.6716,0.6717,0.6716,0.6716,796300011.0
2007-07-27 07:10:00,0.6716,0.6717,0.67155,0.67165,931300008.0
2007-07-27 07:15:00,0.67165,0.67165,0.6716,0.6716,335699998.0
2007-07-27 07:20:00,0.67147,0.67165,0.67136,0.6716,1368499981.0
2007-07-27 07:25:00,0.6716,0.6717,0.67145,0.6716,3329699994.0
2007-07-27 07:30:00,0.6716,0.6717,0.6715,0.6717,2585300015.0
2007-07-27 07:35:00,0.6717,0.6719,0.67155,0.6719,4711399995.0
2007-07-27 07:40:00,0.6719,0.6726,0.6719,0.6723,6087999984.0
2007-07-27 07:45:00,0.67225,0.6723,0.6717,0.6718,6470700001.0
2007-07-27 07:50:00,0.6718,0.67205,0.6717,0.672,6110099986.0
2007-07-27 07:55:00,0.67195,0.6721,0.67155,0.6717,3722699988.0
2007-07-27 08:00:00,0.6718,0.6719,0.6717,0.6719,6453599987.0
2007-07-27 08:05:00,0.6719,0.6728,0.6719,0.6728,7740499944.0
2007-07-27 08:10:00,0.6727,0.6731,0.6726,0.6728,7050499945.0
2007-07-27 08:15:00,0.6729,0.673,0.6724,0.67255,8835199972.0
2007-07-27 08:20:00,0.6726,0.6726,0.672,0.6722,2227999980.0
2007-07-27 08:25:00,0.6722,0.6723,0.6719,0.6722,6603099994.0
2007-07-27 08:30:00,0.6722,0.6727,0.6722,0.6726,8048999965.0
2007-07-27 08:35:00,0.6726,0.6732,0.6725,0.6729,2767599975.0
2007-07-27 08:40:00,0.6728,0.6733,0.6728,0.673,849999980.0
2007-07-27 08:45:00,0.6729,0.6731,0.6729,0.673,6168099953.0
2007-07-27 08:50:00,0.673,0.6733,0.6729,0.6729,8979099950.0
2007-07-27 08:55:00,0.673,0.673,0.6726,0.6729,8988100040.0
2007-07-27 09:00:00,0.6728,0.6728,0.6722,0.6726,10244400024.0
2007-07-27 09:05:00,0.67255,0.67275,0.6725,0.6725,8537199999.0
2007-07-27 09:10:00,0.6726,0.6729,0.6726,0.6727,6957499983.0
2007-07-27 09:15:00,0.6727,0.6729,0.6724,0.6727,10172999996.0
2007-07-27 09:20:00,0.6726,0.6727,0.6725,0.6725,10316499970.0
2007-07-27 09:25:00,0.6726,0.6729,0.6725,0.6726,10381499980.0
2007-07-27 09:30:00,0.6728,0.673,0.6727,0.6729,10381499980.0
2007-07-27 09:35:00,0.6728,0.6729,0.6725,0.6725,10381499980.0
2007-07-27 09:40:00,0.6726,0.6726,0.6724,0.6725,8305199984.0
2007-07-27 09:45:00,0.6726,0.6729,0.6725,0.6725,8898199967.0
2007-07-27 09:50:00,0.6724,0.6725,0.6723,0.6724,7806000021.0
2007-07-27 09:55:00,0.6725,0.6728,0.6724,0.6727,7456900019.0
2007-07-27 10:00:00,0.6726,0.6728,0.6724,0.6724,7165000002.0
2007-07-27 10:05:00,0.6725,0.6726,0.6725,0.6725,7602099955.0
2007-07-27 10:10:00,0.6723,0.6724,0.6722,0.6722,8513299920.0
2007-07-27 10:15:00,0.6723,0.6725,0.6723,0.6723,7225899936.0
2007-07-27 10:20:00,0.6722,0.6725,0.6721,0.6724,5930799978.0
2007-07-27 10:25:00,0.6724,0.6724,0.6721,0.6722,4300499955.0
2007-07-27 10:30:00,0.6722,0.6723,0.67205,0.6721,6388199919.0
2007-07-27 10:35:00,0.6722,0.6723,0.67205,0.6723,2520499983.0
2007-07-27 10:40:00,0.67225,0.67225,0.6716,0.6716,8930699918.0
2007-07-27 10:45:00,0.6717,0.67175,0.6708,0.671,6259899988.0
2007-07-27 10:50:00,0.6711,0.6714,0.6709,0.6711,3947999990.0
2007-07-27 10:55:00,0.671,0.67125,0.671,0.671,5597400048.0
2007-07-27 11:00:00,0.6711,0.67115,0.6707,0.67095,5476600049.0
2007-07-27 11:05:00,0.671,0.6711,0.6707,0.67075,7011900043.0
2007-07-27 11:10:00,0.6706,0.6707,0.67045,0.6707,6026699977.0
2007-07-27 11:15:00,0.6707,0.67075,0.67055,0.67075,3190799996.0
2007-07-27 11:20:00,0.67075,0.6709,0.6706,0.6708,4392099962.0
2007-07-27 11:25:00,0.6708,0.6709,0.6705,0.6706,4771200060.0
2007-07-27 11:30:00,0.6706,0.671,0.6706,0.6709,7464800013.0
2007-07-27 11:35:00,0.6709,0.6713,0.6709,0.6712,4798400028.0
2007-07-27 11:40:00,0.6713,0.6715,0.67115,0.6713,6223599951.0
2007-07-27 11:45:00,0.6712,0.6713,0.6708,0.6709,6814399967.0
2007-07-27 11:50:00,0.6708,0.6717,0.6707,0.6716,6408799934.0
2007-07-27 11:55:00,0.6715,0.6715,0.67115,0.6713,6802399955.0
2007-07-27 12:00:00,0.67125,0.67125,0.671,0.6711,4951799985.0
2007-07-27 12:05:00,0.67105,0.67115,0.6709,0.6711,3984599984.0
2007-07-27 12:10:00,0.671,0.6715,0.671,0.6714,5329399990.0
2007-07-27 12:15:00,0.6716,0.6717,0.6713,0.6713,5508599993.0
2007-07-27 12:20:00,0.6714,0.6714,0.6711,0.67115,5657999999.0
2007-07-27 12:25:00,0.67115,0.6715,0.6711,0.6714,6555399985.0
2007-07-27 12:30:00,0.6713,0.6716,0.6713,0.6716,8758799971.0
2007-07-27 12:35:00,0.6715,0.6718,0.6715,0.6716,9709499965.0
2007-07-27 12:40:00,0.6715,0.67165,0.6715,0.6716,7767599972.0
2007-07-27 12:45:00,0.6716,0.67165,0.6715,0.6716,4244500006.0
2007-07-27 12:50:00,0.6716,0.6718,0.67155,0.67165,7438299956.0
2007-07-27 12:55:00,0.6717,0.672,0.67165,0.6719,9073300026.0
2007-07-27 13:00:00,0.672,0.6723,0.6718,0.6723,9930599995.0
2007-07-27 13:05:00,0.6722,0.6728,0.6722,0.6727,7623499965.0
2007-07-27 13:10:00,0.6727,0.6728,0.6724,0.6727,8186699953.0
2007-07-27 13:15:00,0.6726,0.6727,0.6723,0.67235,8465100038.0
2007-07-27 13:20:00,0.6724,0.6725,0.6723,0.6724,6649099994.0
2007-07-27 13:25:00,0.6724,0.6724,0.6722,0.6722,4582599931.0
2007-07-27 13:30:00,0.6722,0.6722,0.6719,0.672,7504500008.0
2007-07-27 13:35:00,0.6721,0.6722,0.672,0.6721,8698099993.0
2007-07-27 13:40:00,0.6722,0.6723,0.6721,0.6723,3939900015.0
2007-07-27 13:45:00,0.6722,0.6723,0.6721,0.6721,3939900015.0
2007-07-27 13:50:00,0.672,0.6721,0.6717,0.672,7173799992.0
2007-07-27 13:55:00,0.6718,0.672,0.6718,0.672,5742699965.0
2007-07-27 14:00:00,0.672,0.6721,0.6716,0.6718,7658316135.0
2007-07-27 14:05:00,0.6717,0.6718,0.6714,0.67165,6917299963.0
2007-07-27 14:10:00,0.67165,0.6719,0.67155,0.6719,7075499948.0
2007-07-27 14:15:00,0.672,0.6721,0.6719,0.672,6757999892.0
2007-07-27 14:20:00,0.6721,0.6724,0.672,0.672,8447499865.0
2007-07-27 14:25:00,0.6721,0.6721,0.6718,0.6719,7401899921.0
2007-07-27 14:30:00,0.6715,0.672,0.67145,0.6718,9381500017.0
2007-07-27 14:35:00,0.6719,0.6721,0.6717,0.6718,10268500020.0
2007-07-27 14:40:00,0.6719,0.6721,0.6719,0.6721,6161100012.0
2007-07-27 14:45:00,0.672,0.672,0.6716,0.6717,10268500020.0
2007-07-27 14:50:00,0.6716,0.6718,0.6713,0.6718,10268500020.0
2007-07-27 14:55:00,0.6717,0.6721,0.6717,0.6721,8214800016.0
2007-07-27 15:00:00,0.672,0.6722,0.6719,0.6719,10268500020.0
2007-07-27 15:05:00,0.672,0.672,0.6719,0.672,8214800016.0
2007-07-27 15:10:00,0.672,0.6723,0.6718,0.6723,7730599974.0
2007-07-27 15:15:00,0.6722,0.6724,0.6722,0.6722,9078999957.0
2007-07-27 15:20:00,0.6721,0.6722,0.6721,0.6722,7469699981.0
2007-07-27 15:25:00,0.6723,0.67245,0.6723,0.6724,6723899970.0
2007-07-27 15:30:00,0.6723,0.6724,0.6722,0.6722,2003799996.0
2007-07-27 15:35:00,0.6723,0.6723,0.6721,0.6721,4007599992.0
2007-07-27 15:40:00,0.6722,0.6722,0.672,0.672,3005699994.0
2007-07-27 15:45:00,0.6721,0.6723,0.672,0.6722,4941600001.0
2007-07-27 15:50:00,0.6722,0.6727,0.6722,0.6727,9632199999.0
2007-07-27 15:55:00,0.6728,0.6729,0.6724,0.6725,9686500010.0
2007-07-27 16:00:00,0.6726,0.6728,0.6724,0.6727,9219999952.0
2007-07-27 16:05:00,0.6728,0.6729,0.6726,0.6726,9362499950.0
2007-07-27 16:10:00,0.6727,0.67285,0.6723,0.6725,9675000030.0
2007-07-27 16:15:00,0.6725,0.6725,0.6724,0.6725,4082599854.0
2007-07-27 16:20:00,0.6726,0.6727,0.6724,0.6724,10129499703.0
2007-07-27 16:25:00,0.6723,0.6724,0.6722,0.6724,6008399883.0
2007-07-27 16:30:00,0.6725,0.6726,0.6723,0.6723,10013999805.0
2007-07-27 16:35:00,0.6724,0.6725,0.6722,0.6723,8011199844.0
2007-07-27 16:40:00,0.6722,0.6724,0.6722,0.6724,9254699877.0
2007-07-27 16:45:00,0.6725,0.6727,0.6724,0.6725,8979300041.0
2007-07-27 16:50:00,0.67255,0.6727,0.67245,0.6725,5477000010.0
2007-07-27 16:55:00,0.6724,0.6725,0.6723,0.6724,7724799988.0
2007-07-27 17:00:00,0.6725,0.6727,0.6723,0.6725,9655999985.0
2007-07-27 17:05:00,0.6726,0.67295,0.6725,0.6726,5889599994.0
2007-07-27 17:10:00,0.6725,0.6728,0.6725,0.6728,4054400000.0
2007-07-27 17:15:00,0.6728,0.6729,0.6727,0.6727,3369600052.0
2007-07-27 17:20:00,0.6728,0.6728,0.6726,0.6726,3868700014.0
2007-07-27 17:25:00,0.6727,0.6728,0.6726,0.6728,6875799946.0
2007-07-27 17:30:00,0.6728,0.6728,0.6726,0.6727,8370600048.0
2007-07-27 17:35:00,0.6726,0.6727,0.6724,0.6724,6235200040.0
2007-07-27 17:40:00,0.6725,0.6727,0.6724,0.67265,7794000050.0
2007-07-27 17:45:00,0.6726,0.6728,0.6725,0.6728,8364000015.0
2007-07-27 17:50:00,0.6726,0.6728,0.6725,0.6726,7065999974.0
2007-07-27 17:55:00,0.6727,0.6727,0.6723,0.6724,2651200008.0
2007-07-27 18:00:00,0.6725,0.67265,0.6724,0.6724,3939900002.0
2007-07-27 18:05:00,0.6725,0.67275,0.6724,0.67265,6374999991.0
2007-07-27 18:10:00,0.6725,0.6732,0.6725,0.6731,8463200001.0
2007-07-27 18:15:00,0.673,0.6731,0.6728,0.673,5870399980.0
2007-07-27 18:20:00,0.6728,0.6728,0.6724,0.6724,10504400012.0
2007-07-27 18:25:00,0.6723,0.6729,0.6723,0.6728,9144300002.0
2007-07-27 18:30:00,0.67285,0.673,0.6727,0.6727,6608600043.0
2007-07-27 18:35:00,0.6728,0.6728,0.6726,0.6728,7707200076.0
2007-07-27 18:40:00,0.6728,0.6729,0.6726,0.6727,5487399988.0
2007-07-27 18:45:00,0.6726,0.6727,0.6725,0.67265,6422399947.0
2007-07-27 18:50:00,0.67265,0.6729,0.6726,0.6729,8902199988.0
2007-07-27 18:55:00,0.6729,0.67305,0.6729,0.6729,5035199973.0
2007-07-27 19:00:00,0.6729,0.673,0.67285,0.67295,5578699994.0
2007-07-27 19:05:00,0.67295,0.67315,0.6729,0.6731,3966400021.0
2007-07-27 19:10:00,0.6731,0.6733,0.67305,0.6733,3228000006.0
2007-07-27 19:15:00,0.6733,0.6733,0.6731,0.6732,6359399984.0
2007-07-27 19:20:00,0.6732,0.6733,0.6731,0.6732,2254499996.0
2007-07-27 19:25:00,0.6732,0.6732,0.67305,0.67315,2155699992.0
2007-07-27 19:30:00,0.67315,0.6733,0.67305,0.6732,4124699997.0
2007-07-27 19:35:00,0.6732,0.6732,0.6731,0.6732,4068100007.0
2007-07-27 19:40:00,0.6732,0.6732,0.67305,0.6732,5142199967.0
2007-07-27 19:45:00,0.6732,0.6732,0.6728,0.673,7275100023.0
2007-07-27 19:50:00,0.673,0.67315,0.67295,0.6731,4172699988.0
2007-07-27 19:55:00,0.6731,0.67315,0.6729,0.67315,6259799994.0
2007-07-27 20:00:00,0.67315,0.67325,0.673,0.67315,7653899982.0
2007-07-27 20:05:00,0.67315,0.67315,0.67295,0.6731,2973399985.0
2007-07-27 20:10:00,0.6731,0.67325,0.67305,0.6732,3464400010.0
2007-07-27 20:15:00,0.6732,0.67325,0.67305,0.6731,5881800021.0
2007-07-27 20:20:00,0.67305,0.6731,0.67295,0.67305,5015800006.0
2007-07-27 20:25:00,0.67305,0.6731,0.6729,0.67305,3498400006.0
2007-07-27 20:30:00,0.67305,0.6731,0.673,0.6731,3590099984.0
2007-07-27 20:35:00,0.6731,0.6732,0.67295,0.67315,5237800000.0
2007-07-27 20:40:00,0.67315,0.67315,0.67305,0.6731,4395600005.0
2007-07-27 20:45:00,0.6731,0.6732,0.67305,0.67315,2636900002.0
2007-07-27 20:50:00,0.67315,0.67345,0.67305,0.6734,4080199998.0
2007-07-27 20:55:00,0.6734,0.67345,0.6732,0.6733,7083500010.0
2007-07-27 21:00:00,0.67325,0.6733,0.67315,0.67315,3471199980.0
2007-07-27 21:05:00,0.67315,0.67325,0.67305,0.6731,4202399981.0
2007-07-27 21:10:00,0.6731,0.6731,0.67305,0.6731,981899996.0
2007-07-27 21:15:00,0.67315,0.6732,0.67305,0.6731,1819500012.0
2007-07-27 21:20:00,0.6731,0.6731,0.6729,0.6731,2260500004.0
2007-07-27 21:25:00,0.6731,0.6731,0.67295,0.67305,3013300002.0
2007-07-27 21:30:00,0.67305,0.6733,0.673,0.6732,4768500001.0
2007-07-27 21:35:00,0.6732,0.6733,0.67315,0.67325,2611300006.0
2007-07-27 21:40:00,0.67325,0.6733,0.67315,0.67325,693800007.0
2007-07-27 21:45:00,0.67325,0.67335,0.67315,0.67325,3652100009.0
2007-07-27 21:50:00,0.67325,0.6733,0.67315,0.6732,2450200021.0
2007-07-27 21:55:00,0.67315,0.67335,0.6731,0.6733,2332999997.0
2007-07-27 22:00:00,0.6733,0.6733,0.67315,0.6732,3695199992.0
2007-07-27 22:05:00,0.6732,0.67335,0.67305,0.67325,2312200004.0
2007-07-27 22:10:00,0.6733,0.6733,0.6731,0.67325,1879300013.0
2007-07-27 22:15:00,0.67325,0.6734,0.67315,0.67325,2779699996.0
2007-07-27 22:20:00,0.6733,0.67335,0.67315,0.6732,740699996.0
2007-07-27 22:25:00,0.6733,0.67335,0.6731,0.6731,900100004.0
2007-07-27 22:30:00,0.6732,0.67345,0.6731,0.67335,1918499995.0
2007-07-27 22:35:00,0.6734,0.6734,0.67325,0.6733,885999989.0
2007-07-27 22:40:00,0.6733,0.6734,0.67305,0.6734,362499997.0
2007-07-27 22:45:00,0.6734,0.6735,0.67325,0.67345,652999999.0
2007-07-27 22:50:00,0.67345,0.6736,0.6734,0.6735,1560900000.0
2007-07-27 22:55:00,0.6735,0.6737,0.67345,0.6735,394900001.0
2007-07-29 23:00:00,0.6728,0.6729,0.6728,0.6729,341199997.0
2007-07-29 23:05:00,0.6729,0.67308,0.6728,0.673,1152099984.0
2007-07-29 23:10:00,0.673,0.673,0.6729,0.6729,191899999.0
2007-07-29 23:15:00,0.673,0.673,0.6728,0.6729,225699999.0
2007-07-29 23:20:00,0.6729,0.6732,0.6729,0.6731,186899999.0
2007-07-29 23:25:00,0.6731,0.67355,0.673,0.6734,1729099995.0
2007-07-29 23:30:00,0.6734,0.6736,0.6733,0.67355,804000004.0
2007-07-29 23:35:00,0.67355,0.67365,0.6731,0.6731,308200001.0
2007-07-29 23:40:00,0.6734,0.6736,0.6732,0.6734,1755099985.0
2007-07-29 23:45:00,0.6734,0.6736,0.6733,0.6736,843399997.0
2007-07-29 23:50:00,0.6736,0.6737,0.6734,0.67355,698700006.0
2007-07-29 23:55:00,0.6736,0.67365,0.6735,0.67365,124200001.0
2007-07-30 00:00:00,0.67365,0.6737,0.67341,0.6736,456200000.0
2007-07-30 00:05:00,0.6736,0.6737,0.67355,0.6736,195700000.0
2007-07-30 00:10:00,0.6736,0.67375,0.67355,0.6737,726400001.0
2007-07-30 00:15:00,0.6737,0.67385,0.67365,0.67385,1046200003.0
2007-07-30 00:20:00,0.67385,0.67435,0.67375,0.67435,543100000.0
2007-07-30 00:25:00,0.67435,0.67435,0.6734,0.6735,3277799992.0
2007-07-30 00:30:00,0.6735,0.6741,0.6733,0.674,3796100024.0
2007-07-30 00:35:00,0.674,0.6741,0.6732,0.6733,3820799969.0
2007-07-30 00:40:00,0.6733,0.6735,0.6731,0.6732,4646999989.0
2007-07-30 00:45:00,0.6732,0.67345,0.67315,0.6733,2436599999.0
2007-07-30 00:50:00,0.6733,0.67335,0.67305,0.6731,1713400005.0
2007-07-30 00:55:00,0.6731,0.67375,0.6731,0.6736,1285200000.0
2007-07-30 01:00:00,0.6736,0.67375,0.6735,0.6736,1450999996.0
2007-07-30 01:05:00,0.67375,0.67375,0.6735,0.67375,3938999975.0
2007-07-30 01:10:00,0.67375,0.67375,0.6735,0.6737,495900004.0
2007-07-30 01:15:00,0.6736,0.67395,0.67354,0.67385,1201599986.0
2007-07-30 01:20:00,0.67385,0.674,0.6738,0.67385,1433700000.0
2007-07-30 01:25:00,0.6739,0.67395,0.6737,0.67375,726999996.0
2007-07-30 01:30:00,0.6738,0.6739,0.6738,0.6739,958999997.0
2007-07-30 01:35:00,0.6739,0.6743,0.6739,0.67405,4422099985.0
2007-07-30 01:40:00,0.6741,0.6741,0.67395,0.67405,2241699991.0
2007-07-30 01:45:00,0.6741,0.6747,0.674,0.6745,3037500002.0
2007-07-30 01:50:00,0.6745,0.6746,0.67435,0.67455,2710699991.0
2007-07-30 01:55:00,0.6745,0.67455,0.67415,0.6743,2626299999.0
2007-07-30 02:00:00,0.6743,0.6745,0.67395,0.6741,6267100022.0
2007-07-30 02:05:00,0.6741,0.6742,0.67385,0.67385,2658999978.0
2007-07-30 02:10:00,0.6739,0.674,0.67385,0.67385,1957400000.0
2007-07-30 02:15:00,0.67385,0.6739,0.67368,0.6738,722899999.0
2007-07-30 02:20:00,0.6739,0.6739,0.67375,0.67375,470099992.0
2007-07-30 02:25:00,0.6738,0.6739,0.6737,0.6737,1721800008.0
2007-07-30 02:30:00,0.67375,0.67385,0.6737,0.67385,2209300012.0
2007-07-30 02:35:00,0.67385,0.67385,0.67365,0.67365,3349800014.0
2007-07-30 02:40:00,0.6737,0.6738,0.67365,0.6737,2518000023.0
2007-07-30 02:45:00,0.6737,0.6739,0.67365,0.6737,6787999974.0
2007-07-30 02:50:00,0.6737,0.67395,0.6737,0.6737,4858899957.0
2007-07-30 02:55:00,0.67365,0.6737,0.67355,0.67365,3155199989.0
2007-07-30 03:00:00,0.67365,0.6737,0.6734,0.6735,2727099993.0
2007-07-30 03:05:00,0.6735,0.6737,0.67345,0.6737,2962999997.0
2007-07-30 03:10:00,0.6737,0.67375,0.67355,0.6737,1202399997.0
2007-07-30 03:15:00,0.67365,0.67375,0.67355,0.67375,2976000010.0
2007-07-30 03:20:00,0.67375,0.6738,0.67365,0.6737,921699991.0
2007-07-30 03:25:00,0.6737,0.6738,0.67355,0.67375,5117400008.0
2007-07-30 03:30:00,0.67375,0.67375,0.6735,0.6737,2096500007.0
2007-07-30 03:35:00,0.6737,0.6737,0.6735,0.6735,2411499988.0
2007-07-30 03:40:00,0.6735,0.67365,0.6734,0.67355,3969699928.0
2007-07-30 03:45:00,0.67355,0.67355,0.67335,0.6735,418700004.0
2007-07-30 03:50:00,0.6735,0.6735,0.6733,0.6734,2168199999.0
2007-07-30 03:55:00,0.6734,0.6734,0.67325,0.6734,2015599991.0
2007-07-30 04:00:00,0.6734,0.6734,0.67315,0.6734,3169000006.0
2007-07-30 04:05:00,0.6734,0.67345,0.67314,0.6733,1526799991.0
2007-07-30 04:10:00,0.67335,0.67345,0.67325,0.67335,1907300005.0
2007-07-30 04:15:00,0.67335,0.67345,0.6733,0.6734,989599994.0
2007-07-30 04:20:00,0.6734,0.6734,0.6732,0.67325,1675999998.0
2007-07-30 04:25:00,0.67325,0.6733,0.6732,0.67325,391900005.0
2007-07-30 04:30:00,0.67325,0.6734,0.6732,0.67335,627000000.0
2007-07-30 04:35:00,0.67335,0.6734,0.67325,0.6733,2190299989.0
2007-07-30 04:40:00,0.6733,0.6735,0.6733,0.6734,1099700003.0
2007-07-30 04:45:00,0.6734,0.6739,0.67335,0.6738,2341800009.0
2007-07-30 04:50:00,0.67362,0.6738,0.6736,0.67375,2625799972.0
2007-07-30 04:55:00,0.67375,0.67375,0.67335,0.6737,4358900043.0
2007-07-30 05:00:00,0.6737,0.6739,0.6736,0.6737,3375300004.0
2007-07-30 05:05:00,0.6737,0.6738,0.67356,0.67375,2009900022.0
2007-07-30 05:10:00,0.6737,0.67375,0.67365,0.67365,1513399997.0
2007-07-30 05:15:00,0.67355,0.67365,0.67345,0.67345,1950799998.0
2007-07-30 05:20:00,0.6735,0.6736,0.6734,0.67355,2011000003.0
2007-07-30 05:25:00,0.67355,0.6736,0.67345,0.67355,2665200003.0
2007-07-30 05:30:00,0.67355,0.67355,0.67345,0.6735,771399995.0
2007-07-30 05:35:00,0.67355,0.6737,0.6735,0.6736,1687000008.0
2007-07-30 05:40:00,0.67355,0.6737,0.67355,0.6737,731999996.0
2007-07-30 05:45:00,0.6737,0.6738,0.67365,0.6737,1346200002.0
2007-07-30 05:50:00,0.6737,0.6737,0.6736,0.6737,1235799998.0
2007-07-30 05:55:00,0.6737,0.67375,0.67355,0.6737,1690000000.0
2007-07-30 06:00:00,0.6737,0.6738,0.67355,0.67375,1658299979.0
2007-07-30 06:05:00,0.67375,0.6738,0.67365,0.67365,826199995.0
2007-07-30 06:10:00,0.6737,0.6738,0.67365,0.67375,1673599972.0
2007-07-30 06:15:00,0.6738,0.6738,0.6735,0.6736,2333699965.0
2007-07-30 06:20:00,0.6736,0.67395,0.6735,0.6739,3310699992.0
2007-07-30 06:25:00,0.6739,0.6739,0.67365,0.6738,5760199966.0
2007-07-30 06:30:00,0.6738,0.6739,0.67365,0.6739,3600299989.0
2007-07-30 06:35:00,0.6739,0.6745,0.67375,0.67445,4293699974.0
2007-07-30 06:40:00,0.67445,0.67455,0.6742,0.6743,4225499975.0
2007-07-30 06:45:00,0.6743,0.6743,0.67415,0.6743,1759900003.0
2007-07-30 06:50:00,0.6743,0.6743,0.6743,0.6743,1192700005.0
2007-07-30 06:55:00,0.6743,0.6743,0.6738,0.6741,3705999969.0
2007-07-30 07:00:00,0.67415,0.67415,0.67375,0.67375,4031600024.0
2007-07-30 07:05:00,0.6738,0.6739,0.6738,0.6738,1659400002.0
2007-07-30 07:10:00,0.6738,0.6738,0.6735,0.6737,2838499996.0
2007-07-30 07:15:00,0.6737,0.67395,0.67365,0.67385,2917999992.0
2007-07-30 07:20:00,0.6739,0.6739,0.67365,0.6738,4064699990.0
2007-07-30 07:25:00,0.6738,0.6739,0.67375,0.6739,3007299972.0
2007-07-30 07:30:00,0.6739,0.67435,0.6739,0.67425,6321099989.0
2007-07-30 07:35:00,0.67425,0.67445,0.67425,0.67435,4801300001.0
2007-07-30 07:40:00,0.67435,0.6744,0.6742,0.67425,3259199985.0
2007-07-30 07:45:00,0.6743,0.6744,0.67405,0.67405,5144799975.0
2007-07-30 07:50:00,0.67405,0.6743,0.674,0.67415,2850100001.0
2007-07-30 07:55:00,0.6742,0.6743,0.67405,0.6743,3152600000.0
2007-07-30 08:00:00,0.6743,0.67455,0.67425,0.6745,5070299980.0
2007-07-30 08:05:00,0.6745,0.6746,0.6744,0.67445,4993500006.0
2007-07-30 08:10:00,0.67445,0.6745,0.6743,0.67435,4158099962.0
2007-07-30 08:15:00,0.67435,0.6744,0.6742,0.67425,4579899995.0
2007-07-30 08:20:00,0.67425,0.6743,0.674,0.6742,4884999984.0
2007-07-30 08:25:00,0.6742,0.6743,0.6739,0.6742,7616299924.0
2007-07-30 08:30:00,0.6742,0.6743,0.67405,0.6743,5990599968.0
2007-07-30 08:35:00,0.6743,0.6744,0.67425,0.6744,7358499906.0
2007-07-30 08:40:00,0.6743,0.6744,0.6742,0.6744,6052799867.0
2007-07-30 08:45:00,0.6743,0.6745,0.6742,0.6744,4982199940.0
2007-07-30 08:50:00,0.6745,0.6746,0.67435,0.6745,5528499909.0
2007-07-30 08:55:00,0.6745,0.6745,0.6743,0.67435,3386199987.0
2007-07-30 09:00:00,0.67435,0.6744,0.674,0.6741,9047204434.0
2007-07-30 09:05:00,0.6741,0.6741,0.6737,0.6738,6101700016.0
2007-07-30 09:10:00,0.67385,0.67395,0.67355,0.6736,6907699987.0
2007-07-30 09:15:00,0.6736,0.674,0.6735,0.674,6861649972.0
2007-07-30 09:20:00,0.6741,0.6745,0.67405,0.6744,6549600015.0
2007-07-30 09:25:00,0.6744,0.67455,0.6742,0.6743,5041099999.0
2007-07-30 09:30:00,0.6743,0.6745,0.6743,0.6744,6760300004.0
2007-07-30 09:35:00,0.6743,0.67445,0.674,0.674,5361200008.0
2007-07-30 09:40:00,0.6741,0.6742,0.674,0.674,3350699991.0
2007-07-30 09:45:00,0.6741,0.6741,0.67375,0.67405,6350099970.0
2007-07-30 09:50:00,0.674,0.6741,0.6738,0.6738,7360400021.0
2007-07-30 09:55:00,0.6737,0.674,0.6735,0.6735,8904799962.0
2007-07-30 10:00:00,0.67365,0.67375,0.67345,0.6737,6819400006.0
2007-07-30 10:05:00,0.6737,0.6739,0.6737,0.6739,4396799993.0
2007-07-30 10:10:00,0.6739,0.67395,0.6736,0.6738,6800300012.0
2007-07-30 10:15:00,0.6738,0.67395,0.67365,0.67385,9692300038.0
2007-07-30 10:20:00,0.6738,0.674,0.67375,0.674,5156999971.0
2007-07-30 10:25:00,0.674,0.67425,0.67395,0.6742,5992699993.0
2007-07-30 10:30:00,0.67415,0.6742,0.67375,0.6739,4594700012.0
2007-07-30 10:35:00,0.6739,0.6739,0.67375,0.6738,3308699998.0
2007-07-30 10:40:00,0.6738,0.674,0.67375,0.674,2837999979.0
2007-07-30 10:45:00,0.674,0.674,0.6739,0.674,2818499997.0
2007-07-30 10:50:00,0.674,0.6744,0.674,0.6744,5799900017.0
2007-07-30 10:55:00,0.6745,0.67465,0.6744,0.6744,6188599983.0
2007-07-30 11:00:00,0.6745,0.6747,0.67445,0.6747,4208699984.0
2007-07-30 11:05:00,0.6747,0.67475,0.67435,0.6745,4754399997.0
2007-07-30 11:10:00,0.6745,0.67475,0.6744,0.67465,4548200021.0
2007-07-30 11:15:00,0.67465,0.67475,0.6745,0.6746,5504099998.0
2007-07-30 11:20:00,0.6746,0.6747,0.67445,0.6746,4002199970.0
2007-07-30 11:25:00,0.6746,0.6747,0.67445,0.6746,3808699978.0
2007-07-30 11:30:00,0.67465,0.67465,0.6745,0.67465,2848600018.0
2007-07-30 11:35:00,0.67465,0.6747,0.6745,0.67465,3691999990.0
2007-07-30 11:40:00,0.67465,0.6747,0.67455,0.67455,4134499988.0
2007-07-30 11:45:00,0.6746,0.6748,0.67455,0.67475,5300400002.0
2007-07-30 11:50:00,0.67475,0.6748,0.6745,0.6747,5023799984.0
2007-07-30 11:55:00,0.67475,0.675,0.67475,0.675,5926499986.0
2007-07-30 12:00:00,0.675,0.6751,0.67485,0.6749,6995699962.0
2007-07-30 12:05:00,0.67485,0.675,0.6747,0.67475,4430899998.0
2007-07-30 12:10:00,0.67475,0.6748,0.67455,0.67455,7236300006.0
2007-07-30 12:15:00,0.6746,0.67475,0.67455,0.6747,4263999993.0
2007-07-30 12:20:00,0.67475,0.67485,0.6747,0.6748,4505100001.0
2007-07-30 12:25:00,0.6748,0.6749,0.6746,0.6746,5300899987.0
2007-07-30 12:30:00,0.67475,0.6748,0.67465,0.6747,4957800021.0
2007-07-30 12:35:00,0.6748,0.67485,0.6746,0.6748,6791999978.0
2007-07-30 12:40:00,0.6748,0.675,0.67475,0.675,7487500015.0
2007-07-30 12:45:00,0.675,0.6751,0.67495,0.675,7108700036.0
2007-07-30 12:50:00,0.6751,0.6755,0.67505,0.6755,5399699990.0
2007-07-30 12:55:00,0.6754,0.6755,0.6752,0.6753,5480999979.0
2007-07-30 13:00:00,0.67535,0.6754,0.6751,0.6752,4953699973.0
2007-07-30 13:05:00,0.6752,0.67525,0.67495,0.67515,5681499996.0
2007-07-30 13:10:00,0.67515,0.6753,0.6751,0.6751,5458800027.0
2007-07-30 13:15:00,0.6751,0.67515,0.6749,0.6751,5507299986.0
2007-07-30 13:20:00,0.6751,0.67515,0.67505,0.6751,6545699959.0
2007-07-30 13:25:00,0.6751,0.6751,0.67495,0.67495,3932299996.0
2007-07-30 13:30:00,0.67495,0.675,0.6749,0.675,4427499986.0
2007-07-30 13:35:00,0.6751,0.6752,0.67495,0.6751,4033699984.0
2007-07-30 13:40:00,0.6751,0.6752,0.675,0.675,8544699929.0
2007-07-30 13:45:00,0.675,0.67515,0.6749,0.6751,5443099997.0
2007-07-30 13:50:00,0.6751,0.67515,0.675,0.675,6730699962.0
2007-07-30 13:55:00,0.6749,0.6752,0.6749,0.6751,6131399953.0
2007-07-30 14:00:00,0.6752,0.6753,0.6751,0.6753,8038399980.0
2007-07-30 14:05:00,0.6754,0.6754,0.6752,0.6753,5739400011.0
2007-07-30 14:10:00,0.6753,0.6754,0.67515,0.6753,5197100002.0
2007-07-30 14:15:00,0.6753,0.6755,0.6752,0.6755,5751000003.0
2007-07-30 14:20:00,0.6755,0.6757,0.6754,0.6754,4266699991.0
2007-07-30 14:25:00,0.6753,0.67545,0.6753,0.67535,3862200022.0
2007-07-30 14:30:00,0.6754,0.6756,0.6752,0.6752,6078399992.0
2007-07-30 14:35:00,0.6751,0.6752,0.67495,0.67495,6504700018.0
2007-07-30 14:40:00,0.675,0.6751,0.6749,0.675,2583699991.0
2007-07-30 14:45:00,0.675,0.67505,0.67485,0.675,4818299986.0
2007-07-30 14:50:00,0.675,0.67515,0.6747,0.67475,6122999995.0
2007-07-30 14:55:00,0.6748,0.67485,0.6745,0.67455,4267500003.0
2007-07-30 15:00:00,0.67455,0.67465,0.67445,0.6746,7562899963.0
2007-07-30 15:05:00,0.6746,0.6747,0.6745,0.6747,7010899983.0
2007-07-30 15:10:00,0.6748,0.675,0.67475,0.6748,6464899994.0
2007-07-30 15:15:00,0.67475,0.6752,0.67475,0.67515,5086199997.0
2007-07-30 15:20:00,0.6751,0.67525,0.67505,0.67515,6813299987.0
2007-07-30 15:25:00,0.67515,0.67515,0.6749,0.6751,3312300019.0
2007-07-30 15:30:00,0.6752,0.6752,0.675,0.6751,3350300014.0
2007-07-30 15:35:00,0.675,0.6751,0.6749,0.675,4845599998.0
2007-07-30 15:40:00,0.6751,0.67545,0.6751,0.67525,7588699972.0
2007-07-30 15:45:00,0.6753,0.67535,0.6752,0.6752,8813299974.0
2007-07-30 15:50:00,0.6753,0.6754,0.6752,0.6754,5136399974.0
2007-07-30 15:55:00,0.6753,0.6754,0.6751,0.67535,3472700009.0
2007-07-30 16:00:00,0.6754,0.6754,0.6749,0.67505,7630999996.0
2007-07-30 16:05:00,0.6751,0.67515,0.67495,0.675,8380799976.0
2007-07-30 16:10:00,0.6751,0.67545,0.675,0.67545,6535199984.0
2007-07-30 16:15:00,0.67545,0.6755,0.6753,0.67535,7321799998.0
2007-07-30 16:20:00,0.6754,0.6755,0.67525,0.6755,7052100003.0
2007-07-30 16:25:00,0.6755,0.67575,0.6754,0.6757,8300500057.0
2007-07-30 16:30:00,0.67565,0.6757,0.67545,0.6755,7657900005.0
2007-07-30 16:35:00,0.6755,0.6755,0.6754,0.6754,5379317596.0
2007-07-30 16:40:00,0.6754,0.6754,0.6753,0.6753,3285000020.0
2007-07-30 16:45:00,0.6754,0.6757,0.6754,0.6757,7263400016.0
2007-07-30 16:50:00,0.6757,0.67575,0.67555,0.6757,6485799986.0
2007-07-30 16:55:00,0.6757,0.6758,0.67555,0.6758,5638800002.0
2007-07-30 17:00:00,0.6759,0.6759,0.67565,0.6757,8383899974.0
2007-07-30 17:05:00,0.6757,0.6757,0.6755,0.6755,7960600008.0
2007-07-30 17:10:00,0.6756,0.6756,0.6755,0.6756,10449499980.0
2007-07-30 17:15:00,0.67555,0.67575,0.6755,0.6756,6663699945.0
2007-07-30 17:20:00,0.6755,0.6758,0.6755,0.6755,4942499962.0
2007-07-30 17:25:00,0.67555,0.67565,0.67545,0.67565,8482799976.0
2007-07-30 17:30:00,0.6756,0.6757,0.6755,0.6757,6727999975.0
2007-07-30 17:35:00,0.6755,0.6758,0.6755,0.6757,9388199975.0
2007-07-30 17:40:00,0.6757,0.6757,0.6756,0.67565,5423000052.0
2007-07-30 17:45:00,0.67565,0.6759,0.67565,0.6758,4546503269.0
2007-07-30 17:50:00,0.6758,0.6759,0.67575,0.67585,2783499999.0
2007-07-30 17:55:00,0.6759,0.676,0.67575,0.6759,2882499996.0
2007-07-30 18:00:00,0.67585,0.67595,0.6758,0.67585,5402099998.0
2007-07-30 18:05:00,0.6757,0.676,0.6757,0.67595,4854599996.0
2007-07-30 18:10:00,0.67595,0.676,0.6759,0.67595,3073499999.0
2007-07-30 18:15:00,0.676,0.6761,0.6759,0.676,4322500014.0
2007-07-30 18:20:00,0.676,0.676,0.67585,0.6759,3462200007.0
2007-07-30 18:25:00,0.6759,0.67595,0.67575,0.6759,3895699988.0
2007-07-30 18:30:00,0.67585,0.67595,0.6758,0.6759,3893599966.0
2007-07-30 18:35:00,0.6759,0.67595,0.67575,0.67595,4495099989.0
2007-07-30 18:40:00,0.6759,0.67605,0.67585,0.6759,6574300023.0
2007-07-30 18:45:00,0.6759,0.67605,0.6759,0.676,5557199988.0
2007-07-30 18:50:00,0.676,0.676,0.6759,0.676,5661800014.0
2007-07-30 18:55:00,0.676,0.67605,0.6758,0.6759,5177300005.0
2007-07-30 19:00:00,0.6759,0.676,0.67585,0.676,5582900007.0
2007-07-30 19:05:00,0.6758,0.67595,0.6758,0.6759,5970699988.0
2007-07-30 19:10:00,0.67585,0.67595,0.6758,0.6758,3610899995.0
2007-07-30 19:15:00,0.6759,0.676,0.6758,0.67595,2987299997.0
2007-07-30 19:20:00,0.67595,0.67595,0.6758,0.6759,2877400003.0
2007-07-30 19:25:00,0.6759,0.676,0.67585,0.676,1841999996.0
2007-07-30 19:30:00,0.67595,0.67605,0.6759,0.676,5683800001.0
2007-07-30 19:35:00,0.676,0.676,0.67585,0.67595,3442099985.0
2007-07-30 19:40:00,0.676,0.676,0.67585,0.676,5023800003.0
2007-07-30 19:45:00,0.676,0.67605,0.67585,0.6759,5972399999.0
2007-07-30 19:50:00,0.6759,0.6762,0.6758,0.67615,2700599991.0
2007-07-30 19:55:00,0.67615,0.6763,0.67615,0.6763,5596200009.0
2007-07-30 20:00:00,0.6763,0.67635,0.67625,0.67635,6444899995.0
2007-07-30 20:05:00,0.6761,0.67625,0.6761,0.6762,3560899998.0
2007-07-30 20:10:00,0.6762,0.6763,0.67615,0.6762,5122599981.0
2007-07-30 20:15:00,0.67615,0.6763,0.6761,0.6762,4033100044.0
2007-07-30 20:20:00,0.6762,0.67625,0.67615,0.6762,2995700013.0
2007-07-30 20:25:00,0.6762,0.6763,0.67615,0.6762,2894599993.0
2007-07-30 20:30:00,0.67615,0.6763,0.6761,0.6762,6092899968.0
2007-07-30 20:35:00,0.6762,0.6762,0.67615,0.67615,1124500001.0
2007-07-30 20:40:00,0.6762,0.6762,0.67615,0.6762,2996600022.0
2007-07-30 20:45:00,0.6762,0.67645,0.6762,0.67645,9758900011.0
2007-07-30 20:50:00,0.67645,0.6765,0.6764,0.6765,3842000063.0
2007-07-30 20:55:00,0.6766,0.6766,0.67645,0.6766,6093799997.0
2007-07-30 21:00:00,0.6765,0.6766,0.6764,0.6766,8594099933.0
2007-07-30 21:05:00,0.6767,0.67685,0.6766,0.6768,5514599998.0
2007-07-30 21:10:00,0.67675,0.6769,0.6766,0.6766,8141899995.0
2007-07-30 21:15:00,0.6766,0.6767,0.6765,0.6766,5216900004.0
2007-07-30 21:20:00,0.6766,0.67665,0.67645,0.6766,4386200005.0
2007-07-30 21:25:00,0.6766,0.6767,0.67645,0.67645,7839499953.0
2007-07-30 21:30:00,0.6765,0.67655,0.6762,0.6762,5257200001.0
2007-07-30 21:35:00,0.6764,0.6764,0.67625,0.67635,6290300005.0
2007-07-30 21:40:00,0.67635,0.67635,0.67615,0.67625,5535600022.0
2007-07-30 21:45:00,0.67625,0.6763,0.6762,0.6762,5870899978.0
2007-07-30 21:50:00,0.6762,0.67625,0.67615,0.6762,4749500029.0
2007-07-30 21:55:00,0.6762,0.67625,0.67605,0.6762,3601100015.0
2007-07-30 22:00:00,0.6762,0.6762,0.6761,0.6761,2317200010.0
2007-07-30 22:05:00,0.6761,0.67615,0.67605,0.67615,2442600002.0
2007-07-30 22:10:00,0.67615,0.6762,0.67586,0.67607,1213299999.0
2007-07-30 22:15:00,0.67615,0.67615,0.67605,0.67615,1058399999.0
2007-07-30 22:20:00,0.67615,0.6763,0.6761,0.6763,2052999996.0
2007-07-30 22:25:00,0.6763,0.6763,0.67625,0.67625,666699999.0
2007-07-30 22:30:00,0.6763,0.6763,0.67625,0.6763,2636199997.0
2007-07-30 22:35:00,0.6763,0.6763,0.6762,0.67625,840600001.0
2007-07-30 22:40:00,0.67614,0.6763,0.67614,0.6762,986899998.0
2007-07-30 22:45:00,0.6762,0.6763,0.67615,0.6762,1126999982.0
2007-07-30 22:50:00,0.6762,0.6763,0.67605,0.6762,2507899993.0
2007-07-30 22:55:00,0.6762,0.6764,0.67615,0.6763,3636799984.0
2007-07-30 23:00:00,0.6762,0.6763,0.6761,0.6763,421299999.0
2007-07-30 23:05:00,0.6763,0.6763,0.6761,0.6763,1525199995.0
2007-07-30 23:10:00,0.6763,0.6763,0.6761,0.67625,1903700023.0
2007-07-30 23:15:00,0.6763,0.6764,0.67625,0.6764,1916699980.0
2007-07-30 23:20:00,0.6764,0.6764,0.6762,0.67625,2430099960.0
2007-07-30 23:25:00,0.67625,0.6764,0.6762,0.6762,1761499995.0
2007-07-30 23:30:00,0.6762,0.6763,0.67615,0.6762,1816999973.0
2007-07-30 23:35:00,0.6762,0.6764,0.67615,0.6764,1399300012.0
2007-07-30 23:40:00,0.6764,0.6764,0.67623,0.67634,2655199980.0
2007-07-30 23:45:00,0.6763,0.6763,0.6763,0.6763,2232200039.0
2007-07-30 23:50:00,0.6763,0.67641,0.6762,0.6762,610900001.0
2007-07-30 23:55:00,0.6761,0.6763,0.6761,0.6761,3338299948.0
2007-07-31 00:00:00,0.6761,0.6762,0.676,0.67605,388700000.0
2007-07-31 00:05:00,0.6761,0.67645,0.6759,0.67635,2934499996.0
2007-07-31 00:10:00,0.6764,0.6765,0.67615,0.67615,3656599981.0
2007-07-31 00:15:00,0.6762,0.6763,0.67605,0.6762,2958099993.0
2007-07-31 00:20:00,0.6762,0.6763,0.67605,0.6761,2254399997.0
2007-07-31 00:25:00,0.6761,0.6761,0.67585,0.67595,1833399994.0
2007-07-31 00:30:00,0.676,0.676,0.67572,0.6759,1192999997.0
2007-07-31 00:35:00,0.6759,0.67595,0.67575,0.67575,1313600014.0
2007-07-31 00:40:00,0.6758,0.67595,0.67575,0.67585,1570800002.0
2007-07-31 00:45:00,0.67585,0.67615,0.6758,0.676,1595899989.0
2007-07-31 00:50:00,0.67595,0.676,0.6758,0.67596,1757199983.0
2007-07-31 00:55:00,0.67595,0.6761,0.67585,0.67595,720799996.0
2007-07-31 01:00:00,0.67595,0.67595,0.67565,0.6757,1466199997.0
2007-07-31 01:05:00,0.6757,0.6757,0.6753,0.6754,5364399992.0
2007-07-31 01:10:00,0.6755,0.6759,0.67545,0.67565,8059199986.0
2007-07-31 01:15:00,0.6756,0.6759,0.67555,0.6757,6012500023.0
2007-07-31 01:20:00,0.6757,0.6757,0.6755,0.67555,2040000002.0
2007-07-31 01:25:00,0.6756,0.6756,0.67545,0.6755,1441100005.0
2007-07-31 01:30:00,0.6755,0.6756,0.6755,0.6756,1392000014.0
2007-07-31 01:35:00,0.6756,0.67565,0.67555,0.6756,2006700014.0
2007-07-31 01:40:00,0.6756,0.6756,0.67545,0.67555,2313600013.0
2007-07-31 01:45:00,0.6755,0.67555,0.67545,0.6755,2725100022.0
2007-07-31 01:50:00,0.6755,0.6755,0.67535,0.6755,1576099998.0
2007-07-31 01:55:00,0.6755,0.6756,0.67526,0.6755,1667899993.0
2007-07-31 02:00:00,0.6755,0.67555,0.67535,0.6755,5033800031.0
2007-07-31 02:05:00,0.6755,0.6756,0.6753,0.6753,3525299992.0
2007-07-31 02:10:00,0.67525,0.67545,0.67525,0.6754,2106199985.0
2007-07-31 02:15:00,0.6754,0.6755,0.67525,0.6754,2837700005.0
2007-07-31 02:20:00,0.67535,0.6754,0.6752,0.67525,1969299960.0
2007-07-31 02:25:00,0.6753,0.67535,0.67515,0.67525,1731700004.0
2007-07-31 02:30:00,0.6753,0.6753,0.67515,0.6752,5279200051.0
2007-07-31 02:35:00,0.6752,0.6753,0.67515,0.6752,2162399996.0
2007-07-31 02:40:00,0.6752,0.6752,0.67515,0.6752,1118799997.0
2007-07-31 02:45:00,0.67515,0.6752,0.67505,0.67505,1881499998.0
2007-07-31 02:50:00,0.67505,0.6751,0.6749,0.675,3820000016.0
2007-07-31 02:55:00,0.67495,0.675,0.67485,0.67495,5871299958.0
2007-07-31 03:00:00,0.67495,0.6752,0.67485,0.675,7011700016.0
2007-07-31 03:05:00,0.675,0.6752,0.67495,0.675,3742999958.0
2007-07-31 03:10:00,0.675,0.6751,0.67495,0.6751,1873299970.0
2007-07-31 03:15:00,0.6751,0.67515,0.67495,0.675,3892699986.0
2007-07-31 03:20:00,0.675,0.675,0.67482,0.675,1682099965.0
2007-07-31 03:25:00,0.67495,0.675,0.67495,0.675,1306799962.0
2007-07-31 03:30:00,0.675,0.675,0.67495,0.67495,2606999987.0
2007-07-31 03:35:00,0.675,0.6751,0.6749,0.67495,1758499979.0
2007-07-31 03:40:00,0.675,0.675,0.6749,0.675,730699994.0
2007-07-31 03:45:00,0.675,0.675,0.6749,0.675,1350899984.0
2007-07-31 03:50:00,0.675,0.675,0.67468,0.6749,459399995.0
2007-07-31 03:55:00,0.675,0.675,0.6749,0.6749,606299999.0
2007-07-31 04:00:00,0.67495,0.675,0.67471,0.675,1806999986.0
2007-07-31 04:05:00,0.675,0.675,0.67495,0.675,579599996.0
2007-07-31 04:10:00,0.675,0.675,0.6749,0.6749,872400001.0
2007-07-31 04:15:00,0.6749,0.67505,0.6749,0.6749,5208299994.0
2007-07-31 04:20:00,0.6749,0.675,0.6749,0.675,2618800004.0
2007-07-31 04:25:00,0.675,0.675,0.67457,0.675,547199998.0
2007-07-31 04:30:00,0.675,0.675,0.6749,0.675,749700000.0
2007-07-31 04:35:00,0.675,0.675,0.67495,0.675,809600000.0
2007-07-31 04:40:00,0.675,0.675,0.67485,0.6749,1367699998.0
2007-07-31 04:45:00,0.6749,0.6751,0.6749,0.675,4045099982.0
2007-07-31 04:50:00,0.675,0.675,0.67473,0.67495,1700399994.0
2007-07-31 04:55:00,0.675,0.675,0.675,0.675,1007800019.0
2007-07-31 05:00:00,0.675,0.675,0.67495,0.675,1628299986.0
2007-07-31 05:05:00,0.675,0.6751,0.6749,0.67505,1885100001.0
2007-07-31 05:10:00,0.6751,0.6751,0.67475,0.6748,2967000014.0
2007-07-31 05:15:00,0.67475,0.6749,0.67475,0.6748,980500008.0
2007-07-31 05:20:00,0.6748,0.6749,0.67475,0.67475,2560600014.0
2007-07-31 05:25:00,0.6748,0.6749,0.67475,0.67475,2955399993.0
2007-07-31 05:30:00,0.6748,0.6748,0.6747,0.67475,803200003.0
2007-07-31 05:35:00,0.67475,0.67475,0.67465,0.6747,570500001.0
2007-07-31 05:40:00,0.6747,0.6748,0.67447,0.6748,1923400004.0
2007-07-31 05:45:00,0.6748,0.6748,0.6747,0.6748,728200002.0
2007-07-31 05:50:00,0.6748,0.6748,0.67465,0.6747,2978099967.0
2007-07-31 05:55:00,0.6747,0.6753,0.6747,0.6748,4099300006.0
2007-07-31 06:00:00,0.6748,0.6749,0.67475,0.6748,1596399992.0
2007-07-31 06:05:00,0.6748,0.6749,0.6747,0.67475,3598699977.0
2007-07-31 06:10:00,0.67475,0.6748,0.6746,0.6747,3466700005.0
2007-07-31 06:15:00,0.6747,0.6747,0.67465,0.67465,2856200010.0
2007-07-31 06:20:00,0.6747,0.67485,0.67465,0.67465,2642299974.0
2007-07-31 06:25:00,0.6747,0.67475,0.67465,0.6747,1539100005.0
2007-07-31 06:30:00,0.6747,0.6749,0.67465,0.6747,3789999981.0
2007-07-31 06:35:00,0.6747,0.6749,0.67465,0.6747,3331299994.0
2007-07-31 06:40:00,0.6747,0.6749,0.67465,0.6749,2884000007.0
2007-07-31 06:45:00,0.6749,0.675,0.6747,0.67475,3789999978.0
2007-07-31 06:50:00,0.67475,0.6749,0.67475,0.6748,2127899983.0
2007-07-31 06:55:00,0.6748,0.675,0.67475,0.6749,1620099994.0
2007-07-31 07:00:00,0.6749,0.6749,0.67465,0.67481,4427399995.0
2007-07-31 07:05:00,0.6749,0.6757,0.6747,0.6756,4211700001.0
2007-07-31 07:10:00,0.6756,0.6757,0.6749,0.675,6696700033.0
2007-07-31 07:15:00,0.67495,0.67525,0.6749,0.67505,4102899957.0
2007-07-31 07:20:00,0.6751,0.67525,0.67495,0.675,5527699990.0
2007-07-31 07:25:00,0.675,0.67525,0.675,0.6752,4513999956.0
2007-07-31 07:30:00,0.6752,0.6755,0.6751,0.6754,4322499981.0
2007-07-31 07:35:00,0.6754,0.67555,0.6752,0.6754,4979500010.0
2007-07-31 07:40:00,0.6755,0.6756,0.67535,0.6755,7708900035.0
2007-07-31 07:45:00,0.6755,0.6756,0.67545,0.6756,2612300005.0
2007-07-31 07:50:00,0.6756,0.6757,0.67555,0.6757,5153500005.0
2007-07-31 07:55:00,0.6757,0.6757,0.67545,0.6757,3067800007.0
2007-07-31 08:00:00,0.6757,0.6757,0.67545,0.67555,4274999976.0
2007-07-31 08:05:00,0.67555,0.67555,0.6754,0.6755,2454900003.0
2007-07-31 08:10:00,0.6755,0.67555,0.67525,0.6753,4216300004.0
2007-07-31 08:15:00,0.6753,0.6755,0.6752,0.6755,3137799991.0
2007-07-31 08:20:00,0.67545,0.6756,0.67525,0.6753,5157400005.0
2007-07-31 08:25:00,0.6754,0.6755,0.67515,0.6754,7243100015.0
2007-07-31 08:30:00,0.6755,0.6755,0.6752,0.6754,5201599956.0
2007-07-31 08:35:00,0.6754,0.6755,0.6754,0.6755,3632799973.0
2007-07-31 08:40:00,0.6755,0.67555,0.67525,0.6754,6568199971.0
2007-07-31 08:45:00,0.67535,0.6755,0.6753,0.6754,6731699951.0
2007-07-31 08:50:00,0.6754,0.67545,0.67525,0.67525,4272100063.0
2007-07-31 08:55:00,0.6753,0.6754,0.67525,0.6754,2990500006.0
2007-07-31 09:00:00,0.6755,0.6756,0.6754,0.6755,3412000005.0
2007-07-31 09:05:00,0.6754,0.6756,0.6754,0.6755,8071000005.0
2007-07-31 09:10:00,0.6755,0.6756,0.67545,0.67555,6505699975.0
2007-07-31 09:15:00,0.6756,0.6757,0.67555,0.67565,5311799999.0
2007-07-31 09:20:00,0.6757,0.6758,0.6755,0.6756,6753599971.0
2007-07-31 09:25:00,0.6756,0.6757,0.67555,0.67565,7832999998.0
2007-07-31 09:30:00,0.67565,0.6757,0.67545,0.6756,4121999968.0
2007-07-31 09:35:00,0.6756,0.67575,0.67555,0.6757,4557699944.0
2007-07-31 09:40:00,0.6758,0.6759,0.6757,0.6758,5098199987.0
2007-07-31 09:45:00,0.6759,0.676,0.6758,0.6758,5837099988.0
2007-07-31 09:50:00,0.6759,0.6759,0.67575,0.67575,5052500016.0
2007-07-31 09:55:00,0.6758,0.6758,0.6756,0.6756,4465400031.0
2007-07-31 10:00:00,0.6757,0.67575,0.6756,0.6757,4237900004.0
2007-07-31 10:05:00,0.6757,0.67575,0.67555,0.67565,4511200001.0
2007-07-31 10:10:00,0.67565,0.67575,0.6754,0.67545,6965300009.0
2007-07-31 10:15:00,0.6755,0.67565,0.6755,0.6756,5487800024.0
2007-07-31 10:20:00,0.6756,0.6756,0.6752,0.6755,3134999989.0
2007-07-31 10:25:00,0.6755,0.6756,0.6753,0.6754,5430699998.0
2007-07-31 10:30:00,0.6754,0.6755,0.6752,0.6752,6302699955.0
2007-07-31 10:35:00,0.67525,0.6753,0.6751,0.6752,6545600033.0
2007-07-31 10:40:00,0.6752,0.67525,0.675,0.67515,8640500055.0
2007-07-31 10:45:00,0.67515,0.67515,0.67495,0.675,6748500006.0
2007-07-31 10:50:00,0.675,0.67505,0.67475,0.67475,5515900025.0
2007-07-31 10:55:00,0.67475,0.67495,0.67455,0.6746,7460399976.0
2007-07-31 11:00:00,0.6746,0.67465,0.6744,0.67445,7533700061.0
2007-07-31 11:05:00,0.6745,0.6747,0.6744,0.6746,8571399992.0
2007-07-31 11:10:00,0.6747,0.6747,0.6743,0.67445,8197699987.0
2007-07-31 11:15:00,0.67445,0.6745,0.67425,0.6744,5426099981.0
2007-07-31 11:20:00,0.6743,0.6745,0.6743,0.6745,6737799994.0
2007-07-31 11:25:00,0.6745,0.67455,0.67435,0.67445,7213300008.0
2007-07-31 11:30:00,0.6745,0.6745,0.6742,0.6744,4135199969.0
2007-07-31 11:35:00,0.6744,0.67445,0.67425,0.67445,5629399933.0
2007-07-31 11:40:00,0.67445,0.6745,0.6743,0.67435,2710099986.0
2007-07-31 11:45:00,0.67435,0.6744,0.67425,0.67435,3569400001.0
2007-07-31 11:50:00,0.67435,0.6745,0.6743,0.6744,5308700019.0
2007-07-31 11:55:00,0.6744,0.6745,0.67435,0.67445,4418000004.0
2007-07-31 12:00:00,0.6743,0.6743,0.67405,0.6742,3014499967.0
2007-07-31 12:05:00,0.6742,0.67425,0.67405,0.6741,4504800009.0
2007-07-31 12:10:00,0.67415,0.6742,0.67395,0.67405,5686824988.0
2007-07-31 12:15:00,0.67405,0.6743,0.67405,0.6742,5018200005.0
2007-07-31 12:20:00,0.6742,0.6742,0.674,0.6741,3503100018.0
2007-07-31 12:25:00,0.6741,0.6742,0.67395,0.67405,4905800016.0
2007-07-31 12:30:00,0.67415,0.6742,0.674,0.67415,2956900000.0
2007-07-31 12:35:00,0.6741,0.67425,0.67405,0.67415,8005700014.0
2007-07-31 12:40:00,0.67415,0.67435,0.67415,0.6743,4137399997.0
2007-07-31 12:45:00,0.67425,0.6743,0.67415,0.6742,5184999993.0
2007-07-31 12:50:00,0.6742,0.6743,0.6741,0.6743,4619799995.0
2007-07-31 12:55:00,0.6743,0.67435,0.67415,0.6742,5571199962.0
2007-07-31 13:00:00,0.6741,0.6743,0.6741,0.6742,6507899963.0
2007-07-31 13:05:00,0.6742,0.67425,0.67405,0.6741,5119999945.0
2007-07-31 13:10:00,0.6741,0.6743,0.674,0.6742,5366699982.0
2007-07-31 13:15:00,0.6742,0.67455,0.67415,0.6745,5967899984.0
2007-07-31 13:20:00,0.6745,0.67455,0.6744,0.6745,6019900031.0
2007-07-31 13:25:00,0.67455,0.67475,0.67445,0.6746,6319800089.0
2007-07-31 13:30:00,0.6745,0.6746,0.6742,0.6742,6080299978.0
2007-07-31 13:35:00,0.6743,0.6743,0.6739,0.6739,5366699993.0
2007-07-31 13:40:00,0.674,0.6741,0.6739,0.6739,3659499978.0
2007-07-31 13:45:00,0.67405,0.67405,0.67385,0.67385,6405399975.0
2007-07-31 13:50:00,0.6738,0.674,0.67375,0.6738,4684099963.0
2007-07-31 13:55:00,0.6737,0.674,0.6737,0.6739,7658000018.0
2007-07-31 14:00:00,0.674,0.6741,0.6739,0.674,7417399988.0
2007-07-31 14:05:00,0.67405,0.6742,0.674,0.67415,7621900027.0
2007-07-31 14:10:00,0.67415,0.67425,0.6739,0.6739,4803699999.0
2007-07-31 14:15:00,0.6739,0.6742,0.6739,0.6742,6262200000.0
2007-07-31 14:20:00,0.6742,0.6745,0.6742,0.6745,6856300004.0
2007-07-31 14:25:00,0.6745,0.67455,0.6743,0.67435,4946000020.0
2007-07-31 14:30:00,0.67435,0.6745,0.67435,0.6745,3739799986.0
2007-07-31 14:35:00,0.67445,0.675,0.6744,0.675,6382300006.0
2007-07-31 14:40:00,0.675,0.675,0.6745,0.67455,4391700011.0
2007-07-31 14:45:00,0.6744,0.67465,0.6744,0.6745,7597000011.0
2007-07-31 14:50:00,0.6746,0.6746,0.67435,0.67445,4190699983.0
2007-07-31 14:55:00,0.6744,0.6745,0.6744,0.67445,4245600000.0
2007-07-31 15:00:00,0.67445,0.6746,0.6744,0.6745,6858900040.0
2007-07-31 15:05:00,0.6746,0.67475,0.6746,0.6747,8473600044.0
2007-07-31 15:10:00,0.6746,0.6747,0.6745,0.6747,9002700034.0
2007-07-31 15:15:00,0.6747,0.67475,0.67465,0.67475,4456300002.0
2007-07-31 15:20:00,0.67475,0.67485,0.6747,0.6748,3688800002.0
2007-07-31 15:25:00,0.6748,0.67485,0.67465,0.6748,6673800038.0
2007-07-31 15:30:00,0.6748,0.6748,0.6746,0.6746,8035100011.0
2007-07-31 15:35:00,0.6745,0.6747,0.6745,0.6746,5380500008.0
2007-07-31 15:40:00,0.6745,0.67485,0.6745,0.6748,4011899989.0
2007-07-31 15:45:00,0.67475,0.6748,0.67455,0.6747,5638300023.0
2007-07-31 15:50:00,0.6747,0.6748,0.6745,0.67475,7561300020.0
2007-07-31 15:55:00,0.67475,0.67475,0.67425,0.6743,7071500007.0
2007-07-31 16:00:00,0.6745,0.6748,0.6745,0.6747,6452400056.0
2007-07-31 16:05:00,0.6747,0.67485,0.67465,0.6747,7375700001.0
2007-07-31 16:10:00,0.6748,0.6749,0.6747,0.6747,6203299980.0
2007-07-31 16:15:00,0.6748,0.6748,0.6746,0.67475,5631800003.0
2007-07-31 16:20:00,0.6746,0.6747,0.6745,0.6746,9189000030.0
2007-07-31 16:25:00,0.6746,0.6747,0.67445,0.6746,7986600055.0
2007-07-31 16:30:00,0.6746,0.6747,0.6745,0.67455,6975699998.0
2007-07-31 16:35:00,0.6746,0.6746,0.6744,0.6745,7308099972.0
2007-07-31 16:40:00,0.6744,0.6745,0.6743,0.6743,7833299991.0
2007-07-31 16:45:00,0.67435,0.6744,0.6738,0.6739,9157299945.0
2007-07-31 16:50:00,0.67395,0.6741,0.6739,0.67405,7017199993.0
2007-07-31 16:55:00,0.67405,0.6741,0.6736,0.6736,7624200064.0
2007-07-31 17:00:00,0.6735,0.67385,0.6735,0.6737,8408300082.0
2007-07-31 17:05:00,0.6738,0.6739,0.6737,0.6738,7770500055.0
2007-07-31 17:10:00,0.6737,0.6738,0.6736,0.6737,8524100053.0
2007-07-31 17:15:00,0.6737,0.6737,0.6736,0.6736,6586699975.0
2007-07-31 17:20:00,0.67365,0.6738,0.67355,0.6736,8638599992.0
2007-07-31 17:25:00,0.67365,0.67375,0.6735,0.6735,7280899980.0
2007-07-31 17:30:00,0.6736,0.6737,0.6735,0.6735,6723899998.0
2007-07-31 17:35:00,0.6736,0.6736,0.6734,0.6736,3660000000.0
2007-07-31 17:40:00,0.6735,0.6736,0.6735,0.6736,1590200010.0
2007-07-31 17:45:00,0.6735,0.6736,0.673,0.67325,4597000020.0
2007-07-31 17:50:00,0.6732,0.67345,0.673,0.6733,5512700025.0
2007-07-31 17:55:00,0.6733,0.6734,0.6732,0.6733,3301999992.0
2007-07-31 18:00:00,0.6734,0.6736,0.6733,0.6736,3917199998.0
2007-07-31 18:05:00,0.6736,0.6737,0.6735,0.67365,6759499994.0
2007-07-31 18:10:00,0.67365,0.6737,0.6736,0.67365,4794099997.0
2007-07-31 18:15:00,0.6737,0.6738,0.6736,0.67365,4168399990.0
2007-07-31 18:20:00,0.67365,0.67365,0.6735,0.6736,3872400006.0
2007-07-31 18:25:00,0.67355,0.6736,0.67355,0.67355,3486800043.0
2007-07-31 18:30:00,0.6736,0.6736,0.6727,0.6728,7082599951.0
2007-07-31 18:35:00,0.6729,0.6729,0.6724,0.6726,8922899915.0
2007-07-31 18:40:00,0.6726,0.6727,0.67255,0.6726,5363099986.0
2007-07-31 18:45:00,0.6726,0.6729,0.6726,0.67285,3897300021.0
2007-07-31 18:50:00,0.6729,0.6729,0.6726,0.6727,3267500008.0
2007-07-31 18:55:00,0.67265,0.6727,0.67245,0.6725,7854100011.0
2007-07-31 19:00:00,0.6725,0.67275,0.67245,0.6727,5460800004.0
2007-07-31 19:05:00,0.6727,0.67285,0.67265,0.67275,4604399966.0
2007-07-31 19:10:00,0.6728,0.6729,0.67275,0.67285,4641599999.0
2007-07-31 19:15:00,0.67285,0.6729,0.6727,0.6728,2251599997.0
2007-07-31 19:20:00,0.6728,0.6729,0.67275,0.6728,1934099957.0
2007-07-31 19:25:00,0.6728,0.6729,0.67275,0.67285,3309000011.0
2007-07-31 19:30:00,0.67285,0.6729,0.67285,0.6729,2011099996.0
2007-07-31 19:35:00,0.6729,0.6729,0.67285,0.6729,1906699972.0
2007-07-31 19:40:00,0.6729,0.6729,0.6727,0.6727,1933200004.0
2007-07-31 19:45:00,0.6727,0.6728,0.67265,0.67275,5983600011.0
2007-07-31 19:50:00,0.67275,0.6728,0.6725,0.6727,6590099994.0
2007-07-31 19:55:00,0.6728,0.67295,0.6727,0.67275,5990999981.0
2007-07-31 20:00:00,0.67275,0.6728,0.67245,0.6726,3425399990.0
2007-07-31 20:05:00,0.6726,0.6727,0.6725,0.67265,3890900026.0
2007-07-31 20:10:00,0.6727,0.6727,0.6726,0.6726,5769800009.0
2007-07-31 20:15:00,0.6726,0.6726,0.6725,0.6726,6489200001.0
2007-07-31 20:20:00,0.6726,0.6726,0.67245,0.6725,5661199997.0
2007-07-31 20:25:00,0.6726,0.6727,0.67255,0.67265,2729600015.0
2007-07-31 20:30:00,0.6727,0.67275,0.67255,0.67265,6065700019.0
2007-07-31 20:35:00,0.67265,0.67265,0.6725,0.6726,6268800034.0
2007-07-31 20:40:00,0.6726,0.6726,0.67245,0.67245,4460799959.0
2007-07-31 20:45:00,0.6725,0.6727,0.67245,0.6727,4654700001.0
2007-07-31 20:50:00,0.6727,0.67275,0.67255,0.67275,6568799999.0
2007-07-31 20:55:00,0.67275,0.67285,0.67255,0.67275,5059499972.0
2007-07-31 21:00:00,0.6727,0.67275,0.6726,0.6727,3333299991.0
2007-07-31 21:05:00,0.6727,0.6728,0.6725,0.67255,4425400016.0
2007-07-31 21:10:00,0.6726,0.6726,0.6725,0.6726,2435200016.0
2007-07-31 21:15:00,0.67255,0.6728,0.67255,0.67275,6471199947.0
2007-07-31 21:20:00,0.67275,0.67295,0.6727,0.6729,4578000028.0
2007-07-31 21:25:00,0.6729,0.673,0.67275,0.6728,5781200042.0
2007-07-31 21:30:00,0.67285,0.67285,0.6728,0.67285,1132199995.0
2007-07-31 21:35:00,0.67285,0.6731,0.67285,0.67295,5200999999.0
2007-07-31 21:40:00,0.673,0.67315,0.6728,0.6731,10411900037.0
2007-07-31 21:45:00,0.67305,0.6732,0.673,0.6731,7047100014.0
2007-07-31 21:50:00,0.6731,0.6731,0.67295,0.673,4066800007.0
2007-07-31 21:55:00,0.6731,0.67365,0.67305,0.67335,6314699996.0
2007-07-31 22:00:00,0.6734,0.6736,0.67335,0.6734,5804899990.0
2007-07-31 22:05:00,0.6735,0.67355,0.67335,0.6734,3070499997.0
2007-07-31 22:10:00,0.6734,0.67345,0.6733,0.67335,3037400012.0
2007-07-31 22:15:00,0.6734,0.67355,0.67325,0.6735,3841599999.0
2007-07-31 22:20:00,0.6735,0.6735,0.67345,0.6735,3899900033.0
2007-07-31 22:25:00,0.6735,0.6735,0.67345,0.6735,1682299985.0
2007-07-31 22:30:00,0.6735,0.6735,0.67335,0.67345,1294899995.0
2007-07-31 22:35:00,0.6735,0.6735,0.6734,0.6734,2243200006.0
2007-07-31 22:40:00,0.6734,0.6735,0.67335,0.6735,2255799998.0
2007-07-31 22:45:00,0.6735,0.6736,0.67345,0.6736,4779400018.0
2007-07-31 22:50:00,0.67355,0.6737,0.67355,0.6736,1060100000.0
2007-07-31 22:55:00,0.6736,0.6736,0.67355,0.6736,909999997.0
2007-07-31 23:00:00,0.6736,0.6736,0.6732,0.6735,698599999.0
2007-07-31 23:05:00,0.6735,0.6735,0.6734,0.6734,1065799998.0
2007-07-31 23:10:00,0.6734,0.6741,0.6734,0.67395,2863899992.0
2007-07-31 23:15:00,0.67395,0.6741,0.6736,0.6738,3847599977.0
2007-07-31 23:20:00,0.67375,0.6739,0.67365,0.6739,3462499995.0
2007-07-31 23:25:00,0.6739,0.6739,0.6737,0.67375,2701899977.0
2007-07-31 23:30:00,0.6736,0.67395,0.6736,0.67385,1299899987.0
2007-07-31 23:35:00,0.67385,0.6739,0.6737,0.6737,1683600014.0
2007-07-31 23:40:00,0.6737,0.6741,0.6736,0.6737,3185599973.0
2007-07-31 23:45:00,0.6738,0.6739,0.6735,0.6735,2218899988.0
2007-07-31 23:50:00,0.6736,0.67395,0.6736,0.6739,2018699985.0
2007-07-31 23:55:00,0.6739,0.6739,0.6736,0.6738,1855999994.0
2007-08-01 00:00:00,0.6738,0.6738,0.67365,0.67365,2150999998.0
2007-08-01 00:05:00,0.6737,0.6737,0.67345,0.6736,576100001.0
2007-08-01 00:10:00,0.67365,0.6737,0.67334,0.67352,514899992.0
2007-08-01 00:15:00,0.67365,0.6737,0.67345,0.67345,1216000000.0
2007-08-01 00:20:00,0.6735,0.67365,0.6735,0.6736,830400000.0
2007-08-01 00:25:00,0.6736,0.67375,0.6735,0.6737,2125399997.0
2007-08-01 00:30:00,0.6737,0.6737,0.67345,0.6735,1641799986.0
2007-08-01 00:35:00,0.6735,0.6735,0.67313,0.6732,2042300008.0
2007-08-01 00:40:00,0.6733,0.67335,0.67325,0.6733,745500000.0
2007-08-01 00:45:00,0.6733,0.6734,0.67325,0.67325,1013900005.0
2007-08-01 00:50:00,0.67335,0.6734,0.6733,0.6733,2282599995.0
2007-08-01 00:55:00,0.6733,0.6736,0.67325,0.67355,1324999999.0
2007-08-01 01:00:00,0.67355,0.6738,0.67355,0.67375,2586499985.0
2007-08-01 01:05:00,0.6737,0.67375,0.6734,0.6736,3496200003.0
2007-08-01 01:10:00,0.6736,0.6736,0.67355,0.67355,1091899994.0
2007-08-01 01:15:00,0.67355,0.6736,0.6733,0.67345,2290000013.0
2007-08-01 01:20:00,0.67345,0.6735,0.67334,0.6735,876099998.0
2007-08-01 01:25:00,0.6735,0.6735,0.6733,0.6734,2188499989.0
2007-08-01 01:30:00,0.6734,0.6736,0.67335,0.6736,2702399978.0
2007-08-01 01:35:00,0.6736,0.6738,0.6736,0.6737,2695099962.0
2007-08-01 01:40:00,0.6737,0.6737,0.67345,0.6736,736000000.0
2007-08-01 01:45:00,0.6736,0.6736,0.67345,0.6735,778399990.0
2007-08-01 01:50:00,0.67355,0.6736,0.6735,0.6736,1383000008.0
2007-08-01 01:55:00,0.6736,0.6739,0.67355,0.67385,2721800003.0
2007-08-01 02:00:00,0.6738,0.67395,0.6737,0.6737,3228600001.0
2007-08-01 02:05:00,0.6737,0.6737,0.67365,0.6737,2001700003.0
2007-08-01 02:10:00,0.6737,0.6737,0.6735,0.6736,2162499989.0
2007-08-01 02:15:00,0.6736,0.6736,0.67335,0.67345,3809500019.0
2007-08-01 02:20:00,0.6735,0.67355,0.67345,0.6735,1083999995.0
2007-08-01 02:25:00,0.6735,0.6735,0.67335,0.6734,1955500016.0
2007-08-01 02:30:00,0.6734,0.67345,0.67315,0.6732,4601399983.0
2007-08-01 02:35:00,0.6732,0.6734,0.6732,0.67325,3225400005.0
2007-08-01 02:40:00,0.6733,0.6734,0.6732,0.6733,3065900003.0
2007-08-01 02:45:00,0.6733,0.6734,0.6732,0.6734,2978900021.0
2007-08-01 02:50:00,0.6734,0.6735,0.6732,0.6733,2048099999.0
2007-08-01 02:55:00,0.6732,0.6733,0.67295,0.67315,4180699986.0
2007-08-01 03:00:00,0.6732,0.6732,0.67305,0.6731,2718899988.0
2007-08-01 03:05:00,0.6731,0.67335,0.6731,0.67325,3528500010.0
2007-08-01 03:10:00,0.6732,0.6733,0.67315,0.67325,2250299990.0
2007-08-01 03:15:00,0.6732,0.6733,0.6732,0.6733,2976999985.0
2007-08-01 03:20:00,0.6733,0.6733,0.67315,0.67325,5213500002.0
2007-08-01 03:25:00,0.67325,0.6733,0.67315,0.6732,3337400038.0
2007-08-01 03:30:00,0.67325,0.67325,0.67298,0.67309,2628300021.0
2007-08-01 03:35:00,0.6732,0.67335,0.6732,0.67335,3044499996.0
2007-08-01 03:40:00,0.67335,0.6735,0.6732,0.67325,6225599971.0
2007-08-01 03:45:00,0.67325,0.67355,0.67325,0.6735,2866899985.0
2007-08-01 03:50:00,0.6735,0.6736,0.67345,0.67355,4884099963.0
2007-08-01 03:55:00,0.67355,0.67365,0.6735,0.67355,2927899983.0
2007-08-01 04:00:00,0.6735,0.6736,0.67345,0.6735,5137400006.0
2007-08-01 04:05:00,0.67345,0.6735,0.67345,0.67345,2253700037.0
2007-08-01 04:10:00,0.67326,0.6736,0.67326,0.6735,1530700005.0
2007-08-01 04:15:00,0.6735,0.6735,0.6734,0.67345,496699999.0
2007-08-01 04:20:00,0.67345,0.6735,0.6734,0.67345,2262400010.0
2007-08-01 04:25:00,0.6735,0.67375,0.67345,0.67365,3762499966.0
2007-08-01 04:30:00,0.67365,0.6737,0.67355,0.6736,2403599982.0
2007-08-01 04:35:00,0.6737,0.67375,0.6736,0.6737,849400000.0
2007-08-01 04:40:00,0.67375,0.6738,0.67355,0.6736,2181100020.0
2007-08-01 04:45:00,0.6736,0.6736,0.6734,0.6735,2708499980.0
2007-08-01 04:50:00,0.67355,0.67355,0.6734,0.67345,1076699973.0
2007-08-01 04:55:00,0.67345,0.6736,0.6734,0.67355,2364499988.0
2007-08-01 05:00:00,0.67355,0.6736,0.6735,0.67355,1456099997.0
2007-08-01 05:05:00,0.67355,0.6736,0.6735,0.6736,1849599999.0
2007-08-01 05:10:00,0.67355,0.6737,0.67338,0.67365,2394300018.0
2007-08-01 05:15:00,0.67365,0.6737,0.6735,0.6735,2025299981.0
2007-08-01 05:20:00,0.6735,0.6735,0.6733,0.6734,3661800027.0
2007-08-01 05:25:00,0.6734,0.67355,0.67335,0.6735,4719799993.0
2007-08-01 05:30:00,0.6735,0.6736,0.67335,0.6735,5907299924.0
2007-08-01 05:35:00,0.67345,0.6735,0.6733,0.6734,2908400000.0
2007-08-01 05:40:00,0.6734,0.6734,0.6732,0.6732,3034499994.0
2007-08-01 05:45:00,0.6732,0.67335,0.67315,0.67325,4397099969.0
2007-08-01 05:50:00,0.67325,0.67345,0.67325,0.6734,2327800008.0
2007-08-01 05:55:00,0.6734,0.6734,0.6732,0.6733,3528599968.0
2007-08-01 06:00:00,0.67325,0.67335,0.6732,0.6733,3756599982.0
2007-08-01 06:05:00,0.6733,0.6739,0.67325,0.6739,9108799964.0
2007-08-01 06:10:00,0.6739,0.67415,0.67385,0.6739,4572099980.0
2007-08-01 06:15:00,0.674,0.674,0.6738,0.6738,4955999979.0
2007-08-01 06:20:00,0.6739,0.6739,0.67375,0.6738,5098999980.0
2007-08-01 06:25:00,0.6737,0.67375,0.6736,0.6737,4213900020.0
2007-08-01 06:30:00,0.6737,0.6738,0.67365,0.6737,3112299962.0
2007-08-01 06:35:00,0.6737,0.6738,0.6736,0.6738,3980699993.0
2007-08-01 06:40:00,0.67375,0.6739,0.67365,0.6739,5778100017.0
2007-08-01 06:45:00,0.6739,0.6741,0.67385,0.6741,2365499990.0
2007-08-01 06:50:00,0.6741,0.67425,0.67395,0.6741,5549999998.0
2007-08-01 06:55:00,0.6741,0.6742,0.6739,0.67395,4741599954.0
2007-08-01 07:00:00,0.67395,0.6742,0.6739,0.6741,4517199976.0
2007-08-01 07:05:00,0.6741,0.6741,0.6739,0.67395,2327500001.0
2007-08-01 07:10:00,0.674,0.674,0.67395,0.674,3753500001.0
2007-08-01 07:15:00,0.674,0.67465,0.674,0.6745,5711100006.0
2007-08-01 07:20:00,0.6746,0.6747,0.67435,0.67445,3319700000.0
2007-08-01 07:25:00,0.67445,0.6747,0.67435,0.6744,5924699992.0
2007-08-01 07:30:00,0.6744,0.6746,0.67435,0.6745,5040100000.0
2007-08-01 07:35:00,0.6745,0.6747,0.6745,0.6746,5691299968.0
2007-08-01 07:40:00,0.67465,0.6747,0.67455,0.6746,6420100040.0
2007-08-01 07:45:00,0.6746,0.67485,0.67455,0.6748,4331599988.0
2007-08-01 07:50:00,0.6748,0.6749,0.67465,0.6748,7278500005.0
2007-08-01 07:55:00,0.6748,0.675,0.67465,0.6748,7565699980.0
2007-08-01 08:00:00,0.6748,0.6753,0.6748,0.6752,5152500010.0
2007-08-01 08:05:00,0.6753,0.6753,0.6751,0.6752,6336900016.0
2007-08-01 08:10:00,0.6753,0.6753,0.6745,0.6748,6576699987.0
2007-08-01 08:15:00,0.6748,0.6748,0.67435,0.6746,8050799936.0
2007-08-01 08:20:00,0.6746,0.67485,0.6744,0.6745,5699400012.0
2007-08-01 08:25:00,0.6744,0.6747,0.6744,0.6745,5282599993.0
2007-08-01 08:30:00,0.6744,0.6745,0.6741,0.6744,7667199967.0
2007-08-01 08:35:00,0.6744,0.6744,0.6739,0.6741,9376200008.0
2007-08-01 08:40:00,0.67415,0.6744,0.67405,0.67435,4718400017.0
2007-08-01 08:45:00,0.67435,0.6746,0.6741,0.6746,9643299969.0
2007-08-01 08:50:00,0.6746,0.6746,0.6743,0.67435,3431699997.0
2007-08-01 08:55:00,0.6745,0.6746,0.6744,0.6745,6242499995.0
2007-08-01 09:00:00,0.6746,0.67475,0.67455,0.67475,7750900023.0
2007-08-01 09:05:00,0.67475,0.6748,0.67455,0.67475,6054499974.0
2007-08-01 09:10:00,0.67475,0.6748,0.6746,0.6748,3783599982.0
2007-08-01 09:15:00,0.6748,0.675,0.67465,0.6749,3442099977.0
2007-08-01 09:20:00,0.6749,0.6749,0.6747,0.6748,7097999970.0
2007-08-01 09:25:00,0.6747,0.6748,0.6745,0.6748,4378700012.0
2007-08-01 09:30:00,0.6748,0.6748,0.6746,0.6747,6875200001.0
2007-08-01 09:35:00,0.6746,0.6748,0.6746,0.6748,7942300021.0
2007-08-01 09:40:00,0.6748,0.67485,0.67465,0.67475,6889600023.0
2007-08-01 09:45:00,0.67475,0.6749,0.6747,0.67485,5374599988.0
2007-08-01 09:50:00,0.67485,0.6749,0.6746,0.67485,4880799971.0
2007-08-01 09:55:00,0.67485,0.6749,0.6747,0.67485,1648099981.0
2007-08-01 10:00:00,0.67485,0.67495,0.6746,0.6749,5935700028.0
2007-08-01 10:05:00,0.6749,0.675,0.67475,0.6749,7587200012.0
2007-08-01 10:10:00,0.6749,0.6749,0.67475,0.6749,7674400040.0
2007-08-01 10:15:00,0.6749,0.6749,0.6747,0.6747,8742700038.0
2007-08-01 10:20:00,0.6748,0.6751,0.67465,0.6751,8127500003.0
2007-08-01 10:25:00,0.6752,0.6752,0.6746,0.6747,7715999990.0
2007-08-01 10:30:00,0.6746,0.67495,0.6745,0.6745,5348600027.0
2007-08-01 10:35:00,0.6745,0.6746,0.6744,0.67445,3740099990.0
2007-08-01 10:40:00,0.6745,0.6749,0.6745,0.6747,8937499977.0
2007-08-01 10:45:00,0.6748,0.67515,0.6747,0.6749,8065199955.0
2007-08-01 10:50:00,0.6748,0.67495,0.6747,0.67485,6363799969.0
2007-08-01 10:55:00,0.67485,0.67495,0.6748,0.6748,9066000106.0
2007-08-01 11:00:00,0.6748,0.675,0.67465,0.6748,8334700012.0
2007-08-01 11:05:00,0.6748,0.6749,0.67465,0.6748,6253800003.0
2007-08-01 11:10:00,0.6748,0.675,0.6748,0.6749,7410700017.0
2007-08-01 11:15:00,0.67495,0.67515,0.6749,0.6751,6029300007.0
2007-08-01 11:20:00,0.67515,0.6752,0.6748,0.67515,4669000009.0
2007-08-01 11:25:00,0.67515,0.67515,0.6749,0.6751,5817400002.0
2007-08-01 11:30:00,0.67505,0.67515,0.67485,0.675,4744325025.0
2007-08-01 11:35:00,0.675,0.6752,0.67485,0.675,5331800010.0
2007-08-01 11:40:00,0.6751,0.6753,0.675,0.6752,7904199993.0
2007-08-01 11:45:00,0.6751,0.6752,0.6749,0.675,4346700048.0
2007-08-01 11:50:00,0.6751,0.6753,0.675,0.6751,5578800015.0
2007-08-01 11:55:00,0.6751,0.67515,0.6749,0.67495,5605600091.0
2007-08-01 12:00:00,0.67495,0.67505,0.6748,0.675,6763300001.0
2007-08-01 12:05:00,0.67495,0.6751,0.6748,0.675,5952300013.0
2007-08-01 12:10:00,0.67505,0.67515,0.675,0.6751,4663800003.0
2007-08-01 12:15:00,0.6751,0.6751,0.675,0.6751,4220500003.0
2007-08-01 12:20:00,0.67515,0.6752,0.67495,0.6751,4989100032.0
2007-08-01 12:25:00,0.6752,0.67535,0.675,0.675,6920899982.0
2007-08-01 12:30:00,0.67505,0.6751,0.6747,0.67495,7585500042.0
2007-08-01 12:35:00,0.6749,0.67515,0.67485,0.675,5872100007.0
2007-08-01 12:40:00,0.67495,0.675,0.6745,0.6746,7060700013.0
2007-08-01 12:45:00,0.6745,0.6747,0.6745,0.6747,5716999991.0
2007-08-01 12:50:00,0.67465,0.6748,0.6745,0.6747,2604499996.0
2007-08-01 12:55:00,0.67475,0.67475,0.67455,0.6746,6296900018.0
2007-08-01 13:00:00,0.67465,0.6747,0.67415,0.67425,9147799976.0
2007-08-01 13:05:00,0.6741,0.6744,0.6741,0.67415,8273700122.0
2007-08-01 13:10:00,0.67415,0.6743,0.6741,0.67425,4929200042.0
2007-08-01 13:15:00,0.6743,0.67435,0.67415,0.67425,4915500023.0
2007-08-01 13:20:00,0.67425,0.6745,0.67425,0.6743,5902300001.0
2007-08-01 13:25:00,0.6744,0.6746,0.6743,0.6743,9429499963.0
2007-08-01 13:30:00,0.6742,0.67455,0.674,0.6745,6679399979.0
2007-08-01 13:35:00,0.67445,0.67455,0.6743,0.6744,5203400007.0
2007-08-01 13:40:00,0.6744,0.6745,0.67425,0.6745,7139300055.0
2007-08-01 13:45:00,0.6744,0.6745,0.6742,0.6744,7437900064.0
2007-08-01 13:50:00,0.6745,0.6746,0.6743,0.6744,9140300040.0
2007-08-01 13:55:00,0.6745,0.6747,0.6743,0.67435,8687600010.0
2007-08-01 14:00:00,0.6744,0.6745,0.6743,0.6745,7799399992.0
2007-08-01 14:05:00,0.6745,0.6746,0.6744,0.6746,3955999992.0
2007-08-01 14:10:00,0.6746,0.6746,0.6743,0.6745,4436199979.0
2007-08-01 14:15:00,0.6745,0.6745,0.6741,0.6744,5936300030.0
2007-08-01 14:20:00,0.6743,0.6744,0.6742,0.6742,4206400028.0
2007-08-01 14:25:00,0.6742,0.6744,0.67405,0.6742,4305400034.0
2007-08-01 14:30:00,0.6741,0.6741,0.6738,0.674,8461500000.0
2007-08-01 14:35:00,0.674,0.67405,0.6735,0.67375,7939800010.0
2007-08-01 14:40:00,0.67375,0.6738,0.67305,0.6733,7195199989.0
2007-08-01 14:45:00,0.6732,0.6735,0.6732,0.67335,5357499985.0
2007-08-01 14:50:00,0.6734,0.6734,0.6732,0.6732,6142399980.0
2007-08-01 14:55:00,0.6733,0.67355,0.67325,0.67345,8255200003.0
2007-08-01 15:00:00,0.6735,0.67375,0.6734,0.6737,9827000030.0
2007-08-01 15:05:00,0.6737,0.67375,0.6735,0.6736,6778000011.0
2007-08-01 15:10:00,0.6736,0.6737,0.6735,0.6736,5621799952.0
2007-08-01 15:15:00,0.6736,0.6737,0.6735,0.6737,2869400011.0
2007-08-01 15:20:00,0.6737,0.6738,0.6736,0.6738,7252299972.0
2007-08-01 15:25:00,0.6739,0.674,0.6738,0.674,8320100013.0
2007-08-01 15:30:00,0.674,0.674,0.6737,0.6738,6934199991.0
2007-08-01 15:35:00,0.67385,0.6739,0.6737,0.6738,6434600029.0
2007-08-01 15:40:00,0.6737,0.6743,0.6737,0.6741,7309999986.0
2007-08-01 15:45:00,0.674,0.6741,0.6738,0.674,9542000026.0
2007-08-01 15:50:00,0.6739,0.67415,0.6739,0.67395,8391200006.0
2007-08-01 15:55:00,0.674,0.67415,0.6739,0.674,5384400024.0
2007-08-01 16:00:00,0.674,0.6743,0.6737,0.6742,7943900023.0
2007-08-01 16:05:00,0.6743,0.67435,0.6741,0.6742,5423799970.0
2007-08-01 16:10:00,0.6742,0.67425,0.674,0.6741,5458699994.0
2007-08-01 16:15:00,0.6741,0.67415,0.6738,0.6739,7019499978.0
2007-08-01 16:20:00,0.67385,0.6741,0.67385,0.6741,8265099980.0
2007-08-01 16:25:00,0.6739,0.6741,0.6739,0.6741,8594399967.0
2007-08-01 16:30:00,0.67395,0.6741,0.6739,0.6739,7101099938.0
2007-08-01 16:35:00,0.67395,0.67395,0.6736,0.6737,7758800000.0
2007-08-01 16:40:00,0.67365,0.6738,0.67355,0.6738,5275899934.0
2007-08-01 16:45:00,0.6738,0.6742,0.6736,0.6741,3827800008.0
2007-08-01 16:50:00,0.674,0.674,0.67375,0.6738,5412100020.0
2007-08-01 16:55:00,0.6737,0.6739,0.6736,0.6738,6745199993.0
2007-08-01 17:00:00,0.6739,0.6739,0.6736,0.67365,3529000010.0
2007-08-01 17:05:00,0.6737,0.6737,0.6735,0.6735,6998300003.0
2007-08-01 17:10:00,0.6736,0.6737,0.67355,0.6736,6312499944.0
2007-08-01 17:15:00,0.6737,0.6738,0.67355,0.6736,9333699955.0
2007-08-01 17:20:00,0.6737,0.6737,0.6734,0.6736,7640299964.0
2007-08-01 17:25:00,0.6735,0.6738,0.6735,0.6738,8529099935.0
2007-08-01 17:30:00,0.6738,0.6739,0.6737,0.67385,8835300007.0
2007-08-01 17:35:00,0.6737,0.6739,0.6736,0.67385,7256600034.0
2007-08-01 17:40:00,0.67385,0.6739,0.67365,0.67365,3457700003.0
2007-08-01 17:45:00,0.67365,0.6737,0.6735,0.6735,5343500029.0
2007-08-01 17:50:00,0.6736,0.6737,0.67355,0.67365,5154699979.0
2007-08-01 17:55:00,0.6735,0.6736,0.6735,0.6735,5690000045.0
2007-08-01 18:00:00,0.6736,0.6736,0.6734,0.67345,4038999999.0
2007-08-01 18:05:00,0.6733,0.6734,0.6733,0.67335,1973800016.0
2007-08-01 18:10:00,0.6734,0.67355,0.6733,0.6735,8490700019.0
2007-08-01 18:15:00,0.6734,0.6734,0.6732,0.6733,8918899989.0
2007-08-01 18:20:00,0.6732,0.6734,0.6732,0.6733,8942799968.0
2007-08-01 18:25:00,0.67335,0.67335,0.673,0.673,4101800000.0
2007-08-01 18:30:00,0.6731,0.6732,0.6729,0.67305,5525499999.0
2007-08-01 18:35:00,0.67305,0.6731,0.6729,0.673,3585699994.0
2007-08-01 18:40:00,0.673,0.6731,0.67285,0.67295,3602099980.0
2007-08-01 18:45:00,0.6731,0.6732,0.6731,0.6731,2723999986.0
2007-08-01 18:50:00,0.6731,0.6731,0.67295,0.6731,7087799949.0
2007-08-01 18:55:00,0.6731,0.6732,0.67305,0.6732,3729000017.0
2007-08-01 19:00:00,0.6732,0.6733,0.6731,0.67315,5360500000.0
2007-08-01 19:05:00,0.67315,0.6732,0.67305,0.6732,2888099980.0
2007-08-01 19:10:00,0.6732,0.6733,0.6731,0.6732,4488999998.0
2007-08-01 19:15:00,0.6732,0.6732,0.6729,0.6729,5221499988.0
2007-08-01 19:20:00,0.673,0.6732,0.6729,0.6732,3860799976.0
2007-08-01 19:25:00,0.6733,0.6734,0.6733,0.6733,6595499953.0
2007-08-01 19:30:00,0.6733,0.6735,0.6733,0.67345,6618000024.0
2007-08-01 19:35:00,0.6734,0.67345,0.67335,0.6734,4974200012.0
2007-08-01 19:40:00,0.6734,0.67345,0.6733,0.6734,6945100022.0
2007-08-01 19:45:00,0.6734,0.6735,0.6733,0.67335,5393500003.0
2007-08-01 19:50:00,0.6733,0.6734,0.6733,0.6734,3293199976.0
2007-08-01 19:55:00,0.6734,0.6734,0.67325,0.6734,3266800042.0
2007-08-01 20:00:00,0.6734,0.6735,0.6733,0.67335,5777999998.0
2007-08-01 20:05:00,0.67335,0.6734,0.67325,0.6733,2275300001.0
2007-08-01 20:10:00,0.67335,0.67345,0.6733,0.6734,2899699975.0
2007-08-01 20:15:00,0.67335,0.6734,0.6733,0.6733,3276399997.0
2007-08-01 20:20:00,0.6733,0.67335,0.6732,0.6733,6908500008.0
2007-08-01 20:25:00,0.6733,0.67335,0.6733,0.67335,4245900034.0
2007-08-01 20:30:00,0.67335,0.67345,0.6733,0.6734,2200099998.0
2007-08-01 20:35:00,0.6734,0.6734,0.6733,0.6733,2528700031.0
2007-08-01 20:40:00,0.6733,0.67335,0.6729,0.67325,7265399986.0
2007-08-01 20:45:00,0.67325,0.6734,0.6732,0.6733,5227800011.0
2007-08-01 20:50:00,0.6733,0.6734,0.67325,0.6734,3207199987.0
2007-08-01 20:55:00,0.6734,0.6734,0.6733,0.6733,2249999991.0
2007-08-01 21:00:00,0.6734,0.6734,0.6733,0.67335,3596100003.0
2007-08-01 21:05:00,0.67335,0.6735,0.6733,0.6735,2935899977.0
2007-08-01 21:10:00,0.6734,0.6736,0.6734,0.6736,3249999983.0
2007-08-01 21:15:00,0.6736,0.6736,0.6734,0.6735,4111500001.0
2007-08-01 21:20:00,0.6735,0.67365,0.67345,0.67355,5899399977.0
2007-08-01 21:25:00,0.6735,0.6737,0.67345,0.6737,5763200006.0
2007-08-01 21:30:00,0.6737,0.6737,0.6735,0.6736,4770799974.0
2007-08-01 21:35:00,0.6736,0.6736,0.6735,0.6736,3772699992.0
2007-08-01 21:40:00,0.6736,0.6736,0.67345,0.6736,6996900034.0
2007-08-01 21:45:00,0.6736,0.6736,0.6735,0.6735,4495299962.0
2007-08-01 21:50:00,0.6735,0.67355,0.6731,0.6732,5809000043.0
2007-08-01 21:55:00,0.6731,0.67325,0.6728,0.673,8773800050.0
2007-08-01 22:00:00,0.6729,0.67325,0.6728,0.673,8371600078.0
2007-08-01 22:05:00,0.6731,0.6731,0.67255,0.6726,4414500017.0
2007-08-01 22:10:00,0.6726,0.6729,0.6726,0.6729,4547499994.0
2007-08-01 22:15:00,0.6728,0.673,0.6728,0.6729,3611399998.0
2007-08-01 22:20:00,0.6729,0.67295,0.67265,0.6727,2359499985.0
2007-08-01 22:25:00,0.6727,0.67275,0.67255,0.67265,2459099994.0
2007-08-01 22:30:00,0.67265,0.67265,0.67255,0.6726,677999998.0
2007-08-01 22:35:00,0.6726,0.67275,0.67245,0.6727,3349299998.0
2007-08-01 22:40:00,0.6727,0.6728,0.67245,0.6726,3250200005.0
2007-08-01 22:45:00,0.6726,0.6726,0.67245,0.6725,2469899989.0
2007-08-01 22:50:00,0.6725,0.6725,0.67235,0.67245,3468100043.0
2007-08-01 22:55:00,0.67245,0.6725,0.67235,0.67235,3858400028.0
2007-08-01 23:00:00,0.6724,0.6724,0.6722,0.6723,1113199996.0
2007-08-01 23:05:00,0.6723,0.6724,0.67215,0.6724,1529099998.0
2007-08-01 23:10:00,0.67235,0.6728,0.6723,0.67265,4335399974.0
2007-08-01 23:15:00,0.67265,0.67275,0.6725,0.6727,2008099999.0
2007-08-01 23:20:00,0.6727,0.6728,0.6726,0.67265,1209600006.0
2007-08-01 23:25:00,0.6727,0.673,0.6727,0.673,1167899999.0
2007-08-01 23:30:00,0.673,0.6731,0.67285,0.6729,1388200004.0
2007-08-01 23:35:00,0.6729,0.6731,0.6729,0.673,1194100007.0
2007-08-01 23:40:00,0.67305,0.67305,0.67245,0.6728,2894000021.0
2007-08-01 23:45:00,0.6729,0.673,0.6728,0.673,993599999.0
2007-08-01 23:50:00,0.673,0.673,0.6727,0.6729,2335400016.0
2007-08-01 23:55:00,0.6728,0.673,0.6727,0.67295,2341700018.0
2007-08-02 00:00:00,0.67295,0.67295,0.6727,0.67285,1207100007.0
2007-08-02 00:05:00,0.67285,0.673,0.6727,0.67295,1518699990.0
2007-08-02 00:10:00,0.67295,0.6731,0.67275,0.67295,2739799982.0
2007-08-02 00:15:00,0.67295,0.67295,0.6727,0.6728,4150400017.0
2007-08-02 00:20:00,0.67275,0.67295,0.67275,0.6729,2027700015.0
2007-08-02 00:25:00,0.6728,0.6731,0.6727,0.673,2566700006.0
2007-08-02 00:30:00,0.673,0.673,0.6728,0.6728,2877300001.0
2007-08-02 00:35:00,0.67285,0.673,0.67275,0.673,1037999997.0
2007-08-02 00:40:00,0.673,0.673,0.67285,0.673,1733800016.0
2007-08-02 00:45:00,0.673,0.673,0.6727,0.67285,2659500003.0
2007-08-02 00:50:00,0.6729,0.67295,0.6728,0.67295,1214700001.0
2007-08-02 00:55:00,0.67295,0.67295,0.6729,0.67295,95399999.0
2007-08-02 01:00:00,0.673,0.67305,0.673,0.67305,977300002.0
2007-08-02 01:05:00,0.67305,0.67315,0.67295,0.673,4849600001.0
2007-08-02 01:10:00,0.673,0.673,0.6729,0.673,2978999992.0
2007-08-02 01:15:00,0.673,0.673,0.67295,0.67295,1094500000.0
2007-08-02 01:20:00,0.673,0.673,0.67295,0.673,665600000.0
2007-08-02 01:25:00,0.673,0.6731,0.6728,0.6729,2789900007.0
2007-08-02 01:30:00,0.6729,0.6731,0.6728,0.673,4858699995.0
2007-08-02 01:35:00,0.673,0.6734,0.6729,0.67325,2688299999.0
2007-08-02 01:40:00,0.6733,0.6733,0.6729,0.6731,3776000001.0
2007-08-02 01:45:00,0.6731,0.6732,0.673,0.6731,2868599986.0
2007-08-02 01:50:00,0.6731,0.6732,0.6731,0.6731,1161900000.0
2007-08-02 01:55:00,0.6731,0.6731,0.67295,0.6731,5026000006.0
2007-08-02 02:00:00,0.67305,0.6732,0.673,0.6732,3851499992.0
2007-08-02 02:05:00,0.67315,0.6732,0.67315,0.6732,3036000006.0
2007-08-02 02:10:00,0.6732,0.6733,0.67315,0.6733,3228399990.0
2007-08-02 02:15:00,0.6733,0.6733,0.67315,0.6733,6370100009.0
2007-08-02 02:20:00,0.6733,0.6733,0.67315,0.6733,5557999990.0
2007-08-02 02:25:00,0.6733,0.6733,0.67305,0.67315,4387300024.0
2007-08-02 02:30:00,0.6732,0.6732,0.67305,0.6731,4491099974.0
2007-08-02 02:35:00,0.6731,0.6732,0.6728,0.67292,2780900011.0
2007-08-02 02:40:00,0.67315,0.6732,0.6731,0.6731,2364900008.0
2007-08-02 02:45:00,0.6731,0.67315,0.673,0.67305,1921999991.0
2007-08-02 02:50:00,0.67305,0.67305,0.6728,0.6729,5182199988.0
2007-08-02 02:55:00,0.6729,0.673,0.6728,0.6729,4575400020.0
2007-08-02 03:00:00,0.6729,0.673,0.67265,0.6729,4494000017.0
2007-08-02 03:05:00,0.6729,0.6729,0.67275,0.67275,2435599947.0
2007-08-02 03:10:00,0.6728,0.67285,0.67265,0.6728,4345199936.0
2007-08-02 03:15:00,0.6728,0.6729,0.6727,0.67285,1910299998.0
2007-08-02 03:20:00,0.6729,0.6729,0.67275,0.6728,2190499989.0
2007-08-02 03:25:00,0.6728,0.6728,0.6727,0.67275,1552100006.0
2007-08-02 03:30:00,0.6728,0.673,0.6727,0.6729,5123699983.0
2007-08-02 03:35:00,0.6729,0.6729,0.67275,0.6728,2576299996.0
2007-08-02 03:40:00,0.6728,0.6728,0.6727,0.6727,2194899999.0
2007-08-02 03:45:00,0.6727,0.6728,0.67265,0.6728,2204700013.0
2007-08-02 03:50:00,0.6728,0.6729,0.6727,0.6727,5341100012.0
2007-08-02 03:55:00,0.6727,0.67275,0.67255,0.67265,1778300010.0
2007-08-02 04:00:00,0.6727,0.6727,0.6726,0.6726,1455199997.0
2007-08-02 04:05:00,0.6726,0.6729,0.6726,0.6728,6118200036.0
2007-08-02 04:10:00,0.67285,0.6729,0.6727,0.67275,3927600015.0
2007-08-02 04:15:00,0.6728,0.6728,0.6727,0.6727,939899992.0
2007-08-02 04:20:00,0.67275,0.67285,0.67265,0.67275,457100000.0
2007-08-02 04:25:00,0.6727,0.67275,0.6725,0.6727,3882199999.0
2007-08-02 04:30:00,0.6727,0.67275,0.67265,0.6727,3409200017.0
2007-08-02 04:35:00,0.6727,0.6728,0.67252,0.6728,1145099989.0
2007-08-02 04:40:00,0.6728,0.6728,0.67265,0.67265,2156199981.0
2007-08-02 04:45:00,0.67265,0.6727,0.67245,0.6725,6386900031.0
2007-08-02 04:50:00,0.6725,0.67255,0.67235,0.6725,5473400019.0
2007-08-02 04:55:00,0.67245,0.6726,0.67245,0.6725,4149900031.0
2007-08-02 05:00:00,0.6725,0.6726,0.67245,0.67255,2123899997.0
2007-08-02 05:05:00,0.67255,0.6727,0.6725,0.67265,2186600001.0
2007-08-02 05:10:00,0.67265,0.6727,0.67255,0.6726,2031999993.0
2007-08-02 05:15:00,0.6726,0.6727,0.67232,0.67241,1606899994.0
2007-08-02 05:20:00,0.67265,0.67265,0.6725,0.6726,2191399970.0
2007-08-02 05:25:00,0.6726,0.6726,0.6725,0.67255,1196899996.0
2007-08-02 05:30:00,0.67255,0.6727,0.67255,0.67265,2002900021.0
2007-08-02 05:35:00,0.67265,0.6727,0.67245,0.6725,5830299980.0
2007-08-02 05:40:00,0.6725,0.6729,0.6725,0.67275,5511900017.0
2007-08-02 05:45:00,0.6727,0.67275,0.67235,0.6724,4325800010.0
2007-08-02 05:50:00,0.6724,0.6727,0.6723,0.6727,4140000026.0
2007-08-02 05:55:00,0.6727,0.6728,0.67255,0.6727,6215099894.0
2007-08-02 06:00:00,0.6727,0.6729,0.67265,0.6727,3554199987.0
2007-08-02 06:05:00,0.6727,0.6728,0.67265,0.67265,2818299971.0
2007-08-02 06:10:00,0.67265,0.6728,0.67265,0.67275,2395499993.0
2007-08-02 06:15:00,0.6727,0.6728,0.6726,0.6727,2969699996.0
2007-08-02 06:20:00,0.6727,0.6728,0.67257,0.67257,5042799996.0
2007-08-02 06:25:00,0.6727,0.67285,0.6726,0.6727,3770300013.0
2007-08-02 06:30:00,0.6727,0.6728,0.67245,0.6726,5358799999.0
2007-08-02 06:35:00,0.6726,0.6727,0.6724,0.6725,6682799980.0
2007-08-02 06:40:00,0.6725,0.6726,0.67245,0.67255,3760100047.0
2007-08-02 06:45:00,0.67255,0.6728,0.67235,0.6728,2932499983.0
2007-08-02 06:50:00,0.6727,0.6727,0.67235,0.67255,8156699950.0
2007-08-02 06:55:00,0.6726,0.6727,0.6723,0.6725,3926899995.0
2007-08-02 07:00:00,0.67245,0.6725,0.6723,0.67235,5266899987.0
2007-08-02 07:05:00,0.67235,0.6725,0.6723,0.6723,2808799976.0
2007-08-02 07:10:00,0.6723,0.67245,0.67225,0.67235,2625999977.0
2007-08-02 07:15:00,0.6724,0.6724,0.67225,0.6724,3174499993.0
2007-08-02 07:20:00,0.6724,0.6725,0.6723,0.6725,4052400035.0
2007-08-02 07:25:00,0.6725,0.6727,0.67245,0.6725,3407700023.0
2007-08-02 07:30:00,0.6725,0.6726,0.67245,0.67255,1876800047.0
2007-08-02 07:35:00,0.67255,0.6727,0.67232,0.6727,4087500020.0
2007-08-02 07:40:00,0.6727,0.6727,0.67245,0.67255,4393700019.0
2007-08-02 07:45:00,0.67255,0.67265,0.6723,0.6724,4422900049.0
2007-08-02 07:50:00,0.6724,0.67265,0.67235,0.6726,5677799976.0
2007-08-02 07:55:00,0.6726,0.6727,0.6725,0.6727,5395499994.0
2007-08-02 08:00:00,0.6727,0.6727,0.67255,0.67265,3640200001.0
2007-08-02 08:05:00,0.67265,0.6728,0.67255,0.6727,4260899974.0
2007-08-02 08:10:00,0.6727,0.67275,0.6726,0.6727,2373100017.0
2007-08-02 08:15:00,0.67265,0.6729,0.67265,0.67285,2057000005.0
2007-08-02 08:20:00,0.67285,0.6729,0.67275,0.6728,3024000003.0
2007-08-02 08:25:00,0.6728,0.673,0.67275,0.67295,7812000019.0
2007-08-02 08:30:00,0.6728,0.67295,0.6727,0.6727,2706600010.0
2007-08-02 08:35:00,0.6727,0.67295,0.6727,0.67295,1591099974.0
2007-08-02 08:40:00,0.67295,0.67295,0.6726,0.67275,6947000007.0
2007-08-02 08:45:00,0.6728,0.6729,0.6725,0.6727,6191799963.0
2007-08-02 08:50:00,0.6727,0.6727,0.6724,0.6726,5710499980.0
2007-08-02 08:55:00,0.67265,0.6727,0.67255,0.67265,2083699995.0
2007-08-02 09:00:00,0.6725,0.67255,0.6723,0.67235,6781200021.0
2007-08-02 09:05:00,0.67235,0.6726,0.67235,0.6725,4842299975.0
2007-08-02 09:10:00,0.6725,0.6726,0.6724,0.6725,8199099935.0
2007-08-02 09:15:00,0.6725,0.6726,0.6724,0.6726,6855100095.0
2007-08-02 09:20:00,0.6726,0.67275,0.6725,0.6725,6174400077.0
2007-08-02 09:25:00,0.6726,0.67285,0.67245,0.67285,3952600036.0
2007-08-02 09:30:00,0.67285,0.673,0.67275,0.67285,6414299968.0
2007-08-02 09:35:00,0.67285,0.67295,0.67275,0.67295,3108100020.0
2007-08-02 09:40:00,0.67295,0.673,0.6728,0.67295,2738699985.0
2007-08-02 09:45:00,0.67295,0.6731,0.67285,0.673,4627999970.0
2007-08-02 09:50:00,0.673,0.67305,0.6728,0.67295,3441199997.0
2007-08-02 09:55:00,0.67295,0.673,0.67285,0.67295,4151600014.0
2007-08-02 10:00:00,0.67295,0.673,0.6729,0.67295,3057400022.0
2007-08-02 10:05:00,0.67285,0.6731,0.6728,0.6731,6818799975.0
2007-08-02 10:10:00,0.673,0.67315,0.67295,0.67295,5074600002.0
2007-08-02 10:15:00,0.673,0.67315,0.67295,0.67305,6133999967.0
2007-08-02 10:20:00,0.67305,0.6731,0.67295,0.67305,4827199979.0
2007-08-02 10:25:00,0.67305,0.6732,0.67295,0.6731,5025199974.0
2007-08-02 10:30:00,0.6731,0.6731,0.673,0.67305,4573699964.0
2007-08-02 10:35:00,0.67305,0.67305,0.67285,0.67285,5183399997.0
2007-08-02 10:40:00,0.6728,0.673,0.6728,0.673,5541900015.0
2007-08-02 10:45:00,0.673,0.6732,0.67295,0.6732,6834199986.0
2007-08-02 10:50:00,0.6732,0.6733,0.67305,0.6733,5300499960.0
2007-08-02 10:55:00,0.6732,0.6736,0.6732,0.6736,6556800004.0
2007-08-02 11:00:00,0.6736,0.67365,0.6733,0.6733,5691699994.0
2007-08-02 11:05:00,0.67335,0.6735,0.67325,0.6734,5885099970.0
2007-08-02 11:10:00,0.6734,0.6735,0.67325,0.6734,5091299987.0
2007-08-02 11:15:00,0.6734,0.6734,0.67325,0.67335,2167599998.0
2007-08-02 11:20:00,0.67335,0.6734,0.67325,0.67335,4260300000.0
2007-08-02 11:25:00,0.67335,0.6734,0.67325,0.6733,5239100024.0
2007-08-02 11:30:00,0.67325,0.6733,0.67315,0.67325,4248699974.0
2007-08-02 11:35:00,0.67325,0.67335,0.6732,0.6733,2978100020.0
2007-08-02 11:40:00,0.6733,0.6733,0.6732,0.67325,2369299996.0
2007-08-02 11:45:00,0.67325,0.6733,0.67325,0.67325,285600000.0
2007-08-02 11:50:00,0.67325,0.6734,0.6732,0.6734,6076900050.0
2007-08-02 11:55:00,0.6734,0.6734,0.6732,0.6733,4745900002.0
2007-08-02 12:00:00,0.6734,0.6735,0.67325,0.67345,6662799988.0
2007-08-02 12:05:00,0.67345,0.6735,0.67335,0.6734,5761499960.0
2007-08-02 12:10:00,0.6734,0.6736,0.6734,0.6736,3793199980.0
2007-08-02 12:15:00,0.6736,0.6736,0.6734,0.6735,4630500041.0
2007-08-02 12:20:00,0.6735,0.67355,0.67335,0.6735,7936599989.0
2007-08-02 12:25:00,0.6735,0.6735,0.6732,0.6733,4320500001.0
2007-08-02 12:30:00,0.6733,0.67335,0.6731,0.6733,3579999998.0
2007-08-02 12:35:00,0.67335,0.67335,0.67325,0.6733,4473999977.0
2007-08-02 12:40:00,0.6733,0.6736,0.6733,0.6735,5995800018.0
2007-08-02 12:45:00,0.6734,0.6736,0.6734,0.6735,4994200005.0
2007-08-02 12:50:00,0.6735,0.6735,0.6733,0.6733,5355499992.0
2007-08-02 12:55:00,0.6733,0.67335,0.6724,0.6726,4699400003.0
2007-08-02 13:00:00,0.6729,0.6734,0.6728,0.6734,5690700005.0
2007-08-02 13:05:00,0.6734,0.6735,0.6731,0.6733,7161899999.0
2007-08-02 13:10:00,0.6733,0.6735,0.6732,0.67335,5573999978.0
2007-08-02 13:15:00,0.6734,0.6735,0.67335,0.67345,2746300013.0
2007-08-02 13:20:00,0.6734,0.6735,0.6733,0.67335,3538800003.0
2007-08-02 13:25:00,0.67335,0.67345,0.67325,0.6733,5891399975.0
2007-08-02 13:30:00,0.6733,0.6734,0.67325,0.6733,5735699970.0
2007-08-02 13:35:00,0.6733,0.67335,0.67315,0.67335,4302599995.0
2007-08-02 13:40:00,0.67335,0.6734,0.6732,0.6732,8516399952.0
2007-08-02 13:45:00,0.6732,0.6733,0.6731,0.6732,7494099943.0
2007-08-02 13:50:00,0.6732,0.6733,0.67315,0.6732,4202200021.0
2007-08-02 13:55:00,0.6732,0.6733,0.67315,0.6733,5201399965.0
2007-08-02 14:00:00,0.6733,0.6733,0.6732,0.6732,2623399965.0
2007-08-02 14:05:00,0.6732,0.6734,0.67315,0.6733,6927700051.0
2007-08-02 14:10:00,0.67335,0.6734,0.6731,0.6731,6037700017.0
2007-08-02 14:15:00,0.6732,0.6732,0.6731,0.6732,3427700002.0
2007-08-02 14:20:00,0.6732,0.67325,0.67285,0.67315,3361599998.0
2007-08-02 14:25:00,0.6732,0.6732,0.67295,0.673,5203300009.0
2007-08-02 14:30:00,0.673,0.6731,0.67295,0.673,5650199984.0
2007-08-02 14:35:00,0.6729,0.673,0.6728,0.6729,7656899942.0
2007-08-02 14:40:00,0.67295,0.673,0.6728,0.6728,5509000003.0
2007-08-02 14:45:00,0.6729,0.6729,0.6724,0.6725,6575000025.0
2007-08-02 14:50:00,0.6724,0.6725,0.67215,0.67225,4767300029.0
2007-08-02 14:55:00,0.67225,0.67245,0.67215,0.6724,2252700001.0
2007-08-02 15:00:00,0.6724,0.6726,0.6722,0.6726,2905799998.0
2007-08-02 15:05:00,0.6726,0.67265,0.67245,0.6725,1714100001.0
2007-08-02 15:10:00,0.6725,0.6727,0.6723,0.6724,4498599984.0
2007-08-02 15:15:00,0.67235,0.67255,0.6722,0.67235,720300000.0
2007-08-02 15:20:00,0.67235,0.6724,0.67205,0.67225,702700000.0
2007-08-02 15:25:00,0.67225,0.6723,0.672,0.6721,4275499976.0
2007-08-02 15:30:00,0.672,0.67225,0.672,0.67215,4333099948.0
2007-08-02 15:35:00,0.6722,0.67225,0.67205,0.67225,5003299969.0
2007-08-02 15:40:00,0.67225,0.6725,0.67215,0.6724,5662999998.0
2007-08-02 15:45:00,0.6723,0.6725,0.6723,0.67245,3938199968.0
2007-08-02 15:50:00,0.67245,0.6725,0.67235,0.67245,3957799999.0
2007-08-02 15:55:00,0.67245,0.67255,0.67225,0.67225,5736300032.0
2007-08-02 16:00:00,0.6722,0.6725,0.6722,0.67245,3255599975.0
2007-08-02 16:05:00,0.67245,0.67255,0.6724,0.6725,5191500063.0
2007-08-02 16:10:00,0.6725,0.6725,0.6723,0.6724,4049399946.0
2007-08-02 16:15:00,0.6724,0.6725,0.67235,0.6725,4766700013.0
2007-08-02 16:20:00,0.6724,0.6726,0.6724,0.67255,4253399994.0
2007-08-02 16:25:00,0.67247,0.6726,0.67239,0.67245,2697400016.0
2007-08-02 16:30:00,0.6725,0.6725,0.67245,0.6725,4608700044.0
2007-08-02 16:35:00,0.6725,0.6725,0.6723,0.67245,4992199982.0
2007-08-02 16:40:00,0.67245,0.67255,0.6723,0.6725,6864300020.0
2007-08-02 16:45:00,0.67245,0.6725,0.67235,0.6725,5138900033.0
2007-08-02 16:50:00,0.6725,0.67255,0.67245,0.6725,4031000013.0
2007-08-02 16:55:00,0.67245,0.6725,0.6724,0.6724,7207500051.0
2007-08-02 17:00:00,0.6725,0.6726,0.6725,0.67255,4627300052.0
2007-08-02 17:05:00,0.6725,0.6727,0.6725,0.6727,5135399988.0
2007-08-02 17:10:00,0.6727,0.6727,0.67255,0.6726,3066099982.0
2007-08-02 17:15:00,0.6726,0.6726,0.67245,0.6726,5064200021.0
2007-08-02 17:20:00,0.6726,0.6728,0.6725,0.67275,5817400002.0
2007-08-02 17:25:00,0.6728,0.6728,0.6725,0.6728,6049499995.0
2007-08-02 17:30:00,0.6728,0.673,0.6727,0.6729,7328799952.0
2007-08-02 17:35:00,0.673,0.673,0.6729,0.673,9869300057.0
2007-08-02 17:40:00,0.6729,0.6731,0.67285,0.673,7255100045.0
2007-08-02 17:45:00,0.673,0.6732,0.6729,0.6729,4104899988.0
2007-08-02 17:50:00,0.673,0.673,0.67275,0.6729,7330499984.0
2007-08-02 17:55:00,0.6728,0.673,0.6728,0.6729,5884599995.0
2007-08-02 18:00:00,0.6729,0.6729,0.6724,0.6724,6359299929.0
2007-08-02 18:05:00,0.6725,0.6725,0.6723,0.6724,3496199958.0
2007-08-02 18:10:00,0.6725,0.6726,0.67245,0.67255,1165399986.0
2007-08-02 18:15:00,0.6726,0.6728,0.6725,0.6728,4832299986.0
2007-08-02 18:20:00,0.6728,0.673,0.67275,0.6729,6596900044.0
2007-08-02 18:25:00,0.6729,0.6729,0.67265,0.67265,4093399994.0
2007-08-02 18:30:00,0.6727,0.6728,0.6726,0.67275,3210599949.0
2007-08-02 18:35:00,0.67275,0.6729,0.6727,0.6729,3753199985.0
2007-08-02 18:40:00,0.6729,0.6729,0.6727,0.6729,7981899946.0
2007-08-02 18:45:00,0.673,0.673,0.6728,0.6728,3561200009.0
2007-08-02 18:50:00,0.6728,0.6729,0.67275,0.67285,3078099974.0
2007-08-02 18:55:00,0.67285,0.6729,0.67275,0.6729,2646499991.0
2007-08-02 19:00:00,0.6729,0.67295,0.67275,0.6728,3130100002.0
2007-08-02 19:05:00,0.6728,0.6728,0.67265,0.67275,1473800008.0
2007-08-02 19:10:00,0.6727,0.6728,0.6726,0.6727,4508500016.0
2007-08-02 19:15:00,0.6726,0.6727,0.6726,0.6727,6639100021.0
2007-08-02 19:20:00,0.6727,0.6727,0.6726,0.67265,2981199997.0
2007-08-02 19:25:00,0.6727,0.6727,0.6726,0.6727,3302800008.0
2007-08-02 19:30:00,0.6727,0.6727,0.6726,0.6726,3525399994.0
2007-08-02 19:35:00,0.6726,0.6727,0.67255,0.6726,3260900005.0
2007-08-02 19:40:00,0.6726,0.6726,0.6724,0.6725,5176200001.0
2007-08-02 19:45:00,0.6724,0.6725,0.67235,0.67245,7539300032.0
2007-08-02 19:50:00,0.67245,0.6726,0.6724,0.6726,6156099995.0
2007-08-02 19:55:00,0.6726,0.67265,0.67255,0.6726,5828700014.0
2007-08-02 20:00:00,0.6726,0.67265,0.67255,0.6726,6052599970.0
2007-08-02 20:05:00,0.6726,0.6727,0.67255,0.6726,6508100004.0
2007-08-02 20:10:00,0.6726,0.67275,0.67255,0.6726,3016299985.0
2007-08-02 20:15:00,0.6726,0.6727,0.67255,0.6727,4735399989.0
2007-08-02 20:20:00,0.6727,0.6727,0.67255,0.6727,3465199991.0
2007-08-02 20:25:00,0.6727,0.6727,0.67255,0.6726,4181099963.0
2007-08-02 20:30:00,0.6726,0.6726,0.6724,0.67245,4859000005.0
2007-08-02 20:35:00,0.67245,0.6726,0.6724,0.67255,4926799979.0
2007-08-02 20:40:00,0.6725,0.6726,0.6725,0.67255,5348499993.0
2007-08-02 20:45:00,0.67255,0.6726,0.67245,0.6725,4552900047.0
2007-08-02 20:50:00,0.6725,0.6726,0.67245,0.67255,2334100028.0
2007-08-02 20:55:00,0.6725,0.6726,0.67245,0.6726,5861200112.0
2007-08-02 21:00:00,0.6725,0.6726,0.67245,0.6726,4435299925.0
2007-08-02 21:05:00,0.6726,0.6726,0.67235,0.6724,2797499991.0
2007-08-02 21:10:00,0.6726,0.6727,0.67255,0.67265,5088199983.0
2007-08-02 21:15:00,0.67265,0.67265,0.67245,0.67255,3798200002.0
2007-08-02 21:20:00,0.6726,0.6726,0.6725,0.6725,2772199988.0
2007-08-02 21:25:00,0.6725,0.6727,0.6725,0.67265,6329599994.0
2007-08-02 21:30:00,0.6726,0.67275,0.67255,0.6726,5043999969.0
2007-08-02 21:35:00,0.6726,0.6726,0.6725,0.6725,1506899997.0
2007-08-02 21:40:00,0.6725,0.67255,0.6724,0.6725,2305999999.0
2007-08-02 21:45:00,0.6725,0.67255,0.67245,0.6725,4318699986.0
2007-08-02 21:50:00,0.6725,0.6726,0.67245,0.6725,5055599968.0
2007-08-02 21:55:00,0.6725,0.6726,0.67245,0.6725,3878200002.0
2007-08-02 22:00:00,0.6725,0.6726,0.67245,0.6725,2333199999.0
2007-08-02 22:05:00,0.6725,0.6725,0.67245,0.6725,2654099997.0
2007-08-02 22:10:00,0.6725,0.6727,0.67245,0.6726,3273499983.0
2007-08-02 22:15:00,0.6726,0.6727,0.67255,0.6726,1955500005.0
2007-08-02 22:20:00,0.6726,0.6726,0.67245,0.6725,4487399994.0
2007-08-02 22:25:00,0.6725,0.6726,0.6725,0.6725,1317799986.0
2007-08-02 22:30:00,0.6726,0.6726,0.6725,0.6726,2084000001.0
2007-08-02 22:35:00,0.67255,0.6726,0.67255,0.6726,1010800000.0
2007-08-02 22:40:00,0.6726,0.6726,0.67245,0.6725,1916499972.0
2007-08-02 22:45:00,0.6725,0.6726,0.67245,0.6725,3623999987.0
2007-08-02 22:50:00,0.6726,0.6727,0.67255,0.6726,2628000000.0
2007-08-02 22:55:00,0.6726,0.6726,0.67245,0.67255,2003299978.0
2007-08-02 23:00:00,0.6725,0.6725,0.6724,0.6725,220699999.0
2007-08-02 23:05:00,0.67235,0.6725,0.67235,0.6725,228800002.0
2007-08-02 23:10:00,0.6725,0.6725,0.67235,0.6725,1145599997.0
2007-08-02 23:15:00,0.67245,0.6725,0.67235,0.6725,1091700005.0
2007-08-02 23:20:00,0.6725,0.6725,0.6725,0.6725,343199997.0
2007-08-02 23:25:00,0.6725,0.6725,0.67226,0.6725,273300002.0
2007-08-02 23:30:00,0.6725,0.6725,0.6724,0.6724,487299999.0
2007-08-02 23:35:00,0.6724,0.6725,0.6724,0.6725,357499988.0
2007-08-02 23:40:00,0.6725,0.6725,0.67245,0.6725,316799989.0
2007-08-02 23:45:00,0.6725,0.6725,0.67235,0.6725,875499992.0
2007-08-02 23:50:00,0.6725,0.6726,0.6725,0.6726,915899996.0
2007-08-02 23:55:00,0.6726,0.6726,0.67245,0.6726,413500006.0
2007-08-03 00:00:00,0.6726,0.6726,0.6725,0.67255,1132100002.0
2007-08-03 00:05:00,0.6726,0.6726,0.67245,0.6726,983599999.0
2007-08-03 00:10:00,0.6726,0.6726,0.6723,0.6726,566500000.0
2007-08-03 00:15:00,0.6726,0.6726,0.67233,0.67253,353499989.0
2007-08-03 00:20:00,0.6726,0.6726,0.67233,0.67248,1526199997.0
2007-08-03 00:25:00,0.67232,0.6726,0.67232,0.6726,951499979.0
2007-08-03 00:30:00,0.6726,0.6726,0.6724,0.6726,874999996.0
2007-08-03 00:35:00,0.6726,0.6727,0.6726,0.6727,1222500012.0
2007-08-03 00:40:00,0.6727,0.6728,0.67265,0.67265,1606000002.0
2007-08-03 00:45:00,0.6727,0.6727,0.6723,0.6723,1874100008.0
2007-08-03 00:50:00,0.6723,0.6728,0.6723,0.6728,867999995.0
2007-08-03 00:55:00,0.6728,0.6728,0.67275,0.6728,483000000.0
2007-08-03 01:00:00,0.6728,0.673,0.6728,0.67295,1730500002.0
2007-08-03 01:05:00,0.67295,0.67305,0.6729,0.673,1163700003.0
2007-08-03 01:10:00,0.673,0.6731,0.6729,0.6729,2248900006.0
2007-08-03 01:15:00,0.6729,0.673,0.6729,0.67295,639899996.0
2007-08-03 01:20:00,0.673,0.673,0.67261,0.6729,967499999.0
2007-08-03 01:25:00,0.6729,0.6729,0.6727,0.6728,2975200021.0
2007-08-03 01:30:00,0.67285,0.6729,0.67275,0.6728,1520499996.0
2007-08-03 01:35:00,0.6728,0.6729,0.67275,0.6728,1240599994.0
2007-08-03 01:40:00,0.6728,0.6729,0.6728,0.6729,659999993.0
2007-08-03 01:45:00,0.6729,0.673,0.6729,0.673,531399998.0
2007-08-03 01:50:00,0.673,0.6732,0.67285,0.6732,1072299993.0
2007-08-03 01:55:00,0.6732,0.6732,0.67293,0.67315,1293400004.0
2007-08-03 02:00:00,0.6732,0.6732,0.6731,0.6732,1271600008.0
2007-08-03 02:05:00,0.6732,0.6732,0.673,0.6731,1368500005.0
2007-08-03 02:10:00,0.6731,0.6731,0.67292,0.67295,976700003.0
2007-08-03 02:15:00,0.67295,0.6731,0.67285,0.673,2252900010.0
2007-08-03 02:20:00,0.673,0.6731,0.6729,0.673,4829200008.0
2007-08-03 02:25:00,0.673,0.6732,0.67285,0.67305,4844499990.0
2007-08-03 02:30:00,0.67305,0.6731,0.67295,0.67305,2224299986.0
2007-08-03 02:35:00,0.67305,0.6732,0.67305,0.6731,1196199999.0
2007-08-03 02:40:00,0.6731,0.6732,0.67305,0.67315,617399997.0
2007-08-03 02:45:00,0.67315,0.6732,0.67315,0.6732,1491400046.0
2007-08-03 02:50:00,0.6732,0.6732,0.673,0.67305,1804400024.0
2007-08-03 02:55:00,0.67305,0.67315,0.67285,0.67285,3851399988.0
2007-08-03 03:00:00,0.67285,0.673,0.67285,0.673,979599973.0
2007-08-03 03:05:00,0.673,0.6731,0.67295,0.673,1927799971.0
2007-08-03 03:10:00,0.673,0.6731,0.6729,0.673,2082499979.0
2007-08-03 03:15:00,0.673,0.6731,0.67295,0.673,912399987.0
2007-08-03 03:20:00,0.673,0.6731,0.67295,0.673,1959800008.0
2007-08-03 03:25:00,0.673,0.673,0.6729,0.6729,2354799993.0
2007-08-03 03:30:00,0.6729,0.67295,0.67285,0.6729,2016500011.0
2007-08-03 03:35:00,0.67285,0.673,0.67275,0.6728,1996099988.0
2007-08-03 03:40:00,0.6728,0.6731,0.67275,0.673,2860900005.0
2007-08-03 03:45:00,0.673,0.673,0.67295,0.673,1647200001.0
2007-08-03 03:50:00,0.673,0.673,0.67275,0.67285,3714599955.0
2007-08-03 03:55:00,0.67285,0.6729,0.67275,0.6729,1230499989.0
2007-08-03 04:00:00,0.6729,0.67315,0.6729,0.6731,3524400027.0
2007-08-03 04:05:00,0.67305,0.6732,0.67295,0.6731,3289499981.0
2007-08-03 04:10:00,0.67292,0.6732,0.67285,0.6731,2342699986.0
2007-08-03 04:15:00,0.6731,0.6732,0.673,0.67315,2304300052.0
2007-08-03 04:20:00,0.67315,0.6732,0.6731,0.67315,521299999.0
2007-08-03 04:25:00,0.67315,0.6732,0.6731,0.6731,1356800002.0
2007-08-03 04:30:00,0.6731,0.6732,0.67303,0.67315,1909599984.0
2007-08-03 04:35:00,0.67328,0.67336,0.67292,0.6731,2442000010.0
2007-08-03 04:40:00,0.6731,0.6731,0.67305,0.6731,999199992.0
2007-08-03 04:45:00,0.6731,0.6731,0.67305,0.6731,2231899984.0
2007-08-03 04:50:00,0.6731,0.6731,0.67305,0.6731,3324499985.0
2007-08-03 04:55:00,0.6731,0.67315,0.67305,0.6731,1757199953.0
2007-08-03 05:00:00,0.6731,0.6732,0.67305,0.6731,2200199967.0
2007-08-03 05:05:00,0.67305,0.6732,0.67305,0.67305,4000300014.0
2007-08-03 05:10:00,0.6731,0.6732,0.67305,0.67305,642999995.0
2007-08-03 05:15:00,0.6731,0.6731,0.67305,0.6731,849799995.0
2007-08-03 05:20:00,0.6731,0.6732,0.67305,0.6732,1026300006.0
2007-08-03 05:25:00,0.6731,0.6732,0.6731,0.6731,3366800011.0
2007-08-03 05:30:00,0.6731,0.6731,0.673,0.6731,1131599999.0
2007-08-03 05:35:00,0.673,0.6731,0.673,0.673,762699991.0
2007-08-03 05:40:00,0.6731,0.6732,0.6729,0.673,2663299969.0
2007-08-03 05:45:00,0.673,0.6732,0.6729,0.67315,3019899979.0
2007-08-03 05:50:00,0.67315,0.6732,0.67315,0.6732,711699995.0
2007-08-03 05:55:00,0.6732,0.6732,0.6731,0.6731,637499994.0
2007-08-03 06:00:00,0.6731,0.6732,0.67305,0.6731,2230899996.0
2007-08-03 06:05:00,0.6731,0.6732,0.673,0.6731,631099999.0
2007-08-03 06:10:00,0.6731,0.6731,0.67285,0.673,2598699984.0
2007-08-03 06:15:00,0.673,0.6731,0.67285,0.673,2807699961.0
2007-08-03 06:20:00,0.67295,0.6731,0.67295,0.6731,1423800017.0
2007-08-03 06:25:00,0.6731,0.6731,0.67305,0.6731,1395899999.0
2007-08-03 06:30:00,0.6731,0.6731,0.6729,0.673,2722699979.0
2007-08-03 06:35:00,0.673,0.6731,0.6728,0.6729,3968999984.0
2007-08-03 06:40:00,0.6729,0.6729,0.6728,0.6729,4379799981.0
2007-08-03 06:45:00,0.6729,0.67295,0.67285,0.6729,1636899992.0
2007-08-03 06:50:00,0.6729,0.67305,0.6729,0.67295,1054599997.0
2007-08-03 06:55:00,0.67295,0.673,0.67295,0.67295,107600000.0
2007-08-03 07:00:00,0.67295,0.6731,0.6729,0.673,4290399968.0
2007-08-03 07:05:00,0.673,0.67315,0.6729,0.673,2718800002.0
2007-08-03 07:10:00,0.673,0.6731,0.67295,0.67305,1728800003.0
2007-08-03 07:15:00,0.6731,0.6731,0.67295,0.6731,1316700005.0
2007-08-03 07:20:00,0.6731,0.6731,0.67305,0.6731,2733899999.0
2007-08-03 07:25:00,0.6731,0.6732,0.67305,0.6731,2533400003.0
2007-08-03 07:30:00,0.6731,0.6731,0.67305,0.67305,2443400016.0
2007-08-03 07:35:00,0.67305,0.6731,0.67295,0.67295,1647500006.0
2007-08-03 07:40:00,0.67295,0.673,0.6729,0.6729,1621000013.0
2007-08-03 07:45:00,0.6729,0.6731,0.6729,0.673,4455599988.0
2007-08-03 07:50:00,0.673,0.6731,0.67295,0.6731,1378199978.0
2007-08-03 07:55:00,0.6731,0.6731,0.6729,0.673,2732000023.0
2007-08-03 08:00:00,0.673,0.673,0.67285,0.6729,3402799994.0
2007-08-03 08:05:00,0.6729,0.6729,0.67285,0.6729,2613900006.0
2007-08-03 08:10:00,0.6729,0.6729,0.67275,0.6729,1229100004.0
2007-08-03 08:15:00,0.6729,0.6729,0.6728,0.6729,612499998.0
2007-08-03 08:20:00,0.6729,0.67295,0.6728,0.67295,2982500013.0
2007-08-03 08:25:00,0.67295,0.673,0.6729,0.673,2284099997.0
2007-08-03 08:30:00,0.67295,0.6731,0.67285,0.67305,3552999993.0
2007-08-03 08:35:00,0.67305,0.6731,0.67285,0.67285,5267600013.0
2007-08-03 08:40:00,0.67285,0.67315,0.6727,0.67315,1714499997.0
2007-08-03 08:45:00,0.67315,0.6733,0.6731,0.6732,3242899960.0
2007-08-03 08:50:00,0.6733,0.6734,0.67315,0.6733,4981399941.0
2007-08-03 08:55:00,0.6733,0.6734,0.67315,0.67325,4705800012.0
2007-08-03 09:00:00,0.67325,0.67325,0.673,0.67305,1964899993.0
2007-08-03 09:05:00,0.67305,0.6732,0.67305,0.6732,5368800055.0
2007-08-03 09:10:00,0.6732,0.67325,0.67305,0.67315,3453300033.0
2007-08-03 09:15:00,0.67315,0.67315,0.6728,0.67285,5620100005.0
2007-08-03 09:20:00,0.67285,0.6729,0.6727,0.6728,3753799971.0
2007-08-03 09:25:00,0.67275,0.6728,0.6726,0.67265,3273600031.0
2007-08-03 09:30:00,0.6726,0.6728,0.6726,0.6728,2754299989.0
2007-08-03 09:35:00,0.6728,0.6729,0.6727,0.6728,5106099951.0
2007-08-03 09:40:00,0.6728,0.6729,0.67275,0.6728,1785899992.0
2007-08-03 09:45:00,0.6728,0.6728,0.67255,0.6726,1810799998.0
2007-08-03 09:50:00,0.6726,0.67265,0.67215,0.67215,4162499988.0
2007-08-03 09:55:00,0.67215,0.67235,0.6721,0.67235,4808000020.0
2007-08-03 10:00:00,0.67235,0.67255,0.6723,0.6725,4373199954.0
2007-08-03 10:05:00,0.6725,0.6726,0.6724,0.67245,4714100006.0
2007-08-03 10:10:00,0.67245,0.6727,0.67245,0.6726,4043300040.0
2007-08-03 10:15:00,0.67255,0.6727,0.6725,0.67265,4108500030.0
2007-08-03 10:20:00,0.67265,0.6727,0.6726,0.6726,4447200051.0
2007-08-03 10:25:00,0.67265,0.6728,0.67245,0.67275,6936999931.0
2007-08-03 10:30:00,0.6728,0.6729,0.6726,0.67275,2814899971.0
2007-08-03 10:35:00,0.67275,0.67275,0.67255,0.6727,4189299962.0
2007-08-03 10:40:00,0.6727,0.67295,0.6727,0.6728,3603599999.0
2007-08-03 10:45:00,0.6728,0.6728,0.6727,0.6727,2081899993.0
2007-08-03 10:50:00,0.6727,0.6728,0.6727,0.67275,1968699994.0
2007-08-03 10:55:00,0.6728,0.67285,0.67265,0.67265,2579699994.0
2007-08-03 11:00:00,0.6727,0.67275,0.6726,0.6727,1240000012.0
2007-08-03 11:05:00,0.67265,0.6728,0.67265,0.67275,1244200018.0
2007-08-03 11:10:00,0.67275,0.67285,0.6727,0.67285,1918499962.0
2007-08-03 11:15:00,0.67275,0.6729,0.67275,0.6728,3589699979.0
2007-08-03 11:20:00,0.6728,0.67285,0.6727,0.67275,1627799973.0
2007-08-03 11:25:00,0.67275,0.6729,0.67275,0.6729,2967599970.0
2007-08-03 11:30:00,0.6729,0.6729,0.6727,0.67275,1499900024.0
2007-08-03 11:35:00,0.67275,0.6728,0.6726,0.67275,2328299990.0
2007-08-03 11:40:00,0.67275,0.67285,0.6727,0.6728,495100003.0
2007-08-03 11:45:00,0.67267,0.67285,0.6726,0.6727,2580899990.0
2007-08-03 11:50:00,0.6727,0.6728,0.67255,0.6727,4228400029.0
2007-08-03 11:55:00,0.6727,0.6727,0.67255,0.6727,2566500019.0
2007-08-03 12:00:00,0.6727,0.67275,0.67265,0.67275,2217999991.0
2007-08-03 12:05:00,0.67275,0.6728,0.6726,0.6727,2185900006.0
2007-08-03 12:10:00,0.6727,0.6728,0.67243,0.67267,2128600013.0
2007-08-03 12:15:00,0.67275,0.67275,0.6725,0.6727,672900006.0
2007-08-03 12:20:00,0.6727,0.6727,0.6726,0.67265,2129500009.0
2007-08-03 12:25:00,0.67265,0.6727,0.6725,0.67265,2693700022.0
2007-08-03 12:30:00,0.67265,0.67275,0.67265,0.6727,3476999999.0
2007-08-03 12:35:00,0.6727,0.6727,0.67265,0.6727,2540599954.0
2007-08-03 12:40:00,0.6727,0.67275,0.67255,0.6726,4388900027.0
2007-08-03 12:45:00,0.6726,0.67265,0.67255,0.6726,5572000034.0
2007-08-03 12:50:00,0.6726,0.67265,0.67255,0.67255,2367299994.0
2007-08-03 12:55:00,0.6726,0.67265,0.67255,0.6726,5319000010.0
2007-08-03 13:00:00,0.6726,0.67265,0.67255,0.6726,4503999970.0
2007-08-03 13:05:00,0.6726,0.6727,0.67255,0.6726,3665599975.0
2007-08-03 13:10:00,0.6726,0.67265,0.67255,0.67265,2177499988.0
2007-08-03 13:15:00,0.67265,0.67265,0.6726,0.67265,3028299999.0
2007-08-03 13:20:00,0.6727,0.6728,0.6726,0.67265,1510200002.0
2007-08-03 13:25:00,0.6727,0.6728,0.67255,0.6726,5403499991.0
2007-08-03 13:30:00,0.6726,0.67265,0.67255,0.6726,2667400007.0
2007-08-03 13:35:00,0.6726,0.67265,0.6725,0.6726,2544200001.0
2007-08-03 13:40:00,0.6726,0.6726,0.67245,0.67255,3004399987.0
2007-08-03 13:45:00,0.67255,0.6726,0.6725,0.67255,612900010.0
2007-08-03 13:50:00,0.67255,0.6727,0.6725,0.67255,1235799992.0
2007-08-03 13:55:00,0.6726,0.67265,0.67255,0.67265,2969399953.0
2007-08-03 14:00:00,0.67265,0.67275,0.6726,0.6727,4380700005.0
2007-08-03 14:05:00,0.6727,0.67275,0.67255,0.6727,3567099999.0
2007-08-03 14:10:00,0.6727,0.67325,0.6727,0.67325,3713899986.0
2007-08-03 14:15:00,0.67325,0.6733,0.6729,0.6731,5679500059.0
2007-08-03 14:20:00,0.6731,0.67315,0.67305,0.6731,3180699984.0
2007-08-03 14:25:00,0.67305,0.6732,0.67285,0.6729,6794399982.0
2007-08-03 14:40:00,0.6732,0.67325,0.673,0.6731,3511499991.0
2007-08-03 14:45:00,0.67305,0.6731,0.67305,0.67305,2429599975.0
2007-08-03 14:50:00,0.673,0.6733,0.67295,0.67315,4648099990.0
2007-08-03 14:55:00,0.67315,0.67325,0.673,0.6732,4782599998.0
2007-08-03 15:00:00,0.6732,0.6734,0.6731,0.67335,4276500002.0
2007-08-03 15:05:00,0.6734,0.6734,0.67315,0.67325,5818500005.0
2007-08-03 15:10:00,0.6733,0.67345,0.6731,0.67335,2661900005.0
2007-08-03 15:15:00,0.6731,0.67315,0.67285,0.67295,2229399978.0
2007-08-03 15:20:00,0.67295,0.67295,0.6727,0.6728,2612999990.0
2007-08-03 15:25:00,0.6728,0.673,0.67265,0.6729,6781199961.0
2007-08-03 15:30:00,0.67305,0.6731,0.67305,0.6731,377600001.0
2007-08-03 15:40:00,0.6734,0.6735,0.67335,0.6734,5183600004.0
2007-08-03 15:50:00,0.6739,0.67415,0.67375,0.67405,3320399972.0
2007-08-03 15:55:00,0.67395,0.67415,0.67395,0.674,6936399953.0
2007-08-03 16:00:00,0.674,0.67445,0.6738,0.6743,5313599995.0
2007-08-03 16:05:00,0.6743,0.6743,0.6742,0.67425,2018799998.0
2007-08-03 16:10:00,0.6742,0.6742,0.6741,0.6741,4574099983.0
2007-08-03 16:15:00,0.6743,0.67435,0.67415,0.67425,4614300016.0
2007-08-03 16:25:00,0.67485,0.67505,0.6747,0.67475,2036299997.0
2007-08-03 16:30:00,0.67485,0.67485,0.67475,0.67475,2050499990.0
2007-08-03 16:35:00,0.67465,0.67475,0.67455,0.6747,2083900017.0
2007-08-03 16:40:00,0.6747,0.6748,0.6746,0.6747,4411599976.0
2007-08-03 16:45:00,0.67475,0.67495,0.67465,0.6749,5084699993.0
2007-08-03 16:50:00,0.6749,0.67495,0.6747,0.6749,7740899983.0
2007-08-03 16:55:00,0.6749,0.6751,0.67485,0.6749,3816899968.0
2007-08-03 17:00:00,0.675,0.6751,0.67485,0.67495,6034500018.0
2007-08-03 17:05:00,0.67495,0.67505,0.6749,0.6749,5529899976.0
2007-08-03 17:10:00,0.6749,0.67515,0.6749,0.67515,3348000007.0
2007-08-03 17:15:00,0.67515,0.67515,0.675,0.67505,3280000010.0
2007-08-03 17:20:00,0.67505,0.6751,0.6748,0.6748,1125500002.0
2007-08-03 17:25:00,0.6748,0.6749,0.67475,0.6749,2609100008.0
2007-08-03 17:35:00,0.6752,0.67525,0.6751,0.6752,2018900006.0
2007-08-03 17:40:00,0.67515,0.6752,0.6751,0.67515,1275899999.0
2007-08-03 17:45:00,0.67515,0.6752,0.67495,0.6751,5672499968.0
2007-08-03 17:50:00,0.6751,0.6751,0.67495,0.675,1713599993.0
2007-08-03 17:55:00,0.67495,0.675,0.67475,0.6749,4668999966.0
2007-08-03 18:00:00,0.6749,0.675,0.67475,0.67495,6091399952.0
2007-08-03 18:05:00,0.67495,0.6752,0.6749,0.6752,3223799975.0
2007-08-03 18:10:00,0.6752,0.6752,0.675,0.67505,5949099939.0
2007-08-03 18:15:00,0.67505,0.6751,0.6749,0.67495,7386499972.0
2007-08-03 18:20:00,0.67495,0.6751,0.67485,0.67495,5584400004.0
2007-08-03 18:25:00,0.675,0.6752,0.675,0.67505,4295500000.0
2007-08-03 18:30:00,0.67505,0.67505,0.6749,0.675,4773299967.0
2007-08-03 18:35:00,0.675,0.6751,0.67485,0.6751,3050300010.0
2007-08-03 18:40:00,0.6751,0.6752,0.67505,0.6752,2948499963.0
2007-08-03 18:45:00,0.6752,0.6753,0.67505,0.67515,6277299976.0
2007-08-03 18:50:00,0.67515,0.6752,0.67505,0.6751,3763399980.0
2007-08-03 18:55:00,0.67505,0.67515,0.67495,0.675,7302000021.0
2007-08-03 19:00:00,0.675,0.6751,0.6749,0.67495,5350100002.0
2007-08-03 19:05:00,0.675,0.6751,0.67485,0.67495,3376400001.0
2007-08-03 19:10:00,0.675,0.6751,0.6749,0.67505,1303599994.0
2007-08-03 19:15:00,0.67505,0.67505,0.6749,0.6749,2892400011.0
2007-08-03 19:20:00,0.67495,0.675,0.6748,0.675,3106300029.0
2007-08-03 19:25:00,0.675,0.675,0.67485,0.6749,3158000020.0
2007-08-03 19:30:00,0.6749,0.67495,0.6748,0.67495,2023399981.0
2007-08-03 19:35:00,0.6749,0.675,0.6749,0.6749,3394699962.0
2007-08-03 19:40:00,0.6749,0.675,0.6749,0.675,1702499981.0
2007-08-03 19:45:00,0.675,0.675,0.6749,0.67495,3397700029.0
2007-08-03 19:50:00,0.67495,0.67495,0.67485,0.6749,893100001.0
2007-08-03 19:55:00,0.6749,0.67495,0.6748,0.67485,2534799978.0
2007-08-03 20:00:00,0.67485,0.6749,0.6748,0.67485,1992399983.0
2007-08-03 20:05:00,0.67485,0.675,0.67485,0.67495,3189500007.0
2007-08-03 20:10:00,0.675,0.67505,0.67495,0.675,6054799986.0
2007-08-03 20:15:00,0.675,0.675,0.67475,0.6749,3115599986.0
2007-08-03 20:20:00,0.6749,0.6749,0.67475,0.67475,3460200001.0
2007-08-03 20:25:00,0.67475,0.6748,0.67465,0.6747,5957900052.0
2007-08-03 20:30:00,0.67475,0.6748,0.67465,0.6747,2692600020.0
2007-08-03 20:35:00,0.6747,0.6749,0.6747,0.6749,3679999998.0
2007-08-03 20:40:00,0.6749,0.6749,0.6748,0.6749,2010199999.0
2007-08-03 20:45:00,0.6749,0.6749,0.67435,0.6745,6483699998.0
2007-08-03 20:50:00,0.67445,0.67475,0.67435,0.6747,3657500006.0
2007-08-03 20:55:00,0.6747,0.675,0.6747,0.6749,4627199992.0
2007-08-03 21:00:00,0.6749,0.675,0.6748,0.675,1186200003.0
2007-08-03 21:05:00,0.6755,0.6755,0.67535,0.6755,2502700003.0
2007-08-03 21:10:00,0.67545,0.6756,0.6752,0.6753,6265999959.0
2007-08-03 21:15:00,0.6753,0.6753,0.675,0.6751,3269500020.0
2007-08-03 21:20:00,0.6751,0.67515,0.675,0.67515,4312499983.0
2007-08-03 21:25:00,0.6752,0.67545,0.67515,0.67525,4838399990.0
2007-08-03 21:30:00,0.6754,0.67545,0.67535,0.6754,2011799996.0
2007-08-03 21:35:00,0.6754,0.6754,0.67515,0.6752,4951499976.0
2007-08-03 21:40:00,0.6752,0.6752,0.67505,0.6751,3874299997.0
2007-08-03 21:45:00,0.6752,0.67535,0.6751,0.67515,1730699996.0
2007-08-03 21:50:00,0.6754,0.6755,0.67525,0.67535,3142099993.0
2007-08-03 21:55:00,0.6754,0.6754,0.67515,0.67525,4368199998.0
2007-08-03 22:00:00,0.67525,0.67555,0.67525,0.6753,4606899990.0
2007-08-03 22:05:00,0.6753,0.67535,0.6749,0.675,3180099995.0
2007-08-03 22:10:00,0.675,0.6751,0.6749,0.6751,2531999997.0
2007-08-03 22:15:00,0.6751,0.6751,0.6749,0.67505,2239799998.0
2007-08-03 22:20:00,0.675,0.67525,0.6749,0.67525,2923000004.0
2007-08-03 22:25:00,0.6752,0.6752,0.6749,0.675,2420400011.0
2007-08-03 22:30:00,0.675,0.675,0.67485,0.6749,1092799993.0
2007-08-03 22:35:00,0.6749,0.67515,0.67485,0.6749,2405499997.0
2007-08-03 22:40:00,0.6749,0.6749,0.67475,0.67475,1695099999.0
2007-08-03 22:45:00,0.67475,0.67485,0.6747,0.6748,1788699996.0
2007-08-03 22:50:00,0.6748,0.675,0.67445,0.6749,1840399992.0
2007-08-03 22:55:00,0.6749,0.675,0.6744,0.6747,1502700003.0
2007-08-05 23:00:00,0.6767,0.67699,0.67571,0.67697,828499996.0
2007-08-05 23:05:00,0.67668,0.6769,0.67659,0.67662,1747500003.0
2007-08-05 23:10:00,0.67663,0.67684,0.67655,0.67684,3743099997.0
2007-08-05 23:15:00,0.67669,0.67683,0.67655,0.6766,241000000.0
2007-08-05 23:20:00,0.67655,0.67682,0.67655,0.67655,280000000.0
2007-08-05 23:25:00,0.67665,0.67693,0.67645,0.67677,818700005.0
2007-08-05 23:30:00,0.6768,0.6769,0.67665,0.6768,727599999.0
2007-08-05 23:35:00,0.6768,0.677,0.6766,0.6767,665300001.0
2007-08-05 23:40:00,0.6766,0.67705,0.6762,0.6766,1449499999.0
2007-08-05 23:45:00,0.6766,0.6772,0.6765,0.6767,1425500008.0
2007-08-05 23:50:00,0.6768,0.6773,0.6767,0.6772,2182799984.0
2007-08-05 23:55:00,0.6772,0.67745,0.6771,0.6773,3608299989.0
2007-08-06 00:00:00,0.6773,0.67755,0.6773,0.6774,1484099991.0
2007-08-06 00:05:00,0.6774,0.6776,0.67735,0.67745,2760699992.0
2007-08-06 00:10:00,0.67745,0.67765,0.67735,0.6775,1630600000.0
2007-08-06 00:15:00,0.6775,0.67775,0.67745,0.6776,1577299992.0
2007-08-06 00:20:00,0.6776,0.6777,0.6774,0.67765,802100002.0
2007-08-06 00:25:00,0.67765,0.6777,0.67725,0.6773,1995200007.0
2007-08-06 00:30:00,0.6773,0.6773,0.67705,0.6771,1481299995.0
2007-08-06 00:35:00,0.6771,0.6771,0.6768,0.6769,2669500030.0
2007-08-06 00:40:00,0.67685,0.6771,0.6768,0.6771,2631300015.0
2007-08-06 00:45:00,0.677,0.6772,0.6766,0.6771,2331400000.0
2007-08-06 00:50:00,0.6771,0.6773,0.6769,0.67715,3570300007.0
2007-08-06 00:55:00,0.6772,0.6773,0.677,0.6772,2009599994.0
2007-08-06 01:00:00,0.6772,0.6772,0.677,0.6771,1245699999.0
2007-08-06 01:05:00,0.6771,0.6772,0.67695,0.677,1615100011.0
2007-08-06 01:10:00,0.677,0.67715,0.6768,0.67705,2976499982.0
2007-08-06 01:15:00,0.67705,0.67705,0.6764,0.6766,3102199991.0
2007-08-06 01:20:00,0.6767,0.67685,0.6767,0.6768,2133100000.0
2007-08-06 01:25:00,0.6768,0.6769,0.67647,0.6768,2152800033.0
2007-08-06 01:30:00,0.6768,0.6768,0.67675,0.6768,1284000000.0
2007-08-06 01:35:00,0.6766,0.6768,0.67652,0.6768,1151099985.0
2007-08-06 01:40:00,0.6768,0.6768,0.6767,0.67675,1466399996.0
2007-08-06 01:45:00,0.6768,0.6769,0.67675,0.6769,1876099984.0
2007-08-06 01:50:00,0.6769,0.67705,0.6768,0.6769,1568000004.0
2007-08-06 01:55:00,0.6769,0.67705,0.6769,0.677,1709699988.0
2007-08-06 02:00:00,0.677,0.67705,0.6768,0.6768,2647499988.0
2007-08-06 02:05:00,0.67685,0.67685,0.67645,0.67655,5191900008.0
2007-08-06 02:10:00,0.67655,0.67655,0.67645,0.6765,2746899992.0
2007-08-06 02:15:00,0.6765,0.6765,0.67615,0.6762,4394299991.0
2007-08-06 02:20:00,0.6762,0.6763,0.6761,0.6763,3916400002.0
2007-08-06 02:25:00,0.6763,0.6764,0.6762,0.67625,3657899972.0
2007-08-06 02:30:00,0.6763,0.6763,0.67605,0.6761,2216499986.0
2007-08-06 02:35:00,0.6761,0.6761,0.67585,0.67595,1657599994.0
2007-08-06 02:40:00,0.67595,0.67595,0.67585,0.6759,1652299992.0
2007-08-06 02:45:00,0.6759,0.6759,0.6758,0.67585,3029000003.0
2007-08-06 02:50:00,0.67585,0.6759,0.67575,0.67585,3175400013.0
2007-08-06 02:55:00,0.67585,0.67595,0.67575,0.6759,2640299993.0
2007-08-06 03:00:00,0.6759,0.6761,0.6758,0.6761,2599699986.0
2007-08-06 03:05:00,0.6761,0.6763,0.67595,0.67625,1752399989.0
2007-08-06 03:10:00,0.67625,0.6767,0.67625,0.67655,2225800003.0
2007-08-06 03:15:00,0.67655,0.67665,0.6765,0.6766,3229000001.0
2007-08-06 03:20:00,0.6766,0.6766,0.67655,0.6766,1473900011.0
2007-08-06 03:25:00,0.6766,0.6766,0.67635,0.6764,1714899994.0
2007-08-06 03:30:00,0.6764,0.6766,0.6764,0.67655,2382599998.0
2007-08-06 03:35:00,0.67655,0.67655,0.6764,0.6765,453199999.0
2007-08-06 03:40:00,0.6765,0.6766,0.67645,0.6765,1872400008.0
2007-08-06 03:45:00,0.67655,0.67665,0.6765,0.6765,2074500012.0
2007-08-06 03:50:00,0.6765,0.6766,0.67645,0.67645,1307999982.0
2007-08-06 03:55:00,0.6765,0.6765,0.67635,0.6765,1004000002.0
2007-08-06 04:00:00,0.6765,0.6766,0.67645,0.6766,1016000003.0
2007-08-06 04:05:00,0.6766,0.6766,0.6765,0.6765,373100000.0
2007-08-06 04:10:00,0.67655,0.6766,0.67645,0.67655,463100002.0
2007-08-06 04:15:00,0.6766,0.6767,0.67655,0.6766,1839099998.0
2007-08-06 04:20:00,0.6766,0.67665,0.6765,0.67655,688600005.0
2007-08-06 04:25:00,0.6765,0.6766,0.67626,0.67628,1450499994.0
2007-08-06 04:30:00,0.67633,0.67655,0.67628,0.67655,331900000.0
2007-08-06 04:35:00,0.67647,0.67655,0.67625,0.6764,1061299994.0
2007-08-06 04:40:00,0.6765,0.67655,0.67645,0.6765,892199999.0
2007-08-06 04:45:00,0.67645,0.6766,0.6764,0.67655,895199997.0
2007-08-06 04:50:00,0.67655,0.67655,0.67635,0.67645,1585699993.0
2007-08-06 04:55:00,0.6764,0.6765,0.67635,0.6764,1391299999.0
2007-08-06 05:00:00,0.6764,0.6765,0.67635,0.67645,2051800003.0
2007-08-06 05:05:00,0.67645,0.6765,0.67645,0.6765,1193400017.0
2007-08-06 05:10:00,0.6765,0.6765,0.67645,0.6765,630100017.0
2007-08-06 05:15:00,0.6765,0.6765,0.67645,0.6765,795300012.0
2007-08-06 05:20:00,0.6765,0.6766,0.6764,0.6764,1983200040.0
2007-08-06 05:25:00,0.6764,0.67645,0.6762,0.67625,1557000032.0
2007-08-06 05:30:00,0.67628,0.6765,0.67622,0.67635,2345599988.0
2007-08-06 05:35:00,0.6764,0.6765,0.67625,0.6764,1544400001.0
2007-08-06 05:40:00,0.67635,0.6764,0.6762,0.6763,1267599997.0
2007-08-06 05:45:00,0.6763,0.6764,0.67625,0.6764,1101800018.0
2007-08-06 05:50:00,0.6764,0.6765,0.67635,0.6765,1193799994.0
2007-08-06 05:55:00,0.6764,0.67645,0.6763,0.67635,817200003.0
2007-08-06 06:00:00,0.67635,0.6764,0.6763,0.6764,750200004.0
2007-08-06 06:05:00,0.6764,0.6765,0.6763,0.67635,1177600005.0
2007-08-06 06:10:00,0.67635,0.6765,0.67625,0.67645,2145099982.0
2007-08-06 06:15:00,0.67645,0.6765,0.6764,0.6765,731900000.0
2007-08-06 06:20:00,0.6765,0.6765,0.67645,0.67645,1274499998.0
2007-08-06 06:25:00,0.67655,0.6766,0.6765,0.6766,854599991.0
2007-08-06 06:30:00,0.6766,0.6766,0.676,0.67625,4259899983.0
2007-08-06 06:35:00,0.6763,0.6765,0.6762,0.6764,2616399972.0
2007-08-06 06:40:00,0.6764,0.6764,0.67635,0.6764,2034399984.0
2007-08-06 06:45:00,0.6764,0.6764,0.6763,0.67635,1310999985.0
2007-08-06 06:50:00,0.67635,0.67635,0.6762,0.6762,1484800031.0
2007-08-06 06:55:00,0.6762,0.6764,0.67615,0.6764,822400006.0
2007-08-06 07:00:00,0.6764,0.6764,0.67625,0.6764,1273900013.0
2007-08-06 07:05:00,0.6763,0.6764,0.6762,0.6762,1078700004.0
2007-08-06 07:10:00,0.6762,0.67625,0.6762,0.67625,1424000003.0
2007-08-06 07:15:00,0.6763,0.6764,0.67615,0.67615,2250999981.0
2007-08-06 07:20:00,0.6762,0.6762,0.67615,0.6762,493499998.0
2007-08-06 07:25:00,0.6762,0.6762,0.67615,0.67615,450400001.0
2007-08-06 07:30:00,0.6762,0.6762,0.67585,0.67585,3414899997.0
2007-08-06 07:35:00,0.6759,0.67605,0.67585,0.676,2142899988.0
2007-08-06 07:40:00,0.676,0.676,0.67595,0.676,636800000.0
2007-08-06 07:45:00,0.676,0.676,0.67585,0.67595,2008499999.0
2007-08-06 07:50:00,0.67595,0.676,0.6758,0.6759,3942999993.0
2007-08-06 07:55:00,0.67585,0.6759,0.67575,0.6759,2270399983.0
2007-08-06 08:00:00,0.6759,0.6763,0.67575,0.6763,6749400081.0
2007-08-06 08:05:00,0.6763,0.6763,0.67605,0.6762,5972800008.0
2007-08-06 08:10:00,0.6762,0.67625,0.67605,0.6762,4401799964.0
2007-08-06 08:15:00,0.6762,0.6766,0.67615,0.6764,6767099983.0
2007-08-06 08:20:00,0.67635,0.6765,0.67635,0.67635,3502199995.0
2007-08-06 08:25:00,0.6764,0.6764,0.6761,0.6761,3786300011.0
2007-08-06 08:30:00,0.67605,0.6765,0.67605,0.6765,5579299968.0
2007-08-06 08:35:00,0.6766,0.6766,0.6762,0.6762,9650099995.0
2007-08-06 08:40:00,0.6763,0.6763,0.67605,0.6762,8146799994.0
2007-08-06 08:45:00,0.6762,0.6765,0.6762,0.6765,8769199991.0
2007-08-06 08:50:00,0.6765,0.6765,0.67635,0.6765,3874500011.0
2007-08-06 08:55:00,0.6765,0.67665,0.6763,0.6765,6228399965.0
2007-08-06 09:00:00,0.6766,0.677,0.6766,0.6767,9186599961.0
2007-08-06 09:05:00,0.6768,0.6768,0.6765,0.6765,8168799988.0
2007-08-06 09:10:00,0.6766,0.6768,0.6766,0.6767,7045099997.0
2007-08-06 09:15:00,0.6768,0.6768,0.6764,0.67655,6338999994.0
2007-08-06 09:20:00,0.6766,0.6766,0.6762,0.6762,8591099995.0
2007-08-06 09:25:00,0.6763,0.6764,0.67615,0.6763,8871999969.0
2007-08-06 09:30:00,0.67635,0.67635,0.6761,0.6761,5451899942.0
2007-08-06 09:35:00,0.67615,0.6762,0.676,0.676,844300009.0
2007-08-06 09:40:00,0.6759,0.6761,0.6759,0.676,1993500040.0
2007-08-06 09:45:00,0.6761,0.67615,0.676,0.6761,5655100018.0
2007-08-06 09:50:00,0.67605,0.6762,0.6758,0.6759,5692999955.0
2007-08-06 09:55:00,0.6758,0.6761,0.6758,0.6761,6252199933.0
2007-08-06 10:00:00,0.676,0.6762,0.676,0.67615,3305599948.0
2007-08-06 10:05:00,0.67615,0.67635,0.67615,0.6763,7694799971.0
2007-08-06 10:10:00,0.6764,0.6764,0.6761,0.6761,4606099965.0
2007-08-06 10:15:00,0.67615,0.6762,0.6761,0.67615,6428699933.0
2007-08-06 10:20:00,0.6762,0.6763,0.6761,0.6762,7664199921.0
2007-08-06 10:25:00,0.6761,0.6762,0.67605,0.6762,4019600031.0
2007-08-06 10:30:00,0.67625,0.6765,0.6762,0.6764,8279199973.0
2007-08-06 10:35:00,0.6764,0.6765,0.67635,0.6764,4882499925.0
2007-08-06 10:40:00,0.6764,0.6768,0.6764,0.6767,8148399967.0
2007-08-06 10:45:00,0.6768,0.677,0.6767,0.6768,2758499975.0
2007-08-06 10:50:00,0.6769,0.6769,0.67675,0.6768,3828899977.0
2007-08-06 10:55:00,0.67675,0.677,0.67675,0.6769,6954399995.0
2007-08-06 11:00:00,0.677,0.6773,0.6769,0.6772,6479599979.0
2007-08-06 11:05:00,0.67725,0.67765,0.677,0.6776,8088399998.0
2007-08-06 11:10:00,0.67765,0.67775,0.6773,0.6776,7936400004.0
2007-08-06 11:15:00,0.67765,0.678,0.6776,0.6778,5186799981.0
2007-08-06 11:20:00,0.67785,0.67805,0.67775,0.67795,4080199995.0
2007-08-06 11:25:00,0.6781,0.6781,0.6778,0.6779,4966700010.0
2007-08-06 11:30:00,0.678,0.6784,0.6779,0.6782,5431199947.0
2007-08-06 11:35:00,0.6783,0.67835,0.6781,0.6782,6929799985.0
2007-08-06 11:40:00,0.6782,0.6783,0.67805,0.6782,6115600002.0
2007-08-06 11:45:00,0.6783,0.6785,0.6782,0.6784,4319499976.0
2007-08-06 11:50:00,0.6785,0.6788,0.67845,0.6788,5073699983.0
2007-08-06 11:55:00,0.6788,0.6795,0.6787,0.6793,8175700021.0
2007-08-06 12:00:00,0.6792,0.6795,0.6792,0.6795,9385100023.0
2007-08-06 12:05:00,0.6795,0.67955,0.6791,0.67915,9084599988.0
2007-08-06 12:10:00,0.6793,0.6793,0.6791,0.6793,6606400028.0
2007-08-06 12:15:00,0.6793,0.6795,0.6789,0.6794,7742500009.0
2007-08-06 12:20:00,0.6795,0.68,0.6794,0.6798,10287300006.0
2007-08-06 12:25:00,0.6797,0.6797,0.67945,0.6796,5900599986.0
2007-08-06 12:30:00,0.6796,0.67965,0.6794,0.67955,3652699994.0
2007-08-06 12:35:00,0.67955,0.6797,0.6795,0.6797,7043099998.0
2007-08-06 12:40:00,0.67965,0.67985,0.67965,0.6797,8469400019.0
2007-08-06 12:45:00,0.6798,0.68,0.67965,0.6799,7470500009.0
2007-08-06 12:50:00,0.67995,0.68,0.6797,0.6798,6538600013.0
2007-08-06 12:55:00,0.6797,0.67985,0.6796,0.6798,6015000039.0
2007-08-06 13:00:00,0.6798,0.68,0.67965,0.6798,5903400065.0
2007-08-06 13:05:00,0.6798,0.6804,0.6797,0.6804,9286500055.0
2007-08-06 13:10:00,0.6803,0.68035,0.68,0.6802,8147400000.0
2007-08-06 13:15:00,0.6802,0.68025,0.68005,0.68015,7693899967.0
2007-08-06 13:20:00,0.6802,0.68025,0.68,0.6801,5168400014.0
2007-08-06 13:25:00,0.6801,0.6802,0.6799,0.6801,6900100069.0
2007-08-06 13:30:00,0.68,0.6802,0.6799,0.68,7523000110.0
2007-08-06 13:35:00,0.6801,0.68015,0.67995,0.68,8093000097.0
2007-08-06 13:40:00,0.68,0.68035,0.68,0.6803,7816599990.0
2007-08-06 13:45:00,0.6804,0.6808,0.6803,0.6807,6423999968.0
2007-08-06 13:50:00,0.6808,0.6809,0.6804,0.6806,4607099993.0
2007-08-06 13:55:00,0.6806,0.68065,0.6802,0.6802,4613299962.0
2007-08-06 14:00:00,0.6802,0.6805,0.6802,0.6804,3403400017.0
2007-08-06 14:05:00,0.6803,0.6805,0.6803,0.6804,6128400010.0
2007-08-06 14:10:00,0.6804,0.6804,0.6801,0.6802,5944200001.0
2007-08-06 14:15:00,0.68025,0.68025,0.6799,0.68,6466399994.0
2007-08-06 14:20:00,0.6801,0.6802,0.68,0.6801,5569300006.0
2007-08-06 14:25:00,0.6801,0.6801,0.6797,0.68,6679099990.0
2007-08-06 14:30:00,0.68,0.6801,0.67985,0.68005,4106099983.0
2007-08-06 14:35:00,0.68005,0.6801,0.6799,0.68,2744699987.0
2007-08-06 14:40:00,0.68,0.6802,0.6799,0.6801,8950000120.0
2007-08-06 14:45:00,0.6802,0.68045,0.6802,0.6804,8527800098.0
2007-08-06 14:50:00,0.6804,0.68055,0.6802,0.68055,4308599940.0
2007-08-06 14:55:00,0.68055,0.68075,0.68045,0.68075,7885700012.0
2007-08-06 15:00:00,0.6807,0.6809,0.6807,0.6808,8496800004.0
2007-08-06 15:05:00,0.6808,0.68085,0.6807,0.6808,5642999951.0
2007-08-06 15:10:00,0.6808,0.68085,0.68065,0.68065,7602899981.0
2007-08-06 15:15:00,0.68065,0.6807,0.6805,0.6806,7022799997.0
2007-08-06 15:20:00,0.6806,0.6807,0.68035,0.68035,8875599978.0
2007-08-06 15:25:00,0.6803,0.6804,0.6802,0.6803,5339499995.0
2007-08-06 15:30:00,0.6802,0.6803,0.6799,0.68,6350199981.0
2007-08-06 15:35:00,0.67995,0.6801,0.6799,0.68,8320599989.0
2007-08-06 15:40:00,0.6799,0.68,0.67975,0.6798,6905599968.0
2007-08-06 15:45:00,0.6797,0.6799,0.6795,0.6798,2559800014.0
2007-08-06 15:50:00,0.6799,0.6803,0.6798,0.68,5227699979.0
2007-08-06 15:55:00,0.68005,0.68005,0.67965,0.6797,10013300029.0
2007-08-06 16:00:00,0.6796,0.67995,0.6796,0.67965,7592599947.0
2007-08-06 16:05:00,0.6796,0.6797,0.6794,0.6795,6914000030.0
2007-08-06 16:10:00,0.6795,0.67955,0.6794,0.6795,3689699994.0
2007-08-06 16:15:00,0.6795,0.6796,0.6794,0.6795,9046399939.0
2007-08-06 16:20:00,0.6796,0.6797,0.6795,0.6797,5289900027.0
2007-08-06 16:25:00,0.67975,0.6799,0.6797,0.6797,9386299919.0
2007-08-06 16:30:00,0.6796,0.6798,0.6796,0.67975,6851099903.0
2007-08-06 16:35:00,0.6796,0.6798,0.6796,0.6798,3664599979.0
2007-08-06 16:40:00,0.6798,0.6801,0.6797,0.6799,8269299946.0
2007-08-06 16:45:00,0.68005,0.68005,0.6798,0.6799,6598300005.0
2007-08-06 16:50:00,0.6799,0.6799,0.6795,0.6796,9433400002.0
2007-08-06 16:55:00,0.6795,0.6796,0.679,0.6791,4984399986.0
2007-08-06 17:00:00,0.679,0.6791,0.679,0.679,5785900048.0
2007-08-06 17:05:00,0.6791,0.6792,0.679,0.6791,7940800067.0
2007-08-06 17:10:00,0.6792,0.6794,0.6792,0.6793,6276500008.0
2007-08-06 17:15:00,0.6794,0.6794,0.67925,0.6793,7885199971.0
2007-08-06 17:20:00,0.6794,0.6795,0.6794,0.6795,9192199976.0
2007-08-06 17:25:00,0.6795,0.6795,0.67935,0.6795,4613900010.0
2007-08-06 17:30:00,0.6794,0.67955,0.67935,0.6795,5616900005.0
2007-08-06 17:35:00,0.6795,0.67955,0.6794,0.67945,4680099996.0
2007-08-06 17:40:00,0.67945,0.67945,0.6791,0.6791,7152799979.0
2007-08-06 17:45:00,0.6792,0.6793,0.679,0.6793,7550799976.0
2007-08-06 17:50:00,0.6794,0.6794,0.67915,0.6792,10025999965.0
2007-08-06 17:55:00,0.6792,0.6794,0.67915,0.6794,7662600072.0
2007-08-06 18:00:00,0.6794,0.6795,0.679,0.679,6925900009.0
2007-08-06 18:05:00,0.6789,0.6793,0.6789,0.67925,6175200026.0
2007-08-06 18:10:00,0.67925,0.6794,0.6792,0.6794,4052399994.0
2007-08-06 18:15:00,0.6794,0.6796,0.6794,0.67955,7902100047.0
2007-08-06 18:20:00,0.6796,0.67975,0.6795,0.67965,7089099997.0
2007-08-06 18:25:00,0.67965,0.6799,0.6796,0.6797,7043800005.0
2007-08-06 18:30:00,0.67965,0.6797,0.6793,0.6794,5411900039.0
2007-08-06 18:35:00,0.67945,0.6796,0.67935,0.67945,6445099986.0
2007-08-06 18:40:00,0.6793,0.67955,0.6792,0.67945,5290200001.0
2007-08-06 18:45:00,0.6794,0.6796,0.6792,0.67935,9455099971.0
2007-08-06 18:50:00,0.67935,0.67935,0.67925,0.6793,4343199982.0
2007-08-06 18:55:00,0.6793,0.67935,0.6792,0.6793,4209400009.0
2007-08-06 19:00:00,0.6793,0.6794,0.6792,0.6793,6345599957.0
2007-08-06 19:05:00,0.6793,0.6794,0.6792,0.6792,5279699995.0
2007-08-06 19:10:00,0.6793,0.6793,0.6791,0.6793,7513199967.0
2007-08-06 19:15:00,0.6792,0.6793,0.6792,0.6793,3375399990.0
2007-08-06 19:20:00,0.6793,0.6794,0.67925,0.6794,3114200013.0
2007-08-06 19:25:00,0.6794,0.6794,0.6792,0.6793,4896000000.0
2007-08-06 19:30:00,0.6793,0.67935,0.6793,0.6793,4118199978.0
2007-08-06 19:35:00,0.6793,0.6793,0.6792,0.67925,3312100009.0
2007-08-06 19:40:00,0.6793,0.6795,0.67925,0.6795,6196400005.0
2007-08-06 19:45:00,0.6795,0.67955,0.67935,0.6794,5547400002.0
2007-08-06 19:50:00,0.6794,0.6797,0.67935,0.67965,6277099994.0
2007-08-06 19:55:00,0.6797,0.6797,0.6796,0.6797,4943499995.0
2007-08-06 20:00:00,0.6797,0.67975,0.67965,0.6797,4153099972.0
2007-08-06 20:05:00,0.6797,0.67975,0.67955,0.6796,5536099951.0
2007-08-06 20:10:00,0.6795,0.6797,0.6795,0.6797,7324399944.0
2007-08-06 20:15:00,0.67965,0.6798,0.67965,0.6797,5307600002.0
2007-08-06 20:20:00,0.6797,0.6797,0.6795,0.67955,4701199980.0
2007-08-06 20:25:00,0.67955,0.6796,0.67945,0.6795,5290000024.0
2007-08-06 20:30:00,0.6795,0.6795,0.67935,0.6795,3325500003.0
2007-08-06 20:35:00,0.6795,0.6795,0.67927,0.6794,3371500004.0
2007-08-06 20:40:00,0.6794,0.6796,0.6794,0.67955,9314399941.0
2007-08-06 20:45:00,0.67955,0.67955,0.67925,0.6795,5888099996.0
2007-08-06 20:50:00,0.6794,0.6797,0.6794,0.6797,4835699979.0
2007-08-06 20:55:00,0.6797,0.6798,0.67955,0.6797,6137399978.0
2007-08-06 21:00:00,0.6797,0.6798,0.6796,0.6797,6756999996.0
2007-08-06 21:05:00,0.6797,0.6797,0.67955,0.6796,5241299985.0
2007-08-06 21:10:00,0.6796,0.6796,0.6794,0.6795,7129000002.0
2007-08-06 21:15:00,0.6795,0.6795,0.6793,0.6795,7827499965.0
2007-08-06 21:20:00,0.6794,0.6794,0.6792,0.6793,5414399976.0
2007-08-06 21:25:00,0.6793,0.6793,0.679,0.679,5671599973.0
2007-08-06 21:30:00,0.6791,0.67935,0.679,0.6793,7278600016.0
2007-08-06 21:35:00,0.6793,0.6793,0.67915,0.67925,4388699977.0
2007-08-06 21:40:00,0.67925,0.6793,0.67905,0.6791,2065899976.0
2007-08-06 21:45:00,0.6791,0.67915,0.67895,0.67895,5836300003.0
2007-08-06 21:50:00,0.679,0.679,0.6788,0.6789,3744499999.0
2007-08-06 21:55:00,0.6789,0.679,0.6788,0.6789,2505800017.0
2007-08-06 22:00:00,0.6789,0.6791,0.6789,0.67895,4272500004.0
2007-08-06 22:05:00,0.67895,0.6792,0.67895,0.67905,6007099983.0
2007-08-06 22:10:00,0.67915,0.6792,0.67905,0.67915,3145199989.0
2007-08-06 22:15:00,0.67915,0.6792,0.67905,0.6791,2535999990.0
2007-08-06 22:20:00,0.67905,0.6792,0.67905,0.6791,2242999956.0
2007-08-06 22:25:00,0.6791,0.67915,0.67895,0.679,2870999974.0
2007-08-06 22:30:00,0.679,0.6791,0.67895,0.679,4892300032.0
2007-08-06 22:35:00,0.679,0.6791,0.67875,0.67885,2491299978.0
2007-08-06 22:40:00,0.6789,0.6789,0.67875,0.67875,2468700032.0
2007-08-06 22:45:00,0.6788,0.6789,0.67875,0.67875,1664300026.0
2007-08-06 22:50:00,0.6788,0.679,0.67875,0.6789,2739300001.0
2007-08-06 22:55:00,0.67885,0.679,0.67885,0.67885,1861900001.0
2007-08-06 23:00:00,0.6787,0.6788,0.6786,0.6787,1194000006.0
2007-08-06 23:05:00,0.6787,0.6787,0.6786,0.6786,800500004.0
2007-08-06 23:10:00,0.6786,0.6787,0.6786,0.6786,384700005.0
2007-08-06 23:15:00,0.6786,0.6789,0.67855,0.6788,1545000005.0
2007-08-06 23:20:00,0.6788,0.6788,0.6785,0.6786,1710100002.0
2007-08-06 23:25:00,0.6786,0.6789,0.6786,0.6788,1618000010.0
2007-08-06 23:30:00,0.6788,0.679,0.6788,0.67885,1835599990.0
2007-08-06 23:35:00,0.67885,0.679,0.67875,0.6789,1590600017.0
2007-08-06 23:40:00,0.6789,0.67915,0.67875,0.6791,2174699957.0
2007-08-06 23:45:00,0.6791,0.6794,0.6788,0.67915,2306499995.0
2007-08-06 23:50:00,0.67915,0.6793,0.6789,0.67915,1173000009.0
2007-08-06 23:55:00,0.67915,0.67915,0.6788,0.6791,711500005.0
2007-08-07 00:00:00,0.6791,0.6792,0.67891,0.67905,858300000.0
2007-08-07 00:05:00,0.67905,0.6791,0.67884,0.67886,1292400000.0
2007-08-07 00:10:00,0.6791,0.67925,0.67891,0.67925,2315399996.0
2007-08-07 00:15:00,0.67925,0.67925,0.67905,0.6791,145599999.0
2007-08-07 00:20:00,0.6791,0.6793,0.6791,0.6792,774499995.0
2007-08-07 00:25:00,0.6792,0.67921,0.67908,0.6791,1277799994.0
2007-08-07 00:30:00,0.6791,0.6792,0.67905,0.6791,1016900004.0
2007-08-07 00:35:00,0.6792,0.6792,0.6791,0.6792,845899983.0
2007-08-07 00:40:00,0.6792,0.6792,0.67915,0.6792,313200000.0
2007-08-07 00:45:00,0.6792,0.6793,0.6789,0.67895,3117399989.0
2007-08-07 00:50:00,0.6789,0.6792,0.6789,0.6792,1893599995.0
2007-08-07 00:55:00,0.67915,0.6793,0.67895,0.67905,3424700003.0
2007-08-07 01:00:00,0.67905,0.6792,0.679,0.6792,1950599994.0
2007-08-07 01:05:00,0.6792,0.6793,0.6791,0.6793,813499991.0
2007-08-07 01:10:00,0.6793,0.67935,0.6791,0.67925,1475899992.0
2007-08-07 01:15:00,0.67925,0.6795,0.67905,0.67935,4562399948.0
2007-08-07 01:20:00,0.67935,0.6795,0.67925,0.6794,2627399999.0
2007-08-07 01:25:00,0.6794,0.6795,0.6793,0.6795,1735299986.0
2007-08-07 01:30:00,0.6795,0.6796,0.67945,0.6795,1738300004.0
2007-08-07 01:35:00,0.6795,0.6795,0.67945,0.6795,772399997.0
2007-08-07 01:40:00,0.6795,0.6796,0.67945,0.6795,6004099999.0
2007-08-07 01:45:00,0.6795,0.67965,0.67945,0.6796,1086899997.0
2007-08-07 01:50:00,0.6796,0.6797,0.6795,0.67955,1855799981.0
2007-08-07 01:55:00,0.67955,0.67955,0.67945,0.67945,1528700007.0
2007-08-07 02:00:00,0.6795,0.6797,0.67945,0.67965,5481699986.0
2007-08-07 02:05:00,0.67965,0.6797,0.67965,0.6797,1262099998.0
2007-08-07 02:10:00,0.6797,0.6798,0.6796,0.6796,3128600008.0
2007-08-07 02:15:00,0.6797,0.6798,0.67965,0.67965,832400000.0
2007-08-07 02:20:00,0.67965,0.67975,0.67965,0.67965,619899993.0
2007-08-07 02:25:00,0.67965,0.67965,0.6796,0.6796,203300002.0
2007-08-07 02:30:00,0.6796,0.6796,0.67947,0.6796,576000000.0
2007-08-07 02:35:00,0.6796,0.6796,0.67945,0.6795,1296999999.0
2007-08-07 02:40:00,0.6795,0.6795,0.67925,0.67945,3020899988.0
2007-08-07 02:45:00,0.67945,0.6795,0.67925,0.6793,2118200001.0
2007-08-07 02:50:00,0.6793,0.6794,0.67925,0.6794,3007800033.0
2007-08-07 02:55:00,0.6794,0.6795,0.67925,0.6793,4625999999.0
2007-08-07 03:00:00,0.67925,0.6795,0.67925,0.6795,3320200008.0
2007-08-07 03:05:00,0.67945,0.6795,0.67935,0.67945,3568699982.0
2007-08-07 03:10:00,0.67945,0.6795,0.67945,0.6795,1243699957.0
2007-08-07 03:15:00,0.6795,0.67955,0.6793,0.6794,4073700022.0
2007-08-07 03:20:00,0.67935,0.67955,0.67935,0.67945,4024299984.0
2007-08-07 03:25:00,0.6794,0.67955,0.6794,0.67955,669999999.0
2007-08-07 03:30:00,0.67938,0.67955,0.6793,0.6795,3518100017.0
2007-08-07 03:35:00,0.6795,0.6795,0.6793,0.67935,3443600002.0
2007-08-07 03:40:00,0.67935,0.6794,0.67925,0.67925,4065500001.0
2007-08-07 03:45:00,0.6793,0.67935,0.67915,0.67925,5401399994.0
2007-08-07 03:50:00,0.67925,0.6795,0.6792,0.67935,2573899985.0
2007-08-07 03:55:00,0.67935,0.67955,0.6793,0.67945,2367899992.0
2007-08-07 04:00:00,0.6795,0.6795,0.67925,0.6794,3493299982.0
2007-08-07 04:05:00,0.6794,0.6794,0.67916,0.67935,2574099975.0
2007-08-07 04:10:00,0.67935,0.6794,0.67925,0.6794,711399995.0
2007-08-07 04:15:00,0.6794,0.6795,0.67935,0.6794,2453900006.0
2007-08-07 04:20:00,0.6794,0.67955,0.6794,0.6795,1023800005.0
2007-08-07 04:25:00,0.6795,0.6795,0.6793,0.6794,2596299966.0
2007-08-07 04:30:00,0.6794,0.6794,0.67925,0.6793,3335400038.0
2007-08-07 04:35:00,0.6793,0.6794,0.67925,0.6793,5060999985.0
2007-08-07 04:40:00,0.6793,0.6794,0.67925,0.6793,2898799981.0
2007-08-07 04:45:00,0.6793,0.6794,0.67925,0.6794,1625799987.0
2007-08-07 04:50:00,0.6794,0.6794,0.67925,0.6794,2568499997.0
2007-08-07 04:55:00,0.67945,0.6795,0.67935,0.6794,2838999966.0
2007-08-07 05:00:00,0.6794,0.67945,0.67935,0.6794,1807500000.0
2007-08-07 05:05:00,0.6794,0.6794,0.67935,0.6794,1785800013.0
2007-08-07 05:10:00,0.6794,0.6795,0.67935,0.6795,1417399990.0
2007-08-07 05:15:00,0.6795,0.6795,0.67935,0.67935,1010999983.0
2007-08-07 05:20:00,0.67935,0.6794,0.6793,0.6794,2070299996.0
2007-08-07 05:25:00,0.6794,0.6795,0.67935,0.67945,1023500000.0
2007-08-07 05:30:00,0.67945,0.6795,0.6794,0.67945,1201700000.0
2007-08-07 05:35:00,0.67945,0.6795,0.6794,0.6795,561500007.0
2007-08-07 05:40:00,0.67945,0.6795,0.67945,0.6795,505199993.0
2007-08-07 05:45:00,0.6795,0.67965,0.6795,0.6795,2525999978.0
2007-08-07 05:50:00,0.6796,0.67965,0.67955,0.6796,1957199971.0
2007-08-07 05:55:00,0.6796,0.6797,0.67955,0.6796,2224499965.0
2007-08-07 06:00:00,0.6796,0.6797,0.6796,0.67965,1252499997.0
2007-08-07 06:05:00,0.67965,0.6797,0.6796,0.6797,2637299955.0
2007-08-07 06:10:00,0.6797,0.6798,0.67955,0.67975,3223099987.0
2007-08-07 06:15:00,0.6798,0.6798,0.6792,0.6792,5515499942.0
2007-08-07 06:20:00,0.6791,0.6793,0.679,0.6793,3065699966.0
2007-08-07 06:25:00,0.67925,0.6794,0.67915,0.6793,2531099981.0
2007-08-07 06:30:00,0.67935,0.6794,0.6792,0.6793,2224299999.0
2007-08-07 06:35:00,0.6793,0.6793,0.67905,0.6791,4135400011.0
2007-08-07 06:40:00,0.6791,0.6791,0.67905,0.6791,2240999955.0
2007-08-07 06:45:00,0.6791,0.6791,0.67895,0.6791,2404699970.0
2007-08-07 06:50:00,0.6791,0.67914,0.67887,0.67906,2843199982.0
2007-08-07 06:55:00,0.6791,0.6792,0.6791,0.6792,1908400009.0
2007-08-07 07:00:00,0.6792,0.6792,0.67905,0.6791,1716199991.0
2007-08-07 07:05:00,0.6791,0.6791,0.67895,0.679,1344900017.0
2007-08-07 07:10:00,0.679,0.679,0.6789,0.67895,1310699993.0
2007-08-07 07:15:00,0.67895,0.67905,0.67875,0.67905,4783699973.0
2007-08-07 07:20:00,0.679,0.6791,0.67895,0.679,1868000009.0
2007-08-07 07:25:00,0.679,0.67905,0.679,0.679,1983199976.0
2007-08-07 07:30:00,0.679,0.6791,0.679,0.6791,3618900035.0
2007-08-07 07:35:00,0.6791,0.6791,0.679,0.679,1321600008.0
2007-08-07 07:40:00,0.679,0.6791,0.67895,0.679,5562299960.0
2007-08-07 07:45:00,0.679,0.67925,0.67895,0.6791,4128299987.0
2007-08-07 07:50:00,0.6791,0.67915,0.679,0.6791,2886299976.0
2007-08-07 07:55:00,0.6791,0.6793,0.6791,0.67925,2126899985.0
2007-08-07 08:00:00,0.6793,0.67945,0.6792,0.67925,4865999983.0
2007-08-07 08:05:00,0.6792,0.6795,0.67915,0.67945,4518499995.0
2007-08-07 08:10:00,0.67945,0.6796,0.6794,0.6795,3239800010.0
2007-08-07 08:15:00,0.6794,0.67975,0.6794,0.67965,4056099995.0
2007-08-07 08:20:00,0.6797,0.6798,0.67965,0.6797,4332799966.0
2007-08-07 08:25:00,0.6797,0.6798,0.67965,0.67965,4894299990.0
2007-08-07 08:30:00,0.6797,0.6798,0.67965,0.6797,4657599966.0
2007-08-07 08:35:00,0.67975,0.67975,0.67935,0.6794,4751899966.0
2007-08-07 08:40:00,0.6794,0.6797,0.67935,0.6797,4733799981.0
2007-08-07 08:45:00,0.67975,0.6798,0.6795,0.6798,7061499989.0
2007-08-07 08:50:00,0.67985,0.67985,0.67965,0.6797,6057399997.0
2007-08-07 08:55:00,0.6797,0.68,0.6797,0.68,5638399964.0
2007-08-07 09:00:00,0.68,0.68,0.6798,0.6798,5425899993.0
2007-08-07 09:05:00,0.6798,0.68005,0.6798,0.67995,7702899925.0
2007-08-07 09:10:00,0.68,0.6801,0.67985,0.6799,5536800006.0
2007-08-07 09:15:00,0.67985,0.6801,0.6798,0.6799,7052399996.0
2007-08-07 09:20:00,0.6801,0.68025,0.68,0.6802,5838899942.0
2007-08-07 09:25:00,0.68025,0.6808,0.6802,0.6807,8319199991.0
2007-08-07 09:30:00,0.6808,0.6808,0.6805,0.6807,9424500005.0
2007-08-07 09:35:00,0.68075,0.6808,0.6806,0.6807,5046000001.0
2007-08-07 09:40:00,0.6807,0.68085,0.6807,0.6808,5255899971.0
2007-08-07 09:45:00,0.6808,0.6811,0.6807,0.681,6595599984.0
2007-08-07 09:50:00,0.6811,0.6811,0.6808,0.681,8244499980.0
2007-08-07 09:55:00,0.68105,0.6811,0.6809,0.681,6715499995.0
2007-08-07 10:00:00,0.681,0.68105,0.6807,0.6808,9987200001.0
2007-08-07 10:05:00,0.6808,0.6814,0.68075,0.6812,7324100023.0
2007-08-07 10:10:00,0.6813,0.68135,0.6812,0.6813,10115700033.0
2007-08-07 10:15:00,0.6813,0.68135,0.68115,0.6813,8119499984.0
2007-08-07 10:20:00,0.6812,0.6813,0.6809,0.681,4165200056.0
2007-08-07 10:25:00,0.6809,0.681,0.6807,0.68085,3138600028.0
2007-08-07 10:30:00,0.68085,0.681,0.6808,0.6809,4287599966.0
2007-08-07 10:35:00,0.681,0.68105,0.68085,0.68095,5855300006.0
2007-08-07 10:40:00,0.68095,0.6812,0.68085,0.6812,4948800009.0
2007-08-07 10:45:00,0.681,0.6811,0.6809,0.6811,3743600004.0
2007-08-07 10:50:00,0.6811,0.6812,0.6809,0.68095,7027400032.0
2007-08-07 10:55:00,0.6808,0.6809,0.6806,0.68065,9339500030.0
2007-08-07 11:00:00,0.6805,0.6806,0.6804,0.6806,6051599999.0
2007-08-07 11:05:00,0.6806,0.68085,0.6806,0.68075,4965700000.0
2007-08-07 11:10:00,0.6806,0.6808,0.6806,0.6807,6939099994.0
2007-08-07 11:15:00,0.6805,0.6807,0.6805,0.68065,3005299985.0
2007-08-07 11:20:00,0.68065,0.68065,0.6804,0.6806,4339300023.0
2007-08-07 11:25:00,0.6805,0.6807,0.6805,0.68065,4268899998.0
2007-08-07 11:30:00,0.68065,0.6807,0.68065,0.6807,4142100005.0
2007-08-07 11:35:00,0.68075,0.6809,0.6806,0.6807,5535699992.0
2007-08-07 11:40:00,0.6807,0.6807,0.68045,0.6805,3548799980.0
2007-08-07 11:45:00,0.6804,0.68055,0.6804,0.6805,7812500020.0
2007-08-07 11:50:00,0.68045,0.6805,0.6804,0.6805,5217899987.0
2007-08-07 11:55:00,0.6806,0.6807,0.6804,0.6807,6313100017.0
2007-08-07 12:00:00,0.6807,0.68075,0.6805,0.6806,4273200018.0
2007-08-07 12:05:00,0.6806,0.6806,0.68045,0.6805,6721100004.0
2007-08-07 12:10:00,0.6804,0.68065,0.6804,0.68065,5432299997.0
2007-08-07 12:15:00,0.68065,0.68065,0.68045,0.6806,2799299984.0
2007-08-07 12:20:00,0.6806,0.68065,0.6805,0.6806,4955500002.0
2007-08-07 12:25:00,0.6806,0.6807,0.6805,0.6806,5303400003.0
2007-08-07 12:30:00,0.68065,0.68065,0.6804,0.6805,6837900041.0
2007-08-07 12:35:00,0.6804,0.68055,0.6804,0.68055,5003100023.0
2007-08-07 12:40:00,0.68055,0.68065,0.6805,0.6805,4886700034.0
2007-08-07 12:45:00,0.68045,0.6806,0.6804,0.6805,6098100041.0
2007-08-07 12:50:00,0.6805,0.6806,0.6804,0.68055,6726400021.0
2007-08-07 12:55:00,0.68055,0.68055,0.6803,0.6804,6812099971.0
2007-08-07 13:00:00,0.68035,0.68045,0.6803,0.6804,7273900011.0
2007-08-07 13:05:00,0.6804,0.6804,0.6803,0.6803,5782000020.0
2007-08-07 13:10:00,0.68035,0.68045,0.6803,0.68045,3862000024.0
2007-08-07 13:15:00,0.68045,0.6805,0.68035,0.6805,3118300013.0
2007-08-07 13:20:00,0.68045,0.6805,0.6803,0.6804,4901299921.0
2007-08-07 13:25:00,0.6804,0.6805,0.6803,0.68035,8002000002.0
2007-08-07 13:30:00,0.6804,0.68045,0.6803,0.68045,2246799989.0
2007-08-07 13:35:00,0.68045,0.68045,0.6802,0.6803,3185300018.0
2007-08-07 13:40:00,0.6802,0.68035,0.6802,0.6803,2524700016.0
2007-08-07 13:45:00,0.6803,0.68045,0.68025,0.6804,6661199971.0
2007-08-07 13:50:00,0.6804,0.6805,0.68035,0.6804,4181500038.0
2007-08-07 13:55:00,0.6803,0.6805,0.6803,0.6804,4509100024.0
2007-08-07 14:00:00,0.6804,0.6805,0.6803,0.68045,5694600017.0
2007-08-07 14:05:00,0.6805,0.6806,0.6804,0.6805,8307100023.0
2007-08-07 14:10:00,0.68045,0.6805,0.6803,0.6805,5220100019.0
2007-08-07 14:15:00,0.68055,0.68055,0.6804,0.6804,5122200011.0
2007-08-07 14:20:00,0.6805,0.6805,0.6804,0.6805,3278100012.0
2007-08-07 14:25:00,0.68045,0.68055,0.6803,0.6803,4561200017.0
2007-08-07 14:30:00,0.6804,0.6806,0.6803,0.6806,7598500015.0
2007-08-07 14:35:00,0.6805,0.6808,0.6805,0.6807,7758199994.0
2007-08-07 14:40:00,0.6808,0.6809,0.6806,0.68085,10342400056.0
2007-08-07 14:45:00,0.6809,0.681,0.6808,0.681,8103200030.0
2007-08-07 14:50:00,0.6811,0.68125,0.681,0.6812,7765900073.0
2007-08-07 14:55:00,0.681,0.6812,0.6808,0.6811,7537900065.0
2007-08-07 15:00:00,0.6811,0.68115,0.6809,0.681,6271200024.0
2007-08-07 15:05:00,0.681,0.681,0.6809,0.681,4708100004.0
2007-08-07 15:10:00,0.681,0.681,0.6807,0.6808,5260399991.0
2007-08-07 15:15:00,0.6807,0.681,0.6807,0.681,6017999990.0
2007-08-07 15:20:00,0.6809,0.68115,0.6807,0.681,7748499935.0
2007-08-07 15:25:00,0.6808,0.6809,0.6805,0.6805,9856499980.0
2007-08-07 15:30:00,0.6806,0.6808,0.6804,0.6808,8088299989.0
2007-08-07 15:35:00,0.6808,0.68095,0.6807,0.68085,3993199999.0
2007-08-07 15:40:00,0.6809,0.681,0.68075,0.6809,5732799955.0
2007-08-07 15:45:00,0.6809,0.6811,0.6809,0.6811,4913399961.0
2007-08-07 15:50:00,0.6811,0.6812,0.68105,0.6811,3480200011.0
2007-08-07 15:55:00,0.6808,0.68125,0.6808,0.68125,7606900037.0
2007-08-07 16:00:00,0.6813,0.6816,0.6813,0.68155,1026299985.0
2007-08-07 16:05:00,0.6815,0.6816,0.6812,0.6813,5064799948.0
2007-08-07 16:10:00,0.68135,0.68165,0.68135,0.6815,7354000000.0
2007-08-07 16:15:00,0.68155,0.6816,0.68145,0.6816,1591400007.0
2007-08-07 16:20:00,0.68155,0.6816,0.6813,0.6813,2847500000.0
2007-08-07 16:25:00,0.6812,0.68135,0.68115,0.6813,6126800001.0
2007-08-07 16:30:00,0.6813,0.6813,0.6811,0.68125,6954500100.0
2007-08-07 16:35:00,0.68125,0.6813,0.681,0.68115,5287299992.0
2007-08-07 16:40:00,0.6812,0.6813,0.6811,0.68125,7047199986.0
2007-08-07 16:45:00,0.68125,0.68135,0.6812,0.6813,5392700007.0
2007-08-07 16:50:00,0.6813,0.6813,0.68105,0.68105,7468999975.0
2007-08-07 16:55:00,0.68105,0.6812,0.6808,0.6809,7905099940.0
2007-08-07 17:00:00,0.681,0.6811,0.68085,0.6809,8346399936.0
2007-08-07 17:05:00,0.6809,0.6809,0.6808,0.6809,4707699958.0
2007-08-07 17:10:00,0.6808,0.68095,0.6808,0.6809,6412599955.0
2007-08-07 17:15:00,0.6809,0.68095,0.68085,0.6809,5527399999.0
2007-08-07 17:20:00,0.6809,0.681,0.68085,0.6809,5696099985.0
2007-08-07 17:25:00,0.68095,0.6812,0.68095,0.6812,5883099990.0
2007-08-07 17:30:00,0.6812,0.6812,0.68105,0.68115,4234800003.0
2007-08-07 17:35:00,0.681,0.68115,0.681,0.6811,4038299990.0
2007-08-07 17:40:00,0.681,0.681,0.6805,0.6805,5119700020.0
2007-08-07 17:45:00,0.6805,0.6807,0.6803,0.6807,10062500035.0
2007-08-07 17:50:00,0.6807,0.6807,0.6801,0.6805,8711500007.0
2007-08-07 17:55:00,0.6805,0.6805,0.6803,0.68045,8721199991.0
2007-08-07 18:00:00,0.68045,0.68045,0.6802,0.68025,4627399985.0
2007-08-07 18:05:00,0.68025,0.6803,0.68,0.6801,4556300022.0
2007-08-07 18:10:00,0.6801,0.6801,0.6797,0.67985,8908700071.0
2007-08-07 18:15:00,0.67985,0.67995,0.67965,0.6799,6407900020.0
2007-08-07 18:20:00,0.6799,0.68,0.6796,0.67965,3453899984.0
2007-08-07 18:25:00,0.67965,0.6798,0.6795,0.6797,6856199977.0
2007-08-07 18:30:00,0.6797,0.67985,0.67965,0.67965,7717699965.0
2007-08-07 18:35:00,0.67965,0.67975,0.67955,0.6797,6742699982.0
2007-08-07 18:40:00,0.6797,0.6797,0.6795,0.6796,4584000001.0
2007-08-07 18:45:00,0.67955,0.6796,0.67945,0.6795,4152399986.0
2007-08-07 18:50:00,0.6794,0.6795,0.6792,0.67935,5643800000.0
2007-08-07 18:55:00,0.67935,0.6794,0.6793,0.6793,1655499991.0
2007-08-07 19:00:00,0.67935,0.6795,0.6793,0.67945,6860299961.0
2007-08-07 19:05:00,0.67945,0.67965,0.67935,0.67965,4320600009.0
2007-08-07 19:10:00,0.67965,0.6797,0.6795,0.6795,5531899988.0
2007-08-07 19:15:00,0.6796,0.6797,0.6796,0.67965,3536800005.0
2007-08-07 19:20:00,0.6796,0.67975,0.6796,0.67975,4548399979.0
2007-08-07 19:25:00,0.67975,0.6798,0.6796,0.6796,2642500000.0
2007-08-07 19:30:00,0.67965,0.67975,0.6796,0.6797,3367300008.0
2007-08-07 19:35:00,0.67975,0.67985,0.6797,0.6798,3029099984.0
2007-08-07 19:40:00,0.6798,0.6799,0.6797,0.67985,2753200004.0
2007-08-07 19:45:00,0.67985,0.67995,0.6798,0.6799,3931900007.0
2007-08-07 19:50:00,0.6799,0.68005,0.6799,0.68,3330499950.0
2007-08-07 19:55:00,0.67995,0.68,0.67985,0.67985,3006599989.0
2007-08-07 20:00:00,0.6799,0.68005,0.6798,0.68,4857599995.0
2007-08-07 20:05:00,0.6799,0.68,0.6798,0.67985,4510999980.0
2007-08-07 20:10:00,0.6799,0.6799,0.67925,0.6793,6341021838.0
2007-08-07 20:15:00,0.6793,0.6801,0.6793,0.68,10214499940.0
2007-08-07 20:20:00,0.6801,0.6802,0.6797,0.6797,10214499940.0
2007-08-07 20:25:00,0.6798,0.6802,0.6797,0.6797,9087499912.0
2007-08-07 20:30:00,0.6798,0.6801,0.6797,0.6799,7396999870.0
2007-08-07 20:35:00,0.6798,0.6802,0.6797,0.6801,7396999870.0
2007-08-07 20:40:00,0.68,0.68005,0.6798,0.6798,6073999910.0
2007-08-07 20:45:00,0.6799,0.6802,0.6798,0.6801,7656399927.0
2007-08-07 20:50:00,0.6802,0.68025,0.6796,0.6796,8885999997.0
2007-08-07 20:55:00,0.6797,0.6799,0.6796,0.6797,9619599940.0
2007-08-07 21:00:00,0.6798,0.68005,0.6797,0.68,8590899960.0
2007-08-07 21:05:00,0.68,0.6802,0.68,0.6801,4592200026.0
2007-08-07 21:10:00,0.6801,0.6801,0.6798,0.6799,7466400028.0
2007-08-07 21:15:00,0.6799,0.6799,0.6797,0.6797,4279899971.0
2007-08-07 21:20:00,0.6797,0.6798,0.67935,0.6796,7026000047.0
2007-08-07 21:25:00,0.6796,0.6797,0.67955,0.6796,3497300005.0
2007-08-07 21:30:00,0.67965,0.6798,0.67955,0.6796,4872899986.0
2007-08-07 21:35:00,0.6796,0.67965,0.6794,0.6796,3879100011.0
2007-08-07 21:40:00,0.6796,0.67975,0.6795,0.6796,4435199985.0
2007-08-07 21:45:00,0.67955,0.67985,0.67955,0.67985,3507200018.0
2007-08-07 21:50:00,0.6798,0.67985,0.6797,0.6797,7153799991.0
2007-08-07 21:55:00,0.6797,0.6797,0.6795,0.6796,6175299986.0
2007-08-07 22:00:00,0.6796,0.6797,0.67955,0.6797,2804800015.0
2007-08-07 22:05:00,0.6797,0.6798,0.6797,0.6797,1267899996.0
2007-08-07 22:10:00,0.6797,0.6797,0.67935,0.6794,3944699992.0
2007-08-07 22:15:00,0.6794,0.6795,0.67935,0.67945,3059099993.0
2007-08-07 22:20:00,0.67945,0.6795,0.67935,0.67945,1561600000.0
2007-08-07 22:25:00,0.6795,0.6795,0.6793,0.6794,3393600001.0
2007-08-07 22:30:00,0.6794,0.67945,0.6791,0.6792,3397700012.0
2007-08-07 22:35:00,0.6792,0.6793,0.6792,0.67925,2892399997.0
2007-08-07 22:40:00,0.6793,0.6793,0.6792,0.6793,4845399946.0
2007-08-07 22:45:00,0.6793,0.6795,0.67925,0.6793,2876899972.0
2007-08-07 22:50:00,0.6793,0.67945,0.67915,0.67935,3321199971.0
2007-08-07 22:55:00,0.6794,0.6795,0.6792,0.6794,2026199993.0
2007-08-07 23:00:00,0.6794,0.67955,0.6792,0.6795,943199998.0
2007-08-07 23:05:00,0.6795,0.6796,0.67905,0.67945,1019799999.0
2007-08-07 23:10:00,0.6795,0.6796,0.6793,0.6794,1119799991.0
2007-08-07 23:15:00,0.6794,0.6795,0.6793,0.6795,1236299998.0
2007-08-07 23:20:00,0.6795,0.6796,0.67915,0.6796,1068699993.0
2007-08-07 23:25:00,0.6796,0.6796,0.67946,0.67955,703799993.0
2007-08-07 23:30:00,0.6795,0.6796,0.6793,0.67955,1374500005.0
2007-08-07 23:35:00,0.67948,0.6796,0.6794,0.6796,347600000.0
2007-08-07 23:40:00,0.6796,0.6796,0.6795,0.6796,434800000.0
2007-08-07 23:45:00,0.6796,0.6796,0.6796,0.6796,187200000.0
2007-08-07 23:50:00,0.6796,0.6796,0.6793,0.6794,1091499995.0
2007-08-07 23:55:00,0.6794,0.6795,0.6793,0.67945,1261299993.0
2007-08-08 00:00:00,0.67938,0.6796,0.679,0.67945,2961799980.0
2007-08-08 00:05:00,0.6795,0.6795,0.6793,0.67935,1757200013.0
2007-08-08 00:10:00,0.6794,0.6795,0.6793,0.6794,2163699998.0
2007-08-08 00:15:00,0.6794,0.67955,0.67935,0.67955,3477400060.0
2007-08-08 00:20:00,0.67955,0.67955,0.67945,0.6795,1607900002.0
2007-08-08 00:25:00,0.6795,0.6796,0.67944,0.67955,1570600010.0
2007-08-08 00:30:00,0.6796,0.6797,0.67945,0.67965,1053200005.0
2007-08-08 00:35:00,0.6797,0.6797,0.6794,0.6794,1196499997.0
2007-08-08 00:40:00,0.6794,0.6795,0.67935,0.67945,1115999988.0
2007-08-08 00:45:00,0.6795,0.6796,0.67945,0.67955,1141700007.0
2007-08-08 00:50:00,0.67943,0.67955,0.67931,0.67945,3152100008.0
2007-08-08 00:55:00,0.67945,0.6795,0.67935,0.6794,1970899992.0
2007-08-08 01:00:00,0.6794,0.67955,0.6794,0.67955,1017700001.0
2007-08-08 01:05:00,0.6795,0.6797,0.67945,0.67955,3781300013.0
2007-08-08 01:10:00,0.67955,0.6796,0.6794,0.6795,2294600012.0
2007-08-08 01:15:00,0.6795,0.67955,0.67924,0.6795,951799998.0
2007-08-08 01:20:00,0.6795,0.67965,0.67945,0.6796,1257200000.0
2007-08-08 01:25:00,0.6796,0.6796,0.67945,0.6795,435300000.0
2007-08-08 01:30:00,0.67945,0.6796,0.67945,0.67955,1636800003.0
2007-08-08 01:35:00,0.67955,0.6796,0.6794,0.6795,1659900017.0
2007-08-08 01:40:00,0.6795,0.67955,0.67945,0.6795,1756300000.0
2007-08-08 01:45:00,0.6795,0.6798,0.67945,0.6797,2529399983.0
2007-08-08 01:50:00,0.6797,0.67985,0.67965,0.67965,3065699991.0
2007-08-08 01:55:00,0.6797,0.67975,0.67955,0.6796,2544300014.0
2007-08-08 02:00:00,0.67965,0.6798,0.67955,0.6797,3119900004.0
2007-08-08 02:05:00,0.6797,0.67995,0.67965,0.67995,3080899994.0
2007-08-08 02:10:00,0.67995,0.68015,0.67985,0.68005,5530199957.0
2007-08-08 02:15:00,0.68005,0.6801,0.67995,0.68,2203000010.0
2007-08-08 02:20:00,0.67995,0.6801,0.67995,0.68,1540199994.0
2007-08-08 02:25:00,0.68,0.6801,0.67995,0.67995,1471099987.0
2007-08-08 02:30:00,0.67995,0.6801,0.67985,0.67985,2085399985.0
2007-08-08 02:35:00,0.67985,0.67995,0.67975,0.6799,1759899989.0
2007-08-08 02:40:00,0.6799,0.68,0.67985,0.68,1859100008.0
2007-08-08 02:45:00,0.68,0.68,0.67983,0.67995,1396300012.0
2007-08-08 02:50:00,0.68,0.68015,0.6798,0.6801,1305200008.0
2007-08-08 02:55:00,0.6801,0.6801,0.67995,0.6801,3468599997.0
2007-08-08 03:00:00,0.6801,0.6801,0.6799,0.68,4868400005.0
2007-08-08 03:05:00,0.68,0.68,0.6798,0.67995,1339800009.0
2007-08-08 03:10:00,0.67995,0.68005,0.6799,0.67995,1640399997.0
2007-08-08 03:15:00,0.68,0.6801,0.67995,0.68,2053499997.0
2007-08-08 03:20:00,0.68,0.6801,0.67995,0.6801,3780300027.0
2007-08-08 03:25:00,0.6801,0.6802,0.67995,0.6801,3090199985.0
2007-08-08 03:30:00,0.68005,0.6802,0.68005,0.6801,1887000005.0
2007-08-08 03:35:00,0.6801,0.6801,0.68005,0.68005,1232200004.0
2007-08-08 03:40:00,0.6801,0.6801,0.67995,0.68,2454399962.0
2007-08-08 03:45:00,0.68005,0.6801,0.67992,0.68005,1593300006.0
2007-08-08 03:50:00,0.6801,0.68025,0.67995,0.68015,5393699981.0
2007-08-08 03:55:00,0.68015,0.68025,0.6801,0.6802,1772899988.0
2007-08-08 04:00:00,0.6802,0.6804,0.68015,0.68015,3288099993.0
2007-08-08 04:05:00,0.6802,0.68025,0.68015,0.6802,2249400000.0
2007-08-08 04:10:00,0.6802,0.6803,0.68015,0.6803,1510399985.0
2007-08-08 04:15:00,0.6803,0.6804,0.68025,0.6803,3565099974.0
2007-08-08 04:20:00,0.6803,0.6804,0.68015,0.6804,2945499989.0
2007-08-08 04:25:00,0.68035,0.6804,0.68025,0.6803,3262999982.0
2007-08-08 04:30:00,0.6803,0.6803,0.68025,0.6803,772099998.0
2007-08-08 04:35:00,0.6803,0.6803,0.68015,0.6802,526099999.0
2007-08-08 04:40:00,0.68025,0.68025,0.67995,0.6801,766700003.0
2007-08-08 04:45:00,0.6801,0.6801,0.68005,0.68005,439300000.0
2007-08-08 04:50:00,0.6801,0.6801,0.68,0.68005,903600000.0
2007-08-08 04:55:00,0.68005,0.6802,0.68005,0.6801,1692999989.0
2007-08-08 05:00:00,0.6801,0.6803,0.6801,0.6802,707000000.0
2007-08-08 05:05:00,0.6802,0.6802,0.6801,0.6802,1232599997.0
2007-08-08 05:10:00,0.6802,0.6802,0.68015,0.6802,588199991.0
2007-08-08 05:15:00,0.6802,0.6802,0.6801,0.6802,1241599997.0
2007-08-08 05:20:00,0.6802,0.6802,0.68015,0.68015,1422899979.0
2007-08-08 05:25:00,0.68014,0.6802,0.67989,0.68007,2225400004.0
2007-08-08 05:30:00,0.6802,0.6802,0.68005,0.6802,837400002.0
2007-08-08 05:35:00,0.6802,0.6802,0.68015,0.6802,305700000.0
2007-08-08 05:40:00,0.68015,0.6802,0.68015,0.6802,2270499978.0
2007-08-08 05:45:00,0.6802,0.6802,0.68005,0.6801,2668800030.0
2007-08-08 05:50:00,0.6801,0.6801,0.67985,0.68,4611699998.0
2007-08-08 05:55:00,0.68,0.6801,0.67995,0.68005,3582199992.0
2007-08-08 06:00:00,0.68005,0.68015,0.68,0.68015,928899997.0
2007-08-08 06:05:00,0.68015,0.68015,0.68005,0.6801,536899995.0
2007-08-08 06:10:00,0.6801,0.6801,0.6799,0.68,1639399997.0
2007-08-08 06:15:00,0.68,0.68025,0.6799,0.68005,2249700008.0
2007-08-08 06:20:00,0.6801,0.6802,0.68005,0.6801,1440899999.0
2007-08-08 06:25:00,0.6801,0.6801,0.6799,0.68,1956399987.0
2007-08-08 06:30:00,0.68,0.68005,0.67995,0.67995,3970100012.0
2007-08-08 06:35:00,0.68,0.68,0.67985,0.6799,2533300005.0
2007-08-08 06:40:00,0.6799,0.6799,0.67985,0.6799,313200000.0
2007-08-08 06:45:00,0.6799,0.68,0.67985,0.68,1579499999.0
2007-08-08 06:50:00,0.68,0.68,0.67985,0.68,1233100005.0
2007-08-08 06:55:00,0.68,0.68,0.67985,0.67985,1742400003.0
2007-08-08 07:00:00,0.6799,0.68,0.67985,0.68,1673400014.0
2007-08-08 07:05:00,0.67995,0.6801,0.6799,0.68,1454500012.0
2007-08-08 07:10:00,0.68,0.6801,0.68,0.6801,1840299989.0
2007-08-08 07:15:00,0.6801,0.6801,0.67987,0.68002,2446400013.0
2007-08-08 07:20:00,0.6801,0.6801,0.67993,0.67997,2276599998.0
2007-08-08 07:25:00,0.6801,0.68015,0.68,0.6801,1994299997.0
2007-08-08 07:30:00,0.68005,0.6802,0.67995,0.68005,2074400000.0
2007-08-08 07:35:00,0.68005,0.68015,0.68,0.68005,1521799987.0
2007-08-08 07:40:00,0.68015,0.68015,0.68005,0.6801,1770600004.0
2007-08-08 07:45:00,0.6801,0.6801,0.6799,0.68,2637699987.0
2007-08-08 07:50:00,0.68,0.68005,0.67965,0.67995,3448300001.0
2007-08-08 07:55:00,0.67995,0.68,0.6796,0.68,2883800010.0
2007-08-08 08:00:00,0.68,0.6802,0.6799,0.68015,3937699992.0
2007-08-08 08:05:00,0.68015,0.6806,0.68015,0.6804,8059299974.0
2007-08-08 08:10:00,0.6804,0.6809,0.68035,0.6809,6838400024.0
2007-08-08 08:15:00,0.6808,0.6809,0.6805,0.6807,6326000025.0
2007-08-08 08:20:00,0.6807,0.6808,0.6806,0.6807,5574500030.0
2007-08-08 08:25:00,0.6807,0.68075,0.6805,0.6807,7874899958.0
2007-08-08 08:30:00,0.6806,0.6808,0.6804,0.6808,9194099954.0
2007-08-08 08:35:00,0.6808,0.6809,0.68065,0.68075,4680200014.0
2007-08-08 08:40:00,0.6808,0.6808,0.6806,0.6807,5932500039.0
2007-08-08 08:45:00,0.68075,0.6808,0.6804,0.6807,5423199954.0
2007-08-08 08:50:00,0.6807,0.6807,0.6802,0.6803,9099799985.0
2007-08-08 08:55:00,0.6803,0.6804,0.68015,0.68035,6952099987.0
2007-08-08 09:00:00,0.6803,0.6804,0.68,0.6803,8588999948.0
2007-08-08 09:05:00,0.6802,0.6803,0.68,0.6801,4848799936.0
2007-08-08 09:10:00,0.68015,0.68025,0.68005,0.6801,8076299936.0
2007-08-08 09:15:00,0.68,0.68015,0.6799,0.68,7402999950.0
2007-08-08 09:20:00,0.6798,0.6803,0.6798,0.6802,10226500065.0
2007-08-08 09:25:00,0.6801,0.6802,0.68005,0.6801,9728899999.0
2007-08-08 09:30:00,0.6802,0.6804,0.6801,0.68025,5311300002.0
2007-08-08 09:35:00,0.68025,0.68025,0.6802,0.6802,6807400032.0
2007-08-08 09:40:00,0.68025,0.68035,0.68015,0.68015,7656399979.0
2007-08-08 09:45:00,0.6802,0.68025,0.68,0.6801,5667999977.0
2007-08-08 09:50:00,0.68,0.6801,0.6798,0.67985,5772499988.0
2007-08-08 09:55:00,0.67985,0.6799,0.6793,0.6796,6603000030.0
2007-08-08 10:00:00,0.6797,0.6797,0.6794,0.6794,6174600030.0
2007-08-08 10:05:00,0.6793,0.6794,0.679,0.6792,6147000025.0
2007-08-08 10:10:00,0.6792,0.6792,0.6791,0.67915,7434199907.0
2007-08-08 10:15:00,0.67915,0.6792,0.679,0.6791,7254100063.0
2007-08-08 10:20:00,0.6792,0.67925,0.67905,0.6791,8719700020.0
2007-08-08 10:25:00,0.6792,0.6792,0.6788,0.679,6673099991.0
2007-08-08 10:30:00,0.67895,0.67905,0.6788,0.679,6163999997.0
2007-08-08 10:35:00,0.679,0.6792,0.679,0.67915,7344999987.0
2007-08-08 10:40:00,0.67915,0.6793,0.6791,0.6792,5215099995.0
2007-08-08 10:45:00,0.67915,0.67925,0.679,0.6791,5061000001.0
2007-08-08 10:50:00,0.67915,0.67925,0.6791,0.67925,5644399986.0
2007-08-08 10:55:00,0.67925,0.67935,0.67915,0.6793,8308300001.0
2007-08-08 11:00:00,0.6793,0.6794,0.6792,0.67935,5255599964.0
2007-08-08 11:05:00,0.6794,0.6794,0.67935,0.6794,4695699965.0
2007-08-08 11:10:00,0.6794,0.6795,0.6793,0.6794,4856100004.0
2007-08-08 11:15:00,0.6794,0.6796,0.6793,0.67955,6680999912.0
2007-08-08 11:20:00,0.67955,0.67955,0.6793,0.67945,5539499960.0
2007-08-08 11:25:00,0.6795,0.6796,0.6794,0.6794,3681999997.0
2007-08-08 11:30:00,0.67945,0.6799,0.6791,0.6799,6123000014.0
2007-08-08 11:35:00,0.6798,0.68035,0.6797,0.6803,9597000040.0
2007-08-08 11:40:00,0.6803,0.6803,0.6798,0.6799,5423600037.0
2007-08-08 11:45:00,0.68,0.68,0.6796,0.67965,5807600011.0
2007-08-08 11:50:00,0.6796,0.6797,0.6794,0.6796,6832199946.0
2007-08-08 11:55:00,0.67965,0.6797,0.6795,0.6795,4513699995.0
2007-08-08 12:00:00,0.6796,0.6796,0.679,0.6792,10189599924.0
2007-08-08 12:05:00,0.6791,0.67935,0.6791,0.6792,6150399971.0
2007-08-08 12:10:00,0.67925,0.67925,0.6787,0.6787,6450499997.0
2007-08-08 12:15:00,0.6788,0.679,0.6785,0.6786,6796799958.0
2007-08-08 12:20:00,0.6787,0.6788,0.6786,0.67875,4515999960.0
2007-08-08 12:25:00,0.67875,0.6789,0.6786,0.6787,6277399963.0
2007-08-08 12:30:00,0.6788,0.6789,0.6785,0.6785,6208399923.0
2007-08-08 12:35:00,0.6786,0.67865,0.6784,0.6785,5149499954.0
2007-08-08 12:40:00,0.67855,0.6789,0.6785,0.6788,5705700021.0
2007-08-08 12:45:00,0.6788,0.67895,0.6788,0.6789,7022500039.0
2007-08-08 12:50:00,0.6789,0.67895,0.67855,0.6786,5221999955.0
2007-08-08 12:55:00,0.6786,0.67865,0.6783,0.6784,9003200007.0
2007-08-08 13:00:00,0.6783,0.6784,0.6782,0.6783,6818300012.0
2007-08-08 13:05:00,0.6782,0.6783,0.678,0.67815,6580399974.0
2007-08-08 13:10:00,0.6781,0.6782,0.678,0.678,2902499973.0
2007-08-08 13:15:00,0.6781,0.6782,0.678,0.6781,7812199994.0
2007-08-08 13:20:00,0.678,0.6781,0.6777,0.6779,3569900002.0
2007-08-08 13:25:00,0.6778,0.67795,0.6777,0.6779,2412100009.0
2007-08-08 13:30:00,0.6779,0.67795,0.6777,0.6778,6936700043.0
2007-08-08 13:35:00,0.6778,0.678,0.6777,0.6777,9616699991.0
2007-08-08 13:40:00,0.6778,0.6779,0.6777,0.6777,9443699925.0
2007-08-08 13:45:00,0.6776,0.67795,0.6776,0.67775,6084599974.0
2007-08-08 13:50:00,0.6778,0.67795,0.6777,0.6779,4708800025.0
2007-08-08 13:55:00,0.6779,0.6779,0.6777,0.67775,5942800031.0
2007-08-08 14:00:00,0.6776,0.6778,0.6776,0.6776,5292300002.0
2007-08-08 14:05:00,0.6777,0.6778,0.6776,0.6777,9836499990.0
2007-08-08 14:10:00,0.6778,0.6778,0.6777,0.6777,1967299998.0
2007-08-08 14:15:00,0.6779,0.678,0.67785,0.67795,6341900026.0
2007-08-08 14:20:00,0.6779,0.678,0.6779,0.67795,2506799995.0
2007-08-08 14:25:00,0.67795,0.6782,0.6779,0.678,8810299950.0
2007-08-08 14:30:00,0.6781,0.6781,0.67795,0.6781,7860799948.0
2007-08-08 14:35:00,0.6781,0.6782,0.678,0.6782,6109600008.0
2007-08-08 14:40:00,0.6778,0.6781,0.6778,0.678,3054800004.0
2007-08-08 14:45:00,0.6782,0.67835,0.67815,0.67825,6330699952.0
2007-08-08 14:50:00,0.6781,0.67835,0.6781,0.6783,1651200016.0
2007-08-08 14:55:00,0.6782,0.6785,0.6781,0.67845,9246599903.0
2007-08-08 15:00:00,0.6783,0.67835,0.6782,0.6782,5666099948.0
2007-08-08 15:05:00,0.6783,0.6783,0.678,0.678,5968199980.0
2007-08-08 15:10:00,0.6781,0.6782,0.678,0.6781,3528199996.0
2007-08-08 15:15:00,0.6781,0.67815,0.678,0.67815,6426900048.0
2007-08-08 15:20:00,0.67815,0.67815,0.678,0.6781,7781700016.0
2007-08-08 15:25:00,0.678,0.6782,0.678,0.6781,8485999996.0
2007-08-08 15:30:00,0.678,0.6782,0.678,0.678,10607499995.0
2007-08-08 15:35:00,0.6781,0.67815,0.678,0.6781,10138399984.0
2007-08-08 15:40:00,0.67815,0.6783,0.6781,0.67825,6195199992.0
2007-08-08 15:45:00,0.6783,0.6784,0.6781,0.67825,9399999855.0
2007-08-08 15:50:00,0.6781,0.6782,0.6779,0.6779,2531999984.0
2007-08-08 15:55:00,0.678,0.6781,0.6779,0.678,4677399966.0
2007-08-08 16:00:00,0.6781,0.6781,0.6778,0.678,8264499865.0
2007-08-08 16:05:00,0.6779,0.6781,0.6779,0.6781,2624799997.0
2007-08-08 16:10:00,0.6781,0.6781,0.6777,0.6777,4929999940.0
2007-08-08 16:15:00,0.6778,0.6778,0.6775,0.6777,6162499925.0
2007-08-08 16:20:00,0.6777,0.6778,0.6775,0.6776,5096399970.0
2007-08-08 16:25:00,0.6775,0.6776,0.6771,0.6773,2447199992.0
2007-08-08 16:30:00,0.67735,0.6775,0.6772,0.6772,5877899955.0
2007-08-08 16:35:00,0.6773,0.6774,0.677,0.6774,10044099926.0
2007-08-08 16:40:00,0.6773,0.67745,0.6772,0.6774,10468000025.0
2007-08-08 16:45:00,0.6774,0.6774,0.6771,0.6771,6286499993.0
2007-08-08 16:50:00,0.6772,0.67725,0.677,0.67715,7082699887.0
2007-08-08 16:55:00,0.67715,0.6778,0.677,0.6777,8971900045.0
2007-08-08 17:00:00,0.6778,0.6778,0.6776,0.6777,7513200032.0
2007-08-08 17:05:00,0.67775,0.6778,0.6777,0.6777,3126300008.0
2007-08-08 17:10:00,0.6776,0.6778,0.6776,0.6777,8849899940.0
2007-08-08 17:15:00,0.6778,0.678,0.67775,0.67775,8555200025.0
2007-08-08 17:20:00,0.67775,0.67795,0.6777,0.67785,7586299987.0
2007-08-08 17:25:00,0.6779,0.678,0.67785,0.67795,7364499995.0
2007-08-08 17:30:00,0.67795,0.67795,0.6777,0.67785,5984700029.0
2007-08-08 17:35:00,0.6778,0.67805,0.6778,0.678,7144699995.0
2007-08-08 17:40:00,0.678,0.6781,0.6779,0.6779,7705499908.0
2007-08-08 17:45:00,0.67795,0.6781,0.67795,0.67805,3507300012.0
2007-08-08 17:50:00,0.67805,0.6781,0.6778,0.6779,8252000014.0
2007-08-08 17:55:00,0.67785,0.6779,0.6777,0.6779,6089999981.0
2007-08-08 18:00:00,0.6779,0.6782,0.6778,0.6782,5910000005.0
2007-08-08 18:05:00,0.6781,0.6782,0.678,0.67815,5265000048.0
2007-08-08 18:10:00,0.67815,0.67815,0.6778,0.67785,5664399984.0
2007-08-08 18:15:00,0.67785,0.67785,0.6776,0.67765,5982800035.0
2007-08-08 18:20:00,0.6776,0.6777,0.6774,0.67755,9368099995.0
2007-08-08 18:25:00,0.67755,0.6777,0.6775,0.6775,4182199958.0
2007-08-08 18:30:00,0.67765,0.6777,0.6776,0.6776,3524399980.0
2007-08-08 18:35:00,0.6777,0.67785,0.6776,0.67785,3089499979.0
2007-08-08 18:40:00,0.6779,0.67805,0.6779,0.67795,6308099980.0
2007-08-08 18:45:00,0.6779,0.678,0.67785,0.67795,2604300012.0
2007-08-08 18:50:00,0.67795,0.67795,0.6777,0.6778,5926600011.0
2007-08-08 18:55:00,0.6778,0.67815,0.6777,0.67815,6691200000.0
2007-08-08 19:00:00,0.678,0.6781,0.67785,0.67785,4067200021.0
2007-08-08 19:05:00,0.67785,0.678,0.6778,0.6779,3748400009.0
2007-08-08 19:10:00,0.6779,0.6779,0.6776,0.6776,7081000008.0
2007-08-08 19:15:00,0.67755,0.67765,0.67755,0.6776,7392399986.0
2007-08-08 19:20:00,0.67755,0.6777,0.6775,0.67755,3615300022.0
2007-08-08 19:25:00,0.6776,0.6776,0.6775,0.6775,2244399996.0
2007-08-08 19:30:00,0.6774,0.6774,0.6772,0.6773,8888000006.0
2007-08-08 19:35:00,0.6773,0.6774,0.6772,0.6773,6560700009.0
2007-08-08 19:40:00,0.6773,0.67745,0.67725,0.6773,8248799978.0
2007-08-08 19:45:00,0.67735,0.6774,0.67725,0.67735,3350399993.0
2007-08-08 19:50:00,0.67735,0.67745,0.67725,0.6774,4610999996.0
2007-08-08 19:55:00,0.67735,0.6775,0.6773,0.6775,4670000023.0
2007-08-08 20:00:00,0.6775,0.6776,0.67735,0.6775,5796600026.0
2007-08-08 20:05:00,0.67745,0.6776,0.67745,0.6775,3634099992.0
2007-08-08 20:10:00,0.67755,0.6776,0.6773,0.67735,3773900014.0
2007-08-08 20:15:00,0.67735,0.67745,0.6773,0.6774,4888299989.0
2007-08-08 20:20:00,0.6774,0.6774,0.6772,0.6774,2714100011.0
2007-08-08 20:25:00,0.6774,0.6776,0.6774,0.67755,4912299993.0
2007-08-08 20:30:00,0.67755,0.67755,0.67735,0.67745,3490500030.0
2007-08-08 20:35:00,0.67745,0.67765,0.67745,0.67765,4751999991.0
2007-08-08 20:40:00,0.67765,0.67765,0.67745,0.6776,5285799999.0
2007-08-08 20:45:00,0.67755,0.67765,0.67745,0.67765,3392599984.0
2007-08-08 20:50:00,0.6776,0.67765,0.67755,0.67755,1702700008.0
2007-08-08 20:55:00,0.67755,0.67755,0.6774,0.67755,6582099939.0
2007-08-08 21:00:00,0.67755,0.6776,0.6775,0.67755,3489000001.0
2007-08-08 21:05:00,0.67755,0.67755,0.67745,0.67745,1831499985.0
2007-08-08 21:10:00,0.67745,0.67765,0.6774,0.6775,7114099976.0
2007-08-08 21:15:00,0.6775,0.6776,0.6773,0.6775,5291600020.0
2007-08-08 21:20:00,0.67745,0.6776,0.6774,0.67745,6578399992.0
2007-08-08 21:25:00,0.67745,0.6777,0.6774,0.67765,6882699967.0
2007-08-08 21:30:00,0.67765,0.67805,0.6776,0.67775,6741199961.0
2007-08-08 21:35:00,0.67775,0.6778,0.6777,0.6778,5218199986.0
2007-08-08 21:40:00,0.6778,0.6778,0.67755,0.6777,3440300018.0
2007-08-08 21:45:00,0.6777,0.6777,0.67745,0.6775,5124800004.0
2007-08-08 21:50:00,0.6775,0.6776,0.67745,0.67755,5557699980.0
2007-08-08 21:55:00,0.67755,0.67765,0.6773,0.6774,4469999984.0
2007-08-08 22:00:00,0.6774,0.6775,0.67735,0.67745,2137500022.0
2007-08-08 22:05:00,0.67745,0.67755,0.67745,0.67755,806399999.0
2007-08-08 22:10:00,0.67755,0.6776,0.6774,0.6775,3952999984.0
2007-08-08 22:15:00,0.6775,0.6775,0.67725,0.67735,2979800009.0
2007-08-08 22:20:00,0.6774,0.6774,0.67725,0.6773,1862099989.0
2007-08-08 22:25:00,0.6773,0.6774,0.67725,0.6773,1873099999.0
2007-08-08 22:30:00,0.6773,0.67745,0.67725,0.67725,2380499976.0
2007-08-08 22:35:00,0.6773,0.6773,0.6772,0.6773,2613300004.0
2007-08-08 22:40:00,0.6773,0.6773,0.67715,0.6772,1984599967.0
2007-08-08 22:45:00,0.6772,0.6772,0.67705,0.67715,3231000000.0
2007-08-08 22:50:00,0.6772,0.6772,0.6771,0.67715,1213599996.0
2007-08-08 22:55:00,0.67715,0.67725,0.6771,0.6772,2092200004.0
2007-08-08 23:00:00,0.6771,0.6772,0.677,0.6771,897899995.0
2007-08-08 23:05:00,0.6771,0.6773,0.67705,0.6772,886899991.0
2007-08-08 23:10:00,0.67725,0.67725,0.677,0.6772,524400000.0
2007-08-08 23:15:00,0.67725,0.67725,0.6771,0.6771,716599993.0
2007-08-08 23:20:00,0.6771,0.6773,0.67695,0.6771,763299994.0
2007-08-08 23:25:00,0.6771,0.6774,0.6771,0.6774,390799996.0
2007-08-08 23:30:00,0.6774,0.67745,0.6772,0.67735,1395600004.0
2007-08-08 23:35:00,0.67735,0.67745,0.6772,0.6774,1253500002.0
2007-08-08 23:40:00,0.6774,0.6774,0.6772,0.6774,719399992.0
2007-08-08 23:45:00,0.6774,0.6775,0.6772,0.6775,958600009.0
2007-08-08 23:50:00,0.6775,0.6775,0.677,0.67745,889100015.0
2007-08-08 23:55:00,0.6773,0.6778,0.6771,0.6777,1119699990.0
2007-08-09 00:00:00,0.6777,0.6777,0.67735,0.6775,486999998.0
2007-08-09 00:05:00,0.6774,0.67755,0.67715,0.6773,1551200000.0
2007-08-09 00:10:00,0.6773,0.6775,0.67725,0.67735,377900000.0
2007-08-09 00:15:00,0.67735,0.6774,0.67735,0.67735,254500000.0
2007-08-09 00:20:00,0.6773,0.6774,0.67725,0.67735,668400000.0
2007-08-09 00:25:00,0.6772,0.6773,0.67705,0.67725,717399992.0
2007-08-09 00:30:00,0.6773,0.6774,0.6772,0.67735,1476799988.0
2007-08-09 00:35:00,0.6773,0.6773,0.67715,0.67715,1187300002.0
2007-08-09 00:40:00,0.6772,0.6773,0.67711,0.6773,1202499984.0
2007-08-09 00:45:00,0.6773,0.6774,0.67725,0.67735,894399999.0
2007-08-09 00:50:00,0.67735,0.6774,0.67735,0.67735,664799996.0
2007-08-09 00:55:00,0.6774,0.6774,0.6774,0.6774,830399997.0
2007-08-09 01:00:00,0.6774,0.67755,0.6774,0.67755,757599997.0
2007-08-09 01:05:00,0.67755,0.6776,0.6775,0.6776,376400002.0
2007-08-09 01:10:00,0.6776,0.6776,0.6775,0.6776,964199992.0
2007-08-09 01:15:00,0.6776,0.67765,0.6775,0.67755,568699999.0
2007-08-09 01:20:00,0.6776,0.67762,0.67748,0.6776,1230299992.0
2007-08-09 01:25:00,0.67755,0.6776,0.6775,0.67755,775899993.0
2007-08-09 01:30:00,0.67755,0.6776,0.67743,0.67747,175400000.0
2007-08-09 01:35:00,0.6776,0.6776,0.67755,0.6776,448799997.0
2007-08-09 01:40:00,0.6776,0.67765,0.67755,0.6776,545499998.0
2007-08-09 01:45:00,0.6776,0.67765,0.67742,0.67749,1911900012.0
2007-08-09 01:50:00,0.67765,0.67775,0.6776,0.6777,801599999.0
2007-08-09 01:55:00,0.6777,0.6778,0.67727,0.67776,2726399994.0
2007-08-09 02:00:00,0.6777,0.6777,0.67725,0.67725,2400799989.0
2007-08-09 02:05:00,0.6773,0.6773,0.67715,0.6772,1268400004.0
2007-08-09 02:10:00,0.6772,0.6773,0.6771,0.67725,1697099993.0
2007-08-09 02:15:00,0.6773,0.6774,0.6772,0.6773,5838999980.0
2007-08-09 02:20:00,0.6772,0.67735,0.6772,0.6773,2945899987.0
2007-08-09 02:25:00,0.6773,0.6774,0.67725,0.6774,961299990.0
2007-08-09 02:30:00,0.6774,0.67755,0.67735,0.6775,2803300008.0
2007-08-09 02:35:00,0.6775,0.6777,0.67745,0.6776,4154400002.0
2007-08-09 02:40:00,0.6776,0.6776,0.67745,0.67745,1975300001.0
2007-08-09 02:45:00,0.6775,0.67755,0.6775,0.6775,382300002.0
2007-08-09 02:50:00,0.67739,0.67755,0.67727,0.67735,3019299991.0
2007-08-09 02:55:00,0.67735,0.6775,0.67725,0.6775,3656500013.0
2007-08-09 03:00:00,0.6775,0.67765,0.6774,0.6776,1817200008.0
2007-08-09 03:05:00,0.6776,0.67765,0.67745,0.6775,2030199990.0
2007-08-09 03:10:00,0.6775,0.67755,0.67735,0.67735,964599997.0
2007-08-09 03:15:00,0.67735,0.6776,0.67735,0.6775,2911599992.0
2007-08-09 03:20:00,0.67755,0.6776,0.6775,0.6776,472599998.0
2007-08-09 03:25:00,0.6776,0.6776,0.6771,0.67755,1396200003.0
2007-08-09 03:30:00,0.67755,0.67765,0.67745,0.6776,2478099995.0
2007-08-09 03:35:00,0.6776,0.6776,0.67745,0.67745,1336800009.0
2007-08-09 03:40:00,0.67745,0.67745,0.6774,0.67745,506500002.0
2007-08-09 03:45:00,0.67745,0.67755,0.67735,0.6775,1630700009.0
2007-08-09 03:50:00,0.6775,0.6775,0.67735,0.67735,915999996.0
2007-08-09 03:55:00,0.67745,0.67745,0.6774,0.67745,711500001.0
2007-08-09 04:00:00,0.6775,0.6775,0.67735,0.6774,1020999996.0
2007-08-09 04:05:00,0.6774,0.67755,0.6774,0.6775,738899997.0
2007-08-09 04:10:00,0.6775,0.6775,0.6774,0.67745,796399996.0
2007-08-09 04:15:00,0.6774,0.67755,0.67735,0.67755,867099997.0
2007-08-09 04:20:00,0.67755,0.6776,0.67745,0.67745,758099994.0
2007-08-09 04:25:00,0.67737,0.6776,0.67737,0.67755,503400003.0
2007-08-09 04:30:00,0.67755,0.6776,0.6775,0.6776,195900000.0
2007-08-09 04:35:00,0.6776,0.6776,0.6775,0.6775,504199996.0
2007-08-09 04:40:00,0.67755,0.67755,0.67745,0.6775,589899999.0
2007-08-09 04:45:00,0.6775,0.67755,0.67745,0.6775,295400000.0
2007-08-09 04:50:00,0.67745,0.67755,0.67725,0.67755,466299999.0
2007-08-09 04:55:00,0.67755,0.67755,0.6775,0.6775,466600000.0
2007-08-09 05:00:00,0.67755,0.67755,0.67745,0.6775,213900003.0
2007-08-09 05:05:00,0.67745,0.67755,0.67745,0.67755,1028099994.0
2007-08-09 05:10:00,0.67755,0.67755,0.6773,0.67745,709999998.0
2007-08-09 05:15:00,0.6775,0.6775,0.67722,0.67738,3120299979.0
2007-08-09 05:20:00,0.67745,0.67755,0.67735,0.6775,913499995.0
2007-08-09 05:25:00,0.6775,0.67755,0.6774,0.67741,788900009.0
2007-08-09 05:30:00,0.6775,0.6775,0.67745,0.6775,1755400030.0
2007-08-09 05:35:00,0.6775,0.67755,0.67745,0.67745,866999997.0
2007-08-09 05:40:00,0.67745,0.6775,0.67723,0.67732,2043399993.0
2007-08-09 05:45:00,0.67745,0.67745,0.67725,0.6773,1297600009.0
2007-08-09 05:50:00,0.6773,0.67735,0.67725,0.6773,1737399980.0
2007-08-09 05:55:00,0.67735,0.6774,0.67721,0.6774,1505000000.0
2007-08-09 06:00:00,0.67745,0.6777,0.6774,0.6777,3323799978.0
2007-08-09 06:05:00,0.67765,0.6778,0.6776,0.6777,1383400000.0
2007-08-09 06:10:00,0.6777,0.6777,0.67755,0.67755,432400000.0
2007-08-09 06:15:00,0.6776,0.6776,0.67755,0.67755,614599986.0
2007-08-09 06:20:00,0.6776,0.6776,0.67743,0.6775,1579499993.0
2007-08-09 06:25:00,0.6776,0.6776,0.6775,0.6776,1075900011.0
2007-08-09 06:30:00,0.6776,0.6776,0.6775,0.67755,2275700017.0
2007-08-09 06:35:00,0.67755,0.6776,0.6775,0.67755,172600002.0
2007-08-09 06:40:00,0.67755,0.6776,0.6774,0.6775,1365400001.0
2007-08-09 06:45:00,0.6775,0.6776,0.67735,0.67755,412000003.0
2007-08-09 06:50:00,0.67755,0.67755,0.67745,0.6775,663000002.0
2007-08-09 06:55:00,0.6775,0.6776,0.67745,0.67755,444200001.0
2007-08-09 07:00:00,0.67755,0.67755,0.67735,0.6775,1285199999.0
2007-08-09 07:05:00,0.6775,0.6775,0.6773,0.67745,652799991.0
2007-08-09 07:10:00,0.6774,0.67745,0.6772,0.6772,1280399993.0
2007-08-09 07:15:00,0.67725,0.67725,0.67715,0.6772,446900000.0
2007-08-09 07:20:00,0.6772,0.6775,0.6772,0.6774,1817699983.0
2007-08-09 07:25:00,0.67745,0.6775,0.67735,0.67745,3637899990.0
2007-08-09 07:30:00,0.67745,0.67755,0.6774,0.6774,2317300008.0
2007-08-09 07:35:00,0.6774,0.6774,0.67705,0.67725,4146500007.0
2007-08-09 07:40:00,0.6772,0.67755,0.67705,0.67725,3350800014.0
2007-08-09 07:45:00,0.6772,0.67725,0.67705,0.6771,1768799989.0
2007-08-09 07:50:00,0.6771,0.6772,0.67705,0.6771,1143199990.0
2007-08-09 07:55:00,0.6771,0.6772,0.67705,0.6771,3122200014.0
2007-08-09 08:00:00,0.6771,0.6771,0.677,0.6771,2774799995.0
2007-08-09 08:05:00,0.6771,0.6772,0.67705,0.6772,2270900017.0
2007-08-09 08:10:00,0.6772,0.67745,0.67705,0.6773,4632700050.0
2007-08-09 08:15:00,0.6773,0.6776,0.6773,0.67745,6194999980.0
2007-08-09 08:20:00,0.6775,0.67775,0.6774,0.67745,7155999962.0
2007-08-09 08:25:00,0.67745,0.6775,0.67735,0.6774,3876100004.0
2007-08-09 08:30:00,0.6774,0.6774,0.6772,0.6774,5893899990.0
2007-08-09 08:35:00,0.6774,0.6774,0.67725,0.6773,6423799965.0
2007-08-09 08:40:00,0.6773,0.6773,0.677,0.677,4231199956.0
2007-08-09 08:45:00,0.6771,0.6771,0.6767,0.67685,8425699887.0
2007-08-09 08:50:00,0.67685,0.6776,0.67685,0.6774,4863599940.0
2007-08-09 08:55:00,0.6775,0.678,0.6772,0.6779,7739999870.0
2007-08-09 09:00:00,0.6778,0.6779,0.6768,0.677,7739999870.0
2007-08-09 09:05:00,0.6771,0.6773,0.6766,0.677,7739999870.0
2007-08-09 09:10:00,0.6771,0.6773,0.6769,0.677,7739999870.0
2007-08-09 09:15:00,0.6769,0.6771,0.6762,0.6764,7739999870.0
2007-08-09 09:20:00,0.6765,0.6769,0.67635,0.6768,8463899945.0
2007-08-09 09:25:00,0.6769,0.6771,0.6768,0.6771,8946499995.0
2007-08-09 09:30:00,0.677,0.6771,0.6768,0.677,8946499995.0
2007-08-09 09:35:00,0.6771,0.6774,0.6769,0.677,8946499995.0
2007-08-09 09:40:00,0.6769,0.6771,0.6762,0.6764,8236099969.0
2007-08-09 09:45:00,0.6765,0.6766,0.6763,0.67655,7222999980.0
2007-08-09 09:50:00,0.6765,0.6768,0.6765,0.6765,4530999976.0
2007-08-09 09:55:00,0.6764,0.6766,0.6763,0.6764,6614500055.0
2007-08-09 10:00:00,0.6764,0.6765,0.6763,0.6765,6639400001.0
2007-08-09 10:05:00,0.6765,0.6765,0.67635,0.67645,4455799994.0
2007-08-09 10:10:00,0.6765,0.6766,0.67645,0.6766,6561800013.0
2007-08-09 10:15:00,0.6766,0.67665,0.67635,0.6764,7480499990.0
2007-08-09 10:20:00,0.6765,0.6766,0.67645,0.6765,7365299994.0
2007-08-09 10:25:00,0.6766,0.6768,0.6765,0.6767,3322600014.0
2007-08-09 10:30:00,0.6767,0.67695,0.6766,0.67675,4213799993.0
2007-08-09 10:35:00,0.67675,0.6768,0.67665,0.6768,5534300019.0
2007-08-09 10:40:00,0.6768,0.6768,0.67665,0.6768,4947100010.0
2007-08-09 10:45:00,0.6768,0.6768,0.67665,0.6767,5456400017.0
2007-08-09 10:50:00,0.6767,0.67685,0.6767,0.67675,3586299989.0
2007-08-09 10:55:00,0.6768,0.6768,0.6766,0.6767,5613999981.0
2007-08-09 11:00:00,0.6768,0.6773,0.6767,0.6772,5619399992.0
2007-08-09 11:05:00,0.6771,0.6774,0.6771,0.6773,8144599923.0
2007-08-09 11:10:00,0.6774,0.6777,0.6773,0.6777,8712099910.0
2007-08-09 11:15:00,0.6776,0.6777,0.67725,0.67735,9187199967.0
2007-08-09 11:20:00,0.6772,0.6775,0.67715,0.67725,8057999951.0
2007-08-09 11:25:00,0.67725,0.6774,0.6771,0.67725,6215599952.0
2007-08-09 11:30:00,0.67725,0.67745,0.6771,0.6771,9381599969.0
2007-08-09 11:35:00,0.6771,0.67725,0.67705,0.67715,7848699989.0
2007-08-09 11:40:00,0.67715,0.67725,0.67705,0.6771,7714499997.0
2007-08-09 11:45:00,0.677,0.6772,0.6768,0.677,7369000015.0
2007-08-09 11:50:00,0.6771,0.6772,0.6769,0.6771,7696700024.0
2007-08-09 11:55:00,0.677,0.67735,0.677,0.6773,10143500050.0
2007-08-09 12:00:00,0.6772,0.6773,0.677,0.6772,8279499980.0
2007-08-09 12:05:00,0.6771,0.6775,0.677,0.6774,8279499980.0
2007-08-09 12:10:00,0.6773,0.6774,0.6772,0.6772,8279499980.0
2007-08-09 12:15:00,0.6771,0.6772,0.677,0.6771,5512500035.0
2007-08-09 12:20:00,0.6772,0.6774,0.6771,0.67735,5067300036.0
2007-08-09 12:25:00,0.67735,0.6774,0.6772,0.6773,6532599983.0
2007-08-09 12:30:00,0.6773,0.67745,0.6772,0.6773,9754599966.0
2007-08-09 12:35:00,0.6774,0.6774,0.6771,0.6772,6890400040.0
2007-08-09 12:40:00,0.67715,0.6775,0.67715,0.6775,8890200066.0
2007-08-09 12:45:00,0.6775,0.6775,0.67735,0.6774,3501200031.0
2007-08-09 12:50:00,0.6773,0.6775,0.6773,0.67745,7057999995.0
2007-08-09 12:55:00,0.6775,0.6776,0.6774,0.6774,8226599997.0
2007-08-09 13:00:00,0.6775,0.6777,0.6774,0.6777,3438199954.0
2007-08-09 13:05:00,0.6776,0.67785,0.6776,0.6778,3908099968.0
2007-08-09 13:10:00,0.6778,0.6778,0.6775,0.6775,7608200022.0
2007-08-09 13:15:00,0.6774,0.6775,0.6773,0.6775,7139300037.0
2007-08-09 13:20:00,0.6775,0.6776,0.6774,0.6775,8230400029.0
2007-08-09 13:25:00,0.6775,0.67755,0.6773,0.6775,10006500018.0
2007-08-09 13:30:00,0.6774,0.67765,0.6772,0.67755,7541899968.0
2007-08-09 13:35:00,0.6775,0.67765,0.67745,0.67755,5849400058.0
2007-08-09 13:40:00,0.6773,0.6775,0.67705,0.6771,8723099974.0
2007-08-09 13:45:00,0.677,0.67715,0.677,0.6771,5154100013.0
2007-08-09 13:50:00,0.6772,0.67735,0.6771,0.6773,6391699980.0
2007-08-09 13:55:00,0.6773,0.6774,0.67725,0.6773,2052399999.0
2007-08-09 14:00:00,0.6771,0.6773,0.677,0.67725,8170499955.0
2007-08-09 14:05:00,0.6772,0.6773,0.6771,0.6773,5795700017.0
2007-08-09 14:10:00,0.6773,0.6773,0.6769,0.6769,8127000000.0
2007-08-09 14:15:00,0.6768,0.67705,0.6768,0.67695,6524299993.0
2007-08-09 14:20:00,0.6769,0.6773,0.6769,0.6772,9865500050.0
2007-08-09 14:25:00,0.6773,0.6773,0.6767,0.67695,9865500050.0
2007-08-09 14:30:00,0.6769,0.67695,0.6765,0.6766,5775300017.0
2007-08-09 14:35:00,0.6767,0.6767,0.6764,0.6764,7562000035.0
2007-08-09 14:40:00,0.6765,0.6767,0.6763,0.6764,6049600028.0
2007-08-09 14:45:00,0.6765,0.6766,0.6759,0.676,7562000035.0
2007-08-09 14:50:00,0.6756,0.6763,0.6756,0.6762,7562000035.0
2007-08-09 14:55:00,0.6761,0.6763,0.6755,0.6757,7562000035.0
2007-08-09 15:00:00,0.6756,0.6757,0.6751,0.6757,7562000035.0
2007-08-09 15:05:00,0.6756,0.6757,0.6754,0.6757,7562000035.0
2007-08-09 15:10:00,0.6756,0.676,0.6755,0.6759,6049600028.0
2007-08-09 15:15:00,0.676,0.6762,0.6759,0.6761,7783000024.0
2007-08-09 15:20:00,0.676,0.6761,0.6755,0.6758,8666999980.0
2007-08-09 15:25:00,0.6757,0.676,0.6756,0.6756,8666999980.0
2007-08-09 15:30:00,0.6757,0.676,0.6754,0.6759,9195599944.0
2007-08-09 15:35:00,0.676,0.6762,0.6759,0.6762,9547999920.0
2007-08-09 15:40:00,0.6763,0.6763,0.676,0.6761,9547999920.0
2007-08-09 15:45:00,0.6762,0.6762,0.6756,0.6757,9547999920.0
2007-08-09 15:50:00,0.6756,0.6759,0.6755,0.6755,9547999920.0
2007-08-09 15:55:00,0.6754,0.676,0.6754,0.6759,8383399985.0
2007-08-09 16:00:00,0.6759,0.6759,0.6755,0.6759,8594000115.0
2007-08-09 16:05:00,0.6758,0.676,0.6757,0.6759,6039400073.0
2007-08-09 16:10:00,0.67595,0.676,0.67575,0.6759,7506900021.0
2007-08-09 16:15:00,0.676,0.676,0.6754,0.6754,10100000010.0
2007-08-09 16:20:00,0.6755,0.6756,0.6753,0.6754,10100000010.0
2007-08-09 16:25:00,0.6753,0.6757,0.6753,0.6756,10176000028.0
2007-08-09 16:30:00,0.6755,0.6757,0.6748,0.6748,8065500035.0
2007-08-09 16:35:00,0.6747,0.6748,0.6742,0.6745,8065500035.0
2007-08-09 16:40:00,0.6747,0.6749,0.6746,0.6749,8065500035.0
2007-08-09 16:45:00,0.6748,0.6751,0.6748,0.6751,8065500035.0
2007-08-09 16:50:00,0.675,0.6752,0.6749,0.6751,8065500035.0
2007-08-09 16:55:00,0.675,0.6753,0.6749,0.6751,8065500035.0
2007-08-09 17:00:00,0.675,0.6754,0.675,0.6752,6450100009.0
2007-08-09 17:05:00,0.6753,0.6753,0.6751,0.6752,6189400006.0
2007-08-09 17:10:00,0.6751,0.6753,0.6751,0.6752,8388500080.0
2007-08-09 17:15:00,0.6753,0.6753,0.6751,0.6751,8388500080.0
2007-08-09 17:20:00,0.6752,0.6752,0.675,0.6752,8784600004.0
2007-08-09 17:25:00,0.6753,0.6757,0.6751,0.6757,8746199974.0
2007-08-09 17:30:00,0.6756,0.6756,0.6753,0.6755,7907399966.0
2007-08-09 17:35:00,0.6755,0.6755,0.6753,0.6754,5909199972.0
2007-08-09 17:40:00,0.6755,0.6757,0.6754,0.6756,6976899970.0
2007-08-09 17:45:00,0.6756,0.6757,0.6754,0.6757,7075500005.0
2007-08-09 17:50:00,0.6756,0.67575,0.6756,0.6757,5071800006.0
2007-08-09 17:55:00,0.6757,0.6759,0.67565,0.6758,8064699984.0
2007-08-09 18:00:00,0.67575,0.67585,0.67565,0.6757,7112400026.0
2007-08-09 18:05:00,0.6756,0.6758,0.6756,0.6757,7806599966.0
2007-08-09 18:10:00,0.6757,0.6758,0.6756,0.67575,6211999874.0
2007-08-09 18:15:00,0.6758,0.6759,0.6757,0.6758,6285200050.0
2007-08-09 18:20:00,0.6758,0.676,0.67575,0.6759,5274599988.0
2007-08-09 18:25:00,0.6759,0.676,0.6756,0.6757,5039200004.0
2007-08-09 18:30:00,0.6757,0.6758,0.6756,0.6758,4342400014.0
2007-08-09 18:35:00,0.6758,0.6758,0.67545,0.67545,7301099998.0
2007-08-09 18:40:00,0.6755,0.6756,0.6753,0.6756,5277899966.0
2007-08-09 18:45:00,0.67555,0.6756,0.67545,0.67555,3017699981.0
2007-08-09 18:50:00,0.6756,0.6758,0.6755,0.6758,6546199963.0
2007-08-09 18:55:00,0.6758,0.676,0.6757,0.67575,7135000011.0
2007-08-09 19:00:00,0.67575,0.6758,0.67565,0.67575,6048699983.0
2007-08-09 19:05:00,0.67565,0.676,0.67565,0.6759,7146199987.0
2007-08-09 19:10:00,0.676,0.6761,0.6759,0.6759,9095699981.0
2007-08-09 19:15:00,0.6759,0.676,0.67585,0.6759,6173199962.0
2007-08-09 19:20:00,0.6759,0.6763,0.6759,0.6763,6676199939.0
2007-08-09 19:25:00,0.6763,0.6764,0.67615,0.67615,7231500003.0
2007-08-09 19:30:00,0.6762,0.6762,0.676,0.6761,3928999978.0
2007-08-09 19:35:00,0.6761,0.67615,0.67595,0.67605,4809000012.0
2007-08-09 19:40:00,0.67605,0.6761,0.67595,0.6761,5501299973.0
2007-08-09 19:45:00,0.67605,0.6761,0.67595,0.676,3612399983.0
2007-08-09 19:50:00,0.676,0.6762,0.67595,0.6761,2817699999.0
2007-08-09 19:55:00,0.67615,0.6762,0.67595,0.6761,4933199962.0
2007-08-09 20:00:00,0.6761,0.6761,0.6759,0.6761,4478500018.0
2007-08-09 20:05:00,0.6761,0.6762,0.67595,0.6761,3132100012.0
2007-08-09 20:10:00,0.67605,0.6762,0.67605,0.6761,5554699995.0
2007-08-09 20:15:00,0.6761,0.6762,0.67605,0.6762,7597600045.0
2007-08-09 20:20:00,0.67615,0.6762,0.676,0.67605,7201899976.0
2007-08-09 20:25:00,0.6761,0.6762,0.67595,0.676,6113200017.0
2007-08-09 20:30:00,0.67595,0.6762,0.67595,0.6761,8154100062.0
2007-08-09 20:35:00,0.6762,0.6764,0.6762,0.6763,10702500055.0
2007-08-09 20:40:00,0.67625,0.67635,0.676,0.6762,3926400014.0
2007-08-09 20:45:00,0.6763,0.6763,0.67605,0.67615,4891800007.0
2007-08-09 20:50:00,0.6762,0.6762,0.676,0.676,8070399990.0
2007-08-09 20:55:00,0.6761,0.67635,0.676,0.6761,7622899973.0
2007-08-09 21:00:00,0.67615,0.6763,0.676,0.676,3181400040.0
2007-08-09 21:05:00,0.676,0.676,0.67575,0.6758,5685700002.0
2007-08-09 21:10:00,0.67585,0.6759,0.6757,0.6758,6976800003.0
2007-08-09 21:15:00,0.6759,0.67605,0.6758,0.6759,5641900003.0
2007-08-09 21:20:00,0.67595,0.6761,0.67575,0.676,5274599988.0
2007-08-09 21:25:00,0.676,0.6761,0.67585,0.67595,5589700031.0
2007-08-09 21:30:00,0.67595,0.676,0.67585,0.67585,3918199977.0
2007-08-09 21:35:00,0.67585,0.6759,0.67565,0.6758,5506899997.0
2007-08-09 21:40:00,0.6758,0.6759,0.6756,0.6758,6277100049.0
2007-08-09 21:45:00,0.6758,0.67595,0.67575,0.6759,3717399995.0
2007-08-09 21:50:00,0.67585,0.6759,0.6758,0.6759,2167599976.0
2007-08-09 21:55:00,0.6759,0.676,0.67585,0.6759,5184100001.0
2007-08-09 22:00:00,0.6759,0.6759,0.67555,0.67575,3635600021.0
2007-08-09 22:05:00,0.67575,0.6759,0.6755,0.6759,5504500009.0
2007-08-09 22:10:00,0.6759,0.676,0.67575,0.676,1585500004.0
2007-08-09 22:15:00,0.676,0.67605,0.67595,0.676,745700001.0
2007-08-09 22:20:00,0.676,0.676,0.6758,0.6759,3241899993.0
2007-08-09 22:25:00,0.6759,0.6759,0.67565,0.67565,1209799988.0
2007-08-09 22:30:00,0.6757,0.67575,0.6756,0.6757,1938799998.0
2007-08-09 22:35:00,0.6757,0.6758,0.6756,0.67565,3262699986.0
2007-08-09 22:40:00,0.6757,0.6759,0.67565,0.6758,2382099979.0
2007-08-09 22:45:00,0.6758,0.67605,0.67575,0.676,3760799961.0
2007-08-09 22:50:00,0.67605,0.6761,0.67555,0.6759,3590200011.0
2007-08-09 22:55:00,0.67585,0.676,0.67555,0.6757,3693799989.0
2007-08-09 23:00:00,0.6757,0.676,0.6757,0.6758,682100006.0
2007-08-09 23:05:00,0.6758,0.6759,0.6756,0.6758,1268599996.0
2007-08-09 23:10:00,0.6758,0.6759,0.6756,0.67585,1446199996.0
2007-08-09 23:15:00,0.6759,0.6759,0.67545,0.6757,2070600018.0
2007-08-09 23:20:00,0.67565,0.676,0.6755,0.676,2068499998.0
2007-08-09 23:25:00,0.676,0.676,0.67565,0.67595,1322599982.0
2007-08-09 23:30:00,0.6759,0.6761,0.6758,0.6758,902599993.0
2007-08-09 23:35:00,0.67595,0.67605,0.67555,0.67595,964500012.0
2007-08-09 23:40:00,0.67595,0.67595,0.6757,0.6759,1497600012.0
2007-08-09 23:45:00,0.6759,0.67605,0.6757,0.676,1279999972.0
2007-08-09 23:50:00,0.676,0.67605,0.6757,0.6758,1059999997.0
2007-08-09 23:55:00,0.67585,0.676,0.6757,0.6759,1337399996.0
2007-08-10 00:00:00,0.6759,0.6761,0.6758,0.6758,1033899991.0
2007-08-10 00:05:00,0.6758,0.6759,0.67545,0.6759,630200000.0
2007-08-10 00:10:00,0.67595,0.67595,0.6758,0.67595,769399996.0
2007-08-10 00:15:00,0.676,0.676,0.6758,0.67595,751899995.0
2007-08-10 00:20:00,0.676,0.6761,0.67595,0.6761,831700004.0
2007-08-10 00:25:00,0.6761,0.6762,0.6759,0.67615,1054100010.0
2007-08-10 00:30:00,0.6761,0.6761,0.67585,0.67585,1201700002.0
2007-08-10 00:35:00,0.6759,0.6759,0.6758,0.67585,570799998.0
2007-08-10 00:40:00,0.67585,0.67585,0.67565,0.6758,2339099987.0
2007-08-10 00:45:00,0.6758,0.6758,0.67565,0.6758,1171800010.0
2007-08-10 00:50:00,0.6758,0.67595,0.6757,0.67575,1760100012.0
2007-08-10 00:55:00,0.6758,0.6759,0.6756,0.6758,1911299998.0
2007-08-10 01:00:00,0.6758,0.6759,0.6756,0.67585,1369500008.0
2007-08-10 01:05:00,0.6759,0.676,0.67585,0.67585,2023300009.0
2007-08-10 01:10:00,0.6759,0.6759,0.67585,0.6759,1785000014.0
2007-08-10 01:15:00,0.6759,0.676,0.6758,0.676,3179999990.0
2007-08-10 01:20:00,0.676,0.6761,0.6758,0.6759,3187899992.0
2007-08-10 01:25:00,0.6759,0.67605,0.67585,0.676,2194400017.0
2007-08-10 01:30:00,0.676,0.676,0.67545,0.67555,3420299999.0
2007-08-10 01:35:00,0.6756,0.6756,0.6753,0.6753,2010700006.0
2007-08-10 01:40:00,0.6753,0.6756,0.67525,0.67555,5385400006.0
2007-08-10 01:45:00,0.67555,0.6758,0.6755,0.6758,7602200016.0
2007-08-10 01:50:00,0.6758,0.6758,0.67565,0.6758,5799099989.0
2007-08-10 01:55:00,0.67575,0.6759,0.6757,0.6758,3809000023.0
2007-08-10 02:00:00,0.6758,0.67585,0.67545,0.6755,2974800004.0
2007-08-10 02:05:00,0.67545,0.6756,0.6753,0.6756,5476100005.0
2007-08-10 02:10:00,0.6756,0.67575,0.6755,0.6756,5137799970.0
2007-08-10 02:15:00,0.67565,0.6757,0.67555,0.67565,2009099997.0
2007-08-10 02:20:00,0.6757,0.6757,0.67555,0.6757,3097999996.0
2007-08-10 02:25:00,0.67574,0.6758,0.67548,0.6758,2121200005.0
2007-08-10 02:30:00,0.6758,0.67585,0.6757,0.67575,3089400009.0
2007-08-10 02:35:00,0.67575,0.67605,0.6757,0.67595,3472699979.0
2007-08-10 02:40:00,0.67595,0.67605,0.67585,0.676,2826299997.0
2007-08-10 02:45:00,0.676,0.676,0.6757,0.6759,5981299979.0
2007-08-10 02:50:00,0.67585,0.676,0.67585,0.6759,4726199995.0
2007-08-10 02:55:00,0.67585,0.67595,0.6758,0.6759,4677199960.0
2007-08-10 03:00:00,0.6759,0.6761,0.6759,0.676,5825200020.0
2007-08-10 03:05:00,0.676,0.6761,0.6758,0.67585,4465600000.0
2007-08-10 03:10:00,0.67585,0.6759,0.67575,0.6759,2880200003.0
2007-08-10 03:15:00,0.6759,0.67595,0.67575,0.67585,4006200009.0
2007-08-10 03:20:00,0.67585,0.67585,0.6757,0.67575,3869600004.0
2007-08-10 03:25:00,0.67575,0.6758,0.67575,0.6758,1700899993.0
2007-08-10 03:30:00,0.6758,0.6759,0.67565,0.6758,4981800006.0
2007-08-10 03:35:00,0.67585,0.67585,0.67575,0.6758,4199800002.0
2007-08-10 03:40:00,0.6758,0.67585,0.67575,0.6758,3215600001.0
2007-08-10 03:45:00,0.6758,0.6759,0.67575,0.6758,3806700018.0
2007-08-10 03:50:00,0.6758,0.67585,0.67565,0.6758,5594899979.0
2007-08-10 03:55:00,0.6758,0.676,0.67565,0.6758,8070299988.0
2007-08-10 04:00:00,0.6758,0.6758,0.6757,0.6758,1796099984.0
2007-08-10 04:05:00,0.6758,0.67595,0.6757,0.6757,3956199982.0
2007-08-10 04:10:00,0.6757,0.6758,0.67565,0.6757,3510299995.0
2007-08-10 04:15:00,0.6757,0.67575,0.67565,0.6757,3509200034.0
2007-08-10 04:20:00,0.6757,0.6757,0.6754,0.6755,2670000008.0
2007-08-10 04:25:00,0.6755,0.67555,0.6754,0.67545,3607699990.0
2007-08-10 04:30:00,0.67545,0.6755,0.6753,0.67535,2439000007.0
2007-08-10 04:35:00,0.6754,0.6755,0.6753,0.6755,1464500003.0
2007-08-10 04:40:00,0.6755,0.67555,0.67495,0.67495,6082600027.0
2007-08-10 04:45:00,0.67495,0.6753,0.67495,0.6753,6141800045.0
2007-08-10 04:50:00,0.6753,0.6754,0.67525,0.67535,1106600005.0
2007-08-10 04:55:00,0.6754,0.6755,0.67535,0.67545,2588400001.0
2007-08-10 05:00:00,0.67545,0.67625,0.67535,0.67595,4755399999.0
2007-08-10 05:05:00,0.67595,0.6763,0.67575,0.6761,4960400034.0
2007-08-10 05:10:00,0.67605,0.6761,0.67575,0.67585,3670100004.0
2007-08-10 05:15:00,0.6758,0.6761,0.67575,0.6759,2586099990.0
2007-08-10 05:20:00,0.67605,0.6761,0.6759,0.6759,2137799994.0
2007-08-10 05:25:00,0.67595,0.67615,0.6758,0.67605,2911300024.0
2007-08-10 05:30:00,0.6761,0.67615,0.67605,0.6761,2828499949.0
2007-08-10 05:35:00,0.6761,0.67615,0.67595,0.67605,2599000010.0
2007-08-10 05:40:00,0.67605,0.6761,0.6758,0.67595,3354900002.0
2007-08-10 05:45:00,0.67595,0.6761,0.67585,0.6761,4957200018.0
2007-08-10 05:50:00,0.67605,0.6761,0.6759,0.6759,4054700004.0
2007-08-10 05:55:00,0.67595,0.6761,0.6759,0.676,4063000038.0
2007-08-10 06:00:00,0.676,0.67605,0.6759,0.676,3174500006.0
2007-08-10 06:05:00,0.676,0.67615,0.6758,0.6759,2451599998.0
2007-08-10 06:10:00,0.67595,0.67595,0.67575,0.6759,2429200011.0
2007-08-10 06:15:00,0.6759,0.67605,0.67585,0.6759,2329100024.0
2007-08-10 06:20:00,0.6759,0.6761,0.67585,0.67605,2338200019.0
2007-08-10 06:25:00,0.6761,0.6762,0.676,0.676,2425699978.0
2007-08-10 06:30:00,0.67605,0.67625,0.6759,0.6761,2568800033.0
2007-08-10 06:35:00,0.6761,0.67615,0.67595,0.676,2984500015.0
2007-08-10 06:40:00,0.676,0.67605,0.67585,0.676,2653600000.0
2007-08-10 06:45:00,0.67595,0.676,0.6759,0.6759,975000006.0
2007-08-10 06:50:00,0.6759,0.6759,0.6757,0.67575,2112999991.0
2007-08-10 06:55:00,0.67575,0.67585,0.67555,0.67565,2632400001.0
2007-08-10 07:00:00,0.67565,0.6758,0.6756,0.67565,4318099990.0
2007-08-10 07:05:00,0.67565,0.67585,0.67565,0.67585,4302600008.0
2007-08-10 07:10:00,0.6758,0.67585,0.6753,0.6756,4808600021.0
2007-08-10 07:15:00,0.6756,0.6758,0.6755,0.6758,1642399986.0
2007-08-10 07:20:00,0.6758,0.676,0.67575,0.6759,3207899945.0
2007-08-10 07:25:00,0.6759,0.676,0.67575,0.6758,3497900038.0
2007-08-10 07:30:00,0.6758,0.676,0.67565,0.6759,7067299962.0
2007-08-10 07:35:00,0.6758,0.67615,0.6758,0.67605,6809899991.0
2007-08-10 07:40:00,0.67605,0.6761,0.6756,0.6759,7021399983.0
2007-08-10 07:45:00,0.676,0.6762,0.6759,0.6761,6109600001.0
2007-08-10 07:50:00,0.6761,0.6766,0.6761,0.6766,5940700002.0
2007-08-10 07:55:00,0.6767,0.6767,0.6763,0.6764,6272600055.0
2007-08-10 08:00:00,0.6763,0.67685,0.6763,0.6767,6846199938.0
2007-08-10 08:05:00,0.6768,0.677,0.6767,0.6769,6305599976.0
2007-08-10 08:10:00,0.677,0.6773,0.6768,0.677,8636299991.0
2007-08-10 08:15:00,0.6771,0.6772,0.677,0.6772,5586899990.0
2007-08-10 08:20:00,0.6772,0.6773,0.67695,0.67705,6540000012.0
2007-08-10 08:25:00,0.67705,0.6775,0.67705,0.6772,7659700032.0
2007-08-10 08:30:00,0.677,0.67735,0.677,0.6772,5722399972.0
2007-08-10 08:35:00,0.6771,0.6774,0.67705,0.6773,6527399901.0
2007-08-10 08:40:00,0.67725,0.6774,0.6769,0.6772,10433999995.0
2007-08-10 08:45:00,0.677,0.6772,0.6767,0.6771,10434000035.0
2007-08-10 08:50:00,0.6773,0.67755,0.6771,0.6773,6766800035.0
2007-08-10 08:55:00,0.6774,0.6776,0.6773,0.6776,4253800023.0
2007-08-10 09:00:00,0.6775,0.6776,0.67705,0.67705,10521499970.0
2007-08-10 09:05:00,0.6769,0.6771,0.6765,0.6769,7628999920.0
2007-08-10 09:10:00,0.6768,0.6772,0.6766,0.6771,8113699941.0
2007-08-10 09:15:00,0.6772,0.6773,0.6771,0.6771,10052500025.0
2007-08-10 09:20:00,0.67725,0.6774,0.6769,0.6772,9033699988.0
2007-08-10 09:25:00,0.6772,0.6772,0.6768,0.6769,4929699936.0
2007-08-10 09:30:00,0.6768,0.677,0.6767,0.6768,5048999935.0
2007-08-10 09:35:00,0.6768,0.6771,0.6767,0.6769,3053099990.0
2007-08-10 09:40:00,0.6768,0.6772,0.6768,0.6768,3405500005.0
2007-08-10 09:45:00,0.6769,0.67695,0.6765,0.6767,5493900026.0
2007-08-10 09:50:00,0.6769,0.67695,0.6765,0.6766,6398099903.0
2007-08-10 09:55:00,0.6768,0.677,0.6767,0.6769,9738899944.0
2007-08-10 10:00:00,0.677,0.6774,0.6769,0.6773,9779000015.0
2007-08-10 10:05:00,0.6772,0.6775,0.6767,0.6771,9282500054.0
2007-08-10 10:10:00,0.677,0.6772,0.6768,0.6769,7469600053.0
2007-08-10 10:15:00,0.677,0.67735,0.677,0.677,9582700013.0
2007-08-10 10:20:00,0.6771,0.67725,0.6769,0.6771,9102099858.0
2007-08-10 10:25:00,0.6772,0.67725,0.6769,0.6771,8367899800.0
2007-08-10 10:30:00,0.6771,0.6773,0.677,0.6773,5118699992.0
2007-08-10 10:35:00,0.6772,0.67745,0.6771,0.67745,5150000005.0
2007-08-10 10:40:00,0.67745,0.67745,0.6768,0.6772,4767099992.0
2007-08-10 10:45:00,0.67725,0.67725,0.6771,0.67725,4369999992.0
2007-08-10 10:50:00,0.6773,0.6774,0.6771,0.67715,6825999910.0
2007-08-10 10:55:00,0.6772,0.6773,0.6771,0.6773,6325200026.0
2007-08-10 11:00:00,0.6772,0.6775,0.6772,0.6774,7478399876.0
2007-08-10 11:05:00,0.6773,0.6774,0.677,0.677,8982599889.0
2007-08-10 11:10:00,0.6771,0.6771,0.6767,0.6771,8434499955.0
2007-08-10 11:15:00,0.677,0.67725,0.677,0.6771,8308399914.0
2007-08-10 11:20:00,0.6772,0.6772,0.6768,0.6771,7632999938.0
2007-08-10 11:25:00,0.6772,0.6772,0.6768,0.677,5143199968.0
2007-08-10 11:30:00,0.677,0.6771,0.67685,0.677,4632900030.0
2007-08-10 11:35:00,0.6769,0.677,0.6768,0.6769,3522800020.0
2007-08-10 11:40:00,0.6768,0.677,0.6767,0.6769,4802700014.0
2007-08-10 11:45:00,0.6769,0.6771,0.6767,0.6771,4263500005.0
2007-08-10 11:50:00,0.677,0.6771,0.6768,0.677,8342999975.0
2007-08-10 11:55:00,0.6771,0.6771,0.67685,0.6769,7617599967.0
2007-08-10 12:00:00,0.677,0.6773,0.6768,0.6772,8393500056.0
2007-08-10 12:05:00,0.67725,0.6774,0.67715,0.6772,8821200038.0
2007-08-10 12:10:00,0.6772,0.67735,0.6772,0.6772,8383400063.0
2007-08-10 12:15:00,0.6773,0.6773,0.677,0.677,6017199939.0
2007-08-10 12:20:00,0.6771,0.6775,0.677,0.6773,7090000035.0
2007-08-10 12:25:00,0.6772,0.6772,0.6769,0.6771,7090000035.0
2007-08-10 12:30:00,0.677,0.6773,0.677,0.67715,6643800043.0
2007-08-10 12:35:00,0.67715,0.6772,0.6769,0.6772,8401400006.0
2007-08-10 12:40:00,0.6771,0.6772,0.6769,0.67715,7728399963.0
2007-08-10 12:45:00,0.6772,0.6772,0.6768,0.6768,7316299997.0
2007-08-10 12:50:00,0.6769,0.67695,0.6767,0.67685,8513599926.0
2007-08-10 12:55:00,0.67685,0.6773,0.6768,0.6771,8205299973.0
2007-08-10 13:00:00,0.677,0.6774,0.6769,0.6772,8750499960.0
2007-08-10 13:05:00,0.6773,0.6773,0.6769,0.6769,8750499960.0
2007-08-10 13:10:00,0.677,0.677,0.6765,0.6767,8750499960.0
2007-08-10 13:15:00,0.6768,0.6772,0.6765,0.6767,8577599953.0
2007-08-10 13:20:00,0.6768,0.6771,0.6767,0.6769,7242000035.0
2007-08-10 13:25:00,0.6769,0.6773,0.6769,0.6772,8108700001.0
2007-08-10 13:30:00,0.67725,0.6776,0.677,0.6772,9364200049.0
2007-08-10 13:35:00,0.6771,0.6772,0.6767,0.6768,10588500055.0
2007-08-10 13:40:00,0.6769,0.677,0.6767,0.6768,9573900018.0
2007-08-10 13:45:00,0.67685,0.67705,0.67675,0.677,7589400011.0
2007-08-10 13:50:00,0.6771,0.6771,0.6768,0.6769,9109699984.0
2007-08-10 13:55:00,0.6768,0.6773,0.6768,0.6771,8815699964.0
2007-08-10 14:00:00,0.677,0.677,0.6763,0.6765,6246800000.0
2007-08-10 14:05:00,0.6766,0.6769,0.6765,0.6769,7457999996.0
2007-08-10 14:10:00,0.6768,0.6769,0.6766,0.6767,6055999980.0
2007-08-10 14:15:00,0.6766,0.677,0.6762,0.6768,4844799984.0
2007-08-10 14:20:00,0.6769,0.6773,0.6766,0.6772,6055999980.0
2007-08-10 14:25:00,0.6773,0.6774,0.6772,0.6773,4844799984.0
2007-08-10 14:30:00,0.6774,0.6776,0.6772,0.6773,6055999980.0
2007-08-10 14:35:00,0.6772,0.6773,0.6769,0.677,5004399962.0
2007-08-10 14:40:00,0.6769,0.6776,0.6769,0.6776,6454999925.0
2007-08-10 14:45:00,0.6775,0.6775,0.6771,0.6771,2458399924.0
2007-08-10 14:50:00,0.6773,0.6776,0.6771,0.67755,5014599961.0
2007-08-10 14:55:00,0.67755,0.6776,0.6772,0.6772,7503699965.0
2007-08-10 15:00:00,0.6773,0.6775,0.6772,0.6775,7262999960.0
2007-08-10 15:05:00,0.6777,0.6777,0.6776,0.6777,2306999988.0
2007-08-10 15:10:00,0.6778,0.678,0.6776,0.6779,4271999980.0
2007-08-10 15:15:00,0.678,0.6782,0.6779,0.6779,4271999980.0
2007-08-10 15:20:00,0.678,0.6782,0.6777,0.6777,4271999980.0
2007-08-10 15:25:00,0.6778,0.6781,0.6776,0.6779,4271999980.0
2007-08-10 15:30:00,0.678,0.67815,0.6778,0.678,5876599990.0
2007-08-10 15:35:00,0.6779,0.6781,0.6779,0.6779,7961000075.0
2007-08-10 15:40:00,0.6778,0.6779,0.6776,0.6776,8230200032.0
2007-08-10 15:45:00,0.6776,0.67775,0.6775,0.6776,4713799985.0
2007-08-10 15:50:00,0.6776,0.6777,0.6775,0.6776,5621199982.0
2007-08-10 15:55:00,0.6776,0.6777,0.6775,0.6776,6136600002.0
2007-08-10 16:00:00,0.6775,0.67765,0.6772,0.6774,8983099985.0
2007-08-10 16:05:00,0.6775,0.67765,0.6774,0.67745,6160499992.0
2007-08-10 16:10:00,0.6775,0.6775,0.6771,0.6771,6151900005.0
2007-08-10 16:15:00,0.6772,0.6773,0.6769,0.6773,9135899868.0
2007-08-10 16:20:00,0.6774,0.6774,0.6771,0.6771,5745199856.0
2007-08-10 16:25:00,0.6772,0.67735,0.6771,0.67735,5745199856.0
2007-08-10 16:30:00,0.67735,0.6776,0.6773,0.67745,7375300013.0
2007-08-10 16:35:00,0.6773,0.6773,0.6772,0.67725,5302200038.0
2007-08-10 16:40:00,0.6773,0.6773,0.677,0.67705,4798999991.0
2007-08-10 16:45:00,0.67705,0.67715,0.6768,0.6769,6660299984.0
2007-08-10 16:50:00,0.6769,0.677,0.6769,0.67695,3604599982.0
2007-08-10 16:55:00,0.677,0.6772,0.6768,0.6772,7719900047.0
2007-08-10 17:00:00,0.6771,0.6774,0.6771,0.6773,7098499915.0
2007-08-10 17:05:00,0.6774,0.6774,0.6773,0.6774,8313699903.0
2007-08-10 17:10:00,0.6774,0.6774,0.6772,0.6772,4673099985.0
2007-08-10 17:15:00,0.6771,0.67735,0.6771,0.6773,5327299961.0
2007-08-10 17:20:00,0.6773,0.67735,0.6772,0.67725,5817500033.0
2007-08-10 17:25:00,0.67725,0.67735,0.67715,0.67725,4803499998.0
2007-08-10 17:30:00,0.67725,0.6773,0.677,0.6771,5742999983.0
2007-08-10 17:35:00,0.6771,0.67715,0.67695,0.67705,5066799994.0
2007-08-10 17:40:00,0.67705,0.6771,0.6768,0.67685,4498399989.0
2007-08-10 17:45:00,0.67685,0.6769,0.6767,0.6768,4328699975.0
2007-08-10 17:50:00,0.6767,0.6768,0.6766,0.6766,5219700000.0
2007-08-10 17:55:00,0.6767,0.6768,0.6766,0.6768,7797000010.0
2007-08-10 18:00:00,0.67685,0.6769,0.67675,0.6769,2938399994.0
2007-08-10 18:05:00,0.6768,0.677,0.67675,0.6769,8657299990.0
2007-08-10 18:10:00,0.6768,0.6769,0.6766,0.6767,9095000005.0
2007-08-10 18:15:00,0.6766,0.6766,0.6761,0.6762,7164200011.0
2007-08-10 18:20:00,0.6761,0.6763,0.6759,0.6761,6359500050.0
2007-08-10 18:25:00,0.676,0.6764,0.6758,0.6764,6359500050.0
2007-08-10 18:30:00,0.6763,0.6764,0.6758,0.6763,6359500050.0
2007-08-10 18:35:00,0.6763,0.6766,0.67615,0.67645,4847400016.0
2007-08-10 18:40:00,0.6765,0.6766,0.6763,0.6765,5326200005.0
2007-08-10 18:45:00,0.67645,0.6765,0.67625,0.6764,5828700025.0
2007-08-10 18:50:00,0.6764,0.6766,0.6764,0.67645,4810300052.0
2007-08-10 18:55:00,0.6765,0.67655,0.6763,0.6764,6286799964.0
2007-08-10 19:00:00,0.67635,0.67655,0.67635,0.6765,4167500001.0
2007-08-10 19:05:00,0.67645,0.6765,0.67625,0.6765,3229600000.0
2007-08-10 19:10:00,0.6765,0.6766,0.67635,0.67645,5105699982.0
2007-08-10 19:15:00,0.67645,0.6768,0.6764,0.67675,6489499992.0
2007-08-10 19:20:00,0.6768,0.6768,0.6765,0.67655,4650399989.0
2007-08-10 19:25:00,0.6765,0.6765,0.6764,0.6765,2643900011.0
2007-08-10 19:30:00,0.67635,0.67665,0.67635,0.67665,6433899978.0
2007-08-10 19:35:00,0.67665,0.67665,0.67645,0.67665,4814499951.0
2007-08-10 19:40:00,0.67665,0.67675,0.67655,0.6766,4542200014.0
2007-08-10 19:45:00,0.6767,0.67675,0.6766,0.67675,8154799998.0
2007-08-10 19:50:00,0.67675,0.67735,0.67675,0.67735,6496599979.0
2007-08-10 19:55:00,0.6774,0.6777,0.67735,0.6775,5962600031.0
2007-08-10 20:00:00,0.6775,0.6775,0.6774,0.6774,2129400034.0
2007-08-10 20:05:00,0.6774,0.6774,0.67715,0.6772,2236199990.0
2007-08-10 20:10:00,0.6772,0.67725,0.67695,0.67705,4693800016.0
2007-08-10 20:15:00,0.67705,0.67705,0.67655,0.67665,3238600001.0
2007-08-10 20:20:00,0.67665,0.6768,0.6765,0.67675,7364900015.0
2007-08-10 20:25:00,0.67675,0.677,0.6767,0.6768,4811400014.0
2007-08-10 20:30:00,0.6768,0.67685,0.67655,0.6768,6068599976.0
2007-08-10 20:35:00,0.67685,0.67685,0.6766,0.67665,4336699993.0
2007-08-10 20:40:00,0.67665,0.6767,0.67655,0.67665,3159500020.0
2007-08-10 20:45:00,0.67665,0.67675,0.67655,0.6767,1958199999.0
2007-08-10 20:50:00,0.6767,0.67685,0.6767,0.67685,3231699989.0
2007-08-10 20:55:00,0.67685,0.677,0.6767,0.67695,5564899989.0
2007-08-10 21:00:00,0.677,0.67735,0.6769,0.67715,3956299998.0
2007-08-10 21:05:00,0.6772,0.67725,0.67705,0.6771,2806100009.0
2007-08-10 21:10:00,0.67705,0.6774,0.677,0.6773,5806400025.0
2007-08-10 21:15:00,0.6773,0.67755,0.67725,0.6775,4345700007.0
2007-08-10 21:20:00,0.6775,0.67755,0.67745,0.6775,2540800009.0
2007-08-10 21:25:00,0.6775,0.6775,0.67735,0.6774,2914200036.0
2007-08-10 21:30:00,0.6774,0.67755,0.67735,0.6774,4517099975.0
2007-08-10 21:35:00,0.6774,0.6774,0.67715,0.6772,4126800008.0
2007-08-10 21:40:00,0.67715,0.6773,0.67715,0.6773,2198900007.0
2007-08-10 21:45:00,0.67725,0.6773,0.67715,0.67725,1360600006.0
2007-08-10 21:50:00,0.6773,0.6773,0.67705,0.67705,3463800009.0
2007-08-10 21:55:00,0.6771,0.6771,0.6769,0.67695,3426599989.0
2007-08-10 22:00:00,0.6769,0.67705,0.6767,0.6768,2668399993.0
2007-08-10 22:05:00,0.6768,0.6769,0.6767,0.6768,2419900003.0
2007-08-10 22:10:00,0.6768,0.6768,0.67665,0.67665,2234600014.0
2007-08-10 22:15:00,0.6767,0.6769,0.67665,0.6768,934500002.0
2007-08-10 22:20:00,0.6767,0.6768,0.6766,0.6767,683799999.0
2007-08-10 22:25:00,0.6767,0.67675,0.67665,0.6767,451600000.0
2007-08-10 22:30:00,0.6766,0.6768,0.67655,0.6767,643300010.0
2007-08-10 22:35:00,0.6767,0.6768,0.6765,0.6766,1770899992.0
2007-08-10 22:40:00,0.6767,0.6767,0.67635,0.6765,2034700001.0
2007-08-10 22:45:00,0.6765,0.6767,0.6764,0.6766,4014700012.0
2007-08-10 22:50:00,0.6766,0.67665,0.6765,0.67655,618800020.0
2007-08-10 22:55:00,0.67655,0.6767,0.6764,0.6765,1395599999.0
2007-08-12 23:00:00,0.67662,0.67712,0.67637,0.67699,3459199979.0
2007-08-12 23:05:00,0.67704,0.6771,0.67673,0.67681,2263999969.0
2007-08-12 23:10:00,0.67685,0.677,0.67678,0.67698,1454699992.0
2007-08-12 23:15:00,0.6769,0.67696,0.67675,0.6769,2099299996.0
2007-08-12 23:20:00,0.6768,0.67699,0.67677,0.6768,1763099979.0
2007-08-12 23:25:00,0.6767,0.6769,0.6766,0.6767,431500002.0
2007-08-12 23:30:00,0.6767,0.6767,0.6763,0.6765,685699993.0
2007-08-12 23:35:00,0.6765,0.6766,0.6764,0.6765,589400011.0
2007-08-12 23:40:00,0.6765,0.6766,0.6764,0.6765,323400004.0
2007-08-12 23:45:00,0.67666,0.67667,0.6765,0.6766,253200003.0
2007-08-12 23:50:00,0.6766,0.6766,0.67639,0.67644,389599993.0
2007-08-12 23:55:00,0.6765,0.67671,0.67645,0.6766,1548299976.0
2007-08-13 00:00:00,0.6766,0.6768,0.6765,0.6768,416200002.0
2007-08-13 00:05:00,0.6768,0.6768,0.67665,0.6767,1043500004.0
2007-08-13 00:10:00,0.67653,0.67678,0.67653,0.6767,552500002.0
2007-08-13 00:15:00,0.67675,0.6768,0.67665,0.6767,341400000.0
2007-08-13 00:20:00,0.6767,0.6768,0.6766,0.6768,916799998.0
2007-08-13 00:25:00,0.6768,0.67685,0.6766,0.67675,1819000004.0
2007-08-13 00:30:00,0.6768,0.6768,0.6765,0.6765,1987499997.0
2007-08-13 00:35:00,0.6765,0.6766,0.67635,0.67645,527100001.0
2007-08-13 00:40:00,0.67645,0.6765,0.6764,0.67645,158100003.0
2007-08-13 00:45:00,0.6765,0.67655,0.67623,0.67645,714799995.0
2007-08-13 00:50:00,0.6765,0.67655,0.6764,0.6765,1403099989.0
2007-08-13 00:55:00,0.67655,0.6766,0.6765,0.6766,1185099998.0
2007-08-13 01:00:00,0.6766,0.6766,0.6765,0.6766,1304700015.0
2007-08-13 01:05:00,0.6766,0.6768,0.6766,0.6768,1072700013.0
2007-08-13 01:10:00,0.6768,0.677,0.6767,0.677,2138499986.0
2007-08-13 01:15:00,0.677,0.6771,0.6769,0.6769,2121300000.0
2007-08-13 01:20:00,0.6769,0.677,0.6766,0.67667,1781399991.0
2007-08-13 01:25:00,0.6768,0.67685,0.6767,0.6768,1202099976.0
2007-08-13 01:30:00,0.6768,0.6769,0.67665,0.67685,1238099998.0
2007-08-13 01:35:00,0.67685,0.67695,0.67665,0.67671,462299996.0
2007-08-13 01:40:00,0.67669,0.67701,0.67661,0.67691,684999993.0
2007-08-13 01:45:00,0.677,0.67705,0.6769,0.67695,836899977.0
2007-08-13 01:50:00,0.677,0.67715,0.6769,0.67695,1859600002.0
2007-08-13 01:55:00,0.677,0.6773,0.677,0.6772,2917399999.0
2007-08-13 02:00:00,0.6772,0.6773,0.6771,0.6772,1658399975.0
2007-08-13 02:05:00,0.67715,0.6773,0.6771,0.67725,3268499982.0
2007-08-13 02:10:00,0.67725,0.6774,0.67705,0.6772,2635399993.0
2007-08-13 02:15:00,0.67725,0.67725,0.6771,0.6772,1034300002.0
2007-08-13 02:20:00,0.6772,0.67725,0.677,0.6772,1662899985.0
2007-08-13 02:25:00,0.6772,0.6772,0.677,0.6772,3714099999.0
2007-08-13 02:30:00,0.6772,0.6773,0.6771,0.67725,2067800011.0
2007-08-13 02:35:00,0.67725,0.6773,0.677,0.67725,1339099991.0
2007-08-13 02:40:00,0.67725,0.67725,0.6771,0.6772,2270100009.0
2007-08-13 02:45:00,0.6772,0.6773,0.67705,0.67715,2467599984.0
2007-08-13 02:50:00,0.67715,0.6772,0.6771,0.67715,1638100005.0
2007-08-13 02:55:00,0.6772,0.67725,0.6771,0.67715,791799998.0
2007-08-13 03:00:00,0.67715,0.67715,0.67705,0.67715,1400299981.0
2007-08-13 03:05:00,0.67715,0.6772,0.67705,0.6771,1592900004.0
2007-08-13 03:10:00,0.6772,0.6772,0.6769,0.6771,1051299999.0
2007-08-13 03:15:00,0.6771,0.6771,0.677,0.6771,1366899989.0
2007-08-13 03:20:00,0.6771,0.6771,0.67675,0.6769,2944800015.0
2007-08-13 03:25:00,0.6769,0.677,0.6768,0.67695,2150999998.0
2007-08-13 03:30:00,0.67695,0.677,0.6765,0.67665,4035899982.0
2007-08-13 03:35:00,0.67665,0.6769,0.6766,0.67685,2461199997.0
2007-08-13 03:40:00,0.6769,0.677,0.67675,0.6768,4377399996.0
2007-08-13 03:45:00,0.6768,0.6769,0.6766,0.6768,3173499983.0
2007-08-13 03:50:00,0.6768,0.6769,0.67675,0.6768,2479999998.0
2007-08-13 03:55:00,0.6768,0.6769,0.6768,0.6769,2552600004.0
2007-08-13 04:00:00,0.6769,0.677,0.67685,0.6769,2156299998.0
2007-08-13 04:05:00,0.6769,0.6773,0.67685,0.6772,4924599994.0
2007-08-13 04:10:00,0.6772,0.6772,0.677,0.6771,2087299998.0
2007-08-13 04:15:00,0.6771,0.6771,0.67685,0.67685,3536500005.0
2007-08-13 04:20:00,0.6769,0.6769,0.6767,0.67685,2658399989.0
2007-08-13 04:25:00,0.67685,0.6769,0.6768,0.67685,1194599989.0
2007-08-13 04:30:00,0.67685,0.6769,0.67675,0.67675,1498999985.0
2007-08-13 04:35:00,0.6768,0.67685,0.67675,0.6768,2348800000.0
2007-08-13 04:40:00,0.6768,0.6768,0.67661,0.6768,1325400011.0
2007-08-13 04:45:00,0.6768,0.67685,0.67675,0.67675,912599983.0
2007-08-13 04:50:00,0.6768,0.6768,0.67655,0.67665,1078299999.0
2007-08-13 04:55:00,0.67665,0.6768,0.67655,0.67675,1718000010.0
2007-08-13 05:00:00,0.67675,0.67675,0.67641,0.67642,1239600006.0
2007-08-13 05:05:00,0.6766,0.6766,0.6765,0.67655,830699992.0
2007-08-13 05:10:00,0.67655,0.67675,0.67645,0.6767,999200003.0
2007-08-13 05:15:00,0.6767,0.6767,0.6766,0.67665,659499991.0
2007-08-13 05:20:00,0.67665,0.6767,0.6766,0.67665,266500001.0
2007-08-13 05:25:00,0.6767,0.67675,0.67655,0.67675,886600000.0
2007-08-13 05:30:00,0.67675,0.67685,0.67665,0.6768,4042500020.0
2007-08-13 05:35:00,0.6768,0.6769,0.6768,0.6769,1178800001.0
2007-08-13 05:40:00,0.6769,0.67705,0.6768,0.67705,1438700013.0
2007-08-13 05:45:00,0.67705,0.67725,0.67695,0.6772,4175499993.0
2007-08-13 05:50:00,0.6772,0.67735,0.6771,0.6772,3365700006.0
2007-08-13 05:55:00,0.67715,0.67745,0.67715,0.6773,3247199991.0
2007-08-13 06:00:00,0.6773,0.6773,0.67705,0.67715,3625099993.0
2007-08-13 06:05:00,0.6772,0.6774,0.67705,0.6772,4566999986.0
2007-08-13 06:10:00,0.67725,0.6774,0.67706,0.67735,3310199972.0
2007-08-13 06:15:00,0.67735,0.6774,0.67715,0.67735,3972399996.0
2007-08-13 06:20:00,0.6773,0.6774,0.67725,0.6774,2810800021.0
2007-08-13 06:25:00,0.6774,0.6774,0.6773,0.67735,920800015.0
2007-08-13 06:30:00,0.6774,0.6774,0.6773,0.67735,469100001.0
2007-08-13 06:35:00,0.6773,0.67735,0.6772,0.6773,2015299994.0
2007-08-13 06:40:00,0.67735,0.67735,0.67705,0.6771,4533700011.0
2007-08-13 06:45:00,0.67715,0.67725,0.677,0.6772,3159499999.0
2007-08-13 06:50:00,0.6772,0.6772,0.6771,0.67715,1196600021.0
2007-08-13 06:55:00,0.67715,0.67715,0.67695,0.677,3048399980.0
2007-08-13 07:00:00,0.677,0.67705,0.67687,0.67703,3159099998.0
2007-08-13 07:05:00,0.67705,0.67725,0.6769,0.67705,5218499996.0
2007-08-13 07:10:00,0.67705,0.67715,0.67685,0.67695,3867499986.0
2007-08-13 07:15:00,0.67695,0.67715,0.67685,0.6771,3857399983.0
2007-08-13 07:20:00,0.6771,0.67715,0.67685,0.677,5958399988.0
2007-08-13 07:25:00,0.6769,0.67705,0.67685,0.6769,2608699998.0
2007-08-13 07:30:00,0.6769,0.677,0.67685,0.677,1931399991.0
2007-08-13 07:35:00,0.67705,0.67715,0.6769,0.67705,1315100022.0
2007-08-13 07:40:00,0.6771,0.6771,0.67685,0.67705,897100007.0
2007-08-13 07:45:00,0.67705,0.6771,0.6766,0.67685,3242899986.0
2007-08-13 07:50:00,0.67685,0.6769,0.6767,0.67685,2527299990.0
2007-08-13 07:55:00,0.6768,0.67705,0.6767,0.6768,2055799995.0
2007-08-13 08:00:00,0.6768,0.67705,0.67675,0.677,3221099996.0
2007-08-13 08:05:00,0.67695,0.677,0.6768,0.677,1561199996.0
2007-08-13 08:10:00,0.67695,0.677,0.67685,0.67695,1082399995.0
2007-08-13 08:15:00,0.67695,0.67705,0.6769,0.677,1215400000.0
2007-08-13 08:20:00,0.677,0.6772,0.677,0.677,4215900023.0
2007-08-13 08:25:00,0.67705,0.67705,0.6769,0.6769,3599400003.0
2007-08-13 08:30:00,0.6769,0.6772,0.6769,0.6771,7095299991.0
2007-08-13 08:35:00,0.677,0.6771,0.6766,0.6766,8014100004.0
2007-08-13 08:40:00,0.67665,0.6767,0.6764,0.6767,7269199937.0
2007-08-13 08:45:00,0.6766,0.6767,0.6765,0.6766,5410999998.0
2007-08-13 08:50:00,0.67655,0.67675,0.67655,0.67675,4677400021.0
2007-08-13 08:55:00,0.67675,0.6768,0.67665,0.6767,3240699962.0
2007-08-13 09:00:00,0.6767,0.67675,0.6763,0.6763,3892699995.0
2007-08-13 09:05:00,0.67645,0.6766,0.6764,0.6765,6598199982.0
2007-08-13 09:10:00,0.6764,0.6768,0.6763,0.6766,5791999976.0
2007-08-13 09:15:00,0.6767,0.6769,0.67655,0.6769,6450699973.0
2007-08-13 09:20:00,0.6769,0.6771,0.6767,0.6771,10459999860.0
2007-08-13 09:25:00,0.677,0.67715,0.6767,0.6767,8013099939.0
2007-08-13 09:30:00,0.6768,0.67685,0.6765,0.6768,6225499990.0
2007-08-13 09:35:00,0.67685,0.6772,0.6768,0.6771,6433799996.0
2007-08-13 09:40:00,0.6772,0.67725,0.677,0.6772,6355599998.0
2007-08-13 09:45:00,0.6771,0.6771,0.67695,0.67695,4868100009.0
2007-08-13 09:50:00,0.677,0.6772,0.6769,0.67715,6618800033.0
2007-08-13 09:55:00,0.67715,0.6772,0.6771,0.6772,6695999974.0
2007-08-13 10:00:00,0.6773,0.67735,0.6772,0.6773,5047699995.0
2007-08-13 10:05:00,0.6772,0.67745,0.6772,0.67735,6356599976.0
2007-08-13 10:10:00,0.67735,0.67745,0.67715,0.6772,6556699992.0
2007-08-13 10:15:00,0.6773,0.6774,0.6772,0.6774,3856499996.0
2007-08-13 10:20:00,0.6772,0.6775,0.6771,0.67735,1335000000.0
2007-08-13 10:25:00,0.6773,0.6773,0.67655,0.6768,8371699999.0
2007-08-13 10:30:00,0.6769,0.6774,0.6768,0.6772,8006400051.0
2007-08-13 10:35:00,0.67725,0.67745,0.6772,0.6774,5637899980.0
2007-08-13 10:40:00,0.67735,0.67755,0.6771,0.67745,8346799946.0
2007-08-13 10:45:00,0.6775,0.6777,0.6772,0.6773,7709399994.0
2007-08-13 10:50:00,0.6773,0.6773,0.67715,0.6772,3831299982.0
2007-08-13 10:55:00,0.67725,0.67725,0.67705,0.6771,5996499950.0
2007-08-13 11:00:00,0.677,0.6771,0.6769,0.67695,7752299967.0
2007-08-13 11:05:00,0.67695,0.6773,0.67685,0.6773,7355899964.0
2007-08-13 11:10:00,0.6774,0.6784,0.6774,0.6784,6766999965.0
2007-08-13 11:15:00,0.6783,0.679,0.6783,0.6788,9853000025.0
2007-08-13 11:20:00,0.6787,0.6789,0.6786,0.6786,10123700046.0
2007-08-13 11:25:00,0.6787,0.6788,0.6785,0.6786,3392500018.0
2007-08-13 11:30:00,0.6786,0.6786,0.67835,0.6784,7167599998.0
2007-08-13 11:35:00,0.67835,0.6786,0.67835,0.67855,604799996.0
2007-08-13 11:40:00,0.6786,0.6788,0.67855,0.6787,8010899962.0
2007-08-13 11:45:00,0.6788,0.6789,0.6786,0.6789,6570699942.0
2007-08-13 11:50:00,0.679,0.6792,0.679,0.6791,8393600044.0
2007-08-13 11:55:00,0.6792,0.6794,0.679,0.6793,10578399991.0
2007-08-13 12:00:00,0.67935,0.6794,0.679,0.67905,7531899957.0
2007-08-13 12:05:00,0.6791,0.6791,0.679,0.6791,7695599980.0
2007-08-13 12:10:00,0.679,0.6791,0.67895,0.679,7809899973.0
2007-08-13 12:15:00,0.6791,0.6791,0.6789,0.679,4802400016.0
2007-08-13 12:20:00,0.679,0.6791,0.6788,0.6788,7283400044.0
2007-08-13 12:25:00,0.6787,0.679,0.6787,0.6789,7246500001.0
2007-08-13 12:30:00,0.679,0.67905,0.67885,0.67895,7183999943.0
2007-08-13 12:35:00,0.6788,0.6789,0.6782,0.6786,8765899963.0
2007-08-13 12:40:00,0.6785,0.6787,0.6783,0.6785,8066799988.0
2007-08-13 12:45:00,0.6786,0.6786,0.67845,0.6785,9169600003.0
2007-08-13 12:50:00,0.6785,0.67855,0.67835,0.6785,6645000037.0
2007-08-13 12:55:00,0.6785,0.6785,0.6779,0.678,2415100018.0
2007-08-13 13:00:00,0.6781,0.6781,0.6778,0.6778,3043500020.0
2007-08-13 13:05:00,0.6779,0.6781,0.6778,0.678,2434800016.0
2007-08-13 13:10:00,0.6781,0.6781,0.6779,0.6779,5927099986.0
2007-08-13 13:15:00,0.678,0.678,0.6778,0.6779,5071299965.0
2007-08-13 13:20:00,0.6778,0.678,0.6778,0.6779,3443100024.0
2007-08-13 13:25:00,0.678,0.678,0.6778,0.6779,5154800012.0
2007-08-13 13:30:00,0.678,0.6783,0.678,0.6783,7120000000.0
2007-08-13 13:35:00,0.6782,0.6783,0.6782,0.6783,5559299986.0
2007-08-13 13:40:00,0.67835,0.67835,0.67815,0.6782,7143200032.0
2007-08-13 13:45:00,0.6782,0.6783,0.6781,0.6782,9910499964.0
2007-08-13 13:50:00,0.6782,0.6782,0.678,0.678,6037200046.0
2007-08-13 13:55:00,0.678,0.678,0.67795,0.67795,3092400008.0
2007-08-13 14:00:00,0.6779,0.6781,0.6779,0.678,5605100018.0
2007-08-13 14:05:00,0.6781,0.6781,0.6779,0.6779,3465600009.0
2007-08-13 14:10:00,0.678,0.678,0.6777,0.6777,10160500030.0
2007-08-13 14:15:00,0.6778,0.6778,0.6775,0.6775,10160500030.0
2007-08-13 14:20:00,0.6776,0.6777,0.6774,0.6775,6096300018.0
2007-08-13 14:25:00,0.6774,0.6777,0.6774,0.6776,8128400024.0
2007-08-13 14:30:00,0.6775,0.6778,0.6774,0.6776,5768299970.0
2007-08-13 14:35:00,0.6775,0.6777,0.6775,0.6777,3311999920.0
2007-08-13 14:40:00,0.67775,0.67785,0.6777,0.67775,5736199932.0
2007-08-13 14:45:00,0.67775,0.6778,0.6777,0.67775,2234699995.0
2007-08-13 14:50:00,0.6778,0.6778,0.67765,0.67775,4643300011.0
2007-08-13 14:55:00,0.67775,0.67785,0.6776,0.6777,6923299957.0
2007-08-13 15:00:00,0.6777,0.6777,0.6776,0.6776,5886999999.0
2007-08-13 15:05:00,0.6777,0.6777,0.6776,0.6777,3412000005.0
2007-08-13 15:10:00,0.6776,0.6778,0.6775,0.6777,6467900018.0
2007-08-13 15:15:00,0.6778,0.6779,0.6777,0.67775,8020800049.0
2007-08-13 15:20:00,0.6776,0.6779,0.6776,0.6778,8999299979.0
2007-08-13 15:25:00,0.6779,0.6779,0.6778,0.6779,3755400008.0
2007-08-13 15:30:00,0.6779,0.6779,0.6776,0.6777,5069099993.0
2007-08-13 15:35:00,0.6776,0.6777,0.6772,0.6773,4438500000.0
2007-08-13 15:40:00,0.6774,0.6777,0.6773,0.6776,4438500000.0
2007-08-13 15:45:00,0.6777,0.6777,0.6774,0.6775,1775400000.0
2007-08-13 15:50:00,0.6774,0.6775,0.6772,0.6773,4438500000.0
2007-08-13 15:55:00,0.6772,0.6773,0.6771,0.6773,3550800000.0
2007-08-13 16:00:00,0.6772,0.6774,0.6772,0.6772,3550800000.0
2007-08-13 16:05:00,0.6773,0.6773,0.6767,0.6768,5426499991.0
2007-08-13 16:10:00,0.6769,0.6771,0.6768,0.6771,6459699967.0
2007-08-13 16:15:00,0.677,0.67715,0.677,0.67715,3437999982.0
2007-08-13 16:20:00,0.677,0.6771,0.6769,0.6769,6207000096.0
2007-08-13 16:25:00,0.677,0.6771,0.6769,0.677,10345000160.0
2007-08-13 16:30:00,0.6769,0.6771,0.6768,0.6769,10345000160.0
2007-08-13 16:35:00,0.6768,0.677,0.6767,0.6768,10345000160.0
2007-08-13 16:40:00,0.6769,0.677,0.6768,0.6769,8276000128.0
2007-08-13 16:45:00,0.677,0.6771,0.6769,0.677,6207000096.0
2007-08-13 16:50:00,0.6771,0.6771,0.6766,0.6768,10345000160.0
2007-08-13 16:55:00,0.6766,0.6767,0.6764,0.6767,10345000160.0
2007-08-13 17:00:00,0.6766,0.67685,0.6766,0.6768,6818200082.0
2007-08-13 17:05:00,0.6768,0.6768,0.6766,0.6767,3796999935.0
2007-08-13 17:10:00,0.6766,0.6768,0.6765,0.6765,2935999978.0
2007-08-13 17:15:00,0.67655,0.67675,0.6765,0.6767,6185899966.0
2007-08-13 17:20:00,0.6767,0.6768,0.67665,0.6767,3393999979.0
2007-08-13 17:25:00,0.6768,0.6771,0.6767,0.6769,8832999955.0
2007-08-13 17:30:00,0.677,0.677,0.67685,0.6769,6551999996.0
2007-08-13 17:35:00,0.6769,0.6769,0.6766,0.67685,6660899990.0
2007-08-13 17:40:00,0.6767,0.6768,0.6766,0.67665,6009199934.0
2007-08-13 17:45:00,0.6766,0.67665,0.6765,0.6766,4509699999.0
2007-08-13 17:50:00,0.6766,0.6768,0.67655,0.6768,5565000012.0
2007-08-13 17:55:00,0.67675,0.67695,0.67675,0.6768,6163499966.0
2007-08-13 18:00:00,0.677,0.677,0.67685,0.67695,4444199968.0
2007-08-13 18:05:00,0.67695,0.6771,0.6769,0.6771,3936700007.0
2007-08-13 18:10:00,0.6771,0.6772,0.677,0.6771,3506299992.0
2007-08-13 18:15:00,0.67715,0.67715,0.67695,0.67705,5623700026.0
2007-08-13 18:20:00,0.67705,0.67715,0.67695,0.67695,8180799976.0
2007-08-13 18:25:00,0.677,0.677,0.6768,0.6769,6756900026.0
2007-08-13 18:30:00,0.6769,0.6769,0.6768,0.67685,3248799985.0
2007-08-13 18:35:00,0.67685,0.677,0.6768,0.677,5312200018.0
2007-08-13 18:40:00,0.67705,0.6771,0.6769,0.6769,2002100000.0
2007-08-13 18:45:00,0.677,0.67705,0.67685,0.677,4324999947.0
2007-08-13 18:50:00,0.677,0.6772,0.67695,0.67715,3173899991.0
2007-08-13 18:55:00,0.67715,0.6772,0.677,0.6771,4815499985.0
2007-08-13 19:00:00,0.6771,0.67715,0.67685,0.677,7347400031.0
2007-08-13 19:05:00,0.67695,0.6771,0.67695,0.67705,1555700007.0
2007-08-13 19:10:00,0.677,0.67705,0.6768,0.6769,3157799986.0
2007-08-13 19:15:00,0.67695,0.677,0.6769,0.677,3239600011.0
2007-08-13 19:20:00,0.677,0.677,0.6769,0.67695,2087799998.0
2007-08-13 19:25:00,0.67695,0.67705,0.6769,0.67695,4900600000.0
2007-08-13 19:30:00,0.67695,0.67695,0.6767,0.67675,2389999998.0
2007-08-13 19:35:00,0.67675,0.67675,0.6764,0.6765,5946399972.0
2007-08-13 19:40:00,0.67655,0.67655,0.6764,0.6765,3618899983.0
2007-08-13 19:45:00,0.6765,0.6765,0.6765,0.6765,2890199968.0
2007-08-13 19:50:00,0.6765,0.6765,0.67635,0.6764,3113300014.0
2007-08-13 19:55:00,0.6764,0.67645,0.67635,0.67635,1325700008.0
2007-08-13 20:00:00,0.6764,0.67645,0.6763,0.67645,2656999995.0
2007-08-13 20:05:00,0.6764,0.6765,0.6764,0.6765,4318399981.0
2007-08-13 20:10:00,0.6765,0.6765,0.6763,0.67635,5157400013.0
2007-08-13 20:15:00,0.6764,0.6764,0.67625,0.67625,5689000043.0
2007-08-13 20:20:00,0.6763,0.67635,0.6762,0.6763,6641900006.0
2007-08-13 20:25:00,0.6762,0.6764,0.6762,0.67635,3189900007.0
2007-08-13 20:30:00,0.6764,0.6764,0.6763,0.6763,3776099984.0
2007-08-13 20:35:00,0.6763,0.67635,0.6762,0.6763,2621799948.0
2007-08-13 20:40:00,0.6763,0.6764,0.6763,0.6764,3621900004.0
2007-08-13 20:45:00,0.6764,0.67645,0.67635,0.67635,4726800018.0
2007-08-13 20:50:00,0.67635,0.6765,0.67635,0.6764,2949100038.0
2007-08-13 20:55:00,0.6764,0.6764,0.6762,0.6763,4480599979.0
2007-08-13 21:00:00,0.6763,0.67635,0.67615,0.6763,5722200016.0
2007-08-13 21:05:00,0.6763,0.6763,0.67615,0.6762,5665400037.0
2007-08-13 21:10:00,0.6762,0.6762,0.676,0.6761,4534699975.0
2007-08-13 21:15:00,0.67615,0.67615,0.676,0.6761,3226499994.0
2007-08-13 21:20:00,0.6761,0.6761,0.67595,0.676,3307799984.0
2007-08-13 21:25:00,0.676,0.6761,0.67595,0.67605,3494500018.0
2007-08-13 21:30:00,0.67605,0.67605,0.676,0.67605,896499996.0
2007-08-13 21:35:00,0.676,0.6761,0.676,0.6761,1565899998.0
2007-08-13 21:40:00,0.6761,0.6761,0.67585,0.67585,1929299987.0
2007-08-13 21:45:00,0.67585,0.6759,0.6758,0.67585,4001899992.0
2007-08-13 21:50:00,0.67585,0.6759,0.67585,0.6759,1395000001.0
2007-08-13 21:55:00,0.6759,0.676,0.67585,0.67595,5570500023.0
2007-08-13 22:00:00,0.676,0.6763,0.67595,0.6762,5093300029.0
2007-08-13 22:05:00,0.6762,0.67635,0.67615,0.6763,2825499976.0
2007-08-13 22:10:00,0.67625,0.67635,0.6761,0.67615,3854499997.0
2007-08-13 22:15:00,0.67615,0.6764,0.6761,0.67625,2834800003.0
2007-08-13 22:20:00,0.6762,0.67645,0.6762,0.67635,2157499998.0
2007-08-13 22:25:00,0.67635,0.67645,0.6763,0.6763,952200010.0
2007-08-13 22:30:00,0.6763,0.6763,0.6762,0.6763,1628499993.0
2007-08-13 22:35:00,0.6763,0.67635,0.67615,0.6763,3598699998.0
2007-08-13 22:40:00,0.6763,0.6764,0.67615,0.67615,3772500006.0
2007-08-13 22:45:00,0.67615,0.6762,0.6761,0.67615,1539300018.0
2007-08-13 22:50:00,0.6762,0.6762,0.6759,0.6759,7059500051.0
2007-08-13 22:55:00,0.6759,0.67635,0.67585,0.67635,4084199997.0
2007-08-13 23:00:00,0.6762,0.6762,0.67595,0.6762,995399981.0
2007-08-13 23:05:00,0.6761,0.6762,0.6759,0.67605,1239200000.0
2007-08-13 23:10:00,0.6761,0.6763,0.676,0.6762,1965199975.0
2007-08-13 23:15:00,0.67622,0.6763,0.67608,0.6763,740300003.0
2007-08-13 23:20:00,0.67603,0.67638,0.67603,0.6763,1827100001.0
2007-08-13 23:25:00,0.6763,0.6764,0.676,0.67635,2376699993.0
2007-08-13 23:30:00,0.6765,0.67675,0.6764,0.6767,2361099999.0
2007-08-13 23:35:00,0.6767,0.6767,0.67585,0.67585,2355400000.0
2007-08-13 23:40:00,0.6763,0.67635,0.6761,0.6762,1905100003.0
2007-08-13 23:45:00,0.6762,0.6763,0.676,0.6761,1520700001.0
2007-08-13 23:50:00,0.6761,0.6762,0.6759,0.6761,959099997.0
2007-08-13 23:55:00,0.6761,0.6764,0.6756,0.6764,2036499995.0
2007-08-14 00:00:00,0.6764,0.6766,0.67635,0.6764,1649999994.0
2007-08-14 00:05:00,0.6764,0.6765,0.6764,0.67645,1479100004.0
2007-08-14 00:10:00,0.6765,0.6765,0.67625,0.6764,2098999994.0
2007-08-14 00:15:00,0.67635,0.67645,0.6762,0.6763,2651999982.0
2007-08-14 00:20:00,0.6762,0.67635,0.6761,0.6762,2641199962.0
2007-08-14 00:25:00,0.6762,0.6763,0.67595,0.67615,5689100008.0
2007-08-14 00:30:00,0.67625,0.6763,0.67605,0.6763,3144000015.0
2007-08-14 00:35:00,0.6763,0.6763,0.676,0.67605,3849499979.0
2007-08-14 00:40:00,0.6761,0.6762,0.676,0.67605,1882400001.0
2007-08-14 00:45:00,0.6761,0.67625,0.676,0.6762,1549599999.0
2007-08-14 00:50:00,0.6762,0.6762,0.67605,0.6762,1774999982.0
2007-08-14 00:55:00,0.6762,0.67645,0.67615,0.6764,4494099953.0
2007-08-14 01:00:00,0.6764,0.67645,0.67605,0.67615,5550999984.0
2007-08-14 01:05:00,0.67615,0.67635,0.67605,0.67635,2313899962.0
2007-08-14 01:10:00,0.67635,0.6764,0.67615,0.67615,1380399994.0
2007-08-14 01:15:00,0.67615,0.67645,0.67615,0.67635,1746399998.0
2007-08-14 01:20:00,0.67635,0.67635,0.6762,0.6763,727200004.0
2007-08-14 01:25:00,0.6763,0.6763,0.67615,0.6763,933599996.0
2007-08-14 01:30:00,0.6762,0.67635,0.67605,0.67615,2026399989.0
2007-08-14 01:35:00,0.6762,0.67645,0.6761,0.6764,3848799971.0
2007-08-14 01:40:00,0.6764,0.6765,0.6762,0.6764,3797299990.0
2007-08-14 01:45:00,0.6763,0.67655,0.67625,0.67645,4096399987.0
2007-08-14 01:50:00,0.67645,0.67645,0.6763,0.6764,2596100002.0
2007-08-14 01:55:00,0.6764,0.67655,0.6763,0.67645,3412600031.0
2007-08-14 02:00:00,0.67645,0.6765,0.67635,0.6764,1936400005.0
2007-08-14 02:05:00,0.67645,0.67655,0.67635,0.6765,3219799981.0
2007-08-14 02:10:00,0.6766,0.6768,0.6766,0.6766,2601599999.0
2007-08-14 02:15:00,0.6766,0.67665,0.6764,0.67665,2291999985.0
2007-08-14 02:20:00,0.6766,0.6768,0.6765,0.6766,3039300001.0
2007-08-14 02:25:00,0.6765,0.67665,0.67645,0.6766,2696300003.0
2007-08-14 02:30:00,0.67665,0.6767,0.67655,0.6766,1744799994.0
2007-08-14 02:35:00,0.67665,0.6767,0.6764,0.6766,5033099982.0
2007-08-14 02:40:00,0.6766,0.67665,0.6764,0.6764,3166100017.0
2007-08-14 02:45:00,0.6764,0.6766,0.67635,0.6765,3731300021.0
2007-08-14 02:50:00,0.67655,0.6767,0.6764,0.6765,5268399980.0
2007-08-14 02:55:00,0.6765,0.6766,0.67645,0.67655,2943699995.0
2007-08-14 03:00:00,0.67655,0.6766,0.67645,0.6765,2724399988.0
2007-08-14 03:05:00,0.6766,0.6767,0.67655,0.67665,3274699986.0
2007-08-14 03:10:00,0.67665,0.6767,0.6765,0.67665,1287199996.0
2007-08-14 03:15:00,0.67665,0.6767,0.67655,0.6767,2729600000.0
2007-08-14 03:20:00,0.6767,0.67685,0.6767,0.6768,2407600015.0
2007-08-14 03:25:00,0.6768,0.6768,0.6767,0.6767,2375700013.0
2007-08-14 03:30:00,0.6767,0.6767,0.6766,0.6766,912399991.0
2007-08-14 03:35:00,0.6766,0.67665,0.67655,0.6766,1845500011.0
2007-08-14 03:40:00,0.67645,0.6766,0.67637,0.6766,787699998.0
2007-08-14 03:45:00,0.6766,0.67665,0.6765,0.6766,749100004.0
2007-08-14 03:50:00,0.6766,0.6768,0.67626,0.67675,1987599991.0
2007-08-14 03:55:00,0.6767,0.67675,0.67655,0.6766,1023999986.0
2007-08-14 04:00:00,0.6766,0.6767,0.67655,0.6767,1285899974.0
2007-08-14 04:05:00,0.6767,0.6768,0.6766,0.67675,2843200016.0
2007-08-14 04:10:00,0.6767,0.67675,0.6767,0.67675,387200001.0
2007-08-14 04:15:00,0.67675,0.67685,0.6767,0.6768,2074600015.0
2007-08-14 04:20:00,0.6768,0.6768,0.6767,0.67675,1671800010.0
2007-08-14 04:25:00,0.67675,0.6768,0.67644,0.6768,1189199990.0
2007-08-14 04:30:00,0.67645,0.67685,0.67635,0.6768,2466699981.0
2007-08-14 04:35:00,0.6768,0.67685,0.6767,0.67685,4781999979.0
2007-08-14 04:40:00,0.67685,0.6769,0.67675,0.6768,2475100035.0
2007-08-14 04:45:00,0.6768,0.67695,0.67675,0.6769,1014700007.0
2007-08-14 04:50:00,0.67695,0.67695,0.6767,0.6768,1987599989.0
2007-08-14 04:55:00,0.6768,0.67685,0.67665,0.6767,1862199983.0
2007-08-14 05:00:00,0.67675,0.6768,0.67665,0.67665,564899998.0
2007-08-14 05:05:00,0.6767,0.6768,0.6767,0.67675,1792199991.0
2007-08-14 05:10:00,0.6768,0.6768,0.6766,0.67665,1245099996.0
2007-08-14 05:15:00,0.6767,0.67675,0.6766,0.67665,2832100012.0
2007-08-14 05:20:00,0.67665,0.6767,0.6766,0.6767,611800006.0
2007-08-14 05:25:00,0.6767,0.6767,0.67665,0.67665,2258499989.0
2007-08-14 05:30:00,0.6767,0.6768,0.6766,0.6767,2062599991.0
2007-08-14 05:35:00,0.6766,0.67675,0.67645,0.67675,3473499964.0
2007-08-14 05:40:00,0.67675,0.6768,0.67665,0.67665,1903100003.0
2007-08-14 05:45:00,0.6767,0.6767,0.67655,0.67655,2638199989.0
2007-08-14 05:50:00,0.67655,0.6767,0.67645,0.6767,1718599985.0
2007-08-14 05:55:00,0.67672,0.67672,0.67643,0.6767,1551400012.0
2007-08-14 06:00:00,0.6767,0.6767,0.67655,0.6767,1813299987.0
2007-08-14 06:05:00,0.6766,0.6767,0.67655,0.6766,1593099988.0
2007-08-14 06:10:00,0.6766,0.6767,0.6766,0.6767,2037200018.0
2007-08-14 06:15:00,0.6767,0.6767,0.67655,0.67665,3039300025.0
2007-08-14 06:20:00,0.67665,0.6767,0.6766,0.67665,650500011.0
2007-08-14 06:25:00,0.6766,0.67665,0.67641,0.6766,1072400020.0
2007-08-14 06:30:00,0.6766,0.67665,0.67655,0.6766,1473799997.0
2007-08-14 06:35:00,0.6766,0.67665,0.67655,0.67655,2476600037.0
2007-08-14 06:40:00,0.6766,0.67665,0.67655,0.67655,1653500023.0
2007-08-14 06:45:00,0.67655,0.67665,0.6765,0.67665,1170900002.0
2007-08-14 06:50:00,0.67665,0.67665,0.67644,0.6766,838000001.0
2007-08-14 06:55:00,0.67665,0.6767,0.6766,0.6766,467000006.0
2007-08-14 07:00:00,0.6766,0.6767,0.67655,0.67665,572600006.0
2007-08-14 07:05:00,0.67665,0.67665,0.67655,0.6766,310300002.0
2007-08-14 07:10:00,0.6766,0.6767,0.67655,0.67655,1786900006.0
2007-08-14 07:15:00,0.6766,0.6767,0.67655,0.67665,1602699998.0
2007-08-14 07:20:00,0.67665,0.67665,0.6765,0.67655,814300001.0
2007-08-14 07:25:00,0.67655,0.67675,0.6765,0.6767,1942199987.0
2007-08-14 07:30:00,0.6767,0.6768,0.67655,0.6768,4857099970.0
2007-08-14 07:35:00,0.6768,0.67705,0.67665,0.67675,3073399986.0
2007-08-14 07:40:00,0.67675,0.67695,0.6766,0.6767,4707100041.0
2007-08-14 07:45:00,0.6767,0.67675,0.6766,0.6767,4187599970.0
2007-08-14 07:50:00,0.6767,0.6771,0.67665,0.6771,6682600020.0
2007-08-14 07:55:00,0.67705,0.6771,0.67695,0.67705,3720000028.0
2007-08-14 08:00:00,0.67705,0.67705,0.6768,0.6768,1789500004.0
2007-08-14 08:05:00,0.67685,0.6769,0.6767,0.6768,4452000011.0
2007-08-14 08:10:00,0.6768,0.67685,0.67655,0.67685,5073499989.0
2007-08-14 08:15:00,0.67685,0.677,0.6767,0.677,6539199995.0
2007-08-14 08:20:00,0.677,0.67705,0.67675,0.67685,6648499983.0
2007-08-14 08:25:00,0.67685,0.67705,0.67685,0.677,5064199984.0
2007-08-14 08:30:00,0.677,0.677,0.67655,0.67675,8292999970.0
2007-08-14 08:35:00,0.67675,0.67685,0.6766,0.67675,5972299959.0
2007-08-14 08:40:00,0.6768,0.6771,0.6767,0.677,5832199981.0
2007-08-14 08:45:00,0.677,0.67705,0.67645,0.6767,7375699988.0
2007-08-14 08:50:00,0.67665,0.6772,0.6765,0.6767,5480299926.0
2007-08-14 08:55:00,0.6768,0.6768,0.6764,0.6765,4688499925.0
2007-08-14 09:00:00,0.6766,0.6767,0.6763,0.6764,5262699941.0
2007-08-14 09:05:00,0.6764,0.6767,0.67635,0.6764,7981899849.0
2007-08-14 09:10:00,0.6766,0.6767,0.6764,0.67665,7612599920.0
2007-08-14 09:15:00,0.67665,0.6767,0.6766,0.6766,3570800011.0
2007-08-14 09:20:00,0.67665,0.6769,0.6765,0.6769,2206500010.0
2007-08-14 09:25:00,0.6768,0.6768,0.6766,0.6767,3161499975.0
2007-08-14 09:30:00,0.6767,0.6767,0.6765,0.6765,4804000014.0
2007-08-14 09:35:00,0.6765,0.6767,0.6764,0.67655,5258299949.0
2007-08-14 09:40:00,0.6767,0.6769,0.67665,0.6768,5350499969.0
2007-08-14 09:45:00,0.67685,0.67695,0.6765,0.6765,8128999961.0
2007-08-14 09:50:00,0.6766,0.6766,0.6762,0.6763,6673199964.0
2007-08-14 09:55:00,0.6761,0.6762,0.6758,0.6759,8341499955.0
2007-08-14 10:00:00,0.6758,0.676,0.6758,0.676,8341499955.0
2007-08-14 10:05:00,0.6759,0.6761,0.6758,0.6761,8341499955.0
2007-08-14 10:10:00,0.6761,0.6761,0.6756,0.6757,6571699954.0
2007-08-14 10:15:00,0.6758,0.6759,0.6756,0.6759,4174599972.0
2007-08-14 10:20:00,0.67585,0.6759,0.6756,0.67575,8055799993.0
2007-08-14 10:25:00,0.6758,0.6761,0.6757,0.6761,6789999915.0
2007-08-14 10:30:00,0.6763,0.6788,0.6763,0.6785,6789999915.0
2007-08-14 10:35:00,0.6787,0.679,0.6785,0.679,6789999915.0
2007-08-14 10:40:00,0.6789,0.6792,0.6785,0.6786,6789999915.0
2007-08-14 10:45:00,0.6785,0.6786,0.6783,0.6783,5431999932.0
2007-08-14 10:50:00,0.6784,0.6785,0.6784,0.6785,5340599962.0
2007-08-14 10:55:00,0.6784,0.6789,0.6784,0.6787,6561499990.0
2007-08-14 11:00:00,0.6788,0.6788,0.6786,0.6787,5249199992.0
2007-08-14 11:05:00,0.6786,0.6791,0.6786,0.6789,6561499990.0
2007-08-14 11:10:00,0.6788,0.6789,0.6786,0.6788,5249199992.0
2007-08-14 11:15:00,0.6786,0.6788,0.6786,0.6788,6561499990.0
2007-08-14 11:20:00,0.679,0.6791,0.6789,0.679,5249199992.0
2007-08-14 11:25:00,0.6791,0.6791,0.6787,0.6787,6561499990.0
2007-08-14 11:30:00,0.6788,0.679,0.6787,0.679,5249199992.0
2007-08-14 11:35:00,0.6789,0.679,0.6788,0.6788,5249199992.0
2007-08-14 11:40:00,0.6787,0.6789,0.6786,0.6786,8384200007.0
2007-08-14 11:45:00,0.6787,0.679,0.67855,0.679,7365899987.0
2007-08-14 11:50:00,0.67905,0.6792,0.6789,0.6792,5632399937.0
2007-08-14 11:55:00,0.6793,0.6794,0.679,0.679,6956299976.0
2007-08-14 12:00:00,0.6789,0.6795,0.6789,0.6794,9515399992.0
2007-08-14 12:05:00,0.6793,0.6793,0.6791,0.6791,8475199952.0
2007-08-14 12:10:00,0.6792,0.6793,0.6789,0.67915,8305399932.0
2007-08-14 12:15:00,0.67915,0.6792,0.679,0.6791,4231999982.0
2007-08-14 12:20:00,0.679,0.6792,0.6788,0.6789,5722299965.0
2007-08-14 12:25:00,0.679,0.679,0.6785,0.6785,7723899984.0
2007-08-14 12:30:00,0.6786,0.6788,0.6785,0.6788,6378199990.0
2007-08-14 12:35:00,0.6788,0.67895,0.6787,0.6789,5416800014.0
2007-08-14 12:40:00,0.6789,0.6789,0.6786,0.6787,5261900042.0
2007-08-14 12:45:00,0.6788,0.6788,0.67855,0.6786,4265100026.0
2007-08-14 12:50:00,0.6787,0.6788,0.67855,0.67875,8720099878.0
2007-08-14 12:55:00,0.67875,0.6788,0.67855,0.6787,5912200018.0
2007-08-14 13:00:00,0.6786,0.6788,0.6786,0.6788,5351000045.0
2007-08-14 13:05:00,0.6787,0.679,0.6787,0.6788,5351000045.0
2007-08-14 13:10:00,0.6789,0.6789,0.6785,0.6788,4700700018.0
2007-08-14 13:15:00,0.6787,0.6788,0.6785,0.6785,10284599966.0
2007-08-14 13:20:00,0.6786,0.6787,0.6782,0.6783,9954200032.0
2007-08-14 13:25:00,0.6782,0.6784,0.678,0.678,8149600028.0
2007-08-14 13:30:00,0.6782,0.6785,0.6781,0.6785,8671200001.0
2007-08-14 13:35:00,0.6785,0.6787,0.6785,0.6787,1833999988.0
2007-08-14 13:40:00,0.6788,0.6788,0.6786,0.6787,2634600016.0
2007-08-14 13:45:00,0.6787,0.6788,0.6786,0.6787,2714300008.0
2007-08-14 13:50:00,0.6787,0.6788,0.67865,0.6788,4901100004.0
2007-08-14 13:55:00,0.6787,0.6787,0.6785,0.6785,7341299971.0
2007-08-14 14:00:00,0.6786,0.6789,0.6786,0.6789,10481999840.0
2007-08-14 14:05:00,0.679,0.679,0.6787,0.679,8840799920.0
2007-08-14 14:10:00,0.6789,0.679,0.6787,0.6787,7055600014.0
2007-08-14 14:15:00,0.6788,0.6791,0.6788,0.679,9208500095.0
2007-08-14 14:20:00,0.6791,0.6792,0.6789,0.6789,6768100037.0
2007-08-14 14:25:00,0.67895,0.679,0.6787,0.6789,6911500156.0
2007-08-14 14:30:00,0.6788,0.6792,0.6785,0.6792,5159999984.0
2007-08-14 14:35:00,0.6791,0.6792,0.6789,0.6789,5159999984.0
2007-08-14 14:40:00,0.679,0.6791,0.6787,0.6788,5159999984.0
2007-08-14 14:45:00,0.6787,0.679,0.6787,0.679,6449999980.0
2007-08-14 14:50:00,0.6789,0.6791,0.6788,0.6788,6449999980.0
2007-08-14 14:55:00,0.6787,0.6788,0.6786,0.6786,5159999984.0
2007-08-14 15:00:00,0.6785,0.6787,0.6785,0.6787,2579999992.0
2007-08-14 15:05:00,0.6786,0.679,0.6786,0.6788,5159999984.0
2007-08-14 15:10:00,0.6789,0.679,0.67885,0.6789,3003999993.0
2007-08-14 15:15:00,0.67895,0.679,0.6788,0.6789,4788399957.0
2007-08-14 15:20:00,0.679,0.6791,0.6788,0.6788,3036899997.0
2007-08-14 15:25:00,0.67885,0.6791,0.6788,0.6791,8693499962.0
2007-08-14 15:30:00,0.679,0.6791,0.679,0.679,6301499988.0
2007-08-14 15:35:00,0.6791,0.67915,0.67895,0.6791,6858499905.0
2007-08-14 15:40:00,0.6791,0.6791,0.679,0.679,7574499985.0
2007-08-14 15:45:00,0.6789,0.6789,0.6788,0.6789,6546899966.0
2007-08-14 15:50:00,0.6788,0.6789,0.6786,0.67865,6723199994.0
2007-08-14 15:55:00,0.6787,0.6788,0.6785,0.6785,7259599964.0
2007-08-14 16:00:00,0.6786,0.6787,0.6785,0.6787,8777099971.0
2007-08-14 16:05:00,0.6788,0.6789,0.6787,0.6789,10581500040.0
2007-08-14 16:10:00,0.6788,0.6789,0.6787,0.6789,9741900020.0
2007-08-14 16:15:00,0.6788,0.6791,0.6788,0.679,8482499990.0
2007-08-14 16:20:00,0.6789,0.679,0.6788,0.6789,9046800029.0
2007-08-14 16:25:00,0.679,0.6791,0.6789,0.6789,4462999971.0
2007-08-14 16:30:00,0.679,0.679,0.6788,0.6789,3222999950.0
2007-08-14 16:35:00,0.6788,0.6791,0.6788,0.6791,2578399960.0
2007-08-14 16:40:00,0.6791,0.67915,0.6789,0.679,4259699983.0
2007-08-14 16:45:00,0.6788,0.6789,0.6786,0.6786,4635199970.0
2007-08-14 16:50:00,0.6787,0.6787,0.6786,0.6787,9241499925.0
2007-08-14 16:55:00,0.6788,0.6789,0.6785,0.6785,7393199940.0
2007-08-14 17:00:00,0.6784,0.6786,0.6784,0.6785,9241499925.0
2007-08-14 17:05:00,0.6786,0.6788,0.6786,0.6786,7152199977.0
2007-08-14 17:10:00,0.6787,0.679,0.6786,0.6789,8036500110.0
2007-08-14 17:15:00,0.679,0.679,0.6788,0.6789,4821900066.0
2007-08-14 17:20:00,0.6788,0.679,0.6788,0.67885,7829500071.0
2007-08-14 17:25:00,0.67885,0.679,0.67885,0.67895,4108599999.0
2007-08-14 17:30:00,0.67895,0.679,0.67885,0.67885,5633300034.0
2007-08-14 17:35:00,0.67885,0.6789,0.6788,0.6789,5875099991.0
2007-08-14 17:40:00,0.6789,0.6789,0.6788,0.6789,4874799965.0
2007-08-14 17:45:00,0.6789,0.67895,0.67875,0.6788,5448299971.0
2007-08-14 17:50:00,0.6788,0.6789,0.67875,0.6788,4780099987.0
2007-08-14 17:55:00,0.6789,0.6791,0.6788,0.67905,5678599980.0
2007-08-14 18:00:00,0.6789,0.6791,0.6787,0.6788,6670700055.0
2007-08-14 18:05:00,0.6789,0.6789,0.6787,0.6787,8543499980.0
2007-08-14 18:10:00,0.67875,0.6788,0.6786,0.6787,4357699998.0
2007-08-14 18:15:00,0.6788,0.6788,0.6785,0.6786,5964999995.0
2007-08-14 18:20:00,0.6785,0.67865,0.6784,0.6786,6800199953.0
2007-08-14 18:25:00,0.6785,0.6786,0.6783,0.6785,6087200028.0
2007-08-14 18:30:00,0.6784,0.6785,0.6782,0.6785,5826800018.0
2007-08-14 18:35:00,0.6785,0.6786,0.67845,0.6786,2413399996.0
2007-08-14 18:40:00,0.6786,0.6786,0.6785,0.67855,3260999969.0
2007-08-14 18:45:00,0.67855,0.6787,0.6785,0.6785,2638999977.0
2007-08-14 18:50:00,0.6786,0.6786,0.67845,0.6786,4034199994.0
2007-08-14 18:55:00,0.6786,0.6787,0.67855,0.6786,3047300027.0
2007-08-14 19:00:00,0.67855,0.6786,0.67845,0.6786,8934700014.0
2007-08-14 19:05:00,0.6786,0.67865,0.6785,0.6785,4804900046.0
2007-08-14 19:10:00,0.6785,0.6786,0.6784,0.6785,8206200019.0
2007-08-14 19:15:00,0.6786,0.6787,0.6785,0.67865,3118599975.0
2007-08-14 19:20:00,0.6786,0.6787,0.6785,0.6786,6774200033.0
2007-08-14 19:25:00,0.6787,0.67885,0.6786,0.6788,3630899961.0
2007-08-14 19:30:00,0.67875,0.6788,0.6786,0.6786,4627100005.0
2007-08-14 19:35:00,0.6786,0.67865,0.6785,0.6786,6476499966.0
2007-08-14 19:40:00,0.67855,0.6786,0.6784,0.67845,3899399984.0
2007-08-14 19:45:00,0.6785,0.6785,0.678,0.678,5063199980.0
2007-08-14 19:50:00,0.6781,0.6782,0.678,0.6782,6685000007.0
2007-08-14 19:55:00,0.6783,0.6783,0.6779,0.678,6262000070.0
2007-08-14 20:00:00,0.6781,0.6781,0.6777,0.678,5009600056.0
2007-08-14 20:05:00,0.6779,0.6781,0.6779,0.6781,5009600056.0
2007-08-14 20:10:00,0.678,0.67805,0.6779,0.678,5795699979.0
2007-08-14 20:15:00,0.678,0.678,0.6777,0.678,6396700035.0
2007-08-14 20:20:00,0.6779,0.67795,0.6778,0.6778,3463099977.0
2007-08-14 20:25:00,0.6778,0.6779,0.6778,0.67785,1128199980.0
2007-08-14 20:30:00,0.6779,0.678,0.6778,0.6778,5330700007.0
2007-08-14 20:35:00,0.67785,0.67785,0.6775,0.6776,6491050031.0
2007-08-14 20:40:00,0.6776,0.67765,0.6775,0.6776,4477900013.0
2007-08-14 20:45:00,0.6776,0.6777,0.6775,0.6777,8511199992.0
2007-08-14 20:50:00,0.6778,0.678,0.6777,0.67795,5561200024.0
2007-08-14 20:55:00,0.67795,0.678,0.6778,0.678,5558299998.0
2007-08-14 21:00:00,0.6779,0.6781,0.67765,0.67765,6220399994.0
2007-08-14 21:05:00,0.6776,0.6777,0.67745,0.67745,2405400041.0
2007-08-14 21:10:00,0.6775,0.6775,0.6774,0.6775,3462700030.0
2007-08-14 21:15:00,0.6775,0.67765,0.6775,0.6776,3108499991.0
2007-08-14 21:20:00,0.6776,0.6776,0.6771,0.67725,5831599997.0
2007-08-14 21:25:00,0.67725,0.67735,0.67715,0.67725,5997100012.0
2007-08-14 21:30:00,0.6772,0.6774,0.6772,0.6773,3345099980.0
2007-08-14 21:35:00,0.6774,0.67745,0.6773,0.67735,5077799999.0
2007-08-14 21:40:00,0.6774,0.6775,0.6773,0.6774,5131400010.0
2007-08-14 21:45:00,0.6774,0.67755,0.67715,0.6775,3627300004.0
2007-08-14 21:50:00,0.67745,0.67755,0.67745,0.6775,7124299957.0
2007-08-14 21:55:00,0.6773,0.67755,0.6773,0.67745,6416200002.0
2007-08-14 22:00:00,0.6775,0.6775,0.67735,0.6775,3256700014.0
2007-08-14 22:05:00,0.6775,0.6776,0.67745,0.67745,4623500021.0
2007-08-14 22:10:00,0.6775,0.6775,0.67725,0.6774,4347700013.0
2007-08-14 22:15:00,0.6775,0.6776,0.6774,0.67745,6063300011.0
2007-08-14 22:20:00,0.67745,0.6776,0.67745,0.6776,4234399995.0
2007-08-14 22:25:00,0.6776,0.6777,0.67745,0.6775,4568699997.0
2007-08-14 22:30:00,0.6775,0.6776,0.6774,0.6775,5497799974.0
2007-08-14 22:35:00,0.6775,0.6775,0.67735,0.6775,5659399971.0
2007-08-14 22:40:00,0.6775,0.6777,0.6774,0.6776,3322000018.0
2007-08-14 22:45:00,0.6776,0.67775,0.6776,0.6777,1189200021.0
2007-08-14 22:50:00,0.67765,0.6777,0.67745,0.67755,3750000015.0
2007-08-14 22:55:00,0.67755,0.6777,0.6773,0.6776,2979499989.0
2007-08-14 23:00:00,0.67745,0.6777,0.6774,0.6777,1354300000.0
2007-08-14 23:05:00,0.6777,0.67795,0.6775,0.6777,1297600008.0
2007-08-14 23:10:00,0.6777,0.67775,0.6775,0.67775,1326500002.0
2007-08-14 23:15:00,0.67775,0.6779,0.6777,0.67785,1285399981.0
2007-08-14 23:20:00,0.67785,0.67785,0.6776,0.6777,694300002.0
2007-08-14 23:25:00,0.6777,0.6778,0.6775,0.6775,1447199988.0
2007-08-14 23:30:00,0.6775,0.6779,0.6774,0.6778,2456699978.0
2007-08-14 23:35:00,0.6778,0.6779,0.6776,0.67775,1028000005.0
2007-08-14 23:40:00,0.67775,0.6779,0.6773,0.6779,2187100012.0
2007-08-14 23:45:00,0.6779,0.67795,0.6777,0.6779,654199998.0
2007-08-14 23:50:00,0.6778,0.6779,0.6777,0.6778,605299993.0
2007-08-14 23:55:00,0.6778,0.67785,0.6777,0.67785,325700002.0
2007-08-15 00:00:00,0.67785,0.67785,0.6776,0.6778,546999994.0
2007-08-15 00:05:00,0.6778,0.6778,0.6776,0.67765,1940399999.0
2007-08-15 00:10:00,0.67765,0.67775,0.6775,0.6775,5720099993.0
2007-08-15 00:15:00,0.6775,0.6778,0.67745,0.6778,2517500004.0
2007-08-15 00:20:00,0.6778,0.6778,0.6776,0.67775,1536199996.0
2007-08-15 00:25:00,0.67775,0.67785,0.6777,0.6778,1243000006.0
2007-08-15 00:30:00,0.67785,0.67795,0.6777,0.6779,2499500025.0
2007-08-15 00:35:00,0.6779,0.6781,0.6778,0.678,4574699988.0
2007-08-15 00:40:00,0.678,0.67815,0.67795,0.67805,5773999986.0
2007-08-15 00:45:00,0.67805,0.67805,0.67775,0.6778,2193399997.0
2007-08-15 00:50:00,0.6778,0.6779,0.67755,0.67765,6199000011.0
2007-08-15 00:55:00,0.67765,0.6777,0.6775,0.6776,2680400009.0
2007-08-15 01:00:00,0.67755,0.67785,0.67755,0.6778,2034799959.0
2007-08-15 01:05:00,0.6778,0.6779,0.67775,0.6778,2510199995.0
2007-08-15 01:10:00,0.6778,0.678,0.67775,0.678,1962199999.0
2007-08-15 01:15:00,0.67805,0.67805,0.6779,0.67805,3666800005.0
2007-08-15 01:20:00,0.67805,0.67805,0.6779,0.678,1120200002.0
2007-08-15 01:25:00,0.67795,0.67805,0.67785,0.67795,2823599964.0
2007-08-15 01:30:00,0.67795,0.6781,0.67795,0.6781,2032699984.0
2007-08-15 01:35:00,0.67815,0.6782,0.678,0.67815,1835499986.0
2007-08-15 01:40:00,0.67815,0.6782,0.67805,0.67815,1743699977.0
2007-08-15 01:45:00,0.67815,0.6782,0.6781,0.6782,2312600014.0
2007-08-15 01:50:00,0.6782,0.6782,0.67815,0.6782,334900000.0
2007-08-15 01:55:00,0.6782,0.6782,0.67795,0.678,1130300000.0
2007-08-15 02:00:00,0.678,0.67805,0.67795,0.678,3015299998.0
2007-08-15 02:05:00,0.67798,0.678,0.67785,0.678,1734900006.0
2007-08-15 02:10:00,0.678,0.678,0.67785,0.67795,3468299996.0
2007-08-15 02:15:00,0.67795,0.67815,0.6779,0.67805,5194599951.0
2007-08-15 02:20:00,0.67805,0.67825,0.67795,0.6782,3554500026.0
2007-08-15 02:25:00,0.6782,0.67825,0.67805,0.6782,3803199983.0
2007-08-15 02:30:00,0.6782,0.6782,0.6781,0.6782,2479800003.0
2007-08-15 02:35:00,0.6782,0.6784,0.6782,0.6783,5992200012.0
2007-08-15 02:40:00,0.6783,0.67855,0.67825,0.67845,4214700023.0
2007-08-15 02:45:00,0.6785,0.67855,0.6784,0.6785,4572700024.0
2007-08-15 02:50:00,0.6785,0.6786,0.6784,0.6785,3032299990.0
2007-08-15 02:55:00,0.6785,0.6785,0.6783,0.6783,4457200007.0
2007-08-15 03:00:00,0.67835,0.67845,0.67825,0.6783,3408200027.0
2007-08-15 03:05:00,0.6783,0.67835,0.67825,0.6783,875099996.0
2007-08-15 03:10:00,0.6783,0.6783,0.67815,0.6782,3056799976.0
2007-08-15 03:15:00,0.6782,0.67825,0.67805,0.67815,2877300011.0
2007-08-15 03:20:00,0.67815,0.67815,0.67795,0.678,5713500004.0
2007-08-15 03:25:00,0.678,0.678,0.67775,0.67785,3923700000.0
2007-08-15 03:30:00,0.67785,0.678,0.67785,0.67795,2781699977.0
2007-08-15 03:35:00,0.678,0.67815,0.67795,0.6781,4363500003.0
2007-08-15 03:40:00,0.6781,0.6781,0.678,0.67805,2646300032.0
2007-08-15 03:45:00,0.678,0.67805,0.6779,0.67795,3294100021.0
2007-08-15 03:50:00,0.67795,0.67805,0.67785,0.678,4489799982.0
2007-08-15 03:55:00,0.678,0.678,0.67775,0.67785,6190200019.0
2007-08-15 04:00:00,0.6779,0.6779,0.67775,0.6778,3290800022.0
2007-08-15 04:05:00,0.67785,0.67785,0.67775,0.67785,3619199982.0
2007-08-15 04:10:00,0.67785,0.6779,0.67775,0.6779,3942600001.0
2007-08-15 04:15:00,0.6779,0.6781,0.6779,0.678,2293500015.0
2007-08-15 04:20:00,0.67805,0.6781,0.67795,0.6781,2048099999.0
2007-08-15 04:25:00,0.6781,0.67815,0.67795,0.6781,3226299997.0
2007-08-15 04:30:00,0.6781,0.67815,0.67805,0.67805,2422500007.0
2007-08-15 04:35:00,0.6781,0.6781,0.67805,0.6781,1756599991.0
2007-08-15 04:40:00,0.6781,0.67835,0.67805,0.6783,4272599973.0
2007-08-15 04:45:00,0.6783,0.6784,0.67825,0.6784,1831299996.0
2007-08-15 04:50:00,0.6784,0.67845,0.6783,0.6784,884299995.0
2007-08-15 04:55:00,0.6784,0.6785,0.67835,0.6785,4690599958.0
2007-08-15 05:00:00,0.6785,0.6786,0.67845,0.6786,2655000024.0
2007-08-15 05:05:00,0.6786,0.6786,0.67845,0.6785,1838600009.0
2007-08-15 05:10:00,0.6785,0.6785,0.67835,0.67835,5118899995.0
2007-08-15 05:15:00,0.6784,0.6785,0.6783,0.67845,4197499993.0
2007-08-15 05:20:00,0.6785,0.6785,0.67825,0.67825,5224599992.0
2007-08-15 05:25:00,0.67825,0.6784,0.67825,0.6784,5511999984.0
2007-08-15 05:30:00,0.67835,0.6784,0.67805,0.67835,5720200011.0
2007-08-15 05:35:00,0.67835,0.67855,0.67805,0.6782,4432099980.0
2007-08-15 05:40:00,0.6782,0.6783,0.67815,0.67825,4263700008.0
2007-08-15 05:45:00,0.6782,0.67835,0.6782,0.67835,2949100027.0
2007-08-15 05:50:00,0.67835,0.6785,0.67825,0.6784,2571100024.0
2007-08-15 05:55:00,0.6784,0.67865,0.67835,0.6784,5829500005.0
2007-08-15 06:00:00,0.6784,0.67845,0.67825,0.6784,5713399982.0
2007-08-15 06:05:00,0.67845,0.67845,0.67825,0.6783,3049200003.0
2007-08-15 06:10:00,0.6783,0.6785,0.67825,0.6785,5675099980.0
2007-08-15 06:15:00,0.6786,0.6789,0.6785,0.67885,4252799989.0
2007-08-15 06:20:00,0.67885,0.6789,0.67865,0.67875,3630499983.0
2007-08-15 06:25:00,0.6788,0.67885,0.6787,0.67885,4098800020.0
2007-08-15 06:30:00,0.67885,0.67885,0.6783,0.6783,5439800046.0
2007-08-15 06:35:00,0.6783,0.6786,0.6782,0.6783,5321600053.0
2007-08-15 06:40:00,0.6784,0.6785,0.6783,0.67845,4553100028.0
2007-08-15 06:45:00,0.67845,0.6787,0.67845,0.6787,7101400026.0
2007-08-15 06:50:00,0.6786,0.6791,0.6785,0.679,9359600054.0
2007-08-15 06:55:00,0.6789,0.679,0.6787,0.6789,8044000056.0
2007-08-15 07:00:00,0.6789,0.67895,0.67875,0.67875,9239400017.0
2007-08-15 07:05:00,0.6789,0.679,0.67875,0.67895,2053199992.0
2007-08-15 07:10:00,0.6789,0.6791,0.67885,0.6789,5352300020.0
2007-08-15 07:15:00,0.67895,0.6791,0.6787,0.6788,6672799996.0
2007-08-15 07:20:00,0.6788,0.6791,0.67875,0.67895,4937099957.0
2007-08-15 07:25:00,0.67895,0.67895,0.67885,0.67885,2966799999.0
2007-08-15 07:30:00,0.6789,0.679,0.6782,0.6784,6040899915.0
2007-08-15 07:35:00,0.6785,0.6786,0.6782,0.6784,9629699911.0
2007-08-15 07:40:00,0.6783,0.67845,0.6782,0.67825,9460899968.0
2007-08-15 07:45:00,0.6782,0.67825,0.678,0.6781,8543400098.0
2007-08-15 07:50:00,0.678,0.67815,0.6777,0.67785,6971400021.0
2007-08-15 07:55:00,0.6779,0.6779,0.6778,0.67785,3982100024.0
2007-08-15 08:00:00,0.6778,0.6779,0.67775,0.6778,6299299950.0
2007-08-15 08:05:00,0.67785,0.6782,0.6778,0.6782,6612099965.0
2007-08-15 08:10:00,0.6782,0.6783,0.6779,0.678,9124100027.0
2007-08-15 08:15:00,0.6781,0.6784,0.678,0.6783,9559000105.0
2007-08-15 08:20:00,0.6782,0.6783,0.678,0.6781,9521900090.0
2007-08-15 08:25:00,0.6782,0.6787,0.6781,0.6786,9373500030.0
2007-08-15 08:30:00,0.6785,0.6786,0.6783,0.6785,7498800024.0
2007-08-15 08:35:00,0.6786,0.6786,0.6784,0.6785,7498800024.0
2007-08-15 08:40:00,0.6786,0.6786,0.67845,0.67855,9333599965.0
2007-08-15 08:45:00,0.67855,0.6786,0.6781,0.6784,8952800034.0
2007-08-15 08:50:00,0.67835,0.67855,0.6783,0.6783,3202800011.0
2007-08-15 08:55:00,0.6784,0.6786,0.6783,0.6786,5767300010.0
2007-08-15 09:00:00,0.6785,0.6787,0.6781,0.6785,8860000025.0
2007-08-15 09:05:00,0.6786,0.6787,0.6783,0.67835,8860000025.0
2007-08-15 09:10:00,0.6782,0.6786,0.6782,0.6786,10590999930.0
2007-08-15 09:15:00,0.6785,0.6786,0.6785,0.6785,9597899899.0
2007-08-15 09:20:00,0.6785,0.6785,0.6778,0.6781,9852199980.0
2007-08-15 09:25:00,0.6782,0.6783,0.678,0.6782,5983599909.0
2007-08-15 09:30:00,0.6781,0.6783,0.6779,0.678,9793099917.0
2007-08-15 09:35:00,0.6779,0.6781,0.6778,0.6779,8468400078.0
2007-08-15 09:40:00,0.6778,0.6779,0.6775,0.6775,6942500095.0
2007-08-15 09:45:00,0.6776,0.6777,0.6773,0.6774,6942500095.0
2007-08-15 09:50:00,0.6775,0.6778,0.6773,0.6777,6942500095.0
2007-08-15 09:55:00,0.6778,0.6778,0.6774,0.6776,6942500095.0
2007-08-15 10:00:00,0.6775,0.6778,0.6775,0.6777,6942500095.0
2007-08-15 10:05:00,0.6778,0.6778,0.6777,0.6777,4165500057.0
2007-08-15 10:10:00,0.6777,0.6779,0.6776,0.6779,7218500067.0
2007-08-15 10:15:00,0.6778,0.678,0.6778,0.678,7287500060.0
2007-08-15 10:20:00,0.6779,0.678,0.67765,0.6777,5088599993.0
2007-08-15 10:25:00,0.6778,0.6779,0.6777,0.6778,7564799981.0
2007-08-15 10:30:00,0.6779,0.6788,0.6779,0.6786,9160500100.0
2007-08-15 10:35:00,0.6785,0.6786,0.6785,0.6786,7023800048.0
2007-08-15 10:40:00,0.6786,0.6788,0.6784,0.6787,10204900017.0
2007-08-15 10:45:00,0.6787,0.6788,0.6783,0.6786,8170800040.0
2007-08-15 10:50:00,0.6787,0.6787,0.6785,0.6786,8254900082.0
2007-08-15 10:55:00,0.6786,0.6787,0.67845,0.67845,5349800031.0
2007-08-15 11:00:00,0.6785,0.6788,0.6785,0.6787,8340000025.0
2007-08-15 11:05:00,0.6787,0.6788,0.6786,0.6788,7348200035.0
2007-08-15 11:10:00,0.6787,0.6788,0.67855,0.67865,7573600040.0
2007-08-15 11:15:00,0.6788,0.6788,0.6786,0.6786,7423299980.0
2007-08-15 11:20:00,0.6787,0.67875,0.67855,0.67875,7048199948.0
2007-08-15 11:25:00,0.67875,0.67875,0.6784,0.6784,4519199993.0
2007-08-15 11:30:00,0.6785,0.6786,0.6784,0.67855,6131999940.0
2007-08-15 11:35:00,0.6784,0.6786,0.67835,0.6785,5403799971.0
2007-08-15 11:40:00,0.6785,0.67855,0.67845,0.6785,5356900009.0
2007-08-15 11:45:00,0.6785,0.6786,0.67835,0.67835,3075399989.0
2007-08-15 11:50:00,0.6783,0.6784,0.6775,0.6778,4338500030.0
2007-08-15 11:55:00,0.6778,0.6781,0.6778,0.67805,3742400007.0
2007-08-15 12:00:00,0.67805,0.6781,0.678,0.678,7566199858.0
2007-08-15 12:05:00,0.678,0.6781,0.6779,0.6781,5089599939.0
2007-08-15 12:10:00,0.6781,0.6781,0.6778,0.6779,6627000070.0
2007-08-15 12:15:00,0.678,0.678,0.6777,0.6777,4719600040.0
2007-08-15 12:20:00,0.6778,0.67795,0.6776,0.6777,6278700010.0
2007-08-15 12:25:00,0.6776,0.6782,0.6776,0.6777,4609600028.0
2007-08-15 12:30:00,0.6778,0.6779,0.6777,0.6778,4665800018.0
2007-08-15 12:35:00,0.67785,0.678,0.6778,0.678,3856499995.0
2007-08-15 12:40:00,0.678,0.678,0.6779,0.678,5339500017.0
2007-08-15 12:45:00,0.6779,0.678,0.6777,0.6777,9083699973.0
2007-08-15 12:50:00,0.6778,0.6779,0.6777,0.6778,7323299959.0
2007-08-15 12:55:00,0.67785,0.67795,0.6773,0.6773,4815499995.0
2007-08-15 13:00:00,0.6774,0.6774,0.6771,0.6774,7317099988.0
2007-08-15 13:05:00,0.6774,0.6775,0.67725,0.67725,7994000001.0
2007-08-15 13:10:00,0.6773,0.6775,0.6772,0.6773,7220499965.0
2007-08-15 13:15:00,0.6774,0.6776,0.6774,0.6776,5776399972.0
2007-08-15 13:20:00,0.6775,0.67765,0.6775,0.6776,5988899998.0
2007-08-15 13:25:00,0.6776,0.6777,0.6775,0.6776,2454799964.0
2007-08-15 13:30:00,0.6777,0.6779,0.6776,0.6777,3068499955.0
2007-08-15 13:35:00,0.6778,0.678,0.6777,0.6777,3068499955.0
2007-08-15 13:40:00,0.6778,0.6779,0.6777,0.6778,3068499955.0
2007-08-15 13:45:00,0.6779,0.6779,0.6775,0.6776,3068499955.0
2007-08-15 13:50:00,0.6775,0.6776,0.6774,0.6776,3068499955.0
2007-08-15 13:55:00,0.6776,0.67765,0.67745,0.67765,6100999955.0
2007-08-15 14:00:00,0.6777,0.6777,0.6774,0.6775,6395000002.0
2007-08-15 14:05:00,0.6776,0.6777,0.6774,0.6774,9171299984.0
2007-08-15 14:10:00,0.6775,0.67755,0.6773,0.6775,5484199987.0
2007-08-15 14:15:00,0.6774,0.6776,0.6774,0.6774,3704099995.0
2007-08-15 14:20:00,0.6775,0.6777,0.6774,0.6775,5289599984.0
2007-08-15 14:25:00,0.6775,0.6776,0.67745,0.6776,3956900002.0
2007-08-15 14:30:00,0.6775,0.6776,0.6774,0.6776,7635499965.0
2007-08-15 14:35:00,0.6776,0.6776,0.6774,0.6774,8233200036.0
2007-08-15 14:40:00,0.6775,0.6775,0.6774,0.6775,5669000015.0
2007-08-15 14:45:00,0.6774,0.6776,0.6773,0.67755,7734699913.0
2007-08-15 14:50:00,0.6776,0.6779,0.6775,0.6778,5822999840.0
2007-08-15 14:55:00,0.6779,0.6779,0.6774,0.6775,5822999840.0
2007-08-15 15:00:00,0.6776,0.6777,0.6772,0.6774,5822999840.0
2007-08-15 15:05:00,0.6773,0.6775,0.6773,0.6773,5822999840.0
2007-08-15 15:10:00,0.6774,0.6776,0.6773,0.6774,5822999840.0
2007-08-15 15:15:00,0.6775,0.6776,0.6775,0.6776,3493799904.0
2007-08-15 15:20:00,0.6774,0.6775,0.6774,0.6775,3493799904.0
2007-08-15 15:25:00,0.6775,0.6775,0.67725,0.6774,7585499996.0
2007-08-15 15:30:00,0.6773,0.6773,0.6772,0.6772,3727800021.0
2007-08-15 15:35:00,0.67725,0.67735,0.677,0.6771,8226399987.0
2007-08-15 15:40:00,0.6772,0.6772,0.6769,0.677,8742099931.0
2007-08-15 15:45:00,0.6769,0.6771,0.6767,0.6767,8454500015.0
2007-08-15 15:50:00,0.6768,0.6769,0.6764,0.6765,8454500015.0
2007-08-15 15:55:00,0.6766,0.6769,0.6765,0.6769,8454500015.0
2007-08-15 16:00:00,0.677,0.677,0.6764,0.6766,8454500015.0
2007-08-15 16:05:00,0.6767,0.6768,0.6765,0.6768,8454500015.0
2007-08-15 16:10:00,0.6767,0.6769,0.6767,0.6769,8454500015.0
2007-08-15 16:15:00,0.6768,0.6771,0.6767,0.6769,8454500015.0
2007-08-15 16:20:00,0.6768,0.6771,0.6765,0.6765,8454500015.0
2007-08-15 16:25:00,0.6766,0.677,0.6766,0.6769,8454500015.0
2007-08-15 16:30:00,0.6768,0.6769,0.6763,0.6765,8454500015.0
2007-08-15 16:35:00,0.6766,0.6768,0.6764,0.67675,8783899984.0
2007-08-15 16:40:00,0.6766,0.6767,0.6763,0.6764,8587599900.0
2007-08-15 16:45:00,0.6765,0.6765,0.6761,0.6763,10734499875.0
2007-08-15 16:50:00,0.6762,0.6762,0.676,0.676,10734499875.0
2007-08-15 16:55:00,0.6761,0.6764,0.676,0.6764,10734499875.0
2007-08-15 17:00:00,0.6765,0.6765,0.6763,0.6764,9991799884.0
2007-08-15 17:05:00,0.6765,0.6765,0.6761,0.6762,7020999920.0
2007-08-15 17:10:00,0.6763,0.6763,0.6762,0.6762,4212599952.0
2007-08-15 17:15:00,0.6761,0.6762,0.6758,0.6759,7020999920.0
2007-08-15 17:20:00,0.6758,0.6762,0.6757,0.6761,7020999920.0
2007-08-15 17:25:00,0.6761,0.6761,0.6759,0.6759,4806599934.0
2007-08-15 17:30:00,0.676,0.676,0.6759,0.676,4802400032.0
2007-08-15 17:35:00,0.6759,0.6761,0.6757,0.6761,6003000040.0
2007-08-15 17:40:00,0.6761,0.6765,0.676,0.67635,8345399989.0
2007-08-15 17:45:00,0.67635,0.6764,0.6762,0.6764,7291500012.0
2007-08-15 17:50:00,0.6764,0.6765,0.67635,0.6764,4382400025.0
2007-08-15 17:55:00,0.6765,0.67665,0.6765,0.6766,4553900015.0
2007-08-15 18:00:00,0.6765,0.6766,0.6764,0.6764,5471599942.0
2007-08-15 18:05:00,0.6763,0.6764,0.6763,0.6764,6077299934.0
2007-08-15 18:10:00,0.67635,0.6765,0.6763,0.6765,3315099988.0
2007-08-15 18:15:00,0.6765,0.6765,0.6762,0.6763,6095999965.0
2007-08-15 18:20:00,0.6764,0.67645,0.67635,0.67645,6663799980.0
2007-08-15 18:25:00,0.6765,0.6765,0.67635,0.6764,6057399995.0
2007-08-15 18:30:00,0.6765,0.6765,0.6763,0.6763,5332999990.0
2007-08-15 18:35:00,0.6764,0.6764,0.6761,0.6762,4321400008.0
2007-08-15 18:40:00,0.6762,0.6762,0.6758,0.6759,5690100003.0
2007-08-15 18:45:00,0.6759,0.67595,0.6755,0.6759,9451199924.0
2007-08-15 18:50:00,0.6759,0.67605,0.67575,0.67605,6033299988.0
2007-08-15 18:55:00,0.67605,0.6761,0.67595,0.67605,7765399965.0
2007-08-15 19:00:00,0.67605,0.6761,0.6757,0.67575,5646700002.0
2007-08-15 19:05:00,0.6757,0.6758,0.67555,0.6758,5494999996.0
2007-08-15 19:10:00,0.6758,0.67585,0.67575,0.67585,5422699993.0
2007-08-15 19:15:00,0.67585,0.6759,0.6757,0.67585,5968400022.0
2007-08-15 19:20:00,0.6759,0.6759,0.67575,0.67575,4404300003.0
2007-08-15 19:25:00,0.6759,0.6759,0.6758,0.6758,5167100012.0
2007-08-15 19:30:00,0.6758,0.6759,0.6755,0.67565,6029099988.0
2007-08-15 19:35:00,0.67555,0.67575,0.67555,0.67565,5306899988.0
2007-08-15 19:40:00,0.67565,0.67585,0.6756,0.67565,6844399968.0
2007-08-15 19:45:00,0.6756,0.6757,0.6753,0.6754,7658999903.0
2007-08-15 19:50:00,0.6753,0.6754,0.6751,0.67515,6638899887.0
2007-08-15 19:55:00,0.6753,0.6753,0.67515,0.6753,6844800034.0
2007-08-15 20:00:00,0.6754,0.6754,0.6751,0.6752,6415699991.0
2007-08-15 20:05:00,0.6753,0.67545,0.67525,0.6753,6231000002.0
2007-08-15 20:10:00,0.67535,0.6754,0.6753,0.67535,3017300021.0
2007-08-15 20:15:00,0.67535,0.67545,0.6753,0.67545,4266499935.0
2007-08-15 20:20:00,0.67545,0.67545,0.6753,0.6754,3731999998.0
2007-08-15 20:25:00,0.6753,0.6756,0.67525,0.6754,4764299956.0
2007-08-15 20:30:00,0.67535,0.6754,0.67525,0.6753,4354500035.0
2007-08-15 20:35:00,0.6752,0.6753,0.67515,0.6753,8844300009.0
2007-08-15 20:40:00,0.6752,0.6754,0.67515,0.67535,3694699995.0
2007-08-15 20:45:00,0.67535,0.6754,0.6752,0.6754,2392799973.0
2007-08-15 20:50:00,0.67525,0.67545,0.67525,0.67535,5670499989.0
2007-08-15 20:55:00,0.67535,0.6754,0.6751,0.6751,3979600003.0
2007-08-15 21:00:00,0.6752,0.6754,0.6752,0.6754,3298200006.0
2007-08-15 21:05:00,0.67545,0.67555,0.6753,0.6754,5266399972.0
2007-08-15 21:10:00,0.67535,0.6755,0.6752,0.67535,6219499920.0
2007-08-15 21:15:00,0.67535,0.6754,0.67515,0.6753,3911400022.0
2007-08-15 21:20:00,0.6754,0.6755,0.6753,0.6753,1876000000.0
2007-08-15 21:25:00,0.6754,0.6755,0.6753,0.6753,3192999998.0
2007-08-15 21:30:00,0.67535,0.6755,0.67525,0.6754,5184299962.0
2007-08-15 21:35:00,0.6753,0.6755,0.6753,0.6753,2015499975.0
2007-08-15 21:40:00,0.6754,0.6754,0.6753,0.6754,3188000020.0
2007-08-15 21:45:00,0.6753,0.6755,0.6753,0.67535,3984900014.0
2007-08-15 21:50:00,0.67535,0.6755,0.67515,0.6755,7939399961.0
2007-08-15 21:55:00,0.6755,0.6757,0.67545,0.67565,7181000018.0
2007-08-15 22:00:00,0.67565,0.67565,0.6753,0.6754,8611500005.0
2007-08-15 22:05:00,0.6755,0.6755,0.67525,0.67535,3232400022.0
2007-08-15 22:10:00,0.67535,0.67555,0.6753,0.67535,6242600002.0
2007-08-15 22:15:00,0.67535,0.6755,0.67525,0.6755,4508600011.0
2007-08-15 22:20:00,0.6755,0.6755,0.6753,0.6753,4161900048.0
2007-08-15 22:25:00,0.6753,0.6754,0.6752,0.6753,4443699997.0
2007-08-15 22:30:00,0.6753,0.6754,0.67525,0.6753,2300100037.0
2007-08-15 22:35:00,0.6753,0.6755,0.6753,0.6754,2510300006.0
2007-08-15 22:40:00,0.6754,0.6755,0.67525,0.6754,4596499982.0
2007-08-15 22:45:00,0.6754,0.6757,0.67535,0.67565,4456599990.0
2007-08-15 22:50:00,0.6757,0.6761,0.6756,0.6758,5438400028.0
2007-08-15 22:55:00,0.6758,0.6758,0.67555,0.6756,8242299955.0
2007-08-15 23:00:00,0.6756,0.67595,0.6754,0.6754,1270200000.0
2007-08-15 23:05:00,0.6757,0.67605,0.6753,0.6753,2251800001.0
2007-08-15 23:10:00,0.6753,0.6756,0.67525,0.6756,3724300077.0
2007-08-15 23:15:00,0.6757,0.6757,0.6754,0.67565,3683899965.0
2007-08-15 23:20:00,0.67565,0.67585,0.6754,0.6758,4564900010.0
2007-08-15 23:25:00,0.67585,0.67585,0.67535,0.6755,4344300025.0
2007-08-15 23:30:00,0.6754,0.6757,0.6754,0.6756,4734899949.0
2007-08-15 23:35:00,0.6756,0.6758,0.6751,0.6756,5311500027.0
2007-08-15 23:40:00,0.6757,0.6759,0.6755,0.6755,4725799982.0
2007-08-15 23:45:00,0.67575,0.6758,0.6755,0.6757,2838399995.0
2007-08-15 23:50:00,0.6757,0.6758,0.67525,0.67575,2574600025.0
2007-08-15 23:55:00,0.6756,0.6758,0.6756,0.6758,1259100005.0
2007-08-16 00:00:00,0.6758,0.6758,0.6756,0.6758,2942099995.0
2007-08-16 00:05:00,0.6758,0.6758,0.67525,0.6757,1549100008.0
2007-08-16 00:10:00,0.6758,0.6758,0.6753,0.6755,2495100009.0
2007-08-16 00:15:00,0.6753,0.6757,0.6753,0.6755,3682700009.0
2007-08-16 00:20:00,0.6755,0.6756,0.6754,0.6755,2489699992.0
2007-08-16 00:25:00,0.6755,0.6756,0.6752,0.67545,2527300007.0
2007-08-16 00:30:00,0.6755,0.6756,0.6755,0.6756,1327099981.0
2007-08-16 00:35:00,0.6756,0.6757,0.67555,0.6756,2841599966.0
2007-08-16 00:40:00,0.6756,0.6757,0.67555,0.6756,2410700004.0
2007-08-16 00:45:00,0.6756,0.6757,0.6754,0.6756,5912999993.0
2007-08-16 00:50:00,0.6756,0.6757,0.67555,0.6756,2664200022.0
2007-08-16 00:55:00,0.6756,0.6757,0.6754,0.6756,3810500013.0
2007-08-16 01:00:00,0.6756,0.6758,0.6755,0.6757,5015100006.0
2007-08-16 01:05:00,0.6757,0.6758,0.6755,0.6758,4450400000.0
2007-08-16 01:10:00,0.6758,0.67585,0.6756,0.6757,3480000006.0
2007-08-16 01:15:00,0.6757,0.6757,0.67545,0.6756,1882699993.0
2007-08-16 01:20:00,0.67555,0.6757,0.6754,0.6756,2158200007.0
2007-08-16 01:25:00,0.6756,0.6756,0.6754,0.67555,1268799994.0
2007-08-16 01:30:00,0.67555,0.67575,0.6755,0.67565,3091399994.0
2007-08-16 01:35:00,0.67565,0.6757,0.6755,0.67565,999899995.0
2007-08-16 01:40:00,0.6757,0.6757,0.6754,0.6757,2621299969.0
2007-08-16 01:45:00,0.67565,0.6757,0.6753,0.6756,2850300006.0
2007-08-16 01:50:00,0.6756,0.6757,0.6754,0.67555,5805600016.0
2007-08-16 01:55:00,0.6756,0.67575,0.67555,0.6756,4620800015.0
2007-08-16 02:00:00,0.6755,0.6757,0.6755,0.67565,2987399965.0
2007-08-16 02:05:00,0.67565,0.6757,0.67545,0.67555,4285199946.0
2007-08-16 02:10:00,0.67555,0.67565,0.67535,0.67535,6325300011.0
2007-08-16 02:15:00,0.6753,0.6759,0.6753,0.6758,7472900012.0
2007-08-16 02:20:00,0.6759,0.676,0.67575,0.6758,3180999998.0
2007-08-16 02:25:00,0.6758,0.6762,0.67575,0.6761,5801099983.0
2007-08-16 02:30:00,0.6761,0.6762,0.6759,0.676,4642299981.0
2007-08-16 02:35:00,0.676,0.6763,0.6755,0.6763,7184700016.0
2007-08-16 02:40:00,0.6762,0.6763,0.6757,0.676,7707699993.0
2007-08-16 02:45:00,0.6759,0.6759,0.6755,0.6758,6155499924.0
2007-08-16 02:50:00,0.67575,0.67575,0.6753,0.6756,5899899954.0
2007-08-16 02:55:00,0.6755,0.6756,0.6754,0.6755,7927299898.0
2007-08-16 03:00:00,0.6755,0.6756,0.6752,0.67555,7810500029.0
2007-08-16 03:05:00,0.67555,0.6757,0.67545,0.6757,5334199904.0
2007-08-16 03:10:00,0.6757,0.6757,0.6755,0.6755,4285500020.0
2007-08-16 03:15:00,0.6754,0.6756,0.67535,0.6755,5883500008.0
2007-08-16 03:20:00,0.6754,0.6755,0.67525,0.6753,3925699979.0
2007-08-16 03:25:00,0.6753,0.6755,0.67525,0.6755,2152400005.0
2007-08-16 03:30:00,0.6755,0.67565,0.6754,0.67565,3417699966.0
2007-08-16 03:35:00,0.6757,0.6757,0.67555,0.6756,1589499998.0
2007-08-16 03:40:00,0.6756,0.6757,0.67555,0.6756,3075499987.0
2007-08-16 03:45:00,0.6756,0.6756,0.6753,0.6754,4336100011.0
2007-08-16 03:50:00,0.6754,0.6754,0.67525,0.6754,2336500009.0
2007-08-16 03:55:00,0.6754,0.6755,0.67535,0.6755,3685399987.0
2007-08-16 04:00:00,0.6755,0.67565,0.6755,0.6756,3704299983.0
2007-08-16 04:05:00,0.6756,0.6756,0.6752,0.6753,5823499993.0
2007-08-16 04:10:00,0.6753,0.6753,0.67515,0.6753,5520900077.0
2007-08-16 04:15:00,0.67525,0.6753,0.67505,0.6752,5672000019.0
2007-08-16 04:20:00,0.6752,0.6753,0.67515,0.6752,3289500026.0
2007-08-16 04:25:00,0.6752,0.67525,0.6747,0.67475,8394399963.0
2007-08-16 04:30:00,0.67475,0.67485,0.6746,0.67485,5258100012.0
2007-08-16 04:35:00,0.6747,0.6749,0.6747,0.6748,6065299947.0
2007-08-16 04:40:00,0.6748,0.6749,0.6747,0.6748,4586100020.0
2007-08-16 04:45:00,0.6748,0.6749,0.67465,0.67475,4276100006.0
2007-08-16 04:50:00,0.6748,0.6748,0.6746,0.67465,4034799964.0
2007-08-16 04:55:00,0.6746,0.6748,0.6746,0.6747,4953799990.0
2007-08-16 05:00:00,0.67475,0.675,0.67465,0.67495,4743600005.0
2007-08-16 05:05:00,0.67495,0.6752,0.67495,0.6751,5772399911.0
2007-08-16 05:10:00,0.6751,0.6752,0.6749,0.67495,7328999964.0
2007-08-16 05:15:00,0.6748,0.6749,0.67465,0.6748,4723200009.0
2007-08-16 05:20:00,0.6749,0.6752,0.67475,0.6751,6788599958.0
2007-08-16 05:25:00,0.6751,0.6754,0.67485,0.675,8441600037.0
2007-08-16 05:30:00,0.6749,0.67515,0.6746,0.67485,7509900020.0
2007-08-16 05:35:00,0.67485,0.6756,0.6748,0.6755,4028099991.0
2007-08-16 05:40:00,0.6756,0.676,0.67535,0.6754,5722899979.0
2007-08-16 05:45:00,0.6754,0.67555,0.6753,0.6755,5352999985.0
2007-08-16 05:50:00,0.67545,0.67575,0.67515,0.6755,9034400000.0
2007-08-16 05:55:00,0.6755,0.67575,0.67535,0.6756,6895299999.0
2007-08-16 06:00:00,0.6756,0.6756,0.67505,0.6754,5607799994.0
2007-08-16 06:05:00,0.6754,0.6756,0.67525,0.67545,6500900001.0
2007-08-16 06:10:00,0.6755,0.6755,0.67495,0.6752,6136199983.0
2007-08-16 06:15:00,0.6752,0.6754,0.67505,0.6753,3154199998.0
2007-08-16 06:20:00,0.6753,0.6753,0.6751,0.6753,6184799986.0
2007-08-16 06:25:00,0.6754,0.6756,0.6753,0.67555,4093200008.0
2007-08-16 06:30:00,0.6756,0.67565,0.67545,0.6755,3986099992.0
2007-08-16 06:35:00,0.67545,0.6759,0.67545,0.67555,6387300004.0
2007-08-16 06:40:00,0.67555,0.6756,0.6753,0.6755,4783199993.0
2007-08-16 06:45:00,0.6755,0.6759,0.67545,0.67575,6259200012.0
2007-08-16 06:50:00,0.6757,0.67585,0.67565,0.67585,2896300019.0
2007-08-16 06:55:00,0.6759,0.67605,0.67555,0.6756,4948300062.0
2007-08-16 07:00:00,0.6755,0.67565,0.6752,0.6756,2092500018.0
2007-08-16 07:05:00,0.67565,0.676,0.67555,0.676,2672800000.0
2007-08-16 07:10:00,0.67595,0.67615,0.67575,0.6759,4654699999.0
2007-08-16 07:15:00,0.67585,0.6761,0.6758,0.6759,2535099996.0
2007-08-16 07:20:00,0.67585,0.676,0.67565,0.67565,4635200008.0
2007-08-16 07:25:00,0.67575,0.6759,0.67565,0.6758,3139100000.0
2007-08-16 07:30:00,0.6758,0.676,0.67565,0.6758,3942199997.0
2007-08-16 07:35:00,0.6758,0.6759,0.67565,0.67585,2860699991.0
2007-08-16 07:40:00,0.67585,0.67585,0.67535,0.6754,4024300006.0
2007-08-16 07:45:00,0.6755,0.6757,0.67545,0.6756,7361800018.0
2007-08-16 07:50:00,0.6756,0.676,0.6753,0.676,5575399990.0
2007-08-16 07:55:00,0.676,0.6764,0.67595,0.67635,6218099989.0
2007-08-16 08:00:00,0.6763,0.67655,0.67625,0.67625,6861500059.0
2007-08-16 08:05:00,0.67625,0.6763,0.6759,0.6761,7748700003.0
2007-08-16 08:10:00,0.6761,0.6764,0.6761,0.67635,6649500018.0
2007-08-16 08:15:00,0.67635,0.6767,0.6762,0.6765,7852499984.0
2007-08-16 08:20:00,0.6766,0.6768,0.67645,0.6768,6621800012.0
2007-08-16 08:25:00,0.6768,0.67685,0.67665,0.67685,5604900003.0
2007-08-16 08:30:00,0.67685,0.6773,0.6767,0.6772,6579799969.0
2007-08-16 08:35:00,0.6771,0.6772,0.677,0.67715,5652899993.0
2007-08-16 08:40:00,0.6771,0.6772,0.67695,0.6771,6049700006.0
2007-08-16 08:45:00,0.6771,0.6771,0.6768,0.6769,6760199972.0
2007-08-16 08:50:00,0.6769,0.6772,0.6767,0.6767,10096500015.0
2007-08-16 08:55:00,0.6768,0.6774,0.6767,0.6773,8429299987.0
2007-08-16 09:00:00,0.6774,0.6774,0.677,0.6771,8012499980.0
2007-08-16 09:05:00,0.677,0.6773,0.677,0.6772,8012499980.0
2007-08-16 09:10:00,0.6771,0.6771,0.6766,0.6766,8544499986.0
2007-08-16 09:15:00,0.6767,0.6768,0.6763,0.6767,10672500010.0
2007-08-16 09:20:00,0.6765,0.6769,0.6765,0.6768,10672500010.0
2007-08-16 09:25:00,0.6768,0.6773,0.6767,0.6773,10364599996.0
2007-08-16 09:30:00,0.6774,0.6775,0.6772,0.6774,8011199996.0
2007-08-16 09:35:00,0.6774,0.6776,0.6773,0.6775,5741299980.0
2007-08-16 09:40:00,0.6776,0.6776,0.6773,0.6774,6804999995.0
2007-08-16 09:45:00,0.6775,0.6776,0.6773,0.6776,3464799968.0
2007-08-16 09:50:00,0.6776,0.6776,0.6773,0.6773,7579999960.0
2007-08-16 09:55:00,0.67735,0.67745,0.6772,0.6774,9438399988.0
2007-08-16 10:00:00,0.6773,0.6774,0.677,0.6771,6473600044.0
2007-08-16 10:05:00,0.677,0.6772,0.677,0.6771,6473600044.0
2007-08-16 10:10:00,0.677,0.6771,0.677,0.677,8092000055.0
2007-08-16 10:15:00,0.6771,0.6771,0.6768,0.677,8397400046.0
2007-08-16 10:20:00,0.6769,0.6771,0.6767,0.6769,9619000010.0
2007-08-16 10:25:00,0.6768,0.677,0.6767,0.6768,9619000010.0
2007-08-16 10:30:00,0.6769,0.6769,0.6753,0.6766,8164600066.0
2007-08-16 10:35:00,0.67665,0.67665,0.6762,0.6765,6454399991.0
2007-08-16 10:40:00,0.6764,0.6767,0.6763,0.6767,9672399949.0
2007-08-16 10:45:00,0.6767,0.677,0.6766,0.677,10042500020.0
2007-08-16 10:50:00,0.6769,0.6771,0.6767,0.6768,8453400011.0
2007-08-16 10:55:00,0.6769,0.6769,0.6766,0.67675,7250999981.0
2007-08-16 11:00:00,0.6766,0.6768,0.6763,0.6764,7757499995.0
2007-08-16 11:05:00,0.6763,0.6766,0.67625,0.6764,8868200018.0
2007-08-16 11:10:00,0.67635,0.67645,0.6762,0.6764,7059299984.0
2007-08-16 11:15:00,0.67645,0.6766,0.6761,0.6762,5619399984.0
2007-08-16 11:20:00,0.6761,0.6763,0.6761,0.6762,4969099981.0
2007-08-16 11:25:00,0.6762,0.67625,0.676,0.6761,6618199971.0
2007-08-16 11:30:00,0.676,0.6763,0.676,0.6762,4911799968.0
2007-08-16 11:35:00,0.6762,0.6763,0.6761,0.67615,6754100030.0
2007-08-16 11:40:00,0.6762,0.6765,0.6761,0.6765,10014999945.0
2007-08-16 11:45:00,0.6764,0.6771,0.6764,0.6769,10014999945.0
2007-08-16 11:50:00,0.6768,0.677,0.6765,0.6767,10014999945.0
2007-08-16 11:55:00,0.6766,0.6768,0.6765,0.6767,10014999945.0
2007-08-16 12:00:00,0.6766,0.6768,0.6764,0.6767,10014999945.0
2007-08-16 12:05:00,0.6768,0.67685,0.6765,0.6766,10327799905.0
2007-08-16 12:10:00,0.6765,0.6766,0.6763,0.6765,8324799916.0
2007-08-16 12:15:00,0.6766,0.6768,0.676,0.6763,10405999895.0
2007-08-16 12:20:00,0.6764,0.6766,0.6762,0.6764,10405999895.0
2007-08-16 12:25:00,0.6763,0.6764,0.6761,0.6761,10580899964.0
2007-08-16 12:30:00,0.676,0.6769,0.676,0.6767,10697500010.0
2007-08-16 12:35:00,0.6765,0.6767,0.6756,0.6764,10697500010.0
2007-08-16 12:40:00,0.6763,0.6765,0.6759,0.6763,10697500010.0
2007-08-16 12:45:00,0.6762,0.6768,0.6762,0.6765,8558000008.0
2007-08-16 12:50:00,0.6764,0.6765,0.6755,0.676,10697500010.0
2007-08-16 12:55:00,0.6761,0.6762,0.6757,0.676,10697500010.0
2007-08-16 13:00:00,0.6761,0.6764,0.676,0.6763,10697500010.0
2007-08-16 13:05:00,0.6764,0.6765,0.6762,0.6763,10697500010.0
2007-08-16 13:10:00,0.6762,0.6764,0.676,0.6762,10697500010.0
2007-08-16 13:15:00,0.6761,0.6762,0.676,0.6762,10118800016.0
2007-08-16 13:20:00,0.6761,0.6761,0.6757,0.6758,9733000020.0
2007-08-16 13:25:00,0.67565,0.6758,0.6755,0.6758,8321000052.0
2007-08-16 13:30:00,0.6759,0.6767,0.6758,0.6761,10624000080.0
2007-08-16 13:35:00,0.6762,0.6764,0.676,0.6763,10624000080.0
2007-08-16 13:40:00,0.6764,0.6769,0.6763,0.6766,10624000080.0
2007-08-16 13:45:00,0.6765,0.6766,0.6763,0.6765,10624000080.0
2007-08-16 13:50:00,0.6764,0.6766,0.6762,0.6763,10489400050.0
2007-08-16 13:55:00,0.6762,0.6764,0.6759,0.676,10287500005.0
2007-08-16 14:00:00,0.6759,0.676,0.6757,0.676,10287500005.0
2007-08-16 14:05:00,0.6759,0.6759,0.6756,0.6758,3904999990.0
2007-08-16 14:10:00,0.6759,0.6759,0.6755,0.6755,3904999990.0
2007-08-16 14:15:00,0.6757,0.6761,0.6755,0.6761,5238299990.0
2007-08-16 14:20:00,0.676,0.6764,0.6758,0.6763,10371599990.0
2007-08-16 14:25:00,0.6763,0.6763,0.6757,0.676,10136799910.0
2007-08-16 14:30:00,0.6761,0.6762,0.6758,0.6759,10277999890.0
2007-08-16 14:35:00,0.67595,0.6761,0.6759,0.676,6203599910.0
2007-08-16 14:40:00,0.6761,0.6763,0.6759,0.6763,4147999932.0
2007-08-16 14:45:00,0.6763,0.6763,0.6761,0.6761,8471899972.0
2007-08-16 14:50:00,0.6762,0.6764,0.676,0.6761,5454999963.0
2007-08-16 14:55:00,0.676,0.6761,0.6756,0.6757,5962399980.0
2007-08-16 15:00:00,0.6758,0.6758,0.6756,0.6758,5962399980.0
2007-08-16 15:05:00,0.6758,0.6761,0.6757,0.6758,9930499985.0
2007-08-16 15:10:00,0.6759,0.6759,0.6757,0.6759,9930499985.0
2007-08-16 15:15:00,0.6758,0.676,0.6758,0.6759,7680499845.0
2007-08-16 15:20:00,0.6758,0.676,0.6756,0.6759,7680499845.0
2007-08-16 15:25:00,0.6758,0.676,0.6756,0.6758,4875999968.0
2007-08-16 15:30:00,0.6757,0.6757,0.6755,0.6757,6094999960.0
2007-08-16 15:35:00,0.6756,0.6763,0.6755,0.6759,6094999960.0
2007-08-16 15:40:00,0.676,0.6763,0.6757,0.6761,6094999960.0
2007-08-16 15:45:00,0.6762,0.6763,0.676,0.6761,6094999960.0
2007-08-16 15:50:00,0.6762,0.6762,0.67575,0.6759,7401399990.0
2007-08-16 15:55:00,0.6758,0.6759,0.6756,0.6757,10418500000.0
2007-08-16 16:00:00,0.6758,0.6758,0.6754,0.6756,8334800000.0
2007-08-16 16:05:00,0.6755,0.6757,0.6755,0.6755,8334800000.0
2007-08-16 16:10:00,0.6756,0.6757,0.6755,0.6756,10418500000.0
2007-08-16 16:15:00,0.67555,0.67555,0.6752,0.6754,10251299972.0
2007-08-16 16:20:00,0.6753,0.6757,0.6753,0.6757,10209499965.0
2007-08-16 16:25:00,0.6756,0.6762,0.6756,0.6762,10209499965.0
2007-08-16 16:30:00,0.6763,0.6764,0.6761,0.6762,6785299986.0
2007-08-16 16:35:00,0.6761,0.6763,0.6761,0.6761,4502500000.0
2007-08-16 16:40:00,0.6762,0.6762,0.6759,0.676,3602000000.0
2007-08-16 16:45:00,0.6758,0.67585,0.6756,0.6756,4632299991.0
2007-08-16 16:50:00,0.6755,0.6757,0.6755,0.6755,9653999955.0
2007-08-16 16:55:00,0.6756,0.6762,0.6756,0.6762,9653999955.0
2007-08-16 17:00:00,0.6763,0.6765,0.6762,0.6763,9653999955.0
2007-08-16 17:05:00,0.6762,0.6764,0.6761,0.6764,9653999955.0
2007-08-16 17:10:00,0.6763,0.6765,0.6762,0.6762,9653999955.0
2007-08-16 17:15:00,0.6763,0.6764,0.67595,0.67605,9653999955.0
2007-08-16 17:20:00,0.6761,0.6763,0.676,0.6762,8331000060.0
2007-08-16 17:25:00,0.6761,0.6763,0.6761,0.6763,6664800048.0
2007-08-16 17:30:00,0.6764,0.6765,0.6761,0.67615,7172400051.0
2007-08-16 17:35:00,0.6762,0.6762,0.6759,0.6759,3507500035.0
2007-08-16 17:40:00,0.676,0.676,0.6758,0.6759,1968800018.0
2007-08-16 17:45:00,0.6759,0.676,0.6757,0.6759,7570799998.0
2007-08-16 17:50:00,0.6758,0.6759,0.6756,0.6758,8276399973.0
2007-08-16 17:55:00,0.6759,0.6759,0.6756,0.6758,6193500000.0
2007-08-16 18:00:00,0.6757,0.6761,0.6755,0.6759,6193500000.0
2007-08-16 18:05:00,0.6758,0.6763,0.6757,0.6761,6193500000.0
2007-08-16 18:10:00,0.6762,0.6762,0.6754,0.6755,6193500000.0
2007-08-16 18:15:00,0.6756,0.6757,0.6754,0.6756,6787200005.0
2007-08-16 18:20:00,0.67565,0.6759,0.6755,0.6759,7090800039.0
2007-08-16 18:25:00,0.6759,0.67595,0.6755,0.6758,7589500014.0
2007-08-16 18:30:00,0.6757,0.6757,0.6753,0.67555,9145799970.0
2007-08-16 18:35:00,0.67555,0.6759,0.6754,0.6759,5629500025.0
2007-08-16 18:40:00,0.6759,0.6766,0.6758,0.6762,5834799972.0
2007-08-16 18:45:00,0.6761,0.6768,0.6761,0.6766,6473499965.0
2007-08-16 18:50:00,0.6767,0.6768,0.6765,0.6767,6473499965.0
2007-08-16 18:55:00,0.6766,0.6776,0.6766,0.6774,6473499965.0
2007-08-16 19:00:00,0.6775,0.6776,0.6761,0.6761,6473499965.0
2007-08-16 19:05:00,0.676,0.677,0.676,0.6769,6473499965.0
2007-08-16 19:10:00,0.6771,0.6771,0.6769,0.6769,6473499965.0
2007-08-16 19:15:00,0.6768,0.6769,0.6766,0.6767,6473499965.0
2007-08-16 19:20:00,0.6766,0.6772,0.6766,0.6769,6274699965.0
2007-08-16 19:25:00,0.6769,0.6772,0.6768,0.67695,8999599997.0
2007-08-16 19:30:00,0.6769,0.6772,0.6768,0.6771,8938500030.0
2007-08-16 19:35:00,0.6771,0.6773,0.6767,0.6768,9265300001.0
2007-08-16 19:40:00,0.6767,0.6768,0.6766,0.6766,7146800004.0
2007-08-16 19:45:00,0.6765,0.6768,0.6764,0.6765,7146800004.0
2007-08-16 19:50:00,0.6766,0.6769,0.6765,0.6769,8933500005.0
2007-08-16 19:55:00,0.677,0.677,0.6765,0.6766,8933500005.0
2007-08-16 20:00:00,0.6765,0.6771,0.6765,0.6768,3089100001.0
2007-08-16 20:05:00,0.6769,0.6771,0.6768,0.6768,3727399986.0
2007-08-16 20:10:00,0.6768,0.6769,0.6766,0.6768,6351500000.0
2007-08-16 20:15:00,0.6769,0.6769,0.6765,0.6766,7054000065.0
2007-08-16 20:20:00,0.6767,0.6772,0.6766,0.6768,7054000065.0
2007-08-16 20:25:00,0.67685,0.67685,0.67655,0.6767,4750200016.0
2007-08-16 20:30:00,0.6768,0.6772,0.6765,0.6771,8992499987.0
2007-08-16 20:35:00,0.6771,0.67725,0.67675,0.6769,7158799960.0
2007-08-16 20:40:00,0.6769,0.6771,0.6768,0.67705,5719999963.0
2007-08-16 20:45:00,0.67705,0.6772,0.6769,0.6769,6722799976.0
2007-08-16 20:50:00,0.6769,0.6774,0.6769,0.6772,8536900033.0
2007-08-16 20:55:00,0.6772,0.67735,0.67705,0.6772,4193000012.0
2007-08-16 21:00:00,0.6773,0.6773,0.67675,0.677,6194600011.0
2007-08-16 21:05:00,0.6769,0.6773,0.6769,0.67705,5732399984.0
2007-08-16 21:10:00,0.6772,0.6774,0.677,0.6773,10044000045.0
2007-08-16 21:15:00,0.6774,0.6774,0.677,0.6771,5744900044.0
2007-08-16 21:20:00,0.6771,0.67735,0.677,0.6773,6330000018.0
2007-08-16 21:25:00,0.6773,0.6774,0.67705,0.6773,5928399971.0
2007-08-16 21:30:00,0.6773,0.6775,0.6772,0.6773,7306600063.0
2007-08-16 21:35:00,0.6773,0.6773,0.677,0.6771,4773599975.0
2007-08-16 21:40:00,0.6771,0.6772,0.6769,0.6771,5698399978.0
2007-08-16 21:45:00,0.67695,0.67715,0.6765,0.6765,6402500004.0
2007-08-16 21:50:00,0.6764,0.6769,0.6764,0.6768,6112500006.0
2007-08-16 21:55:00,0.6769,0.6769,0.6765,0.6765,4582799985.0
2007-08-16 22:00:00,0.6765,0.6766,0.6758,0.6762,5815500005.0
2007-08-16 22:05:00,0.6762,0.6767,0.676,0.6767,5385800018.0
2007-08-16 22:10:00,0.6767,0.6767,0.67605,0.6762,4729299987.0
2007-08-16 22:15:00,0.6762,0.6765,0.676,0.6765,4763699990.0
2007-08-16 22:20:00,0.6764,0.6768,0.676,0.67675,2786400004.0
2007-08-16 22:25:00,0.67675,0.67675,0.6764,0.67665,2936599999.0
2007-08-16 22:30:00,0.6766,0.67715,0.67645,0.67685,3240400004.0
2007-08-16 22:35:00,0.6769,0.67725,0.6768,0.6772,4678299971.0
2007-08-16 22:40:00,0.6772,0.6773,0.67695,0.67715,4338200003.0
2007-08-16 22:45:00,0.67715,0.6773,0.6769,0.67705,1243499996.0
2007-08-16 22:50:00,0.6771,0.6771,0.67685,0.677,1403499998.0
2007-08-16 22:55:00,0.677,0.67705,0.6767,0.6768,3628800000.0
2007-08-16 23:00:00,0.6768,0.677,0.6767,0.67695,598499999.0
2007-08-16 23:05:00,0.67695,0.677,0.6766,0.6767,1023799999.0
2007-08-16 23:10:00,0.67685,0.67695,0.6765,0.67685,1662400005.0
2007-08-16 23:15:00,0.6769,0.6769,0.6765,0.67655,2488900005.0
2007-08-16 23:20:00,0.6766,0.67675,0.6764,0.6767,1105999994.0
2007-08-16 23:25:00,0.6767,0.67685,0.6764,0.6765,2685199997.0
2007-08-16 23:30:00,0.6766,0.67675,0.6764,0.6764,2162000004.0
2007-08-16 23:35:00,0.6764,0.6767,0.6763,0.6765,3105899993.0
2007-08-16 23:40:00,0.6765,0.6767,0.6762,0.67655,2139600001.0
2007-08-16 23:45:00,0.67655,0.67655,0.6762,0.6764,2934300052.0
2007-08-16 23:50:00,0.6764,0.67675,0.6763,0.6763,3279400004.0
2007-08-16 23:55:00,0.67645,0.6765,0.67603,0.67603,921600006.0
2007-08-17 00:00:00,0.6763,0.67655,0.6761,0.6764,1008300005.0
2007-08-17 00:05:00,0.6764,0.67665,0.6763,0.67645,2128100003.0
2007-08-17 00:10:00,0.67645,0.6766,0.6764,0.6764,1642299996.0
2007-08-17 00:15:00,0.6764,0.6766,0.6763,0.6765,1839799997.0
2007-08-17 00:20:00,0.6765,0.67655,0.6763,0.6764,1462999997.0
2007-08-17 00:25:00,0.67635,0.6765,0.6762,0.6764,983800001.0
2007-08-17 00:30:00,0.6764,0.6765,0.676,0.67625,4241099998.0
2007-08-17 00:35:00,0.6762,0.67655,0.6762,0.67655,3680000021.0
2007-08-17 00:40:00,0.67655,0.6767,0.6763,0.67655,2229499993.0
2007-08-17 00:45:00,0.67655,0.67655,0.6763,0.6763,2506200000.0
2007-08-17 00:50:00,0.6763,0.6763,0.676,0.676,3576999984.0
2007-08-17 00:55:00,0.676,0.6762,0.676,0.6762,1329199981.0
2007-08-17 01:00:00,0.6762,0.67645,0.676,0.6762,5542800014.0
2007-08-17 01:05:00,0.6762,0.67635,0.67585,0.6761,3577899995.0
2007-08-17 01:10:00,0.6763,0.67675,0.6763,0.6767,7373199975.0
2007-08-17 01:15:00,0.6767,0.6771,0.67655,0.6766,5311900030.0
2007-08-17 01:20:00,0.6766,0.6769,0.67655,0.67685,2246699985.0
2007-08-17 01:25:00,0.67685,0.6769,0.6766,0.67685,1602299988.0
2007-08-17 01:30:00,0.67685,0.6772,0.6765,0.6769,4006400016.0
2007-08-17 01:35:00,0.677,0.677,0.6765,0.6767,2935499995.0
2007-08-17 01:40:00,0.6767,0.67695,0.6766,0.6767,3015300003.0
2007-08-17 01:45:00,0.67675,0.67705,0.6767,0.6769,2137200012.0
2007-08-17 01:50:00,0.6769,0.6769,0.6766,0.6768,5258599987.0
2007-08-17 01:55:00,0.67675,0.677,0.6767,0.6768,2667599985.0
2007-08-17 02:00:00,0.6768,0.6768,0.6762,0.6764,5615000006.0
2007-08-17 02:05:00,0.6764,0.6768,0.6764,0.67665,5119400006.0
2007-08-17 02:10:00,0.67665,0.6767,0.67615,0.6766,2949800015.0
2007-08-17 02:15:00,0.6765,0.6765,0.6762,0.6762,2588099996.0
2007-08-17 02:20:00,0.6762,0.6762,0.67585,0.6761,3304400014.0
2007-08-17 02:25:00,0.676,0.67645,0.6758,0.67635,4985599982.0
2007-08-17 02:30:00,0.6764,0.67655,0.67605,0.6764,4534899999.0
2007-08-17 02:35:00,0.6764,0.6765,0.6763,0.6765,2593499991.0
2007-08-17 02:40:00,0.67645,0.67695,0.67645,0.6766,2908499980.0
2007-08-17 02:45:00,0.6767,0.6772,0.6766,0.677,3441999910.0
2007-08-17 02:50:00,0.677,0.67705,0.6767,0.6767,3173300011.0
2007-08-17 02:55:00,0.6767,0.67695,0.6765,0.67685,3573400038.0
2007-08-17 03:00:00,0.67685,0.67755,0.67685,0.67745,4946199986.0
2007-08-17 03:05:00,0.6774,0.67755,0.6773,0.6773,3500199986.0
2007-08-17 03:10:00,0.6773,0.67735,0.677,0.67725,4903100012.0
2007-08-17 03:15:00,0.6772,0.67735,0.67695,0.677,5076699965.0
2007-08-17 03:20:00,0.677,0.6776,0.67695,0.6775,6405899989.0
2007-08-17 03:25:00,0.6775,0.6775,0.67715,0.67745,3986199991.0
2007-08-17 03:30:00,0.67745,0.6775,0.6772,0.6773,2760300038.0
2007-08-17 03:35:00,0.6773,0.6775,0.6772,0.6775,3864800009.0
2007-08-17 03:40:00,0.67745,0.6776,0.67665,0.6775,2556099998.0
2007-08-17 03:45:00,0.6775,0.6775,0.67725,0.6773,3083799988.0
2007-08-17 03:50:00,0.6773,0.6775,0.6771,0.6775,5855699970.0
2007-08-17 03:55:00,0.6775,0.6775,0.677,0.6773,4529599956.0
2007-08-17 04:00:00,0.6773,0.6774,0.67715,0.67715,4740600039.0
2007-08-17 04:05:00,0.67715,0.6774,0.6771,0.67725,5994800002.0
2007-08-17 04:10:00,0.67725,0.6774,0.6771,0.6772,4188799991.0
2007-08-17 04:15:00,0.6771,0.67735,0.67705,0.67725,4430499987.0
2007-08-17 04:20:00,0.67725,0.67735,0.67715,0.67735,3626600000.0
2007-08-17 04:25:00,0.6772,0.67765,0.6772,0.6775,4539699980.0
2007-08-17 04:30:00,0.6775,0.6775,0.67735,0.6774,2172099993.0
2007-08-17 04:35:00,0.6774,0.67755,0.6774,0.67755,1245199979.0
2007-08-17 04:40:00,0.6775,0.6776,0.6774,0.6775,2434300003.0
2007-08-17 04:45:00,0.67755,0.6776,0.67735,0.6775,3572999999.0
2007-08-17 04:50:00,0.6775,0.6775,0.67735,0.6774,1507500004.0
2007-08-17 04:55:00,0.6774,0.6775,0.6772,0.6773,2319000006.0
2007-08-17 05:00:00,0.6773,0.6775,0.6773,0.6775,1292299997.0
2007-08-17 05:05:00,0.6774,0.6779,0.6774,0.6777,4374999993.0
2007-08-17 05:10:00,0.6777,0.6779,0.6776,0.6779,3122500027.0
2007-08-17 05:15:00,0.6778,0.67795,0.67765,0.6779,3185199987.0
2007-08-17 05:20:00,0.67795,0.67795,0.67775,0.67785,3080799980.0
2007-08-17 05:25:00,0.67785,0.67795,0.6777,0.6777,1669399987.0
2007-08-17 05:30:00,0.67785,0.67795,0.67765,0.67795,2072700017.0
2007-08-17 05:35:00,0.67795,0.67825,0.6777,0.6782,3725000016.0
2007-08-17 05:40:00,0.67825,0.6784,0.6781,0.6782,2496999992.0
2007-08-17 05:45:00,0.6782,0.6786,0.67805,0.6784,5823400015.0
2007-08-17 05:50:00,0.67835,0.6785,0.6781,0.6782,9371700023.0
2007-08-17 05:55:00,0.6782,0.6784,0.67805,0.67805,4481200003.0
2007-08-17 06:00:00,0.67815,0.6783,0.67805,0.6781,2987000000.0
2007-08-17 06:05:00,0.6781,0.6784,0.678,0.67825,4724399996.0
2007-08-17 06:10:00,0.67825,0.67855,0.6777,0.67825,4999799989.0
2007-08-17 06:15:00,0.67825,0.6787,0.6782,0.6783,5533399987.0
2007-08-17 06:20:00,0.6787,0.679,0.67805,0.6782,4117499990.0
2007-08-17 06:25:00,0.6782,0.6782,0.67805,0.6781,3176700020.0
2007-08-17 06:30:00,0.6781,0.6787,0.678,0.67865,5158399995.0
2007-08-17 06:35:00,0.6788,0.679,0.6785,0.67885,6090800015.0
2007-08-17 06:40:00,0.67885,0.67885,0.67825,0.67845,2754800000.0
2007-08-17 06:45:00,0.6784,0.67845,0.67825,0.67835,2013299994.0
2007-08-17 06:50:00,0.67835,0.67855,0.67825,0.6784,2019300005.0
2007-08-17 06:55:00,0.6785,0.67875,0.67845,0.67865,2706800010.0
2007-08-17 07:00:00,0.67865,0.6787,0.67805,0.67825,6024000018.0
2007-08-17 07:05:00,0.67825,0.6786,0.67795,0.6782,6987200022.0
2007-08-17 07:10:00,0.6782,0.67845,0.6781,0.67815,5686999989.0
2007-08-17 07:15:00,0.67815,0.6783,0.6779,0.67825,4372400002.0
2007-08-17 07:20:00,0.67825,0.67855,0.6781,0.67835,2287300003.0
2007-08-17 07:25:00,0.67835,0.6784,0.678,0.67815,3191499991.0
2007-08-17 07:30:00,0.67815,0.6784,0.678,0.6781,3727299992.0
2007-08-17 07:35:00,0.6781,0.6783,0.678,0.67825,4036099988.0
2007-08-17 07:40:00,0.6782,0.67835,0.6779,0.67805,3570900040.0
2007-08-17 07:45:00,0.67805,0.67815,0.67775,0.67815,3097200014.0
2007-08-17 07:50:00,0.67815,0.67845,0.67795,0.67845,4405499994.0
2007-08-17 07:55:00,0.6784,0.67915,0.6784,0.67855,6254800011.0
2007-08-17 08:00:00,0.67855,0.67875,0.67825,0.6785,6050700002.0
2007-08-17 08:05:00,0.6785,0.67895,0.67815,0.6787,6282200026.0
2007-08-17 08:10:00,0.67865,0.6787,0.67845,0.67855,4051100035.0
2007-08-17 08:15:00,0.67855,0.67865,0.67825,0.67855,5372499998.0
2007-08-17 08:20:00,0.67855,0.6788,0.6784,0.67855,3959899972.0
2007-08-17 08:25:00,0.67855,0.6788,0.67805,0.67855,6593300008.0
2007-08-17 08:30:00,0.6788,0.6794,0.6785,0.6793,9910899962.0
2007-08-17 08:35:00,0.6793,0.67955,0.67895,0.6791,7595800011.0
2007-08-17 08:40:00,0.6792,0.6797,0.6791,0.6795,8790900021.0
2007-08-17 08:45:00,0.6796,0.6807,0.6793,0.6799,7130000015.0
2007-08-17 08:50:00,0.68,0.6803,0.6798,0.6802,7317300004.0
2007-08-17 08:55:00,0.6801,0.68075,0.68,0.6804,9994199978.0
2007-08-17 09:00:00,0.6803,0.6809,0.68,0.6807,9314999960.0
2007-08-17 09:05:00,0.6806,0.6809,0.6802,0.6803,9314999960.0
2007-08-17 09:10:00,0.6804,0.6806,0.6797,0.6805,9314999960.0
2007-08-17 09:15:00,0.6804,0.6805,0.68,0.6804,9314999960.0
2007-08-17 09:20:00,0.6805,0.6806,0.6801,0.6803,9704699975.0
2007-08-17 09:25:00,0.6805,0.6807,0.6802,0.6805,9718999940.0
2007-08-17 09:30:00,0.6806,0.6807,0.6803,0.6804,9718999940.0
2007-08-17 09:35:00,0.6803,0.68075,0.6803,0.68075,8988199966.0
2007-08-17 09:40:00,0.6807,0.6807,0.6794,0.6797,7806000040.0
2007-08-17 09:45:00,0.6796,0.6801,0.6796,0.6799,7806000040.0
2007-08-17 09:50:00,0.67995,0.6801,0.67975,0.68,8002399988.0
2007-08-17 09:55:00,0.6801,0.6804,0.68,0.68,8051499975.0
2007-08-17 10:00:00,0.6798,0.6802,0.6795,0.6798,5910999999.0
2007-08-17 10:05:00,0.67985,0.68005,0.67945,0.6795,5813999985.0
2007-08-17 10:10:00,0.6795,0.6809,0.6794,0.6807,9317699974.0
2007-08-17 10:15:00,0.6807,0.68115,0.6801,0.6802,6394399974.0
2007-08-17 10:20:00,0.6802,0.68035,0.68005,0.6801,6895200019.0
2007-08-17 10:25:00,0.68,0.6802,0.6798,0.6801,8243499986.0
2007-08-17 10:30:00,0.6801,0.6806,0.6799,0.6804,7399599998.0
2007-08-17 10:35:00,0.6803,0.6806,0.68,0.6805,6611300001.0
2007-08-17 10:40:00,0.6804,0.6806,0.68,0.6801,6640200005.0
2007-08-17 10:45:00,0.6801,0.68035,0.67985,0.6803,6977600057.0
2007-08-17 10:50:00,0.6803,0.68065,0.6802,0.6802,8596900032.0
2007-08-17 10:55:00,0.6802,0.68035,0.6799,0.68,8219600067.0
2007-08-17 11:00:00,0.6801,0.6801,0.6797,0.6799,10305500105.0
2007-08-17 11:05:00,0.68,0.6803,0.6795,0.6799,7937300042.0
2007-08-17 11:10:00,0.68,0.6802,0.6798,0.6802,6358500000.0
2007-08-17 11:15:00,0.68,0.6803,0.6798,0.6798,7376699964.0
2007-08-17 11:20:00,0.6797,0.6803,0.6797,0.6803,10174999940.0
2007-08-17 11:25:00,0.6804,0.6805,0.68005,0.6802,9595099953.0
2007-08-17 11:30:00,0.6803,0.6803,0.6797,0.6802,8597699934.0
2007-08-17 11:35:00,0.6803,0.68035,0.6798,0.6803,7875599957.0
2007-08-17 11:40:00,0.6804,0.6806,0.6802,0.6804,8146999940.0
2007-08-17 11:45:00,0.6803,0.6805,0.6802,0.6804,8796199980.0
2007-08-17 11:50:00,0.6805,0.6806,0.6798,0.6799,9141299979.0
2007-08-17 11:55:00,0.6799,0.6803,0.6798,0.68,7849200000.0
2007-08-17 12:00:00,0.68,0.68025,0.6798,0.68,6734000001.0
2007-08-17 12:05:00,0.68,0.6801,0.6795,0.6795,7326900029.0
2007-08-17 12:10:00,0.67945,0.67995,0.6794,0.6799,8799399943.0
2007-08-17 12:15:00,0.6799,0.67995,0.67955,0.6796,5798099991.0
2007-08-17 12:20:00,0.67975,0.6798,0.6795,0.6796,7677600036.0
2007-08-17 12:25:00,0.6797,0.6798,0.6795,0.6798,9428400037.0
2007-08-17 12:30:00,0.6797,0.6801,0.6797,0.68,7126000003.0
2007-08-17 12:35:00,0.68005,0.6803,0.68,0.6801,3584999984.0
2007-08-17 12:40:00,0.68015,0.6802,0.68,0.68,7034200034.0
2007-08-17 12:45:00,0.67995,0.68025,0.6799,0.68,6188399970.0
2007-08-17 12:50:00,0.68,0.6803,0.6799,0.6801,3146700010.0
2007-08-17 12:55:00,0.6801,0.68025,0.67995,0.68015,7225499968.0
2007-08-17 13:00:00,0.68015,0.6804,0.6801,0.6804,4005200004.0
2007-08-17 13:05:00,0.6804,0.68055,0.6803,0.6805,6613699981.0
2007-08-17 13:10:00,0.6804,0.6807,0.68025,0.6805,3902399955.0
2007-08-17 13:15:00,0.6805,0.6808,0.6804,0.6807,7876999990.0
2007-08-17 13:20:00,0.6807,0.681,0.6805,0.681,6422400004.0
2007-08-17 13:25:00,0.6809,0.681,0.6804,0.68055,4151499959.0
2007-08-17 13:30:00,0.6806,0.681,0.6806,0.681,7818299996.0
2007-08-17 13:35:00,0.6809,0.681,0.6806,0.6807,7542599950.0
2007-08-17 13:40:00,0.6807,0.6808,0.6804,0.6807,6415200012.0
2007-08-17 13:45:00,0.6808,0.6809,0.6804,0.6805,9115799950.0
2007-08-17 13:50:00,0.6805,0.6806,0.68025,0.6804,7909399994.0
2007-08-17 13:55:00,0.6803,0.6805,0.6801,0.68025,7852599958.0
2007-08-17 14:00:00,0.68025,0.68025,0.6795,0.6797,7874499995.0
2007-08-17 14:05:00,0.6798,0.6798,0.6791,0.6791,8014499990.0
2007-08-17 14:10:00,0.6793,0.6793,0.6788,0.6791,8467799988.0
2007-08-17 14:15:00,0.6792,0.67995,0.6791,0.6795,8825699997.0
2007-08-17 14:20:00,0.6795,0.67975,0.6789,0.6792,9301400014.0
2007-08-17 14:25:00,0.6794,0.6796,0.6789,0.6791,9786500015.0
2007-08-17 14:30:00,0.679,0.6793,0.6784,0.67865,7442600034.0
2007-08-17 14:35:00,0.6788,0.6788,0.678,0.6781,5845500025.0
2007-08-17 14:40:00,0.6782,0.6787,0.6779,0.67835,8297686011.0
2007-08-17 14:45:00,0.6784,0.67895,0.6782,0.6786,8294599990.0
2007-08-17 14:50:00,0.67875,0.6792,0.6785,0.6789,8195800012.0
2007-08-17 14:55:00,0.6789,0.6793,0.6788,0.6789,6418499985.0
2007-08-17 15:00:00,0.6788,0.679,0.6786,0.6788,8217800023.0
2007-08-17 15:05:00,0.6788,0.6788,0.6777,0.6778,7114399980.0
2007-08-17 15:10:00,0.6777,0.6777,0.6768,0.67735,8537299980.0
2007-08-17 15:15:00,0.67735,0.6777,0.6772,0.67765,7965800023.0
2007-08-17 15:20:00,0.6777,0.6782,0.6776,0.6781,7793100002.0
2007-08-17 15:25:00,0.6782,0.6783,0.6779,0.678,10092500030.0
2007-08-17 15:30:00,0.6779,0.6786,0.6779,0.6782,10092500030.0
2007-08-17 15:35:00,0.6781,0.6782,0.6777,0.6781,9754999994.0
2007-08-17 15:40:00,0.6782,0.6785,0.6781,0.67825,6402399985.0
2007-08-17 15:45:00,0.6784,0.6786,0.6781,0.6784,9503700006.0
2007-08-17 15:50:00,0.6785,0.6788,0.6778,0.678,9015299976.0
2007-08-17 15:55:00,0.6779,0.6791,0.6779,0.6788,7365300055.0
2007-08-17 16:00:00,0.6789,0.6791,0.6785,0.6786,9172499975.0
2007-08-17 16:05:00,0.6785,0.6789,0.6784,0.67865,7432599983.0
2007-08-17 16:10:00,0.67865,0.67885,0.6785,0.6788,6372199993.0
2007-08-17 16:15:00,0.6787,0.6793,0.6786,0.6791,8220099999.0
2007-08-17 16:20:00,0.6792,0.6798,0.6791,0.6795,8981099988.0
2007-08-17 16:25:00,0.67945,0.6797,0.6793,0.6797,6494349990.0
2007-08-17 16:30:00,0.6797,0.67995,0.6794,0.6797,7960199997.0
2007-08-17 16:35:00,0.6798,0.68025,0.67965,0.68,6370099992.0
2007-08-17 16:40:00,0.6801,0.6803,0.68005,0.6803,6271703923.0
2007-08-17 16:45:00,0.6802,0.68085,0.6802,0.68085,5900905244.0
2007-08-17 16:50:00,0.6808,0.6811,0.6806,0.6806,4653999995.0
2007-08-17 16:55:00,0.6807,0.6808,0.6802,0.6802,7776600013.0
2007-08-17 17:00:00,0.6803,0.6804,0.6794,0.6794,9995900040.0
2007-08-17 17:05:00,0.6793,0.6796,0.6791,0.6796,8456400006.0
2007-08-17 17:10:00,0.6796,0.6799,0.6793,0.6798,9843499930.0
2007-08-17 17:15:00,0.6797,0.6798,0.6792,0.6795,9542499951.0
2007-08-17 17:20:00,0.6795,0.6797,0.6793,0.67965,8284899982.0
2007-08-17 17:25:00,0.67965,0.67975,0.6794,0.6794,8961599944.0
2007-08-17 17:30:00,0.6795,0.6798,0.6793,0.6797,7702699982.0
2007-08-17 17:35:00,0.6796,0.6799,0.6794,0.6799,6709200018.0
2007-08-17 17:40:00,0.67985,0.6802,0.6797,0.68,5923299983.0
2007-08-17 17:45:00,0.6801,0.6801,0.6798,0.68,7262499990.0
2007-08-17 17:50:00,0.6799,0.6803,0.6799,0.6802,7360800014.0
2007-08-17 17:55:00,0.6801,0.6804,0.68005,0.6804,6395299989.0
2007-08-17 18:00:00,0.6804,0.6812,0.68015,0.6802,5747499995.0
2007-08-17 18:05:00,0.68015,0.6809,0.68,0.6806,9162099991.0
2007-08-17 18:10:00,0.68055,0.68075,0.6804,0.6805,5650100002.0
2007-08-17 18:15:00,0.6805,0.681,0.68035,0.6808,7337399988.0
2007-08-17 18:20:00,0.6809,0.68095,0.6805,0.68075,7851000003.0
2007-08-17 18:25:00,0.68075,0.68125,0.6807,0.681,6444299966.0
2007-08-17 18:30:00,0.681,0.6811,0.6806,0.68085,8009999977.0
2007-08-17 18:35:00,0.68085,0.6813,0.6807,0.68125,7366799988.0
2007-08-17 18:40:00,0.68125,0.68125,0.6808,0.6809,4620600011.0
2007-08-17 18:45:00,0.6809,0.6815,0.6808,0.68115,3671099993.0
2007-08-17 18:50:00,0.68115,0.68125,0.68085,0.6811,5200100021.0
2007-08-17 18:55:00,0.6811,0.6814,0.6809,0.6811,6921000017.0
2007-08-17 19:00:00,0.6811,0.6812,0.6808,0.681,5851699988.0
2007-08-17 19:05:00,0.681,0.68115,0.6807,0.6809,6734200024.0
2007-08-17 19:10:00,0.6809,0.6812,0.6808,0.6809,6617600001.0
2007-08-17 19:15:00,0.681,0.68115,0.6807,0.6809,4436799976.0
2007-08-17 19:20:00,0.68085,0.68105,0.6807,0.6809,4449999998.0
2007-08-17 19:25:00,0.6809,0.6812,0.6807,0.6809,6555300041.0
2007-08-17 19:30:00,0.681,0.6811,0.68075,0.681,5900100000.0
2007-08-17 19:35:00,0.681,0.6811,0.68075,0.6809,4392000008.0
2007-08-17 19:40:00,0.6809,0.68115,0.6808,0.68105,4582400013.0
2007-08-17 19:45:00,0.68105,0.68115,0.68085,0.68105,5454200007.0
2007-08-17 19:50:00,0.68105,0.6812,0.68075,0.68075,5173399974.0
2007-08-17 19:55:00,0.68075,0.6809,0.6807,0.6808,2184000000.0
2007-08-17 20:00:00,0.6808,0.681,0.68065,0.681,5345500015.0
2007-08-17 20:05:00,0.6809,0.6811,0.6805,0.6806,7379500021.0
2007-08-17 20:10:00,0.6806,0.6806,0.6802,0.6804,6490699994.0
2007-08-17 20:15:00,0.6805,0.6805,0.67985,0.68,6326899977.0
2007-08-17 20:20:00,0.68,0.6801,0.67955,0.68005,5520400002.0
2007-08-17 20:25:00,0.6801,0.68025,0.6798,0.68005,3757499993.0
2007-08-17 20:30:00,0.68005,0.6809,0.68,0.6807,4398999996.0
2007-08-17 20:35:00,0.6807,0.6808,0.68045,0.6806,3055599998.0
2007-08-17 20:40:00,0.6806,0.6806,0.6801,0.6801,3519399995.0
2007-08-17 20:45:00,0.68015,0.6805,0.6799,0.6804,7576599977.0
2007-08-17 20:50:00,0.6803,0.6804,0.67985,0.68025,7892599994.0
2007-08-17 20:55:00,0.68025,0.68045,0.6801,0.6804,5775599986.0
2007-08-17 21:00:00,0.6805,0.6805,0.68005,0.6804,3777899995.0
2007-08-17 21:05:00,0.6804,0.6806,0.6803,0.6804,4462199981.0
2007-08-17 21:10:00,0.6803,0.6803,0.67985,0.6803,9307900048.0
2007-08-17 21:15:00,0.6803,0.6807,0.6802,0.68065,3652199991.0
2007-08-17 21:20:00,0.68065,0.6807,0.68045,0.6807,2141800016.0
2007-08-17 21:25:00,0.6807,0.6808,0.68055,0.6806,3275299990.0
2007-08-17 21:30:00,0.6806,0.6807,0.6804,0.68045,2534000005.0
2007-08-17 21:35:00,0.68045,0.6807,0.6804,0.6806,3356700003.0
2007-08-17 21:40:00,0.68065,0.6808,0.6804,0.68045,2974199992.0
2007-08-17 21:45:00,0.6805,0.68065,0.6803,0.6806,3952400004.0
2007-08-17 21:50:00,0.6806,0.6806,0.6804,0.68045,5786800001.0
2007-08-17 21:55:00,0.6805,0.6808,0.6804,0.68065,7532500032.0
2007-08-17 22:00:00,0.68065,0.6807,0.68035,0.68035,2682100011.0
2007-08-17 22:05:00,0.68035,0.6805,0.68,0.68015,4527699984.0
2007-08-17 22:10:00,0.6802,0.6806,0.6801,0.6803,5087100007.0
2007-08-17 22:15:00,0.6804,0.6805,0.6801,0.6803,3909400029.0
2007-08-17 22:20:00,0.6803,0.6804,0.67985,0.68,4272700014.0
2007-08-17 22:25:00,0.6799,0.6801,0.6797,0.6799,3469199982.0
2007-08-17 22:30:00,0.6799,0.6802,0.6798,0.6799,1149999999.0
2007-08-17 22:35:00,0.6799,0.68005,0.6798,0.68,995100010.0
2007-08-17 22:40:00,0.68,0.68015,0.6799,0.68,728799999.0
2007-08-17 22:45:00,0.68,0.6801,0.6799,0.68,486900005.0
2007-08-17 22:50:00,0.68,0.68,0.6793,0.67985,1569799989.0
2007-08-17 22:55:00,0.67985,0.67995,0.6794,0.6798,1239699997.0
2007-08-19 23:00:00,0.6802,0.6803,0.6802,0.6803,173800000.0
2007-08-19 23:05:00,0.6803,0.6804,0.68,0.68035,692400001.0
2007-08-19 23:10:00,0.68057,0.68057,0.6801,0.68027,910100004.0
2007-08-19 23:15:00,0.68024,0.68031,0.68,0.68,655200000.0
2007-08-19 23:20:00,0.6802,0.68039,0.68,0.68,699299998.0
2007-08-19 23:25:00,0.6803,0.6805,0.6799,0.6803,450800000.0
2007-08-19 23:30:00,0.6801,0.68036,0.68,0.6802,470700000.0
2007-08-19 23:35:00,0.6803,0.6803,0.6798,0.6801,374200006.0
2007-08-19 23:40:00,0.6801,0.6801,0.6797,0.6799,182799999.0
2007-08-19 23:45:00,0.6799,0.6801,0.6798,0.68,128300000.0
2007-08-19 23:50:00,0.68,0.6801,0.6798,0.6799,235200001.0
2007-08-19 23:55:00,0.67985,0.68007,0.6796,0.6799,712200011.0
2007-08-20 00:00:00,0.6798,0.6805,0.6797,0.6804,856599990.0
2007-08-20 00:05:00,0.6803,0.6809,0.6802,0.68075,824599999.0
2007-08-20 00:10:00,0.6807,0.6809,0.6806,0.6808,690099998.0
2007-08-20 00:15:00,0.6808,0.6809,0.6804,0.6806,684299999.0
2007-08-20 00:20:00,0.6806,0.6808,0.6806,0.6806,615799999.0
2007-08-20 00:25:00,0.6806,0.6808,0.6806,0.6807,554700002.0
2007-08-20 00:30:00,0.6807,0.68091,0.6806,0.68077,1659000033.0
2007-08-20 00:35:00,0.6808,0.68115,0.6807,0.6809,862999985.0
2007-08-20 00:40:00,0.681,0.6811,0.6809,0.6809,733700006.0
2007-08-20 00:45:00,0.68105,0.6811,0.6807,0.6809,417000003.0
2007-08-20 00:50:00,0.6809,0.681,0.6806,0.6809,1097700001.0
2007-08-20 00:55:00,0.68095,0.6813,0.6806,0.6812,2073199992.0
2007-08-20 01:00:00,0.6813,0.68185,0.6811,0.6816,4636899990.0
2007-08-20 01:05:00,0.6816,0.6816,0.6811,0.6811,2797500002.0
2007-08-20 01:10:00,0.6812,0.6813,0.68085,0.6809,4327599977.0
2007-08-20 01:15:00,0.6809,0.6813,0.6809,0.68115,3188299983.0
2007-08-20 01:20:00,0.6812,0.68135,0.68112,0.6812,2321600029.0
2007-08-20 01:25:00,0.6812,0.6813,0.68095,0.681,2860599982.0
2007-08-20 01:30:00,0.681,0.6812,0.68095,0.681,2455300003.0
2007-08-20 01:35:00,0.681,0.6812,0.681,0.6811,1425700027.0
2007-08-20 01:40:00,0.6811,0.6812,0.681,0.68115,1229000001.0
2007-08-20 01:45:00,0.68115,0.6813,0.6811,0.6812,722600000.0
2007-08-20 01:50:00,0.6812,0.6812,0.68115,0.6812,1772100013.0
2007-08-20 01:55:00,0.6812,0.6813,0.68105,0.68115,3596400028.0
2007-08-20 02:00:00,0.68115,0.6816,0.681,0.68155,5166899998.0
2007-08-20 02:05:00,0.6816,0.68165,0.68135,0.68165,2723200002.0
2007-08-20 02:10:00,0.68165,0.6818,0.68155,0.6816,3737500004.0
2007-08-20 02:15:00,0.6816,0.68165,0.68135,0.6815,2544900007.0
2007-08-20 02:20:00,0.68145,0.6818,0.6814,0.68175,1721499999.0
2007-08-20 02:25:00,0.68175,0.6818,0.6816,0.68165,3653300005.0
2007-08-20 02:30:00,0.68165,0.6818,0.68155,0.6816,2539000005.0
2007-08-20 02:35:00,0.6816,0.68195,0.6816,0.6818,2996399982.0
2007-08-20 02:40:00,0.6818,0.6819,0.6817,0.6819,1943899995.0
2007-08-20 02:45:00,0.6819,0.6819,0.68165,0.6817,2594299980.0
2007-08-20 02:50:00,0.6817,0.682,0.68165,0.682,4343199981.0
2007-08-20 02:55:00,0.6819,0.6824,0.6819,0.6823,5275899999.0
2007-08-20 03:00:00,0.6823,0.6824,0.68215,0.68225,1766999999.0
2007-08-20 03:05:00,0.68225,0.6823,0.68215,0.6823,977000000.0
2007-08-20 03:10:00,0.6823,0.6823,0.68215,0.6822,1857100001.0
2007-08-20 03:15:00,0.6822,0.6823,0.68215,0.6823,2554599985.0
2007-08-20 03:20:00,0.6823,0.6825,0.6822,0.6824,3149399962.0
2007-08-20 03:25:00,0.6824,0.68255,0.6823,0.6824,3099100024.0
2007-08-20 03:30:00,0.68235,0.6825,0.6822,0.68235,3648499982.0
2007-08-20 03:35:00,0.6823,0.68245,0.6822,0.6822,743599997.0
2007-08-20 03:40:00,0.6823,0.6823,0.682,0.6821,1419599991.0
2007-08-20 03:45:00,0.6821,0.6821,0.68195,0.682,2684700010.0
2007-08-20 03:50:00,0.682,0.68205,0.6819,0.682,1467500006.0
2007-08-20 03:55:00,0.682,0.68205,0.68185,0.68205,1712100012.0
2007-08-20 04:00:00,0.68205,0.6822,0.682,0.68215,1244799999.0
2007-08-20 04:05:00,0.68215,0.6823,0.68205,0.6823,1902100003.0
2007-08-20 04:10:00,0.6823,0.6823,0.68205,0.6821,1488900005.0
2007-08-20 04:15:00,0.68225,0.6823,0.6821,0.6823,1347599999.0
2007-08-20 04:20:00,0.6823,0.6824,0.6821,0.6821,3646200007.0
2007-08-20 04:25:00,0.6821,0.6822,0.68195,0.6821,1320900003.0
2007-08-20 04:30:00,0.6821,0.68215,0.68195,0.682,1080899997.0
2007-08-20 04:35:00,0.682,0.682,0.68195,0.682,1045599999.0
2007-08-20 04:40:00,0.682,0.682,0.68175,0.6819,2622199997.0
2007-08-20 04:45:00,0.6819,0.682,0.68185,0.6819,915699999.0
2007-08-20 04:50:00,0.6819,0.6819,0.68185,0.68185,1210499997.0
2007-08-20 04:55:00,0.68185,0.682,0.68175,0.6819,2841900005.0
2007-08-20 05:00:00,0.68185,0.6819,0.6816,0.6817,2123300002.0
2007-08-20 05:05:00,0.68159,0.6819,0.68158,0.6819,1248900009.0
2007-08-20 05:10:00,0.68185,0.6819,0.68165,0.68185,1472100006.0
2007-08-20 05:15:00,0.68185,0.6819,0.68165,0.6818,1714699991.0
2007-08-20 05:20:00,0.68185,0.68185,0.68175,0.6818,847299999.0
2007-08-20 05:25:00,0.6818,0.6819,0.6817,0.68186,1905500001.0
2007-08-20 05:30:00,0.6819,0.6821,0.6818,0.6821,2332999996.0
2007-08-20 05:35:00,0.68215,0.6822,0.68195,0.682,1775400010.0
2007-08-20 05:40:00,0.6821,0.6822,0.68195,0.6821,1314499999.0
2007-08-20 05:45:00,0.6821,0.68215,0.68195,0.6821,4037599998.0
2007-08-20 05:50:00,0.68205,0.6821,0.68195,0.682,1712600000.0
2007-08-20 05:55:00,0.68195,0.68205,0.68175,0.68185,3992000005.0
2007-08-20 06:00:00,0.68185,0.6819,0.68174,0.68185,1532099984.0
2007-08-20 06:05:00,0.68185,0.6819,0.68175,0.68185,2454200031.0
2007-08-20 06:10:00,0.6819,0.6819,0.68165,0.6817,1346399991.0
2007-08-20 06:15:00,0.6816,0.6817,0.6814,0.6816,5039900006.0
2007-08-20 06:20:00,0.6816,0.6816,0.6815,0.6816,2745000017.0
2007-08-20 06:25:00,0.6816,0.6816,0.68145,0.6815,656700003.0
2007-08-20 06:30:00,0.6815,0.6815,0.68095,0.681,2588099997.0
2007-08-20 06:35:00,0.681,0.681,0.6808,0.6808,1914199988.0
2007-08-20 06:40:00,0.68085,0.68085,0.6804,0.6806,2614399996.0
2007-08-20 06:45:00,0.6806,0.6809,0.68055,0.68075,1755600009.0
2007-08-20 06:50:00,0.68075,0.6811,0.68075,0.6811,3709199999.0
2007-08-20 06:55:00,0.68105,0.68115,0.6809,0.6809,2133700001.0
2007-08-20 07:00:00,0.68085,0.6811,0.6807,0.68085,2207499996.0
2007-08-20 07:05:00,0.68085,0.681,0.6808,0.68095,3171600000.0
2007-08-20 07:10:00,0.6809,0.681,0.68075,0.6808,831699993.0
2007-08-20 07:15:00,0.6808,0.6808,0.6806,0.68065,2725600012.0
2007-08-20 07:20:00,0.68065,0.6807,0.68045,0.6806,2399499977.0
2007-08-20 07:25:00,0.6806,0.6807,0.6803,0.68035,3990700000.0
2007-08-20 07:30:00,0.6803,0.6805,0.68025,0.68035,1440200005.0
2007-08-20 07:35:00,0.6803,0.68045,0.68025,0.6804,2473999993.0
2007-08-20 07:40:00,0.6804,0.6805,0.68025,0.68025,2346199982.0
2007-08-20 07:45:00,0.6804,0.6804,0.68015,0.68025,4331300005.0
2007-08-20 07:50:00,0.68025,0.6803,0.68015,0.6802,4111100023.0
2007-08-20 07:55:00,0.68015,0.68035,0.6801,0.6803,3016300067.0
2007-08-20 08:00:00,0.6803,0.6804,0.6798,0.6798,2630500008.0
2007-08-20 08:05:00,0.6798,0.67995,0.67965,0.6799,2840400003.0
2007-08-20 08:10:00,0.6799,0.6801,0.67985,0.68005,4144800000.0
2007-08-20 08:15:00,0.68,0.6801,0.67995,0.68,4564700022.0
2007-08-20 08:20:00,0.68,0.68,0.67965,0.67965,3051999987.0
2007-08-20 08:25:00,0.67965,0.6798,0.67945,0.6796,3945899979.0
2007-08-20 08:30:00,0.6796,0.67985,0.6795,0.67975,4940500011.0
2007-08-20 08:35:00,0.6799,0.6805,0.6798,0.6803,8840300052.0
2007-08-20 08:40:00,0.6803,0.6804,0.68025,0.6804,4119100048.0
2007-08-20 08:45:00,0.6804,0.6804,0.6799,0.68005,3612700033.0
2007-08-20 08:50:00,0.6801,0.6803,0.6798,0.68025,6404099964.0
2007-08-20 08:55:00,0.6802,0.6803,0.68015,0.68015,2233800002.0
2007-08-20 09:00:00,0.68015,0.68025,0.6799,0.68015,2773100004.0
2007-08-20 09:05:00,0.68015,0.6805,0.6801,0.68015,4495199997.0
2007-08-20 09:10:00,0.6802,0.6804,0.68005,0.68035,5424299991.0
2007-08-20 09:15:00,0.6803,0.6804,0.68,0.68025,5160400002.0
2007-08-20 09:20:00,0.6802,0.68025,0.6795,0.67965,6725499991.0
2007-08-20 09:25:00,0.67965,0.6797,0.6788,0.6788,8868799980.0
2007-08-20 09:30:00,0.679,0.679,0.6784,0.6784,9838499975.0
2007-08-20 09:35:00,0.6784,0.6786,0.67815,0.67845,8037300002.0
2007-08-20 09:40:00,0.6785,0.67905,0.67845,0.6789,7198699947.0
2007-08-20 09:45:00,0.67885,0.67905,0.67865,0.6789,7228900001.0
2007-08-20 09:50:00,0.6789,0.6791,0.6788,0.6789,9334999945.0
2007-08-20 09:55:00,0.679,0.6793,0.67875,0.6793,8195499990.0
2007-08-20 10:00:00,0.6792,0.67975,0.6792,0.67965,6927300010.0
2007-08-20 10:05:00,0.67965,0.6797,0.6792,0.6794,7146599983.0
2007-08-20 10:10:00,0.67935,0.6795,0.6793,0.67945,5405099956.0
2007-08-20 10:15:00,0.67945,0.6795,0.67915,0.6793,7026299981.0
2007-08-20 10:20:00,0.6793,0.6794,0.679,0.679,5434799991.0
2007-08-20 10:25:00,0.6791,0.6791,0.6787,0.6789,6674000020.0
2007-08-20 10:30:00,0.6788,0.679,0.6787,0.6787,5281400005.0
2007-08-20 10:35:00,0.6788,0.67915,0.6787,0.6791,5501199969.0
2007-08-20 10:40:00,0.6791,0.6792,0.6789,0.6789,6884099970.0
2007-08-20 10:45:00,0.6789,0.67905,0.6788,0.67895,8576700009.0
2007-08-20 10:50:00,0.6789,0.6791,0.6789,0.6791,5337999959.0
2007-08-20 10:55:00,0.6789,0.67895,0.6787,0.6788,6952999957.0
2007-08-20 11:00:00,0.67875,0.6789,0.67845,0.6786,4436700010.0
2007-08-20 11:05:00,0.6786,0.67865,0.67835,0.67865,7590099981.0
2007-08-20 11:10:00,0.67865,0.67875,0.6784,0.67875,3264499966.0
2007-08-20 11:15:00,0.6787,0.6788,0.67845,0.67845,5178599971.0
2007-08-20 11:20:00,0.6785,0.6785,0.6781,0.6783,5472399941.0
2007-08-20 11:25:00,0.6782,0.67845,0.67805,0.67845,6535099996.0
2007-08-20 11:30:00,0.6784,0.67845,0.6782,0.6784,6432200011.0
2007-08-20 11:35:00,0.6784,0.6785,0.67835,0.6784,5065999973.0
2007-08-20 11:40:00,0.6784,0.6785,0.6783,0.6784,3149399979.0
2007-08-20 11:45:00,0.6784,0.6784,0.6782,0.6783,4478700000.0
2007-08-20 11:50:00,0.6783,0.6785,0.6782,0.6785,6118399998.0
2007-08-20 11:55:00,0.6785,0.6786,0.6783,0.67845,4887199982.0
2007-08-20 12:00:00,0.6785,0.6786,0.67835,0.6785,5638699981.0
2007-08-20 12:05:00,0.67845,0.6788,0.6784,0.6787,3974700018.0
2007-08-20 12:10:00,0.6787,0.67885,0.6786,0.6787,7384299947.0
2007-08-20 12:15:00,0.6788,0.6789,0.6786,0.6788,4885699992.0
2007-08-20 12:20:00,0.6788,0.67905,0.6787,0.679,6016314737.0
2007-08-20 12:25:00,0.679,0.679,0.6787,0.67895,6551399925.0
2007-08-20 12:30:00,0.67895,0.679,0.6787,0.67885,5365799994.0
2007-08-20 12:35:00,0.67885,0.6789,0.6785,0.67875,5006799981.0
2007-08-20 12:40:00,0.6786,0.6789,0.6785,0.6787,3388899987.0
2007-08-20 12:45:00,0.6787,0.6788,0.67865,0.67875,4849900018.0
2007-08-20 12:50:00,0.67875,0.67905,0.67865,0.679,6139700008.0
2007-08-20 12:55:00,0.67895,0.679,0.6788,0.6788,5889000014.0
2007-08-20 13:00:00,0.6787,0.67885,0.6786,0.67875,6231700001.0
2007-08-20 13:05:00,0.67875,0.67875,0.67845,0.67845,7406599953.0
2007-08-20 13:10:00,0.6785,0.67875,0.67845,0.6787,6112899978.0
2007-08-20 13:15:00,0.6787,0.67885,0.6786,0.67885,3800599972.0
2007-08-20 13:20:00,0.6788,0.67885,0.67855,0.67885,2932499967.0
2007-08-20 13:25:00,0.67885,0.6791,0.67885,0.679,3856599984.0
2007-08-20 13:30:00,0.67895,0.679,0.6789,0.679,2457900001.0
2007-08-20 13:35:00,0.679,0.6792,0.67885,0.67915,9552499937.0
2007-08-20 13:40:00,0.6792,0.6792,0.6791,0.6792,6020799991.0
2007-08-20 13:45:00,0.6791,0.6792,0.6789,0.67895,4841200031.0
2007-08-20 13:50:00,0.67895,0.67915,0.6789,0.6791,3733399981.0
2007-08-20 13:55:00,0.6791,0.67915,0.6788,0.6791,6157999942.0
2007-08-20 14:00:00,0.6791,0.67925,0.67905,0.6791,5868299940.0
2007-08-20 14:05:00,0.67915,0.6793,0.6791,0.6792,4129299991.0
2007-08-20 14:10:00,0.67925,0.67925,0.6787,0.6787,3773799964.0
2007-08-20 14:15:00,0.6788,0.67895,0.6787,0.6788,3859599957.0
2007-08-20 14:20:00,0.6788,0.67895,0.6786,0.67885,6837599983.0
2007-08-20 14:25:00,0.67885,0.6789,0.67855,0.6787,5231800000.0
2007-08-20 14:30:00,0.6786,0.6786,0.6785,0.6786,4833199960.0
2007-08-20 14:35:00,0.6786,0.67885,0.6786,0.67875,7895400013.0
2007-08-20 14:40:00,0.6788,0.6789,0.6786,0.6786,5205500006.0
2007-08-20 14:45:00,0.67855,0.6787,0.6785,0.6785,7856699998.0
2007-08-20 14:50:00,0.6785,0.6786,0.6783,0.6784,3217600009.0
2007-08-20 14:55:00,0.67845,0.67845,0.6782,0.6784,5540399934.0
2007-08-20 15:00:00,0.6784,0.6784,0.6782,0.6782,6470299977.0
2007-08-20 15:05:00,0.6782,0.6784,0.6782,0.67835,7231899922.0
2007-08-20 15:10:00,0.67825,0.67855,0.67825,0.67855,7995599963.0
2007-08-20 15:15:00,0.6785,0.6787,0.67835,0.6787,6091499982.0
2007-08-20 15:20:00,0.6788,0.679,0.6787,0.6788,5849200028.0
2007-08-20 15:25:00,0.6789,0.67895,0.6787,0.6787,7897100030.0
2007-08-20 15:30:00,0.6788,0.6788,0.6786,0.67865,6103500115.0
2007-08-20 15:35:00,0.6787,0.6787,0.6783,0.6783,6588999995.0
2007-08-20 15:40:00,0.6784,0.6786,0.6783,0.6786,9724199979.0
2007-08-20 15:45:00,0.6785,0.679,0.6785,0.6788,10507999975.0
2007-08-20 15:50:00,0.6789,0.6791,0.6787,0.6788,10507999975.0
2007-08-20 15:55:00,0.6789,0.679,0.6786,0.6786,8406399980.0
2007-08-20 16:00:00,0.6787,0.6787,0.67855,0.6786,8406399980.0
2007-08-20 16:05:00,0.6785,0.6787,0.6785,0.6786,601599992.0
2007-08-20 16:10:00,0.6785,0.6787,0.6785,0.67865,2533400014.0
2007-08-20 16:15:00,0.6786,0.6789,0.6786,0.6788,4502000026.0
2007-08-20 16:20:00,0.67875,0.6788,0.6787,0.6788,4579300011.0
2007-08-20 16:25:00,0.6787,0.6788,0.6786,0.6787,2523700009.0
2007-08-20 16:30:00,0.6787,0.6789,0.6787,0.6789,6353699947.0
2007-08-20 16:35:00,0.6788,0.6792,0.6788,0.67915,7680700033.0
2007-08-20 16:40:00,0.679,0.6791,0.679,0.679,3873899883.0
2007-08-20 16:45:00,0.6791,0.6791,0.6788,0.6789,8507199911.0
2007-08-20 16:50:00,0.6789,0.6789,0.6786,0.6788,2573099970.0
2007-08-20 16:55:00,0.6786,0.6788,0.6786,0.6788,7384599978.0
2007-08-20 17:00:00,0.6789,0.67895,0.67875,0.6789,9275399972.0
2007-08-20 17:05:00,0.6788,0.679,0.6788,0.679,4883999928.0
2007-08-20 17:10:00,0.6789,0.6791,0.6788,0.6789,6104999910.0
2007-08-20 17:15:00,0.6788,0.6789,0.6786,0.67865,5789599933.0
2007-08-20 17:20:00,0.6785,0.67855,0.6783,0.67855,5031199952.0
2007-08-20 17:25:00,0.6786,0.6786,0.6784,0.6785,4813099927.0
2007-08-20 17:30:00,0.6786,0.6787,0.6785,0.6786,2366899969.0
2007-08-20 17:35:00,0.6786,0.67865,0.67845,0.6786,4773199962.0
2007-08-20 17:40:00,0.6786,0.6787,0.67855,0.6787,4711299987.0
2007-08-20 17:45:00,0.6788,0.6788,0.6785,0.67855,6524300028.0
2007-08-20 17:50:00,0.6787,0.6789,0.6787,0.6788,4263200008.0
2007-08-20 17:55:00,0.67885,0.6791,0.67885,0.6791,5949400033.0
2007-08-20 18:00:00,0.679,0.67925,0.679,0.6792,6513200088.0
2007-08-20 18:05:00,0.6792,0.6793,0.6791,0.6792,5491099963.0
2007-08-20 18:10:00,0.6792,0.67925,0.679,0.6791,8482399932.0
2007-08-20 18:15:00,0.6792,0.6793,0.679,0.67915,6329199877.0
2007-08-20 18:20:00,0.67915,0.6792,0.679,0.6791,4831100013.0
2007-08-20 18:25:00,0.679,0.679,0.6788,0.6789,3524699972.0
2007-08-20 18:30:00,0.67885,0.679,0.6788,0.6789,5795500013.0
2007-08-20 18:35:00,0.6788,0.679,0.6787,0.67885,6948800030.0
2007-08-20 18:40:00,0.67885,0.67895,0.67875,0.67895,4925499985.0
2007-08-20 18:45:00,0.67895,0.6791,0.67885,0.67905,3071999998.0
2007-08-20 18:50:00,0.679,0.67915,0.67895,0.6791,3282199966.0
2007-08-20 18:55:00,0.6791,0.6792,0.679,0.6792,3955799992.0
2007-08-20 19:00:00,0.6791,0.6792,0.679,0.6791,6104400017.0
2007-08-20 19:05:00,0.6791,0.6791,0.67895,0.679,4286499983.0
2007-08-20 19:10:00,0.6791,0.6792,0.679,0.67915,7409999987.0
2007-08-20 19:15:00,0.6791,0.6793,0.6791,0.6792,1278900012.0
2007-08-20 19:20:00,0.6792,0.6793,0.67915,0.6793,7586299972.0
2007-08-20 19:25:00,0.6793,0.67935,0.6792,0.6792,3737499983.0
2007-08-20 19:30:00,0.6791,0.6792,0.6789,0.679,3525100008.0
2007-08-20 19:35:00,0.6789,0.67925,0.6789,0.67905,3776999996.0
2007-08-20 19:40:00,0.67905,0.6793,0.679,0.6791,6010700034.0
2007-08-20 19:45:00,0.6791,0.67915,0.67905,0.6791,5234500008.0
2007-08-20 19:50:00,0.679,0.6791,0.6789,0.679,5781200019.0
2007-08-20 19:55:00,0.679,0.679,0.6788,0.6788,2376500018.0
2007-08-20 20:00:00,0.67885,0.6789,0.6787,0.6789,1322199998.0
2007-08-20 20:05:00,0.6789,0.679,0.6787,0.6789,2441900003.0
2007-08-20 20:10:00,0.6789,0.6789,0.67875,0.6789,1428900004.0
2007-08-20 20:15:00,0.6789,0.6789,0.6785,0.6787,5387299997.0
2007-08-20 20:20:00,0.6786,0.6788,0.6786,0.6786,6970399958.0
2007-08-20 20:25:00,0.6786,0.67875,0.6785,0.6786,5505299998.0
2007-08-20 20:30:00,0.6785,0.67855,0.6782,0.6782,7548299957.0
2007-08-20 20:35:00,0.6783,0.67855,0.6783,0.67835,5155399996.0
2007-08-20 20:40:00,0.6783,0.6785,0.6783,0.6785,4501100009.0
2007-08-20 20:45:00,0.6785,0.6785,0.6781,0.6783,4530999932.0
2007-08-20 20:50:00,0.6783,0.6784,0.6782,0.67825,9403500004.0
2007-08-20 20:55:00,0.6781,0.6782,0.67795,0.6781,9621999930.0
2007-08-20 21:00:00,0.67815,0.67825,0.6781,0.67815,1836300008.0
2007-08-20 21:05:00,0.6781,0.67835,0.67805,0.6783,7600199999.0
2007-08-20 21:10:00,0.6783,0.6784,0.67805,0.6782,8239499946.0
2007-08-20 21:15:00,0.67815,0.6783,0.6778,0.678,7421299966.0
2007-08-20 21:20:00,0.6779,0.6781,0.6779,0.6781,4500699977.0
2007-08-20 21:25:00,0.6781,0.6782,0.678,0.67815,6854299967.0
2007-08-20 21:30:00,0.6782,0.6782,0.67805,0.6782,5465299986.0
2007-08-20 21:35:00,0.6782,0.6782,0.6781,0.67815,2881199996.0
2007-08-20 21:40:00,0.6782,0.6783,0.6781,0.67825,4282799996.0
2007-08-20 21:45:00,0.67825,0.6783,0.67805,0.67825,6916400006.0
2007-08-20 21:50:00,0.6782,0.6783,0.67805,0.6781,5050800045.0
2007-08-20 21:55:00,0.6781,0.67825,0.6781,0.6782,3661000016.0
2007-08-20 22:00:00,0.6782,0.6783,0.67805,0.6782,3959399980.0
2007-08-20 22:05:00,0.6782,0.6782,0.67805,0.67805,4214799996.0
2007-08-20 22:10:00,0.6781,0.6781,0.67795,0.678,3283299992.0
2007-08-20 22:15:00,0.678,0.67805,0.67795,0.67795,3218699992.0
2007-08-20 22:20:00,0.67795,0.67805,0.67795,0.67795,4556499991.0
2007-08-20 22:25:00,0.678,0.67805,0.67788,0.67805,1457099995.0
2007-08-20 22:30:00,0.67805,0.67805,0.67772,0.6779,3427300017.0
2007-08-20 22:35:00,0.6779,0.67795,0.6778,0.67785,4969699990.0
2007-08-20 22:40:00,0.67785,0.67795,0.6777,0.67785,2763300015.0
2007-08-20 22:45:00,0.6778,0.6779,0.6777,0.67775,3395399980.0
2007-08-20 22:50:00,0.67775,0.6779,0.67775,0.6779,2192600011.0
2007-08-20 22:55:00,0.6779,0.6779,0.67765,0.67765,1433499995.0
2007-08-20 23:00:00,0.6777,0.6777,0.67735,0.6777,1376900009.0
2007-08-20 23:05:00,0.6777,0.6778,0.6777,0.6777,436900002.0
2007-08-20 23:10:00,0.67769,0.6778,0.67755,0.6777,1521800002.0
2007-08-20 23:15:00,0.6778,0.6778,0.6774,0.6777,3450100003.0
2007-08-20 23:20:00,0.6777,0.6778,0.6776,0.6776,1096700014.0
2007-08-20 23:25:00,0.6776,0.6776,0.6775,0.6776,851599996.0
2007-08-20 23:30:00,0.6775,0.6776,0.67735,0.6775,526299996.0
2007-08-20 23:35:00,0.6775,0.6776,0.6773,0.67745,815400008.0
2007-08-20 23:40:00,0.67745,0.6776,0.67715,0.6776,739300000.0
2007-08-20 23:45:00,0.6776,0.67777,0.6776,0.67766,1356700005.0
2007-08-20 23:50:00,0.67772,0.67772,0.6774,0.6774,1054600005.0
2007-08-20 23:55:00,0.6774,0.6777,0.6774,0.6776,635700007.0
2007-08-21 00:00:00,0.6776,0.67765,0.6775,0.6776,460900005.0
2007-08-21 00:05:00,0.67765,0.6777,0.6773,0.67765,1519700001.0
2007-08-21 00:10:00,0.67765,0.67765,0.6774,0.67744,1065999991.0
2007-08-21 00:15:00,0.67765,0.67765,0.67744,0.67762,876499991.0
2007-08-21 00:20:00,0.67765,0.67765,0.6774,0.6774,713900004.0
2007-08-21 00:25:00,0.6775,0.67765,0.6774,0.6776,1483599992.0
2007-08-21 00:30:00,0.6776,0.6777,0.6774,0.6774,637599995.0
2007-08-21 00:35:00,0.6774,0.6775,0.6773,0.6775,3211599991.0
2007-08-21 00:40:00,0.6775,0.6776,0.6771,0.6771,1826900002.0
2007-08-21 00:45:00,0.6775,0.67755,0.6773,0.6774,1213099993.0
2007-08-21 00:50:00,0.6774,0.67775,0.6774,0.67755,734899997.0
2007-08-21 00:55:00,0.67755,0.67755,0.6772,0.6774,876199998.0
2007-08-21 01:00:00,0.6774,0.6776,0.677,0.6776,1515100001.0
2007-08-21 01:05:00,0.6776,0.6777,0.6775,0.6776,1173099999.0
2007-08-21 01:10:00,0.67755,0.6784,0.67755,0.6783,2647500010.0
2007-08-21 01:15:00,0.678,0.6782,0.6777,0.67815,2790499992.0
2007-08-21 01:20:00,0.67815,0.6782,0.678,0.6781,1756900011.0
2007-08-21 01:25:00,0.6781,0.67845,0.6779,0.6783,3030299999.0
2007-08-21 01:30:00,0.6783,0.6783,0.6782,0.6783,367699999.0
2007-08-21 01:35:00,0.6783,0.6783,0.67805,0.6781,496300007.0
2007-08-21 01:40:00,0.6781,0.6781,0.67805,0.6781,199200000.0
2007-08-21 01:45:00,0.6781,0.6781,0.67775,0.67775,1107999993.0
2007-08-21 01:50:00,0.67775,0.6778,0.67758,0.67775,404600000.0
2007-08-21 01:55:00,0.6777,0.67795,0.6777,0.67795,508300002.0
2007-08-21 02:00:00,0.67795,0.67815,0.67795,0.67815,868900008.0
2007-08-21 02:05:00,0.67815,0.6782,0.678,0.6782,972399994.0
2007-08-21 02:10:00,0.6782,0.67825,0.678,0.67815,569799994.0
2007-08-21 02:15:00,0.67815,0.6783,0.6779,0.678,2520100007.0
2007-08-21 02:20:00,0.678,0.6781,0.6779,0.67795,1694300019.0
2007-08-21 02:25:00,0.678,0.678,0.67785,0.6779,909599977.0
2007-08-21 02:30:00,0.6779,0.67795,0.6778,0.6779,1123099997.0
2007-08-21 02:35:00,0.6779,0.6779,0.67785,0.6779,788400001.0
2007-08-21 02:40:00,0.6779,0.678,0.67785,0.678,1284600002.0
2007-08-21 02:45:00,0.678,0.6782,0.67795,0.6781,1841999996.0
2007-08-21 02:50:00,0.6781,0.67815,0.67795,0.67815,1813100009.0
2007-08-21 02:55:00,0.67815,0.67815,0.67795,0.67815,1864000001.0
2007-08-21 03:00:00,0.67815,0.67835,0.67805,0.6783,2990400011.0
2007-08-21 03:05:00,0.6783,0.67835,0.67825,0.6783,1064500005.0
2007-08-21 03:10:00,0.6783,0.67835,0.67805,0.6781,1053200006.0
2007-08-21 03:15:00,0.6781,0.6781,0.67795,0.67795,813200003.0
2007-08-21 03:20:00,0.67795,0.6781,0.67795,0.6781,1791100011.0
2007-08-21 03:25:00,0.6781,0.6781,0.67795,0.67805,706800008.0
2007-08-21 03:30:00,0.67805,0.6782,0.6779,0.67815,3535600022.0
2007-08-21 03:35:00,0.67815,0.6784,0.67795,0.6784,1399100005.0
2007-08-21 03:40:00,0.6784,0.6784,0.67825,0.67835,679799999.0
2007-08-21 03:45:00,0.67835,0.6785,0.6783,0.6785,668099997.0
2007-08-21 03:50:00,0.6785,0.67855,0.67835,0.6784,224000001.0
2007-08-21 03:55:00,0.6784,0.6784,0.6781,0.6782,556900000.0
2007-08-21 04:00:00,0.6782,0.67825,0.67815,0.6782,676100004.0
2007-08-21 04:05:00,0.67815,0.6782,0.67805,0.6781,2298400009.0
2007-08-21 04:10:00,0.67815,0.67825,0.6781,0.6782,1943500012.0
2007-08-21 04:15:00,0.6782,0.6782,0.6781,0.6781,1649400003.0
2007-08-21 04:20:00,0.67815,0.6783,0.6781,0.6782,440600001.0
2007-08-21 04:25:00,0.6782,0.6783,0.67815,0.67825,1221600008.0
2007-08-21 04:30:00,0.6782,0.6783,0.6781,0.6781,1725500001.0
2007-08-21 04:35:00,0.6781,0.6783,0.6781,0.6782,1062800000.0
2007-08-21 04:40:00,0.6782,0.6783,0.6781,0.6781,429899998.0
2007-08-21 04:45:00,0.67815,0.67815,0.678,0.6781,597099996.0
2007-08-21 04:50:00,0.678,0.6782,0.67767,0.67786,1574399988.0
2007-08-21 04:55:00,0.67803,0.6781,0.67773,0.67805,817599992.0
2007-08-21 05:00:00,0.6781,0.6781,0.67805,0.6781,444699999.0
2007-08-21 05:05:00,0.6781,0.6781,0.67805,0.6781,1488000011.0
2007-08-21 05:10:00,0.6781,0.6781,0.67795,0.678,1631799980.0
2007-08-21 05:15:00,0.678,0.6781,0.678,0.67805,1231899998.0
2007-08-21 05:20:00,0.67805,0.6781,0.678,0.6781,602199996.0
2007-08-21 05:25:00,0.6781,0.6781,0.67795,0.678,919799995.0
2007-08-21 05:30:00,0.678,0.6781,0.67795,0.678,2054399977.0
2007-08-21 05:35:00,0.678,0.67815,0.678,0.67805,2100499992.0
2007-08-21 05:40:00,0.6781,0.6781,0.67795,0.678,1976599993.0
2007-08-21 05:45:00,0.678,0.678,0.6779,0.678,531199999.0
2007-08-21 05:50:00,0.678,0.6781,0.678,0.678,367400002.0
2007-08-21 05:55:00,0.678,0.678,0.6779,0.6779,378400000.0
2007-08-21 06:00:00,0.6779,0.678,0.67775,0.6779,1789500011.0
2007-08-21 06:05:00,0.6779,0.6779,0.67775,0.67785,451500001.0
2007-08-21 06:10:00,0.67785,0.678,0.67775,0.67785,1129599990.0
2007-08-21 06:15:00,0.6779,0.67795,0.6778,0.6778,722000002.0
2007-08-21 06:20:00,0.6778,0.678,0.6778,0.6779,1052900007.0
2007-08-21 06:25:00,0.6779,0.678,0.67768,0.678,1576799998.0
2007-08-21 06:30:00,0.678,0.678,0.6778,0.67795,867299998.0
2007-08-21 06:35:00,0.67795,0.678,0.67775,0.6778,2234099988.0
2007-08-21 06:40:00,0.67795,0.67795,0.6778,0.6778,283799999.0
2007-08-21 06:45:00,0.67795,0.67805,0.67785,0.6779,1397500002.0
2007-08-21 06:50:00,0.6779,0.67805,0.67785,0.67805,1049100000.0
2007-08-21 06:55:00,0.67805,0.67805,0.67785,0.6779,1920200009.0
2007-08-21 07:00:00,0.6779,0.678,0.67785,0.678,1276800000.0
2007-08-21 07:05:00,0.678,0.678,0.67775,0.678,1381700001.0
2007-08-21 07:10:00,0.6779,0.678,0.67785,0.678,913099996.0
2007-08-21 07:15:00,0.678,0.678,0.67795,0.67795,763199996.0
2007-08-21 07:20:00,0.678,0.678,0.678,0.678,301700000.0
2007-08-21 07:25:00,0.678,0.678,0.67782,0.678,861299999.0
2007-08-21 07:30:00,0.67795,0.678,0.6778,0.678,391900003.0
2007-08-21 07:35:00,0.678,0.67805,0.67795,0.67805,418500000.0
2007-08-21 07:40:00,0.678,0.6783,0.67795,0.6782,2291799996.0
2007-08-21 07:45:00,0.6781,0.6783,0.67795,0.678,1826100007.0
2007-08-21 07:50:00,0.678,0.6782,0.67795,0.6782,1487299983.0
2007-08-21 07:55:00,0.6782,0.67825,0.678,0.67825,2016400020.0
2007-08-21 08:00:00,0.67825,0.67825,0.67805,0.6781,1636099999.0
2007-08-21 08:05:00,0.6781,0.6784,0.6781,0.6783,2650699993.0
2007-08-21 08:10:00,0.6783,0.6787,0.6782,0.6786,4751700007.0
2007-08-21 08:15:00,0.6787,0.6792,0.6787,0.6791,7931799967.0
2007-08-21 08:20:00,0.67915,0.6797,0.6791,0.6794,5399000004.0
2007-08-21 08:25:00,0.6794,0.6797,0.6793,0.67955,4917799976.0
2007-08-21 08:30:00,0.6795,0.6796,0.67945,0.6795,7366800034.0
2007-08-21 08:35:00,0.6795,0.6805,0.67945,0.6804,9284299986.0
2007-08-21 08:40:00,0.6803,0.6805,0.6802,0.6804,6799500025.0
2007-08-21 08:45:00,0.6804,0.6808,0.68015,0.6807,6729900049.0
2007-08-21 08:50:00,0.6807,0.68075,0.6805,0.6805,4917599983.0
2007-08-21 08:55:00,0.6806,0.6806,0.68035,0.68045,4688200016.0
2007-08-21 09:00:00,0.6803,0.6804,0.68,0.6802,7019500002.0
2007-08-21 09:05:00,0.68025,0.6804,0.68005,0.6802,6136799978.0
2007-08-21 09:10:00,0.6802,0.6803,0.67995,0.68,7672999937.0
2007-08-21 09:15:00,0.6799,0.6804,0.6799,0.68035,9825799933.0
2007-08-21 09:20:00,0.68035,0.681,0.6803,0.681,8015399963.0
2007-08-21 09:25:00,0.6809,0.681,0.6806,0.6807,9339499990.0
2007-08-21 09:30:00,0.6806,0.6813,0.6806,0.6813,9339499990.0
2007-08-21 09:35:00,0.6812,0.6813,0.681,0.6811,9616699954.0
2007-08-21 09:40:00,0.6812,0.6813,0.6811,0.6811,4708199958.0
2007-08-21 09:45:00,0.681,0.681,0.6808,0.6809,3475999990.0
2007-08-21 09:50:00,0.6809,0.6811,0.6809,0.6809,9913099992.0
2007-08-21 09:55:00,0.68095,0.68115,0.68085,0.6811,8305299958.0
2007-08-21 10:00:00,0.6812,0.6812,0.681,0.68105,8230199959.0
2007-08-21 10:05:00,0.68105,0.68125,0.68105,0.68125,6536499991.0
2007-08-21 10:10:00,0.68115,0.68135,0.6811,0.6811,8371099987.0
2007-08-21 10:15:00,0.6811,0.6812,0.681,0.681,8165899926.0
2007-08-21 10:20:00,0.6812,0.6812,0.681,0.68105,7392500030.0
2007-08-21 10:25:00,0.6809,0.681,0.68085,0.6809,1977499994.0
2007-08-21 10:30:00,0.6809,0.68095,0.6806,0.6808,7447199974.0
2007-08-21 10:35:00,0.6808,0.6808,0.68075,0.6808,2542700006.0
2007-08-21 10:40:00,0.6808,0.6808,0.6807,0.6807,2139799989.0
2007-08-21 10:45:00,0.68075,0.68075,0.68,0.68035,9404600018.0
2007-08-21 10:50:00,0.68035,0.6806,0.6802,0.68035,6572000016.0
2007-08-21 10:55:00,0.68035,0.68055,0.68015,0.6804,6860899984.0
2007-08-21 11:00:00,0.6803,0.6807,0.6802,0.6805,9413999955.0
2007-08-21 11:05:00,0.6807,0.6807,0.6805,0.68055,7397899981.0
2007-08-21 11:10:00,0.68055,0.6807,0.6804,0.6806,6328799990.0
2007-08-21 11:15:00,0.6806,0.6813,0.6806,0.6811,7827500002.0
2007-08-21 11:20:00,0.6811,0.6815,0.6809,0.6813,1872499980.0
2007-08-21 11:25:00,0.6814,0.6817,0.6812,0.6814,7278500068.0
2007-08-21 11:30:00,0.6814,0.6816,0.6812,0.6812,8683199956.0
2007-08-21 11:35:00,0.6812,0.68125,0.68085,0.6811,7575199980.0
2007-08-21 11:40:00,0.6811,0.6812,0.6808,0.6808,4992449975.0
2007-08-21 11:45:00,0.681,0.6813,0.6808,0.68105,6252599997.0
2007-08-21 11:50:00,0.681,0.6812,0.681,0.6811,4487899999.0
2007-08-21 11:55:00,0.6811,0.68115,0.6808,0.6809,4566100002.0
2007-08-21 12:00:00,0.6808,0.6811,0.6808,0.68105,5706599995.0
2007-08-21 12:05:00,0.6809,0.6809,0.6805,0.6807,7209799989.0
2007-08-21 12:10:00,0.6808,0.681,0.6807,0.6809,4199399996.0
2007-08-21 12:15:00,0.6809,0.68095,0.68075,0.6809,4628149987.0
2007-08-21 12:20:00,0.6807,0.6808,0.6806,0.6808,8680700014.0
2007-08-21 12:25:00,0.6808,0.6809,0.6805,0.68065,10007099966.0
2007-08-21 12:30:00,0.6805,0.6806,0.68,0.6805,8712499920.0
2007-08-21 12:35:00,0.6806,0.6806,0.6804,0.6804,8699899958.0
2007-08-21 12:40:00,0.6805,0.6806,0.6803,0.6805,8428400010.0
2007-08-21 12:45:00,0.68055,0.68065,0.68,0.6802,7882099959.0
2007-08-21 12:50:00,0.6802,0.68045,0.68015,0.68035,4160474982.0
2007-08-21 12:55:00,0.68035,0.6806,0.6802,0.6804,7083099953.0
2007-08-21 13:00:00,0.6805,0.6806,0.6802,0.6806,8632499950.0
2007-08-21 13:05:00,0.6805,0.6808,0.6804,0.6806,6905999960.0
2007-08-21 13:10:00,0.6807,0.6808,0.6806,0.6808,8311599950.0
2007-08-21 13:15:00,0.6809,0.6809,0.68065,0.68085,6737400010.0
2007-08-21 13:20:00,0.68085,0.68085,0.6805,0.6806,5584899999.0
2007-08-21 13:25:00,0.6807,0.6808,0.6804,0.6808,6131465365.0
2007-08-21 13:30:00,0.6807,0.681,0.6807,0.681,6521099962.0
2007-08-21 13:35:00,0.681,0.68105,0.6808,0.681,7825200008.0
2007-08-21 13:40:00,0.681,0.6811,0.6804,0.6807,4823700015.0
2007-08-21 13:45:00,0.68075,0.68095,0.6807,0.6808,4507499985.0
2007-08-21 13:50:00,0.6808,0.6808,0.68065,0.6808,3459900005.0
2007-08-21 13:55:00,0.6808,0.6809,0.6807,0.6808,7132000018.0
2007-08-21 14:00:00,0.6807,0.681,0.6806,0.6809,6079599977.0
2007-08-21 14:05:00,0.6808,0.6811,0.6808,0.6811,10311399970.0
2007-08-21 14:10:00,0.681,0.6812,0.68095,0.68095,8460799914.0
2007-08-21 14:15:00,0.6811,0.6814,0.681,0.6812,9309499975.0
2007-08-21 14:20:00,0.6811,0.6812,0.6809,0.681,9641699971.0
2007-08-21 14:25:00,0.6811,0.6812,0.68085,0.6812,8661499960.0
2007-08-21 14:30:00,0.68115,0.68125,0.681,0.681,5589400006.0
2007-08-21 14:35:00,0.6811,0.6811,0.6809,0.681,6942999960.0
2007-08-21 14:40:00,0.68105,0.68105,0.68085,0.681,4769800010.0
2007-08-21 14:45:00,0.681,0.6811,0.6809,0.68105,6341700015.0
2007-08-21 14:50:00,0.68105,0.6813,0.68105,0.6811,3816299998.0
2007-08-21 14:55:00,0.6811,0.6813,0.681,0.681,5688800003.0
2007-08-21 15:00:00,0.6809,0.681,0.68085,0.681,5630100011.0
2007-08-21 15:05:00,0.681,0.6812,0.68095,0.68115,4998299968.0
2007-08-21 15:10:00,0.6812,0.6813,0.68105,0.6812,5348049957.0
2007-08-21 15:15:00,0.6813,0.6815,0.6812,0.68145,5351499975.0
2007-08-21 15:20:00,0.68145,0.68175,0.68145,0.6817,2341100015.0
2007-08-21 15:25:00,0.6816,0.6817,0.6814,0.6814,7304400035.0
2007-08-21 15:30:00,0.6813,0.6814,0.6812,0.6812,6436500005.0
2007-08-21 15:35:00,0.6812,0.6813,0.6811,0.6812,6508900034.0
2007-08-21 15:40:00,0.6811,0.6812,0.6811,0.6811,5166900033.0
2007-08-21 15:45:00,0.681,0.6811,0.681,0.6811,5166900033.0
2007-08-21 15:50:00,0.68115,0.6812,0.681,0.6811,5228600001.0
2007-08-21 15:55:00,0.6812,0.6812,0.6808,0.6808,8148899906.0
2007-08-21 16:00:00,0.6809,0.681,0.6808,0.6809,9644999975.0
2007-08-21 16:05:00,0.681,0.68105,0.68085,0.681,8666400038.0
2007-08-21 16:10:00,0.6811,0.6812,0.681,0.6811,8014000080.0
2007-08-21 16:15:00,0.681,0.6812,0.681,0.6811,6411200064.0
2007-08-21 16:20:00,0.681,0.6811,0.681,0.681,3205600032.0
2007-08-21 16:25:00,0.6809,0.681,0.68075,0.68085,4808400048.0
2007-08-21 16:30:00,0.68085,0.68095,0.6806,0.6806,8531199997.0
2007-08-21 16:35:00,0.6805,0.6805,0.6801,0.6803,10280999925.0
2007-08-21 16:40:00,0.6802,0.68025,0.68,0.68,9060399931.0
2007-08-21 16:45:00,0.6801,0.6801,0.6799,0.6801,6097699972.0
2007-08-21 16:50:00,0.6802,0.6803,0.6801,0.6801,5308999965.0
2007-08-21 16:55:00,0.68,0.6801,0.68,0.6801,4247199972.0
2007-08-21 17:00:00,0.68,0.6802,0.68,0.6802,5308999965.0
2007-08-21 17:05:00,0.6801,0.6804,0.68005,0.6803,5069399962.0
2007-08-21 17:10:00,0.68035,0.6804,0.6802,0.6804,4966100018.0
2007-08-21 17:15:00,0.6804,0.6806,0.68025,0.6805,9536699992.0
2007-08-21 17:20:00,0.6806,0.6807,0.6805,0.6805,9934200020.0
2007-08-21 17:25:00,0.6806,0.6806,0.6803,0.68045,2155600004.0
2007-08-21 17:30:00,0.6805,0.6805,0.68035,0.6804,6220199989.0
2007-08-21 17:35:00,0.6804,0.6806,0.6803,0.6805,1993599976.0
2007-08-21 17:40:00,0.6805,0.6807,0.68045,0.6806,8054699982.0
2007-08-21 17:45:00,0.6807,0.6807,0.6805,0.6805,4669000000.0
2007-08-21 17:50:00,0.6806,0.6806,0.6805,0.6806,4457799977.0
2007-08-21 17:55:00,0.6806,0.68065,0.6803,0.6803,4371200019.0
2007-08-21 18:00:00,0.6804,0.6804,0.68025,0.6804,5099199983.0
2007-08-21 18:05:00,0.6804,0.6805,0.68025,0.68025,4493499981.0
2007-08-21 18:10:00,0.68025,0.6804,0.6802,0.6803,6790899957.0
2007-08-21 18:15:00,0.6803,0.6803,0.6801,0.6802,7328999967.0
2007-08-21 18:20:00,0.6802,0.6802,0.6798,0.68,5689600054.0
2007-08-21 18:25:00,0.6799,0.68015,0.6799,0.6801,6512599998.0
2007-08-21 18:30:00,0.68,0.68025,0.6799,0.6801,5542999951.0
2007-08-21 18:35:00,0.6801,0.6802,0.68005,0.6801,3170200008.0
2007-08-21 18:40:00,0.6802,0.6802,0.6799,0.68,6206300018.0
2007-08-21 18:45:00,0.68,0.6802,0.6799,0.68,6925599944.0
2007-08-21 18:50:00,0.6799,0.6801,0.6799,0.67995,6816599974.0
2007-08-21 18:55:00,0.67995,0.68005,0.67985,0.68,6307000013.0
2007-08-21 19:00:00,0.68,0.68005,0.6798,0.68,3955299997.0
2007-08-21 19:05:00,0.68,0.6801,0.6799,0.68,3743300003.0
2007-08-21 19:10:00,0.68,0.68,0.6796,0.6797,2973999986.0
2007-08-21 19:15:00,0.6798,0.6798,0.6797,0.6798,3629499997.0
2007-08-21 19:20:00,0.6798,0.67995,0.67975,0.67985,3231400002.0
2007-08-21 19:25:00,0.6798,0.67985,0.6796,0.6797,6461500038.0
2007-08-21 19:30:00,0.6797,0.6797,0.67955,0.67965,3361800011.0
2007-08-21 19:35:00,0.67965,0.67965,0.6795,0.6795,3608300026.0
2007-08-21 19:40:00,0.6794,0.6794,0.679,0.6793,5054400005.0
2007-08-21 19:45:00,0.6793,0.6793,0.67925,0.6793,2100500003.0
2007-08-21 19:50:00,0.6793,0.6793,0.67915,0.6792,2078499997.0
2007-08-21 19:55:00,0.6792,0.6793,0.67915,0.67925,2992299972.0
2007-08-21 20:00:00,0.67925,0.6794,0.6792,0.67935,3756899979.0
2007-08-21 20:05:00,0.6793,0.6794,0.67925,0.6793,6835500052.0
2007-08-21 20:10:00,0.6793,0.6794,0.67925,0.6793,3871699989.0
2007-08-21 20:15:00,0.6793,0.6794,0.6791,0.6793,3733599990.0
2007-08-21 20:20:00,0.67935,0.67945,0.6793,0.6794,4955199968.0
2007-08-21 20:25:00,0.6795,0.6795,0.6794,0.6794,3461999995.0
2007-08-21 20:30:00,0.6794,0.6795,0.6792,0.67945,3371975190.0
2007-08-21 20:35:00,0.67945,0.6795,0.67935,0.67945,5733500020.0
2007-08-21 20:40:00,0.67945,0.6795,0.67925,0.6793,3484900005.0
2007-08-21 20:45:00,0.6793,0.6794,0.67925,0.6793,2329800014.0
2007-08-21 20:50:00,0.6794,0.67945,0.67935,0.6794,5461499974.0
2007-08-21 20:55:00,0.6794,0.67945,0.67925,0.6794,2890099974.0
2007-08-21 21:00:00,0.6793,0.6794,0.6793,0.6794,1773399997.0
2007-08-21 21:05:00,0.6795,0.6795,0.67925,0.6793,2630299980.0
2007-08-21 21:10:00,0.6793,0.6794,0.6793,0.6794,1125399987.0
2007-08-21 21:15:00,0.6794,0.6794,0.67925,0.6793,1626800005.0
2007-08-21 21:20:00,0.6793,0.6794,0.6793,0.6794,4547099961.0
2007-08-21 21:25:00,0.6794,0.6795,0.67925,0.67945,2203999981.0
2007-08-21 21:30:00,0.67945,0.6795,0.6794,0.6794,4390799997.0
2007-08-21 21:35:00,0.67945,0.6796,0.6794,0.67945,2587900009.0
2007-08-21 21:40:00,0.6794,0.67945,0.67925,0.67925,4176599971.0
2007-08-21 21:45:00,0.6793,0.6794,0.6792,0.6792,1332599995.0
2007-08-21 21:50:00,0.6792,0.6793,0.67915,0.6792,4753000019.0
2007-08-21 21:55:00,0.6792,0.67925,0.679,0.6792,2904100016.0
2007-08-21 22:00:00,0.6792,0.6793,0.6791,0.6792,1256399995.0
2007-08-21 22:05:00,0.6792,0.6793,0.67915,0.67925,1455400000.0
2007-08-21 22:10:00,0.67925,0.6794,0.67925,0.67935,1491599986.0
2007-08-21 22:15:00,0.6794,0.6794,0.6791,0.6793,2442900004.0
2007-08-21 22:20:00,0.6793,0.6793,0.6789,0.67918,1730399997.0
2007-08-21 22:25:00,0.6793,0.6794,0.679,0.67925,2344600009.0
2007-08-21 22:30:00,0.67925,0.6793,0.6791,0.67915,1498899999.0
2007-08-21 22:35:00,0.67915,0.67925,0.6791,0.6791,2622700005.0
2007-08-21 22:40:00,0.6791,0.6793,0.6791,0.67925,2448899984.0
2007-08-21 22:45:00,0.67925,0.67935,0.6789,0.67935,3798099993.0
2007-08-21 22:50:00,0.67935,0.67935,0.67905,0.67925,1917100006.0
2007-08-21 22:55:00,0.6793,0.6793,0.6792,0.6793,1730799995.0
2007-08-21 23:00:00,0.6793,0.6794,0.6792,0.6794,385800000.0
2007-08-21 23:05:00,0.6792,0.6793,0.679,0.6791,3023499997.0
2007-08-21 23:10:00,0.67935,0.6794,0.6791,0.6793,1284957094.0
2007-08-21 23:15:00,0.6793,0.6793,0.6792,0.67925,732900003.0
2007-08-21 23:20:00,0.67925,0.67926,0.67903,0.6792,865000006.0
2007-08-21 23:25:00,0.6793,0.67945,0.6791,0.6793,917200007.0
2007-08-21 23:30:00,0.67935,0.6794,0.67915,0.67926,1753000012.0
2007-08-21 23:35:00,0.67935,0.6794,0.6792,0.6793,1081800006.0
2007-08-21 23:40:00,0.67925,0.67935,0.6791,0.6793,1199500011.0
2007-08-21 23:45:00,0.6793,0.67945,0.6792,0.67945,821899995.0
2007-08-21 23:50:00,0.6793,0.6794,0.6793,0.67935,702200002.0
2007-08-21 23:55:00,0.67929,0.67936,0.6792,0.67935,292999999.0
2007-08-22 00:00:00,0.67935,0.67935,0.679,0.67915,1708799999.0
2007-08-22 00:05:00,0.67915,0.67915,0.6789,0.679,1203999993.0
2007-08-22 00:10:00,0.6789,0.6791,0.6789,0.67905,1377700017.0
2007-08-22 00:15:00,0.67905,0.6792,0.679,0.679,1081100000.0
2007-08-22 00:20:00,0.679,0.6792,0.679,0.6792,862099999.0
2007-08-22 00:25:00,0.6791,0.67925,0.67905,0.6792,1549199997.0
2007-08-22 00:30:00,0.6792,0.6794,0.679,0.67935,2132199997.0
2007-08-22 00:35:00,0.67935,0.6794,0.67925,0.6793,1486800005.0
2007-08-22 00:40:00,0.6793,0.6794,0.679,0.6793,4407199980.0
2007-08-22 00:45:00,0.6793,0.67935,0.6791,0.67935,3137800005.0
2007-08-22 00:50:00,0.67935,0.67935,0.679,0.6792,1880099987.0
2007-08-22 00:55:00,0.67925,0.6794,0.67915,0.67925,2336499985.0
2007-08-22 01:00:00,0.6793,0.6794,0.6791,0.67935,1105100010.0
2007-08-22 01:05:00,0.67935,0.6794,0.67925,0.6794,3400599995.0
2007-08-22 01:10:00,0.6794,0.6794,0.6791,0.6792,1425199997.0
2007-08-22 01:15:00,0.6792,0.67925,0.67915,0.67925,908300001.0
2007-08-22 01:20:00,0.67925,0.6793,0.67902,0.67915,1604600011.0
2007-08-22 01:25:00,0.6791,0.6793,0.679,0.679,2083999998.0
2007-08-22 01:30:00,0.679,0.67925,0.679,0.67915,1904699958.0
2007-08-22 01:35:00,0.6792,0.6792,0.679,0.6791,1765199994.0
2007-08-22 01:40:00,0.6791,0.6791,0.6789,0.679,1355799989.0
2007-08-22 01:45:00,0.679,0.6792,0.679,0.6791,1487699990.0
2007-08-22 01:50:00,0.6791,0.67915,0.679,0.6791,992400006.0
2007-08-22 01:55:00,0.6791,0.6792,0.67895,0.679,2162799983.0
2007-08-22 02:00:00,0.6791,0.6791,0.67885,0.6789,3303799982.0
2007-08-22 02:05:00,0.6789,0.679,0.67885,0.6789,2432400004.0
2007-08-22 02:10:00,0.679,0.67905,0.67885,0.679,2362999985.0
2007-08-22 02:15:00,0.679,0.6791,0.679,0.6791,1256399986.0
2007-08-22 02:20:00,0.6791,0.6793,0.67895,0.679,4367299990.0
2007-08-22 02:25:00,0.67905,0.6791,0.67895,0.67905,2268299983.0
2007-08-22 02:30:00,0.67905,0.67905,0.6789,0.67905,2110299991.0
2007-08-22 02:35:00,0.67905,0.67905,0.67885,0.67885,1183299999.0
2007-08-22 02:40:00,0.67885,0.67905,0.67885,0.6789,2436400023.0
2007-08-22 02:45:00,0.6789,0.6789,0.67885,0.6789,3800400019.0
2007-08-22 02:50:00,0.6789,0.679,0.6787,0.6788,3458199996.0
2007-08-22 02:55:00,0.6787,0.6788,0.6784,0.6787,5513799997.0
2007-08-22 03:00:00,0.6787,0.67875,0.67855,0.6787,2296600007.0
2007-08-22 03:05:00,0.6787,0.67875,0.6786,0.6787,936800002.0
2007-08-22 03:10:00,0.6787,0.67885,0.6787,0.6788,953299995.0
2007-08-22 03:15:00,0.6787,0.67885,0.6787,0.67885,759899996.0
2007-08-22 03:20:00,0.67885,0.67905,0.67867,0.67895,1942399998.0
2007-08-22 03:25:00,0.67895,0.67905,0.67875,0.679,3774799991.0
2007-08-22 03:30:00,0.67895,0.6791,0.6788,0.6788,2731699972.0
2007-08-22 03:35:00,0.6788,0.6791,0.6788,0.67905,3318799993.0
2007-08-22 03:40:00,0.679,0.6791,0.6789,0.6791,3898000013.0
2007-08-22 03:45:00,0.6791,0.6791,0.67895,0.67905,4373500005.0
2007-08-22 03:50:00,0.67905,0.67915,0.67895,0.679,5445499965.0
2007-08-22 03:55:00,0.679,0.6791,0.67895,0.67905,4232172597.0
2007-08-22 04:00:00,0.67905,0.6791,0.67895,0.679,1615100007.0
2007-08-22 04:05:00,0.679,0.67905,0.67878,0.679,1142200000.0
2007-08-22 04:10:00,0.679,0.67905,0.6789,0.67895,974800012.0
2007-08-22 04:15:00,0.679,0.67915,0.67895,0.67905,961699996.0
2007-08-22 04:20:00,0.6791,0.67915,0.67905,0.67915,408799999.0
2007-08-22 04:25:00,0.67915,0.6792,0.6791,0.6791,604800000.0
2007-08-22 04:30:00,0.67905,0.6792,0.67895,0.67915,2159900021.0
2007-08-22 04:35:00,0.67915,0.6793,0.6791,0.67925,1080699996.0
2007-08-22 04:40:00,0.67925,0.6793,0.67915,0.6792,1421900003.0
2007-08-22 04:45:00,0.67904,0.6793,0.67893,0.6791,1543400014.0
2007-08-22 04:50:00,0.6791,0.6792,0.67905,0.67915,1286099994.0
2007-08-22 04:55:00,0.67915,0.6793,0.67895,0.6793,1257100009.0
2007-08-22 05:00:00,0.6793,0.67945,0.67915,0.6794,1405599993.0
2007-08-22 05:05:00,0.67903,0.6794,0.67903,0.6793,310399999.0
2007-08-22 05:10:00,0.6793,0.6794,0.6792,0.6792,638199995.0
2007-08-22 05:15:00,0.6792,0.6794,0.67915,0.6794,1108700005.0
2007-08-22 05:20:00,0.6794,0.6794,0.67915,0.6792,1173099993.0
2007-08-22 05:25:00,0.67918,0.6793,0.67915,0.67925,1589600003.0
2007-08-22 05:30:00,0.6792,0.6793,0.6791,0.6793,3339000028.0
2007-08-22 05:35:00,0.6793,0.6793,0.6789,0.6792,1858600025.0
2007-08-22 05:40:00,0.6792,0.67935,0.6792,0.67935,1176600028.0
2007-08-22 05:45:00,0.67935,0.67935,0.67925,0.6793,285700000.0
2007-08-22 05:50:00,0.6793,0.67945,0.67925,0.6793,685199999.0
2007-08-22 05:55:00,0.6793,0.6794,0.6793,0.6794,486299991.0
2007-08-22 06:00:00,0.6794,0.6794,0.6793,0.6793,1566100008.0
2007-08-22 06:05:00,0.6793,0.6794,0.67925,0.67935,393200008.0
2007-08-22 06:10:00,0.67935,0.6796,0.6793,0.67955,1272599992.0
2007-08-22 06:15:00,0.67955,0.6796,0.67915,0.6793,4327100006.0
2007-08-22 06:20:00,0.6793,0.67935,0.6792,0.6793,1079699989.0
2007-08-22 06:25:00,0.67925,0.67935,0.67925,0.6793,1049899997.0
2007-08-22 06:30:00,0.6793,0.6795,0.67925,0.67925,1755799994.0
2007-08-22 06:35:00,0.6793,0.6794,0.67925,0.6794,2384700000.0
2007-08-22 06:40:00,0.6794,0.6796,0.6794,0.6796,7025099975.0
2007-08-22 06:45:00,0.6795,0.6795,0.67935,0.6795,3845300012.0
2007-08-22 06:50:00,0.6795,0.6795,0.6794,0.6795,2908799953.0
2007-08-22 06:55:00,0.6795,0.6797,0.6795,0.6797,2954999998.0
2007-08-22 07:00:00,0.6796,0.6796,0.67935,0.67945,3690599998.0
2007-08-22 07:05:00,0.67945,0.6795,0.6794,0.6795,1584999989.0
2007-08-22 07:10:00,0.6795,0.67955,0.67945,0.6795,2586000010.0
2007-08-22 07:15:00,0.6795,0.6795,0.67935,0.6795,1730599997.0
2007-08-22 07:20:00,0.67945,0.67975,0.6793,0.67965,3541199999.0
2007-08-22 07:25:00,0.6797,0.6797,0.67955,0.6797,3527900013.0
2007-08-22 07:30:00,0.6797,0.6797,0.67955,0.67965,2767699998.0
2007-08-22 07:35:00,0.67965,0.6798,0.67955,0.6798,2113500008.0
2007-08-22 07:40:00,0.6797,0.6798,0.67955,0.6797,4105599997.0
2007-08-22 07:45:00,0.6797,0.67985,0.6796,0.67975,5511699987.0
2007-08-22 07:50:00,0.67975,0.6798,0.6796,0.67965,1749199997.0
2007-08-22 07:55:00,0.67965,0.6798,0.67955,0.67955,3772500007.0
2007-08-22 08:00:00,0.67955,0.6798,0.67945,0.6797,2989199999.0
2007-08-22 08:05:00,0.6798,0.6799,0.67965,0.6799,3800700032.0
2007-08-22 08:10:00,0.6799,0.6801,0.6796,0.67965,6522000022.0
2007-08-22 08:15:00,0.6797,0.68,0.6795,0.68,5277100024.0
2007-08-22 08:20:00,0.68,0.68,0.6796,0.6796,3722300008.0
2007-08-22 08:25:00,0.67965,0.6797,0.6793,0.67945,2597099996.0
2007-08-22 08:30:00,0.67945,0.6795,0.6791,0.6792,8314599969.0
2007-08-22 08:35:00,0.6791,0.6796,0.6791,0.6795,6394399888.0
2007-08-22 08:40:00,0.6794,0.6794,0.6792,0.6792,3091399972.0
2007-08-22 08:45:00,0.6793,0.67965,0.6793,0.6795,7557300030.0
2007-08-22 08:50:00,0.6794,0.6796,0.6794,0.6795,3348800001.0
2007-08-22 08:55:00,0.6796,0.67965,0.67945,0.67955,6844399943.0
2007-08-22 09:00:00,0.6794,0.67955,0.67935,0.6794,5817299989.0
2007-08-22 09:05:00,0.67935,0.67965,0.67935,0.6796,3635199975.0
2007-08-22 09:10:00,0.6796,0.6796,0.67945,0.67955,2446400006.0
2007-08-22 09:15:00,0.6796,0.6797,0.6794,0.6795,6317899986.0
2007-08-22 09:20:00,0.67955,0.6798,0.6795,0.6797,6685799987.0
2007-08-22 09:25:00,0.6798,0.6798,0.6794,0.6796,4479799975.0
2007-08-22 09:30:00,0.6797,0.67975,0.67955,0.67965,3067799982.0
2007-08-22 09:35:00,0.6797,0.6797,0.67945,0.6796,5069499894.0
2007-08-22 09:40:00,0.6796,0.67975,0.6795,0.67975,3763799953.0
2007-08-22 09:45:00,0.67975,0.6798,0.6795,0.6797,4959099967.0
2007-08-22 09:50:00,0.6798,0.6798,0.6795,0.6796,6131299964.0
2007-08-22 09:55:00,0.6795,0.6796,0.6795,0.6796,5781999988.0
2007-08-22 10:00:00,0.6796,0.67965,0.6795,0.6796,3911000001.0
2007-08-22 10:05:00,0.6796,0.6797,0.67945,0.6797,6439200001.0
2007-08-22 10:10:00,0.6797,0.6797,0.67955,0.6797,3445799972.0
2007-08-22 10:15:00,0.6797,0.67975,0.6796,0.67965,4712099962.0
2007-08-22 10:20:00,0.67965,0.6798,0.6794,0.6794,4228500010.0
2007-08-22 10:25:00,0.6795,0.6795,0.6793,0.6794,5558300003.0
2007-08-22 10:30:00,0.67945,0.6795,0.6793,0.6795,1608599973.0
2007-08-22 10:35:00,0.6795,0.6796,0.67945,0.6795,4379200000.0
2007-08-22 10:40:00,0.6795,0.67965,0.6795,0.67955,3897199956.0
2007-08-22 10:45:00,0.67965,0.67995,0.6796,0.67985,5908600029.0
2007-08-22 10:50:00,0.67985,0.6801,0.67985,0.6801,4153500015.0
2007-08-22 10:55:00,0.6801,0.6801,0.6796,0.6797,7737800000.0
2007-08-22 11:00:00,0.67965,0.67985,0.67935,0.6798,9497500039.0
2007-08-22 11:05:00,0.6798,0.6798,0.6795,0.6796,5637300053.0
2007-08-22 11:10:00,0.67955,0.6797,0.67955,0.6796,2073200043.0
2007-08-22 11:15:00,0.6796,0.6797,0.6794,0.67955,7466600061.0
2007-08-22 11:20:00,0.6795,0.6796,0.6794,0.6795,2308599996.0
2007-08-22 11:25:00,0.6795,0.6796,0.6793,0.6796,7151299976.0
2007-08-22 11:30:00,0.6796,0.67975,0.6794,0.6796,5123686979.0
2007-08-22 11:35:00,0.6796,0.6796,0.6794,0.67945,3764900023.0
2007-08-22 11:40:00,0.67945,0.6795,0.6794,0.6795,2207399987.0
2007-08-22 11:45:00,0.6795,0.6796,0.67945,0.6796,5430099974.0
2007-08-22 11:50:00,0.6795,0.67955,0.6793,0.6794,6536700009.0
2007-08-22 11:55:00,0.6793,0.67955,0.6793,0.67955,4342400015.0
2007-08-22 12:00:00,0.6794,0.6794,0.67895,0.6792,7186199979.0
2007-08-22 12:05:00,0.6792,0.6792,0.6786,0.67875,7517499987.0
2007-08-22 12:10:00,0.6788,0.679,0.67855,0.679,7473900065.0
2007-08-22 12:15:00,0.679,0.6791,0.6787,0.67895,4659299982.0
2007-08-22 12:20:00,0.67895,0.67895,0.6787,0.6788,2767400021.0
2007-08-22 12:25:00,0.6788,0.6789,0.6782,0.67835,5170699988.0
2007-08-22 12:30:00,0.6782,0.67825,0.6779,0.6782,7814900008.0
2007-08-22 12:35:00,0.6782,0.6782,0.6779,0.6781,6879699987.0
2007-08-22 12:40:00,0.67815,0.6783,0.678,0.6783,3724500003.0
2007-08-22 12:45:00,0.6783,0.6784,0.6782,0.67825,5821099970.0
2007-08-22 12:50:00,0.67825,0.67835,0.678,0.678,8421499987.0
2007-08-22 12:55:00,0.678,0.6781,0.6778,0.6781,7814899977.0
2007-08-22 13:00:00,0.6781,0.6782,0.678,0.6782,6600899977.0
2007-08-22 13:05:00,0.6782,0.6784,0.6782,0.6783,6729200019.0
2007-08-22 13:10:00,0.6782,0.6783,0.67805,0.6783,8166899898.0
2007-08-22 13:15:00,0.6783,0.6785,0.6783,0.6784,4523999909.0
2007-08-22 13:20:00,0.6783,0.6784,0.6782,0.6783,3783399985.0
2007-08-22 13:25:00,0.6782,0.6784,0.678,0.6783,10084999975.0
2007-08-22 13:30:00,0.6784,0.67865,0.6783,0.6786,8805099983.0
2007-08-22 13:35:00,0.6786,0.67865,0.6785,0.6786,4871399964.0
2007-08-22 13:40:00,0.6786,0.67875,0.67855,0.6787,6622699983.0
2007-08-22 13:45:00,0.6786,0.679,0.6786,0.6787,8505000005.0
2007-08-22 13:50:00,0.6786,0.6787,0.67845,0.6785,6234999950.0
2007-08-22 13:55:00,0.67855,0.6786,0.6784,0.6785,5946499989.0
2007-08-22 14:00:00,0.6785,0.6786,0.67835,0.6786,7227900034.0
2007-08-22 14:05:00,0.6786,0.6787,0.67855,0.6787,6293899968.0
2007-08-22 14:10:00,0.6787,0.6787,0.6785,0.6787,6303399982.0
2007-08-22 14:15:00,0.6786,0.6789,0.6785,0.6789,6844299956.0
2007-08-22 14:20:00,0.67885,0.679,0.6784,0.6787,8980099971.0
2007-08-22 14:25:00,0.6787,0.67875,0.67855,0.6786,6328899985.0
2007-08-22 14:30:00,0.6787,0.6788,0.67835,0.67835,8108500068.0
2007-08-22 14:35:00,0.67825,0.6785,0.6782,0.6784,3493999992.0
2007-08-22 14:40:00,0.6784,0.6784,0.6782,0.6783,3993099958.0
2007-08-22 14:45:00,0.6783,0.6784,0.6782,0.6783,7855599984.0
2007-08-22 14:50:00,0.6782,0.6785,0.6782,0.6785,5880099970.0
2007-08-22 14:55:00,0.6785,0.6786,0.6784,0.67845,3308800007.0
2007-08-22 15:00:00,0.67845,0.6785,0.6783,0.6785,2163500011.0
2007-08-22 15:05:00,0.6785,0.6785,0.6784,0.6784,2508299997.0
2007-08-22 15:10:00,0.6784,0.6785,0.6783,0.6783,4673900014.0
2007-08-22 15:15:00,0.6782,0.6783,0.678,0.6781,2562800022.0
2007-08-22 15:20:00,0.6782,0.6782,0.6781,0.6782,5178500099.0
2007-08-22 15:25:00,0.6782,0.6782,0.67805,0.6781,5722299991.0
2007-08-22 15:30:00,0.6782,0.6782,0.678,0.678,8149799946.0
2007-08-22 15:35:00,0.6779,0.678,0.6776,0.678,7906400004.0
2007-08-22 15:40:00,0.6781,0.6783,0.6781,0.6783,9883000005.0
2007-08-22 15:45:00,0.6784,0.6784,0.6782,0.6783,8763799993.0
2007-08-22 15:50:00,0.6784,0.67845,0.6783,0.67845,4961899977.0
2007-08-22 15:55:00,0.6783,0.6785,0.6783,0.6785,9025900001.0
2007-08-22 16:00:00,0.6784,0.6786,0.6784,0.6786,8284500040.0
2007-08-22 16:05:00,0.6787,0.6787,0.6786,0.6787,7032200045.0
2007-08-22 16:10:00,0.6786,0.6787,0.6785,0.6786,8475200070.0
2007-08-22 16:15:00,0.6787,0.6791,0.6787,0.679,10144499920.0
2007-08-22 16:20:00,0.6789,0.679,0.6787,0.6788,8115599936.0
2007-08-22 16:25:00,0.6789,0.679,0.6787,0.6788,10144499920.0
2007-08-22 16:30:00,0.6789,0.679,0.67875,0.6789,9792699956.0
2007-08-22 16:35:00,0.679,0.679,0.6787,0.6788,8385500100.0
2007-08-22 16:40:00,0.6787,0.679,0.6787,0.6788,6708400080.0
2007-08-22 16:45:00,0.6787,0.679,0.6787,0.6789,6708400080.0
2007-08-22 16:50:00,0.679,0.679,0.6788,0.6789,6708400080.0
2007-08-22 16:55:00,0.6788,0.6789,0.6787,0.6787,8385500100.0
2007-08-22 17:00:00,0.6786,0.6789,0.6786,0.6789,6708400080.0
2007-08-22 17:05:00,0.6788,0.6789,0.67875,0.6788,7392900038.0
2007-08-22 17:10:00,0.6787,0.6788,0.67845,0.6786,4984000012.0
2007-08-22 17:15:00,0.6788,0.6789,0.6786,0.6789,7027800037.0
2007-08-22 17:20:00,0.6788,0.6792,0.6788,0.6791,4948499935.0
2007-08-22 17:25:00,0.6793,0.6797,0.6792,0.6797,4948499935.0
2007-08-22 17:30:00,0.6799,0.68,0.6797,0.67995,5355699947.0
2007-08-22 17:35:00,0.67995,0.68,0.6797,0.6798,7864700003.0
2007-08-22 17:40:00,0.6799,0.6799,0.67965,0.67975,4891300012.0
2007-08-22 17:45:00,0.6798,0.6798,0.67955,0.67965,9355600074.0
2007-08-22 17:50:00,0.67965,0.6798,0.6796,0.67965,5468200001.0
2007-08-22 17:55:00,0.6797,0.6797,0.6795,0.67955,4777599955.0
2007-08-22 18:00:00,0.67955,0.6798,0.67955,0.6798,2903200004.0
2007-08-22 18:05:00,0.6798,0.6799,0.6797,0.6799,5802099995.0
2007-08-22 18:10:00,0.6799,0.67995,0.6797,0.6798,4486999972.0
2007-08-22 18:15:00,0.67985,0.6799,0.67975,0.6798,3157399979.0
2007-08-22 18:20:00,0.6798,0.6799,0.67975,0.67985,5805200038.0
2007-08-22 18:25:00,0.67985,0.67985,0.67965,0.6797,5045799983.0
2007-08-22 18:30:00,0.6796,0.6798,0.6795,0.6796,8115900014.0
2007-08-22 18:35:00,0.67955,0.6798,0.67945,0.67965,5368400015.0
2007-08-22 18:40:00,0.67975,0.6798,0.6796,0.6796,4850999998.0
2007-08-22 18:45:00,0.6796,0.6798,0.67955,0.6798,6375400022.0
2007-08-22 18:50:00,0.6798,0.6798,0.6796,0.6796,3770000009.0
2007-08-22 18:55:00,0.6796,0.6798,0.6796,0.6797,5150400001.0
2007-08-22 19:00:00,0.6798,0.6798,0.67955,0.67965,5840300020.0
2007-08-22 19:05:00,0.6796,0.67965,0.6795,0.6796,3438499983.0
2007-08-22 19:10:00,0.6796,0.6797,0.6795,0.6796,6457700005.0
2007-08-22 19:15:00,0.6797,0.6797,0.6796,0.6797,1414900001.0
2007-08-22 19:20:00,0.6797,0.67975,0.67955,0.67965,5813600005.0
2007-08-22 19:25:00,0.67965,0.6797,0.67955,0.67955,4670099996.0
2007-08-22 19:30:00,0.67955,0.6796,0.6794,0.6795,6771699980.0
2007-08-22 19:35:00,0.6795,0.6796,0.6794,0.67955,5050599996.0
2007-08-22 19:40:00,0.67955,0.6796,0.67935,0.6795,6131300010.0
2007-08-22 19:45:00,0.6795,0.67955,0.67935,0.6795,3275699986.0
2007-08-22 19:50:00,0.6795,0.6796,0.6794,0.6795,5682199971.0
2007-08-22 19:55:00,0.6795,0.6796,0.6794,0.6795,5893399968.0
2007-08-22 20:00:00,0.6795,0.6795,0.6794,0.67945,1976700003.0
2007-08-22 20:05:00,0.6794,0.67945,0.6793,0.6793,3570400009.0
2007-08-22 20:10:00,0.6793,0.6794,0.67925,0.6794,4301500004.0
2007-08-22 20:15:00,0.6794,0.6794,0.6793,0.6794,5537599995.0
2007-08-22 20:20:00,0.6794,0.6794,0.6793,0.6794,5531199979.0
2007-08-22 20:25:00,0.6794,0.6795,0.67935,0.6795,3954699947.0
2007-08-22 20:30:00,0.6795,0.6795,0.6794,0.6795,1973299999.0
2007-08-22 20:35:00,0.6795,0.67955,0.6794,0.6795,5357400001.0
2007-08-22 20:40:00,0.6795,0.67955,0.67945,0.6795,3594699969.0
2007-08-22 20:45:00,0.6795,0.6795,0.6793,0.6794,4327199978.0
2007-08-22 20:50:00,0.6794,0.6794,0.67935,0.6794,4525199939.0
2007-08-22 20:55:00,0.6794,0.6795,0.6793,0.6793,5429500026.0
2007-08-22 21:00:00,0.6794,0.6795,0.67935,0.67945,3793900003.0
2007-08-22 21:05:00,0.67932,0.6795,0.6793,0.6795,1407100000.0
2007-08-22 21:10:00,0.6795,0.6795,0.67935,0.6795,2807799958.0
2007-08-22 21:15:00,0.6795,0.6796,0.67935,0.6794,5843499994.0
2007-08-22 21:20:00,0.6793,0.67955,0.6793,0.6794,5614400022.0
2007-08-22 21:25:00,0.6794,0.6796,0.67935,0.67945,3855300013.0
2007-08-22 21:30:00,0.6794,0.6796,0.6794,0.6795,3018999985.0
2007-08-22 21:35:00,0.6795,0.67955,0.6794,0.6794,2679800019.0
2007-08-22 21:40:00,0.6794,0.6795,0.6794,0.6794,3396499988.0
2007-08-22 21:45:00,0.6794,0.6795,0.6793,0.6795,5424399966.0
2007-08-22 21:50:00,0.6795,0.6795,0.67935,0.6795,4002900020.0
2007-08-22 21:55:00,0.6795,0.67965,0.6795,0.67965,3080200005.0
2007-08-22 22:00:00,0.6796,0.6797,0.67945,0.6796,3815000022.0
2007-08-22 22:05:00,0.67955,0.6797,0.6795,0.67955,2505499983.0
2007-08-22 22:10:00,0.6795,0.67955,0.67945,0.6795,831299998.0
2007-08-22 22:15:00,0.6795,0.6797,0.6795,0.6796,5356699939.0
2007-08-22 22:20:00,0.6796,0.67965,0.67955,0.6796,3316099984.0
2007-08-22 22:25:00,0.6796,0.6797,0.67945,0.6796,3762900012.0
2007-08-22 22:30:00,0.6796,0.6796,0.6795,0.6796,3501899963.0
2007-08-22 22:35:00,0.6796,0.6797,0.6795,0.6796,2033100002.0
2007-08-22 22:40:00,0.67965,0.67975,0.67945,0.67955,4474900019.0
2007-08-22 22:45:00,0.67955,0.6797,0.6795,0.67965,3435376061.0
2007-08-22 22:50:00,0.6796,0.6797,0.6795,0.6796,3010100016.0
2007-08-22 22:55:00,0.6796,0.6796,0.67935,0.6795,4179399944.0
2007-08-22 23:00:00,0.6795,0.67955,0.6793,0.6794,1627499990.0
2007-08-22 23:05:00,0.6794,0.67965,0.6792,0.67965,671100006.0
2007-08-22 23:10:00,0.67965,0.6797,0.6794,0.67965,580200010.0
2007-08-22 23:15:00,0.67965,0.67965,0.6794,0.67945,811600008.0
2007-08-22 23:20:00,0.67945,0.67965,0.67915,0.6792,1244300010.0
2007-08-22 23:25:00,0.6793,0.67955,0.6791,0.6793,2858300023.0
2007-08-22 23:30:00,0.67935,0.67965,0.6792,0.6795,1539400002.0
2007-08-22 23:35:00,0.6795,0.67965,0.6795,0.6796,857599987.0
2007-08-22 23:40:00,0.6796,0.67965,0.67945,0.67955,318599999.0
2007-08-22 23:45:00,0.67955,0.6796,0.6795,0.67955,109600000.0
2007-08-22 23:50:00,0.6796,0.6796,0.67934,0.67934,347900000.0
2007-08-22 23:55:00,0.67952,0.6796,0.6793,0.6795,833800007.0
2007-08-23 00:00:00,0.67955,0.67985,0.6792,0.6795,3315651424.0
2007-08-23 00:05:00,0.6796,0.6797,0.6795,0.67955,694900002.0
2007-08-23 00:10:00,0.6796,0.6796,0.6791,0.6794,2230000003.0
2007-08-23 00:15:00,0.6794,0.6794,0.6793,0.6793,1892500033.0
2007-08-23 00:20:00,0.6793,0.67935,0.679,0.67905,2869200027.0
2007-08-23 00:25:00,0.67915,0.67925,0.679,0.6791,3512200010.0
2007-08-23 00:30:00,0.6791,0.6792,0.67883,0.67883,4018100005.0
2007-08-23 00:35:00,0.6791,0.67935,0.6791,0.67925,1641500005.0
2007-08-23 00:40:00,0.67925,0.6794,0.6791,0.6793,2050600011.0
2007-08-23 00:45:00,0.67925,0.67935,0.679,0.6791,2258900001.0
2007-08-23 00:50:00,0.6791,0.67925,0.67905,0.67915,1691000006.0
2007-08-23 00:55:00,0.67915,0.6792,0.67885,0.67915,4385100004.0
2007-08-23 01:00:00,0.67915,0.67915,0.6789,0.6789,3162000017.0
2007-08-23 01:05:00,0.6789,0.679,0.6787,0.679,2458800016.0
2007-08-23 01:10:00,0.679,0.6791,0.6787,0.67885,4142499980.0
2007-08-23 01:15:00,0.67885,0.6791,0.67875,0.6791,3285900019.0
2007-08-23 01:20:00,0.6791,0.67925,0.6789,0.6789,3865100018.0
2007-08-23 01:25:00,0.6789,0.679,0.6786,0.6788,4676999969.0
2007-08-23 01:30:00,0.6788,0.679,0.6787,0.6789,1617199993.0
2007-08-23 01:35:00,0.6789,0.67915,0.6789,0.67905,2432800013.0
2007-08-23 01:40:00,0.67905,0.6797,0.679,0.6796,4315600009.0
2007-08-23 01:45:00,0.6796,0.6798,0.6793,0.6794,4745999992.0
2007-08-23 01:50:00,0.6794,0.6794,0.67925,0.6793,1578399990.0
2007-08-23 01:55:00,0.67935,0.6794,0.6792,0.6793,2245500008.0
2007-08-23 02:00:00,0.67935,0.6798,0.67935,0.6798,4755000013.0
2007-08-23 02:05:00,0.6798,0.68,0.6794,0.6794,7482099985.0
2007-08-23 02:10:00,0.67945,0.6796,0.67935,0.67955,1909100008.0
2007-08-23 02:15:00,0.6796,0.6796,0.6792,0.6792,3241799993.0
2007-08-23 02:20:00,0.6792,0.6793,0.6789,0.6792,2879799996.0
2007-08-23 02:25:00,0.67925,0.6793,0.6791,0.6791,2051799997.0
2007-08-23 02:30:00,0.6791,0.67915,0.67885,0.679,2644600023.0
2007-08-23 02:35:00,0.67895,0.6791,0.67885,0.679,3904399992.0
2007-08-23 02:40:00,0.679,0.6793,0.67895,0.6793,5428899983.0
2007-08-23 02:45:00,0.67925,0.67925,0.6789,0.679,5676700060.0
2007-08-23 02:50:00,0.679,0.6792,0.67885,0.6791,5466099976.0
2007-08-23 02:55:00,0.6791,0.67925,0.67905,0.6791,3858099998.0
2007-08-23 03:00:00,0.67905,0.6792,0.679,0.67905,1966099986.0
2007-08-23 03:05:00,0.67905,0.67915,0.67895,0.6791,2744200017.0
2007-08-23 03:10:00,0.6791,0.67925,0.67895,0.6792,2660899980.0
2007-08-23 03:15:00,0.6792,0.67935,0.6791,0.6792,4652400021.0
2007-08-23 03:20:00,0.6792,0.6795,0.6792,0.6794,1664600000.0
2007-08-23 03:25:00,0.6794,0.67955,0.67925,0.67945,4144099996.0
2007-08-23 03:30:00,0.67945,0.6796,0.67935,0.6795,4305199981.0
2007-08-23 03:35:00,0.6795,0.67955,0.67935,0.67945,1890799996.0
2007-08-23 03:40:00,0.67945,0.67955,0.6794,0.67945,1105299988.0
2007-08-23 03:45:00,0.67945,0.67965,0.67935,0.6796,3268999995.0
2007-08-23 03:50:00,0.67965,0.67965,0.67913,0.6796,1007000006.0
2007-08-23 03:55:00,0.6796,0.6796,0.67935,0.67935,2655799999.0
2007-08-23 04:00:00,0.6794,0.67945,0.67915,0.6792,3909499997.0
2007-08-23 04:05:00,0.6792,0.6793,0.6791,0.6791,2011299988.0
2007-08-23 04:10:00,0.67915,0.67925,0.67905,0.67905,3002500004.0
2007-08-23 04:15:00,0.6791,0.6792,0.67905,0.6791,849800004.0
2007-08-23 04:20:00,0.6791,0.67915,0.67905,0.6791,336400000.0
2007-08-23 04:25:00,0.6791,0.6792,0.6791,0.6792,1663899988.0
2007-08-23 04:30:00,0.6792,0.6794,0.6792,0.6794,2636300006.0
2007-08-23 04:35:00,0.6794,0.6794,0.6793,0.67935,570399998.0
2007-08-23 04:40:00,0.67935,0.67935,0.6793,0.67935,360900010.0
2007-08-23 04:45:00,0.67935,0.67935,0.67915,0.67915,1812799994.0
2007-08-23 04:50:00,0.67915,0.67915,0.679,0.679,325600000.0
2007-08-23 04:55:00,0.679,0.679,0.67885,0.6789,1800600017.0
2007-08-23 05:00:00,0.6789,0.679,0.67885,0.679,1709800006.0
2007-08-23 05:05:00,0.679,0.67905,0.6789,0.679,1054999999.0
2007-08-23 05:10:00,0.679,0.679,0.67895,0.679,300100000.0
2007-08-23 05:15:00,0.679,0.679,0.67895,0.67895,841199993.0
2007-08-23 05:20:00,0.67889,0.679,0.67866,0.6789,1075100009.0
2007-08-23 05:25:00,0.67885,0.67905,0.67885,0.6789,2784499979.0
2007-08-23 05:30:00,0.6789,0.6789,0.67875,0.6788,6110299947.0
2007-08-23 05:35:00,0.6788,0.6789,0.67875,0.67885,1864100003.0
2007-08-23 05:40:00,0.67885,0.67895,0.67865,0.6788,4093099999.0
2007-08-23 05:45:00,0.6788,0.67885,0.67865,0.6788,3768100009.0
2007-08-23 05:50:00,0.67885,0.67895,0.67875,0.67875,2881200019.0
2007-08-23 05:55:00,0.6788,0.6789,0.6787,0.6787,3178199993.0
2007-08-23 06:00:00,0.6788,0.67885,0.6787,0.67885,2069900009.0
2007-08-23 06:05:00,0.67885,0.67885,0.67845,0.6786,3039900001.0
2007-08-23 06:10:00,0.67855,0.67875,0.6784,0.67865,3825524260.0
2007-08-23 06:15:00,0.67865,0.67865,0.6785,0.6786,2123999982.0
2007-08-23 06:20:00,0.67865,0.67875,0.6785,0.6785,2409100017.0
2007-08-23 06:25:00,0.67855,0.67865,0.67845,0.6785,1740199987.0
2007-08-23 06:30:00,0.6785,0.67875,0.6785,0.6787,3084600006.0
2007-08-23 06:35:00,0.6787,0.67875,0.67855,0.67865,1484300001.0
2007-08-23 06:40:00,0.6786,0.6787,0.67845,0.6787,2793300019.0
2007-08-23 06:45:00,0.6787,0.67875,0.67865,0.6787,1603700014.0
2007-08-23 06:50:00,0.67875,0.6789,0.67865,0.67885,2573000003.0
2007-08-23 06:55:00,0.6789,0.6789,0.67865,0.6787,2894399999.0
2007-08-23 07:00:00,0.6787,0.67875,0.6786,0.6787,5063200041.0
2007-08-23 07:05:00,0.6787,0.6789,0.67865,0.6787,5313300013.0
2007-08-23 07:10:00,0.6787,0.67875,0.67865,0.67865,3941100012.0
2007-08-23 07:15:00,0.67865,0.6788,0.67865,0.6788,3390499987.0
2007-08-23 07:20:00,0.6788,0.6791,0.67875,0.6789,3619600015.0
2007-08-23 07:25:00,0.6789,0.67925,0.6789,0.679,6146600008.0
2007-08-23 07:30:00,0.679,0.679,0.6787,0.67875,3542499991.0
2007-08-23 07:35:00,0.67875,0.6789,0.67875,0.6788,3730299994.0
2007-08-23 07:40:00,0.6788,0.67885,0.6786,0.6787,2714699966.0
2007-08-23 07:45:00,0.6786,0.6789,0.6786,0.6789,3824300000.0
2007-08-23 07:50:00,0.6789,0.679,0.67875,0.6789,6555600024.0
2007-08-23 07:55:00,0.6789,0.6789,0.67865,0.67865,5103000001.0
2007-08-23 08:00:00,0.67865,0.6787,0.67855,0.67865,3791000011.0
2007-08-23 08:05:00,0.67865,0.679,0.67865,0.67895,4839299989.0
2007-08-23 08:10:00,0.67895,0.67905,0.67875,0.6788,3454100004.0
2007-08-23 08:15:00,0.6788,0.67885,0.6787,0.6787,1911099995.0
2007-08-23 08:20:00,0.6787,0.67875,0.6784,0.67845,6078299988.0
2007-08-23 08:25:00,0.67845,0.67865,0.67845,0.67855,2753300007.0
2007-08-23 08:30:00,0.6787,0.6788,0.6786,0.6788,4121200012.0
2007-08-23 08:35:00,0.6788,0.6791,0.6788,0.6789,5446700041.0
2007-08-23 08:40:00,0.6788,0.6789,0.6785,0.67875,7526400106.0
2007-08-23 08:45:00,0.67875,0.6788,0.6785,0.6786,3751900029.0
2007-08-23 08:50:00,0.6786,0.67875,0.6784,0.6785,4691399974.0
2007-08-23 08:55:00,0.6785,0.67855,0.67835,0.6785,4527199991.0
2007-08-23 09:00:00,0.6784,0.67875,0.6784,0.67875,7738600055.0
2007-08-23 09:05:00,0.67875,0.6789,0.6784,0.6785,8143499981.0
2007-08-23 09:10:00,0.6785,0.6786,0.67845,0.6786,4548699971.0
2007-08-23 09:15:00,0.6786,0.6788,0.6786,0.6787,4913200006.0
2007-08-23 09:20:00,0.6788,0.6788,0.6786,0.67875,7732799977.0
2007-08-23 09:25:00,0.6786,0.6787,0.6785,0.6787,6051999960.0
2007-08-23 09:30:00,0.6788,0.6788,0.6786,0.6787,7564999950.0
2007-08-23 09:35:00,0.6788,0.679,0.6787,0.6788,5207999950.0
2007-08-23 09:40:00,0.6787,0.6788,0.6787,0.6788,2097800034.0
2007-08-23 09:45:00,0.6787,0.6789,0.6787,0.6789,5691700042.0
2007-08-23 09:50:00,0.67895,0.679,0.6788,0.6789,6214599990.0
2007-08-23 09:55:00,0.6789,0.6789,0.6787,0.6787,4062499979.0
2007-08-23 10:00:00,0.6788,0.6788,0.6786,0.6786,4860399972.0
2007-08-23 10:05:00,0.6787,0.6788,0.6785,0.6788,6820799983.0
2007-08-23 10:10:00,0.6788,0.6789,0.6786,0.6787,6177000030.0
2007-08-23 10:15:00,0.6787,0.6787,0.6785,0.6787,9997000022.0
2007-08-23 10:20:00,0.6785,0.6787,0.6785,0.6787,5963799959.0
2007-08-23 10:25:00,0.6788,0.6789,0.6787,0.6788,4019399985.0
2007-08-23 10:30:00,0.6789,0.6793,0.6788,0.6792,10217000075.0
2007-08-23 10:35:00,0.6792,0.6792,0.67895,0.6792,4643600008.0
2007-08-23 10:40:00,0.6791,0.6792,0.6789,0.679,4867999972.0
2007-08-23 10:45:00,0.679,0.679,0.6786,0.6787,9151400033.0
2007-08-23 10:50:00,0.6788,0.6788,0.6783,0.6786,7671200048.0
2007-08-23 10:55:00,0.6785,0.6786,0.6782,0.6782,9589000060.0
2007-08-23 11:00:00,0.6783,0.6783,0.678,0.6782,9589000060.0
2007-08-23 11:05:00,0.6783,0.6785,0.6782,0.6782,9463400092.0
2007-08-23 11:10:00,0.678,0.6781,0.6778,0.6778,7420000112.0
2007-08-23 11:15:00,0.6779,0.678,0.6776,0.6777,7420000112.0
2007-08-23 11:20:00,0.6778,0.6778,0.6774,0.6775,7420000112.0
2007-08-23 11:25:00,0.6776,0.6776,0.6774,0.6775,7420000112.0
2007-08-23 11:30:00,0.6776,0.6779,0.6773,0.6774,7420000112.0
2007-08-23 11:35:00,0.6776,0.6779,0.6774,0.6776,9275000140.0
2007-08-23 11:40:00,0.6777,0.6777,0.6774,0.6774,9275000140.0
2007-08-23 11:45:00,0.6775,0.6775,0.677,0.6771,9275000140.0
2007-08-23 11:50:00,0.677,0.6771,0.6765,0.6765,9275000140.0
2007-08-23 11:55:00,0.6766,0.6767,0.6761,0.6762,9275000140.0
2007-08-23 12:00:00,0.6758,0.6762,0.6755,0.6759,9275000140.0
2007-08-23 12:05:00,0.676,0.6763,0.6758,0.6761,7420000112.0
2007-08-23 12:10:00,0.6762,0.6767,0.6762,0.6767,9275000140.0
2007-08-23 12:15:00,0.6768,0.6768,0.6765,0.6767,9275000140.0
2007-08-23 12:20:00,0.6766,0.6769,0.6766,0.6768,9275000140.0
2007-08-23 12:25:00,0.6769,0.6773,0.6768,0.6772,6389800062.0
2007-08-23 12:30:00,0.6773,0.6773,0.6769,0.6769,5359600012.0
2007-08-23 12:35:00,0.677,0.6773,0.6769,0.6771,6699500015.0
2007-08-23 12:40:00,0.6772,0.6774,0.6771,0.6773,5385999985.0
2007-08-23 12:45:00,0.6774,0.6774,0.6771,0.6772,3194399991.0
2007-08-23 12:50:00,0.6771,0.6772,0.6769,0.6771,7351500000.0
2007-08-23 12:55:00,0.677,0.6772,0.6766,0.6766,7351500000.0
2007-08-23 13:00:00,0.6767,0.6771,0.6767,0.677,6446100006.0
2007-08-23 13:05:00,0.6771,0.6773,0.677,0.6771,6222500008.0
2007-08-23 13:10:00,0.67715,0.6772,0.6769,0.677,8796600083.0
2007-08-23 13:15:00,0.6769,0.677,0.6768,0.6768,4150000046.0
2007-08-23 13:20:00,0.6767,0.6767,0.6761,0.6761,8300000092.0
2007-08-23 13:25:00,0.6762,0.6765,0.676,0.676,10375000115.0
2007-08-23 13:30:00,0.6763,0.6766,0.6762,0.6765,5106700046.0
2007-08-23 13:35:00,0.6766,0.6767,0.67655,0.6766,2721899980.0
2007-08-23 13:40:00,0.6766,0.67665,0.6765,0.6765,4052999930.0
2007-08-23 13:45:00,0.6765,0.67665,0.6765,0.6765,8517209439.0
2007-08-23 13:50:00,0.6766,0.6769,0.6766,0.6769,6007499970.0
2007-08-23 13:55:00,0.6768,0.6772,0.6766,0.6766,6036199951.0
2007-08-23 14:00:00,0.6766,0.67685,0.6766,0.6768,6981399972.0
2007-08-23 14:05:00,0.6768,0.6769,0.6766,0.6767,5866100017.0
2007-08-23 14:10:00,0.6768,0.6768,0.6765,0.6765,8577700001.0
2007-08-23 14:15:00,0.6766,0.6769,0.6766,0.6767,4945600006.0
2007-08-23 14:20:00,0.6768,0.6768,0.6766,0.6767,10034999940.0
2007-08-23 14:25:00,0.6768,0.6768,0.6765,0.6766,8027999952.0
2007-08-23 14:30:00,0.6765,0.6767,0.6762,0.6763,8204199995.0
2007-08-23 14:35:00,0.6762,0.6765,0.6761,0.6762,4192800028.0
2007-08-23 14:40:00,0.6761,0.6764,0.6761,0.6763,5241000035.0
2007-08-23 14:45:00,0.6764,0.6765,0.6763,0.6764,5241000035.0
2007-08-23 14:50:00,0.6763,0.67645,0.6762,0.6762,7965900029.0
2007-08-23 14:55:00,0.6761,0.6763,0.6761,0.6763,3913000010.0
2007-08-23 15:00:00,0.6764,0.6765,0.6763,0.6763,9782500025.0
2007-08-23 15:05:00,0.6764,0.6764,0.6763,0.6763,9782500025.0
2007-08-23 15:10:00,0.6764,0.6764,0.6762,0.6762,9782500025.0
2007-08-23 15:15:00,0.6761,0.6762,0.676,0.6761,5869500015.0
2007-08-23 15:20:00,0.6762,0.6762,0.6758,0.6759,4892400032.0
2007-08-23 15:25:00,0.6758,0.6762,0.6758,0.6762,2448500055.0
2007-08-23 15:30:00,0.676,0.6762,0.676,0.6762,1958800044.0
2007-08-23 15:35:00,0.6761,0.6764,0.6761,0.6763,2448500055.0
2007-08-23 15:40:00,0.6762,0.6764,0.67615,0.6763,4860800018.0
2007-08-23 15:45:00,0.6764,0.6765,0.6763,0.6765,9703499990.0
2007-08-23 15:50:00,0.6766,0.6766,0.6764,0.6764,7762799992.0
2007-08-23 15:55:00,0.6765,0.6765,0.676,0.6761,7762799992.0
2007-08-23 16:00:00,0.676,0.676,0.6758,0.676,9703499990.0
2007-08-23 16:05:00,0.6761,0.6762,0.676,0.676,7762799992.0
2007-08-23 16:10:00,0.6761,0.6764,0.676,0.6763,9582000028.0
2007-08-23 16:15:00,0.6762,0.6764,0.6762,0.6762,7149599904.0
2007-08-23 16:20:00,0.6765,0.6767,0.6764,0.6765,7149599904.0
2007-08-23 16:25:00,0.6766,0.6766,0.6765,0.6766,7149599904.0
2007-08-23 16:30:00,0.6767,0.6767,0.6765,0.6765,5702799990.0
2007-08-23 16:35:00,0.6766,0.6766,0.6765,0.6766,4933500003.0
2007-08-23 16:40:00,0.6765,0.6766,0.6764,0.6765,5540699946.0
2007-08-23 16:45:00,0.6764,0.6765,0.6764,0.6765,4879199892.0
2007-08-23 16:50:00,0.6764,0.6767,0.6764,0.6767,8328400008.0
2007-08-23 16:55:00,0.6766,0.6768,0.6766,0.6767,6246300006.0
2007-08-23 17:00:00,0.6766,0.6766,0.6764,0.6764,10410500010.0
2007-08-23 17:05:00,0.67645,0.6765,0.67635,0.6764,6155699980.0
2007-08-23 17:10:00,0.6765,0.6765,0.6763,0.67645,6529599977.0
2007-08-23 17:15:00,0.6763,0.6765,0.6763,0.6765,2541900018.0
2007-08-23 17:20:00,0.6763,0.6766,0.6763,0.6766,5854799992.0
2007-08-23 17:25:00,0.6767,0.677,0.6766,0.6766,7318499990.0
2007-08-23 17:30:00,0.6767,0.6767,0.6764,0.6765,7318499990.0
2007-08-23 17:35:00,0.6764,0.6766,0.6764,0.67655,6036600012.0
2007-08-23 17:40:00,0.6766,0.6767,0.6764,0.6765,7666400156.0
2007-08-23 17:45:00,0.6764,0.6766,0.6763,0.6764,10096900036.0
2007-08-23 17:50:00,0.6765,0.6766,0.6764,0.67655,8351599944.0
2007-08-23 17:55:00,0.6766,0.6769,0.6765,0.6767,4191000003.0
2007-08-23 18:00:00,0.6768,0.6769,0.6767,0.6767,6275599985.0
2007-08-23 18:05:00,0.6767,0.6768,0.67665,0.6767,4568199985.0
2007-08-23 18:10:00,0.6767,0.67685,0.67665,0.6768,9227099943.0
2007-08-23 18:15:00,0.6768,0.67695,0.67675,0.6768,5447500014.0
2007-08-23 18:20:00,0.6767,0.6769,0.6767,0.6768,4649499986.0
2007-08-23 18:25:00,0.6768,0.6769,0.6767,0.67685,7685799976.0
2007-08-23 18:30:00,0.67685,0.67685,0.6766,0.6767,6370299988.0
2007-08-23 18:35:00,0.6767,0.67675,0.6766,0.6766,2783599984.0
2007-08-23 18:40:00,0.6766,0.67665,0.67645,0.6765,5606400025.0
2007-08-23 18:45:00,0.6765,0.6766,0.67645,0.6766,1700699998.0
2007-08-23 18:50:00,0.6766,0.67665,0.67645,0.67665,6288800033.0
2007-08-23 18:55:00,0.67665,0.6769,0.67665,0.6768,7468399978.0
2007-08-23 19:00:00,0.6768,0.677,0.67675,0.677,7255000011.0
2007-08-23 19:05:00,0.67695,0.67715,0.67685,0.67695,4896000018.0
2007-08-23 19:10:00,0.677,0.677,0.6767,0.67675,4546799997.0
2007-08-23 19:15:00,0.67685,0.67685,0.6767,0.67675,4696499965.0
2007-08-23 19:20:00,0.67675,0.6768,0.67665,0.6768,4497199971.0
2007-08-23 19:25:00,0.6768,0.6768,0.67665,0.67665,3748299988.0
2007-08-23 19:30:00,0.6767,0.6768,0.6766,0.6767,2891800008.0
2007-08-23 19:35:00,0.6766,0.6767,0.6764,0.6766,1955299973.0
2007-08-23 19:40:00,0.6766,0.6766,0.67645,0.67655,6980400014.0
2007-08-23 19:45:00,0.67655,0.6766,0.67645,0.67655,4826399988.0
2007-08-23 19:50:00,0.67655,0.67665,0.6765,0.6766,3909399952.0
2007-08-23 19:55:00,0.6765,0.67665,0.6765,0.6766,5008399952.0
2007-08-23 20:00:00,0.67655,0.6767,0.6765,0.67665,4945900020.0
2007-08-23 20:05:00,0.67665,0.6767,0.6763,0.6764,8217399975.0
2007-08-23 20:10:00,0.6764,0.67645,0.6762,0.6763,6089099956.0
2007-08-23 20:15:00,0.67625,0.67645,0.67625,0.6764,2758400003.0
2007-08-23 20:20:00,0.6764,0.6765,0.6763,0.6765,4478799986.0
2007-08-23 20:25:00,0.6764,0.6765,0.6763,0.67645,1265099997.0
2007-08-23 20:30:00,0.67645,0.67655,0.67645,0.67645,1736700006.0
2007-08-23 20:35:00,0.6765,0.6765,0.6759,0.6763,3480399998.0
2007-08-23 20:40:00,0.6763,0.6767,0.6763,0.6766,6627199987.0
2007-08-23 20:45:00,0.6766,0.67685,0.6766,0.6768,3776599990.0
2007-08-23 20:50:00,0.6768,0.6769,0.6766,0.6768,2484599982.0
2007-08-23 20:55:00,0.6768,0.6769,0.67675,0.6768,3949600005.0
2007-08-23 21:00:00,0.6768,0.6768,0.67675,0.67675,2386499991.0
2007-08-23 21:05:00,0.6768,0.6768,0.6765,0.67665,4160800029.0
2007-08-23 21:10:00,0.6767,0.67675,0.67645,0.67665,2635999998.0
2007-08-23 21:15:00,0.6767,0.67695,0.67665,0.6768,5274800010.0
2007-08-23 21:20:00,0.6768,0.6768,0.6763,0.67645,7971499968.0
2007-08-23 21:25:00,0.6765,0.6767,0.6764,0.6766,4340199994.0
2007-08-23 21:30:00,0.6766,0.6767,0.6764,0.67665,3477300003.0
2007-08-23 21:35:00,0.6767,0.6767,0.6764,0.6767,3623600024.0
2007-08-23 21:40:00,0.6767,0.6767,0.6762,0.67645,1651500009.0
2007-08-23 21:45:00,0.67645,0.6766,0.6762,0.67635,1733399999.0
2007-08-23 21:50:00,0.6764,0.67645,0.6762,0.6764,1302399977.0
2007-08-23 21:55:00,0.6764,0.6764,0.6761,0.6764,2252799976.0
2007-08-23 22:00:00,0.6764,0.6765,0.6761,0.6763,2435100005.0
2007-08-23 22:05:00,0.6762,0.6765,0.6762,0.6763,1940799995.0
2007-08-23 22:10:00,0.6764,0.6764,0.6761,0.6762,2738400001.0
2007-08-23 22:15:00,0.6762,0.6763,0.6756,0.6762,3999500005.0
2007-08-23 22:20:00,0.6762,0.6762,0.6755,0.6762,2332800031.0
2007-08-23 22:25:00,0.6762,0.6763,0.67615,0.6762,1810499999.0
2007-08-23 22:30:00,0.6762,0.6764,0.6762,0.6764,3227900007.0
2007-08-23 22:35:00,0.6764,0.6764,0.6763,0.67635,917199998.0
2007-08-23 22:40:00,0.6764,0.6764,0.67625,0.6764,1850499998.0
2007-08-23 22:45:00,0.6763,0.6764,0.67625,0.6764,707400006.0
2007-08-23 22:50:00,0.6763,0.6764,0.6755,0.6763,1382899989.0
2007-08-23 22:55:00,0.6763,0.67635,0.6755,0.6759,3006899996.0
2007-08-23 23:00:00,0.676,0.6762,0.6755,0.676,318099997.0
2007-08-23 23:05:00,0.676,0.6763,0.676,0.6763,449099995.0
2007-08-23 23:10:00,0.6763,0.6763,0.6759,0.6763,539999993.0
2007-08-23 23:15:00,0.6763,0.6765,0.6762,0.6765,400999996.0
2007-08-23 23:20:00,0.6765,0.6765,0.6762,0.6765,244999997.0
2007-08-23 23:25:00,0.6765,0.6765,0.6763,0.6764,556999993.0
2007-08-23 23:30:00,0.6764,0.6765,0.6763,0.67645,411400002.0
2007-08-23 23:35:00,0.6765,0.6765,0.6762,0.67635,574700002.0
2007-08-23 23:40:00,0.6764,0.6764,0.67615,0.67625,961600000.0
2007-08-23 23:45:00,0.67625,0.67625,0.676,0.676,439700003.0
2007-08-23 23:50:00,0.6761,0.6763,0.6761,0.6762,849000007.0
2007-08-23 23:55:00,0.6763,0.67645,0.6761,0.6763,1768899996.0
2007-08-24 00:00:00,0.6763,0.67665,0.6763,0.67645,777800004.0
2007-08-24 00:05:00,0.6765,0.67655,0.6762,0.6763,1264500009.0
2007-08-24 00:10:00,0.6762,0.6764,0.6761,0.6763,1480199998.0
2007-08-24 00:15:00,0.6763,0.67635,0.6762,0.6763,1348699989.0
2007-08-24 00:20:00,0.6763,0.6764,0.6762,0.6764,1101199988.0
2007-08-24 00:25:00,0.67635,0.67635,0.6761,0.67625,1107300000.0
2007-08-24 00:30:00,0.67622,0.6763,0.67619,0.6763,736300012.0
2007-08-24 00:35:00,0.67617,0.6763,0.67617,0.6763,374800004.0
2007-08-24 00:40:00,0.6763,0.6765,0.6761,0.67645,573100001.0
2007-08-24 00:45:00,0.67655,0.67665,0.6762,0.6766,1749599997.0
2007-08-24 00:50:00,0.6766,0.67675,0.6764,0.6766,750700003.0
2007-08-24 00:55:00,0.6766,0.6768,0.6765,0.6767,998400001.0
2007-08-24 01:00:00,0.67661,0.67685,0.6764,0.6768,2508200005.0
2007-08-24 01:05:00,0.6768,0.6769,0.6766,0.6769,5463499991.0
2007-08-24 01:10:00,0.6769,0.6769,0.6763,0.6766,2962000005.0
2007-08-24 01:15:00,0.6766,0.6768,0.6764,0.6764,2374499987.0
2007-08-24 01:20:00,0.6764,0.6765,0.6764,0.6765,1092599996.0
2007-08-24 01:25:00,0.6765,0.6765,0.6761,0.6762,2671200001.0
2007-08-24 01:30:00,0.6762,0.6763,0.6759,0.6761,2154800004.0
2007-08-24 01:35:00,0.67615,0.67637,0.6761,0.6762,1303899993.0
2007-08-24 01:40:00,0.6762,0.67645,0.67615,0.6763,1356700010.0
2007-08-24 01:45:00,0.6763,0.6764,0.67615,0.6763,1641899999.0
2007-08-24 01:50:00,0.6763,0.6764,0.6762,0.6764,3727299988.0
2007-08-24 01:55:00,0.6764,0.67665,0.6763,0.6764,4211300021.0
2007-08-24 02:00:00,0.6765,0.67655,0.6763,0.6765,2079300002.0
2007-08-24 02:05:00,0.6765,0.6765,0.67625,0.67645,1262600003.0
2007-08-24 02:10:00,0.67645,0.67645,0.6763,0.67645,1154299988.0
2007-08-24 02:15:00,0.6763,0.67645,0.67625,0.6764,785999999.0
2007-08-24 02:20:00,0.6764,0.6765,0.6762,0.67645,3140200000.0
2007-08-24 02:25:00,0.6765,0.6765,0.6763,0.6764,3436099990.0
2007-08-24 02:30:00,0.6764,0.6764,0.6761,0.6762,3564500006.0
2007-08-24 02:35:00,0.6762,0.6763,0.67615,0.6762,4538500024.0
2007-08-24 02:40:00,0.6762,0.6763,0.67615,0.6763,2268600004.0
2007-08-24 02:45:00,0.6763,0.6763,0.67615,0.6763,2084999987.0
2007-08-24 02:50:00,0.6763,0.6764,0.67625,0.6764,860399997.0
2007-08-24 02:55:00,0.6764,0.6764,0.67625,0.6764,1226199977.0
2007-08-24 03:00:00,0.6764,0.67645,0.6763,0.67635,639000004.0
2007-08-24 03:05:00,0.67635,0.6764,0.67625,0.67635,741100001.0
2007-08-24 03:10:00,0.67635,0.6764,0.6763,0.67635,1132200015.0
2007-08-24 03:15:00,0.67635,0.6765,0.6763,0.6764,1271199985.0
2007-08-24 03:20:00,0.6763,0.6764,0.6761,0.67635,701500000.0
2007-08-24 03:25:00,0.67635,0.67645,0.6763,0.6764,1644000006.0
2007-08-24 03:30:00,0.6764,0.6764,0.67625,0.6764,1588200006.0
2007-08-24 03:35:00,0.6764,0.67645,0.67635,0.67635,646600000.0
2007-08-24 03:40:00,0.6764,0.6764,0.67625,0.67635,2687400017.0
2007-08-24 03:45:00,0.67635,0.6764,0.67617,0.67635,1563399988.0
2007-08-24 03:50:00,0.67635,0.67645,0.67635,0.67635,1203900005.0
2007-08-24 03:55:00,0.6764,0.6765,0.67635,0.6764,555499993.0
2007-08-24 04:00:00,0.6764,0.6765,0.67635,0.6764,1407599992.0
2007-08-24 04:05:00,0.6764,0.6765,0.6764,0.67645,604199996.0
2007-08-24 04:10:00,0.6765,0.6766,0.6765,0.6766,1457399996.0
2007-08-24 04:15:00,0.6766,0.6766,0.67655,0.6766,645700000.0
2007-08-24 04:20:00,0.6766,0.6766,0.6765,0.6766,962599991.0
2007-08-24 04:25:00,0.6766,0.6766,0.67655,0.67655,674499997.0
2007-08-24 04:30:00,0.67655,0.6766,0.67645,0.6766,1419400004.0
2007-08-24 04:35:00,0.67655,0.67665,0.67655,0.6766,1938100000.0
2007-08-24 04:40:00,0.6766,0.67675,0.67655,0.67665,987400003.0
2007-08-24 04:45:00,0.67665,0.6767,0.67655,0.6766,474600004.0
2007-08-24 04:50:00,0.67655,0.6766,0.67645,0.6765,1510699984.0
2007-08-24 04:55:00,0.6765,0.6766,0.67645,0.6766,2676300011.0
2007-08-24 05:00:00,0.6766,0.6766,0.67645,0.6765,1368100002.0
2007-08-24 05:05:00,0.6765,0.67655,0.6762,0.6765,802000002.0
2007-08-24 05:10:00,0.6765,0.6765,0.67645,0.67645,608800003.0
2007-08-24 05:15:00,0.67645,0.67655,0.67645,0.6765,330299998.0
2007-08-24 05:20:00,0.6765,0.67655,0.67645,0.6765,1621200001.0
2007-08-24 05:25:00,0.6765,0.67655,0.6765,0.6765,803000000.0
2007-08-24 05:30:00,0.6765,0.6765,0.6764,0.67645,994700000.0
2007-08-24 05:35:00,0.67645,0.67655,0.67645,0.67645,635099999.0
2007-08-24 05:40:00,0.6765,0.6766,0.6764,0.67645,1175500002.0
2007-08-24 05:45:00,0.6766,0.6767,0.6765,0.67665,596300001.0
2007-08-24 05:50:00,0.67665,0.67675,0.6766,0.6766,492900004.0
2007-08-24 05:55:00,0.67665,0.6768,0.67665,0.67665,942699998.0
2007-08-24 06:00:00,0.67675,0.6769,0.67665,0.67685,4252400032.0
2007-08-24 06:05:00,0.67685,0.677,0.67675,0.677,5052727426.0
2007-08-24 06:10:00,0.677,0.6772,0.67695,0.6771,4823999994.0
2007-08-24 06:15:00,0.6771,0.67715,0.67685,0.6769,3582999995.0
2007-08-24 06:20:00,0.6769,0.67715,0.6769,0.677,905899996.0
2007-08-24 06:25:00,0.677,0.6771,0.67695,0.677,2018399996.0
2007-08-24 06:30:00,0.677,0.67705,0.6769,0.67705,1035000003.0
2007-08-24 06:35:00,0.67705,0.6771,0.6768,0.67685,3023500012.0
2007-08-24 06:40:00,0.67685,0.67695,0.67675,0.67695,2887000007.0
2007-08-24 06:45:00,0.677,0.67705,0.67685,0.67695,1884299997.0
2007-08-24 06:50:00,0.6769,0.67705,0.67685,0.677,1699400004.0
2007-08-24 06:55:00,0.677,0.6772,0.67695,0.6772,1382800008.0
2007-08-24 07:00:00,0.6772,0.6772,0.6771,0.67715,423999999.0
2007-08-24 07:05:00,0.67715,0.67715,0.6769,0.6771,548700000.0
2007-08-24 07:10:00,0.6771,0.67715,0.67695,0.677,1596499995.0
2007-08-24 07:15:00,0.677,0.6772,0.67695,0.67715,1141999998.0
2007-08-24 07:20:00,0.67715,0.67715,0.67697,0.67705,1558900002.0
2007-08-24 07:25:00,0.6771,0.6771,0.67705,0.6771,856599975.0
2007-08-24 07:30:00,0.6771,0.6771,0.677,0.6771,342099994.0
2007-08-24 07:35:00,0.67715,0.6772,0.6771,0.6771,1724400009.0
2007-08-24 07:40:00,0.6771,0.67725,0.6771,0.6772,191399999.0
2007-08-24 07:45:00,0.6772,0.67725,0.67715,0.67715,88100000.0
2007-08-24 07:50:00,0.6772,0.6773,0.6771,0.67725,1367400002.0
2007-08-24 07:55:00,0.67725,0.67735,0.6772,0.6773,2849500018.0
2007-08-24 08:00:00,0.6773,0.6774,0.67725,0.6774,1874900005.0
2007-08-24 08:05:00,0.6774,0.67745,0.6773,0.6774,1766800010.0
2007-08-24 08:10:00,0.6774,0.67775,0.6774,0.6777,3284500004.0
2007-08-24 08:15:00,0.6777,0.67785,0.6775,0.6778,5010000007.0
2007-08-24 08:20:00,0.6778,0.6779,0.6777,0.67785,3960099995.0
2007-08-24 08:25:00,0.67785,0.6779,0.67775,0.6778,4609800010.0
2007-08-24 08:30:00,0.6777,0.6778,0.6775,0.6778,7068500008.0
2007-08-24 08:35:00,0.6779,0.6781,0.6778,0.6779,10657500010.0
2007-08-24 08:40:00,0.6778,0.678,0.67775,0.678,9193700042.0
2007-08-24 08:45:00,0.6779,0.6784,0.6779,0.6784,8802700001.0
2007-08-24 08:50:00,0.6783,0.6784,0.6782,0.6783,7423599947.0
2007-08-24 08:55:00,0.6782,0.6783,0.678,0.6782,6525500020.0
2007-08-24 09:00:00,0.6781,0.6782,0.6777,0.6777,8831500210.0
2007-08-24 09:05:00,0.6776,0.6778,0.6774,0.6778,8831500210.0
2007-08-24 09:10:00,0.6777,0.67795,0.6777,0.67785,7756300181.0
2007-08-24 09:15:00,0.67785,0.6782,0.67775,0.6782,6250799954.0
2007-08-24 09:20:00,0.6781,0.6783,0.6781,0.6782,5621499930.0
2007-08-24 09:25:00,0.6781,0.6782,0.6778,0.6779,5621499930.0
2007-08-24 09:30:00,0.678,0.678,0.6779,0.678,3372899958.0
2007-08-24 09:35:00,0.6781,0.6783,0.6781,0.67815,4497199944.0
2007-08-24 09:40:00,0.67815,0.6783,0.67815,0.6782,6366399963.0
2007-08-24 09:45:00,0.6781,0.6782,0.6779,0.678,8473299916.0
2007-08-24 09:50:00,0.6779,0.678,0.6779,0.678,6357900048.0
2007-08-24 09:55:00,0.6779,0.678,0.6777,0.6779,8477200064.0
2007-08-24 10:00:00,0.6778,0.6781,0.6777,0.678,7239400043.0
2007-08-24 10:05:00,0.6781,0.6781,0.6779,0.6781,5906400028.0
2007-08-24 10:10:00,0.67815,0.6782,0.678,0.67805,6789899982.0
2007-08-24 10:15:00,0.678,0.6783,0.678,0.6782,5442299973.0
2007-08-24 10:20:00,0.6782,0.6784,0.6782,0.6784,3224100027.0
2007-08-24 10:25:00,0.6783,0.6788,0.6783,0.6788,5373500045.0
2007-08-24 10:30:00,0.6787,0.6789,0.6782,0.6783,5373500045.0
2007-08-24 10:35:00,0.6784,0.6785,0.6782,0.6785,5373500045.0
2007-08-24 10:40:00,0.6785,0.6785,0.6779,0.6781,6431199996.0
2007-08-24 10:45:00,0.678,0.6783,0.678,0.6782,6431199996.0
2007-08-24 10:50:00,0.6783,0.6783,0.6781,0.6781,4668500010.0
2007-08-24 10:55:00,0.6782,0.6783,0.6781,0.6781,9703599980.0
2007-08-24 11:00:00,0.6782,0.6785,0.6782,0.6784,6559000005.0
2007-08-24 11:05:00,0.6785,0.6786,0.6783,0.6784,8932199997.0
2007-08-24 11:10:00,0.6785,0.6786,0.67835,0.6784,5803900020.0
2007-08-24 11:15:00,0.6785,0.6786,0.6784,0.6785,5871599958.0
2007-08-24 11:20:00,0.6785,0.6785,0.6784,0.6785,5910900010.0
2007-08-24 11:25:00,0.6786,0.6787,0.67825,0.6783,7582299986.0
2007-08-24 11:30:00,0.6783,0.6784,0.6782,0.6783,2694400011.0
2007-08-24 11:35:00,0.67825,0.6783,0.6781,0.6782,5696000036.0
2007-08-24 11:40:00,0.6781,0.67835,0.6781,0.67835,6574000008.0
2007-08-24 11:45:00,0.6784,0.6787,0.67835,0.6786,8241199965.0
2007-08-24 11:50:00,0.6785,0.6788,0.6785,0.6788,10402999875.0
2007-08-24 11:55:00,0.6789,0.6789,0.6786,0.6786,10402999875.0
2007-08-24 12:00:00,0.6785,0.6789,0.6784,0.6788,10402999875.0
2007-08-24 12:05:00,0.6787,0.6787,0.6785,0.6786,8322399900.0
2007-08-24 12:10:00,0.6787,0.6789,0.6786,0.6789,8600199885.0
2007-08-24 12:15:00,0.6789,0.6792,0.6787,0.6791,6848499840.0
2007-08-24 12:20:00,0.679,0.6791,0.6789,0.679,5478799872.0
2007-08-24 12:25:00,0.679,0.6791,0.6789,0.679,4643500020.0
2007-08-24 12:30:00,0.6789,0.679,0.6787,0.6788,4666800030.0
2007-08-24 12:35:00,0.6789,0.679,0.6788,0.6789,3808000056.0
2007-08-24 12:40:00,0.679,0.679,0.6788,0.679,4455600042.0
2007-08-24 12:45:00,0.679,0.6791,0.67895,0.6791,2359800002.0
2007-08-24 12:50:00,0.67915,0.6792,0.6789,0.6791,3363000012.0
2007-08-24 12:55:00,0.6791,0.6792,0.6789,0.679,7546700050.0
2007-08-24 13:00:00,0.6791,0.6794,0.6791,0.6793,6092100045.0
2007-08-24 13:05:00,0.6792,0.6793,0.6788,0.6789,8122800060.0
2007-08-24 13:10:00,0.6788,0.6791,0.6788,0.679,10153500075.0
2007-08-24 13:15:00,0.6789,0.6794,0.6788,0.67935,10153500075.0
2007-08-24 13:20:00,0.6791,0.6792,0.679,0.6791,8114500040.0
2007-08-24 13:25:00,0.679,0.6793,0.679,0.6793,6987500024.0
2007-08-24 13:30:00,0.6794,0.6794,0.6792,0.6793,5297000000.0
2007-08-24 13:35:00,0.6794,0.6794,0.6792,0.67935,6024699980.0
2007-08-24 13:40:00,0.6794,0.6795,0.6793,0.6793,6423999988.0
2007-08-24 13:45:00,0.6794,0.6795,0.6792,0.6795,8022199997.0
2007-08-24 13:50:00,0.6794,0.6795,0.6791,0.6792,5805000010.0
2007-08-24 13:55:00,0.6792,0.6793,0.6791,0.6791,3949700005.0
2007-08-24 14:00:00,0.6792,0.6793,0.67905,0.67915,6176199968.0
2007-08-24 14:05:00,0.6791,0.6791,0.6788,0.6788,1924099974.0
2007-08-24 14:10:00,0.6786,0.6789,0.6786,0.6788,1770800016.0
2007-08-24 14:15:00,0.6787,0.6789,0.6787,0.6788,3799700022.0
2007-08-24 14:20:00,0.67895,0.679,0.6788,0.67895,7628300009.0
2007-08-24 14:25:00,0.67895,0.67895,0.6786,0.6786,7361400006.0
2007-08-24 14:30:00,0.6783,0.6787,0.6782,0.6785,8000000005.0
2007-08-24 14:35:00,0.6783,0.6785,0.6782,0.6784,6400000004.0
2007-08-24 14:40:00,0.6783,0.6785,0.6782,0.6784,8000000005.0
2007-08-24 14:45:00,0.6783,0.6784,0.6782,0.6782,8000000005.0
2007-08-24 14:50:00,0.6783,0.6784,0.6782,0.6782,8000000005.0
2007-08-24 14:55:00,0.6783,0.6783,0.6781,0.6782,6400000004.0
2007-08-24 15:00:00,0.6781,0.6783,0.6781,0.6783,8000000005.0
2007-08-24 15:05:00,0.6784,0.6784,0.6782,0.6782,4800000003.0
2007-08-24 15:10:00,0.67825,0.6783,0.67815,0.6782,5646000005.0
2007-08-24 15:15:00,0.6781,0.6784,0.6781,0.6784,8092000008.0
2007-08-24 15:20:00,0.6783,0.6784,0.6774,0.6777,10115000010.0
2007-08-24 15:25:00,0.6778,0.6778,0.6776,0.6777,10115000010.0
2007-08-24 15:30:00,0.6776,0.6783,0.6776,0.6782,10115000010.0
2007-08-24 15:35:00,0.6781,0.6783,0.678,0.6783,8092000008.0
2007-08-24 15:40:00,0.6783,0.6783,0.6781,0.6781,4509400002.0
2007-08-24 15:45:00,0.6782,0.6782,0.678,0.6782,4972800000.0
2007-08-24 15:50:00,0.6783,0.6783,0.6781,0.6782,8564099898.0
2007-08-24 15:55:00,0.6783,0.6783,0.6781,0.6782,10129499830.0
2007-08-24 16:00:00,0.6781,0.6783,0.678,0.6783,9695500090.0
2007-08-24 16:05:00,0.6781,0.6787,0.6781,0.6786,9695500090.0
2007-08-24 16:10:00,0.6787,0.6787,0.6784,0.6785,7756400072.0
2007-08-24 16:15:00,0.6786,0.6787,0.6785,0.6786,9309050056.0
2007-08-24 16:20:00,0.67865,0.6787,0.6782,0.6783,6225450008.0
2007-08-24 16:25:00,0.6784,0.6784,0.6783,0.6784,5346900026.0
2007-08-24 16:30:00,0.6783,0.6784,0.67825,0.6784,7942800062.0
2007-08-24 16:35:00,0.6783,0.6784,0.67825,0.6784,4258200046.0
2007-08-24 16:40:00,0.6782,0.6783,0.6781,0.6783,9339000075.0
2007-08-24 16:45:00,0.67815,0.6783,0.67815,0.6782,7682600123.0
2007-08-24 16:50:00,0.6783,0.6783,0.6781,0.6781,7268500135.0
2007-08-24 16:55:00,0.678,0.6786,0.678,0.6786,5814800108.0
2007-08-24 17:00:00,0.6785,0.6787,0.6784,0.6786,7268500135.0
2007-08-24 17:05:00,0.6787,0.6788,0.6786,0.6787,6796000108.0
2007-08-24 17:10:00,0.6786,0.6787,0.6785,0.6785,7315200081.0
2007-08-24 17:15:00,0.6786,0.6786,0.6784,0.6784,4446900000.0
2007-08-24 17:20:00,0.6785,0.67855,0.6784,0.6784,7874100048.0
2007-08-24 17:25:00,0.6785,0.6786,0.6784,0.6786,7779600192.0
2007-08-24 17:30:00,0.6785,0.6787,0.6785,0.6786,3889800096.0
2007-08-24 17:35:00,0.67865,0.6787,0.6786,0.67865,5761700058.0
2007-08-24 17:40:00,0.67865,0.6791,0.67855,0.6791,5909700045.0
2007-08-24 17:45:00,0.679,0.679,0.6788,0.6789,4938000044.0
2007-08-24 17:50:00,0.679,0.6791,0.6786,0.6787,6172500055.0
2007-08-24 17:55:00,0.6786,0.6789,0.6786,0.6788,6793600013.0
2007-08-24 18:00:00,0.6787,0.6788,0.6786,0.6788,8678299985.0
2007-08-24 18:05:00,0.6788,0.679,0.6787,0.67895,5294700044.0
2007-08-24 18:10:00,0.67895,0.679,0.6789,0.679,2190199999.0
2007-08-24 18:15:00,0.679,0.679,0.6786,0.6787,7773500050.0
2007-08-24 18:20:00,0.6786,0.67875,0.6786,0.67875,7891200072.0
2007-08-24 18:25:00,0.6789,0.6793,0.6788,0.6792,9612199995.0
2007-08-24 18:30:00,0.6792,0.6792,0.67895,0.67905,7212000037.0
2007-08-24 18:35:00,0.67905,0.6791,0.6788,0.6789,4748700006.0
2007-08-24 18:40:00,0.6789,0.67905,0.6788,0.67905,4187799967.0
2007-08-24 18:45:00,0.67905,0.6791,0.67875,0.6789,5691499999.0
2007-08-24 18:50:00,0.6789,0.6791,0.67865,0.6791,5709599982.0
2007-08-24 18:55:00,0.6791,0.6795,0.6791,0.6793,7096700001.0
2007-08-24 19:00:00,0.6794,0.6795,0.6792,0.67935,7039899957.0
2007-08-24 19:05:00,0.6793,0.67945,0.67915,0.6794,6334500034.0
2007-08-24 19:10:00,0.67935,0.67955,0.6792,0.67945,5333199979.0
2007-08-24 19:15:00,0.67945,0.6798,0.6792,0.6794,7681999993.0
2007-08-24 19:20:00,0.6794,0.6795,0.67925,0.6794,5836800003.0
2007-08-24 19:25:00,0.6793,0.6794,0.6792,0.67935,3953800002.0
2007-08-24 19:30:00,0.67935,0.6794,0.6791,0.6793,2939500011.0
2007-08-24 19:35:00,0.6793,0.6793,0.6791,0.6793,2345400013.0
2007-08-24 19:40:00,0.6793,0.6793,0.67905,0.6793,944599991.0
2007-08-24 19:45:00,0.6793,0.6793,0.6792,0.6792,600899997.0
2007-08-24 19:50:00,0.6792,0.6793,0.679,0.6791,4211200000.0
2007-08-24 19:55:00,0.67905,0.6791,0.6789,0.6791,4442299982.0
2007-08-24 20:00:00,0.6791,0.6792,0.679,0.6791,4409700005.0
2007-08-24 20:05:00,0.6791,0.6793,0.67905,0.6792,3287200010.0
2007-08-24 20:10:00,0.6792,0.6792,0.679,0.6792,5408700032.0
2007-08-24 20:15:00,0.6792,0.6792,0.67905,0.6792,2963299988.0
2007-08-24 20:20:00,0.67915,0.6792,0.6789,0.6791,2238999996.0
2007-08-24 20:25:00,0.6791,0.6791,0.6791,0.6791,1571599987.0
2007-08-24 20:30:00,0.6791,0.6791,0.6786,0.6786,5540899999.0
2007-08-24 20:35:00,0.6787,0.67885,0.6786,0.6788,3415899983.0
2007-08-24 20:40:00,0.6788,0.67885,0.67855,0.6788,4741700012.0
2007-08-24 20:45:00,0.67875,0.6788,0.67853,0.6788,399099999.0
2007-08-24 20:50:00,0.6788,0.679,0.67875,0.67875,3848200029.0
2007-08-24 20:55:00,0.67875,0.6789,0.67875,0.6789,4243999982.0
2007-08-24 21:00:00,0.679,0.679,0.67885,0.679,5467899972.0
2007-08-24 21:05:00,0.679,0.67915,0.67895,0.679,1663799982.0
2007-08-24 21:10:00,0.679,0.679,0.67895,0.67895,1789199992.0
2007-08-24 21:15:00,0.67895,0.679,0.6787,0.6788,4692099986.0
2007-08-24 21:20:00,0.67875,0.6789,0.67875,0.6788,3012399949.0
2007-08-24 21:25:00,0.6788,0.679,0.6788,0.679,3956399990.0
2007-08-24 21:30:00,0.679,0.67905,0.67895,0.679,1947199988.0
2007-08-24 21:35:00,0.679,0.679,0.6788,0.679,795600010.0
2007-08-24 21:40:00,0.679,0.679,0.6788,0.6789,3028699984.0
2007-08-24 21:45:00,0.6789,0.6789,0.67875,0.6788,2494200012.0
2007-08-24 21:50:00,0.6788,0.6788,0.6786,0.6788,1354999995.0
2007-08-24 21:55:00,0.6788,0.6789,0.6787,0.67875,2131300003.0
2007-08-24 22:00:00,0.6788,0.67885,0.67855,0.6788,1837299994.0
2007-08-24 22:05:00,0.6788,0.67885,0.6786,0.6786,1125000003.0
2007-08-24 22:10:00,0.6786,0.6788,0.67855,0.6788,1224499988.0
2007-08-24 22:15:00,0.6788,0.67885,0.6786,0.6788,1384900010.0
2007-08-24 22:20:00,0.67875,0.6789,0.6786,0.6788,1568299992.0
2007-08-24 22:25:00,0.67875,0.6789,0.6787,0.67885,857199999.0
2007-08-24 22:30:00,0.6789,0.6789,0.6787,0.6789,1047499995.0
2007-08-24 22:35:00,0.6789,0.6789,0.6786,0.6787,1618999998.0
2007-08-24 22:40:00,0.6787,0.6788,0.67835,0.6785,4384300016.0
2007-08-24 22:45:00,0.6785,0.67865,0.67835,0.67855,2404000017.0
2007-08-24 22:50:00,0.6786,0.6787,0.6784,0.67865,4087200030.0
2007-08-24 22:55:00,0.6787,0.67885,0.67845,0.6787,2269399991.0
2007-08-26 23:00:00,0.67871,0.67898,0.67858,0.67893,882000001.0
2007-08-26 23:05:00,0.67898,0.67923,0.67882,0.67891,1210599995.0
2007-08-26 23:10:00,0.67894,0.67927,0.67891,0.679,844199984.0
2007-08-26 23:15:00,0.67914,0.67915,0.6788,0.67895,175400002.0
2007-08-26 23:20:00,0.67912,0.67916,0.67895,0.67895,1201999995.0
2007-08-26 23:25:00,0.67895,0.67913,0.67891,0.67907,1664000006.0
2007-08-26 23:30:00,0.67915,0.67925,0.67885,0.67907,398600008.0
2007-08-26 23:35:00,0.67885,0.67901,0.67865,0.67865,81500000.0
2007-08-26 23:40:00,0.67865,0.67888,0.6785,0.67875,1070400005.0
2007-08-26 23:45:00,0.67865,0.67883,0.6786,0.67876,893000007.0
2007-08-26 23:50:00,0.67885,0.67888,0.67855,0.67861,2073600014.0
2007-08-26 23:55:00,0.67855,0.67875,0.67855,0.6787,30800000.0
2007-08-27 00:00:00,0.6787,0.6789,0.67855,0.6789,966300000.0
2007-08-27 00:05:00,0.6789,0.6789,0.6786,0.6787,472200005.0
2007-08-27 00:10:00,0.6787,0.6787,0.67855,0.67864,1005000003.0
2007-08-27 00:15:00,0.6787,0.67875,0.6786,0.6787,620599996.0
2007-08-27 00:20:00,0.6786,0.6788,0.6786,0.6788,485600006.0
2007-08-27 00:25:00,0.6787,0.6788,0.6781,0.6783,2271299995.0
2007-08-27 00:30:00,0.6784,0.6786,0.6783,0.6786,2840399973.0
2007-08-27 00:35:00,0.6785,0.6785,0.6782,0.6782,2406999990.0
2007-08-27 00:40:00,0.6782,0.6784,0.67785,0.6784,4864600020.0
2007-08-27 00:45:00,0.6784,0.6784,0.67815,0.6784,2494799984.0
2007-08-27 00:50:00,0.6784,0.6785,0.67835,0.6784,767800002.0
2007-08-27 00:55:00,0.6784,0.6786,0.6782,0.6784,1867000008.0
2007-08-27 01:00:00,0.6784,0.6784,0.6779,0.6779,4974300027.0
2007-08-27 01:05:00,0.6779,0.678,0.6778,0.6778,2968600010.0
2007-08-27 01:10:00,0.6778,0.678,0.6778,0.6778,1508900006.0
2007-08-27 01:15:00,0.6779,0.6779,0.6777,0.6778,6264600080.0
2007-08-27 01:20:00,0.6778,0.6778,0.67755,0.6776,1827200021.0
2007-08-27 01:25:00,0.6777,0.678,0.6776,0.6778,4440099976.0
2007-08-27 01:30:00,0.6778,0.6778,0.67765,0.6777,1776700011.0
2007-08-27 01:35:00,0.6777,0.6778,0.6777,0.6778,1852299999.0
2007-08-27 01:40:00,0.67783,0.6779,0.67759,0.6779,2000700003.0
2007-08-27 01:45:00,0.6778,0.6779,0.6777,0.67775,3069000023.0
2007-08-27 01:50:00,0.6778,0.6779,0.67775,0.6779,2642800009.0
2007-08-27 01:55:00,0.6779,0.678,0.6778,0.678,1529000013.0
2007-08-27 02:00:00,0.678,0.678,0.6779,0.6779,2205900001.0
2007-08-27 02:05:00,0.6779,0.678,0.67785,0.6779,2453700004.0
2007-08-27 02:10:00,0.6779,0.6779,0.67775,0.6778,3366800000.0
2007-08-27 02:15:00,0.6778,0.67785,0.67736,0.6775,2200199997.0
2007-08-27 02:20:00,0.67765,0.6777,0.6775,0.67765,6049800012.0
2007-08-27 02:25:00,0.6777,0.6778,0.6776,0.6777,7016899955.0
2007-08-27 02:30:00,0.6777,0.6777,0.67742,0.6777,1846199990.0
2007-08-27 02:35:00,0.6776,0.6777,0.6776,0.6777,4458699997.0
2007-08-27 02:40:00,0.6777,0.6777,0.67755,0.67765,2162499953.0
2007-08-27 02:45:00,0.6777,0.6777,0.67755,0.6776,5098099973.0
2007-08-27 02:50:00,0.6776,0.6777,0.67755,0.6776,1887699997.0
2007-08-27 02:55:00,0.6776,0.6776,0.67755,0.67755,4975799969.0
2007-08-27 03:00:00,0.67755,0.6776,0.6775,0.6776,2683000010.0
2007-08-27 03:05:00,0.6776,0.6776,0.6774,0.6775,5374399997.0
2007-08-27 03:10:00,0.6775,0.6776,0.67745,0.6775,3126599985.0
2007-08-27 03:15:00,0.6775,0.6776,0.67745,0.6776,2902299979.0
2007-08-27 03:20:00,0.6776,0.67785,0.67755,0.6778,4285599956.0
2007-08-27 03:25:00,0.6778,0.6779,0.6777,0.67785,1857500001.0
2007-08-27 03:30:00,0.67785,0.67785,0.6776,0.6776,4375300039.0
2007-08-27 03:35:00,0.6776,0.6779,0.6776,0.6778,4220799976.0
2007-08-27 03:40:00,0.6779,0.6779,0.67755,0.67765,7151299995.0
2007-08-27 03:45:00,0.6776,0.6778,0.67755,0.6777,2899700008.0
2007-08-27 03:50:00,0.6777,0.6777,0.6775,0.6775,3151700017.0
2007-08-27 03:55:00,0.6775,0.6776,0.67735,0.6774,3176500009.0
2007-08-27 04:00:00,0.6774,0.6775,0.67735,0.6774,3970600023.0
2007-08-27 04:05:00,0.6774,0.67745,0.67725,0.6773,5418900011.0
2007-08-27 04:10:00,0.6773,0.6775,0.67725,0.6775,3119099985.0
2007-08-27 04:15:00,0.6775,0.6776,0.6775,0.6776,2602899953.0
2007-08-27 04:20:00,0.6776,0.6777,0.67735,0.67755,3962199963.0
2007-08-27 04:25:00,0.67755,0.6776,0.67735,0.6775,5027599985.0
2007-08-27 04:30:00,0.6775,0.6775,0.67735,0.6775,2438799986.0
2007-08-27 04:35:00,0.6775,0.6775,0.6769,0.67698,2648900005.0
2007-08-27 04:40:00,0.6774,0.6776,0.6774,0.6776,1120399990.0
2007-08-27 04:45:00,0.6776,0.6776,0.6776,0.6776,1067399977.0
2007-08-27 04:50:00,0.6776,0.6778,0.67755,0.67775,4147900006.0
2007-08-27 04:55:00,0.6778,0.678,0.67765,0.67795,3693899987.0
2007-08-27 05:00:00,0.678,0.6783,0.67785,0.6783,6247299990.0
2007-08-27 05:05:00,0.6782,0.67855,0.6781,0.6783,8383899991.0
2007-08-27 05:10:00,0.6783,0.6784,0.67825,0.6783,3386400012.0
2007-08-27 05:15:00,0.6783,0.6784,0.67815,0.6782,3876399983.0
2007-08-27 05:20:00,0.6782,0.6782,0.6782,0.6782,1900199991.0
2007-08-27 05:25:00,0.6782,0.6782,0.67805,0.6782,2110699981.0
2007-08-27 05:30:00,0.6782,0.6782,0.67798,0.67804,954300003.0
2007-08-27 05:35:00,0.6782,0.6782,0.6781,0.6782,707199997.0
2007-08-27 05:40:00,0.67814,0.67827,0.67814,0.6782,2368499996.0
2007-08-27 05:45:00,0.6782,0.6782,0.6781,0.6781,854700012.0
2007-08-27 05:50:00,0.6782,0.6782,0.6781,0.6782,1152600007.0
2007-08-27 05:55:00,0.6782,0.6782,0.67815,0.6782,2763200001.0
2007-08-27 06:00:00,0.6782,0.6782,0.67815,0.6782,1574399986.0
2007-08-27 06:05:00,0.67815,0.6783,0.67815,0.6782,2516899958.0
2007-08-27 06:10:00,0.6782,0.6783,0.67815,0.6783,2054199992.0
2007-08-27 06:15:00,0.6783,0.6783,0.6782,0.6782,1774200007.0
2007-08-27 06:20:00,0.6782,0.6784,0.6782,0.6783,1816999983.0
2007-08-27 06:25:00,0.6783,0.6785,0.6783,0.6784,3358999982.0
2007-08-27 06:30:00,0.6784,0.6784,0.67825,0.6784,2708000011.0
2007-08-27 06:35:00,0.6784,0.6785,0.67825,0.6783,1441699990.0
2007-08-27 06:40:00,0.67825,0.67855,0.67825,0.67845,3862400012.0
2007-08-27 06:45:00,0.67845,0.67855,0.67825,0.6785,2092200002.0
2007-08-27 06:50:00,0.6785,0.6785,0.6783,0.6784,5734299843.0
2007-08-27 06:55:00,0.6784,0.6785,0.67835,0.6784,2401399989.0
2007-08-27 07:00:00,0.6784,0.6784,0.67835,0.6784,800400001.0
2007-08-27 07:05:00,0.6784,0.6784,0.67815,0.6782,1228100004.0
2007-08-27 07:10:00,0.6782,0.6782,0.67806,0.6782,2579141319.0
2007-08-27 07:15:00,0.6782,0.6782,0.67785,0.67815,2573699977.0
2007-08-27 07:20:00,0.67817,0.6782,0.67794,0.67815,4370299967.0
2007-08-27 07:25:00,0.67815,0.67815,0.67805,0.6781,1314599997.0
2007-08-27 07:30:00,0.6781,0.6783,0.67795,0.6783,2987599996.0
2007-08-27 07:35:00,0.6783,0.6783,0.67815,0.6782,3571199994.0
2007-08-27 07:40:00,0.6782,0.67835,0.67815,0.6782,1546100007.0
2007-08-27 07:45:00,0.6782,0.6784,0.6782,0.6782,3110800026.0
2007-08-27 07:50:00,0.6782,0.6782,0.67805,0.6781,4811899960.0
2007-08-27 07:55:00,0.6782,0.6782,0.67775,0.6779,5986500090.0
2007-08-27 08:00:00,0.6778,0.6779,0.67745,0.6776,7473800060.0
2007-08-27 08:05:00,0.6776,0.6777,0.67745,0.6776,6389400019.0
2007-08-27 08:10:00,0.67755,0.6777,0.6775,0.6776,4314099982.0
2007-08-27 08:15:00,0.6776,0.6776,0.67745,0.6775,4464300013.0
2007-08-27 08:20:00,0.6776,0.6776,0.6774,0.6775,1573000006.0
2007-08-27 08:25:00,0.6775,0.6775,0.6773,0.6775,5002899992.0
2007-08-27 08:30:00,0.6775,0.67765,0.67745,0.6776,5460500020.0
2007-08-27 08:35:00,0.6775,0.6777,0.6775,0.6777,3486400092.0
2007-08-27 08:40:00,0.6777,0.6778,0.67745,0.6777,8225900121.0
2007-08-27 08:45:00,0.6778,0.6778,0.6775,0.6776,6727499993.0
2007-08-27 08:50:00,0.6777,0.6778,0.6776,0.6777,5849100002.0
2007-08-27 08:55:00,0.6776,0.6777,0.6775,0.6776,3473500026.0
2007-08-27 09:00:00,0.6776,0.6777,0.6775,0.67765,3568400016.0
2007-08-27 09:05:00,0.6776,0.6777,0.67755,0.67755,4175900020.0
2007-08-27 09:10:00,0.6776,0.6776,0.6772,0.6772,7392299995.0
2007-08-27 09:15:00,0.6773,0.6773,0.67715,0.67715,5763600007.0
2007-08-27 09:20:00,0.67715,0.6773,0.6771,0.6772,6980000013.0
2007-08-27 09:25:00,0.6772,0.67725,0.6771,0.67715,2663500002.0
2007-08-27 09:30:00,0.6772,0.6773,0.677,0.6771,6245300025.0
2007-08-27 09:35:00,0.6772,0.6773,0.677,0.6773,8503799946.0
2007-08-27 09:40:00,0.6773,0.6774,0.6772,0.6773,7933399911.0
2007-08-27 09:45:00,0.6772,0.6774,0.6771,0.6772,4732900031.0
2007-08-27 09:50:00,0.6772,0.6775,0.6772,0.6775,5935499976.0
2007-08-27 09:55:00,0.6774,0.6776,0.6774,0.6775,7865999968.0
2007-08-27 10:00:00,0.6774,0.6776,0.6774,0.6776,6269899936.0
2007-08-27 10:05:00,0.6776,0.6776,0.6772,0.6773,7856799967.0
2007-08-27 10:10:00,0.6773,0.6774,0.6773,0.67735,5341499970.0
2007-08-27 10:15:00,0.67735,0.6774,0.6772,0.6773,5560699977.0
2007-08-27 10:20:00,0.6774,0.6775,0.67725,0.6773,5270800019.0
2007-08-27 10:25:00,0.6774,0.6774,0.6773,0.6773,3009599994.0
2007-08-27 10:30:00,0.6774,0.6775,0.6773,0.6775,4655699996.0
2007-08-27 10:35:00,0.6775,0.6775,0.6773,0.6775,5692199975.0
2007-08-27 10:40:00,0.6775,0.6776,0.6774,0.67755,4773200036.0
2007-08-27 10:45:00,0.67755,0.67765,0.67745,0.6775,4802600000.0
2007-08-27 10:50:00,0.67755,0.6777,0.67755,0.6776,5215100000.0
2007-08-27 10:55:00,0.6775,0.6777,0.6774,0.6776,4189499970.0
2007-08-27 11:00:00,0.6777,0.6777,0.6775,0.6775,4536399963.0
2007-08-27 11:05:00,0.6775,0.6776,0.6774,0.6775,2658900010.0
2007-08-27 11:10:00,0.67755,0.6776,0.67745,0.6776,4593600030.0
2007-08-27 11:15:00,0.6776,0.6777,0.6775,0.67765,6178800009.0
2007-08-27 11:20:00,0.67765,0.6777,0.6775,0.6776,6888900055.0
2007-08-27 11:25:00,0.6776,0.6777,0.67755,0.6777,6076199992.0
2007-08-27 11:30:00,0.6777,0.6777,0.67765,0.6777,1381600033.0
2007-08-27 11:35:00,0.6777,0.6779,0.6776,0.6779,9536499995.0
2007-08-27 11:40:00,0.6779,0.678,0.6778,0.6779,7415299976.0
2007-08-27 11:45:00,0.6779,0.6779,0.6778,0.6779,6844100002.0
2007-08-27 11:50:00,0.6779,0.6779,0.6778,0.6779,5075199977.0
2007-08-27 11:55:00,0.6779,0.6779,0.6778,0.6779,5134699974.0
2007-08-27 12:00:00,0.6779,0.6779,0.6778,0.6778,2806499996.0
2007-08-27 12:05:00,0.6778,0.67785,0.67755,0.6777,6158000004.0
2007-08-27 12:10:00,0.67765,0.6777,0.6773,0.6775,7716500014.0
2007-08-27 12:15:00,0.6775,0.6775,0.6774,0.6774,3713299968.0
2007-08-27 12:20:00,0.6775,0.6776,0.67735,0.6775,5362399994.0
2007-08-27 12:25:00,0.6775,0.6778,0.67745,0.6778,5631700018.0
2007-08-27 12:30:00,0.6778,0.6778,0.67765,0.6777,4033099967.0
2007-08-27 12:35:00,0.67765,0.6778,0.67765,0.6777,5305199966.0
2007-08-27 12:40:00,0.6777,0.6778,0.6776,0.6778,4540699962.0
2007-08-27 12:45:00,0.6777,0.67785,0.6777,0.6778,5380499954.0
2007-08-27 12:50:00,0.6778,0.6778,0.6776,0.6777,3933500025.0
2007-08-27 12:55:00,0.6777,0.6778,0.6776,0.6778,6847600050.0
2007-08-27 13:00:00,0.6777,0.6778,0.6776,0.6776,6938199963.0
2007-08-27 13:05:00,0.6776,0.67775,0.67755,0.6777,8730300082.0
2007-08-27 13:10:00,0.6777,0.6777,0.6776,0.6776,8736000032.0
2007-08-27 13:15:00,0.6777,0.6778,0.67765,0.6778,5453400056.0
2007-08-27 13:20:00,0.6778,0.6778,0.6776,0.6777,5085899999.0
2007-08-27 13:25:00,0.6778,0.6778,0.67765,0.67765,3971600004.0
2007-08-27 13:30:00,0.6778,0.67785,0.67765,0.6778,4891800029.0
2007-08-27 13:35:00,0.6778,0.67785,0.67755,0.67765,8559399945.0
2007-08-27 13:40:00,0.6777,0.6778,0.67765,0.6777,3667400026.0
2007-08-27 13:45:00,0.6778,0.6778,0.67765,0.6777,3479500042.0
2007-08-27 13:50:00,0.67765,0.6781,0.67765,0.678,8055799958.0
2007-08-27 13:55:00,0.6779,0.6779,0.6778,0.6779,8129999940.0
2007-08-27 14:00:00,0.6779,0.6781,0.6779,0.6781,3575800018.0
2007-08-27 14:05:00,0.6782,0.6782,0.6776,0.67775,1543600012.0
2007-08-27 14:10:00,0.67775,0.6778,0.6776,0.6776,6108400097.0
2007-08-27 14:15:00,0.6775,0.678,0.6775,0.6778,6114500180.0
2007-08-27 14:20:00,0.6778,0.678,0.6777,0.678,2920000000.0
2007-08-27 14:25:00,0.6779,0.6781,0.6779,0.678,1752000000.0
2007-08-27 14:30:00,0.6779,0.678,0.6778,0.6779,2336000000.0
2007-08-27 14:35:00,0.6778,0.6779,0.6775,0.6777,6582900010.0
2007-08-27 14:40:00,0.6777,0.6778,0.6776,0.6776,5249800019.0
2007-08-27 14:45:00,0.6775,0.6776,0.6774,0.6776,5027900071.0
2007-08-27 14:50:00,0.6776,0.6776,0.6774,0.6774,5872000000.0
2007-08-27 14:55:00,0.6775,0.6776,0.6774,0.6774,8184799968.0
2007-08-27 15:00:00,0.6774,0.6776,0.6773,0.6774,5653399968.0
2007-08-27 15:05:00,0.6775,0.6775,0.6773,0.6774,7214399952.0
2007-08-27 15:10:00,0.6773,0.6774,0.6769,0.6769,8794500055.0
2007-08-27 15:15:00,0.6771,0.6771,0.6769,0.677,6261400045.0
2007-08-27 15:20:00,0.677,0.6771,0.67695,0.67705,6354600070.0
2007-08-27 15:25:00,0.6771,0.6771,0.67695,0.6771,9044899932.0
2007-08-27 15:30:00,0.6769,0.6771,0.6769,0.6771,7245500030.0
2007-08-27 15:35:00,0.677,0.6772,0.6769,0.677,7245500030.0
2007-08-27 15:40:00,0.6771,0.6771,0.6768,0.677,7245500030.0
2007-08-27 15:45:00,0.6769,0.6771,0.6768,0.677,6644700010.0
2007-08-27 15:50:00,0.6771,0.6772,0.677,0.6772,6296899983.0
2007-08-27 15:55:00,0.6771,0.6772,0.6769,0.6771,8510499995.0
2007-08-27 16:00:00,0.677,0.6773,0.677,0.6771,8510499995.0
2007-08-27 16:05:00,0.677,0.6774,0.677,0.6773,8510499995.0
2007-08-27 16:10:00,0.6773,0.6774,0.6772,0.6773,2539699939.0
2007-08-27 16:15:00,0.6773,0.6773,0.6771,0.6771,3092999945.0
2007-08-27 16:20:00,0.677,0.6771,0.6768,0.6769,4284499964.0
2007-08-27 16:25:00,0.6769,0.6771,0.67685,0.677,6392499913.0
2007-08-27 16:30:00,0.677,0.6771,0.6769,0.6771,9391499947.0
2007-08-27 16:35:00,0.677,0.6771,0.6768,0.6768,9261999925.0
2007-08-27 16:40:00,0.677,0.6771,0.6768,0.6769,9261999925.0
2007-08-27 16:45:00,0.677,0.677,0.6768,0.6769,9261999925.0
2007-08-27 16:50:00,0.677,0.6771,0.6768,0.677,7409599940.0
2007-08-27 16:55:00,0.6769,0.6771,0.6768,0.6771,9364599921.0
2007-08-27 17:00:00,0.677,0.6771,0.6769,0.677,9518499915.0
2007-08-27 17:05:00,0.677,0.6772,0.6769,0.6771,6328799964.0
2007-08-27 17:10:00,0.6771,0.6772,0.6769,0.6771,7162299962.0
2007-08-27 17:15:00,0.6771,0.6773,0.67705,0.6772,4462599986.0
2007-08-27 17:20:00,0.6773,0.6775,0.6771,0.6773,6920000018.0
2007-08-27 17:25:00,0.6772,0.6774,0.6772,0.6773,3866400042.0
2007-08-27 17:30:00,0.6774,0.6774,0.6772,0.6774,6765700051.0
2007-08-27 17:35:00,0.6773,0.67745,0.67725,0.6773,6522100022.0
2007-08-27 17:40:00,0.6773,0.6774,0.6773,0.6774,2744500004.0
2007-08-27 17:45:00,0.6773,0.6775,0.6773,0.6774,3225400022.0
2007-08-27 17:50:00,0.6775,0.6775,0.6774,0.6775,3320000028.0
2007-08-27 17:55:00,0.67735,0.6777,0.67735,0.6776,5518300047.0
2007-08-27 18:00:00,0.6776,0.6777,0.6775,0.6776,8123200007.0
2007-08-27 18:05:00,0.6777,0.6778,0.6774,0.6777,4212600012.0
2007-08-27 18:10:00,0.6777,0.6778,0.6776,0.6777,5834399951.0
2007-08-27 18:15:00,0.6777,0.6778,0.6777,0.6778,6068100014.0
2007-08-27 18:20:00,0.67775,0.6778,0.6776,0.6777,6827800003.0
2007-08-27 18:25:00,0.6776,0.6778,0.6776,0.6777,4476499998.0
2007-08-27 18:30:00,0.6777,0.6778,0.6776,0.67775,1423900015.0
2007-08-27 18:35:00,0.6778,0.6778,0.6777,0.6778,3326000017.0
2007-08-27 18:40:00,0.6778,0.67785,0.67765,0.6778,3754900025.0
2007-08-27 18:45:00,0.6778,0.6778,0.67765,0.67775,3546499965.0
2007-08-27 18:50:00,0.6778,0.6779,0.6777,0.67785,2381900014.0
2007-08-27 18:55:00,0.67785,0.6781,0.6778,0.67795,5950200021.0
2007-08-27 19:00:00,0.678,0.6783,0.678,0.6783,7421600066.0
2007-08-27 19:05:00,0.6783,0.6783,0.6781,0.6781,8751900035.0
2007-08-27 19:10:00,0.6781,0.6781,0.67805,0.6781,4588300020.0
2007-08-27 19:15:00,0.6781,0.6782,0.67805,0.67815,4425699994.0
2007-08-27 19:20:00,0.67815,0.6782,0.67805,0.67815,5160599958.0
2007-08-27 19:25:00,0.67815,0.6782,0.67805,0.6781,3165600003.0
2007-08-27 19:30:00,0.6781,0.67815,0.678,0.6781,4241300008.0
2007-08-27 19:35:00,0.6781,0.67835,0.678,0.6782,7467000036.0
2007-08-27 19:40:00,0.6782,0.6782,0.67795,0.67815,2942299988.0
2007-08-27 19:45:00,0.6782,0.6782,0.678,0.6781,4144699996.0
2007-08-27 19:50:00,0.6781,0.6781,0.6778,0.678,3599599994.0
2007-08-27 19:55:00,0.678,0.67805,0.6778,0.67805,4107999963.0
2007-08-27 20:00:00,0.67805,0.6781,0.678,0.67805,2471200002.0
2007-08-27 20:05:00,0.67805,0.6781,0.678,0.6781,3954799959.0
2007-08-27 20:10:00,0.6781,0.6781,0.678,0.67805,2807900002.0
2007-08-27 20:15:00,0.67805,0.67805,0.678,0.67805,2425299988.0
2007-08-27 20:20:00,0.6779,0.6781,0.6779,0.678,3448400009.0
2007-08-27 20:25:00,0.678,0.6781,0.67795,0.678,3043999994.0
2007-08-27 20:30:00,0.678,0.6781,0.6779,0.678,4541700017.0
2007-08-27 20:35:00,0.678,0.6781,0.6779,0.67795,3080200006.0
2007-08-27 20:40:00,0.6778,0.67805,0.6778,0.678,2966500004.0
2007-08-27 20:45:00,0.6779,0.678,0.67785,0.6779,4870999980.0
2007-08-27 20:50:00,0.6779,0.678,0.6778,0.6779,2608299983.0
2007-08-27 20:55:00,0.6779,0.6781,0.6779,0.6781,6110399978.0
2007-08-27 21:00:00,0.6781,0.6782,0.6779,0.6779,4627899983.0
2007-08-27 21:05:00,0.6779,0.678,0.67785,0.6779,3493000004.0
2007-08-27 21:10:00,0.6779,0.67805,0.67785,0.678,3811800024.0
2007-08-27 21:15:00,0.678,0.6781,0.6779,0.6779,1947399994.0
2007-08-27 21:20:00,0.678,0.67815,0.67785,0.67815,4168300019.0
2007-08-27 21:25:00,0.67815,0.6782,0.6779,0.678,4203600013.0
2007-08-27 21:30:00,0.6781,0.6782,0.67805,0.6781,4108099978.0
2007-08-27 21:35:00,0.6781,0.67815,0.67785,0.6781,5897699933.0
2007-08-27 21:40:00,0.6781,0.6781,0.6779,0.678,5040199965.0
2007-08-27 21:45:00,0.678,0.67815,0.678,0.6781,1649100014.0
2007-08-27 21:50:00,0.6781,0.67815,0.67795,0.678,5744699983.0
2007-08-27 21:55:00,0.6779,0.67805,0.6778,0.67795,6919799977.0
2007-08-27 22:00:00,0.67795,0.678,0.67785,0.678,4436899934.0
2007-08-27 22:05:00,0.678,0.678,0.6778,0.678,3117800012.0
2007-08-27 22:10:00,0.678,0.678,0.6778,0.6779,1338399997.0
2007-08-27 22:15:00,0.6779,0.6781,0.6778,0.678,4105099986.0
2007-08-27 22:20:00,0.678,0.678,0.67785,0.6779,3292199999.0
2007-08-27 22:25:00,0.6779,0.678,0.6778,0.678,2365100020.0
2007-08-27 22:30:00,0.678,0.6781,0.67785,0.6781,3512600024.0
2007-08-27 22:35:00,0.6781,0.6781,0.6779,0.678,2163799995.0
2007-08-27 22:40:00,0.678,0.6781,0.6779,0.6779,4178700034.0
2007-08-27 22:45:00,0.6779,0.6782,0.67785,0.678,3017000025.0
2007-08-27 22:50:00,0.678,0.6782,0.678,0.6781,2305999998.0
2007-08-27 22:55:00,0.6781,0.6782,0.6778,0.67805,2637499984.0
2007-08-27 23:00:00,0.678,0.678,0.6777,0.6777,804499996.0
2007-08-27 23:05:00,0.6777,0.6779,0.6776,0.6779,2038799969.0
2007-08-27 23:10:00,0.67795,0.6781,0.67785,0.678,2194800003.0
2007-08-27 23:15:00,0.678,0.6783,0.6779,0.6781,3334699990.0
2007-08-27 23:20:00,0.6781,0.67845,0.678,0.67825,1995199994.0
2007-08-27 23:25:00,0.67825,0.67825,0.678,0.67814,1100300001.0
2007-08-27 23:30:00,0.6781,0.6783,0.6781,0.6782,743799998.0
2007-08-27 23:35:00,0.6782,0.6783,0.678,0.6783,519100009.0
2007-08-27 23:40:00,0.67826,0.67826,0.6781,0.6782,1518200004.0
2007-08-27 23:45:00,0.6782,0.6783,0.6781,0.67815,1450699995.0
2007-08-27 23:50:00,0.6782,0.6785,0.6781,0.6785,1601099992.0
2007-08-27 23:55:00,0.6784,0.6785,0.6783,0.6783,1555699992.0
2007-08-28 00:00:00,0.6784,0.6784,0.67835,0.6784,1199200019.0
2007-08-28 00:05:00,0.6784,0.6785,0.67817,0.6784,2336000008.0
2007-08-28 00:10:00,0.6784,0.67845,0.6783,0.67832,1227400014.0
2007-08-28 00:15:00,0.6784,0.67842,0.6783,0.6784,2024899980.0
2007-08-28 00:20:00,0.6784,0.67862,0.6783,0.6786,1417499984.0
2007-08-28 00:25:00,0.6786,0.6786,0.67837,0.6786,1868900003.0
2007-08-28 00:30:00,0.6786,0.67865,0.67845,0.6786,3324299992.0
2007-08-28 00:35:00,0.6786,0.6788,0.67825,0.6788,2522899987.0
2007-08-28 00:40:00,0.67875,0.6788,0.67875,0.6788,1825599996.0
2007-08-28 00:45:00,0.6788,0.6789,0.6786,0.6788,3543099969.0
2007-08-28 00:50:00,0.6788,0.67885,0.6786,0.6786,2112499987.0
2007-08-28 00:55:00,0.6787,0.6788,0.6783,0.67865,3809099908.0
2007-08-28 01:00:00,0.6787,0.6789,0.6786,0.67875,2392099995.0
2007-08-28 01:05:00,0.6788,0.6789,0.67865,0.6788,1263999992.0
2007-08-28 01:10:00,0.6788,0.6788,0.67825,0.67865,3109400008.0
2007-08-28 01:15:00,0.67865,0.67875,0.6784,0.6784,4618699984.0
2007-08-28 01:20:00,0.6784,0.67875,0.6783,0.6786,2615899975.0
2007-08-28 01:25:00,0.67837,0.6787,0.67837,0.6786,4135600052.0
2007-08-28 01:30:00,0.6786,0.67865,0.67855,0.6786,1714000012.0
2007-08-28 01:35:00,0.6786,0.6787,0.6785,0.6786,2452500000.0
2007-08-28 01:40:00,0.6786,0.6787,0.6785,0.6786,2200300003.0
2007-08-28 01:45:00,0.6786,0.6787,0.67855,0.67855,1207899998.0
2007-08-28 01:50:00,0.67855,0.6786,0.67835,0.67835,2237599993.0
2007-08-28 01:55:00,0.67835,0.6788,0.67835,0.67865,4430999994.0
2007-08-28 02:00:00,0.67865,0.67865,0.67855,0.67865,1855200019.0
2007-08-28 02:05:00,0.67865,0.67865,0.6785,0.67855,2994299999.0
2007-08-28 02:10:00,0.67855,0.67875,0.6785,0.6787,1917399999.0
2007-08-28 02:15:00,0.6787,0.6787,0.67855,0.6786,1425900023.0
2007-08-28 02:20:00,0.6786,0.6786,0.6785,0.67855,1777700023.0
2007-08-28 02:25:00,0.6786,0.6786,0.6785,0.67855,1794000025.0
2007-08-28 02:30:00,0.6786,0.6786,0.67855,0.6786,2722900061.0
2007-08-28 02:35:00,0.67865,0.67865,0.67855,0.6786,2928100036.0
2007-08-28 02:40:00,0.6786,0.67885,0.67855,0.6788,1547500002.0
2007-08-28 02:45:00,0.6788,0.679,0.6788,0.679,4335800004.0
2007-08-28 02:50:00,0.679,0.6793,0.679,0.67925,4062600024.0
2007-08-28 02:55:00,0.6792,0.6794,0.6791,0.67925,5851199975.0
2007-08-28 03:00:00,0.6793,0.6793,0.67915,0.67925,2055500003.0
2007-08-28 03:05:00,0.6792,0.6792,0.67895,0.679,4469900027.0
2007-08-28 03:10:00,0.6791,0.6791,0.67885,0.6789,3228299995.0
2007-08-28 03:15:00,0.6789,0.6789,0.67875,0.6788,2679200013.0
2007-08-28 03:20:00,0.6788,0.6788,0.6786,0.6786,1857399972.0
2007-08-28 03:25:00,0.6786,0.67865,0.67845,0.67855,4224200044.0
2007-08-28 03:30:00,0.67855,0.6786,0.67835,0.6785,4381200015.0
2007-08-28 03:35:00,0.6785,0.6786,0.6784,0.6786,3423499965.0
2007-08-28 03:40:00,0.6786,0.6786,0.67845,0.6785,2788999993.0
2007-08-28 03:45:00,0.6785,0.6785,0.6784,0.6785,1966500009.0
2007-08-28 03:50:00,0.6785,0.6789,0.67845,0.6788,5736400000.0
2007-08-28 03:55:00,0.6788,0.6789,0.67865,0.6787,6417999983.0
2007-08-28 04:00:00,0.67865,0.6788,0.67865,0.6787,4888999988.0
2007-08-28 04:05:00,0.6787,0.6789,0.6787,0.6789,3785199966.0
2007-08-28 04:10:00,0.67881,0.6789,0.67834,0.6788,918399994.0
2007-08-28 04:15:00,0.6788,0.67895,0.67875,0.6789,1599900002.0
2007-08-28 04:20:00,0.6789,0.6789,0.67875,0.67875,3496099973.0
2007-08-28 04:25:00,0.6788,0.6788,0.6787,0.6788,1850299999.0
2007-08-28 04:30:00,0.6788,0.679,0.6788,0.679,1464700004.0
2007-08-28 04:35:00,0.67895,0.679,0.6789,0.67895,1430499996.0
2007-08-28 04:40:00,0.67895,0.67895,0.6789,0.67895,663499998.0
2007-08-28 04:45:00,0.67895,0.679,0.67855,0.679,2890300002.0
2007-08-28 04:50:00,0.679,0.679,0.6788,0.6788,3150099900.0
2007-08-28 04:55:00,0.6788,0.6789,0.6787,0.6789,3015500039.0
2007-08-28 05:00:00,0.6789,0.67893,0.67863,0.6789,2970899968.0
2007-08-28 05:05:00,0.67895,0.67895,0.67874,0.67885,2358399998.0
2007-08-28 05:10:00,0.6789,0.6789,0.67875,0.6788,5334799966.0
2007-08-28 05:15:00,0.6788,0.6789,0.67875,0.6789,3637699994.0
2007-08-28 05:20:00,0.6789,0.67905,0.6788,0.67905,2820799985.0
2007-08-28 05:25:00,0.67898,0.67925,0.67888,0.6791,5998999998.0
2007-08-28 05:30:00,0.6793,0.6793,0.679,0.67905,8392300006.0
2007-08-28 05:35:00,0.6791,0.67915,0.67895,0.67915,5553799998.0
2007-08-28 05:40:00,0.6791,0.67925,0.679,0.679,4924900000.0
2007-08-28 05:45:00,0.679,0.6792,0.67895,0.67905,5223000001.0
2007-08-28 05:50:00,0.6791,0.6792,0.67895,0.6791,3270400002.0
2007-08-28 05:55:00,0.6791,0.6792,0.6789,0.67895,5445200009.0
2007-08-28 06:00:00,0.679,0.679,0.6789,0.67895,2368499988.0
2007-08-28 06:05:00,0.67895,0.6791,0.6789,0.6791,5137200005.0
2007-08-28 06:10:00,0.6791,0.67915,0.67895,0.67915,3521699975.0
2007-08-28 06:15:00,0.6791,0.6792,0.679,0.6791,1101799990.0
2007-08-28 06:20:00,0.67915,0.67915,0.67897,0.67915,2577200005.0
2007-08-28 06:25:00,0.6791,0.6792,0.679,0.6792,3288099989.0
2007-08-28 06:30:00,0.6792,0.6793,0.6791,0.6791,5336800012.0
2007-08-28 06:35:00,0.6791,0.6792,0.6789,0.679,6999000000.0
2007-08-28 06:40:00,0.679,0.67905,0.67885,0.679,5408700016.0
2007-08-28 06:45:00,0.679,0.679,0.67885,0.6789,3337600030.0
2007-08-28 06:50:00,0.6789,0.6789,0.67875,0.6788,3051700007.0
2007-08-28 06:55:00,0.67885,0.6789,0.6788,0.67885,338200001.0
2007-08-28 07:00:00,0.67885,0.67895,0.67885,0.67895,928200006.0
2007-08-28 07:05:00,0.67895,0.6791,0.6789,0.679,2440900019.0
2007-08-28 07:10:00,0.679,0.6794,0.679,0.6793,4913999999.0
2007-08-28 07:15:00,0.6793,0.67945,0.6792,0.6793,3498599996.0
2007-08-28 07:20:00,0.67925,0.6794,0.67925,0.6793,3936400027.0
2007-08-28 07:25:00,0.6793,0.67945,0.67925,0.67935,3715299995.0
2007-08-28 07:30:00,0.67935,0.6794,0.67925,0.67935,4056500008.0
2007-08-28 07:35:00,0.67935,0.6794,0.67925,0.6793,3412899991.0
2007-08-28 07:40:00,0.6793,0.6794,0.67925,0.6793,3137000007.0
2007-08-28 07:45:00,0.6793,0.6794,0.67925,0.6793,2207700007.0
2007-08-28 07:50:00,0.6793,0.6793,0.67925,0.6793,2016300006.0
2007-08-28 07:55:00,0.6793,0.6794,0.67925,0.6794,1489699994.0
2007-08-28 08:00:00,0.6794,0.67945,0.6793,0.67935,2934799982.0
2007-08-28 08:05:00,0.6794,0.6798,0.67935,0.67975,6573900063.0
2007-08-28 08:10:00,0.67975,0.67975,0.67945,0.67955,4001600026.0
2007-08-28 08:15:00,0.67955,0.67975,0.6795,0.6797,3908500003.0
2007-08-28 08:20:00,0.6798,0.68,0.6797,0.6798,6550600000.0
2007-08-28 08:25:00,0.6798,0.6798,0.67935,0.67955,6975400033.0
2007-08-28 08:30:00,0.67955,0.6796,0.67935,0.6796,6438600003.0
2007-08-28 08:35:00,0.6797,0.6797,0.6794,0.6796,5793500000.0
2007-08-28 08:40:00,0.67965,0.6797,0.6794,0.6795,7159299992.0
2007-08-28 08:45:00,0.6797,0.68,0.6797,0.6799,2911500030.0
2007-08-28 08:50:00,0.6798,0.6799,0.6797,0.6798,4116999972.0
2007-08-28 08:55:00,0.6796,0.6798,0.6796,0.6797,3880199994.0
2007-08-28 09:00:00,0.67975,0.6798,0.6795,0.67975,3770000004.0
2007-08-28 09:05:00,0.67975,0.6802,0.67945,0.6801,8534400057.0
2007-08-28 09:10:00,0.6802,0.6802,0.68,0.68,8540800036.0
2007-08-28 09:15:00,0.6801,0.68015,0.67985,0.68015,7383600009.0
2007-08-28 09:20:00,0.6801,0.6802,0.6797,0.6799,9068999995.0
2007-08-28 09:25:00,0.6798,0.6799,0.6797,0.6797,9068999995.0
2007-08-28 09:30:00,0.6798,0.67985,0.6796,0.6796,5528499996.0
2007-08-28 09:35:00,0.6797,0.6798,0.6795,0.6798,8323000001.0
2007-08-28 09:40:00,0.6797,0.6801,0.6797,0.68,9054000020.0
2007-08-28 09:45:00,0.6801,0.6801,0.68,0.68,8582799936.0
2007-08-28 09:50:00,0.6801,0.6802,0.6798,0.6801,8261999952.0
2007-08-28 09:55:00,0.6802,0.6802,0.68,0.6801,3088799991.0
2007-08-28 10:00:00,0.6802,0.6803,0.67995,0.6801,9142299955.0
2007-08-28 10:05:00,0.6802,0.6803,0.68,0.6803,6575799990.0
2007-08-28 10:10:00,0.6802,0.6803,0.6802,0.6802,6474000060.0
2007-08-28 10:15:00,0.68025,0.6805,0.6801,0.6805,6895199989.0
2007-08-28 10:20:00,0.6806,0.6807,0.6805,0.6805,5841700041.0
2007-08-28 10:25:00,0.6806,0.6806,0.6805,0.6805,9732499875.0
2007-08-28 10:30:00,0.6806,0.6807,0.6805,0.6805,5839499925.0
2007-08-28 10:35:00,0.6805,0.6807,0.68045,0.6806,4466999985.0
2007-08-28 10:40:00,0.6805,0.6806,0.68045,0.6805,7802900017.0
2007-08-28 10:45:00,0.6806,0.6806,0.6803,0.6803,7269500023.0
2007-08-28 10:50:00,0.6804,0.6805,0.6803,0.6803,4665800006.0
2007-08-28 10:55:00,0.6804,0.6805,0.6802,0.6802,4650500001.0
2007-08-28 11:00:00,0.6803,0.6803,0.6801,0.6802,2147800008.0
2007-08-28 11:05:00,0.68025,0.6803,0.6801,0.6803,5633199979.0
2007-08-28 11:10:00,0.6803,0.6803,0.6801,0.6803,7680599905.0
2007-08-28 11:15:00,0.6803,0.6803,0.68025,0.68025,5298299998.0
2007-08-28 11:20:00,0.68025,0.68035,0.68015,0.6803,3925300007.0
2007-08-28 11:25:00,0.6803,0.6803,0.6802,0.68025,4284500047.0
2007-08-28 11:30:00,0.6803,0.6804,0.6802,0.6804,6322999962.0
2007-08-28 11:35:00,0.6804,0.6805,0.6803,0.6804,6765800040.0
2007-08-28 11:40:00,0.6805,0.6805,0.6803,0.6805,6650900015.0
2007-08-28 11:45:00,0.6805,0.6805,0.6804,0.6804,7196099967.0
2007-08-28 11:50:00,0.6805,0.68055,0.6804,0.6804,5783199993.0
2007-08-28 11:55:00,0.6805,0.6805,0.6805,0.6805,3431400028.0
2007-08-28 12:00:00,0.6806,0.6806,0.6799,0.68,3599000055.0
2007-08-28 12:05:00,0.6801,0.6802,0.68,0.6801,3599000055.0
2007-08-28 12:10:00,0.6802,0.6803,0.6801,0.6802,2879200044.0
2007-08-28 12:15:00,0.6801,0.6804,0.6801,0.6804,2879200044.0
2007-08-28 12:20:00,0.6803,0.68035,0.6802,0.6803,2879200044.0
2007-08-28 12:25:00,0.6802,0.68025,0.6801,0.68025,4351899950.0
2007-08-28 12:30:00,0.6801,0.6803,0.6801,0.6802,3771000050.0
2007-08-28 12:35:00,0.6801,0.6802,0.6799,0.68,8269800038.0
2007-08-28 12:40:00,0.6799,0.6799,0.6795,0.6797,7497999980.0
2007-08-28 12:45:00,0.6796,0.6796,0.6793,0.6796,7497999980.0
2007-08-28 12:50:00,0.6796,0.6797,0.6795,0.6797,8857499960.0
2007-08-28 12:55:00,0.6796,0.6796,0.6795,0.6796,5314499976.0
2007-08-28 13:00:00,0.6795,0.6796,0.6794,0.6794,8857499960.0
2007-08-28 13:05:00,0.6795,0.6796,0.6793,0.6795,4689099976.0
2007-08-28 13:10:00,0.6794,0.6795,0.6792,0.6792,3646999980.0
2007-08-28 13:15:00,0.6793,0.6793,0.679,0.6791,3646999980.0
2007-08-28 13:20:00,0.679,0.6791,0.6789,0.6789,2188199988.0
2007-08-28 13:25:00,0.679,0.6791,0.6789,0.6791,3646999980.0
2007-08-28 13:30:00,0.679,0.6791,0.6789,0.679,2917599984.0
2007-08-28 13:35:00,0.67905,0.6791,0.679,0.6791,4616199954.0
2007-08-28 13:40:00,0.679,0.679,0.6785,0.6787,6477999930.0
2007-08-28 13:45:00,0.6788,0.6788,0.67865,0.67865,7830399993.0
2007-08-28 13:50:00,0.6788,0.679,0.6787,0.679,3786300000.0
2007-08-28 13:55:00,0.6788,0.6789,0.6788,0.6788,6976400096.0
2007-08-28 14:00:00,0.6789,0.6789,0.6787,0.6787,4163099990.0
2007-08-28 14:05:00,0.6788,0.679,0.6787,0.679,3404399968.0
2007-08-28 14:10:00,0.67905,0.6791,0.6788,0.6788,7962300043.0
2007-08-28 14:15:00,0.6789,0.679,0.6788,0.679,8224400100.0
2007-08-28 14:20:00,0.6789,0.679,0.6788,0.6789,6945800064.0
2007-08-28 14:25:00,0.679,0.679,0.6787,0.67885,3109999956.0
2007-08-28 14:30:00,0.67885,0.6789,0.67875,0.67885,2728800002.0
2007-08-28 14:35:00,0.6788,0.679,0.6787,0.6789,5834099913.0
2007-08-28 14:40:00,0.679,0.679,0.6789,0.6789,3778399975.0
2007-08-28 14:45:00,0.6788,0.6791,0.6788,0.679,5182400000.0
2007-08-28 14:50:00,0.6791,0.6791,0.679,0.679,3886800000.0
2007-08-28 14:55:00,0.6791,0.6792,0.679,0.6792,2591200000.0
2007-08-28 15:00:00,0.6792,0.6792,0.679,0.6792,5357399962.0
2007-08-28 15:05:00,0.6791,0.6793,0.6791,0.6793,10416999905.0
2007-08-28 15:10:00,0.6793,0.6793,0.6791,0.6792,7534299992.0
2007-08-28 15:15:00,0.6792,0.6792,0.6791,0.6791,2224399994.0
2007-08-28 15:20:00,0.6792,0.6793,0.6791,0.6792,3336599991.0
2007-08-28 15:25:00,0.6791,0.6793,0.6791,0.6793,5560999985.0
2007-08-28 15:30:00,0.6794,0.6794,0.6792,0.6792,4448799988.0
2007-08-28 15:35:00,0.6793,0.6793,0.679,0.6791,5560999985.0
2007-08-28 15:40:00,0.679,0.6793,0.6789,0.6793,5560999985.0
2007-08-28 15:45:00,0.6792,0.6794,0.6792,0.6793,5560999985.0
2007-08-28 15:50:00,0.6792,0.6794,0.6792,0.6793,3336599991.0
2007-08-28 15:55:00,0.6794,0.6794,0.6793,0.6793,5560999985.0
2007-08-28 16:00:00,0.6792,0.6793,0.6789,0.6789,5560999985.0
2007-08-28 16:05:00,0.679,0.6791,0.6789,0.6789,5560999985.0
2007-08-28 16:10:00,0.679,0.6791,0.6789,0.6791,4448799988.0
2007-08-28 16:15:00,0.6791,0.6791,0.6788,0.6789,8274399880.0
2007-08-28 16:20:00,0.679,0.6791,0.6788,0.6789,6488199902.0
2007-08-28 16:25:00,0.679,0.6791,0.6789,0.6791,3314699949.0
2007-08-28 16:30:00,0.679,0.6793,0.679,0.6793,4419599932.0
2007-08-28 16:35:00,0.6791,0.6793,0.6791,0.6791,4419599932.0
2007-08-28 16:40:00,0.6792,0.6792,0.679,0.679,7198200020.0
2007-08-28 16:45:00,0.6791,0.6791,0.679,0.6791,5263500054.0
2007-08-28 16:50:00,0.6792,0.6792,0.6791,0.6792,4918300049.0
2007-08-28 16:55:00,0.6791,0.6792,0.6788,0.6788,7070600016.0
2007-08-28 17:00:00,0.6789,0.6789,0.6787,0.6787,6080799984.0
2007-08-28 17:05:00,0.6788,0.6788,0.6786,0.6786,4560599988.0
2007-08-28 17:10:00,0.6785,0.6786,0.6783,0.6785,7600999980.0
2007-08-28 17:15:00,0.6786,0.6789,0.6785,0.6789,7600999980.0
2007-08-28 17:20:00,0.6788,0.6789,0.6786,0.6787,4560599988.0
2007-08-28 17:25:00,0.6788,0.6788,0.6785,0.6786,7600999980.0
2007-08-28 17:30:00,0.6784,0.6788,0.6784,0.6787,7600999980.0
2007-08-28 17:35:00,0.6786,0.6787,0.6785,0.6785,4560599988.0
2007-08-28 17:40:00,0.6786,0.6786,0.6785,0.6786,4560599988.0
2007-08-28 17:45:00,0.6785,0.6789,0.6785,0.6789,6080799984.0
2007-08-28 17:50:00,0.679,0.6791,0.6787,0.6788,4560599988.0
2007-08-28 17:55:00,0.6787,0.6791,0.6787,0.679,7600999980.0
2007-08-28 18:00:00,0.6789,0.67915,0.6788,0.679,7812000004.0
2007-08-28 18:05:00,0.6789,0.679,0.6789,0.679,2049800017.0
2007-08-28 18:10:00,0.6791,0.6791,0.67895,0.67895,6199299965.0
2007-08-28 18:15:00,0.679,0.67905,0.6787,0.67885,7686099954.0
2007-08-28 18:20:00,0.6788,0.6788,0.6785,0.6787,7850000004.0
2007-08-28 18:25:00,0.67885,0.6789,0.67875,0.6789,5434200006.0
2007-08-28 18:30:00,0.6789,0.679,0.67885,0.67895,4717500005.0
2007-08-28 18:35:00,0.67895,0.679,0.67885,0.679,7215400000.0
2007-08-28 18:40:00,0.679,0.679,0.67895,0.67895,4811700009.0
2007-08-28 18:45:00,0.679,0.67915,0.6789,0.67915,8528900006.0
2007-08-28 18:50:00,0.67915,0.6792,0.67905,0.67905,2976099989.0
2007-08-28 18:55:00,0.67905,0.6792,0.67905,0.6792,3546399976.0
2007-08-28 19:00:00,0.6792,0.67925,0.67905,0.67925,6530899979.0
2007-08-28 19:05:00,0.67925,0.6793,0.67905,0.67905,7741699989.0
2007-08-28 19:10:00,0.6791,0.6791,0.6788,0.6789,5598900017.0
2007-08-28 19:15:00,0.6789,0.679,0.67885,0.679,5913599985.0
2007-08-28 19:20:00,0.679,0.6791,0.679,0.6791,4909500024.0
2007-08-28 19:25:00,0.6791,0.6791,0.67895,0.679,3734099988.0
2007-08-28 19:30:00,0.67895,0.679,0.6788,0.67895,2553699992.0
2007-08-28 19:35:00,0.67895,0.67905,0.67885,0.6789,5172200000.0
2007-08-28 19:40:00,0.67885,0.679,0.67885,0.679,3065100013.0
2007-08-28 19:45:00,0.679,0.679,0.67885,0.6789,2899399984.0
2007-08-28 19:50:00,0.6789,0.67895,0.6788,0.67885,2990400039.0
2007-08-28 19:55:00,0.6788,0.6789,0.6787,0.6788,5699799964.0
2007-08-28 20:00:00,0.6788,0.679,0.6787,0.6789,5566999986.0
2007-08-28 20:05:00,0.6789,0.679,0.6788,0.679,2637699983.0
2007-08-28 20:10:00,0.679,0.679,0.6789,0.67895,1501200013.0
2007-08-28 20:15:00,0.679,0.6791,0.6788,0.67885,6144500020.0
2007-08-28 20:20:00,0.67885,0.6789,0.6787,0.6788,8399999993.0
2007-08-28 20:25:00,0.6788,0.679,0.67875,0.67895,6702000047.0
2007-08-28 20:30:00,0.679,0.6791,0.67895,0.67895,4777200013.0
2007-08-28 20:35:00,0.679,0.67905,0.67895,0.679,8024299946.0
2007-08-28 20:40:00,0.679,0.6791,0.6789,0.6791,7154299977.0
2007-08-28 20:45:00,0.6791,0.6792,0.679,0.67905,7804599999.0
2007-08-28 20:50:00,0.67905,0.6792,0.679,0.67915,6116199999.0
2007-08-28 20:55:00,0.679,0.6791,0.679,0.6791,7393499961.0
2007-08-28 21:00:00,0.6792,0.6792,0.6789,0.67905,6778799980.0
2007-08-28 21:05:00,0.67905,0.6791,0.679,0.6791,4032900008.0
2007-08-28 21:10:00,0.6791,0.6793,0.6791,0.6793,3045399967.0
2007-08-28 21:15:00,0.6793,0.6795,0.6792,0.67935,4993399982.0
2007-08-28 21:20:00,0.67935,0.67935,0.6792,0.6793,5095600010.0
2007-08-28 21:25:00,0.6794,0.6795,0.6793,0.6795,3292599991.0
2007-08-28 21:30:00,0.6795,0.6795,0.67915,0.6793,6563099978.0
2007-08-28 21:35:00,0.67935,0.67935,0.6789,0.679,7276699990.0
2007-08-28 21:40:00,0.6789,0.679,0.6787,0.679,7762399840.0
2007-08-28 21:45:00,0.6789,0.6792,0.6789,0.6791,8736599876.0
2007-08-28 21:50:00,0.6791,0.6793,0.67885,0.6792,6215699975.0
2007-08-28 21:55:00,0.67925,0.67935,0.6791,0.67915,4753899979.0
2007-08-28 22:00:00,0.6792,0.6793,0.6791,0.6792,2911999988.0
2007-08-28 22:05:00,0.6791,0.6793,0.67905,0.6793,5547399970.0
2007-08-28 22:10:00,0.6793,0.6795,0.67905,0.6795,5770800003.0
2007-08-28 22:15:00,0.6796,0.6798,0.67945,0.67965,5667099992.0
2007-08-28 22:20:00,0.67965,0.6799,0.6796,0.67985,3533199984.0
2007-08-28 22:25:00,0.6799,0.68,0.6798,0.68,1816799998.0
2007-08-28 22:30:00,0.68,0.68,0.6797,0.67985,4505999975.0
2007-08-28 22:35:00,0.67985,0.67985,0.67965,0.6798,4588499986.0
2007-08-28 22:40:00,0.67975,0.6798,0.67965,0.67975,2472800003.0
2007-08-28 22:45:00,0.67975,0.6798,0.67965,0.6798,2649164809.0
2007-08-28 22:50:00,0.6798,0.6798,0.67965,0.6797,4881699957.0
2007-08-28 22:55:00,0.6797,0.6797,0.6791,0.6792,4700499987.0
2007-08-28 23:00:00,0.6791,0.67965,0.6791,0.6795,1009200001.0
2007-08-28 23:05:00,0.6795,0.6797,0.6792,0.6796,822499996.0
2007-08-28 23:10:00,0.6796,0.67985,0.6795,0.67985,1862599994.0
2007-08-28 23:15:00,0.67985,0.68,0.6796,0.68,2620399996.0
2007-08-28 23:20:00,0.67995,0.68,0.6796,0.6798,2282199995.0
2007-08-28 23:25:00,0.6798,0.6798,0.67915,0.6792,3196899991.0
2007-08-28 23:30:00,0.6792,0.6794,0.6791,0.6794,2271099995.0
2007-08-28 23:35:00,0.6794,0.6795,0.67925,0.6794,2358900014.0
2007-08-28 23:40:00,0.6794,0.6794,0.6792,0.67935,656300000.0
2007-08-28 23:45:00,0.67935,0.6795,0.6793,0.6795,912800001.0
2007-08-28 23:50:00,0.6795,0.6797,0.6795,0.6797,612699997.0
2007-08-28 23:55:00,0.6797,0.68005,0.6793,0.68,2758999989.0
2007-08-29 00:00:00,0.68,0.6801,0.6799,0.68,4599500032.0
2007-08-29 00:05:00,0.68,0.68005,0.6797,0.6799,5587300005.0
2007-08-29 00:10:00,0.67995,0.68005,0.6797,0.67995,2990500001.0
2007-08-29 00:15:00,0.67995,0.68005,0.6797,0.6798,1439300001.0
2007-08-29 00:20:00,0.6798,0.6798,0.6797,0.6798,695299994.0
2007-08-29 00:25:00,0.6798,0.68,0.6798,0.68,535499998.0
2007-08-29 00:30:00,0.68,0.68015,0.67985,0.68005,1239899994.0
2007-08-29 00:35:00,0.68005,0.68005,0.6797,0.68,1844995828.0
2007-08-29 00:40:00,0.68,0.68,0.6798,0.6798,524100003.0
2007-08-29 00:45:00,0.6798,0.67995,0.6795,0.6798,2982400015.0
2007-08-29 00:50:00,0.6798,0.67985,0.67965,0.6797,3330647936.0
2007-08-29 00:55:00,0.6797,0.6798,0.6796,0.6796,1135999986.0
2007-08-29 01:00:00,0.6796,0.6798,0.6793,0.6794,4401399972.0
2007-08-29 01:05:00,0.6794,0.6798,0.6794,0.6794,3096700025.0
2007-08-29 01:10:00,0.6796,0.6796,0.6792,0.67945,2333700004.0
2007-08-29 01:15:00,0.6794,0.6795,0.6791,0.6791,1243600002.0
2007-08-29 01:20:00,0.679,0.6793,0.6789,0.6793,5759599998.0
2007-08-29 01:25:00,0.6791,0.6794,0.67885,0.6794,3235399997.0
2007-08-29 01:30:00,0.67925,0.6795,0.67915,0.6795,2283599993.0
2007-08-29 01:35:00,0.6795,0.6797,0.6794,0.6796,3647799993.0
2007-08-29 01:40:00,0.6796,0.67965,0.6792,0.6792,5549600015.0
2007-08-29 01:45:00,0.67925,0.6794,0.67915,0.67935,2385299998.0
2007-08-29 01:50:00,0.67935,0.6797,0.67915,0.6793,4061700005.0
2007-08-29 01:55:00,0.6793,0.6795,0.67925,0.67935,3577899990.0
2007-08-29 02:00:00,0.67935,0.67935,0.6791,0.67925,4811100010.0
2007-08-29 02:05:00,0.67925,0.67935,0.67915,0.67935,2632900004.0
2007-08-29 02:10:00,0.67935,0.67935,0.679,0.679,2567499984.0
2007-08-29 02:15:00,0.679,0.6791,0.67875,0.67895,5205499992.0
2007-08-29 02:20:00,0.679,0.67905,0.6789,0.67905,2468299994.0
2007-08-29 02:25:00,0.67905,0.67905,0.67875,0.67895,3859299994.0
2007-08-29 02:30:00,0.679,0.67905,0.67875,0.6788,2827000009.0
2007-08-29 02:35:00,0.67875,0.679,0.67875,0.679,4680800042.0
2007-08-29 02:40:00,0.67895,0.6791,0.6789,0.67905,1328500005.0
2007-08-29 02:45:00,0.679,0.6792,0.679,0.67915,1799300017.0
2007-08-29 02:50:00,0.67915,0.6792,0.679,0.679,1855700001.0
2007-08-29 02:55:00,0.679,0.67905,0.67875,0.67895,2396900002.0
2007-08-29 03:00:00,0.679,0.679,0.6789,0.67895,1901799991.0
2007-08-29 03:05:00,0.67895,0.67915,0.67875,0.6791,2354890211.0
2007-08-29 03:10:00,0.6791,0.67915,0.67895,0.67915,3136000001.0
2007-08-29 03:15:00,0.67915,0.67935,0.6791,0.6793,1305900002.0
2007-08-29 03:20:00,0.6793,0.67945,0.67915,0.6792,3709899993.0
2007-08-29 03:25:00,0.6793,0.6793,0.67915,0.6793,3600899999.0
2007-08-29 03:30:00,0.6792,0.67925,0.67895,0.6791,4911200015.0
2007-08-29 03:35:00,0.67905,0.67915,0.67895,0.67895,3437700009.0
2007-08-29 03:40:00,0.679,0.67915,0.67895,0.6791,2005899988.0
2007-08-29 03:45:00,0.6791,0.67915,0.67895,0.67915,4222099991.0
2007-08-29 03:50:00,0.67915,0.67915,0.67905,0.6791,1848199997.0
2007-08-29 03:55:00,0.6791,0.67925,0.679,0.67925,2138599989.0
2007-08-29 04:00:00,0.67925,0.67925,0.67895,0.679,1767548130.0
2007-08-29 04:05:00,0.679,0.6792,0.67885,0.6792,5577000001.0
2007-08-29 04:10:00,0.6792,0.6792,0.679,0.679,2966500001.0
2007-08-29 04:15:00,0.679,0.67905,0.679,0.67905,1251700008.0
2007-08-29 04:20:00,0.67905,0.6791,0.679,0.679,772399998.0
2007-08-29 04:25:00,0.679,0.6791,0.67895,0.67895,1141799995.0
2007-08-29 04:30:00,0.67895,0.679,0.67895,0.679,1378300002.0
2007-08-29 04:35:00,0.679,0.6791,0.6789,0.679,1137099996.0
2007-08-29 04:40:00,0.67895,0.6791,0.67895,0.67895,911500000.0
2007-08-29 04:45:00,0.67895,0.67905,0.67885,0.679,2228899999.0
2007-08-29 04:50:00,0.679,0.679,0.6789,0.6789,1771799999.0
2007-08-29 04:55:00,0.6789,0.679,0.67885,0.679,1949399993.0
2007-08-29 05:00:00,0.67885,0.679,0.67885,0.6789,3694300005.0
2007-08-29 05:05:00,0.6789,0.6791,0.67885,0.679,4460300006.0
2007-08-29 05:10:00,0.679,0.6791,0.67885,0.679,2682300020.0
2007-08-29 05:15:00,0.679,0.679,0.6789,0.679,942299997.0
2007-08-29 05:20:00,0.679,0.679,0.67875,0.6788,598599997.0
2007-08-29 05:25:00,0.6788,0.6789,0.67875,0.67885,1793299994.0
2007-08-29 05:30:00,0.6789,0.6789,0.6787,0.67875,2499264836.0
2007-08-29 05:35:00,0.67885,0.679,0.6788,0.679,3389399989.0
2007-08-29 05:40:00,0.67895,0.6791,0.6789,0.679,2191699991.0
2007-08-29 05:45:00,0.67905,0.67925,0.67895,0.6792,3824299992.0
2007-08-29 05:50:00,0.67925,0.67925,0.67895,0.679,2500499986.0
2007-08-29 05:55:00,0.679,0.679,0.67865,0.67875,4068300025.0
2007-08-29 06:00:00,0.67875,0.67885,0.6784,0.6786,4592799989.0
2007-08-29 06:05:00,0.6786,0.6788,0.6784,0.67865,6336899971.0
2007-08-29 06:10:00,0.6787,0.6788,0.67855,0.6787,2719399988.0
2007-08-29 06:15:00,0.6787,0.679,0.6786,0.679,6689300021.0
2007-08-29 06:20:00,0.6789,0.67895,0.67865,0.67875,5491099982.0
2007-08-29 06:25:00,0.6788,0.67895,0.67865,0.67875,2347199996.0
2007-08-29 06:30:00,0.67875,0.67905,0.67855,0.6788,1802099995.0
2007-08-29 06:35:00,0.6788,0.679,0.6787,0.6789,5018999986.0
2007-08-29 06:40:00,0.6789,0.679,0.6788,0.6788,2586091930.0
2007-08-29 06:45:00,0.6788,0.67895,0.6787,0.6788,879400005.0
2007-08-29 06:50:00,0.67875,0.679,0.67875,0.679,1407436575.0
2007-08-29 06:55:00,0.679,0.67905,0.67875,0.67885,2284599987.0
2007-08-29 07:00:00,0.6788,0.6789,0.67875,0.67885,994400001.0
2007-08-29 07:05:00,0.67885,0.67895,0.67875,0.6789,1072499999.0
2007-08-29 07:10:00,0.6789,0.679,0.6788,0.67895,830199993.0
2007-08-29 07:15:00,0.67895,0.679,0.67885,0.6789,665599988.0
2007-08-29 07:20:00,0.6789,0.679,0.67885,0.67895,361000000.0
2007-08-29 07:25:00,0.67895,0.6791,0.67885,0.679,2968399971.0
2007-08-29 07:30:00,0.679,0.67915,0.6789,0.679,3841200012.0
2007-08-29 07:35:00,0.679,0.679,0.6788,0.6789,3873700000.0
2007-08-29 07:40:00,0.67895,0.6792,0.6789,0.6792,2477099989.0
2007-08-29 07:45:00,0.67915,0.6792,0.6789,0.6792,4626199984.0
2007-08-29 07:50:00,0.67915,0.6792,0.679,0.6792,3268199987.0
2007-08-29 07:55:00,0.6792,0.6793,0.679,0.6791,5039300021.0
2007-08-29 08:00:00,0.6791,0.67935,0.6791,0.67925,6639500008.0
2007-08-29 08:05:00,0.67915,0.6793,0.67915,0.6793,2570699996.0
2007-08-29 08:10:00,0.6794,0.6794,0.6792,0.6792,3281100013.0
2007-08-29 08:15:00,0.6792,0.6794,0.67895,0.67905,6599200015.0
2007-08-29 08:20:00,0.67905,0.67915,0.67875,0.6788,3755700002.0
2007-08-29 08:25:00,0.6788,0.67905,0.6788,0.6789,4964300029.0
2007-08-29 08:30:00,0.679,0.6793,0.679,0.6791,7738800067.0
2007-08-29 08:35:00,0.6792,0.6794,0.6791,0.6792,3086400068.0
2007-08-29 08:40:00,0.6791,0.6792,0.6791,0.6791,3858000085.0
2007-08-29 08:45:00,0.6792,0.6792,0.679,0.6791,5402000070.0
2007-08-29 08:50:00,0.6791,0.6792,0.6789,0.679,8679400074.0
2007-08-29 08:55:00,0.6791,0.6794,0.679,0.6793,5062500042.0
2007-08-29 09:00:00,0.6794,0.6795,0.6791,0.6792,8437500070.0
2007-08-29 09:05:00,0.6793,0.6793,0.6788,0.6788,8437500070.0
2007-08-29 09:10:00,0.6789,0.6792,0.6789,0.6792,5062500042.0
2007-08-29 09:15:00,0.6793,0.6793,0.6788,0.679,5062500042.0
2007-08-29 09:20:00,0.6789,0.679,0.6784,0.6786,8437500070.0
2007-08-29 09:25:00,0.6787,0.6788,0.6784,0.6785,6750000056.0
2007-08-29 09:30:00,0.6787,0.6788,0.6785,0.6786,6750000056.0
2007-08-29 09:35:00,0.6785,0.6787,0.6785,0.6787,6570000018.0
2007-08-29 09:40:00,0.6787,0.6788,0.6784,0.6785,7339500060.0
2007-08-29 09:45:00,0.6784,0.6785,0.6783,0.6783,4403700036.0
2007-08-29 09:50:00,0.6784,0.6784,0.6783,0.6783,4403700036.0
2007-08-29 09:55:00,0.6784,0.6786,0.6784,0.6785,7339500060.0
2007-08-29 10:00:00,0.6786,0.6787,0.6785,0.6785,5871600048.0
2007-08-29 10:05:00,0.6786,0.6786,0.6782,0.6782,7339500060.0
2007-08-29 10:10:00,0.678,0.6781,0.6775,0.6777,7339500060.0
2007-08-29 10:15:00,0.6776,0.6783,0.6776,0.6781,7339500060.0
2007-08-29 10:20:00,0.678,0.6781,0.6779,0.6779,5871600048.0
2007-08-29 10:25:00,0.6778,0.6779,0.6777,0.6779,5871600048.0
2007-08-29 10:30:00,0.6778,0.6779,0.6778,0.6778,2935800024.0
2007-08-29 10:35:00,0.6777,0.678,0.67765,0.6778,5308800036.0
2007-08-29 10:40:00,0.6779,0.678,0.67775,0.67795,6675399983.0
2007-08-29 10:45:00,0.678,0.678,0.6778,0.678,10462499940.0
2007-08-29 10:50:00,0.6779,0.678,0.6778,0.6779,6277499964.0
2007-08-29 10:55:00,0.678,0.678,0.6775,0.6775,6573000009.0
2007-08-29 11:00:00,0.6776,0.6777,0.6774,0.6775,7467500035.0
2007-08-29 11:05:00,0.6776,0.6776,0.6775,0.6776,5974000028.0
2007-08-29 11:10:00,0.6775,0.6776,0.6773,0.6773,5974000028.0
2007-08-29 11:15:00,0.6772,0.6773,0.6772,0.6773,2987000014.0
2007-08-29 11:20:00,0.6774,0.6776,0.6773,0.67755,7197800044.0
2007-08-29 11:25:00,0.6776,0.6776,0.6773,0.6773,7523000055.0
2007-08-29 11:30:00,0.6774,0.6774,0.677,0.677,7523000055.0
2007-08-29 11:35:00,0.6769,0.677,0.6767,0.677,7523000055.0
2007-08-29 11:40:00,0.6768,0.6769,0.6765,0.6765,9787999835.0
2007-08-29 11:45:00,0.6766,0.6766,0.6765,0.6765,7830399868.0
2007-08-29 11:50:00,0.6764,0.6766,0.6764,0.6765,7830399868.0
2007-08-29 11:55:00,0.6764,0.6767,0.6764,0.6767,7830399868.0
2007-08-29 12:00:00,0.6765,0.6768,0.6765,0.6767,5872799901.0
2007-08-29 12:05:00,0.6768,0.6769,0.6768,0.6768,5872799901.0
2007-08-29 12:10:00,0.6769,0.6769,0.6767,0.6768,5872799901.0
2007-08-29 12:15:00,0.6769,0.6769,0.67675,0.6769,4479999951.0
2007-08-29 12:20:00,0.6768,0.677,0.6768,0.677,1891799988.0
2007-08-29 12:25:00,0.6769,0.677,0.6768,0.677,1891799988.0
2007-08-29 12:30:00,0.6769,0.6771,0.6769,0.6771,1891799988.0
2007-08-29 12:35:00,0.6772,0.6772,0.677,0.6771,1891799988.0
2007-08-29 12:40:00,0.677,0.6772,0.677,0.6771,3527299976.0
2007-08-29 12:45:00,0.677,0.6771,0.6769,0.677,5024499960.0
2007-08-29 12:50:00,0.6769,0.6769,0.6767,0.6767,3014699976.0
2007-08-29 12:55:00,0.6768,0.6768,0.6765,0.6765,5024499960.0
2007-08-29 13:00:00,0.6766,0.6767,0.6763,0.6767,5024499960.0
2007-08-29 13:05:00,0.6766,0.6768,0.6766,0.6768,5024499960.0
2007-08-29 13:10:00,0.6769,0.6769,0.6768,0.6769,3014699976.0
2007-08-29 13:15:00,0.6768,0.6772,0.6768,0.6771,5024499960.0
2007-08-29 13:20:00,0.6772,0.6774,0.67705,0.6774,5340699948.0
2007-08-29 13:25:00,0.6773,0.6774,0.6772,0.6772,5551499940.0
2007-08-29 13:30:00,0.6773,0.6773,0.677,0.677,5551499940.0
2007-08-29 13:35:00,0.6769,0.6772,0.6769,0.6771,5490499971.0
2007-08-29 13:40:00,0.67715,0.6772,0.67695,0.6771,7643100038.0
2007-08-29 13:45:00,0.6771,0.6771,0.6769,0.677,3888400008.0
2007-08-29 13:50:00,0.6771,0.6771,0.67685,0.67695,5046100015.0
2007-08-29 13:55:00,0.67695,0.677,0.6766,0.6767,4637200008.0
2007-08-29 14:00:00,0.6766,0.6771,0.6766,0.677,4077200008.0
2007-08-29 14:05:00,0.6771,0.6772,0.677,0.6772,6674100019.0
2007-08-29 14:10:00,0.6773,0.6773,0.6769,0.677,10710000120.0
2007-08-29 14:15:00,0.6771,0.6774,0.677,0.6774,10710000120.0
2007-08-29 14:20:00,0.6773,0.6774,0.6772,0.6773,9068800096.0
2007-08-29 14:25:00,0.6772,0.6774,0.6772,0.6774,3344800025.0
2007-08-29 14:30:00,0.6774,0.6774,0.6772,0.6773,7873299988.0
2007-08-29 14:35:00,0.67735,0.6775,0.6773,0.6775,2345200007.0
2007-08-29 14:40:00,0.6775,0.67755,0.6772,0.6772,3855599996.0
2007-08-29 14:45:00,0.6771,0.6773,0.6769,0.6772,7126799960.0
2007-08-29 14:50:00,0.6771,0.6773,0.677,0.6773,8908499950.0
2007-08-29 14:55:00,0.6772,0.6774,0.6772,0.67735,8908499950.0
2007-08-29 15:00:00,0.6774,0.6774,0.6772,0.6772,5853000003.0
2007-08-29 15:05:00,0.6773,0.6774,0.6772,0.6774,7825400002.0
2007-08-29 15:10:00,0.6775,0.6777,0.6775,0.6775,5917199997.0
2007-08-29 15:15:00,0.6776,0.6776,0.6775,0.6776,1972399999.0
2007-08-29 15:20:00,0.6775,0.6776,0.6775,0.6776,5917199997.0
2007-08-29 15:25:00,0.6775,0.6777,0.6775,0.6775,7889599996.0
2007-08-29 15:30:00,0.6776,0.6776,0.6774,0.6775,9861999995.0
2007-08-29 15:35:00,0.6776,0.6776,0.6772,0.6773,7889599996.0
2007-08-29 15:40:00,0.6774,0.6774,0.6772,0.6773,5917199997.0
2007-08-29 15:45:00,0.6772,0.6774,0.6772,0.6774,7889599996.0
2007-08-29 15:50:00,0.6773,0.6774,0.6771,0.6771,9861999995.0
2007-08-29 15:55:00,0.6772,0.6772,0.677,0.6771,9861999995.0
2007-08-29 16:00:00,0.677,0.6771,0.677,0.677,9861999995.0
2007-08-29 16:05:00,0.6771,0.6773,0.6771,0.6772,7889599996.0
2007-08-29 16:10:00,0.6773,0.6774,0.6772,0.6774,7889599996.0
2007-08-29 16:15:00,0.6775,0.6776,0.6772,0.6773,9861999995.0
2007-08-29 16:20:00,0.6772,0.6774,0.6772,0.6773,3944799998.0
2007-08-29 16:25:00,0.6774,0.6775,0.6774,0.6775,9231599967.0
2007-08-29 16:35:00,0.6776,0.6776,0.6775,0.6775,1814799992.0
2007-08-29 16:40:00,0.6774,0.6775,0.6773,0.6773,5444399976.0
2007-08-29 16:45:00,0.6772,0.6774,0.6772,0.6774,3629599984.0
2007-08-29 16:50:00,0.6773,0.6775,0.6773,0.6775,7259199968.0
2007-08-29 16:55:00,0.6774,0.6776,0.6773,0.6776,9073999960.0
2007-08-29 17:00:00,0.6775,0.6777,0.6774,0.6776,9073999960.0
2007-08-29 17:05:00,0.6775,0.6776,0.6772,0.6772,7259199968.0
2007-08-29 17:10:00,0.6773,0.6775,0.6772,0.6774,9073999960.0
2007-08-29 17:15:00,0.6773,0.6774,0.6772,0.6773,9073999960.0
2007-08-29 17:20:00,0.6774,0.6775,0.67725,0.6774,7695100037.0
2007-08-29 17:25:00,0.6775,0.6776,0.6774,0.6776,9800500075.0
2007-08-29 17:30:00,0.6776,0.67775,0.6775,0.67775,6458000012.0
2007-08-29 17:35:00,0.6776,0.6777,0.6775,0.6775,7088400048.0
2007-08-29 17:40:00,0.6774,0.6776,0.6774,0.6775,7088400048.0
2007-08-29 17:45:00,0.6774,0.6776,0.6774,0.6776,7088400048.0
2007-08-29 17:50:00,0.6775,0.6776,0.6774,0.6776,8860500060.0
2007-08-29 17:55:00,0.67755,0.6776,0.67745,0.67755,6167300046.0
2007-08-29 18:00:00,0.6776,0.6776,0.67745,0.6776,2791599999.0
2007-08-29 18:05:00,0.6776,0.6776,0.6774,0.6775,2262899995.0
2007-08-29 18:10:00,0.6776,0.6776,0.6774,0.67755,4650999995.0
2007-08-29 18:15:00,0.6776,0.6776,0.6775,0.6775,2024100007.0
2007-08-29 18:20:00,0.67755,0.67765,0.6775,0.6776,5346999987.0
2007-08-29 18:25:00,0.6776,0.6776,0.67745,0.67755,6339999978.0
2007-08-29 18:30:00,0.67755,0.67765,0.6775,0.6775,5042099990.0
2007-08-29 18:35:00,0.67745,0.67755,0.67745,0.67745,3037000000.0
2007-08-29 18:40:00,0.67755,0.6776,0.6775,0.67755,4001800025.0
2007-08-29 18:45:00,0.67755,0.67755,0.6774,0.6775,1572199984.0
2007-08-29 18:50:00,0.6775,0.6775,0.6773,0.6774,7743299994.0
2007-08-29 18:55:00,0.6774,0.6775,0.6774,0.6774,3944400028.0
2007-08-29 19:00:00,0.6775,0.6777,0.6774,0.6777,7143299968.0
2007-08-29 19:05:00,0.6776,0.6777,0.67755,0.67765,7434700027.0
2007-08-29 19:10:00,0.67765,0.67765,0.6775,0.6775,4587800040.0
2007-08-29 19:15:00,0.67755,0.6776,0.6775,0.67755,1632000005.0
2007-08-29 19:20:00,0.67755,0.6777,0.6775,0.6776,6094200017.0
2007-08-29 19:25:00,0.67755,0.6777,0.67755,0.6777,5178300035.0
2007-08-29 19:30:00,0.6777,0.6777,0.6776,0.6777,2240700010.0
2007-08-29 19:35:00,0.67765,0.67775,0.67755,0.67775,3687300019.0
2007-08-29 19:40:00,0.67775,0.6778,0.67765,0.6777,5178424991.0
2007-08-29 19:45:00,0.6777,0.6778,0.6776,0.6777,6659300025.0
2007-08-29 19:50:00,0.67775,0.67775,0.67755,0.6776,5932500013.0
2007-08-29 19:55:00,0.6776,0.6777,0.67755,0.67755,5164599955.0
2007-08-29 20:00:00,0.67755,0.6777,0.67755,0.6776,3705899968.0
2007-08-29 20:05:00,0.6777,0.6777,0.6775,0.6776,4747399992.0
2007-08-29 20:10:00,0.6776,0.6777,0.67755,0.6776,2931500021.0
2007-08-29 20:15:00,0.6775,0.6776,0.6775,0.6776,5327100071.0
2007-08-29 20:20:00,0.6776,0.6776,0.67755,0.6776,5323100008.0
2007-08-29 20:25:00,0.6776,0.6776,0.67745,0.6775,4837199959.0
2007-08-29 20:30:00,0.6774,0.6775,0.6774,0.6774,3286400017.0
2007-08-29 20:35:00,0.6775,0.6775,0.67735,0.6774,4824499973.0
2007-08-29 20:40:00,0.6774,0.6774,0.67725,0.6774,2466993979.0
2007-08-29 20:45:00,0.6774,0.6774,0.6773,0.67735,2236999991.0
2007-08-29 20:50:00,0.67735,0.6774,0.67735,0.67735,2561600006.0
2007-08-29 20:55:00,0.6774,0.6775,0.67735,0.6774,4541499967.0
2007-08-29 21:00:00,0.6774,0.6774,0.6771,0.6772,3910799959.0
2007-08-29 21:05:00,0.6772,0.6773,0.67705,0.6771,5150299976.0
2007-08-29 21:10:00,0.6772,0.6772,0.6771,0.6771,5828600063.0
2007-08-29 21:15:00,0.6772,0.6772,0.67695,0.677,3654799990.0
2007-08-29 21:20:00,0.677,0.6771,0.67695,0.6771,2108099998.0
2007-08-29 21:25:00,0.6771,0.6771,0.67685,0.677,3643400016.0
2007-08-29 21:30:00,0.677,0.67705,0.6767,0.6768,8386399950.0
2007-08-29 21:35:00,0.6769,0.67705,0.6769,0.677,8544899931.0
2007-08-29 21:40:00,0.6769,0.6772,0.6769,0.67715,3507699966.0
2007-08-29 21:45:00,0.6772,0.6772,0.67705,0.6772,3405000013.0
2007-08-29 21:50:00,0.6772,0.6772,0.67705,0.6772,6913900001.0
2007-08-29 21:55:00,0.6772,0.6775,0.67715,0.6774,6176200029.0
2007-08-29 22:00:00,0.6773,0.67765,0.6773,0.6776,4761600024.0
2007-08-29 22:05:00,0.6776,0.6776,0.6775,0.67755,1685399998.0
2007-08-29 22:10:00,0.67755,0.6776,0.67745,0.6776,3470300005.0
2007-08-29 22:15:00,0.67755,0.6777,0.67745,0.6777,2012899983.0
2007-08-29 22:20:00,0.6777,0.6778,0.67755,0.6777,2499600001.0
2007-08-29 22:25:00,0.6777,0.67785,0.67765,0.67775,2215700011.0
2007-08-29 22:30:00,0.6777,0.67775,0.67765,0.6777,1214150024.0
2007-08-29 22:35:00,0.6777,0.6778,0.67765,0.6778,4340000007.0
2007-08-29 22:40:00,0.6778,0.6778,0.67775,0.6778,3195999967.0
2007-08-29 22:45:00,0.67775,0.67785,0.67765,0.67785,3288199964.0
2007-08-29 22:50:00,0.67785,0.67785,0.67765,0.67775,4297399983.0
2007-08-29 22:55:00,0.6778,0.6778,0.6776,0.6776,4541700034.0
2007-08-29 23:00:00,0.6776,0.6778,0.6775,0.67775,894100018.0
2007-08-29 23:05:00,0.6778,0.6778,0.6776,0.6778,2144400001.0
2007-08-29 23:10:00,0.6778,0.678,0.6777,0.6779,2217899967.0
2007-08-29 23:15:00,0.6779,0.6779,0.6776,0.6778,1999200010.0
2007-08-29 23:20:00,0.6778,0.6778,0.67775,0.6778,1042299970.0
2007-08-29 23:25:00,0.6778,0.6778,0.6776,0.67765,775500000.0
2007-08-29 23:30:00,0.6777,0.6778,0.6776,0.6777,1244900008.0
2007-08-29 23:35:00,0.6777,0.6777,0.67755,0.6777,1523299997.0
2007-08-29 23:40:00,0.6777,0.6777,0.6775,0.6776,1626199999.0
2007-08-29 23:45:00,0.67755,0.6777,0.67748,0.6776,2177899997.0
2007-08-29 23:50:00,0.6776,0.6777,0.6775,0.6775,1554100010.0
2007-08-29 23:55:00,0.6776,0.6777,0.67715,0.6776,2017299988.0
2007-08-30 00:00:00,0.6776,0.6777,0.6772,0.6777,1293500001.0
2007-08-30 00:05:00,0.6777,0.6777,0.67745,0.6776,3673400014.0
2007-08-30 00:10:00,0.6776,0.6777,0.67745,0.6776,2727299995.0
2007-08-30 00:15:00,0.6776,0.67765,0.67735,0.67743,2223599990.0
2007-08-30 00:20:00,0.6775,0.6777,0.6775,0.6776,1636100008.0
2007-08-30 00:25:00,0.6776,0.67775,0.6775,0.67775,2634699997.0
2007-08-30 00:30:00,0.6777,0.6779,0.6775,0.6778,829999994.0
2007-08-30 00:35:00,0.6778,0.6778,0.6774,0.6778,1125399996.0
2007-08-30 00:40:00,0.6778,0.6778,0.6776,0.6777,376299998.0
2007-08-30 00:45:00,0.6777,0.6778,0.6776,0.6778,988199995.0
2007-08-30 00:50:00,0.67785,0.67795,0.6777,0.6778,1070300003.0
2007-08-30 00:55:00,0.6778,0.6779,0.67765,0.6779,999399996.0
2007-08-30 01:00:00,0.6779,0.6779,0.6775,0.67755,2332600009.0
2007-08-30 01:05:00,0.67755,0.6777,0.67745,0.6776,3801200006.0
2007-08-30 01:10:00,0.6776,0.6778,0.67755,0.6777,3780600040.0
2007-08-30 01:15:00,0.6777,0.6777,0.67765,0.6777,694400010.0
2007-08-30 01:20:00,0.6777,0.6778,0.6777,0.67775,898800009.0
2007-08-30 01:25:00,0.67775,0.67785,0.6777,0.67785,1614799999.0
2007-08-30 01:30:00,0.67785,0.67805,0.6778,0.67795,4446699996.0
2007-08-30 01:35:00,0.6779,0.678,0.6779,0.67795,2661200001.0
2007-08-30 01:40:00,0.67795,0.67805,0.67795,0.67805,1692599993.0
2007-08-30 01:45:00,0.678,0.67815,0.678,0.6781,1799799998.0
2007-08-30 01:50:00,0.6781,0.67825,0.6779,0.67805,6717400005.0
2007-08-30 01:55:00,0.67805,0.67835,0.67795,0.6783,2971000006.0
2007-08-30 02:00:00,0.6783,0.6784,0.67805,0.6781,4038799975.0
2007-08-30 02:05:00,0.6781,0.6783,0.67805,0.6783,1624200006.0
2007-08-30 02:10:00,0.6783,0.6783,0.67815,0.6783,2292299997.0
2007-08-30 02:15:00,0.6783,0.6783,0.6777,0.67775,4623899995.0
2007-08-30 02:20:00,0.6778,0.6778,0.6776,0.6777,5786199984.0
2007-08-30 02:25:00,0.67775,0.67775,0.67755,0.6776,4073899988.0
2007-08-30 02:30:00,0.6776,0.67775,0.67755,0.67775,3812100020.0
2007-08-30 02:35:00,0.6776,0.6778,0.6776,0.6778,2331900003.0
2007-08-30 02:40:00,0.6778,0.6779,0.67775,0.67785,3132776697.0
2007-08-30 02:45:00,0.67785,0.67785,0.67755,0.67775,5866400003.0
2007-08-30 02:50:00,0.67775,0.6778,0.67755,0.6776,3890699986.0
2007-08-30 02:55:00,0.6776,0.6778,0.6776,0.6777,2403999992.0
2007-08-30 03:00:00,0.6776,0.6777,0.6775,0.6776,3777900023.0
2007-08-30 03:05:00,0.67765,0.67765,0.67745,0.67755,1790700013.0
2007-08-30 03:10:00,0.67755,0.67765,0.6775,0.67755,2621799990.0
2007-08-30 03:15:00,0.67755,0.67765,0.6775,0.6775,2247400015.0
2007-08-30 03:20:00,0.67755,0.6776,0.6774,0.6774,2219699983.0
2007-08-30 03:25:00,0.67745,0.67745,0.67715,0.67715,5940100000.0
2007-08-30 03:30:00,0.67715,0.6777,0.67715,0.6776,3983800004.0
2007-08-30 03:35:00,0.6776,0.6776,0.6774,0.6775,2485899999.0
2007-08-30 03:40:00,0.6775,0.6775,0.67735,0.6774,3871600001.0
2007-08-30 03:45:00,0.6774,0.6774,0.67715,0.67725,1158199996.0
2007-08-30 03:50:00,0.67735,0.6774,0.6772,0.6774,810100000.0
2007-08-30 03:55:00,0.6774,0.6774,0.6773,0.6774,762900002.0
2007-08-30 04:00:00,0.67735,0.67755,0.67725,0.6775,2395099972.0
2007-08-30 04:05:00,0.6775,0.6776,0.6774,0.6775,3147599989.0
2007-08-30 04:10:00,0.6775,0.6776,0.67745,0.67745,2626000008.0
2007-08-30 04:15:00,0.67755,0.6776,0.67745,0.6775,3057500005.0
2007-08-30 04:20:00,0.6775,0.6775,0.67735,0.6774,959099999.0
2007-08-30 04:25:00,0.6774,0.6775,0.67735,0.67745,4826400021.0
2007-08-30 04:30:00,0.6775,0.67765,0.67745,0.6775,3033100011.0
2007-08-30 04:35:00,0.6775,0.6777,0.67745,0.6776,3869599998.0
2007-08-30 04:40:00,0.6776,0.6776,0.6775,0.6776,1853099972.0
2007-08-30 04:45:00,0.6776,0.67765,0.6775,0.6776,626899997.0
2007-08-30 04:50:00,0.6776,0.6777,0.67755,0.6776,586051553.0
2007-08-30 04:55:00,0.6776,0.6776,0.67725,0.6776,198299999.0
2007-08-30 05:00:00,0.6776,0.6776,0.67745,0.6776,1164999990.0
2007-08-30 05:05:00,0.6776,0.6777,0.6775,0.67765,696500009.0
2007-08-30 05:10:00,0.67765,0.6777,0.67755,0.67765,577900000.0
2007-08-30 05:15:00,0.6776,0.6777,0.6776,0.6776,227700000.0
2007-08-30 05:20:00,0.6776,0.6778,0.6776,0.67775,2017100000.0
2007-08-30 05:25:00,0.6777,0.67785,0.6777,0.6778,910399997.0
2007-08-30 05:30:00,0.6778,0.6778,0.67775,0.6778,536199998.0
2007-08-30 05:35:00,0.6778,0.6778,0.67775,0.6778,366600000.0
2007-08-30 05:40:00,0.6778,0.6778,0.6778,0.6778,222700000.0
2007-08-30 05:45:00,0.6778,0.67785,0.67775,0.67775,880699999.0
2007-08-30 05:50:00,0.6778,0.67795,0.67765,0.6777,4004100005.0
2007-08-30 05:55:00,0.6777,0.6777,0.67765,0.6777,1151900011.0
2007-08-30 06:00:00,0.6777,0.6779,0.67765,0.67785,3352399992.0
2007-08-30 06:05:00,0.67785,0.6779,0.67745,0.6777,5750200012.0
2007-08-30 06:10:00,0.6777,0.6778,0.67765,0.67775,1213099992.0
2007-08-30 06:15:00,0.67775,0.67775,0.67765,0.67765,833500004.0
2007-08-30 06:20:00,0.67765,0.6778,0.67765,0.6778,1104700000.0
2007-08-30 06:25:00,0.6778,0.6779,0.6777,0.6778,2156999994.0
2007-08-30 06:30:00,0.6778,0.678,0.6778,0.6779,2714700003.0
2007-08-30 06:35:00,0.6779,0.678,0.67785,0.67785,1824300011.0
2007-08-30 06:40:00,0.6779,0.67805,0.67785,0.678,4591700035.0
2007-08-30 06:45:00,0.678,0.678,0.67785,0.67785,2472999985.0
2007-08-30 06:50:00,0.67785,0.6781,0.67785,0.6781,4398899989.0
2007-08-30 06:55:00,0.6781,0.6781,0.6778,0.67795,2321299999.0
2007-08-30 07:00:00,0.67795,0.67815,0.6779,0.67815,3618600019.0
2007-08-30 07:05:00,0.67815,0.67815,0.6777,0.67775,6686700009.0
2007-08-30 07:10:00,0.6778,0.67795,0.6775,0.6777,4932200008.0
2007-08-30 07:15:00,0.6777,0.6777,0.67755,0.6776,1895399984.0
2007-08-30 07:20:00,0.6776,0.6776,0.67725,0.6774,3319399985.0
2007-08-30 07:25:00,0.6774,0.6779,0.67735,0.6777,6418199975.0
2007-08-30 07:30:00,0.6777,0.67795,0.6774,0.6776,4922900009.0
2007-08-30 07:35:00,0.6777,0.67785,0.67755,0.67775,4081999981.0
2007-08-30 07:40:00,0.6777,0.67805,0.67755,0.67775,6715499979.0
2007-08-30 07:45:00,0.6777,0.6779,0.6776,0.67775,2667400005.0
2007-08-30 07:50:00,0.67775,0.67805,0.67765,0.6779,3046100002.0
2007-08-30 07:55:00,0.6779,0.678,0.6778,0.678,2472200003.0
2007-08-30 08:00:00,0.67795,0.67795,0.67775,0.6778,4513800003.0
2007-08-30 08:05:00,0.67785,0.67785,0.67755,0.67755,3712499996.0
2007-08-30 08:10:00,0.6776,0.67765,0.6775,0.6775,2910299999.0
2007-08-30 08:15:00,0.6775,0.6775,0.6773,0.6773,2324700006.0
2007-08-30 08:20:00,0.6773,0.67745,0.67715,0.67735,4037399986.0
2007-08-30 08:25:00,0.67735,0.6777,0.67725,0.67755,7116600002.0
2007-08-30 08:30:00,0.6775,0.6776,0.6773,0.6774,6127699923.0
2007-08-30 08:35:00,0.6773,0.6774,0.6772,0.6773,7818999900.0
2007-08-30 08:40:00,0.6772,0.6773,0.677,0.6771,7117600060.0
2007-08-30 08:45:00,0.677,0.6773,0.677,0.6772,9434399999.0
2007-08-30 08:50:00,0.6774,0.6774,0.677,0.6771,9535299931.0
2007-08-30 08:55:00,0.677,0.6774,0.677,0.6773,6782000000.0
2007-08-30 09:00:00,0.6774,0.6777,0.677,0.6771,8477500000.0
2007-08-30 09:05:00,0.6772,0.6772,0.6768,0.6768,7737400001.0
2007-08-30 09:10:00,0.6769,0.6771,0.6767,0.6768,3821600004.0
2007-08-30 09:15:00,0.6767,0.6771,0.6767,0.6769,3821600004.0
2007-08-30 09:20:00,0.6768,0.6769,0.6767,0.6769,3336999982.0
2007-08-30 09:25:00,0.6769,0.6772,0.6768,0.6771,6723900087.0
2007-08-30 09:30:00,0.6772,0.6774,0.6772,0.6774,4464299940.0
2007-08-30 09:35:00,0.6773,0.6775,0.6773,0.6774,4464299940.0
2007-08-30 09:40:00,0.6775,0.6776,0.6774,0.6774,5952399920.0
2007-08-30 09:45:00,0.6775,0.6778,0.6773,0.6777,7440499900.0
2007-08-30 09:50:00,0.6776,0.6778,0.6776,0.6777,7327699926.0
2007-08-30 09:55:00,0.6778,0.678,0.6777,0.678,4295099979.0
2007-08-30 10:00:00,0.6779,0.6782,0.6778,0.678,7158499965.0
2007-08-30 10:05:00,0.6781,0.6785,0.678,0.6782,7158499965.0
2007-08-30 10:10:00,0.6783,0.6783,0.678,0.6781,5726799972.0
2007-08-30 10:15:00,0.678,0.67815,0.6779,0.678,6325199994.0
2007-08-30 10:20:00,0.6779,0.678,0.6777,0.6779,6080699998.0
2007-08-30 10:25:00,0.6779,0.678,0.6779,0.6779,7402000006.0
2007-08-30 10:30:00,0.6778,0.678,0.6775,0.678,8142500025.0
2007-08-30 10:35:00,0.678,0.678,0.6774,0.6774,8720000090.0
2007-08-30 10:40:00,0.6773,0.6774,0.6771,0.6773,5232000054.0
2007-08-30 10:45:00,0.6774,0.6776,0.6773,0.6775,6976000072.0
2007-08-30 10:50:00,0.6774,0.6775,0.6774,0.6775,7539000018.0
2007-08-30 10:55:00,0.6776,0.6778,0.6775,0.6778,6227199968.0
2007-08-30 11:00:00,0.6778,0.6779,0.6777,0.6778,8697600013.0
2007-08-30 11:05:00,0.6777,0.6778,0.6775,0.6775,8720099997.0
2007-08-30 11:10:00,0.6776,0.6776,0.6774,0.6775,10627500030.0
2007-08-30 11:15:00,0.6774,0.6776,0.6774,0.6776,7278900009.0
2007-08-30 11:20:00,0.6777,0.6779,0.67765,0.6778,6724600035.0
2007-08-30 11:25:00,0.6777,0.678,0.6777,0.678,1724599999.0
2007-08-30 11:30:00,0.678,0.6784,0.6779,0.6782,10598499970.0
2007-08-30 11:35:00,0.6782,0.6783,0.6781,0.6781,7641299967.0
2007-08-30 11:40:00,0.678,0.6786,0.678,0.6785,8431499923.0
2007-08-30 11:45:00,0.6784,0.6787,0.6783,0.6785,9395499905.0
2007-08-30 11:50:00,0.6786,0.6789,0.6785,0.6786,7046199964.0
2007-08-30 11:55:00,0.6785,0.6785,0.678,0.6781,6576000004.0
2007-08-30 12:00:00,0.678,0.6781,0.6777,0.6777,8220000005.0
2007-08-30 12:05:00,0.6778,0.6779,0.6777,0.6778,8351699993.0
2007-08-30 12:10:00,0.6777,0.678,0.6777,0.6779,6751599988.0
2007-08-30 12:15:00,0.6778,0.678,0.6777,0.6778,8439499985.0
2007-08-30 12:20:00,0.6779,0.678,0.67765,0.6779,8918500019.0
2007-08-30 12:25:00,0.6778,0.678,0.6778,0.67785,3697699987.0
2007-08-30 12:30:00,0.67785,0.678,0.67775,0.6779,8960600012.0
2007-08-30 12:35:00,0.678,0.678,0.6777,0.67785,4253699964.0
2007-08-30 12:40:00,0.67785,0.678,0.67775,0.6778,6838699998.0
2007-08-30 12:45:00,0.67785,0.67795,0.67775,0.67795,3936899983.0
2007-08-30 12:50:00,0.67795,0.6781,0.6779,0.678,4216000002.0
2007-08-30 12:55:00,0.6781,0.6782,0.678,0.6782,6349300032.0
2007-08-30 13:00:00,0.6783,0.6783,0.6781,0.6782,6940650040.0
2007-08-30 13:05:00,0.6782,0.67825,0.6781,0.67815,5603149960.0
2007-08-30 13:10:00,0.67815,0.6784,0.6781,0.6782,7013299888.0
2007-08-30 13:15:00,0.6782,0.6783,0.6781,0.6782,7761899955.0
2007-08-30 13:20:00,0.67825,0.6783,0.678,0.6781,9094399873.0
2007-08-30 13:25:00,0.67805,0.6782,0.678,0.6781,3128699966.0
2007-08-30 13:30:00,0.6779,0.678,0.6778,0.6779,6385499984.0
2007-08-30 13:35:00,0.6779,0.678,0.67785,0.678,7167699986.0
2007-08-30 13:40:00,0.678,0.67805,0.6778,0.678,7257699965.0
2007-08-30 13:45:00,0.6779,0.67805,0.6779,0.67805,4895699957.0
2007-08-30 13:50:00,0.67805,0.6781,0.67785,0.67785,5582599989.0
2007-08-30 13:55:00,0.67785,0.678,0.6777,0.678,6852799996.0
2007-08-30 14:00:00,0.6779,0.678,0.6779,0.6779,1270000004.0
2007-08-30 14:05:00,0.6778,0.6779,0.6777,0.6778,3544700001.0
2007-08-30 14:10:00,0.6779,0.678,0.67775,0.678,7617399971.0
2007-08-30 14:15:00,0.6779,0.678,0.6778,0.6779,6268700019.0
2007-08-30 14:20:00,0.6779,0.67795,0.6778,0.67785,4799700002.0
2007-08-30 14:25:00,0.67785,0.67785,0.6774,0.6775,8759899958.0
2007-08-30 14:30:00,0.6774,0.6777,0.6774,0.6777,8527799961.0
2007-08-30 14:35:00,0.6777,0.6777,0.6772,0.6773,7332599925.0
2007-08-30 14:40:00,0.6772,0.6776,0.6772,0.67755,6980599952.0
2007-08-30 14:45:00,0.6776,0.6776,0.6773,0.6774,8317099937.0
2007-08-30 14:50:00,0.6774,0.6775,0.6771,0.6772,10139399971.0
2007-08-30 14:55:00,0.6773,0.6773,0.6771,0.6771,5694599928.0
2007-08-30 15:00:00,0.6772,0.6773,0.67705,0.67725,8918699996.0
2007-08-30 15:05:00,0.67725,0.67745,0.6772,0.6773,5645700001.0
2007-08-30 15:10:00,0.6774,0.6777,0.6774,0.67765,7846499990.0
2007-08-30 15:15:00,0.6775,0.6776,0.6774,0.6775,10172399988.0
2007-08-30 15:20:00,0.6774,0.6775,0.6773,0.6774,7724800048.0
2007-08-30 15:25:00,0.6774,0.6775,0.6773,0.67745,6596099986.0
2007-08-30 15:30:00,0.6773,0.6775,0.6773,0.6774,7250799952.0
2007-08-30 15:35:00,0.6775,0.67755,0.6772,0.6774,7132600027.0
2007-08-30 15:40:00,0.6775,0.6775,0.6773,0.6774,4716100028.0
2007-08-30 15:45:00,0.6774,0.6775,0.677,0.6772,8337500074.0
2007-08-30 15:50:00,0.6772,0.6772,0.6769,0.6771,4722499980.0
2007-08-30 15:55:00,0.6772,0.6772,0.6771,0.6772,4556799980.0
2007-08-30 16:00:00,0.6773,0.6773,0.6771,0.67725,3417599985.0
2007-08-30 16:05:00,0.6771,0.6771,0.6769,0.6769,6478499955.0
2007-08-30 16:10:00,0.677,0.677,0.67675,0.6769,6647900008.0
2007-08-30 16:15:00,0.6769,0.6769,0.6767,0.6768,7050699916.0
2007-08-30 16:20:00,0.6767,0.6769,0.6767,0.6769,5808399908.0
2007-08-30 16:25:00,0.67695,0.677,0.6768,0.677,6898804248.0
2007-08-30 16:30:00,0.6769,0.6771,0.6769,0.677,10676760640.0
2007-08-30 16:35:00,0.6771,0.6771,0.67685,0.67685,7234456380.0
2007-08-30 16:40:00,0.67685,0.677,0.6767,0.6769,7530699985.0
2007-08-30 16:45:00,0.6769,0.67695,0.6767,0.6769,7562299928.0
2007-08-30 16:50:00,0.6768,0.6769,0.6767,0.6768,6702000000.0
2007-08-30 16:55:00,0.6769,0.6769,0.6765,0.6766,5361600000.0
2007-08-30 17:00:00,0.6767,0.6767,0.6764,0.6767,6374000006.0
2007-08-30 17:05:00,0.6767,0.6768,0.6767,0.6768,3727299991.0
2007-08-30 17:10:00,0.6768,0.6768,0.6764,0.6766,9306399898.0
2007-08-30 17:15:00,0.6765,0.6769,0.6765,0.6769,8753599901.0
2007-08-30 17:20:00,0.6768,0.677,0.6768,0.6769,5572699999.0
2007-08-30 17:25:00,0.6769,0.6772,0.6768,0.6771,9696500265.0
2007-08-30 17:30:00,0.6772,0.6773,0.6771,0.6773,9696500265.0
2007-08-30 17:35:00,0.67735,0.67735,0.67715,0.67725,8116500021.0
2007-08-30 17:40:00,0.67725,0.6774,0.67715,0.6773,9013999987.0
2007-08-30 17:45:00,0.6772,0.6773,0.677,0.67725,8722799989.0
2007-08-30 17:50:00,0.67725,0.67725,0.677,0.6771,3805199981.0
2007-08-30 17:55:00,0.6772,0.6773,0.677,0.677,7863800013.0
2007-08-30 18:00:00,0.67705,0.6771,0.6769,0.67705,5738999914.0
2007-08-30 18:05:00,0.67705,0.6772,0.677,0.67715,6471100010.0
2007-08-30 18:10:00,0.6772,0.67725,0.67705,0.6772,6470299966.0
2007-08-30 18:15:00,0.6772,0.6773,0.6771,0.67725,4290899977.0
2007-08-30 18:20:00,0.6772,0.6773,0.6771,0.6772,8436099967.0
2007-08-30 18:25:00,0.6772,0.6772,0.677,0.67705,6224700051.0
2007-08-30 18:30:00,0.67705,0.6772,0.677,0.6771,7301099950.0
2007-08-30 18:35:00,0.6771,0.6772,0.67705,0.67715,3552199986.0
2007-08-30 18:40:00,0.67715,0.6772,0.6769,0.677,5416699989.0
2007-08-30 18:45:00,0.677,0.6772,0.6769,0.67715,6725100017.0
2007-08-30 18:50:00,0.67715,0.6772,0.677,0.6771,3778800025.0
2007-08-30 18:55:00,0.6771,0.67715,0.67705,0.67715,5170400006.0
2007-08-30 19:00:00,0.67715,0.6772,0.67705,0.67715,6721099928.0
2007-08-30 19:05:00,0.67715,0.67715,0.677,0.67715,5736999994.0
2007-08-30 19:10:00,0.6772,0.6772,0.67705,0.6771,5250300018.0
2007-08-30 19:15:00,0.677,0.6771,0.6769,0.677,3061100003.0
2007-08-30 19:20:00,0.67705,0.6772,0.677,0.67715,3175100013.0
2007-08-30 19:25:00,0.677,0.6771,0.677,0.677,6715299989.0
2007-08-30 19:30:00,0.677,0.6772,0.67695,0.6772,6036300002.0
2007-08-30 19:35:00,0.6772,0.67725,0.6771,0.6771,4983299980.0
2007-08-30 19:40:00,0.67725,0.67745,0.67725,0.67735,4421500007.0
2007-08-30 19:45:00,0.6774,0.6774,0.67715,0.6773,5971700015.0
2007-08-30 19:50:00,0.6773,0.6774,0.67725,0.6773,6508099994.0
2007-08-30 19:55:00,0.67735,0.6774,0.67725,0.67735,4967099987.0
2007-08-30 20:00:00,0.6773,0.6774,0.67715,0.67715,3499100018.0
2007-08-30 20:05:00,0.67715,0.6773,0.67715,0.67725,6900300011.0
2007-08-30 20:10:00,0.67725,0.6773,0.6771,0.67715,4523299958.0
2007-08-30 20:15:00,0.67715,0.67725,0.6771,0.67715,2228499999.0
2007-08-30 20:20:00,0.67715,0.6772,0.6771,0.67715,3165699992.0
2007-08-30 20:25:00,0.67715,0.6772,0.6771,0.6772,2621500044.0
2007-08-30 20:30:00,0.67715,0.6772,0.67705,0.67715,5754300008.0
2007-08-30 20:35:00,0.67715,0.67725,0.6771,0.67725,5737799999.0
2007-08-30 20:40:00,0.67725,0.6773,0.67715,0.67715,3521100002.0
2007-08-30 20:45:00,0.6772,0.67735,0.677,0.6773,3253700010.0
2007-08-30 20:50:00,0.6773,0.6774,0.6772,0.6773,7533600006.0
2007-08-30 20:55:00,0.6772,0.6773,0.6771,0.6772,4980999987.0
2007-08-30 21:00:00,0.6771,0.6773,0.6769,0.677,5583099947.0
2007-08-30 21:05:00,0.677,0.67715,0.6769,0.6769,7354599935.0
2007-08-30 21:10:00,0.677,0.67715,0.677,0.67705,4530599960.0
2007-08-30 21:15:00,0.6771,0.6771,0.677,0.67705,3674399997.0
2007-08-30 21:20:00,0.67705,0.67725,0.677,0.6772,4937199986.0
2007-08-30 21:25:00,0.6772,0.6773,0.677,0.6771,5598999956.0
2007-08-30 21:30:00,0.677,0.6771,0.6768,0.6768,3442599995.0
2007-08-30 21:35:00,0.6768,0.6769,0.6767,0.6769,3448399965.0
2007-08-30 21:40:00,0.6769,0.6771,0.67685,0.677,6263699990.0
2007-08-30 21:45:00,0.677,0.67705,0.6768,0.6769,5916999974.0
2007-08-30 21:50:00,0.6769,0.6771,0.67685,0.6771,3463299978.0
2007-08-30 21:55:00,0.6771,0.6772,0.67695,0.677,1706100008.0
2007-08-30 22:00:00,0.677,0.6771,0.677,0.6771,697599997.0
2007-08-30 22:05:00,0.6771,0.6772,0.6769,0.6772,1813499997.0
2007-08-30 22:10:00,0.6772,0.67735,0.6771,0.6773,2013899990.0
2007-08-30 22:15:00,0.6773,0.6773,0.6771,0.6772,1569799996.0
2007-08-30 22:20:00,0.6772,0.6772,0.67685,0.6771,3983100014.0
2007-08-30 22:25:00,0.6771,0.6771,0.67695,0.677,1193999999.0
2007-08-30 22:30:00,0.677,0.67715,0.6769,0.6769,2384200010.0
2007-08-30 22:35:00,0.677,0.677,0.6769,0.6769,1569800002.0
2007-08-30 22:40:00,0.6769,0.6771,0.6769,0.6771,2982400010.0
2007-08-30 22:45:00,0.6771,0.6772,0.67705,0.6772,1701300018.0
2007-08-30 22:50:00,0.6772,0.6774,0.6772,0.6773,2431700007.0
2007-08-30 22:55:00,0.6773,0.6773,0.6769,0.6769,1388600006.0
2007-08-30 23:00:00,0.677,0.67705,0.6766,0.6767,1780699987.0
2007-08-30 23:05:00,0.6767,0.6769,0.6766,0.67685,1626199984.0
2007-08-30 23:10:00,0.67685,0.6769,0.67667,0.6769,1552500009.0
2007-08-30 23:15:00,0.6769,0.677,0.6767,0.6769,2495300006.0
2007-08-30 23:20:00,0.677,0.6772,0.67675,0.6772,1398000005.0
2007-08-30 23:25:00,0.6772,0.67725,0.677,0.6772,2588199991.0
2007-08-30 23:30:00,0.6772,0.6773,0.6771,0.6773,1682000004.0
2007-08-30 23:35:00,0.6773,0.6774,0.67695,0.6771,1236000006.0
2007-08-30 23:40:00,0.6771,0.67735,0.6769,0.67725,951999996.0
2007-08-30 23:45:00,0.67725,0.67735,0.677,0.6772,1207499996.0
2007-08-30 23:50:00,0.6772,0.6772,0.677,0.6771,1347900002.0
2007-08-30 23:55:00,0.6771,0.6772,0.67695,0.67705,1221799997.0
2007-08-31 00:00:00,0.6771,0.67715,0.6769,0.6771,1852100009.0
2007-08-31 00:05:00,0.6771,0.6772,0.6767,0.6771,4167000001.0
2007-08-31 00:10:00,0.6771,0.6771,0.6768,0.67695,1585499990.0
2007-08-31 00:15:00,0.67695,0.6772,0.6769,0.67715,1668399994.0
2007-08-31 00:20:00,0.6771,0.67735,0.6771,0.6773,1559900003.0
2007-08-31 00:25:00,0.6773,0.6773,0.67705,0.67715,677000002.0
2007-08-31 00:30:00,0.67715,0.6772,0.67695,0.67715,1813800018.0
2007-08-31 00:35:00,0.6772,0.6773,0.6771,0.67715,1048900001.0
2007-08-31 00:40:00,0.67715,0.6773,0.67705,0.6773,2765999977.0
2007-08-31 00:45:00,0.6773,0.6774,0.6772,0.6773,2203500010.0
2007-08-31 00:50:00,0.6773,0.67735,0.6771,0.67725,2570099990.0
2007-08-31 00:55:00,0.67725,0.67725,0.6772,0.67725,1092100011.0
2007-08-31 01:00:00,0.6773,0.67735,0.6772,0.6773,506399998.0
2007-08-31 01:05:00,0.6773,0.67735,0.6772,0.67725,1474699977.0
2007-08-31 01:10:00,0.67725,0.67725,0.6772,0.6772,1444600014.0
2007-08-31 01:15:00,0.6772,0.6772,0.6769,0.6771,2508800000.0
2007-08-31 01:20:00,0.6771,0.6773,0.6771,0.6772,2496699997.0
2007-08-31 01:25:00,0.6772,0.6772,0.677,0.6772,2033799993.0
2007-08-31 01:30:00,0.6772,0.6773,0.67715,0.67725,2148199989.0
2007-08-31 01:35:00,0.6773,0.6776,0.6771,0.6776,5314100009.0
2007-08-31 01:40:00,0.6776,0.67785,0.67755,0.67775,5275499983.0
2007-08-31 01:45:00,0.67775,0.67795,0.6777,0.6778,4027500002.0
2007-08-31 01:50:00,0.6778,0.67815,0.67775,0.67805,6239099967.0
2007-08-31 01:55:00,0.67805,0.67825,0.67795,0.6781,4848700000.0
2007-08-31 02:00:00,0.6781,0.6782,0.67805,0.6781,5187700017.0
2007-08-31 02:05:00,0.6781,0.67815,0.67805,0.6781,3227499998.0
2007-08-31 02:10:00,0.6781,0.6782,0.678,0.6782,2088600008.0
2007-08-31 02:15:00,0.6782,0.6785,0.67805,0.67845,4153100058.0
2007-08-31 02:20:00,0.6783,0.6786,0.67815,0.6783,2112900011.0
2007-08-31 02:25:00,0.6783,0.67865,0.6783,0.6786,2264900013.0
2007-08-31 02:30:00,0.6786,0.6787,0.6784,0.6786,1296200002.0
2007-08-31 02:35:00,0.6786,0.6787,0.67855,0.6786,825400014.0
2007-08-31 02:40:00,0.6787,0.6787,0.6785,0.6787,1486399999.0
2007-08-31 02:45:00,0.6787,0.6787,0.6785,0.67865,1689999993.0
2007-08-31 02:50:00,0.6787,0.6787,0.6784,0.6785,1876600015.0
2007-08-31 02:55:00,0.6785,0.6786,0.6783,0.6784,5399400006.0
2007-08-31 03:00:00,0.6784,0.6784,0.67805,0.6782,5728700021.0
2007-08-31 03:05:00,0.6782,0.6782,0.67805,0.6781,2426100026.0
2007-08-31 03:10:00,0.6781,0.6782,0.6781,0.6782,1462199995.0
2007-08-31 03:15:00,0.6782,0.6782,0.67795,0.67815,3773090564.0
2007-08-31 03:20:00,0.6782,0.67825,0.67805,0.6782,5014300001.0
2007-08-31 03:25:00,0.6782,0.6783,0.67815,0.67825,769100002.0
2007-08-31 03:30:00,0.67825,0.67825,0.6781,0.6782,1732499998.0
2007-08-31 03:35:00,0.6782,0.6782,0.67815,0.6782,537600008.0
2007-08-31 03:40:00,0.6782,0.6782,0.6781,0.6781,2047400011.0
2007-08-31 03:45:00,0.6781,0.6782,0.67805,0.67815,3058900015.0
2007-08-31 03:50:00,0.67815,0.67825,0.678,0.678,5532656963.0
2007-08-31 03:55:00,0.6781,0.6782,0.678,0.67815,4266013962.0
2007-08-31 04:00:00,0.67815,0.6783,0.67805,0.67825,1255300001.0
2007-08-31 04:05:00,0.6783,0.6783,0.6782,0.67825,511700003.0
2007-08-31 04:10:00,0.67825,0.6783,0.6781,0.6782,1574800010.0
2007-08-31 04:15:00,0.67825,0.6783,0.67815,0.6782,2417491443.0
2007-08-31 04:20:00,0.6781,0.6782,0.67805,0.6782,3729199972.0
2007-08-31 04:25:00,0.6782,0.6783,0.67789,0.6783,2115699987.0
2007-08-31 04:30:00,0.6783,0.6783,0.6782,0.6783,323400003.0
2007-08-31 04:35:00,0.6783,0.6783,0.67805,0.67825,3228599997.0
2007-08-31 04:40:00,0.67825,0.6783,0.67805,0.6782,3330700001.0
2007-08-31 04:45:00,0.6782,0.6782,0.67805,0.6782,1819900000.0
2007-08-31 04:50:00,0.6782,0.6782,0.67805,0.67815,1527499990.0
2007-08-31 04:55:00,0.67815,0.6782,0.6781,0.67815,2078000000.0
2007-08-31 05:00:00,0.67815,0.67815,0.678,0.678,2829000014.0
2007-08-31 05:05:00,0.678,0.67805,0.678,0.678,2558500017.0
2007-08-31 05:10:00,0.67805,0.6781,0.67795,0.6781,1457000001.0
2007-08-31 05:15:00,0.6781,0.6781,0.67795,0.678,1170599993.0
2007-08-31 05:20:00,0.678,0.6781,0.678,0.6781,602199996.0
2007-08-31 05:25:00,0.6781,0.6782,0.67805,0.6781,1028900003.0
2007-08-31 05:30:00,0.6781,0.6781,0.67795,0.678,1367500022.0
2007-08-31 05:35:00,0.678,0.6781,0.67795,0.678,2262500005.0
2007-08-31 05:40:00,0.678,0.678,0.6779,0.678,1172999997.0
2007-08-31 05:45:00,0.678,0.678,0.67775,0.678,1239798124.0
2007-08-31 05:50:00,0.678,0.6782,0.6779,0.67815,1992800007.0
2007-08-31 05:55:00,0.67815,0.6782,0.6781,0.67815,3379900031.0
2007-08-31 06:00:00,0.67815,0.67825,0.67805,0.67815,3602899990.0
2007-08-31 06:05:00,0.6782,0.67835,0.6779,0.67805,2107300003.0
2007-08-31 06:10:00,0.67805,0.67825,0.6778,0.6781,2313599990.0
2007-08-31 06:15:00,0.6781,0.67825,0.6781,0.67815,1016799980.0
2007-08-31 06:20:00,0.6782,0.6782,0.67795,0.67805,1540000013.0
2007-08-31 06:25:00,0.6781,0.6781,0.6779,0.6781,2090299970.0
2007-08-31 06:30:00,0.6781,0.6782,0.6778,0.67795,3719699990.0
2007-08-31 06:35:00,0.678,0.6781,0.6778,0.67795,1629800008.0
2007-08-31 06:40:00,0.678,0.678,0.6778,0.67795,1263499993.0
2007-08-31 06:45:00,0.678,0.67815,0.6779,0.678,956200003.0
2007-08-31 06:50:00,0.678,0.6781,0.6779,0.678,2771099962.0
2007-08-31 06:55:00,0.678,0.6782,0.6777,0.678,3570599989.0
2007-08-31 07:00:00,0.678,0.6783,0.6778,0.67825,3936399990.0
2007-08-31 07:05:00,0.67825,0.6783,0.678,0.6781,2454499995.0
2007-08-31 07:10:00,0.6781,0.6783,0.678,0.6783,3631799998.0
2007-08-31 07:15:00,0.67825,0.6784,0.6781,0.67815,2113199993.0
2007-08-31 07:20:00,0.6781,0.6784,0.6781,0.6783,1658199997.0
2007-08-31 07:25:00,0.6783,0.6784,0.6781,0.6784,1409200002.0
2007-08-31 07:30:00,0.6784,0.6784,0.6779,0.6781,2406899998.0
2007-08-31 07:35:00,0.67805,0.6782,0.6777,0.6781,5566499997.0
2007-08-31 07:40:00,0.6781,0.6782,0.6779,0.6779,3309299954.0
2007-08-31 07:45:00,0.6779,0.6784,0.6779,0.6783,4197299962.0
2007-08-31 07:50:00,0.6783,0.6785,0.6779,0.6783,6833600062.0
2007-08-31 07:55:00,0.6784,0.6784,0.6778,0.6781,7082899997.0
2007-08-31 08:00:00,0.6781,0.6781,0.6777,0.6777,5730999985.0
2007-08-31 08:05:00,0.6777,0.6779,0.6774,0.67775,3162100005.0
2007-08-31 08:10:00,0.6778,0.67785,0.6774,0.6775,6368799943.0
2007-08-31 08:15:00,0.6775,0.6778,0.6775,0.6777,4501899993.0
2007-08-31 08:20:00,0.6778,0.6778,0.6774,0.6778,1422599995.0
2007-08-31 08:25:00,0.6778,0.6779,0.6775,0.67775,5180600020.0
2007-08-31 08:30:00,0.67775,0.6779,0.6775,0.67765,6597299967.0
2007-08-31 08:35:00,0.6776,0.6779,0.6775,0.67765,5825299974.0
2007-08-31 08:40:00,0.6778,0.67795,0.6774,0.6778,7144100026.0
2007-08-31 08:45:00,0.6778,0.67795,0.6776,0.6778,6344300026.0
2007-08-31 08:50:00,0.6778,0.67805,0.6778,0.67785,7743600023.0
2007-08-31 08:55:00,0.6778,0.678,0.6776,0.678,5568199977.0
2007-08-31 09:00:00,0.678,0.678,0.6775,0.6777,7350900023.0
2007-08-31 09:05:00,0.6778,0.6778,0.6774,0.6774,10013499970.0
2007-08-31 09:10:00,0.6776,0.6776,0.6772,0.67745,8636299987.0
2007-08-31 09:15:00,0.67745,0.6776,0.6772,0.6776,5268099969.0
2007-08-31 09:20:00,0.6775,0.6778,0.6775,0.6778,7395499890.0
2007-08-31 09:25:00,0.6778,0.6778,0.67765,0.6777,6268099982.0
2007-08-31 09:30:00,0.6778,0.678,0.6778,0.678,3547799988.0
2007-08-31 09:35:00,0.6779,0.678,0.6779,0.678,7029600055.0
2007-08-31 09:40:00,0.67795,0.6781,0.6779,0.67805,3289300028.0
2007-08-31 09:45:00,0.678,0.6781,0.67795,0.6781,3611699985.0
2007-08-31 09:50:00,0.6781,0.6781,0.67795,0.678,5183199937.0
2007-08-31 09:55:00,0.678,0.6781,0.67765,0.6779,7980499982.0
2007-08-31 10:00:00,0.6779,0.678,0.67775,0.6779,4374199976.0
2007-08-31 10:05:00,0.678,0.6781,0.6778,0.6779,3916000000.0
2007-08-31 10:10:00,0.6779,0.6781,0.67785,0.678,6740800060.0
2007-08-31 10:15:00,0.6781,0.6782,0.678,0.678,7149800012.0
2007-08-31 10:20:00,0.6781,0.67825,0.6779,0.678,9051500000.0
2007-08-31 10:25:00,0.6781,0.6781,0.6779,0.6779,4179000022.0
2007-08-31 10:30:00,0.678,0.678,0.6777,0.678,7213600050.0
2007-08-31 10:35:00,0.67795,0.678,0.6778,0.6778,5171300057.0
2007-08-31 10:40:00,0.6779,0.6779,0.6776,0.6777,8417599996.0
2007-08-31 10:45:00,0.6777,0.6777,0.6774,0.6775,4492000006.0
2007-08-31 10:50:00,0.6774,0.6776,0.6774,0.67755,3579400009.0
2007-08-31 10:55:00,0.6776,0.6776,0.6774,0.6775,5732299966.0
2007-08-31 11:00:00,0.6774,0.6776,0.6771,0.67755,10211499992.0
2007-08-31 11:05:00,0.6775,0.6776,0.6774,0.67755,5556399984.0
2007-08-31 11:10:00,0.6776,0.6776,0.6773,0.6774,4925900028.0
2007-08-31 11:15:00,0.67745,0.67755,0.6774,0.67745,4601099977.0
2007-08-31 11:20:00,0.67745,0.67745,0.6773,0.67735,1459899993.0
2007-08-31 11:25:00,0.67735,0.6774,0.6769,0.677,9075299966.0
2007-08-31 11:30:00,0.6769,0.6771,0.6767,0.6771,9762299914.0
2007-08-31 11:35:00,0.6771,0.6772,0.6769,0.6769,7779700021.0
2007-08-31 11:40:00,0.6768,0.6768,0.6766,0.6767,7169400068.0
2007-08-31 11:45:00,0.67675,0.6771,0.67675,0.677,6451599968.0
2007-08-31 11:50:00,0.677,0.677,0.6766,0.6766,7312400022.0
2007-08-31 11:55:00,0.6767,0.6767,0.6765,0.6766,9653699982.0
2007-08-31 12:00:00,0.6767,0.6768,0.67655,0.6767,8892499975.0
2007-08-31 12:05:00,0.6766,0.6767,0.6763,0.67635,9321500035.0
2007-08-31 12:10:00,0.6762,0.6765,0.6761,0.6763,5696099963.0
2007-08-31 12:15:00,0.6762,0.6763,0.676,0.6761,9030499945.0
2007-08-31 12:20:00,0.6762,0.6762,0.6758,0.6761,9030499945.0
2007-08-31 12:25:00,0.67595,0.6763,0.67595,0.6763,6953799979.0
2007-08-31 12:30:00,0.67635,0.67645,0.67625,0.6764,7975699988.0
2007-08-31 12:35:00,0.67635,0.6765,0.67635,0.6765,5847900019.0
2007-08-31 12:40:00,0.6766,0.6767,0.6765,0.6767,7222499986.0
2007-08-31 12:45:00,0.6767,0.6767,0.6764,0.6765,6292299959.0
2007-08-31 12:50:00,0.6765,0.6766,0.6763,0.67645,6961899964.0
2007-08-31 12:55:00,0.6765,0.6766,0.6763,0.6764,7877999986.0
2007-08-31 13:00:00,0.6765,0.67665,0.6765,0.6766,6009700046.0
2007-08-31 13:05:00,0.6767,0.6769,0.6765,0.6768,10052600135.0
2007-08-31 13:10:00,0.6769,0.6771,0.67665,0.6769,6989600080.0
2007-08-31 13:15:00,0.677,0.677,0.6768,0.6768,3281099996.0
2007-08-31 13:20:00,0.6768,0.6768,0.6766,0.6768,7114799980.0
2007-08-31 13:25:00,0.6766,0.677,0.6766,0.6769,5631200021.0
2007-08-31 13:30:00,0.677,0.6776,0.6769,0.6775,8691499995.0
2007-08-31 13:35:00,0.6777,0.6781,0.6773,0.6774,8691499995.0
2007-08-31 13:40:00,0.6775,0.6778,0.6774,0.6778,8691499995.0
2007-08-31 13:45:00,0.6777,0.678,0.6776,0.6779,8691499995.0
2007-08-31 13:50:00,0.6779,0.6779,0.6775,0.67775,3976999946.0
2007-08-31 13:55:00,0.6777,0.678,0.6777,0.678,7141200028.0
2007-08-31 14:00:00,0.6781,0.6781,0.6779,0.678,8926500035.0
2007-08-31 14:05:00,0.6779,0.6782,0.6779,0.6782,8800600012.0
2007-08-31 14:10:00,0.6781,0.6782,0.6777,0.6779,6637599936.0
2007-08-31 14:15:00,0.6778,0.6781,0.6778,0.6781,8296999920.0
2007-08-31 14:20:00,0.6782,0.67835,0.67785,0.67795,6723299933.0
2007-08-31 14:25:00,0.6781,0.6783,0.678,0.6782,6678099914.0
2007-08-31 14:30:00,0.6784,0.6785,0.6782,0.6783,4554999835.0
2007-08-31 14:35:00,0.6782,0.6783,0.678,0.6782,5847399918.0
2007-08-31 14:40:00,0.6781,0.67835,0.6781,0.6783,10063499960.0
2007-08-31 14:45:00,0.6783,0.6785,0.6782,0.6784,8844299897.0
2007-08-31 14:50:00,0.6784,0.6784,0.67795,0.6782,4977699995.0
2007-08-31 14:55:00,0.6782,0.6783,0.67805,0.6783,3059799968.0
2007-08-31 15:00:00,0.6783,0.6783,0.678,0.678,5773999895.0
2007-08-31 15:05:00,0.6781,0.6785,0.6781,0.6784,7159299931.0
2007-08-31 15:10:00,0.6785,0.6785,0.678,0.678,7329899989.0
2007-08-31 15:15:00,0.6779,0.6782,0.6779,0.6781,5092500025.0
2007-08-31 15:20:00,0.6782,0.6784,0.6781,0.6783,6593400026.0
2007-08-31 15:25:00,0.6782,0.6783,0.6781,0.6782,7766900053.0
2007-08-31 15:30:00,0.6782,0.6783,0.6779,0.6779,8984199929.0
2007-08-31 15:35:00,0.678,0.6781,0.6778,0.678,7291999964.0
2007-08-31 15:40:00,0.6779,0.6781,0.6777,0.6779,9114999955.0
2007-08-31 15:45:00,0.6778,0.6779,0.67765,0.67775,5755199945.0
2007-08-31 15:50:00,0.67775,0.6779,0.67765,0.6779,6522000009.0
2007-08-31 15:55:00,0.6778,0.6779,0.6774,0.6774,8333500050.0
2007-08-31 16:00:00,0.6776,0.6776,0.677,0.6773,8148999995.0
2007-08-31 16:05:00,0.6772,0.6777,0.6772,0.6777,8148999995.0
2007-08-31 16:10:00,0.6776,0.6778,0.6774,0.6777,8148999995.0
2007-08-31 16:15:00,0.6776,0.6777,0.6774,0.6774,8148999995.0
2007-08-31 16:20:00,0.6773,0.6774,0.6771,0.6771,6519199996.0
2007-08-31 16:25:00,0.677,0.6771,0.6764,0.6764,8148999995.0
2007-08-31 16:30:00,0.6765,0.67685,0.6764,0.6768,8148999995.0
2007-08-31 16:35:00,0.6768,0.6769,0.6767,0.67685,4279499979.0
2007-08-31 16:40:00,0.6767,0.6769,0.6766,0.6766,9435500024.0
2007-08-31 16:45:00,0.6767,0.6767,0.6765,0.6765,9979800052.0
2007-08-31 16:50:00,0.6764,0.6765,0.6759,0.6759,10606000080.0
2007-08-31 16:55:00,0.6758,0.676,0.6756,0.6758,8484800064.0
2007-08-31 17:00:00,0.6757,0.6762,0.6757,0.6761,10606000080.0
2007-08-31 17:05:00,0.6762,0.6764,0.6762,0.6763,6363600048.0
2007-08-31 17:10:00,0.6762,0.6764,0.6761,0.6761,8484800064.0
2007-08-31 17:15:00,0.6762,0.6762,0.6759,0.6761,7335600043.0
2007-08-31 17:20:00,0.6762,0.6764,0.6761,0.6764,4859999975.0
2007-08-31 17:25:00,0.6763,0.6764,0.6762,0.6762,3887999980.0
2007-08-31 17:30:00,0.6761,0.6762,0.6759,0.676,7702799975.0
2007-08-31 17:35:00,0.6759,0.676,0.6758,0.6758,9597999975.0
2007-08-31 17:40:00,0.6759,0.6761,0.6757,0.6761,7678399980.0
2007-08-31 17:45:00,0.6762,0.67625,0.676,0.6761,8897900006.0
2007-08-31 17:50:00,0.676,0.67615,0.6758,0.6761,8176400001.0
2007-08-31 17:55:00,0.6762,0.6764,0.676,0.6763,9587900042.0
2007-08-31 18:00:00,0.6762,0.67675,0.6762,0.6767,9077099968.0
2007-08-31 18:05:00,0.6766,0.6767,0.6764,0.6767,5720799970.0
2007-08-31 18:10:00,0.6767,0.6768,0.6765,0.6767,8609500047.0
2007-08-31 18:15:00,0.6767,0.6767,0.6765,0.67655,5172699987.0
2007-08-31 18:20:00,0.67655,0.6766,0.6763,0.6763,8183799970.0
2007-08-31 18:25:00,0.6762,0.6763,0.676,0.676,9135300016.0
2007-08-31 18:30:00,0.67595,0.6763,0.6758,0.6762,6254000010.0
2007-08-31 18:35:00,0.6762,0.6762,0.6761,0.6762,7203399944.0
2007-08-31 18:40:00,0.6761,0.67625,0.67605,0.6761,5922199988.0
2007-08-31 18:45:00,0.67615,0.67625,0.67605,0.6761,5908799963.0
2007-08-31 18:50:00,0.6762,0.6762,0.6761,0.6762,8910400014.0
2007-08-31 18:55:00,0.67615,0.6762,0.6761,0.6762,4889300024.0
2007-08-31 19:00:00,0.6762,0.67635,0.67605,0.6762,5817500010.0
2007-08-31 19:05:00,0.6762,0.6762,0.676,0.67605,2959799997.0
2007-08-31 19:10:00,0.67605,0.67605,0.67585,0.67595,2862799998.0
2007-08-31 19:15:00,0.67595,0.67595,0.67585,0.6759,4248999992.0
2007-08-31 19:20:00,0.67595,0.67595,0.6758,0.67585,4807800006.0
2007-08-31 19:25:00,0.67585,0.6759,0.6756,0.6757,5287599997.0
2007-08-31 19:30:00,0.6757,0.6757,0.6755,0.6756,7647100035.0
2007-08-31 19:35:00,0.6756,0.6756,0.6753,0.6754,6558399996.0
2007-08-31 19:40:00,0.67545,0.6757,0.6754,0.67565,7048099973.0
2007-08-31 19:45:00,0.6757,0.6757,0.6756,0.67565,5379999946.0
2007-08-31 19:50:00,0.6756,0.6757,0.67555,0.6757,3095299965.0
2007-08-31 19:55:00,0.6757,0.67575,0.6757,0.6757,3308599973.0
2007-08-31 20:00:00,0.6757,0.6758,0.67565,0.6758,2416500020.0
2007-08-31 20:05:00,0.67585,0.6759,0.6758,0.6759,3383800010.0
2007-08-31 20:10:00,0.6759,0.6759,0.6755,0.6756,6834200014.0
2007-08-31 20:15:00,0.6756,0.6757,0.6755,0.6755,4048799961.0
2007-08-31 20:20:00,0.67545,0.6757,0.67545,0.6757,5896299966.0
2007-08-31 20:25:00,0.6758,0.67585,0.67565,0.6757,4269699991.0
2007-08-31 20:30:00,0.67565,0.6758,0.67565,0.67565,4543300001.0
2007-08-31 20:35:00,0.67565,0.67565,0.67555,0.6756,5997800004.0
2007-08-31 20:40:00,0.6756,0.6757,0.67555,0.6757,1717900008.0
2007-08-31 20:45:00,0.6757,0.6757,0.6756,0.67565,2314400006.0
2007-08-31 20:50:00,0.67565,0.6757,0.6756,0.6757,2586699989.0
2007-08-31 20:55:00,0.6757,0.6757,0.6756,0.67565,1456500003.0
2007-08-31 21:00:00,0.67565,0.67565,0.67555,0.6756,979700005.0
2007-08-31 21:05:00,0.6756,0.6756,0.6756,0.6756,815400000.0
2007-08-31 21:10:00,0.6756,0.6757,0.67555,0.6756,2882999984.0
2007-08-31 21:15:00,0.67565,0.6757,0.67535,0.67545,3271800002.0
2007-08-31 21:20:00,0.67545,0.67565,0.67545,0.67555,3262699964.0
2007-08-31 21:25:00,0.67555,0.6756,0.6754,0.67545,1850254205.0
2007-08-31 21:30:00,0.67545,0.6756,0.67545,0.6755,2984694959.0
2007-08-31 21:35:00,0.6755,0.67555,0.6753,0.6755,1553600002.0
2007-08-31 21:40:00,0.6755,0.67555,0.67545,0.6755,1485900000.0
2007-08-31 21:45:00,0.67545,0.67555,0.67535,0.6754,2244000007.0
2007-08-31 21:50:00,0.6753,0.6754,0.6751,0.67535,5905500011.0
2007-08-31 21:55:00,0.67535,0.67565,0.6752,0.6756,3271299997.0
2007-08-31 22:00:00,0.67555,0.6756,0.6754,0.6754,2091600002.0
2007-08-31 22:05:00,0.6754,0.6755,0.6754,0.67545,525100000.0
2007-08-31 22:10:00,0.6755,0.6755,0.6752,0.6752,2226399996.0
2007-08-31 22:15:00,0.6752,0.6755,0.67515,0.6755,1479799986.0
2007-08-31 22:20:00,0.6755,0.6755,0.6752,0.67535,609300004.0
2007-08-31 22:25:00,0.67535,0.6754,0.6752,0.6753,835000000.0
2007-08-31 22:30:00,0.6753,0.6754,0.675,0.6754,1802599997.0
2007-08-31 22:35:00,0.6754,0.6754,0.6751,0.6751,221500000.0
2007-08-31 22:40:00,0.67525,0.6756,0.67525,0.6754,2211499987.0
2007-08-31 22:45:00,0.6755,0.6755,0.6752,0.6755,2367100006.0
2007-08-31 22:50:00,0.6755,0.6755,0.6748,0.6752,3037399988.0
2007-08-31 22:55:00,0.67525,0.6755,0.6752,0.6755,1155199987.0
2007-09-02 23:00:00,0.67547,0.67548,0.67529,0.67531,5021999992.0
2007-09-02 23:05:00,0.67538,0.67549,0.67522,0.67531,4720699975.0
2007-09-02 23:10:00,0.67558,0.67565,0.67523,0.67531,2876699992.0
2007-09-02 23:15:00,0.67543,0.6756,0.67515,0.67555,1071000004.0
2007-09-02 23:20:00,0.67561,0.67561,0.67522,0.67546,1911699986.0
2007-09-02 23:25:00,0.67542,0.67559,0.67528,0.67534,2268600000.0
2007-09-02 23:30:00,0.67544,0.67546,0.67528,0.67546,1837499999.0
2007-09-02 23:35:00,0.67527,0.67549,0.67527,0.67548,4020799971.0
2007-09-02 23:40:00,0.67549,0.6755,0.67531,0.67537,2210799985.0
2007-09-02 23:45:00,0.6753,0.67553,0.67521,0.6753,919500002.0
2007-09-02 23:50:00,0.67556,0.6757,0.67538,0.67558,4091899969.0
2007-09-02 23:55:00,0.67562,0.67578,0.67545,0.67556,4448299969.0
2007-09-03 00:00:00,0.67565,0.67565,0.67555,0.6756,15400000.0
2007-09-03 00:05:00,0.6756,0.6757,0.6755,0.6757,24300000.0
2007-09-03 00:10:00,0.67565,0.67576,0.67558,0.67565,826400000.0
2007-09-03 00:15:00,0.6757,0.67577,0.67545,0.67552,1680700001.0
2007-09-03 00:20:00,0.67567,0.67575,0.6756,0.6756,1940499983.0
2007-09-03 00:25:00,0.67575,0.6758,0.6754,0.6755,1399900005.0
2007-09-03 00:30:00,0.6755,0.6756,0.6754,0.6756,1162899997.0
2007-09-03 00:35:00,0.6756,0.6756,0.6755,0.6755,917799990.0
2007-09-03 00:40:00,0.6755,0.6756,0.6754,0.6755,968699998.0
2007-09-03 00:45:00,0.6755,0.6756,0.6754,0.6756,559899999.0
2007-09-03 00:50:00,0.6756,0.67562,0.6754,0.67562,1245999999.0
2007-09-03 00:55:00,0.6756,0.676,0.6754,0.6758,798399994.0
2007-09-03 01:00:00,0.6759,0.676,0.6754,0.6757,1179299996.0
2007-09-03 01:05:00,0.6757,0.6759,0.6755,0.6758,1162100006.0
2007-09-03 01:10:00,0.6758,0.6759,0.6757,0.6759,1646499996.0
2007-09-03 01:15:00,0.6759,0.6763,0.6759,0.6762,3398800008.0
2007-09-03 01:20:00,0.6762,0.6763,0.6761,0.6763,2874499989.0
2007-09-03 01:25:00,0.6762,0.67635,0.676,0.67625,1595700001.0
2007-09-03 01:30:00,0.6761,0.67631,0.6761,0.6763,2010900015.0
2007-09-03 01:35:00,0.6763,0.6764,0.67625,0.6763,1504300006.0
2007-09-03 01:40:00,0.67625,0.6764,0.6762,0.6763,2724099994.0
2007-09-03 01:45:00,0.6763,0.6765,0.67625,0.6764,3967999974.0
2007-09-03 01:50:00,0.6764,0.6764,0.67635,0.6764,1848399991.0
2007-09-03 01:55:00,0.6764,0.6765,0.6764,0.6765,1382599998.0
2007-09-03 02:00:00,0.6765,0.6765,0.67635,0.6764,2633500022.0
2007-09-03 02:05:00,0.6764,0.67655,0.67635,0.67655,2265399997.0
2007-09-03 02:10:00,0.67655,0.67655,0.6764,0.6765,2642799989.0
2007-09-03 02:15:00,0.67636,0.6766,0.67634,0.67645,3343400002.0
2007-09-03 02:20:00,0.6765,0.6766,0.6764,0.6765,1659099999.0
2007-09-03 02:25:00,0.6764,0.6766,0.6763,0.67635,3122700008.0
2007-09-03 02:30:00,0.6764,0.6765,0.67635,0.6764,4507699914.0
2007-09-03 02:35:00,0.67635,0.6764,0.67635,0.6764,1434600001.0
2007-09-03 02:40:00,0.6764,0.6764,0.67623,0.6763,2146199986.0
2007-09-03 02:45:00,0.6763,0.67635,0.6762,0.6763,3750799965.0
2007-09-03 02:50:00,0.6763,0.6764,0.6762,0.67635,3839799956.0
2007-09-03 02:55:00,0.67635,0.6766,0.6762,0.67645,7269799961.0
2007-09-03 03:00:00,0.67645,0.67645,0.67635,0.6764,2455099986.0
2007-09-03 03:05:00,0.6765,0.6765,0.67635,0.6764,4558299849.0
2007-09-03 03:10:00,0.6764,0.67645,0.6763,0.67635,1554799974.0
2007-09-03 03:15:00,0.6764,0.6764,0.67635,0.6764,1185599995.0
2007-09-03 03:20:00,0.6764,0.67645,0.6763,0.6764,2100199995.0
2007-09-03 03:25:00,0.6764,0.67645,0.6763,0.6764,3597799927.0
2007-09-03 03:30:00,0.67635,0.6764,0.67625,0.67635,1325599970.0
2007-09-03 03:35:00,0.67635,0.6764,0.6763,0.6763,1956399982.0
2007-09-03 03:40:00,0.6763,0.67635,0.67608,0.6763,1229299972.0
2007-09-03 03:45:00,0.6763,0.67635,0.6762,0.6762,1682600003.0
2007-09-03 03:50:00,0.67625,0.67625,0.67605,0.6761,1759899990.0
2007-09-03 03:55:00,0.6761,0.6761,0.67585,0.6759,940200004.0
2007-09-03 04:00:00,0.6759,0.676,0.67565,0.6759,2399699994.0
2007-09-03 04:05:00,0.6759,0.676,0.6758,0.6759,1366000016.0
2007-09-03 04:10:00,0.6759,0.6761,0.67585,0.6761,1211000000.0
2007-09-03 04:15:00,0.6761,0.67615,0.676,0.67605,2664899986.0
2007-09-03 04:20:00,0.67615,0.67625,0.6761,0.67625,668099996.0
2007-09-03 04:25:00,0.67625,0.6763,0.67615,0.67615,1072399991.0
2007-09-03 04:30:00,0.67615,0.67615,0.676,0.676,327399995.0
2007-09-03 04:35:00,0.676,0.67615,0.67595,0.67615,1158099992.0
2007-09-03 04:40:00,0.67615,0.67625,0.6761,0.6761,570299998.0
2007-09-03 04:45:00,0.6761,0.6762,0.67595,0.67605,273500001.0
2007-09-03 04:50:00,0.67605,0.6761,0.676,0.676,465799996.0
2007-09-03 04:55:00,0.676,0.6761,0.676,0.6761,537800007.0
2007-09-03 05:00:00,0.67591,0.67612,0.67584,0.6761,723899997.0
2007-09-03 05:05:00,0.6761,0.6761,0.67593,0.67605,466600002.0
2007-09-03 05:10:00,0.67605,0.67605,0.67595,0.67595,365899994.0
2007-09-03 05:15:00,0.67594,0.67604,0.67594,0.676,1519199988.0
2007-09-03 05:20:00,0.676,0.67605,0.67595,0.676,2409100042.0
2007-09-03 05:25:00,0.676,0.6761,0.676,0.6761,182300001.0
2007-09-03 05:30:00,0.6761,0.6761,0.67588,0.6761,1206199996.0
2007-09-03 05:35:00,0.6761,0.6762,0.67596,0.67605,2007799991.0
2007-09-03 05:40:00,0.6761,0.6761,0.67605,0.67605,867500003.0
2007-09-03 05:45:00,0.6761,0.6762,0.67605,0.6762,1660768398.0
2007-09-03 05:50:00,0.6762,0.6763,0.67605,0.67625,3169500047.0
2007-09-03 05:55:00,0.6763,0.6763,0.67605,0.67625,2070499982.0
2007-09-03 06:00:00,0.67625,0.67635,0.6761,0.67635,2055000003.0
2007-09-03 06:05:00,0.6763,0.67635,0.67615,0.6763,1925099993.0
2007-09-03 06:10:00,0.67635,0.67635,0.6762,0.6762,1091700009.0
2007-09-03 06:15:00,0.6762,0.67625,0.67615,0.67615,2367500003.0
2007-09-03 06:20:00,0.6762,0.6762,0.67605,0.6761,1855200009.0
2007-09-03 06:25:00,0.6761,0.6761,0.6761,0.6761,838800000.0
2007-09-03 06:30:00,0.67605,0.6761,0.67605,0.6761,787300009.0
2007-09-03 06:35:00,0.67602,0.67615,0.676,0.67615,1243099992.0
2007-09-03 06:40:00,0.6761,0.67625,0.67605,0.6762,1937599993.0
2007-09-03 06:45:00,0.6762,0.67635,0.67615,0.67625,2035899999.0
2007-09-03 06:50:00,0.6762,0.6763,0.6761,0.6761,3759799992.0
2007-09-03 06:55:00,0.6761,0.6761,0.67605,0.6761,3447600027.0
2007-09-03 07:00:00,0.6761,0.6763,0.67605,0.6761,3649000002.0
2007-09-03 07:05:00,0.6762,0.6762,0.67605,0.67615,3161099997.0
2007-09-03 07:10:00,0.67615,0.6762,0.6761,0.6761,926300000.0
2007-09-03 07:15:00,0.6761,0.6762,0.67605,0.67615,2495000000.0
2007-09-03 07:20:00,0.67615,0.6762,0.67602,0.6762,374100000.0
2007-09-03 07:25:00,0.6762,0.6764,0.6762,0.6763,2136500007.0
2007-09-03 07:30:00,0.6763,0.6763,0.67615,0.67625,553200004.0
2007-09-03 07:35:00,0.6762,0.67635,0.67601,0.6763,963799998.0
2007-09-03 07:40:00,0.6763,0.6766,0.6763,0.6765,2093999990.0
2007-09-03 07:45:00,0.6765,0.6766,0.6764,0.6764,2624399999.0
2007-09-03 07:50:00,0.6764,0.67655,0.67635,0.67655,4039799971.0
2007-09-03 07:55:00,0.67655,0.67655,0.67605,0.67605,3798400020.0
2007-09-03 08:00:00,0.676,0.6761,0.67575,0.676,6949499968.0
2007-09-03 08:05:00,0.676,0.67605,0.6758,0.676,5150699985.0
2007-09-03 08:10:00,0.676,0.6761,0.67585,0.6759,2776600005.0
2007-09-03 08:15:00,0.67595,0.67615,0.67585,0.6761,3465800014.0
2007-09-03 08:20:00,0.6761,0.6762,0.67605,0.6762,1776799986.0
2007-09-03 08:25:00,0.6762,0.6762,0.67565,0.67575,4529199996.0
2007-09-03 08:30:00,0.6756,0.6757,0.6755,0.6756,3165000000.0
2007-09-03 08:35:00,0.6756,0.6756,0.6752,0.6755,7694799911.0
2007-09-03 08:40:00,0.6756,0.6758,0.67545,0.6758,8422400015.0
2007-09-03 08:45:00,0.6757,0.67575,0.67555,0.6757,6507900025.0
2007-09-03 08:50:00,0.6756,0.6759,0.67555,0.6758,7747699979.0
2007-09-03 08:55:00,0.6758,0.6759,0.6757,0.6759,3065100015.0
2007-09-03 09:00:00,0.6758,0.67595,0.67565,0.6759,5794649999.0
2007-09-03 09:05:00,0.6759,0.676,0.6757,0.6758,7145193653.0
2007-09-03 09:10:00,0.6758,0.6759,0.6756,0.67565,3503599978.0
2007-09-03 09:15:00,0.6757,0.6758,0.67555,0.6758,6871500033.0
2007-09-03 09:20:00,0.6758,0.6758,0.6756,0.6756,5088599998.0
2007-09-03 09:25:00,0.67555,0.6757,0.67555,0.67555,4563899990.0
2007-09-03 09:30:00,0.6756,0.6757,0.6755,0.6755,6061599942.0
2007-09-03 09:35:00,0.6756,0.67565,0.6755,0.6756,3157000011.0
2007-09-03 09:40:00,0.6756,0.6757,0.6755,0.6756,7619799984.0
2007-09-03 09:45:00,0.6756,0.67565,0.6754,0.6755,5544399973.0
2007-09-03 09:50:00,0.6755,0.67565,0.6755,0.67565,5567699962.0
2007-09-03 09:55:00,0.67565,0.6758,0.67565,0.6758,5455900013.0
2007-09-03 10:00:00,0.6759,0.6759,0.67575,0.6758,5400699993.0
2007-09-03 10:05:00,0.6758,0.6759,0.67545,0.6758,4197399966.0
2007-09-03 10:10:00,0.67585,0.6759,0.6757,0.67585,7019300012.0
2007-09-03 10:15:00,0.67585,0.67585,0.67565,0.6757,3875899973.0
2007-09-03 10:20:00,0.6757,0.6757,0.6756,0.6757,3033900001.0
2007-09-03 10:25:00,0.6757,0.6757,0.6756,0.6756,2482200007.0
2007-09-03 10:30:00,0.6756,0.6757,0.6754,0.6756,5981300015.0
2007-09-03 10:35:00,0.6756,0.6757,0.6756,0.6757,7668499981.0
2007-09-03 10:40:00,0.6757,0.6759,0.67565,0.67585,4810600017.0
2007-09-03 10:45:00,0.6759,0.6761,0.6758,0.6759,5824299921.0
2007-09-03 10:50:00,0.676,0.6761,0.6759,0.6759,6123599997.0
2007-09-03 10:55:00,0.6759,0.676,0.6758,0.6759,3955399980.0
2007-09-03 11:00:00,0.6759,0.6759,0.6758,0.6758,3361499958.0
2007-09-03 11:05:00,0.6758,0.6758,0.6757,0.67575,3835799940.0
2007-09-03 11:10:00,0.6758,0.6758,0.67555,0.6757,3762199999.0
2007-09-03 11:15:00,0.67565,0.6758,0.6756,0.6758,4517599967.0
2007-09-03 11:20:00,0.6758,0.6758,0.6756,0.6758,8093399975.0
2007-09-03 11:25:00,0.67575,0.6759,0.67567,0.6759,3658799998.0
2007-09-03 11:30:00,0.6759,0.676,0.67575,0.6759,7744999936.0
2007-09-03 11:35:00,0.676,0.676,0.6758,0.67595,2524199975.0
2007-09-03 11:40:00,0.67595,0.67605,0.67595,0.67605,3850199989.0
2007-09-03 11:45:00,0.67605,0.6762,0.6759,0.6759,7378199857.0
2007-09-03 11:50:00,0.676,0.6763,0.676,0.6761,1775000000.0
2007-09-03 11:55:00,0.676,0.6762,0.676,0.6761,4956500030.0
2007-09-03 12:00:00,0.6762,0.6763,0.6761,0.6762,4981699940.0
2007-09-03 12:05:00,0.6762,0.67625,0.676,0.6761,3301299965.0
2007-09-03 12:10:00,0.6761,0.6761,0.67585,0.676,5091300029.0
2007-09-03 12:15:00,0.676,0.676,0.6759,0.676,2974399972.0
2007-09-03 12:20:00,0.676,0.676,0.6759,0.6759,4313299987.0
2007-09-03 12:25:00,0.6759,0.676,0.67575,0.67595,2096699998.0
2007-09-03 12:30:00,0.67595,0.6761,0.67595,0.67605,4290199984.0
2007-09-03 12:35:00,0.676,0.6761,0.6759,0.676,4053900001.0
2007-09-03 12:40:00,0.676,0.676,0.6758,0.6759,3960100018.0
2007-09-03 12:45:00,0.67585,0.676,0.6758,0.676,3877299990.0
2007-09-03 12:50:00,0.676,0.676,0.6758,0.6758,2505499992.0
2007-09-03 12:55:00,0.6758,0.6759,0.67565,0.6759,5481499955.0
2007-09-03 13:00:00,0.6759,0.676,0.6757,0.6758,6120300010.0
2007-09-03 13:05:00,0.6757,0.6758,0.6755,0.6756,7335999975.0
2007-09-03 13:10:00,0.6756,0.6757,0.6755,0.6756,5951499960.0
2007-09-03 13:15:00,0.6756,0.6757,0.6756,0.67565,2488800020.0
2007-09-03 13:20:00,0.6757,0.6758,0.6756,0.67565,4939599977.0
2007-09-03 13:25:00,0.6758,0.6759,0.67565,0.6757,6745899969.0
2007-09-03 13:30:00,0.67575,0.67585,0.6757,0.67575,4595999942.0
2007-09-03 13:35:00,0.6758,0.6759,0.67575,0.67585,2657000023.0
2007-09-03 13:40:00,0.67585,0.67595,0.67575,0.67585,3728600004.0
2007-09-03 13:45:00,0.67585,0.67595,0.67575,0.6759,4566900007.0
2007-09-03 13:50:00,0.6759,0.67595,0.67585,0.6759,2333600015.0
2007-09-03 13:55:00,0.6759,0.67595,0.67575,0.6758,3865600050.0
2007-09-03 14:00:00,0.67575,0.67595,0.67575,0.67585,3499500014.0
2007-09-03 14:05:00,0.67585,0.67585,0.6757,0.6757,4198099981.0
2007-09-03 14:10:00,0.6758,0.67585,0.6756,0.6757,6209199963.0
2007-09-03 14:15:00,0.6757,0.6758,0.67565,0.67575,4394800000.0
2007-09-03 14:20:00,0.67575,0.67575,0.6755,0.6756,4532900031.0
2007-09-03 14:25:00,0.6756,0.67585,0.6756,0.6756,5294499931.0
2007-09-03 14:30:00,0.6757,0.6758,0.67565,0.6758,4718499906.0
2007-09-03 14:35:00,0.6758,0.6758,0.67555,0.67565,6590999957.0
2007-09-03 14:40:00,0.6756,0.6757,0.6754,0.6756,7113999987.0
2007-09-03 14:45:00,0.6756,0.6757,0.6755,0.6757,5210199973.0
2007-09-03 14:50:00,0.6757,0.67575,0.6755,0.67565,4895800010.0
2007-09-03 14:55:00,0.6757,0.67575,0.6756,0.6757,6821800056.0
2007-09-03 15:00:00,0.6757,0.6759,0.67565,0.6758,4845399973.0
2007-09-03 15:05:00,0.6758,0.6758,0.6754,0.67555,4856899965.0
2007-09-03 15:10:00,0.6756,0.6758,0.6755,0.67575,4202900010.0
2007-09-03 15:15:00,0.67575,0.6758,0.6756,0.6756,2745599984.0
2007-09-03 15:20:00,0.6756,0.6758,0.6755,0.6756,3938400001.0
2007-09-03 15:25:00,0.6756,0.6758,0.67555,0.6757,5922700017.0
2007-09-03 15:30:00,0.6757,0.67575,0.6755,0.67555,4653500025.0
2007-09-03 15:35:00,0.67555,0.67565,0.6754,0.6755,3630099978.0
2007-09-03 15:40:00,0.6755,0.6755,0.67535,0.6755,1870000002.0
2007-09-03 15:45:00,0.6755,0.6756,0.6754,0.6755,3675700017.0
2007-09-03 15:50:00,0.6755,0.6755,0.6753,0.67535,6703100071.0
2007-09-03 15:55:00,0.67535,0.67545,0.67515,0.6753,6256299953.0
2007-09-03 16:00:00,0.6753,0.67535,0.6751,0.6753,5627999935.0
2007-09-03 16:05:00,0.6753,0.6754,0.6752,0.6754,6250400038.0
2007-09-03 16:10:00,0.6754,0.6754,0.6748,0.6749,6305399962.0
2007-09-03 16:15:00,0.675,0.6751,0.6749,0.6751,5058199979.0
2007-09-03 16:20:00,0.6751,0.6751,0.6746,0.6748,7708500043.0
2007-09-03 16:25:00,0.67485,0.675,0.67475,0.675,7469700020.0
2007-09-03 16:30:00,0.67505,0.6752,0.6749,0.6751,5611299897.0
2007-09-03 16:35:00,0.675,0.6752,0.6749,0.675,3464299982.0
2007-09-03 16:40:00,0.675,0.6751,0.6748,0.675,8169100016.0
2007-09-03 16:45:00,0.67495,0.6752,0.6749,0.6751,10462100075.0
2007-09-03 16:50:00,0.67505,0.6752,0.6745,0.6747,6578400073.0
2007-09-03 16:55:00,0.6746,0.6747,0.6742,0.6743,4859400042.0
2007-09-03 17:00:00,0.6744,0.6747,0.6743,0.6747,6170699998.0
2007-09-03 17:05:00,0.6747,0.6747,0.6745,0.6746,5290000012.0
2007-09-03 17:10:00,0.6746,0.6747,0.67445,0.6746,6165200018.0
2007-09-03 17:15:00,0.6746,0.6746,0.6744,0.6744,3188300033.0
2007-09-03 17:20:00,0.6744,0.6745,0.6743,0.67445,2837500008.0
2007-09-03 17:25:00,0.6745,0.6745,0.6743,0.67445,3020199990.0
2007-09-03 17:30:00,0.67435,0.6745,0.67425,0.67445,3534882689.0
2007-09-03 17:35:00,0.67445,0.6746,0.67445,0.6745,727699999.0
2007-09-03 17:40:00,0.6745,0.6747,0.67445,0.6747,1750999996.0
2007-09-03 17:45:00,0.6747,0.67475,0.67455,0.6747,2538000004.0
2007-09-03 17:50:00,0.6747,0.67475,0.67455,0.6746,433300005.0
2007-09-03 17:55:00,0.6746,0.6746,0.6744,0.67455,826899998.0
2007-09-03 18:00:00,0.67455,0.6746,0.67435,0.6745,2666100032.0
2007-09-03 18:05:00,0.6745,0.6746,0.67425,0.6745,2979600001.0
2007-09-03 18:10:00,0.6745,0.6746,0.67435,0.6744,2394199994.0
2007-09-03 18:15:00,0.6744,0.6747,0.6744,0.6746,1634899991.0
2007-09-03 18:20:00,0.6746,0.6747,0.6746,0.6746,509700001.0
2007-09-03 18:25:00,0.6746,0.6747,0.6745,0.6747,1086800000.0
2007-09-03 18:30:00,0.6746,0.6747,0.67455,0.6746,759399998.0
2007-09-03 18:35:00,0.6746,0.6747,0.67455,0.6747,322800000.0
2007-09-03 18:40:00,0.6747,0.6747,0.6746,0.67465,504499996.0
2007-09-03 18:45:00,0.67465,0.6747,0.6746,0.6746,429799998.0
2007-09-03 18:50:00,0.6746,0.6747,0.67455,0.67465,452100000.0
2007-09-03 18:55:00,0.6746,0.67475,0.67455,0.6747,1019299993.0
2007-09-03 19:00:00,0.6746,0.6747,0.6744,0.67465,359399998.0
2007-09-03 19:05:00,0.67465,0.67465,0.6743,0.6745,1621600009.0
2007-09-03 19:10:00,0.6745,0.6746,0.6742,0.6743,1680700044.0
2007-09-03 19:15:00,0.6743,0.6745,0.6743,0.6745,2054800025.0
2007-09-03 19:20:00,0.6745,0.6745,0.6741,0.6743,2146499998.0
2007-09-03 19:25:00,0.67425,0.6744,0.6741,0.6742,1092900003.0
2007-09-03 19:30:00,0.6742,0.6743,0.6742,0.6743,1322500019.0
2007-09-03 19:35:00,0.6742,0.67425,0.6741,0.6741,951900009.0
2007-09-03 19:40:00,0.6741,0.6743,0.67395,0.6741,1540699989.0
2007-09-03 19:45:00,0.6741,0.6744,0.6741,0.6744,1607700006.0
2007-09-03 19:50:00,0.6744,0.6744,0.6742,0.67425,1308300003.0
2007-09-03 19:55:00,0.67425,0.6743,0.67425,0.6743,335999997.0
2007-09-03 20:00:00,0.6743,0.6743,0.6741,0.6742,960499995.0
2007-09-03 20:05:00,0.6742,0.6743,0.67408,0.67425,1222499984.0
2007-09-03 20:10:00,0.6743,0.6744,0.6742,0.67435,372700000.0
2007-09-03 20:15:00,0.6744,0.6744,0.6744,0.6744,220000000.0
2007-09-03 20:20:00,0.6744,0.6744,0.67435,0.6744,287299998.0
2007-09-03 20:25:00,0.6744,0.67445,0.6743,0.6743,354599999.0
2007-09-03 20:30:00,0.6744,0.6744,0.6741,0.67435,552599999.0
2007-09-03 20:35:00,0.67435,0.67435,0.67412,0.67435,1036400009.0
2007-09-03 20:40:00,0.67435,0.6744,0.6742,0.6742,222999997.0
2007-09-03 20:45:00,0.6742,0.6744,0.67414,0.6744,600700006.0
2007-09-03 20:50:00,0.6744,0.6744,0.6743,0.6743,304599998.0
2007-09-03 20:55:00,0.6744,0.6746,0.6744,0.6745,722000001.0
2007-09-03 21:00:00,0.6745,0.6746,0.6743,0.6746,712400000.0
2007-09-03 21:05:00,0.67455,0.6747,0.6742,0.6746,1800800003.0
2007-09-03 21:10:00,0.67451,0.67465,0.67413,0.67455,2256800003.0
2007-09-03 21:15:00,0.67455,0.6746,0.6743,0.6745,888300000.0
2007-09-03 21:20:00,0.6745,0.6746,0.67434,0.6744,1987900033.0
2007-09-03 21:25:00,0.6744,0.6745,0.6744,0.6745,1166800009.0
2007-09-03 21:30:00,0.67443,0.6747,0.67435,0.67465,2737900008.0
2007-09-03 21:35:00,0.6746,0.6747,0.6744,0.67465,1619499993.0
2007-09-03 21:40:00,0.67465,0.67475,0.6744,0.6745,2119700001.0
2007-09-03 21:45:00,0.6745,0.67475,0.6744,0.6747,1947399996.0
2007-09-03 21:50:00,0.6747,0.67475,0.6741,0.67445,2677399990.0
2007-09-03 21:55:00,0.67445,0.6747,0.6743,0.6747,4001200022.0
2007-09-03 22:00:00,0.6746,0.6748,0.6741,0.67425,1671500000.0
2007-09-03 22:05:00,0.67425,0.6744,0.674,0.6741,1160599999.0
2007-09-03 22:10:00,0.6742,0.6744,0.674,0.6743,1603100008.0
2007-09-03 22:15:00,0.6743,0.6745,0.6743,0.6745,1770500001.0
2007-09-03 22:20:00,0.6744,0.6746,0.6743,0.6745,1930399975.0
2007-09-03 22:25:00,0.67445,0.6745,0.6743,0.6744,2285999996.0
2007-09-03 22:30:00,0.6744,0.6745,0.6743,0.67445,587500001.0
2007-09-03 22:35:00,0.6745,0.6746,0.67431,0.6745,519799997.0
2007-09-03 22:40:00,0.6745,0.6745,0.6743,0.6745,792499994.0
2007-09-03 22:45:00,0.6745,0.6746,0.67445,0.67445,315299999.0
2007-09-03 22:50:00,0.6745,0.6746,0.6744,0.67455,497799993.0
2007-09-03 22:55:00,0.6746,0.67495,0.6745,0.6748,1032400003.0
2007-09-03 23:00:00,0.6748,0.67495,0.6745,0.6745,705499998.0
2007-09-03 23:05:00,0.6746,0.6748,0.6744,0.6746,1681700000.0
2007-09-03 23:10:00,0.6746,0.6748,0.6741,0.6746,1429599985.0
2007-09-03 23:15:00,0.6746,0.6748,0.6746,0.6746,860300006.0
2007-09-03 23:20:00,0.6747,0.6748,0.6745,0.6747,1312299977.0
2007-09-03 23:25:00,0.6747,0.6748,0.6745,0.6748,519100003.0
2007-09-03 23:30:00,0.6748,0.6748,0.6746,0.67465,748199999.0
2007-09-03 23:35:00,0.6746,0.6748,0.6745,0.6746,3049799992.0
2007-09-03 23:40:00,0.6747,0.6747,0.67445,0.6745,876899988.0
2007-09-03 23:45:00,0.6745,0.6747,0.6745,0.6746,184900000.0
2007-09-03 23:50:00,0.6746,0.6748,0.6746,0.6746,797800024.0
2007-09-03 23:55:00,0.6747,0.675,0.6745,0.6749,1816000014.0
2007-09-04 00:00:00,0.6747,0.6749,0.6745,0.6746,1521900014.0
2007-09-04 00:05:00,0.6746,0.6748,0.6746,0.6748,672499999.0
2007-09-04 00:10:00,0.67475,0.675,0.67475,0.6749,1122499994.0
2007-09-04 00:15:00,0.6748,0.675,0.6747,0.67495,1137000013.0
2007-09-04 00:20:00,0.67495,0.675,0.6746,0.67495,2060300001.0
2007-09-04 00:25:00,0.6749,0.67495,0.6747,0.6749,646899998.0
2007-09-04 00:30:00,0.6749,0.67505,0.6748,0.6749,770899999.0
2007-09-04 00:35:00,0.6749,0.675,0.67485,0.6749,659700000.0
2007-09-04 00:40:00,0.6749,0.675,0.6748,0.67495,712300002.0
2007-09-04 00:45:00,0.67495,0.675,0.6747,0.6748,246900000.0
2007-09-04 00:50:00,0.6748,0.6748,0.6747,0.6747,202100002.0
2007-09-04 00:55:00,0.67475,0.6748,0.6746,0.67475,1654200001.0
2007-09-04 01:00:00,0.67475,0.67485,0.6747,0.6747,2540999994.0
2007-09-04 01:05:00,0.6747,0.6748,0.67465,0.6748,615099997.0
2007-09-04 01:10:00,0.6748,0.67485,0.6745,0.6748,1050500000.0
2007-09-04 01:15:00,0.6748,0.6748,0.6746,0.67475,1141600002.0
2007-09-04 01:20:00,0.6748,0.6749,0.6746,0.67475,2423399991.0
2007-09-04 01:25:00,0.6748,0.67485,0.6746,0.67475,1396899992.0
2007-09-04 01:30:00,0.6748,0.67495,0.6747,0.6748,1382900005.0
2007-09-04 01:35:00,0.6748,0.67485,0.67475,0.6748,911599995.0
2007-09-04 01:40:00,0.67485,0.6749,0.67475,0.6748,929200000.0
2007-09-04 01:45:00,0.67475,0.6749,0.67475,0.6748,1257700000.0
2007-09-04 01:50:00,0.6748,0.67495,0.67475,0.67485,1140500007.0
2007-09-04 01:55:00,0.67485,0.6749,0.67475,0.6748,1521600014.0
2007-09-04 02:00:00,0.6748,0.6748,0.6747,0.6748,2388300028.0
2007-09-04 02:05:00,0.6748,0.6749,0.67475,0.67475,1679800010.0
2007-09-04 02:10:00,0.6748,0.67495,0.67475,0.6749,3216699974.0
2007-09-04 02:15:00,0.6749,0.67505,0.6748,0.67495,4165499991.0
2007-09-04 02:20:00,0.6749,0.675,0.67475,0.6749,2678099991.0
2007-09-04 02:25:00,0.6749,0.675,0.67485,0.67495,2012400000.0
2007-09-04 02:30:00,0.67495,0.67495,0.6747,0.67475,2536499979.0
2007-09-04 02:35:00,0.6748,0.6749,0.6747,0.6748,3796300004.0
2007-09-04 02:40:00,0.67485,0.6749,0.67475,0.6749,2051700024.0
2007-09-04 02:45:00,0.6749,0.6749,0.67475,0.67485,2159400017.0
2007-09-04 02:50:00,0.67485,0.6749,0.67455,0.67455,4366706883.0
2007-09-04 02:55:00,0.67455,0.67485,0.6745,0.67475,5223899991.0
2007-09-04 03:00:00,0.67475,0.67485,0.67465,0.67485,3417500010.0
2007-09-04 03:05:00,0.6747,0.6748,0.6745,0.67455,5123699997.0
2007-09-04 03:10:00,0.6745,0.67475,0.6745,0.67475,3587599988.0
2007-09-04 03:15:00,0.67475,0.67475,0.6744,0.6745,4005899949.0
2007-09-04 03:20:00,0.6745,0.6746,0.67445,0.67455,2217699985.0
2007-09-04 03:25:00,0.67455,0.6746,0.6744,0.6744,2447299983.0
2007-09-04 03:30:00,0.6744,0.67455,0.67425,0.67435,4912900004.0
2007-09-04 03:35:00,0.67435,0.67445,0.6742,0.6744,4107099991.0
2007-09-04 03:40:00,0.67445,0.6746,0.67435,0.6745,2805999995.0
2007-09-04 03:45:00,0.67445,0.6746,0.67435,0.6746,5984897534.0
2007-09-04 03:50:00,0.6746,0.6746,0.67445,0.67445,2993699990.0
2007-09-04 03:55:00,0.67445,0.6745,0.67425,0.67435,4745499972.0
2007-09-04 04:00:00,0.6742,0.6745,0.6741,0.6744,4008000020.0
2007-09-04 04:05:00,0.6744,0.6744,0.67415,0.6743,3113699974.0
2007-09-04 04:10:00,0.6743,0.67445,0.67425,0.6744,2824599992.0
2007-09-04 04:15:00,0.67445,0.67455,0.67435,0.67445,1476999995.0
2007-09-04 04:20:00,0.67445,0.67455,0.6744,0.67455,1071799992.0
2007-09-04 04:25:00,0.67455,0.67455,0.67421,0.67422,874699998.0
2007-09-04 04:30:00,0.6745,0.6746,0.67445,0.67455,1175400012.0
2007-09-04 04:35:00,0.67455,0.67455,0.67425,0.6743,2430799982.0
2007-09-04 04:40:00,0.67435,0.67435,0.6743,0.67435,1906400003.0
2007-09-04 04:45:00,0.67435,0.6744,0.67425,0.6744,3582099993.0
2007-09-04 04:50:00,0.67435,0.6744,0.6743,0.67435,2030200007.0
2007-09-04 04:55:00,0.6744,0.6744,0.6743,0.6744,614300004.0
2007-09-04 05:00:00,0.6744,0.6744,0.6744,0.6744,887600002.0
2007-09-04 05:05:00,0.6744,0.67455,0.67435,0.6744,3997699995.0
2007-09-04 05:10:00,0.6744,0.6745,0.67435,0.6744,1753899985.0
2007-09-04 05:15:00,0.6744,0.6744,0.6743,0.6744,772500002.0
2007-09-04 05:20:00,0.6744,0.6744,0.67419,0.6743,2658999993.0
2007-09-04 05:25:00,0.67417,0.6744,0.67412,0.6744,1308000000.0
2007-09-04 05:30:00,0.6744,0.6744,0.6742,0.67425,3248400012.0
2007-09-04 05:35:00,0.67425,0.67425,0.67415,0.67425,3473999992.0
2007-09-04 05:40:00,0.67425,0.67425,0.67415,0.67425,2492999999.0
2007-09-04 05:45:00,0.67425,0.67425,0.674,0.67405,2932400005.0
2007-09-04 05:50:00,0.6741,0.67415,0.67405,0.6741,2598200003.0
2007-09-04 05:55:00,0.6741,0.6741,0.6737,0.6738,3408599993.0
2007-09-04 06:00:00,0.6738,0.674,0.6738,0.67395,2821899993.0
2007-09-04 06:05:00,0.674,0.6742,0.67385,0.67415,5851200017.0
2007-09-04 06:10:00,0.67415,0.6742,0.674,0.67415,1754699994.0
2007-09-04 06:15:00,0.6741,0.6743,0.6741,0.67425,1126700003.0
2007-09-04 06:20:00,0.6743,0.6743,0.67415,0.6743,1813600002.0
2007-09-04 06:25:00,0.6743,0.6743,0.67415,0.67425,2618900011.0
2007-09-04 06:30:00,0.6743,0.6743,0.67425,0.6743,1312799994.0
2007-09-04 06:35:00,0.6743,0.67435,0.6742,0.6743,2096900008.0
2007-09-04 06:40:00,0.6743,0.6744,0.67425,0.6744,1675700001.0
2007-09-04 06:45:00,0.6744,0.6745,0.67425,0.6743,3559599962.0
2007-09-04 06:50:00,0.6743,0.6745,0.6743,0.67445,920499992.0
2007-09-04 06:55:00,0.6743,0.6744,0.67425,0.6743,2909599998.0
2007-09-04 07:00:00,0.6743,0.6745,0.6743,0.67445,3204700034.0
2007-09-04 07:05:00,0.67443,0.67455,0.6743,0.67455,2392999983.0
2007-09-04 07:10:00,0.67455,0.67465,0.67445,0.6745,1504300013.0
2007-09-04 07:15:00,0.67445,0.6746,0.67445,0.6745,2250300000.0
2007-09-04 07:20:00,0.6745,0.67465,0.67445,0.67465,3522100010.0
2007-09-04 07:25:00,0.67465,0.6747,0.6745,0.67465,197999994.0
2007-09-04 07:30:00,0.67455,0.6748,0.67455,0.67475,4519500003.0
2007-09-04 07:35:00,0.6748,0.6748,0.67455,0.6747,3551500010.0
2007-09-04 07:40:00,0.6747,0.67485,0.67455,0.6746,3064998490.0
2007-09-04 07:45:00,0.6746,0.6747,0.6745,0.6746,3358700008.0
2007-09-04 07:50:00,0.6746,0.67485,0.67455,0.6748,4492899992.0
2007-09-04 07:55:00,0.6749,0.675,0.67485,0.6749,3704700015.0
2007-09-04 08:00:00,0.6749,0.67495,0.6748,0.67485,6329299973.0
2007-09-04 08:05:00,0.67485,0.6749,0.6747,0.6748,1974700006.0
2007-09-04 08:10:00,0.6748,0.6749,0.67475,0.6748,2663099975.0
2007-09-04 08:15:00,0.6748,0.67495,0.67475,0.6749,2426099983.0
2007-09-04 08:20:00,0.6749,0.67495,0.6748,0.6748,1658200003.0
2007-09-04 08:25:00,0.67475,0.6749,0.67475,0.6748,4710900030.0
2007-09-04 08:30:00,0.6748,0.6749,0.6747,0.6748,4909799974.0
2007-09-04 08:35:00,0.6747,0.67485,0.6746,0.6747,6100599937.0
2007-09-04 08:40:00,0.6747,0.6749,0.6746,0.6748,5432099993.0
2007-09-04 08:45:00,0.6749,0.675,0.6748,0.6748,5301700012.0
2007-09-04 08:50:00,0.67475,0.6749,0.67475,0.6748,4129099962.0
2007-09-04 08:55:00,0.6748,0.6749,0.6745,0.6747,6909200016.0
2007-09-04 09:00:00,0.6747,0.6749,0.6747,0.6749,3291299997.0
2007-09-04 09:05:00,0.675,0.675,0.6747,0.6748,4334099963.0
2007-09-04 09:10:00,0.6747,0.67485,0.6746,0.67475,5109399930.0
2007-09-04 09:15:00,0.6746,0.6747,0.6744,0.6745,4780700011.0
2007-09-04 09:20:00,0.6745,0.6747,0.67435,0.6747,5985599972.0
2007-09-04 09:25:00,0.6746,0.6749,0.6744,0.6744,7828699951.0
2007-09-04 09:30:00,0.6745,0.6749,0.6745,0.6746,9696200047.0
2007-09-04 09:35:00,0.6746,0.67485,0.67455,0.67465,5861299933.0
2007-09-04 09:40:00,0.6747,0.6748,0.6745,0.67475,8208799914.0
2007-09-04 09:45:00,0.67475,0.6749,0.6746,0.6748,8360299940.0
2007-09-04 09:50:00,0.6749,0.6749,0.6748,0.6749,5435099961.0
2007-09-04 09:55:00,0.6748,0.6749,0.67465,0.6748,9810399896.0
2007-09-04 10:00:00,0.6747,0.6748,0.6745,0.6747,10104499870.0
2007-09-04 10:05:00,0.6747,0.6748,0.6746,0.6747,3512499964.0
2007-09-04 10:10:00,0.6747,0.6747,0.6745,0.6746,4587199944.0
2007-09-04 10:15:00,0.6745,0.6747,0.6745,0.6747,4220399927.0
2007-09-04 10:20:00,0.6748,0.6749,0.6747,0.6749,4610699970.0
2007-09-04 10:25:00,0.67485,0.675,0.6746,0.6747,9307100015.0
2007-09-04 10:30:00,0.6747,0.6747,0.6746,0.6746,7570099967.0
2007-09-04 10:35:00,0.6747,0.6748,0.67465,0.6747,4420099949.0
2007-09-04 10:40:00,0.6748,0.67485,0.6747,0.67475,6882699974.0
2007-09-04 10:45:00,0.6746,0.6748,0.6746,0.6747,4909700021.0
2007-09-04 10:50:00,0.6747,0.67475,0.67445,0.6747,7265000066.0
2007-09-04 10:55:00,0.6747,0.6748,0.6746,0.6747,4602299997.0
2007-09-04 11:00:00,0.6747,0.67485,0.6746,0.6748,7162799966.0
2007-09-04 11:05:00,0.6749,0.6751,0.6749,0.6751,6560599905.0
2007-09-04 11:10:00,0.675,0.6752,0.6749,0.6749,8513499945.0
2007-09-04 11:15:00,0.675,0.675,0.67485,0.6749,6748999954.0
2007-09-04 11:20:00,0.6749,0.67505,0.6748,0.6749,6157099970.0
2007-09-04 11:25:00,0.6749,0.675,0.6748,0.6748,6577399937.0
2007-09-04 11:30:00,0.67485,0.6749,0.6746,0.6747,5109099982.0
2007-09-04 11:35:00,0.67475,0.6748,0.6745,0.6746,4793800016.0
2007-09-04 11:40:00,0.6745,0.6747,0.6745,0.6747,5449899969.0
2007-09-04 11:45:00,0.6748,0.6749,0.6747,0.6747,4321999924.0
2007-09-04 11:50:00,0.6748,0.6749,0.6747,0.6747,5609999947.0
2007-09-04 11:55:00,0.67475,0.67495,0.6747,0.67495,5445100028.0
2007-09-04 12:00:00,0.6748,0.675,0.6746,0.6747,8168000045.0
2007-09-04 12:05:00,0.6747,0.6748,0.67455,0.67455,6518900057.0
2007-09-04 12:10:00,0.67455,0.6747,0.67455,0.6747,5790499985.0
2007-09-04 12:15:00,0.6747,0.6748,0.6746,0.6747,5935699954.0
2007-09-04 12:20:00,0.6747,0.6747,0.6746,0.6747,3708999959.0
2007-09-04 12:25:00,0.67465,0.6748,0.6746,0.6747,4496699982.0
2007-09-04 12:30:00,0.6746,0.6747,0.6746,0.67465,5312200019.0
2007-09-04 12:35:00,0.6747,0.67475,0.67445,0.6746,6989833121.0
2007-09-04 12:40:00,0.6746,0.67465,0.6745,0.6746,7604699947.0
2007-09-04 12:45:00,0.6746,0.67465,0.6745,0.6746,4402625005.0
2007-09-04 12:50:00,0.6746,0.6746,0.67435,0.6744,4845399969.0
2007-09-04 12:55:00,0.6744,0.6746,0.67435,0.6746,4427399988.0
2007-09-04 13:00:00,0.6745,0.67465,0.6745,0.6746,3709599944.0
2007-09-04 13:05:00,0.6745,0.6748,0.6745,0.67465,5958599975.0
2007-09-04 13:10:00,0.6747,0.67475,0.6745,0.6747,5899399941.0
2007-09-04 13:15:00,0.6747,0.6747,0.67455,0.6746,5308099935.0
2007-09-04 13:20:00,0.6746,0.67465,0.6744,0.6746,8819399950.0
2007-09-04 13:25:00,0.6745,0.6746,0.6745,0.6745,7131924119.0
2007-09-04 13:30:00,0.6746,0.6747,0.6745,0.67455,7308948344.0
2007-09-04 13:35:00,0.6746,0.6747,0.6746,0.6747,4068299985.0
2007-09-04 13:40:00,0.6747,0.67475,0.6746,0.67465,2964300023.0
2007-09-04 13:45:00,0.67475,0.6749,0.6747,0.67475,5355199989.0
2007-09-04 13:50:00,0.67475,0.6748,0.6747,0.6748,4260799961.0
2007-09-04 13:55:00,0.6748,0.6749,0.6747,0.67485,8515399894.0
2007-09-04 14:00:00,0.67485,0.67505,0.67475,0.675,6476999922.0
2007-09-04 14:05:00,0.675,0.6751,0.6749,0.675,6900400017.0
2007-09-04 14:10:00,0.675,0.6753,0.6749,0.6751,5763474983.0
2007-09-04 14:15:00,0.6751,0.6753,0.675,0.6751,4351199973.0
2007-09-04 14:20:00,0.675,0.6753,0.6748,0.6749,8381999965.0
2007-09-04 14:25:00,0.6748,0.6749,0.6747,0.6748,8381999965.0
2007-09-04 14:30:00,0.6749,0.675,0.6747,0.6747,8381999965.0
2007-09-04 14:35:00,0.6748,0.67495,0.6747,0.6748,8838999919.0
2007-09-04 14:40:00,0.6747,0.675,0.6747,0.6749,8198399823.0
2007-09-04 14:45:00,0.675,0.675,0.6748,0.6749,4458300011.0
2007-09-04 14:50:00,0.6748,0.6749,0.6747,0.6748,4449000025.0
2007-09-04 14:55:00,0.6747,0.675,0.6747,0.6749,5925299992.0
2007-09-04 15:00:00,0.6748,0.67495,0.6747,0.6747,7463250013.0
2007-09-04 15:05:00,0.6746,0.6749,0.6746,0.67485,9118299964.0
2007-09-04 15:10:00,0.6747,0.6749,0.6747,0.6749,6380499960.0
2007-09-04 15:15:00,0.6748,0.6751,0.6748,0.6751,6861199943.0
2007-09-04 15:20:00,0.675,0.6751,0.6749,0.675,4818599993.0
2007-09-04 15:25:00,0.675,0.675,0.6748,0.675,10135099983.0
2007-09-04 15:30:00,0.6749,0.67515,0.6749,0.6751,9520999942.0
2007-09-04 15:35:00,0.675,0.6751,0.6749,0.675,3695099994.0
2007-09-04 15:40:00,0.6749,0.6752,0.6749,0.67505,4130399988.0
2007-09-04 15:45:00,0.675,0.6751,0.6749,0.6749,6937699939.0
2007-09-04 15:50:00,0.6748,0.6749,0.6748,0.6749,6897200032.0
2007-09-04 15:55:00,0.6748,0.6751,0.6748,0.6749,9415100064.0
2007-09-04 16:00:00,0.675,0.675,0.6747,0.6748,7447000078.0
2007-09-04 16:05:00,0.6748,0.67485,0.6747,0.6748,7468900015.0
2007-09-04 16:10:00,0.67475,0.6748,0.6746,0.6747,9142000072.0
2007-09-04 16:15:00,0.6746,0.6749,0.67455,0.67455,8672700032.0
2007-09-04 16:20:00,0.67455,0.6748,0.67455,0.6747,5599799990.0
2007-09-04 16:25:00,0.6748,0.6748,0.6746,0.6747,9198999975.0
2007-09-04 16:30:00,0.6746,0.6747,0.67455,0.6746,5339299987.0
2007-09-04 16:35:00,0.6745,0.6749,0.6745,0.6749,6861299997.0
2007-09-04 16:40:00,0.6748,0.6749,0.6748,0.6749,6077199958.0
2007-09-04 16:45:00,0.6748,0.6753,0.6748,0.6753,7981499910.0
2007-09-04 16:50:00,0.6752,0.6754,0.6752,0.67535,7575199965.0
2007-09-04 16:55:00,0.6752,0.6759,0.6752,0.6758,8575300074.0
2007-09-04 17:00:00,0.6757,0.6758,0.6756,0.6757,7080999979.0
2007-09-04 17:05:00,0.6756,0.6757,0.6755,0.6756,9454500103.0
2007-09-04 17:10:00,0.6755,0.6757,0.6755,0.6757,6589499989.0
2007-09-04 17:15:00,0.6756,0.6757,0.6756,0.6757,3978999988.0
2007-09-04 17:20:00,0.6756,0.6761,0.6756,0.6761,10010499950.0
2007-09-04 17:25:00,0.6761,0.6761,0.6759,0.6761,7342699988.0
2007-09-04 17:30:00,0.676,0.6764,0.676,0.6762,6941499970.0
2007-09-04 17:35:00,0.6763,0.6764,0.6762,0.67635,6073600000.0
2007-09-04 17:40:00,0.6762,0.6764,0.6762,0.6764,7206000026.0
2007-09-04 17:45:00,0.6763,0.6765,0.6763,0.6765,6279800029.0
2007-09-04 17:50:00,0.6765,0.6767,0.67645,0.6766,6478200027.0
2007-09-04 17:55:00,0.6766,0.6766,0.6764,0.6764,8295800038.0
2007-09-04 18:00:00,0.6765,0.6766,0.6762,0.6762,8571899988.0
2007-09-04 18:05:00,0.6763,0.6764,0.6761,0.67625,9729999935.0
2007-09-04 18:10:00,0.67625,0.6763,0.6759,0.67595,5241799972.0
2007-09-04 18:15:00,0.67595,0.676,0.6758,0.676,4253600030.0
2007-09-04 18:20:00,0.676,0.6761,0.6759,0.6761,8491500020.0
2007-09-04 18:25:00,0.676,0.67625,0.676,0.6761,7342799977.0
2007-09-04 18:30:00,0.6761,0.6761,0.6755,0.6755,5205499973.0
2007-09-04 18:35:00,0.6754,0.6755,0.6754,0.6754,10263000020.0
2007-09-04 18:40:00,0.6755,0.6756,0.6754,0.6755,7694499989.0
2007-09-04 18:45:00,0.6754,0.6757,0.67535,0.67565,8701900015.0
2007-09-04 18:50:00,0.67565,0.67575,0.67565,0.6757,4925799988.0
2007-09-04 18:55:00,0.67575,0.6758,0.6756,0.6757,5110499965.0
2007-09-04 19:00:00,0.6757,0.6758,0.6756,0.6758,4665199976.0
2007-09-04 19:05:00,0.67575,0.67575,0.6756,0.6757,7111599970.0
2007-09-04 19:10:00,0.6757,0.6757,0.67555,0.67555,4766199996.0
2007-09-04 19:15:00,0.6757,0.67575,0.6756,0.6757,7383799993.0
2007-09-04 19:20:00,0.6757,0.6758,0.67565,0.6757,5926199987.0
2007-09-04 19:25:00,0.6756,0.67575,0.6756,0.6757,7068999997.0
2007-09-04 19:30:00,0.6757,0.67575,0.6757,0.6757,3089899986.0
2007-09-04 19:35:00,0.6757,0.6757,0.67565,0.67565,5288999987.0
2007-09-04 19:40:00,0.6757,0.6757,0.67555,0.6757,2621199999.0
2007-09-04 19:45:00,0.6757,0.67585,0.67565,0.67575,4868399976.0
2007-09-04 19:50:00,0.6758,0.6758,0.67575,0.6758,3398300004.0
2007-09-04 19:55:00,0.6758,0.67595,0.67575,0.67585,5964999997.0
2007-09-04 20:00:00,0.67585,0.6759,0.67575,0.67575,4081700031.0
2007-09-04 20:05:00,0.67585,0.67585,0.67575,0.6758,3746000040.0
2007-09-04 20:10:00,0.6758,0.67585,0.6758,0.6758,2885499992.0
2007-09-04 20:15:00,0.6757,0.6758,0.6757,0.6758,2909299968.0
2007-09-04 20:20:00,0.6758,0.6759,0.6758,0.6758,3518499959.0
2007-09-04 20:25:00,0.6758,0.6759,0.67575,0.6759,5556399969.0
2007-09-04 20:30:00,0.6759,0.676,0.6758,0.6759,3712400009.0
2007-09-04 20:35:00,0.6759,0.6759,0.67575,0.6758,2965999991.0
2007-09-04 20:40:00,0.6758,0.6759,0.6757,0.67585,5873600045.0
2007-09-04 20:45:00,0.67585,0.67585,0.6757,0.6758,1914699976.0
2007-09-04 20:50:00,0.6758,0.6759,0.6757,0.6758,4571700012.0
2007-09-04 20:55:00,0.67565,0.6758,0.6756,0.6757,4164000000.0
2007-09-04 21:00:00,0.6757,0.6757,0.6757,0.6757,3851299968.0
2007-09-04 21:05:00,0.6757,0.67575,0.67565,0.6757,3998200000.0
2007-09-04 21:10:00,0.6757,0.67575,0.67565,0.6757,3332699987.0
2007-09-04 21:15:00,0.6757,0.6757,0.67565,0.6757,3325099960.0
2007-09-04 21:20:00,0.6757,0.67572,0.67548,0.67548,3972499978.0
2007-09-04 21:25:00,0.6757,0.6757,0.67555,0.6757,5279899961.0
2007-09-04 21:30:00,0.6757,0.6758,0.67565,0.6757,1832500002.0
2007-09-04 21:35:00,0.6757,0.6758,0.67565,0.6758,3264900000.0
2007-09-04 21:40:00,0.6758,0.6758,0.67575,0.67575,554099998.0
2007-09-04 21:45:00,0.6757,0.67575,0.67541,0.67575,845099992.0
2007-09-04 21:50:00,0.67575,0.67575,0.6757,0.6757,1651300009.0
2007-09-04 21:55:00,0.6757,0.6757,0.67555,0.6756,4758199987.0
2007-09-04 22:00:00,0.6756,0.6756,0.67545,0.6755,4038499993.0
2007-09-04 22:05:00,0.6755,0.6756,0.6755,0.6756,1414799991.0
2007-09-04 22:10:00,0.6756,0.6757,0.67555,0.6757,2049599993.0
2007-09-04 22:15:00,0.6757,0.6757,0.6756,0.6757,1606199978.0
2007-09-04 22:20:00,0.6757,0.6758,0.67565,0.6758,2686099993.0
2007-09-04 22:25:00,0.6758,0.67585,0.6757,0.67585,2511700010.0
2007-09-04 22:30:00,0.67585,0.67585,0.67575,0.67575,1714900001.0
2007-09-04 22:35:00,0.6758,0.6759,0.67565,0.6757,3282899993.0
2007-09-04 22:40:00,0.6757,0.6758,0.6755,0.6757,2784999993.0
2007-09-04 22:45:00,0.6757,0.6757,0.6756,0.6757,2074100004.0
2007-09-04 22:50:00,0.6757,0.6757,0.6756,0.67565,1482200012.0
2007-09-04 22:55:00,0.67565,0.6758,0.6755,0.6756,843300000.0
2007-09-04 23:00:00,0.6756,0.67575,0.6755,0.6757,1343699985.0
2007-09-04 23:05:00,0.6756,0.67575,0.67545,0.6755,1506400005.0
2007-09-04 23:10:00,0.6755,0.67575,0.67543,0.67575,1409399991.0
2007-09-04 23:15:00,0.67575,0.67575,0.6755,0.6757,496200004.0
2007-09-04 23:20:00,0.6756,0.6758,0.6756,0.67575,309200000.0
2007-09-04 23:25:00,0.67575,0.67575,0.6755,0.6757,226100000.0
2007-09-04 23:30:00,0.67565,0.6758,0.6756,0.67565,212500000.0
2007-09-04 23:35:00,0.67565,0.67575,0.6756,0.6757,118000000.0
2007-09-04 23:40:00,0.6756,0.6757,0.6753,0.6753,915000000.0
2007-09-04 23:45:00,0.67545,0.6755,0.6753,0.67545,1031299999.0
2007-09-04 23:50:00,0.67545,0.67545,0.6753,0.6754,568900001.0
2007-09-04 23:55:00,0.6754,0.67565,0.6753,0.6755,2042199992.0
2007-09-05 00:00:00,0.6755,0.67565,0.67539,0.67565,1465399988.0
2007-09-05 00:05:00,0.67545,0.6758,0.6754,0.6757,1944100012.0
2007-09-05 00:10:00,0.6757,0.6758,0.6754,0.67575,2232200007.0
2007-09-05 00:15:00,0.6757,0.6759,0.6756,0.6759,1530200009.0
2007-09-05 00:20:00,0.6759,0.6759,0.6757,0.67585,551700002.0
2007-09-05 00:25:00,0.67585,0.6759,0.67564,0.6759,1349100001.0
2007-09-05 00:30:00,0.6759,0.67595,0.6757,0.67595,2398100658.0
2007-09-05 00:35:00,0.67595,0.6761,0.6758,0.6759,3178200011.0
2007-09-05 00:40:00,0.6759,0.6759,0.6757,0.6757,910500005.0
2007-09-05 00:45:00,0.6757,0.6759,0.6757,0.6759,1116299994.0
2007-09-05 00:50:00,0.6759,0.6761,0.67585,0.6761,2136000012.0
2007-09-05 00:55:00,0.6761,0.6761,0.67587,0.67594,1856900009.0
2007-09-05 01:00:00,0.6761,0.6761,0.67595,0.67595,1360600004.0
2007-09-05 01:05:00,0.67595,0.676,0.67595,0.676,818799972.0
2007-09-05 01:10:00,0.676,0.6761,0.6759,0.6759,1917500011.0
2007-09-05 01:15:00,0.6759,0.6759,0.6758,0.6759,480599991.0
2007-09-05 01:20:00,0.6759,0.6759,0.6758,0.67585,990999995.0
2007-09-05 01:25:00,0.67585,0.676,0.67575,0.67585,2161499994.0
2007-09-05 01:30:00,0.6759,0.676,0.67585,0.6759,846700002.0
2007-09-05 01:35:00,0.6759,0.67625,0.6759,0.6761,3010700015.0
2007-09-05 01:40:00,0.6761,0.6762,0.67535,0.6756,6354500004.0
2007-09-05 01:45:00,0.6756,0.676,0.67555,0.6757,5975099983.0
2007-09-05 01:50:00,0.6757,0.6759,0.67565,0.6758,2489299994.0
2007-09-05 01:55:00,0.6758,0.6759,0.67565,0.67585,564700001.0
2007-09-05 02:00:00,0.67585,0.67595,0.67585,0.6759,611100005.0
2007-09-05 02:05:00,0.6759,0.6759,0.67575,0.6758,1594800019.0
2007-09-05 02:10:00,0.6758,0.6759,0.67575,0.6758,1933900007.0
2007-09-05 02:15:00,0.67585,0.67595,0.6758,0.6758,694800000.0
2007-09-05 02:20:00,0.6758,0.67585,0.67575,0.6758,2367099998.0
2007-09-05 02:25:00,0.6758,0.676,0.67575,0.67595,4213800002.0
2007-09-05 02:30:00,0.67595,0.676,0.67585,0.676,2727999982.0
2007-09-05 02:35:00,0.676,0.676,0.67585,0.676,1393600001.0
2007-09-05 02:40:00,0.676,0.676,0.6759,0.676,1187500008.0
2007-09-05 02:45:00,0.6759,0.676,0.6759,0.67595,712200002.0
2007-09-05 02:50:00,0.67595,0.676,0.67585,0.67595,1954700009.0
2007-09-05 02:55:00,0.67595,0.67595,0.67575,0.6758,4791900004.0
2007-09-05 03:00:00,0.6758,0.6759,0.6758,0.67585,1094499999.0
2007-09-05 03:05:00,0.67585,0.67585,0.67585,0.67585,38800000.0
2007-09-05 03:10:00,0.67585,0.6759,0.6757,0.6758,1843399999.0
2007-09-05 03:15:00,0.6758,0.6758,0.6757,0.6758,1175300002.0
2007-09-05 03:20:00,0.6758,0.6758,0.6756,0.6757,1243700002.0
2007-09-05 03:25:00,0.6757,0.6758,0.6755,0.67565,2621299999.0
2007-09-05 03:30:00,0.67565,0.6758,0.6756,0.6757,2685300011.0
2007-09-05 03:35:00,0.6757,0.6757,0.67565,0.6757,1027700002.0
2007-09-05 03:40:00,0.6757,0.67575,0.67565,0.6757,1530900007.0
2007-09-05 03:45:00,0.6757,0.67575,0.67565,0.67565,1477499998.0
2007-09-05 03:50:00,0.6757,0.6757,0.67565,0.6757,1362400001.0
2007-09-05 03:55:00,0.6757,0.6757,0.67555,0.6757,1419000004.0
2007-09-05 04:00:00,0.67565,0.67595,0.67565,0.6758,4880799986.0
2007-09-05 04:05:00,0.67585,0.67605,0.67575,0.6758,5606199999.0
2007-09-05 04:10:00,0.6758,0.67585,0.6757,0.67585,3255800010.0
2007-09-05 04:15:00,0.6758,0.6761,0.67575,0.6759,7179599933.0
2007-09-05 04:20:00,0.67595,0.67605,0.6759,0.676,389299995.0
2007-09-05 04:25:00,0.676,0.676,0.67585,0.6759,2130899984.0
2007-09-05 04:30:00,0.67595,0.67615,0.6759,0.6761,2125299991.0
2007-09-05 04:35:00,0.6761,0.6762,0.67585,0.6759,3022000000.0
2007-09-05 04:40:00,0.67595,0.67605,0.67575,0.6759,4068400001.0
2007-09-05 04:45:00,0.6759,0.6761,0.67585,0.67595,3479099997.0
2007-09-05 04:50:00,0.67605,0.6762,0.6759,0.6761,3586199987.0
2007-09-05 04:55:00,0.6761,0.6764,0.67595,0.67615,5374999997.0
2007-09-05 05:00:00,0.67615,0.6764,0.67605,0.6762,8448600003.0
2007-09-05 05:05:00,0.6762,0.6763,0.67605,0.6762,6976900004.0
2007-09-05 05:10:00,0.6762,0.6763,0.67595,0.67605,4933699980.0
2007-09-05 05:15:00,0.67605,0.6763,0.67605,0.6762,5015499965.0
2007-09-05 05:20:00,0.6762,0.6763,0.67615,0.67625,3457299985.0
2007-09-05 05:25:00,0.6763,0.6763,0.6762,0.67625,460800000.0
2007-09-05 05:30:00,0.67625,0.67625,0.67615,0.6762,1058499967.0
2007-09-05 05:35:00,0.6762,0.6762,0.67615,0.6762,3428299957.0
2007-09-05 05:40:00,0.6762,0.67625,0.6762,0.6762,2370499969.0
2007-09-05 05:45:00,0.6762,0.6763,0.67615,0.6762,3018100017.0
2007-09-05 05:50:00,0.6762,0.6762,0.67585,0.676,2726900138.0
2007-09-05 05:55:00,0.676,0.67605,0.676,0.676,2795000004.0
2007-09-05 06:00:00,0.676,0.676,0.6759,0.67595,705200000.0
2007-09-05 06:05:00,0.67595,0.676,0.6756,0.676,1877799999.0
2007-09-05 06:10:00,0.67595,0.6762,0.67595,0.676,4752100021.0
2007-09-05 06:15:00,0.676,0.6761,0.6757,0.676,3236399995.0
2007-09-05 06:20:00,0.676,0.676,0.67595,0.676,1213099995.0
2007-09-05 06:25:00,0.676,0.676,0.6758,0.67595,1454300007.0
2007-09-05 06:30:00,0.676,0.676,0.6756,0.6757,2678299979.0
2007-09-05 06:35:00,0.6757,0.676,0.6754,0.6754,3521000005.0
2007-09-05 06:40:00,0.67535,0.6755,0.67535,0.6755,5207699982.0
2007-09-05 06:45:00,0.6754,0.6755,0.67525,0.6755,3453700001.0
2007-09-05 06:50:00,0.6755,0.6759,0.6755,0.6758,9172800016.0
2007-09-05 06:55:00,0.6758,0.6759,0.67565,0.6757,4460099939.0
2007-09-05 07:00:00,0.6757,0.6758,0.6756,0.6758,7232200013.0
2007-09-05 07:05:00,0.6758,0.6759,0.6756,0.6757,5038700032.0
2007-09-05 07:10:00,0.6757,0.6758,0.6756,0.6756,5297499995.0
2007-09-05 07:15:00,0.6756,0.6757,0.67545,0.6757,3601399988.0
2007-09-05 07:20:00,0.6757,0.67585,0.6756,0.67565,2432400000.0
2007-09-05 07:25:00,0.6758,0.67585,0.67565,0.6757,3478986800.0
2007-09-05 07:30:00,0.6757,0.6758,0.6756,0.67575,6014800042.0
2007-09-05 07:35:00,0.6757,0.6758,0.6754,0.6758,7064600007.0
2007-09-05 07:40:00,0.6758,0.6758,0.67535,0.6754,4161500014.0
2007-09-05 07:45:00,0.6754,0.6756,0.67535,0.67545,4306699992.0
2007-09-05 07:50:00,0.6755,0.6757,0.67545,0.6756,4307899997.0
2007-09-05 07:55:00,0.6756,0.6758,0.67555,0.6757,2763300015.0
2007-09-05 08:00:00,0.6757,0.67585,0.6757,0.67585,4871699993.0
2007-09-05 08:05:00,0.67585,0.676,0.67575,0.676,1872500004.0
2007-09-05 08:10:00,0.676,0.6762,0.6759,0.676,5461400023.0
2007-09-05 08:15:00,0.6759,0.676,0.67575,0.6759,4870599985.0
2007-09-05 08:20:00,0.6759,0.6759,0.67575,0.6759,3224400021.0
2007-09-05 08:25:00,0.6759,0.6759,0.6757,0.6758,4665200012.0
2007-09-05 08:30:00,0.6757,0.6761,0.6757,0.676,7696099997.0
2007-09-05 08:35:00,0.6761,0.6765,0.676,0.6763,6894499860.0
2007-09-05 08:40:00,0.6763,0.67635,0.676,0.6761,6938799916.0
2007-09-05 08:45:00,0.676,0.6762,0.6759,0.676,9157799869.0
2007-09-05 08:50:00,0.676,0.67615,0.6759,0.6759,8232499979.0
2007-09-05 08:55:00,0.676,0.6761,0.6759,0.676,3440599988.0
2007-09-05 09:00:00,0.6761,0.6765,0.676,0.6762,6707599828.0
2007-09-05 09:05:00,0.67615,0.6762,0.6759,0.67615,4620199960.0
2007-09-05 09:10:00,0.6761,0.6762,0.676,0.6761,5863800035.0
2007-09-05 09:15:00,0.6761,0.6762,0.67585,0.6761,8284899957.0
2007-09-05 09:20:00,0.676,0.6763,0.676,0.6763,5550999970.0
2007-09-05 09:25:00,0.6762,0.6765,0.6762,0.6764,6932499983.0
2007-09-05 09:30:00,0.6765,0.6767,0.6764,0.6766,10524099889.0
2007-09-05 09:35:00,0.6765,0.677,0.6764,0.6768,8560099903.0
2007-09-05 09:40:00,0.6767,0.6769,0.6767,0.67685,6625299957.0
2007-09-05 09:45:00,0.6768,0.677,0.6768,0.677,6331200007.0
2007-09-05 09:50:00,0.6769,0.6772,0.67685,0.6771,6565800033.0
2007-09-05 09:55:00,0.6771,0.67715,0.67675,0.6769,5846299992.0
2007-09-05 10:00:00,0.6768,0.6769,0.6768,0.6768,2871600028.0
2007-09-05 10:05:00,0.6769,0.677,0.67675,0.6769,4245900024.0
2007-09-05 10:10:00,0.6769,0.677,0.67675,0.677,6490000003.0
2007-09-05 10:15:00,0.6769,0.6771,0.67685,0.677,8479000064.0
2007-09-05 10:20:00,0.6769,0.677,0.6768,0.6768,6048300054.0
2007-09-05 10:25:00,0.6769,0.6771,0.6768,0.6769,10080500090.0
2007-09-05 10:30:00,0.6769,0.6771,0.6766,0.677,8627299999.0
2007-09-05 10:35:00,0.6771,0.6771,0.67675,0.677,5596699947.0
2007-09-05 10:40:00,0.67695,0.677,0.6767,0.6768,3150399965.0
2007-09-05 10:45:00,0.6767,0.6769,0.6767,0.6768,3407999965.0
2007-09-05 10:50:00,0.6768,0.6768,0.6767,0.6768,3866899989.0
2007-09-05 10:55:00,0.6767,0.677,0.6767,0.67695,5496900003.0
2007-09-05 11:00:00,0.677,0.677,0.67655,0.6766,4121099960.0
2007-09-05 11:05:00,0.6766,0.6767,0.67655,0.6766,3555599999.0
2007-09-05 11:10:00,0.6767,0.6767,0.6765,0.6765,4735199988.0
2007-09-05 11:15:00,0.6766,0.6766,0.6763,0.6764,6773999979.0
2007-09-05 11:20:00,0.6764,0.6765,0.6763,0.6765,6783199943.0
2007-09-05 11:25:00,0.67645,0.6765,0.6763,0.6765,5432199983.0
2007-09-05 11:30:00,0.6764,0.6766,0.67625,0.6764,10589499980.0
2007-09-05 11:35:00,0.6763,0.67635,0.6762,0.67635,6941300054.0
2007-09-05 11:40:00,0.67635,0.67635,0.6761,0.6762,5749099985.0
2007-09-05 11:45:00,0.67625,0.6763,0.67625,0.6763,899700003.0
2007-09-05 11:50:00,0.6762,0.6763,0.676,0.67615,5506200005.0
2007-09-05 11:55:00,0.6761,0.6762,0.676,0.6762,6410699989.0
2007-09-05 12:00:00,0.6761,0.6763,0.676,0.6761,9730999905.0
2007-09-05 12:05:00,0.6762,0.6763,0.6761,0.67625,8456399954.0
2007-09-05 12:10:00,0.67625,0.67625,0.67605,0.6761,5006500013.0
2007-09-05 12:15:00,0.67615,0.67615,0.6756,0.6757,4690999961.0
2007-09-05 12:20:00,0.6758,0.676,0.6757,0.676,6862599973.0
2007-09-05 12:25:00,0.676,0.676,0.67575,0.676,5283599977.0
2007-09-05 12:30:00,0.676,0.676,0.67585,0.67595,4147799959.0
2007-09-05 12:35:00,0.67595,0.676,0.6758,0.67585,4897900023.0
2007-09-05 12:40:00,0.6758,0.6758,0.6755,0.6756,4569800026.0
2007-09-05 12:45:00,0.6757,0.6759,0.6756,0.6759,8760100026.0
2007-09-05 12:50:00,0.676,0.6761,0.6758,0.6758,10013499930.0
2007-09-05 12:55:00,0.6759,0.67595,0.6757,0.6758,9550599930.0
2007-09-05 13:00:00,0.6759,0.67595,0.67575,0.6759,3779099982.0
2007-09-05 13:05:00,0.6759,0.6761,0.67585,0.676,7775899981.0
2007-09-05 13:10:00,0.6759,0.6761,0.6758,0.67585,7284100026.0
2007-09-05 13:15:00,0.6758,0.6759,0.6756,0.6757,4353299976.0
2007-09-05 13:20:00,0.6756,0.67575,0.67555,0.67575,5524599988.0
2007-09-05 13:25:00,0.67575,0.67575,0.6756,0.67565,7010700001.0
2007-09-05 13:30:00,0.6757,0.6757,0.67555,0.6757,5613499944.0
2007-09-05 13:35:00,0.6757,0.6759,0.67565,0.67585,2763099990.0
2007-09-05 13:40:00,0.67585,0.67595,0.67585,0.67595,3555200047.0
2007-09-05 13:45:00,0.67595,0.67595,0.67585,0.67595,4800300007.0
2007-09-05 13:50:00,0.67595,0.67595,0.67575,0.67585,6738600016.0
2007-09-05 13:55:00,0.67585,0.676,0.67585,0.676,4472099963.0
2007-09-05 14:00:00,0.6761,0.6761,0.67585,0.67595,6635399984.0
2007-09-05 14:05:00,0.6759,0.676,0.6758,0.67585,6231599979.0
2007-09-05 14:10:00,0.6757,0.6759,0.67565,0.6758,4956600023.0
2007-09-05 14:15:00,0.6759,0.6759,0.6756,0.6756,9788499997.0
2007-09-05 14:20:00,0.6755,0.6756,0.6755,0.6755,2101699997.0
2007-09-05 14:25:00,0.6755,0.6756,0.6754,0.67555,6070099973.0
2007-09-05 14:30:00,0.67555,0.6756,0.67535,0.6756,3589799968.0
2007-09-05 14:35:00,0.6756,0.67565,0.67555,0.6756,3582099984.0
2007-09-05 14:40:00,0.6756,0.6757,0.6756,0.67565,5354900152.0
2007-09-05 14:45:00,0.67565,0.6758,0.6756,0.6758,5240999978.0
2007-09-05 14:50:00,0.6758,0.67585,0.6756,0.6757,9168200000.0
2007-09-05 14:55:00,0.6757,0.6757,0.6755,0.67555,6725100003.0
2007-09-05 15:00:00,0.6755,0.6756,0.67545,0.67555,7140699999.0
2007-09-05 15:05:00,0.6755,0.67565,0.67545,0.6756,2887800004.0
2007-09-05 15:10:00,0.6755,0.67555,0.67535,0.67555,4499700051.0
2007-09-05 15:15:00,0.6754,0.6755,0.6753,0.6753,6076000030.0
2007-09-05 15:20:00,0.6754,0.6756,0.6753,0.6754,6076000030.0
2007-09-05 15:25:00,0.6755,0.6755,0.6754,0.6755,8492800021.0
2007-09-05 15:30:00,0.6754,0.6758,0.6754,0.6757,7296600021.0
2007-09-05 15:35:00,0.6758,0.6758,0.6756,0.6757,3255000015.0
2007-09-05 15:40:00,0.67565,0.6757,0.6755,0.6756,4307799972.0
2007-09-05 15:45:00,0.6755,0.6756,0.6754,0.6755,8256399860.0
2007-09-05 15:50:00,0.67545,0.6756,0.67535,0.6754,10128599906.0
2007-09-05 15:55:00,0.6755,0.6756,0.6753,0.67555,5864899950.0
2007-09-05 16:00:00,0.6754,0.6756,0.6751,0.6755,10463499990.0
2007-09-05 16:05:00,0.6756,0.676,0.6753,0.676,8370799992.0
2007-09-05 16:10:00,0.6761,0.6767,0.676,0.6766,10463499990.0
2007-09-05 16:15:00,0.6767,0.6768,0.6765,0.6766,8370799992.0
2007-09-05 16:20:00,0.6765,0.6765,0.6762,0.6762,8370799992.0
2007-09-05 16:25:00,0.6763,0.6764,0.6762,0.6764,10463499990.0
2007-09-05 16:30:00,0.6763,0.6764,0.67625,0.67625,8036499994.0
2007-09-05 16:35:00,0.6762,0.6764,0.6761,0.6761,6864500025.0
2007-09-05 16:40:00,0.6762,0.6762,0.676,0.676,5491600020.0
2007-09-05 16:45:00,0.6761,0.6761,0.6758,0.6759,8544899968.0
2007-09-05 16:50:00,0.676,0.6762,0.676,0.6761,6137399982.0
2007-09-05 16:55:00,0.6761,0.6761,0.6757,0.6757,5455899998.0
2007-09-05 17:00:00,0.6756,0.6757,0.6756,0.6757,1815599989.0
2007-09-05 17:05:00,0.6756,0.6757,0.6755,0.6756,7262399956.0
2007-09-05 17:10:00,0.6755,0.6758,0.6755,0.6757,9077999945.0
2007-09-05 17:15:00,0.6756,0.67575,0.6756,0.6757,7741999961.0
2007-09-05 17:20:00,0.6756,0.6756,0.6753,0.6754,5877399960.0
2007-09-05 17:25:00,0.6755,0.6756,0.6755,0.6755,4291100014.0
2007-09-05 17:30:00,0.6756,0.67565,0.6755,0.6756,8120100008.0
2007-09-05 17:35:00,0.6755,0.6756,0.6754,0.6755,6032799982.0
2007-09-05 17:40:00,0.6756,0.6758,0.6755,0.67575,7227499980.0
2007-09-05 17:45:00,0.6756,0.6758,0.6756,0.6757,8315099982.0
2007-09-05 17:50:00,0.6758,0.6761,0.6758,0.676,7834799976.0
2007-09-05 17:55:00,0.6759,0.676,0.6758,0.6759,8371999996.0
2007-09-05 18:00:00,0.6758,0.6759,0.6757,0.67585,8169899971.0
2007-09-05 18:05:00,0.6757,0.6758,0.6757,0.6758,3306799977.0
2007-09-05 18:10:00,0.67585,0.6759,0.67585,0.6759,3398799992.0
2007-09-05 18:15:00,0.6759,0.6759,0.6757,0.6757,6537599950.0
2007-09-05 18:20:00,0.6756,0.6757,0.6756,0.6756,3476799950.0
2007-09-05 18:25:00,0.67565,0.6757,0.6756,0.6757,3174799967.0
2007-09-05 18:30:00,0.6757,0.67585,0.6756,0.6758,2308300004.0
2007-09-05 18:35:00,0.6758,0.6759,0.67575,0.6758,4791500011.0
2007-09-05 18:40:00,0.6757,0.6759,0.6757,0.6758,3922100013.0
2007-09-05 18:45:00,0.6757,0.6759,0.6757,0.6759,6675600043.0
2007-09-05 18:50:00,0.6759,0.6759,0.67585,0.6759,1830199998.0
2007-09-05 18:55:00,0.6759,0.6759,0.6758,0.6759,3680400004.0
2007-09-05 19:00:00,0.6759,0.6759,0.67585,0.6759,5732900005.0
2007-09-05 19:05:00,0.6759,0.6759,0.67575,0.6758,5991600000.0
2007-09-05 19:10:00,0.6758,0.67585,0.67575,0.6758,4696399979.0
2007-09-05 19:15:00,0.6758,0.6759,0.6757,0.6758,3259700003.0
2007-09-05 19:20:00,0.6758,0.6758,0.6757,0.6758,7002900019.0
2007-09-05 19:25:00,0.6757,0.6758,0.6757,0.6758,6401799956.0
2007-09-05 19:30:00,0.6758,0.67585,0.6757,0.67585,7132099975.0
2007-09-05 19:35:00,0.67585,0.67585,0.67554,0.67585,1359800002.0
2007-09-05 19:40:00,0.67585,0.67585,0.67575,0.6758,4581800020.0
2007-09-05 19:45:00,0.6758,0.6758,0.67575,0.6758,4589900002.0
2007-09-05 19:50:00,0.6758,0.67585,0.67552,0.6758,3166100006.0
2007-09-05 19:55:00,0.6758,0.6759,0.6757,0.67585,3454800027.0
2007-09-05 20:00:00,0.6759,0.6759,0.6758,0.6759,2082999991.0
2007-09-05 20:05:00,0.676,0.6761,0.6758,0.6759,6908799993.0
2007-09-05 20:10:00,0.6758,0.6759,0.67575,0.67585,2002600014.0
2007-09-05 20:15:00,0.67585,0.6759,0.6758,0.67585,3461599998.0
2007-09-05 20:20:00,0.67585,0.67585,0.6756,0.67575,4743099958.0
2007-09-05 20:25:00,0.6757,0.6757,0.6756,0.67565,4635899917.0
2007-09-05 20:30:00,0.67565,0.6757,0.6756,0.67565,2649400005.0
2007-09-05 20:35:00,0.67565,0.67575,0.6756,0.67565,3128100014.0
2007-09-05 20:40:00,0.6757,0.6757,0.6756,0.6756,2850099963.0
2007-09-05 20:45:00,0.67565,0.6757,0.6756,0.67565,2878699982.0
2007-09-05 20:50:00,0.6755,0.67565,0.67545,0.6756,7146599967.0
2007-09-05 20:55:00,0.6755,0.6757,0.6755,0.6757,5783099997.0
2007-09-05 21:00:00,0.6757,0.67575,0.6756,0.67565,5606399970.0
2007-09-05 21:05:00,0.67565,0.67575,0.67555,0.67565,5034499954.0
2007-09-05 21:10:00,0.6758,0.6758,0.67555,0.67565,3202299990.0
2007-09-05 21:15:00,0.67565,0.6759,0.67565,0.67585,4661599985.0
2007-09-05 21:20:00,0.6759,0.6759,0.6758,0.67585,578999999.0
2007-09-05 21:25:00,0.6758,0.67585,0.67575,0.67585,5391900022.0
2007-09-05 21:30:00,0.6758,0.6759,0.67575,0.6759,5329600013.0
2007-09-05 21:35:00,0.67585,0.6759,0.67575,0.6758,1550700005.0
2007-09-05 21:40:00,0.6758,0.6758,0.67575,0.6758,2105499990.0
2007-09-05 21:45:00,0.6758,0.6759,0.67575,0.67585,4316800014.0
2007-09-05 21:50:00,0.67585,0.6759,0.6758,0.6759,3743999963.0
2007-09-05 21:55:00,0.6759,0.6759,0.6758,0.6759,2103599990.0
2007-09-05 22:00:00,0.6759,0.6759,0.6758,0.67585,1765199983.0
2007-09-05 22:05:00,0.6758,0.6759,0.67575,0.6758,1599700022.0
2007-09-05 22:10:00,0.6758,0.6759,0.67575,0.67585,1030599992.0
2007-09-05 22:15:00,0.67585,0.67585,0.6758,0.6758,1040499994.0
2007-09-05 22:20:00,0.6758,0.6759,0.67575,0.67585,1506799997.0
2007-09-05 22:25:00,0.67585,0.6759,0.6758,0.6758,769200002.0
2007-09-05 22:30:00,0.6758,0.67585,0.67575,0.6758,2263500002.0
2007-09-05 22:35:00,0.6758,0.6758,0.6756,0.67565,1180099995.0
2007-09-05 22:40:00,0.6756,0.67565,0.67545,0.67555,4631399977.0
2007-09-05 22:45:00,0.67555,0.6757,0.67555,0.6756,3395699992.0
2007-09-05 22:50:00,0.6756,0.6757,0.67555,0.6756,2964199965.0
2007-09-05 22:55:00,0.6756,0.6756,0.6753,0.67555,4963999994.0
2007-09-05 23:00:00,0.6754,0.67555,0.6752,0.6754,1078299986.0
2007-09-05 23:05:00,0.6754,0.67555,0.6754,0.6754,590700001.0
2007-09-05 23:10:00,0.6754,0.67555,0.6753,0.6755,1332500004.0
2007-09-05 23:15:00,0.6755,0.67565,0.6754,0.6755,1701399993.0
2007-09-05 23:20:00,0.6755,0.67575,0.6754,0.6755,1218099996.0
2007-09-05 23:25:00,0.6755,0.6758,0.6755,0.6758,873099990.0
2007-09-05 23:30:00,0.6758,0.6758,0.6754,0.6756,1812099980.0
2007-09-05 23:35:00,0.6756,0.67575,0.6754,0.6755,890999993.0
2007-09-05 23:40:00,0.6755,0.6756,0.67535,0.6756,946599999.0
2007-09-05 23:45:00,0.6756,0.6756,0.67535,0.6755,681700002.0
2007-09-05 23:50:00,0.6755,0.67565,0.6753,0.67565,2260600001.0
2007-09-05 23:55:00,0.67565,0.67565,0.6754,0.6755,259700002.0
2007-09-06 00:00:00,0.6755,0.67565,0.6755,0.6756,428799999.0
2007-09-06 00:05:00,0.6756,0.6757,0.6755,0.6756,453800001.0
2007-09-06 00:10:00,0.6756,0.6757,0.6756,0.6757,397999999.0
2007-09-06 00:15:00,0.6757,0.67575,0.6755,0.6757,376899997.0
2007-09-06 00:20:00,0.6757,0.67575,0.6755,0.6756,326400000.0
2007-09-06 00:25:00,0.67555,0.67565,0.67545,0.6756,380400002.0
2007-09-06 00:30:00,0.67555,0.67575,0.67535,0.67575,96599999.0
2007-09-06 00:35:00,0.67575,0.67575,0.6756,0.67565,331900004.0
2007-09-06 00:40:00,0.67565,0.6758,0.6755,0.6757,1609399996.0
2007-09-06 00:45:00,0.6757,0.67575,0.6755,0.6756,1423000012.0
2007-09-06 00:50:00,0.6756,0.6756,0.6754,0.6755,446500003.0
2007-09-06 00:55:00,0.6755,0.67575,0.67535,0.6756,1221099997.0
2007-09-06 01:00:00,0.6756,0.67575,0.67555,0.6757,638499999.0
2007-09-06 01:05:00,0.6757,0.67575,0.6756,0.6756,658700002.0
2007-09-06 01:10:00,0.6756,0.67575,0.6755,0.6756,1532800005.0
2007-09-06 01:15:00,0.6756,0.6758,0.67545,0.6755,1079100003.0
2007-09-06 01:20:00,0.6755,0.67575,0.67545,0.6756,2189999986.0
2007-09-06 01:25:00,0.6756,0.6759,0.67555,0.6758,6922300060.0
2007-09-06 01:30:00,0.6758,0.67595,0.67565,0.6757,3557200031.0
2007-09-06 01:35:00,0.67565,0.6758,0.6756,0.67575,1888699994.0
2007-09-06 01:40:00,0.6757,0.6759,0.6757,0.6758,944300011.0
2007-09-06 01:45:00,0.6758,0.6758,0.67575,0.6758,934399997.0
2007-09-06 01:50:00,0.6758,0.6759,0.6757,0.6758,2154500004.0
2007-09-06 01:55:00,0.67575,0.6758,0.6757,0.6758,2188500015.0
2007-09-06 02:00:00,0.6758,0.6758,0.6757,0.67575,4075699996.0
2007-09-06 02:05:00,0.67575,0.6758,0.67565,0.67575,1092899998.0
2007-09-06 02:10:00,0.67575,0.67575,0.6756,0.67575,1088400005.0
2007-09-06 02:15:00,0.67575,0.67575,0.67535,0.67545,6301900050.0
2007-09-06 02:20:00,0.67545,0.6756,0.6754,0.6756,3186299995.0
2007-09-06 02:25:00,0.6756,0.67565,0.67545,0.67555,4889300016.0
2007-09-06 02:30:00,0.67555,0.6757,0.6755,0.6756,3860100036.0
2007-09-06 02:35:00,0.6756,0.6758,0.6755,0.6756,5529100003.0
2007-09-06 02:40:00,0.6756,0.6756,0.67545,0.67555,1768699988.0
2007-09-06 02:45:00,0.67555,0.6757,0.67555,0.67555,834699998.0
2007-09-06 02:50:00,0.6756,0.67575,0.67555,0.67565,2762500007.0
2007-09-06 02:55:00,0.6757,0.67575,0.67555,0.67565,3567399998.0
2007-09-06 03:00:00,0.67565,0.67575,0.67555,0.67575,2787499973.0
2007-09-06 03:05:00,0.67575,0.67575,0.6756,0.67575,1994599997.0
2007-09-06 03:10:00,0.67575,0.6758,0.67565,0.6758,2141699990.0
2007-09-06 03:15:00,0.6758,0.6759,0.67565,0.6758,1679099993.0
2007-09-06 03:20:00,0.67566,0.6758,0.67557,0.6758,752600009.0
2007-09-06 03:25:00,0.67575,0.6758,0.6757,0.6758,509600000.0
2007-09-06 03:30:00,0.6758,0.6758,0.67555,0.6756,3156700006.0
2007-09-06 03:35:00,0.67565,0.67565,0.67545,0.6756,2598999996.0
2007-09-06 03:40:00,0.6756,0.67565,0.6755,0.67565,1535999993.0
2007-09-06 03:45:00,0.67565,0.67565,0.67555,0.67565,1621099989.0
2007-09-06 03:50:00,0.67565,0.6757,0.6755,0.6756,2754500003.0
2007-09-06 03:55:00,0.6756,0.67565,0.67555,0.67555,1374000001.0
2007-09-06 04:00:00,0.6756,0.6756,0.6755,0.6756,806900002.0
2007-09-06 04:05:00,0.67555,0.67565,0.6754,0.67555,3178399995.0
2007-09-06 04:10:00,0.67555,0.6757,0.6755,0.6756,3449499990.0
2007-09-06 04:15:00,0.6756,0.6756,0.67545,0.67555,2298599990.0
2007-09-06 04:20:00,0.67555,0.67565,0.6755,0.6756,1713500003.0
2007-09-06 04:25:00,0.6756,0.67565,0.6755,0.6756,886899990.0
2007-09-06 04:30:00,0.67553,0.6756,0.67532,0.6756,500100002.0
2007-09-06 04:35:00,0.6756,0.6756,0.67533,0.6756,666700000.0
2007-09-06 04:40:00,0.67565,0.67565,0.67555,0.67565,539499998.0
2007-09-06 04:45:00,0.67565,0.67565,0.67555,0.6756,1364000003.0
2007-09-06 04:50:00,0.6756,0.6756,0.6755,0.6756,3561199999.0
2007-09-06 04:55:00,0.6756,0.6756,0.67545,0.6756,872799996.0
2007-09-06 05:00:00,0.6756,0.6756,0.67555,0.6756,533399997.0
2007-09-06 05:05:00,0.6756,0.6757,0.67555,0.6756,554700000.0
2007-09-06 05:10:00,0.6756,0.6756,0.67555,0.6756,787499984.0
2007-09-06 05:15:00,0.6756,0.6756,0.67555,0.6756,1099599983.0
2007-09-06 05:20:00,0.6756,0.67565,0.6755,0.67555,628099999.0
2007-09-06 05:25:00,0.67555,0.6756,0.6755,0.67555,239300000.0
2007-09-06 05:30:00,0.6756,0.6756,0.67535,0.67537,903500012.0
2007-09-06 05:35:00,0.6756,0.6756,0.67555,0.6756,123200000.0
2007-09-06 05:40:00,0.6756,0.6756,0.6755,0.67555,100000001.0
2007-09-06 05:45:00,0.67555,0.6756,0.6753,0.67555,277199999.0
2007-09-06 05:50:00,0.67555,0.6756,0.67528,0.67529,1390499998.0
2007-09-06 05:55:00,0.6754,0.67555,0.6753,0.6753,406700001.0
2007-09-06 06:00:00,0.6753,0.67555,0.6753,0.6753,273399998.0
2007-09-06 06:05:00,0.6753,0.67535,0.6752,0.6752,732100007.0
2007-09-06 06:10:00,0.6752,0.67555,0.6752,0.67555,842399998.0
2007-09-06 06:15:00,0.6753,0.6753,0.6751,0.6751,1215599993.0
2007-09-06 06:20:00,0.6751,0.6752,0.6751,0.67515,2993899992.0
2007-09-06 06:25:00,0.67515,0.6752,0.6751,0.6751,1075599995.0
2007-09-06 06:30:00,0.6751,0.6752,0.67505,0.6752,2747399979.0
2007-09-06 06:35:00,0.67515,0.6753,0.67505,0.6752,2324400012.0
2007-09-06 06:40:00,0.6752,0.6752,0.67515,0.6752,354700000.0
2007-09-06 06:45:00,0.6752,0.67525,0.67515,0.67525,596699995.0
2007-09-06 06:50:00,0.67525,0.67525,0.67515,0.67525,1354299991.0
2007-09-06 06:55:00,0.67525,0.6753,0.67515,0.67525,1552099998.0
2007-09-06 07:00:00,0.67525,0.6754,0.6752,0.6752,2872700006.0
2007-09-06 07:05:00,0.6752,0.6752,0.67515,0.67515,1091700002.0
2007-09-06 07:10:00,0.6752,0.6752,0.6751,0.6751,713400000.0
2007-09-06 07:15:00,0.6751,0.6752,0.675,0.67515,3369699990.0
2007-09-06 07:20:00,0.67515,0.6754,0.6751,0.6753,2384799989.0
2007-09-06 07:25:00,0.67535,0.6756,0.6753,0.6755,5248299984.0
2007-09-06 07:30:00,0.6756,0.6757,0.67535,0.6754,3926900003.0
2007-09-06 07:35:00,0.6754,0.6755,0.67535,0.6754,2070399987.0
2007-09-06 07:40:00,0.6754,0.67545,0.6751,0.6752,5332000001.0
2007-09-06 07:45:00,0.6752,0.6755,0.6752,0.6754,8125900003.0
2007-09-06 07:50:00,0.67535,0.6755,0.67525,0.6754,6113400005.0
2007-09-06 07:55:00,0.67535,0.6756,0.67535,0.6756,3790799971.0
2007-09-06 08:00:00,0.6756,0.67565,0.67545,0.6756,4328400028.0
2007-09-06 08:05:00,0.6756,0.6757,0.67555,0.67565,2174999999.0
2007-09-06 08:10:00,0.67565,0.6758,0.67555,0.6757,6180000019.0
2007-09-06 08:15:00,0.6757,0.6757,0.67545,0.67555,5677499999.0
2007-09-06 08:20:00,0.67555,0.67555,0.67495,0.6751,5865500097.0
2007-09-06 08:25:00,0.6751,0.6754,0.67505,0.67525,8250300066.0
2007-09-06 08:30:00,0.6752,0.6755,0.6752,0.6753,5551799954.0
2007-09-06 08:35:00,0.67525,0.6754,0.6749,0.675,8455200006.0
2007-09-06 08:40:00,0.6749,0.67515,0.6748,0.6751,8306499979.0
2007-09-06 08:45:00,0.6751,0.6752,0.675,0.6752,5784899931.0
2007-09-06 08:50:00,0.6752,0.6752,0.6743,0.6747,8732799917.0
2007-09-06 08:55:00,0.6747,0.67475,0.67445,0.6746,4609699998.0
2007-09-06 09:00:00,0.6747,0.6747,0.67445,0.67455,8992799941.0
2007-09-06 09:05:00,0.67455,0.67465,0.6745,0.6746,4267799982.0
2007-09-06 09:10:00,0.6746,0.6747,0.6746,0.6747,5320699970.0
2007-09-06 09:15:00,0.6747,0.6748,0.6746,0.6746,5756199982.0
2007-09-06 09:20:00,0.6747,0.6748,0.6743,0.6744,9399399967.0
2007-09-06 09:25:00,0.67445,0.6745,0.6741,0.6743,6142199929.0
2007-09-06 09:30:00,0.6743,0.6743,0.6741,0.6742,6312999950.0
2007-09-06 09:35:00,0.6743,0.6743,0.6741,0.6742,5662799972.0
2007-09-06 09:40:00,0.6743,0.6743,0.67415,0.6743,4390400009.0
2007-09-06 09:45:00,0.6744,0.6744,0.67425,0.67435,6528400054.0
2007-09-06 09:50:00,0.6744,0.6745,0.6743,0.6744,3915199959.0
2007-09-06 09:55:00,0.6744,0.67455,0.67435,0.6745,3304300008.0
2007-09-06 10:00:00,0.6746,0.6747,0.6745,0.6747,3361999955.0
2007-09-06 10:05:00,0.6747,0.67495,0.6746,0.6748,7909900020.0
2007-09-06 10:10:00,0.6748,0.6748,0.67465,0.6747,6606799951.0
2007-09-06 10:15:00,0.6747,0.6747,0.6744,0.6745,6800999942.0
2007-09-06 10:20:00,0.6743,0.6746,0.6743,0.6746,4937799999.0
2007-09-06 10:25:00,0.6745,0.6746,0.6745,0.67455,2392000010.0
2007-09-06 10:30:00,0.67455,0.6751,0.6743,0.6745,7216800041.0
2007-09-06 10:35:00,0.6746,0.6748,0.6745,0.6747,5906000060.0
2007-09-06 10:40:00,0.67475,0.6748,0.6746,0.67465,7352599972.0
2007-09-06 10:45:00,0.6745,0.6746,0.6744,0.6746,7822899996.0
2007-09-06 10:50:00,0.6747,0.6747,0.6742,0.6744,5496400032.0
2007-09-06 10:55:00,0.6745,0.67455,0.6743,0.6744,5525100018.0
2007-09-06 11:00:00,0.6743,0.6745,0.6742,0.6744,4979099994.0
2007-09-06 11:05:00,0.6743,0.6746,0.67425,0.6746,7928199991.0
2007-09-06 11:10:00,0.6745,0.6746,0.6744,0.67455,8102099965.0
2007-09-06 11:15:00,0.67455,0.6746,0.6745,0.6745,5882300006.0
2007-09-06 11:20:00,0.6746,0.67465,0.67445,0.6745,7944299966.0
2007-09-06 11:25:00,0.6744,0.6745,0.6742,0.6743,10147500045.0
2007-09-06 11:30:00,0.6742,0.6744,0.67415,0.6744,8529299985.0
2007-09-06 11:35:00,0.6744,0.6746,0.67435,0.67445,6755599945.0
2007-09-06 11:40:00,0.6745,0.6745,0.6743,0.6744,7518400038.0
2007-09-06 11:45:00,0.6745,0.6748,0.6745,0.6746,10528999980.0
2007-09-06 11:50:00,0.6747,0.6747,0.67445,0.6745,7243999974.0
2007-09-06 11:55:00,0.6744,0.6746,0.6744,0.6745,4815399973.0
2007-09-06 12:00:00,0.6746,0.6746,0.67425,0.67435,7672999968.0
2007-09-06 12:05:00,0.6744,0.6745,0.67425,0.6744,7233999944.0
2007-09-06 12:10:00,0.6743,0.6744,0.6742,0.6743,9284999950.0
2007-09-06 12:15:00,0.67435,0.6744,0.6743,0.6744,5473599992.0
2007-09-06 12:20:00,0.6744,0.6744,0.67415,0.6743,8712700010.0
2007-09-06 12:25:00,0.67435,0.6745,0.6743,0.6745,5131899972.0
2007-09-06 12:30:00,0.6745,0.6746,0.67435,0.67445,9519400006.0
2007-09-06 12:35:00,0.67445,0.6746,0.6743,0.6746,6761699969.0
2007-09-06 12:40:00,0.6745,0.6747,0.6745,0.6747,3924800018.0
2007-09-06 12:45:00,0.6747,0.6751,0.6747,0.6751,4400800020.0
2007-09-06 12:50:00,0.6751,0.6754,0.675,0.6754,6565800008.0
2007-09-06 12:55:00,0.6752,0.6753,0.6749,0.6749,8350299992.0
2007-09-06 13:00:00,0.6751,0.676,0.675,0.6759,9972499992.0
2007-09-06 13:05:00,0.6758,0.6759,0.6755,0.6757,9017800058.0
2007-09-06 13:10:00,0.67565,0.6761,0.6755,0.6761,8251800109.0
2007-09-06 13:15:00,0.67615,0.6764,0.6757,0.6764,9802700052.0
2007-09-06 13:20:00,0.6764,0.6766,0.6763,0.6765,10300099937.0
2007-09-06 13:25:00,0.6767,0.6768,0.6762,0.6764,9658649964.0
2007-09-06 13:30:00,0.6764,0.6766,0.6762,0.6764,6279200003.0
2007-09-06 13:35:00,0.6764,0.67645,0.67625,0.67625,6487600078.0
2007-09-06 13:40:00,0.67625,0.6766,0.6761,0.6764,7654200017.0
2007-09-06 13:45:00,0.6764,0.6768,0.6759,0.6768,7826000030.0
2007-09-06 13:50:00,0.6767,0.67675,0.67655,0.6767,6949999992.0
2007-09-06 13:55:00,0.67685,0.677,0.6766,0.6766,5483099978.0
2007-09-06 14:00:00,0.6768,0.6769,0.6767,0.6769,7702999961.0
2007-09-06 14:05:00,0.6769,0.677,0.6768,0.6769,6164999987.0
2007-09-06 14:10:00,0.67695,0.67735,0.6769,0.6772,6688199955.0
2007-09-06 14:15:00,0.6771,0.6772,0.6768,0.6769,6159900080.0
2007-09-06 14:20:00,0.6768,0.6771,0.6768,0.6771,3693500000.0
2007-09-06 14:25:00,0.6771,0.6771,0.6767,0.6767,3461600021.0
2007-09-06 14:30:00,0.6771,0.6771,0.67675,0.677,9394799889.0
2007-09-06 14:35:00,0.6769,0.6771,0.6768,0.677,8156000080.0
2007-09-06 14:40:00,0.6769,0.6769,0.6768,0.6768,6293200042.0
2007-09-06 14:45:00,0.6769,0.677,0.6768,0.677,8119899996.0
2007-09-06 14:50:00,0.677,0.6774,0.6769,0.6773,4758800019.0
2007-09-06 14:55:00,0.6774,0.6774,0.677,0.6771,4482000030.0
2007-09-06 15:00:00,0.677,0.6772,0.6769,0.6771,3585600024.0
2007-09-06 15:05:00,0.6772,0.6774,0.67705,0.67715,4482000030.0
2007-09-06 15:10:00,0.677,0.6771,0.6769,0.677,3902999985.0
2007-09-06 15:15:00,0.677,0.6772,0.677,0.677,4544099999.0
2007-09-06 15:20:00,0.6771,0.6771,0.6768,0.6768,8241700002.0
2007-09-06 15:25:00,0.6769,0.67705,0.6768,0.6769,9473099976.0
2007-09-06 15:30:00,0.6769,0.67695,0.6768,0.67685,6152800041.0
2007-09-06 15:35:00,0.6769,0.677,0.6768,0.6769,4143499980.0
2007-09-06 15:40:00,0.677,0.677,0.6766,0.6767,4143499980.0
2007-09-06 15:45:00,0.6768,0.677,0.6767,0.6768,4407199984.0
2007-09-06 15:50:00,0.6767,0.6768,0.6765,0.67675,5627799993.0
2007-09-06 15:55:00,0.6768,0.677,0.6767,0.6769,5913599942.0
2007-09-06 16:00:00,0.677,0.677,0.6768,0.6769,9902499840.0
2007-09-06 16:05:00,0.6768,0.6771,0.6768,0.6771,8702399872.0
2007-09-06 16:10:00,0.6771,0.6771,0.6768,0.677,7732599959.0
2007-09-06 16:15:00,0.6771,0.6771,0.677,0.6771,7547599944.0
2007-09-06 16:20:00,0.6771,0.6771,0.6769,0.677,5126300007.0
2007-09-06 16:25:00,0.677,0.677,0.67685,0.67685,4521899998.0
2007-09-06 16:30:00,0.6769,0.67705,0.67685,0.677,8537600061.0
2007-09-06 16:35:00,0.677,0.67705,0.6769,0.677,4876400082.0
2007-09-06 16:40:00,0.6771,0.67715,0.6769,0.67715,3621400036.0
2007-09-06 16:45:00,0.67715,0.6773,0.6771,0.6773,5073799994.0
2007-09-06 16:50:00,0.6774,0.6774,0.6772,0.6772,9479800010.0
2007-09-06 16:55:00,0.6773,0.67745,0.6772,0.6772,9749200013.0
2007-09-06 17:00:00,0.6771,0.6774,0.6771,0.6772,8111999985.0
2007-09-06 17:05:00,0.6773,0.6773,0.677,0.6772,8111999985.0
2007-09-06 17:10:00,0.6771,0.6772,0.677,0.67705,9224000060.0
2007-09-06 17:15:00,0.6771,0.6772,0.6771,0.6772,4802799918.0
2007-09-06 17:20:00,0.6772,0.6772,0.6767,0.6769,2883499984.0
2007-09-06 17:25:00,0.6768,0.6769,0.6768,0.6769,1045900008.0
2007-09-06 17:30:00,0.6769,0.6769,0.6763,0.6765,9382599999.0
2007-09-06 17:35:00,0.6766,0.6768,0.6764,0.6767,6145700017.0
2007-09-06 17:40:00,0.6767,0.6767,0.6764,0.6767,6822100033.0
2007-09-06 17:45:00,0.6767,0.67675,0.6765,0.67655,6241099980.0
2007-09-06 17:50:00,0.6764,0.6765,0.6763,0.6764,8481499969.0
2007-09-06 17:55:00,0.6764,0.6767,0.6764,0.6766,4664399980.0
2007-09-06 18:00:00,0.6766,0.6766,0.6764,0.67645,4242899996.0
2007-09-06 18:05:00,0.67645,0.6766,0.67625,0.6763,6772800006.0
2007-09-06 18:10:00,0.67625,0.6766,0.67625,0.6764,4365800019.0
2007-09-06 18:15:00,0.6764,0.67655,0.6761,0.6765,7677700028.0
2007-09-06 18:20:00,0.6764,0.6765,0.6762,0.6765,3785400015.0
2007-09-06 18:25:00,0.6765,0.6765,0.67635,0.6764,4886700029.0
2007-09-06 18:30:00,0.6764,0.6765,0.67635,0.67645,3400000017.0
2007-09-06 18:35:00,0.6765,0.6765,0.6763,0.67645,1995000012.0
2007-09-06 18:40:00,0.67645,0.6767,0.6764,0.6767,6243000016.0
2007-09-06 18:45:00,0.6766,0.6767,0.6764,0.6766,9522899986.0
2007-09-06 18:50:00,0.6766,0.67665,0.67655,0.6766,4473800045.0
2007-09-06 18:55:00,0.6766,0.6767,0.67655,0.6767,3771500005.0
2007-09-06 19:00:00,0.6767,0.6767,0.67645,0.67645,7508099981.0
2007-09-06 19:05:00,0.6765,0.6765,0.6763,0.6764,6336399967.0
2007-09-06 19:10:00,0.6764,0.6765,0.67635,0.6765,4605600000.0
2007-09-06 19:15:00,0.6765,0.6766,0.67645,0.6765,5735799969.0
2007-09-06 19:20:00,0.6765,0.6766,0.67645,0.67655,4375500007.0
2007-09-06 19:25:00,0.67655,0.67655,0.67645,0.6765,1839300010.0
2007-09-06 19:30:00,0.6765,0.6765,0.6764,0.6764,1576099993.0
2007-09-06 19:35:00,0.6764,0.67645,0.6763,0.6764,3806599967.0
2007-09-06 19:40:00,0.6764,0.6764,0.67635,0.6764,1569499989.0
2007-09-06 19:45:00,0.67635,0.6765,0.67635,0.6764,5576400043.0
2007-09-06 19:50:00,0.6764,0.6765,0.6763,0.6764,3592700010.0
2007-09-06 19:55:00,0.67645,0.67655,0.67645,0.6765,4506300019.0
2007-09-06 20:00:00,0.6765,0.67655,0.6764,0.6765,4231300011.0
2007-09-06 20:05:00,0.6765,0.6766,0.6765,0.67655,3092299981.0
2007-09-06 20:10:00,0.67655,0.67655,0.6763,0.6764,3720399969.0
2007-09-06 20:15:00,0.6764,0.6766,0.67635,0.6764,4395400043.0
2007-09-06 20:20:00,0.6764,0.6764,0.67625,0.67635,3725899972.0
2007-09-06 20:25:00,0.67635,0.6765,0.6763,0.67645,2351000006.0
2007-09-06 20:30:00,0.67645,0.6766,0.6764,0.6765,3480700002.0
2007-09-06 20:35:00,0.6765,0.6766,0.6764,0.6764,3076599982.0
2007-09-06 20:40:00,0.6764,0.6766,0.67635,0.6766,3778399984.0
2007-09-06 20:45:00,0.67655,0.67655,0.67645,0.6765,2195800015.0
2007-09-06 20:50:00,0.6765,0.6766,0.6765,0.6765,1208700001.0
2007-09-06 20:55:00,0.6765,0.6766,0.6763,0.6765,4400399992.0
2007-09-06 21:00:00,0.6765,0.6765,0.67635,0.67645,3464099998.0
2007-09-06 21:05:00,0.67645,0.6766,0.67635,0.6764,4675599992.0
2007-09-06 21:10:00,0.6764,0.6765,0.6763,0.6764,2820200007.0
2007-09-06 21:15:00,0.6764,0.6764,0.6764,0.6764,434600000.0
2007-09-06 21:20:00,0.6764,0.6764,0.67635,0.6764,689500000.0
2007-09-06 21:25:00,0.6764,0.6764,0.67635,0.6764,1472600018.0
2007-09-06 21:30:00,0.6764,0.6764,0.67617,0.6764,1205599994.0
2007-09-06 21:35:00,0.6764,0.6764,0.67625,0.6763,1712300009.0
2007-09-06 21:40:00,0.6763,0.6764,0.6763,0.6763,908200003.0
2007-09-06 21:45:00,0.6763,0.6764,0.67625,0.6763,1054400006.0
2007-09-06 21:50:00,0.67635,0.67635,0.67608,0.6763,1433100007.0
2007-09-06 21:55:00,0.6763,0.6763,0.67615,0.6763,1863299988.0
2007-09-06 22:00:00,0.6763,0.6763,0.67615,0.6763,775399997.0
2007-09-06 22:05:00,0.6763,0.6763,0.6762,0.6762,1491399990.0
2007-09-06 22:10:00,0.6762,0.6763,0.67603,0.6762,960199991.0
2007-09-06 22:15:00,0.6762,0.6763,0.6761,0.6763,1980800002.0
2007-09-06 22:20:00,0.6763,0.6764,0.67625,0.6763,3630099973.0
2007-09-06 22:25:00,0.6763,0.6764,0.67625,0.6763,1902099968.0
2007-09-06 22:30:00,0.6763,0.6763,0.67609,0.67622,688699998.0
2007-09-06 22:35:00,0.6763,0.6764,0.6763,0.6763,3654600006.0
2007-09-06 22:40:00,0.6763,0.67655,0.6763,0.6764,2673599970.0
2007-09-06 22:45:00,0.67645,0.6766,0.67635,0.6765,2011500010.0
2007-09-06 22:50:00,0.6765,0.6765,0.67635,0.6764,1890699991.0
2007-09-06 22:55:00,0.6764,0.6765,0.6762,0.6762,3333399947.0
2007-09-06 23:00:00,0.6762,0.6763,0.67617,0.67617,388300001.0
2007-09-06 23:05:00,0.6763,0.6763,0.6761,0.6761,88000000.0
2007-09-06 23:10:00,0.6761,0.67635,0.6761,0.67625,1285599995.0
2007-09-06 23:15:00,0.67615,0.67636,0.67615,0.67615,1461299992.0
2007-09-06 23:20:00,0.67639,0.67644,0.6762,0.6763,1341599996.0
2007-09-06 23:25:00,0.6763,0.67645,0.67628,0.6764,350899997.0
2007-09-06 23:30:00,0.6764,0.6766,0.67635,0.67645,1357599995.0
2007-09-06 23:35:00,0.67633,0.6766,0.67626,0.6765,456800000.0
2007-09-06 23:40:00,0.67655,0.67665,0.67645,0.67655,464300002.0
2007-09-06 23:45:00,0.6766,0.67665,0.67645,0.67665,1135500002.0
2007-09-06 23:50:00,0.67665,0.67665,0.67645,0.6765,1427500000.0
2007-09-06 23:55:00,0.6765,0.6765,0.67645,0.6765,1113399990.0
2007-09-07 00:00:00,0.6765,0.6766,0.67645,0.6766,986099992.0
2007-09-07 00:05:00,0.6766,0.6766,0.6765,0.67655,832399999.0
2007-09-07 00:10:00,0.67655,0.6766,0.67645,0.6766,1433400016.0
2007-09-07 00:15:00,0.6766,0.6766,0.67635,0.67637,761699994.0
2007-09-07 00:20:00,0.6765,0.6765,0.67645,0.6765,848099999.0
2007-09-07 00:25:00,0.67645,0.6765,0.67635,0.6765,1160000008.0
2007-09-07 00:30:00,0.6765,0.6765,0.67625,0.67625,1108100009.0
2007-09-07 00:35:00,0.6763,0.6763,0.6762,0.67625,1301800007.0
2007-09-07 00:40:00,0.6763,0.6763,0.6761,0.6762,1855900007.0
2007-09-07 00:45:00,0.67625,0.67625,0.6761,0.6761,2432799991.0
2007-09-07 00:50:00,0.6761,0.6761,0.67575,0.67605,2275399992.0
2007-09-07 00:55:00,0.6761,0.6763,0.67605,0.67625,1826599986.0
2007-09-07 01:00:00,0.67625,0.6764,0.6762,0.6764,1338099973.0
2007-09-07 01:05:00,0.6764,0.6765,0.67608,0.67609,2019299995.0
2007-09-07 01:10:00,0.67635,0.67635,0.67605,0.67615,2297700007.0
2007-09-07 01:15:00,0.67615,0.6764,0.67605,0.6763,2679900012.0
2007-09-07 01:20:00,0.6763,0.6765,0.67615,0.6764,2961199996.0
2007-09-07 01:25:00,0.6764,0.6764,0.67615,0.6763,536300001.0
2007-09-07 01:30:00,0.6763,0.6764,0.67625,0.6763,1693399987.0
2007-09-07 01:35:00,0.6763,0.6764,0.6763,0.6763,801599990.0
2007-09-07 01:40:00,0.6763,0.6765,0.6763,0.67645,2701700015.0
2007-09-07 01:45:00,0.6765,0.6767,0.6765,0.67665,2923399986.0
2007-09-07 01:50:00,0.6767,0.6768,0.67665,0.6768,1073399993.0
2007-09-07 01:55:00,0.6768,0.6769,0.67675,0.67685,2296699980.0
2007-09-07 02:00:00,0.6768,0.6769,0.67655,0.6767,1982000008.0
2007-09-07 02:05:00,0.67665,0.6769,0.67665,0.6769,4320399959.0
2007-09-07 02:10:00,0.6769,0.6769,0.6768,0.6769,794100015.0
2007-09-07 02:15:00,0.6769,0.67695,0.67657,0.6769,2181799976.0
2007-09-07 02:20:00,0.6768,0.67685,0.67665,0.6767,4054199993.0
2007-09-07 02:25:00,0.6767,0.67685,0.6767,0.6768,3554400005.0
2007-09-07 02:30:00,0.6768,0.67695,0.67665,0.67685,2687100018.0
2007-09-07 02:35:00,0.6768,0.6774,0.6768,0.6773,5958800037.0
2007-09-07 02:40:00,0.6774,0.6776,0.6773,0.6776,6410799972.0
2007-09-07 02:45:00,0.6776,0.6776,0.67725,0.6773,3858499963.0
2007-09-07 02:50:00,0.6773,0.6775,0.67725,0.6775,4969899942.0
2007-09-07 02:55:00,0.6775,0.6775,0.67725,0.67735,6616299988.0
2007-09-07 03:00:00,0.67735,0.67735,0.67685,0.67695,2650000005.0
2007-09-07 03:05:00,0.677,0.6771,0.6769,0.67695,3374199960.0
2007-09-07 03:10:00,0.67695,0.677,0.67675,0.6769,3102700002.0
2007-09-07 03:15:00,0.6769,0.6772,0.67685,0.6771,4840400000.0
2007-09-07 03:20:00,0.67705,0.67735,0.67705,0.6772,4048099991.0
2007-09-07 03:25:00,0.6772,0.6773,0.67705,0.67705,2231399984.0
2007-09-07 03:30:00,0.6769,0.6771,0.6769,0.677,5065199937.0
2007-09-07 03:35:00,0.6769,0.6772,0.6769,0.677,6123900034.0
2007-09-07 03:40:00,0.67695,0.6771,0.67665,0.6768,6451199990.0
2007-09-07 03:45:00,0.6766,0.6768,0.6766,0.6768,4271200015.0
2007-09-07 03:50:00,0.6768,0.6768,0.67665,0.67675,2960799990.0
2007-09-07 03:55:00,0.6768,0.6771,0.67675,0.67705,1750799993.0
2007-09-07 04:00:00,0.67705,0.6771,0.6768,0.677,2259999978.0
2007-09-07 04:05:00,0.677,0.67705,0.67685,0.677,5958399999.0
2007-09-07 04:10:00,0.677,0.677,0.6767,0.6767,4146900000.0
2007-09-07 04:15:00,0.6767,0.6771,0.67665,0.6769,4203399996.0
2007-09-07 04:20:00,0.6768,0.677,0.6768,0.6769,4649799944.0
2007-09-07 04:25:00,0.6769,0.6771,0.67675,0.6769,6060600012.0
2007-09-07 04:30:00,0.6769,0.67695,0.67675,0.6768,3830300020.0
2007-09-07 04:35:00,0.6768,0.6768,0.67675,0.67675,2697100016.0
2007-09-07 04:40:00,0.6768,0.67685,0.67665,0.6767,3100700018.0
2007-09-07 04:45:00,0.6767,0.67675,0.6764,0.6766,1942199992.0
2007-09-07 04:50:00,0.67665,0.6767,0.6765,0.6766,4451600005.0
2007-09-07 04:55:00,0.6766,0.6767,0.67655,0.6766,3747700014.0
2007-09-07 05:00:00,0.6766,0.6767,0.67655,0.6767,879199996.0
2007-09-07 05:05:00,0.6767,0.6767,0.6767,0.6767,676399999.0
2007-09-07 05:10:00,0.6767,0.6768,0.6766,0.6767,3441199991.0
2007-09-07 05:15:00,0.6767,0.67675,0.67665,0.6767,2022199985.0
2007-09-07 05:20:00,0.67665,0.6767,0.6766,0.6767,1412699977.0
2007-09-07 05:25:00,0.6767,0.6767,0.67655,0.67665,593399995.0
2007-09-07 05:30:00,0.6767,0.67675,0.67655,0.6767,1932399982.0
2007-09-07 05:35:00,0.6767,0.67675,0.6766,0.67665,829199992.0
2007-09-07 05:40:00,0.67665,0.67675,0.6766,0.6766,2305199989.0
2007-09-07 05:45:00,0.6766,0.67665,0.67635,0.6764,3025499976.0
2007-09-07 05:50:00,0.6764,0.6766,0.67635,0.6764,2015299987.0
2007-09-07 05:55:00,0.6764,0.6764,0.67625,0.6763,2450399984.0
2007-09-07 06:00:00,0.6763,0.6765,0.67625,0.67635,4088399953.0
2007-09-07 06:05:00,0.6764,0.67645,0.67625,0.6764,3968299933.0
2007-09-07 06:10:00,0.6764,0.6764,0.67625,0.67635,576400006.0
2007-09-07 06:15:00,0.6764,0.6764,0.67625,0.67625,2050000009.0
2007-09-07 06:20:00,0.6763,0.6763,0.67625,0.6763,1473599993.0
2007-09-07 06:25:00,0.67624,0.6763,0.67618,0.6763,1428100011.0
2007-09-07 06:30:00,0.6763,0.6763,0.67625,0.6763,971600010.0
2007-09-07 06:35:00,0.6763,0.6763,0.67625,0.67625,1031900008.0
2007-09-07 06:40:00,0.6763,0.6764,0.67605,0.67625,3728800007.0
2007-09-07 06:45:00,0.67625,0.6763,0.67615,0.6763,1904499992.0
2007-09-07 06:50:00,0.6763,0.6764,0.6761,0.6762,3979899986.0
2007-09-07 06:55:00,0.6762,0.6765,0.67615,0.6764,2067700006.0
2007-09-07 07:00:00,0.6764,0.6765,0.67625,0.67635,3109799975.0
2007-09-07 07:05:00,0.67635,0.67665,0.6763,0.67655,3198499983.0
2007-09-07 07:10:00,0.6766,0.6766,0.6764,0.6765,2190700015.0
2007-09-07 07:15:00,0.6765,0.67655,0.6763,0.6764,3413500043.0
2007-09-07 07:20:00,0.6766,0.6766,0.67625,0.67625,3545799981.0
2007-09-07 07:25:00,0.67635,0.6765,0.67625,0.6764,3592499994.0
2007-09-07 07:30:00,0.6764,0.6766,0.6764,0.6766,3036600016.0
2007-09-07 07:35:00,0.6766,0.6768,0.67655,0.6768,2924400016.0
2007-09-07 07:40:00,0.6768,0.6768,0.6766,0.67675,2803600006.0
2007-09-07 07:45:00,0.6768,0.67685,0.6767,0.67685,1869499952.0
2007-09-07 07:50:00,0.6768,0.6769,0.67675,0.6769,1256099997.0
2007-09-07 07:55:00,0.6769,0.6769,0.67675,0.6768,1556500003.0
2007-09-07 08:00:00,0.6768,0.67685,0.67675,0.6768,4663800020.0
2007-09-07 08:05:00,0.6768,0.67685,0.6767,0.6768,2757699993.0
2007-09-07 08:10:00,0.6768,0.67685,0.6767,0.67675,3561700001.0
2007-09-07 08:15:00,0.67675,0.6768,0.67645,0.67655,2460799973.0
2007-09-07 08:20:00,0.67655,0.6766,0.6765,0.6766,3956900058.0
2007-09-07 08:25:00,0.6766,0.6767,0.6765,0.67655,4730300037.0
2007-09-07 08:30:00,0.67655,0.67675,0.6765,0.6767,5891599964.0
2007-09-07 08:35:00,0.67675,0.6768,0.6766,0.6767,5674300012.0
2007-09-07 08:40:00,0.6767,0.67695,0.67665,0.67685,8197299979.0
2007-09-07 08:45:00,0.67685,0.6772,0.6768,0.6771,9698600029.0
2007-09-07 08:50:00,0.6772,0.6773,0.677,0.6773,3915000007.0
2007-09-07 08:55:00,0.6772,0.6773,0.677,0.67705,3011499968.0
2007-09-07 09:00:00,0.67705,0.67715,0.67695,0.677,6266299957.0
2007-09-07 09:05:00,0.677,0.6773,0.67695,0.6773,5115199971.0
2007-09-07 09:10:00,0.6772,0.67745,0.6772,0.6774,7384999942.0
2007-09-07 09:15:00,0.6773,0.6777,0.6773,0.6775,7871999936.0
2007-09-07 09:20:00,0.6774,0.6775,0.6773,0.6774,9731400000.0
2007-09-07 09:25:00,0.6775,0.6776,0.6774,0.67755,8463600048.0
2007-09-07 09:30:00,0.6774,0.6775,0.6772,0.6772,7069600076.0
2007-09-07 09:35:00,0.6773,0.6773,0.6772,0.6773,7079600041.0
2007-09-07 09:40:00,0.6772,0.6773,0.6771,0.6773,7109599936.0
2007-09-07 09:45:00,0.6772,0.6776,0.6772,0.6775,8802799924.0
2007-09-07 09:50:00,0.6774,0.6778,0.6774,0.6776,6663999990.0
2007-09-07 09:55:00,0.6775,0.67765,0.6774,0.67765,6663999990.0
2007-09-07 10:00:00,0.67765,0.67765,0.67745,0.6776,6702299995.0
2007-09-07 10:05:00,0.6776,0.67765,0.6773,0.6774,6396399946.0
2007-09-07 10:10:00,0.6775,0.6775,0.6773,0.6774,6228299915.0
2007-09-07 10:15:00,0.67745,0.67755,0.6774,0.67755,5640800016.0
2007-09-07 10:20:00,0.6774,0.6776,0.6774,0.6776,5566700003.0
2007-09-07 10:25:00,0.6776,0.6776,0.6771,0.6772,4763100019.0
2007-09-07 10:30:00,0.6773,0.67765,0.6771,0.6776,8773799957.0
2007-09-07 10:35:00,0.6775,0.6775,0.6773,0.6775,5263000018.0
2007-09-07 10:40:00,0.6774,0.6774,0.67725,0.67725,7778499993.0
2007-09-07 10:45:00,0.6773,0.6775,0.67725,0.6775,8151399930.0
2007-09-07 10:50:00,0.6775,0.6777,0.6774,0.6777,5614499955.0
2007-09-07 10:55:00,0.6776,0.6778,0.6776,0.6777,4627800004.0
2007-09-07 11:00:00,0.6776,0.6777,0.6775,0.6775,5605200026.0
2007-09-07 11:05:00,0.6776,0.6776,0.6773,0.67745,7106499988.0
2007-09-07 11:10:00,0.67745,0.6775,0.67725,0.6773,7258100013.0
2007-09-07 11:15:00,0.67735,0.6775,0.6772,0.6774,5794200015.0
2007-09-07 11:20:00,0.6775,0.67755,0.6774,0.6775,3280799980.0
2007-09-07 11:25:00,0.6774,0.6777,0.6774,0.6777,6052400013.0
2007-09-07 11:30:00,0.6777,0.6777,0.6775,0.6776,7852099976.0
2007-09-07 11:35:00,0.6775,0.6775,0.6774,0.67745,5490499981.0
2007-09-07 11:40:00,0.6775,0.67765,0.6775,0.67755,3145399986.0
2007-09-07 11:45:00,0.67755,0.6776,0.6774,0.6775,4868199987.0
2007-09-07 11:50:00,0.67745,0.6775,0.67735,0.6774,4025000044.0
2007-09-07 11:55:00,0.6774,0.6774,0.6769,0.677,3273300039.0
2007-09-07 12:00:00,0.6771,0.6772,0.6768,0.67685,7520000049.0
2007-09-07 12:05:00,0.6769,0.6769,0.67675,0.6769,7611800059.0
2007-09-07 12:10:00,0.677,0.6771,0.6769,0.677,7276600027.0
2007-09-07 12:15:00,0.677,0.677,0.67685,0.677,6335099942.0
2007-09-07 12:20:00,0.67695,0.677,0.6768,0.6769,6939500066.0
2007-09-07 12:25:00,0.6769,0.6771,0.6769,0.677,7370299972.0
2007-09-07 12:30:00,0.677,0.677,0.6768,0.6769,6901899925.0
2007-09-07 12:35:00,0.6769,0.677,0.6768,0.6769,7108799953.0
2007-09-07 12:40:00,0.6768,0.67695,0.6768,0.6768,6555800011.0
2007-09-07 12:45:00,0.6769,0.6769,0.6766,0.6766,5309900020.0
2007-09-07 12:50:00,0.6767,0.6769,0.6765,0.67685,7134100079.0
2007-09-07 12:55:00,0.6768,0.6769,0.6767,0.6767,6681899976.0
2007-09-07 13:00:00,0.6768,0.6771,0.67675,0.6771,6134699989.0
2007-09-07 13:05:00,0.677,0.6771,0.677,0.6771,4994899983.0
2007-09-07 13:10:00,0.6771,0.6772,0.67705,0.6772,7711999992.0
2007-09-07 13:15:00,0.6771,0.67725,0.6771,0.67715,5450799992.0
2007-09-07 13:20:00,0.6772,0.6772,0.6771,0.6771,3042499992.0
2007-09-07 13:25:00,0.6771,0.67715,0.677,0.67705,8788600006.0
2007-09-07 13:30:00,0.67705,0.6773,0.67705,0.6773,4271500023.0
2007-09-07 13:35:00,0.6773,0.6773,0.67715,0.67725,4123599954.0
2007-09-07 13:40:00,0.6773,0.6775,0.6772,0.6775,7753299974.0
2007-09-07 13:45:00,0.6774,0.6775,0.6774,0.6775,8422899978.0
2007-09-07 13:50:00,0.67745,0.6775,0.6774,0.6774,4903200008.0
2007-09-07 13:55:00,0.6773,0.6774,0.6773,0.6774,6027399934.0
2007-09-07 14:00:00,0.6774,0.6774,0.67715,0.6772,3645399993.0
2007-09-07 14:05:00,0.6772,0.6773,0.67705,0.6773,5968499943.0
2007-09-07 14:10:00,0.67725,0.6774,0.67715,0.67725,8647299964.0
2007-09-07 14:15:00,0.6772,0.6774,0.6772,0.6772,8976199956.0
2007-09-07 14:20:00,0.6771,0.6773,0.677,0.6773,9949899934.0
2007-09-07 14:25:00,0.67735,0.6774,0.6772,0.6773,7135600057.0
2007-09-07 14:30:00,0.6773,0.6784,0.67715,0.678,6947299985.0
2007-09-07 14:35:00,0.6778,0.6781,0.6777,0.6777,7010999995.0
2007-09-07 14:40:00,0.6778,0.6781,0.6777,0.6779,7482899999.0
2007-09-07 14:45:00,0.678,0.678,0.6773,0.6774,9370500015.0
2007-09-07 14:50:00,0.6775,0.6778,0.6774,0.6777,9370500015.0
2007-09-07 14:55:00,0.6778,0.6779,0.6776,0.67785,7496400012.0
2007-09-07 15:00:00,0.6779,0.6782,0.6778,0.6782,7700000145.0
2007-09-07 15:05:00,0.67825,0.6785,0.6781,0.6785,8116799997.0
2007-09-07 15:10:00,0.6784,0.6786,0.6783,0.6785,8754199958.0
2007-09-07 15:15:00,0.6786,0.6788,0.6784,0.6784,9553999955.0
2007-09-07 15:20:00,0.6785,0.6785,0.6783,0.6785,9442799979.0
2007-09-07 15:25:00,0.6784,0.6787,0.6784,0.6784,9414999985.0
2007-09-07 15:30:00,0.6785,0.6789,0.6784,0.6785,8894299995.0
2007-09-07 15:35:00,0.6786,0.6793,0.6785,0.6792,6811500035.0
2007-09-07 15:40:00,0.6793,0.6793,0.679,0.6791,6811500035.0
2007-09-07 15:45:00,0.6792,0.6792,0.6788,0.6788,5449200028.0
2007-09-07 15:50:00,0.6787,0.67905,0.6787,0.67895,5527600016.0
2007-09-07 15:55:00,0.679,0.6791,0.6788,0.6791,6403899969.0
2007-09-07 16:00:00,0.679,0.6792,0.679,0.6791,5628449967.0
2007-09-07 16:05:00,0.6792,0.6793,0.6791,0.6792,10286250015.0
2007-09-07 16:10:00,0.6793,0.6795,0.6791,0.6792,8229000012.0
2007-09-07 16:15:00,0.6793,0.6796,0.6792,0.6794,10038300018.0
2007-09-07 16:20:00,0.6793,0.67965,0.6793,0.6795,6385200019.0
2007-09-07 16:25:00,0.6796,0.6796,0.6793,0.6795,6342599947.0
2007-09-07 16:30:00,0.6794,0.6796,0.6793,0.6796,7180399928.0
2007-09-07 16:35:00,0.6795,0.6796,0.6793,0.6794,8975499910.0
2007-09-07 16:40:00,0.6795,0.6795,0.6794,0.6794,7180399928.0
2007-09-07 16:45:00,0.6795,0.6795,0.6793,0.6794,7180399928.0
2007-09-07 16:50:00,0.6795,0.6796,0.6793,0.6794,7180399928.0
2007-09-07 16:55:00,0.6793,0.6795,0.6793,0.6795,5385299946.0
2007-09-07 17:00:00,0.6794,0.6797,0.6792,0.6796,7180399928.0
2007-09-07 17:05:00,0.6795,0.6796,0.6793,0.6793,6553799960.0
2007-09-07 17:10:00,0.6792,0.6793,0.6791,0.6792,5671499973.0
2007-09-07 17:15:00,0.6793,0.6793,0.6792,0.6793,6643199955.0
2007-09-07 17:20:00,0.6792,0.6792,0.6791,0.6792,3611399984.0
2007-09-07 17:25:00,0.6791,0.6794,0.6791,0.6793,7222799968.0
2007-09-07 17:30:00,0.6794,0.6797,0.6792,0.6792,9028499960.0
2007-09-07 17:35:00,0.6791,0.6791,0.679,0.679,5417099976.0
2007-09-07 17:40:00,0.6791,0.6793,0.679,0.6792,7222799968.0
2007-09-07 17:45:00,0.67925,0.67935,0.6792,0.6793,4077899971.0
2007-09-07 17:50:00,0.6791,0.6792,0.679,0.6791,7921199968.0
2007-09-07 17:55:00,0.6792,0.6792,0.6787,0.6788,7007199989.0
2007-09-07 18:00:00,0.6787,0.6793,0.6787,0.6792,8150199964.0
2007-09-07 18:05:00,0.6791,0.6792,0.6786,0.6789,9898999980.0
2007-09-07 18:10:00,0.679,0.679,0.6787,0.679,7980400020.0
2007-09-07 18:15:00,0.679,0.679,0.6788,0.679,7644199993.0
2007-09-07 18:20:00,0.679,0.67915,0.67895,0.67905,6483200013.0
2007-09-07 18:25:00,0.67905,0.6793,0.67895,0.6791,6587199941.0
2007-09-07 18:30:00,0.6791,0.6791,0.6789,0.6789,5514600013.0
2007-09-07 18:35:00,0.679,0.6792,0.6789,0.67905,10398799949.0
2007-09-07 18:40:00,0.6789,0.67905,0.6788,0.679,7181199991.0
2007-09-07 18:45:00,0.679,0.67915,0.67895,0.6791,5670599989.0
2007-09-07 18:50:00,0.6789,0.67905,0.6789,0.679,6178400035.0
2007-09-07 18:55:00,0.679,0.67915,0.67895,0.6791,3205000009.0
2007-09-07 19:00:00,0.6791,0.6791,0.67895,0.679,7791999964.0
2007-09-07 19:05:00,0.679,0.679,0.6788,0.67885,4941999951.0
2007-09-07 19:10:00,0.67885,0.679,0.67875,0.67885,6345300007.0
2007-09-07 19:15:00,0.6789,0.679,0.67885,0.679,6147899962.0
2007-09-07 19:20:00,0.67905,0.67915,0.67895,0.6791,7891099997.0
2007-09-07 19:25:00,0.6791,0.67915,0.67895,0.67905,4374800013.0
2007-09-07 19:30:00,0.679,0.67905,0.6787,0.6787,5841100013.0
2007-09-07 19:35:00,0.67875,0.6789,0.6786,0.6786,4632599950.0
2007-09-07 19:40:00,0.6787,0.6788,0.6786,0.6788,6168100008.0
2007-09-07 19:45:00,0.6788,0.6789,0.67875,0.6788,3068299999.0
2007-09-07 19:50:00,0.67885,0.679,0.6788,0.6788,4441499988.0
2007-09-07 19:55:00,0.6789,0.679,0.67885,0.679,2514199989.0
2007-09-07 20:00:00,0.6791,0.6791,0.6789,0.679,6142600022.0
2007-09-07 20:05:00,0.679,0.6791,0.679,0.679,6293100030.0
2007-09-07 20:10:00,0.679,0.6791,0.6788,0.6789,4429200045.0
2007-09-07 20:15:00,0.67895,0.67895,0.67875,0.6789,3441100002.0
2007-09-07 20:20:00,0.6789,0.6789,0.6788,0.6789,5169400011.0
2007-09-07 20:25:00,0.6789,0.6789,0.6789,0.6789,2993399986.0
2007-09-07 20:30:00,0.67885,0.67895,0.67865,0.6788,8099100004.0
2007-09-07 20:35:00,0.67875,0.67885,0.67865,0.67885,4629400000.0
2007-09-07 20:40:00,0.67885,0.6789,0.6788,0.67885,2925499992.0
2007-09-07 20:45:00,0.67885,0.67905,0.6788,0.6788,4351834551.0
2007-09-07 20:50:00,0.6789,0.679,0.67885,0.6789,1910499986.0
2007-09-07 20:55:00,0.6789,0.6789,0.6787,0.6788,7191700045.0
2007-09-07 21:00:00,0.6789,0.679,0.6788,0.6789,7452100038.0
2007-09-07 21:05:00,0.6789,0.67915,0.6789,0.67905,4789600025.0
2007-09-07 21:10:00,0.67905,0.6791,0.67895,0.67905,2491300000.0
2007-09-07 21:15:00,0.67905,0.67905,0.6789,0.67895,4016800003.0
2007-09-07 21:20:00,0.67895,0.679,0.67885,0.6789,3513099977.0
2007-09-07 21:25:00,0.6789,0.6789,0.67865,0.67875,3381899970.0
2007-09-07 21:30:00,0.67875,0.6788,0.67875,0.67875,3199500013.0
2007-09-07 21:35:00,0.67875,0.67885,0.6787,0.67875,4842200009.0
2007-09-07 21:40:00,0.6788,0.6789,0.67875,0.6788,3472399997.0
2007-09-07 21:45:00,0.6788,0.67885,0.67875,0.6788,4000900032.0
2007-09-07 21:50:00,0.67875,0.6789,0.67875,0.6789,1659599988.0
2007-09-07 21:55:00,0.6789,0.6789,0.67855,0.67855,5832100028.0
2007-09-07 22:00:00,0.6786,0.6788,0.67855,0.67875,5217300023.0
2007-09-07 22:05:00,0.67875,0.6788,0.67865,0.67865,2240800010.0
2007-09-07 22:10:00,0.67865,0.67875,0.6785,0.67865,2038600002.0
2007-09-07 22:15:00,0.67865,0.6788,0.6786,0.6787,1892799985.0
2007-09-07 22:20:00,0.6787,0.6788,0.67865,0.6788,1913600008.0
2007-09-07 22:25:00,0.6788,0.6788,0.6787,0.67875,436400001.0
2007-09-07 22:30:00,0.67875,0.67875,0.6785,0.67865,629399999.0
2007-09-07 22:35:00,0.6786,0.6787,0.6785,0.67865,874700000.0
2007-09-07 22:40:00,0.67865,0.67878,0.6784,0.6785,2971800014.0
2007-09-07 22:45:00,0.6785,0.6786,0.67835,0.6785,2988499990.0
2007-09-07 22:50:00,0.6785,0.6786,0.6783,0.67855,2172699986.0
2007-09-07 22:55:00,0.6785,0.6786,0.6784,0.6785,2065799997.0
2007-09-09 23:00:00,0.67862,0.67913,0.67862,0.67904,684200004.0
2007-09-09 23:05:00,0.679,0.6794,0.6789,0.6793,378000010.0
2007-09-09 23:10:00,0.679,0.6794,0.6787,0.6792,854800000.0
2007-09-09 23:15:00,0.679,0.6795,0.679,0.6795,625300000.0
2007-09-09 23:20:00,0.6795,0.6795,0.6792,0.6794,172000000.0
2007-09-09 23:25:00,0.6794,0.6796,0.67926,0.6796,88500000.0
2007-09-09 23:30:00,0.6794,0.6796,0.6792,0.6793,155200002.0
2007-09-09 23:35:00,0.6793,0.6793,0.6791,0.6791,111299999.0
2007-09-09 23:40:00,0.6791,0.67948,0.679,0.67931,182100000.0
2007-09-09 23:45:00,0.6792,0.6793,0.679,0.6791,63900000.0
2007-09-09 23:50:00,0.6791,0.6792,0.6788,0.6791,77900000.0
2007-09-09 23:55:00,0.679,0.67938,0.679,0.6791,358900000.0
2007-09-10 00:00:00,0.6791,0.6794,0.679,0.67925,1066300001.0
2007-09-10 00:05:00,0.67925,0.6796,0.6791,0.6794,1524300005.0
2007-09-10 00:10:00,0.67935,0.6795,0.67935,0.6794,1055700004.0
2007-09-10 00:15:00,0.6794,0.6795,0.6793,0.6794,532100000.0
2007-09-10 00:20:00,0.6794,0.6795,0.6794,0.6795,397200000.0
2007-09-10 00:25:00,0.6795,0.6795,0.6794,0.6795,325199998.0
2007-09-10 00:30:00,0.6795,0.6795,0.67935,0.67935,672599999.0
2007-09-10 00:35:00,0.67936,0.67955,0.67929,0.67945,429900000.0
2007-09-10 00:40:00,0.67945,0.6796,0.6794,0.6795,414200000.0
2007-09-10 00:45:00,0.67955,0.6796,0.67945,0.67955,610600000.0
2007-09-10 00:50:00,0.67955,0.6796,0.6795,0.6795,527700000.0
2007-09-10 00:55:00,0.6795,0.67955,0.6791,0.67925,877300005.0
2007-09-10 01:00:00,0.6793,0.6793,0.67905,0.67905,1015299996.0
2007-09-10 01:05:00,0.6791,0.67935,0.67905,0.6793,1586899993.0
2007-09-10 01:10:00,0.6793,0.6793,0.67915,0.6793,1908500022.0
2007-09-10 01:15:00,0.6793,0.6793,0.6791,0.6792,937999998.0
2007-09-10 01:20:00,0.6792,0.6794,0.6792,0.6793,1120593795.0
2007-09-10 01:25:00,0.6793,0.67945,0.6792,0.67935,1168200000.0
2007-09-10 01:30:00,0.6794,0.6794,0.67925,0.6793,901671254.0
2007-09-10 01:35:00,0.67935,0.6794,0.67915,0.67925,1545972015.0
2007-09-10 01:40:00,0.67925,0.6793,0.679,0.6791,1379699977.0
2007-09-10 01:45:00,0.67905,0.6791,0.67889,0.67905,911099993.0
2007-09-10 01:50:00,0.6791,0.6791,0.679,0.679,1020500001.0
2007-09-10 01:55:00,0.679,0.6791,0.67895,0.67905,724999997.0
2007-09-10 02:00:00,0.6791,0.6791,0.67885,0.679,1766499995.0
2007-09-10 02:05:00,0.679,0.67935,0.6789,0.67925,3223000006.0
2007-09-10 02:10:00,0.6793,0.6793,0.6789,0.6789,2712699997.0
2007-09-10 02:15:00,0.6789,0.67895,0.6788,0.6789,1557099996.0
2007-09-10 02:20:00,0.6789,0.6789,0.6786,0.6786,1184799996.0
2007-09-10 02:25:00,0.6786,0.6787,0.67855,0.67865,1298599988.0
2007-09-10 02:30:00,0.67865,0.6788,0.6786,0.6787,1381100002.0
2007-09-10 02:35:00,0.6787,0.6789,0.67865,0.6789,2333400006.0
2007-09-10 02:40:00,0.67885,0.6792,0.67885,0.6792,3203899989.0
2007-09-10 02:45:00,0.6792,0.6793,0.67895,0.67895,4780299990.0
2007-09-10 02:50:00,0.6791,0.6792,0.67895,0.67905,2640199999.0
2007-09-10 02:55:00,0.67905,0.67925,0.679,0.6791,3296800009.0
2007-09-10 03:00:00,0.6792,0.67925,0.67895,0.67895,2518600026.0
2007-09-10 03:05:00,0.679,0.67925,0.67895,0.6791,2722400034.0
2007-09-10 03:10:00,0.6791,0.67915,0.67905,0.6791,3483100039.0
2007-09-10 03:15:00,0.6791,0.67915,0.67905,0.6791,1910500015.0
2007-09-10 03:20:00,0.6791,0.67915,0.67905,0.67915,603400011.0
2007-09-10 03:25:00,0.67915,0.67915,0.679,0.67905,1378800007.0
2007-09-10 03:30:00,0.67905,0.67905,0.67875,0.67885,4272900010.0
2007-09-10 03:35:00,0.67885,0.6791,0.67885,0.679,1690600003.0
2007-09-10 03:40:00,0.679,0.6791,0.67895,0.679,818500008.0
2007-09-10 03:45:00,0.679,0.679,0.67875,0.6789,2545400006.0
2007-09-10 03:50:00,0.67885,0.6789,0.6786,0.67865,2814100013.0
2007-09-10 03:55:00,0.67865,0.67875,0.6785,0.6786,3049099995.0
2007-09-10 04:00:00,0.6785,0.67865,0.6783,0.67835,2747999982.0
2007-09-10 04:05:00,0.67835,0.67885,0.67835,0.6788,3004699994.0
2007-09-10 04:10:00,0.6788,0.6789,0.6787,0.6789,1454900015.0
2007-09-10 04:15:00,0.6789,0.6789,0.6787,0.67875,737100004.0
2007-09-10 04:20:00,0.6788,0.67885,0.6785,0.67885,1979799997.0
2007-09-10 04:25:00,0.6789,0.6789,0.6788,0.6789,736100001.0
2007-09-10 04:30:00,0.6789,0.679,0.67885,0.6789,1838700004.0
2007-09-10 04:35:00,0.6789,0.6789,0.6788,0.67885,1476300008.0
2007-09-10 04:40:00,0.67885,0.67885,0.67875,0.6788,321099996.0
2007-09-10 04:45:00,0.6788,0.6788,0.67865,0.67865,414399999.0
2007-09-10 04:50:00,0.6786,0.6787,0.67855,0.6786,632999998.0
2007-09-10 04:55:00,0.6786,0.6787,0.67845,0.6785,679000000.0
2007-09-10 05:00:00,0.6785,0.67855,0.67845,0.6785,770000012.0
2007-09-10 05:05:00,0.67855,0.6786,0.6785,0.6785,85400001.0
2007-09-10 05:10:00,0.6786,0.6786,0.6785,0.67855,199300000.0
2007-09-10 05:15:00,0.67855,0.67855,0.6785,0.67855,548199994.0
2007-09-10 05:20:00,0.67855,0.67855,0.67845,0.67845,345699996.0
2007-09-10 05:25:00,0.6785,0.67855,0.67845,0.6785,275200004.0
2007-09-10 05:30:00,0.67845,0.6786,0.67845,0.67855,910599997.0
2007-09-10 05:35:00,0.6785,0.6786,0.6785,0.67855,761800007.0
2007-09-10 05:40:00,0.6785,0.6786,0.67845,0.6785,531100004.0
2007-09-10 05:45:00,0.6785,0.6785,0.67845,0.6785,1090600025.0
2007-09-10 05:50:00,0.6785,0.67855,0.67845,0.67845,573600003.0
2007-09-10 05:55:00,0.6785,0.6785,0.6782,0.6783,1685000000.0
2007-09-10 06:00:00,0.6783,0.6786,0.67825,0.6785,3174400002.0
2007-09-10 06:05:00,0.6785,0.6788,0.67835,0.6787,3991899974.0
2007-09-10 06:10:00,0.6787,0.6789,0.6786,0.6788,1941899997.0
2007-09-10 06:15:00,0.6788,0.6788,0.67875,0.6788,2589399995.0
2007-09-10 06:20:00,0.6788,0.6788,0.67875,0.67875,2235500037.0
2007-09-10 06:25:00,0.6788,0.6788,0.6788,0.6788,1487200009.0
2007-09-10 06:30:00,0.6788,0.67895,0.6788,0.67885,2338499997.0
2007-09-10 06:35:00,0.67885,0.67905,0.6788,0.6789,4548699986.0
2007-09-10 06:40:00,0.6789,0.6791,0.67875,0.67885,3568600017.0
2007-09-10 06:45:00,0.6789,0.67895,0.67875,0.6789,814899999.0
2007-09-10 06:50:00,0.6789,0.6789,0.67875,0.6788,1217400003.0
2007-09-10 06:55:00,0.6788,0.6788,0.67875,0.6788,2141499988.0
2007-09-10 07:00:00,0.6788,0.67885,0.67875,0.67885,1286999995.0
2007-09-10 07:05:00,0.67885,0.6789,0.6788,0.67885,214400000.0
2007-09-10 07:10:00,0.67885,0.67895,0.6788,0.6788,1149099997.0
2007-09-10 07:15:00,0.6788,0.6789,0.6788,0.67885,466799995.0
2007-09-10 07:20:00,0.67885,0.6789,0.6787,0.67875,1580600004.0
2007-09-10 07:25:00,0.67875,0.6788,0.67865,0.6787,1787499994.0
2007-09-10 07:30:00,0.6787,0.6788,0.6787,0.6788,1313400015.0
2007-09-10 07:35:00,0.6788,0.6789,0.67875,0.67885,1959699997.0
2007-09-10 07:40:00,0.6788,0.6789,0.6787,0.67885,964000009.0
2007-09-10 07:45:00,0.67885,0.67885,0.6788,0.67885,569500000.0
2007-09-10 07:50:00,0.67885,0.67895,0.6788,0.67885,817500012.0
2007-09-10 07:55:00,0.67885,0.67885,0.6788,0.67885,666600005.0
2007-09-10 08:00:00,0.67885,0.67885,0.6788,0.67885,608700005.0
2007-09-10 08:05:00,0.67885,0.6789,0.6788,0.67885,952899997.0
2007-09-10 08:10:00,0.67885,0.67885,0.6788,0.67885,1273500000.0
2007-09-10 08:15:00,0.67885,0.67885,0.6788,0.67885,468400000.0
2007-09-10 08:20:00,0.67885,0.67885,0.67875,0.67885,305200000.0
2007-09-10 08:25:00,0.67885,0.6791,0.67885,0.679,2456299999.0
2007-09-10 08:30:00,0.679,0.6793,0.67885,0.6793,2181199991.0
2007-09-10 08:35:00,0.6793,0.67945,0.67914,0.6794,1816600005.0
2007-09-10 08:40:00,0.6794,0.6797,0.67935,0.6797,4689599996.0
2007-09-10 08:45:00,0.6797,0.6799,0.67965,0.67985,4432599991.0
2007-09-10 08:50:00,0.67985,0.68005,0.67955,0.6798,3679500000.0
2007-09-10 08:55:00,0.6798,0.6799,0.67945,0.6796,5279199986.0
2007-09-10 09:00:00,0.6796,0.68,0.6796,0.6797,6334300020.0
2007-09-10 09:05:00,0.6797,0.6797,0.67945,0.6797,4537199989.0
2007-09-10 09:10:00,0.6797,0.67975,0.6796,0.6797,6240199987.0
2007-09-10 09:15:00,0.6797,0.67975,0.67915,0.6793,4264499983.0
2007-09-10 09:20:00,0.6793,0.67955,0.67925,0.67935,5777800016.0
2007-09-10 09:25:00,0.6794,0.6794,0.679,0.6791,6118100025.0
2007-09-10 09:30:00,0.6792,0.6794,0.6792,0.6793,6444999985.0
2007-09-10 09:35:00,0.6793,0.6797,0.6791,0.6797,7081114278.0
2007-09-10 09:40:00,0.6797,0.67985,0.67955,0.67955,6495299988.0
2007-09-10 09:45:00,0.6796,0.67965,0.6793,0.6794,5631799974.0
2007-09-10 09:50:00,0.6794,0.6796,0.67935,0.6796,6219500023.0
2007-09-10 09:55:00,0.67955,0.6797,0.6794,0.6796,6818599986.0
2007-09-10 10:00:00,0.67955,0.67965,0.6793,0.6793,5140500002.0
2007-09-10 10:05:00,0.6794,0.67945,0.67915,0.6793,5340099984.0
2007-09-10 10:10:00,0.6793,0.6793,0.67915,0.6792,4406399998.0
2007-09-10 10:15:00,0.6792,0.67945,0.6791,0.6793,6466500025.0
2007-09-10 10:20:00,0.6793,0.6794,0.6791,0.6792,6386100015.0
2007-09-10 10:25:00,0.6792,0.6793,0.679,0.6791,5340100034.0
2007-09-10 10:30:00,0.679,0.67955,0.679,0.67945,4950500008.0
2007-09-10 10:35:00,0.67945,0.6796,0.67935,0.6795,5406000000.0
2007-09-10 10:40:00,0.6795,0.6796,0.67945,0.6796,3281400022.0
2007-09-10 10:45:00,0.6796,0.6798,0.6796,0.6797,7880699967.0
2007-09-10 10:50:00,0.6797,0.67975,0.6795,0.6796,5236499980.0
2007-09-10 10:55:00,0.6796,0.6796,0.67925,0.6794,7390099984.0
2007-09-10 11:00:00,0.6793,0.6795,0.6793,0.6795,7228400022.0
2007-09-10 11:05:00,0.6795,0.67955,0.67935,0.6795,3882599994.0
2007-09-10 11:10:00,0.6795,0.6795,0.6787,0.67895,7953099962.0
2007-09-10 11:15:00,0.67895,0.67925,0.6787,0.6792,3215499993.0
2007-09-10 11:20:00,0.67925,0.6793,0.679,0.6791,6729599954.0
2007-09-10 11:25:00,0.679,0.6791,0.67885,0.6789,5976299986.0
2007-09-10 11:30:00,0.6789,0.679,0.6782,0.6787,6888900021.0
2007-09-10 11:35:00,0.6787,0.679,0.67855,0.6789,6225499971.0
2007-09-10 11:40:00,0.6789,0.6793,0.6787,0.67925,7126000006.0
2007-09-10 11:45:00,0.67925,0.6793,0.6789,0.679,4284599988.0
2007-09-10 11:50:00,0.679,0.67905,0.6788,0.67895,4392000050.0
2007-09-10 11:55:00,0.6789,0.67915,0.67865,0.6788,5722699953.0
2007-09-10 12:00:00,0.6787,0.6789,0.6787,0.6787,5218699997.0
2007-09-10 12:05:00,0.6787,0.6788,0.67865,0.6788,5755799960.0
2007-09-10 12:10:00,0.6788,0.67885,0.67865,0.6788,6537099996.0
2007-09-10 12:15:00,0.6788,0.6789,0.6787,0.67885,2311399997.0
2007-09-10 12:20:00,0.67885,0.679,0.67885,0.679,2199199999.0
2007-09-10 12:25:00,0.679,0.679,0.67885,0.679,3278600021.0
2007-09-10 12:30:00,0.6789,0.6791,0.6789,0.679,4550399986.0
2007-09-10 12:35:00,0.679,0.6791,0.67895,0.67905,4803000019.0
2007-09-10 12:40:00,0.6791,0.6792,0.67905,0.6791,7101199962.0
2007-09-10 12:45:00,0.67915,0.67915,0.679,0.67905,6393499956.0
2007-09-10 12:50:00,0.6791,0.6791,0.679,0.6791,3371599990.0
2007-09-10 12:55:00,0.6791,0.6791,0.67895,0.679,5776299978.0
2007-09-10 13:00:00,0.679,0.67915,0.67895,0.6791,6149300010.0
2007-09-10 13:05:00,0.67905,0.67925,0.67905,0.6792,4603300019.0
2007-09-10 13:10:00,0.6791,0.6793,0.6791,0.67915,6774399975.0
2007-09-10 13:15:00,0.67915,0.6793,0.6791,0.67925,3866999984.0
2007-09-10 13:20:00,0.67925,0.6793,0.67915,0.6792,2130299995.0
2007-09-10 13:25:00,0.6792,0.6792,0.6791,0.6791,6594099935.0
2007-09-10 13:30:00,0.67905,0.6791,0.67895,0.679,5049799997.0
2007-09-10 13:35:00,0.67895,0.6791,0.67895,0.679,5198800003.0
2007-09-10 13:40:00,0.6791,0.6791,0.6789,0.67895,7918200023.0
2007-09-10 13:45:00,0.6789,0.6792,0.6789,0.6791,6503699998.0
2007-09-10 13:50:00,0.6792,0.6793,0.6791,0.6792,3043000027.0
2007-09-10 13:55:00,0.67925,0.67935,0.6792,0.6793,4587200011.0
2007-09-10 14:00:00,0.6793,0.67955,0.6793,0.67945,5271799997.0
2007-09-10 14:05:00,0.6795,0.6795,0.6792,0.6793,6007600007.0
2007-09-10 14:10:00,0.6793,0.6795,0.6791,0.6793,8690999987.0
2007-09-10 14:15:00,0.67935,0.6797,0.67935,0.6795,7924099988.0
2007-09-10 14:20:00,0.6793,0.6797,0.6793,0.6796,6243300014.0
2007-09-10 14:25:00,0.6796,0.6797,0.67955,0.6796,4921700009.0
2007-09-10 14:30:00,0.6796,0.6797,0.67955,0.6797,6249600013.0
2007-09-10 14:35:00,0.6797,0.6797,0.6795,0.6796,5687300012.0
2007-09-10 14:40:00,0.6797,0.67975,0.67955,0.6796,6830099976.0
2007-09-10 14:45:00,0.67955,0.6796,0.6795,0.6796,4284599981.0
2007-09-10 14:50:00,0.6796,0.6796,0.6795,0.6796,4198899993.0
2007-09-10 14:55:00,0.6796,0.6797,0.67955,0.67965,6441400010.0
2007-09-10 15:00:00,0.67965,0.6797,0.6795,0.6795,7643600000.0
2007-09-10 15:05:00,0.6794,0.67965,0.6792,0.6793,7721399981.0
2007-09-10 15:10:00,0.6794,0.6797,0.6793,0.6797,8685499957.0
2007-09-10 15:15:00,0.6797,0.67975,0.6796,0.6796,8893799992.0
2007-09-10 15:20:00,0.6797,0.67975,0.6796,0.67965,6566600011.0
2007-09-10 15:25:00,0.6797,0.67975,0.6796,0.6796,5413600026.0
2007-09-10 15:30:00,0.67965,0.6798,0.6796,0.6797,8575599965.0
2007-09-10 15:35:00,0.67975,0.6798,0.6795,0.6797,9079000086.0
2007-09-10 15:40:00,0.6797,0.6797,0.6794,0.6796,6573400010.0
2007-09-10 15:45:00,0.6796,0.6796,0.67945,0.67955,4577500004.0
2007-09-10 15:50:00,0.6794,0.6795,0.6792,0.6794,9376799980.0
2007-09-10 15:55:00,0.6794,0.6796,0.6793,0.6795,7256999983.0
2007-09-10 16:00:00,0.6796,0.6796,0.67935,0.6794,7996999954.0
2007-09-10 16:05:00,0.6794,0.6795,0.67925,0.6793,8470400037.0
2007-09-10 16:10:00,0.67925,0.6794,0.6792,0.67935,4285800035.0
2007-09-10 16:15:00,0.67935,0.6794,0.6792,0.67935,7108000023.0
2007-09-10 16:20:00,0.67935,0.6794,0.67925,0.67935,3866499997.0
2007-09-10 16:25:00,0.6793,0.6795,0.6792,0.6794,8844300014.0
2007-09-10 16:30:00,0.6794,0.67965,0.6794,0.6794,7275000015.0
2007-09-10 16:35:00,0.6795,0.67955,0.6792,0.6794,7502000013.0
2007-09-10 16:40:00,0.6794,0.6797,0.67935,0.67965,9126500015.0
2007-09-10 16:45:00,0.67965,0.6798,0.67965,0.6798,7672000020.0
2007-09-10 16:50:00,0.6798,0.6798,0.6797,0.67975,3874799991.0
2007-09-10 16:55:00,0.67975,0.6799,0.67965,0.6798,7126100009.0
2007-09-10 17:00:00,0.6799,0.6803,0.67985,0.6801,9111099989.0
2007-09-10 17:05:00,0.6801,0.6802,0.6799,0.6799,7695200001.0
2007-09-10 17:10:00,0.68,0.68,0.6795,0.6798,8099599971.0
2007-09-10 17:15:00,0.6798,0.6798,0.6795,0.6796,5315700021.0
2007-09-10 17:20:00,0.6795,0.6799,0.6795,0.6798,8454700012.0
2007-09-10 17:25:00,0.6798,0.68,0.6798,0.6798,7133800035.0
2007-09-10 17:30:00,0.6797,0.6799,0.6797,0.6798,5499100016.0
2007-09-10 17:35:00,0.6798,0.6798,0.67955,0.6797,6147200017.0
2007-09-10 17:40:00,0.6796,0.6798,0.6795,0.67975,5472800091.0
2007-09-10 17:45:00,0.67975,0.6801,0.67975,0.67995,9191400019.0
2007-09-10 17:50:00,0.67995,0.68,0.67985,0.6799,4349399971.0
2007-09-10 17:55:00,0.6799,0.68,0.67985,0.67995,4821199992.0
2007-09-10 18:00:00,0.68,0.68,0.6798,0.68,5853300001.0
2007-09-10 18:05:00,0.68,0.68005,0.6798,0.6799,3284800015.0
2007-09-10 18:10:00,0.6797,0.68,0.6796,0.67995,3347100008.0
2007-09-10 18:15:00,0.68,0.68025,0.67995,0.68025,4125400018.0
2007-09-10 18:20:00,0.6802,0.6804,0.68015,0.6802,6016600018.0
2007-09-10 18:25:00,0.6801,0.68035,0.6801,0.6803,6607400014.0
2007-09-10 18:30:00,0.68025,0.6804,0.68025,0.6804,3919900004.0
2007-09-10 18:35:00,0.68035,0.6804,0.6802,0.68035,5619500033.0
2007-09-10 18:40:00,0.6803,0.68035,0.68015,0.6803,2455299996.0
2007-09-10 18:45:00,0.6803,0.6803,0.68015,0.68025,4128099953.0
2007-09-10 18:50:00,0.68025,0.6804,0.68015,0.68035,7303900061.0
2007-09-10 18:55:00,0.68035,0.6804,0.68025,0.6804,7122800061.0
2007-09-10 19:00:00,0.68035,0.6805,0.6803,0.6805,5166200018.0
2007-09-10 19:05:00,0.6805,0.6805,0.68035,0.68035,5424900007.0
2007-09-10 19:10:00,0.68045,0.6806,0.68035,0.68055,3727199989.0
2007-09-10 19:15:00,0.68055,0.6806,0.68045,0.6806,6210399971.0
2007-09-10 19:20:00,0.6806,0.6806,0.68045,0.6806,5159299981.0
2007-09-10 19:25:00,0.6806,0.68065,0.68055,0.6806,6010400030.0
2007-09-10 19:30:00,0.6806,0.68065,0.68055,0.68055,3438599979.0
2007-09-10 19:35:00,0.6806,0.6806,0.68045,0.6805,5603100035.0
2007-09-10 19:40:00,0.6805,0.6805,0.68045,0.6805,4424200029.0
2007-09-10 19:45:00,0.68045,0.6807,0.68045,0.6806,5316399986.0
2007-09-10 19:50:00,0.6806,0.6807,0.68055,0.6807,4327000001.0
2007-09-10 19:55:00,0.6807,0.68075,0.68065,0.68065,1429699994.0
2007-09-10 20:00:00,0.6807,0.68075,0.68065,0.6807,4384800006.0
2007-09-10 20:05:00,0.6807,0.6808,0.68065,0.6807,2518600023.0
2007-09-10 20:10:00,0.6807,0.68075,0.68065,0.68065,4463899985.0
2007-09-10 20:15:00,0.6805,0.6807,0.6805,0.68065,3261300000.0
2007-09-10 20:20:00,0.68065,0.6807,0.68055,0.6807,4225200000.0
2007-09-10 20:25:00,0.6806,0.6808,0.6806,0.6808,5441400039.0
2007-09-10 20:30:00,0.6808,0.6808,0.6807,0.68075,3687799947.0
2007-09-10 20:35:00,0.68075,0.6808,0.68065,0.68065,2496799993.0
2007-09-10 20:40:00,0.6807,0.6807,0.68055,0.6806,1991600025.0
2007-09-10 20:45:00,0.6806,0.6807,0.6806,0.68065,4405299982.0
2007-09-10 20:50:00,0.6807,0.6807,0.68065,0.68065,1152599998.0
2007-09-10 20:55:00,0.6807,0.68085,0.68065,0.68085,4772000022.0
2007-09-10 21:00:00,0.68085,0.6809,0.68075,0.6808,4019699959.0
2007-09-10 21:05:00,0.68075,0.68085,0.6807,0.6808,6174699976.0
2007-09-10 21:10:00,0.6808,0.6808,0.6806,0.6807,3366599996.0
2007-09-10 21:15:00,0.6807,0.68075,0.6806,0.6807,1180599996.0
2007-09-10 21:20:00,0.6807,0.6807,0.68055,0.6807,5112299972.0
2007-09-10 21:25:00,0.6807,0.6807,0.68055,0.68055,3642799954.0
2007-09-10 21:30:00,0.6806,0.6806,0.6805,0.68055,2481099997.0
2007-09-10 21:35:00,0.68055,0.68055,0.68045,0.6805,4929500006.0
2007-09-10 21:40:00,0.6805,0.6806,0.68045,0.6805,3449899989.0
2007-09-10 21:45:00,0.6805,0.6806,0.68045,0.6805,771299997.0
2007-09-10 21:50:00,0.6805,0.68055,0.68035,0.68055,2429799998.0
2007-09-10 21:55:00,0.68055,0.6806,0.6804,0.6804,2636799991.0
2007-09-10 22:00:00,0.6804,0.68045,0.68035,0.6804,3889800006.0
2007-09-10 22:05:00,0.6804,0.6805,0.6804,0.6805,1026399992.0
2007-09-10 22:10:00,0.6805,0.68055,0.68045,0.6805,548799987.0
2007-09-10 22:15:00,0.6805,0.6805,0.68035,0.68045,753699993.0
2007-09-10 22:20:00,0.6805,0.6806,0.68045,0.6805,1742699994.0
2007-09-10 22:25:00,0.6805,0.6806,0.68045,0.68055,632800000.0
2007-09-10 22:30:00,0.68055,0.6806,0.68055,0.6806,1021499992.0
2007-09-10 22:35:00,0.6806,0.68065,0.6805,0.6805,1783699997.0
2007-09-10 22:40:00,0.6805,0.6806,0.68045,0.6805,3459400021.0
2007-09-10 22:45:00,0.6805,0.6806,0.68045,0.6805,1751100029.0
2007-09-10 22:50:00,0.6805,0.6807,0.68045,0.6806,1804299989.0
2007-09-10 22:55:00,0.6806,0.6806,0.6805,0.6805,1659699995.0
2007-09-10 23:00:00,0.6805,0.6805,0.6803,0.6804,276600000.0
2007-09-10 23:05:00,0.6805,0.6805,0.68025,0.6804,901400005.0
2007-09-10 23:10:00,0.6804,0.6804,0.6802,0.6803,681300006.0
2007-09-10 23:15:00,0.6803,0.68053,0.6802,0.6804,1021699992.0
2007-09-10 23:20:00,0.6804,0.6804,0.6802,0.68035,563000000.0
2007-09-10 23:25:00,0.6804,0.6804,0.6803,0.6804,608099993.0
2007-09-10 23:30:00,0.6804,0.6808,0.6804,0.6807,1295000009.0
2007-09-10 23:35:00,0.6807,0.6807,0.6805,0.6806,403200000.0
2007-09-10 23:40:00,0.6806,0.6806,0.68055,0.6806,137900003.0
2007-09-10 23:45:00,0.6806,0.6807,0.6802,0.6806,2039900000.0
2007-09-10 23:50:00,0.6806,0.6807,0.6805,0.6807,1077099992.0
2007-09-10 23:55:00,0.6807,0.68085,0.6805,0.68065,1410600013.0
2007-09-11 00:00:00,0.6806,0.6807,0.68055,0.6807,2481399993.0
2007-09-11 00:05:00,0.6807,0.6808,0.6806,0.6806,540800002.0
2007-09-11 00:10:00,0.6806,0.6808,0.6806,0.6806,3710800020.0
2007-09-11 00:15:00,0.6806,0.6808,0.6805,0.6806,768300004.0
2007-09-11 00:20:00,0.6806,0.6808,0.6806,0.68075,717000002.0
2007-09-11 00:25:00,0.6808,0.6811,0.6807,0.6808,2432099997.0
2007-09-11 00:30:00,0.6808,0.681,0.68065,0.6809,1593499993.0
2007-09-11 00:35:00,0.68085,0.681,0.6807,0.6809,4325699967.0
2007-09-11 00:40:00,0.68075,0.6808,0.6805,0.6807,2548999995.0
2007-09-11 00:45:00,0.6807,0.6808,0.6806,0.68075,363200000.0
2007-09-11 00:50:00,0.68075,0.68075,0.6806,0.6806,552999999.0
2007-09-11 00:55:00,0.6806,0.68085,0.6806,0.6808,631500003.0
2007-09-11 01:00:00,0.6808,0.68085,0.68065,0.6807,1116099989.0
2007-09-11 01:05:00,0.6807,0.6808,0.68065,0.6808,1190300002.0
2007-09-11 01:10:00,0.6808,0.6808,0.6807,0.6808,1369499995.0
2007-09-11 01:15:00,0.6808,0.6809,0.6806,0.68075,2367599996.0
2007-09-11 01:20:00,0.68075,0.6809,0.68065,0.68065,3967799976.0
2007-09-11 01:25:00,0.6807,0.68085,0.68055,0.6806,1399699999.0
2007-09-11 01:30:00,0.6806,0.6808,0.68055,0.6807,4640399987.0
2007-09-11 01:35:00,0.6807,0.6807,0.68065,0.6807,2697399984.0
2007-09-11 01:40:00,0.6807,0.6807,0.6806,0.68065,1195400006.0
2007-09-11 01:45:00,0.68065,0.6807,0.68055,0.6807,1366599993.0
2007-09-11 01:50:00,0.6807,0.6807,0.68035,0.6805,4113300033.0
2007-09-11 01:55:00,0.6805,0.6805,0.68025,0.68035,2078699995.0
2007-09-11 02:00:00,0.6804,0.6804,0.68015,0.68015,2611999971.0
2007-09-11 02:05:00,0.6802,0.6804,0.68015,0.6802,5336300008.0
2007-09-11 02:10:00,0.6803,0.6804,0.68015,0.68025,4972400035.0
2007-09-11 02:15:00,0.68035,0.68035,0.68015,0.6802,3527699977.0
2007-09-11 02:20:00,0.6803,0.6803,0.68015,0.6803,2603499988.0
2007-09-11 02:25:00,0.6803,0.68035,0.68025,0.6803,2251099987.0
2007-09-11 02:30:00,0.6803,0.68045,0.6803,0.6804,3232399990.0
2007-09-11 02:35:00,0.6804,0.6804,0.68025,0.6803,1711000018.0
2007-09-11 02:40:00,0.6803,0.68035,0.68025,0.68025,3169700002.0
2007-09-11 02:45:00,0.6803,0.6804,0.6803,0.68035,2119399984.0
2007-09-11 02:50:00,0.6803,0.6804,0.68015,0.6802,4881299987.0
2007-09-11 02:55:00,0.68025,0.68045,0.6802,0.6803,2422300016.0
2007-09-11 03:00:00,0.6803,0.6804,0.68015,0.68015,1864400012.0
2007-09-11 03:05:00,0.68015,0.6803,0.68015,0.6802,4036000012.0
2007-09-11 03:10:00,0.6802,0.6803,0.6802,0.6803,2718800010.0
2007-09-11 03:15:00,0.6803,0.68035,0.68015,0.68025,2648399998.0
2007-09-11 03:20:00,0.68035,0.68035,0.68015,0.6802,2464199995.0
2007-09-11 03:25:00,0.6802,0.6802,0.6801,0.68015,1516400000.0
2007-09-11 03:30:00,0.6802,0.68025,0.68015,0.68025,1348800008.0
2007-09-11 03:35:00,0.68025,0.68035,0.68025,0.68035,2137299991.0
2007-09-11 03:40:00,0.68035,0.68035,0.68025,0.68035,663699997.0
2007-09-11 03:45:00,0.68035,0.68035,0.68015,0.6802,1812200001.0
2007-09-11 03:50:00,0.6802,0.68025,0.68015,0.6802,2220599984.0
2007-09-11 03:55:00,0.6802,0.6803,0.6802,0.6803,1213600017.0
2007-09-11 04:00:00,0.6803,0.6803,0.6802,0.6802,2191600004.0
2007-09-11 04:05:00,0.6802,0.68025,0.68015,0.68025,1278700011.0
2007-09-11 04:10:00,0.68025,0.68035,0.6802,0.68025,1438200001.0
2007-09-11 04:15:00,0.68025,0.6804,0.68025,0.68025,2339899989.0
2007-09-11 04:20:00,0.6803,0.6803,0.68025,0.68025,894200004.0
2007-09-11 04:25:00,0.6803,0.6804,0.68025,0.6803,3558700010.0
2007-09-11 04:30:00,0.6803,0.68035,0.68025,0.6803,2548499982.0
2007-09-11 04:35:00,0.6803,0.6803,0.68025,0.68025,1076999982.0
2007-09-11 04:40:00,0.68025,0.68025,0.68015,0.6802,549500008.0
2007-09-11 04:45:00,0.6802,0.6803,0.68015,0.6802,2504799999.0
2007-09-11 04:50:00,0.6802,0.6802,0.68015,0.68015,2119200000.0
2007-09-11 04:55:00,0.6802,0.6803,0.68015,0.68025,1320800006.0
2007-09-11 05:00:00,0.68025,0.6803,0.68015,0.6803,1630099980.0
2007-09-11 05:05:00,0.68035,0.68035,0.6802,0.6802,5612299973.0
2007-09-11 05:10:00,0.6802,0.6803,0.68015,0.68025,3408700032.0
2007-09-11 05:15:00,0.68025,0.68025,0.68015,0.68015,1519500004.0
2007-09-11 05:20:00,0.68015,0.68045,0.68015,0.6803,4161799992.0
2007-09-11 05:25:00,0.6803,0.68045,0.6803,0.6804,2624199984.0
2007-09-11 05:30:00,0.6804,0.6804,0.68025,0.6804,1022900010.0
2007-09-11 05:35:00,0.6804,0.68045,0.6804,0.6804,350900008.0
2007-09-11 05:40:00,0.6804,0.6805,0.6804,0.6804,1366199997.0
2007-09-11 05:45:00,0.6804,0.6805,0.68035,0.68045,1877899980.0
2007-09-11 05:50:00,0.6804,0.6806,0.68035,0.68045,5103000018.0
2007-09-11 05:55:00,0.6805,0.6806,0.6805,0.6806,2913499980.0
2007-09-11 06:00:00,0.6806,0.68065,0.68045,0.6805,2097700000.0
2007-09-11 06:05:00,0.6805,0.6805,0.68045,0.6805,893300003.0
2007-09-11 06:10:00,0.6805,0.6805,0.68045,0.6805,738100006.0
2007-09-11 06:15:00,0.6805,0.6805,0.6802,0.6802,3518500002.0
2007-09-11 06:20:00,0.6802,0.6803,0.68015,0.6803,4826800011.0
2007-09-11 06:25:00,0.6803,0.6804,0.68025,0.6804,4624800001.0
2007-09-11 06:30:00,0.6804,0.6804,0.68035,0.68035,3504399975.0
2007-09-11 06:35:00,0.68035,0.6804,0.68035,0.6804,1128499987.0
2007-09-11 06:40:00,0.6804,0.68045,0.6803,0.6803,2347699983.0
2007-09-11 06:45:00,0.6803,0.68045,0.6802,0.6803,4907599962.0
2007-09-11 06:50:00,0.6803,0.6804,0.6803,0.6803,3269100048.0
2007-09-11 06:55:00,0.6803,0.6804,0.68025,0.6804,1866099993.0
2007-09-11 07:00:00,0.6804,0.6805,0.68035,0.6804,1856699999.0
2007-09-11 07:05:00,0.6804,0.68055,0.68035,0.6804,4862999977.0
2007-09-11 07:10:00,0.6804,0.6804,0.68035,0.6804,1414199997.0
2007-09-11 07:15:00,0.6804,0.6804,0.6803,0.6804,1208700000.0
2007-09-11 07:20:00,0.6804,0.6805,0.6804,0.68045,1151000002.0
2007-09-11 07:25:00,0.6805,0.68055,0.68035,0.6805,1389599991.0
2007-09-11 07:30:00,0.68055,0.68055,0.6803,0.6804,6015099977.0
2007-09-11 07:35:00,0.6805,0.6805,0.68015,0.68015,7184999999.0
2007-09-11 07:40:00,0.6804,0.6804,0.68015,0.6803,4317199991.0
2007-09-11 07:45:00,0.6803,0.68035,0.6802,0.6803,4600799946.0
2007-09-11 07:50:00,0.68025,0.6804,0.68025,0.6803,2268699993.0
2007-09-11 07:55:00,0.6803,0.6804,0.68025,0.6803,5759300031.0
2007-09-11 08:00:00,0.6803,0.6809,0.68025,0.6806,6768299993.0
2007-09-11 08:05:00,0.6806,0.6807,0.6805,0.68065,5914399985.0
2007-09-11 08:10:00,0.68065,0.6808,0.6805,0.6806,4936899974.0
2007-09-11 08:15:00,0.6805,0.68085,0.6805,0.6807,5492154298.0
2007-09-11 08:20:00,0.6807,0.6809,0.6807,0.68075,3512499997.0
2007-09-11 08:25:00,0.68075,0.6808,0.68065,0.68065,2970900007.0
2007-09-11 08:30:00,0.6807,0.6808,0.6803,0.6805,6107200069.0
2007-09-11 08:35:00,0.6805,0.6806,0.6803,0.6804,8551800080.0
2007-09-11 08:40:00,0.6803,0.68055,0.6803,0.6805,7307200054.0
2007-09-11 08:45:00,0.6804,0.68065,0.6804,0.6806,5983800000.0
2007-09-11 08:50:00,0.6806,0.6807,0.6804,0.6806,5534400005.0
2007-09-11 08:55:00,0.6807,0.68095,0.6807,0.6809,6993300009.0
2007-09-11 09:00:00,0.6809,0.681,0.6808,0.6809,7096499970.0
2007-09-11 09:05:00,0.6808,0.6811,0.6808,0.681,5241800020.0
2007-09-11 09:10:00,0.6809,0.6809,0.6807,0.6807,9913499981.0
2007-09-11 09:15:00,0.6808,0.6809,0.6806,0.6809,6290999919.0
2007-09-11 09:20:00,0.6812,0.6812,0.681,0.6812,4012699967.0
2007-09-11 09:25:00,0.6811,0.6812,0.6808,0.6809,6410400069.0
2007-09-11 09:30:00,0.6809,0.6809,0.6807,0.6807,7971900033.0
2007-09-11 09:35:00,0.6808,0.6809,0.6806,0.6808,5320600018.0
2007-09-11 09:40:00,0.6808,0.68085,0.6807,0.6807,8563400024.0
2007-09-11 09:45:00,0.6806,0.681,0.6806,0.6809,6956199991.0
2007-09-11 09:50:00,0.6809,0.68095,0.6807,0.68085,8890199962.0
2007-09-11 09:55:00,0.68085,0.681,0.6808,0.6808,5435400015.0
2007-09-11 10:00:00,0.6807,0.6807,0.6804,0.6805,7811600064.0
2007-09-11 10:05:00,0.6805,0.6806,0.6805,0.6805,3252700011.0
2007-09-11 10:10:00,0.6805,0.68065,0.68045,0.6805,5757000003.0
2007-09-11 10:15:00,0.6806,0.6806,0.6804,0.6805,4446300004.0
2007-09-11 10:20:00,0.68045,0.6805,0.6804,0.6804,7735999992.0
2007-09-11 10:25:00,0.6805,0.6807,0.6804,0.6804,10056399969.0
2007-09-11 10:30:00,0.6804,0.681,0.6804,0.6808,5294899942.0
2007-09-11 10:35:00,0.6807,0.68095,0.6807,0.6808,7268399974.0
2007-09-11 10:40:00,0.68085,0.6809,0.6803,0.6804,5737600004.0
2007-09-11 10:45:00,0.6803,0.6806,0.6803,0.6804,4357800000.0
2007-09-11 10:50:00,0.6803,0.6804,0.68,0.68005,7263000000.0
2007-09-11 10:55:00,0.6801,0.6801,0.6797,0.6799,5040700043.0
2007-09-11 11:00:00,0.6798,0.68,0.6797,0.67985,5941400040.0
2007-09-11 11:05:00,0.67985,0.68,0.6798,0.6799,6284900037.0
2007-09-11 11:10:00,0.67995,0.6801,0.6799,0.68005,6334800043.0
2007-09-11 11:15:00,0.68,0.6801,0.6799,0.6801,6644500011.0
2007-09-11 11:20:00,0.6801,0.6801,0.6796,0.6799,8378700054.0
2007-09-11 11:25:00,0.6798,0.6799,0.6797,0.6798,9339200043.0
2007-09-11 11:30:00,0.6799,0.67995,0.6798,0.6799,6811800000.0
2007-09-11 11:35:00,0.68,0.68,0.67985,0.67995,2573300030.0
2007-09-11 11:40:00,0.6799,0.6803,0.6798,0.68025,10215400042.0
2007-09-11 11:45:00,0.68025,0.6805,0.6802,0.6805,7781099953.0
2007-09-11 11:50:00,0.6804,0.6805,0.68035,0.6804,5923000011.0
2007-09-11 11:55:00,0.6805,0.6805,0.6803,0.6805,2677500073.0
2007-09-11 12:00:00,0.6804,0.68065,0.6804,0.68065,3649199988.0
2007-09-11 12:05:00,0.68065,0.6808,0.6806,0.6807,6781199950.0
2007-09-11 12:10:00,0.6806,0.6808,0.6806,0.6808,3669099987.0
2007-09-11 12:15:00,0.6807,0.6808,0.6806,0.6807,7488599963.0
2007-09-11 12:20:00,0.68075,0.6809,0.6806,0.6807,5168699960.0
2007-09-11 12:25:00,0.6806,0.6807,0.6806,0.6807,6702999940.0
2007-09-11 12:30:00,0.6806,0.6807,0.6806,0.6807,6523899968.0
2007-09-11 12:35:00,0.6807,0.6807,0.6805,0.68065,6998199992.0
2007-09-11 12:40:00,0.68065,0.6809,0.6806,0.6809,5089400007.0
2007-09-11 12:45:00,0.68085,0.6809,0.6807,0.6807,6407900021.0
2007-09-11 12:50:00,0.6808,0.6808,0.6804,0.6805,7720799902.0
2007-09-11 12:55:00,0.6806,0.6808,0.6805,0.6806,10480999870.0
2007-09-11 13:00:00,0.6805,0.6806,0.6804,0.6805,9810900037.0
2007-09-11 13:05:00,0.68055,0.6806,0.68045,0.6805,8240599964.0
2007-09-11 13:10:00,0.6805,0.6805,0.6804,0.6805,2554399985.0
2007-09-11 13:15:00,0.68045,0.6805,0.68035,0.68045,6155500021.0
2007-09-11 13:20:00,0.68045,0.6806,0.6803,0.6803,7776500013.0
2007-09-11 13:25:00,0.6802,0.6803,0.68015,0.6803,6755099998.0
2007-09-11 13:30:00,0.6804,0.6804,0.6802,0.68035,7477199968.0
2007-09-11 13:35:00,0.68035,0.6804,0.68,0.6802,6887099995.0
2007-09-11 13:40:00,0.6803,0.6803,0.6801,0.6802,2791900000.0
2007-09-11 13:45:00,0.6802,0.6803,0.6799,0.68015,7181151568.0
2007-09-11 13:50:00,0.68015,0.6802,0.6799,0.68,6160699967.0
2007-09-11 13:55:00,0.6799,0.68,0.6798,0.6798,8393300015.0
2007-09-11 14:00:00,0.6799,0.6802,0.6797,0.6802,9284999985.0
2007-09-11 14:05:00,0.6801,0.6802,0.6801,0.6801,9284999985.0
2007-09-11 14:10:00,0.6802,0.6802,0.68,0.6801,6707599989.0
2007-09-11 14:15:00,0.68,0.6802,0.68,0.68015,2841499995.0
2007-09-11 14:20:00,0.68,0.6801,0.6799,0.6799,8521499915.0
2007-09-11 14:25:00,0.68,0.6801,0.6799,0.68,6835699959.0
2007-09-11 14:30:00,0.68,0.6802,0.68,0.6802,8004299927.0
2007-09-11 14:35:00,0.6803,0.6803,0.6802,0.6803,6945599848.0
2007-09-11 14:40:00,0.6802,0.6804,0.6802,0.68035,3084000016.0
2007-09-11 14:45:00,0.6804,0.6805,0.6803,0.68045,3093200004.0
2007-09-11 14:50:00,0.6803,0.6805,0.6803,0.6804,7676000004.0
2007-09-11 14:55:00,0.6805,0.68055,0.6803,0.68035,5679700005.0
2007-09-11 15:00:00,0.6804,0.6806,0.6803,0.6806,9405499940.0
2007-09-11 15:05:00,0.6805,0.6807,0.6805,0.6806,9405499940.0
2007-09-11 15:10:00,0.68065,0.6807,0.6806,0.68065,3824699987.0
2007-09-11 15:15:00,0.68065,0.6808,0.6806,0.6807,8549800027.0
2007-09-11 15:20:00,0.6808,0.681,0.6808,0.6809,7385300019.0
2007-09-11 15:25:00,0.6809,0.6811,0.6808,0.6809,6878300019.0
2007-09-11 15:30:00,0.6808,0.6809,0.68065,0.6808,6372399996.0
2007-09-11 15:35:00,0.6808,0.6809,0.6807,0.68075,8131400021.0
2007-09-11 15:40:00,0.6807,0.6809,0.6807,0.6808,4026000000.0
2007-09-11 15:45:00,0.6809,0.681,0.6808,0.6809,4751299983.0
2007-09-11 15:50:00,0.6808,0.681,0.6807,0.6808,4625499985.0
2007-09-11 15:55:00,0.6807,0.6809,0.6806,0.6809,4625499985.0
2007-09-11 16:00:00,0.6809,0.6809,0.6808,0.6809,7343300027.0
2007-09-11 16:05:00,0.6808,0.6812,0.6808,0.6812,10697000050.0
2007-09-11 16:10:00,0.6813,0.6814,0.6811,0.6812,10697000050.0
2007-09-11 16:15:00,0.6812,0.6813,0.6811,0.6811,4378700031.0
2007-09-11 16:20:00,0.6811,0.6812,0.68105,0.6811,7593699977.0
2007-09-11 16:25:00,0.68115,0.6812,0.6809,0.681,7639699978.0
2007-09-11 16:30:00,0.6811,0.6812,0.681,0.6812,5635599980.0
2007-09-11 16:35:00,0.6811,0.6812,0.6811,0.6811,4448799992.0
2007-09-11 16:40:00,0.6812,0.6812,0.681,0.681,5560999990.0
2007-09-11 16:45:00,0.68105,0.6811,0.6809,0.681,6758699949.0
2007-09-11 16:50:00,0.681,0.6811,0.6809,0.6811,7415700006.0
2007-09-11 16:55:00,0.6812,0.6815,0.6811,0.6814,8321600028.0
2007-09-11 17:00:00,0.6815,0.6815,0.6813,0.6814,8419199992.0
2007-09-11 17:05:00,0.6815,0.6815,0.6814,0.6815,10339199965.0
2007-09-11 17:10:00,0.6815,0.6815,0.6813,0.6813,7217999955.0
2007-09-11 17:15:00,0.6814,0.6818,0.6813,0.6817,7063999976.0
2007-09-11 17:20:00,0.6815,0.6817,0.6814,0.6815,6008500003.0
2007-09-11 17:25:00,0.6814,0.68155,0.6813,0.6813,8676400024.0
2007-09-11 17:30:00,0.68135,0.68135,0.6809,0.6812,9940800036.0
2007-09-11 17:35:00,0.6812,0.6812,0.681,0.681,6178500039.0
2007-09-11 17:40:00,0.6811,0.6811,0.6809,0.6809,2054400000.0
2007-09-11 17:45:00,0.681,0.681,0.6808,0.68095,3102400003.0
2007-09-11 17:50:00,0.681,0.681,0.6808,0.6809,5438600012.0
2007-09-11 17:55:00,0.681,0.68105,0.6809,0.6809,5779100020.0
2007-09-11 18:00:00,0.68095,0.681,0.68075,0.68075,5777200005.0
2007-09-11 18:05:00,0.6808,0.68095,0.6807,0.68095,4926700015.0
2007-09-11 18:10:00,0.68095,0.681,0.6808,0.6809,6482499960.0
2007-09-11 18:15:00,0.6809,0.681,0.6809,0.681,1753600001.0
2007-09-11 18:20:00,0.6811,0.6811,0.6809,0.6809,2415499995.0
2007-09-11 18:25:00,0.681,0.681,0.6809,0.68095,3388000005.0
2007-09-11 18:30:00,0.68095,0.6811,0.68095,0.68105,4116200016.0
2007-09-11 18:35:00,0.68105,0.6811,0.68105,0.68105,4684600004.0
2007-09-11 18:40:00,0.6809,0.681,0.68085,0.681,6165099993.0
2007-09-11 18:45:00,0.681,0.681,0.68085,0.68085,3354300018.0
2007-09-11 18:50:00,0.6809,0.681,0.6809,0.6809,4132800023.0
2007-09-11 18:55:00,0.6809,0.681,0.68085,0.681,5465300022.0
2007-09-11 19:00:00,0.68105,0.6811,0.681,0.681,4940500053.0
2007-09-11 19:05:00,0.681,0.6811,0.6809,0.68095,5617799995.0
2007-09-11 19:10:00,0.68095,0.681,0.6808,0.6808,4618199968.0
2007-09-11 19:15:00,0.6809,0.681,0.6808,0.68095,4163900002.0
2007-09-11 19:20:00,0.68095,0.68095,0.6808,0.6809,5232599961.0
2007-09-11 19:25:00,0.68085,0.6809,0.6807,0.6808,4174999960.0
2007-09-11 19:30:00,0.6808,0.6808,0.6807,0.68075,5760600001.0
2007-09-11 19:35:00,0.68075,0.6809,0.68075,0.6809,2594800023.0
2007-09-11 19:40:00,0.6808,0.681,0.6808,0.6809,3468100007.0
2007-09-11 19:45:00,0.6809,0.6809,0.6807,0.6808,3410799983.0
2007-09-11 19:50:00,0.68085,0.68085,0.68075,0.6808,3640899997.0
2007-09-11 19:55:00,0.6808,0.6809,0.6808,0.6809,3194600016.0
2007-09-11 20:00:00,0.6808,0.6809,0.6806,0.6806,5042700022.0
2007-09-11 20:05:00,0.6805,0.6807,0.6804,0.68065,6221300048.0
2007-09-11 20:10:00,0.6807,0.6807,0.68045,0.68045,7973200041.0
2007-09-11 20:15:00,0.6804,0.6806,0.6804,0.6806,8393000059.0
2007-09-11 20:20:00,0.6806,0.6807,0.6806,0.6806,4657999989.0
2007-09-11 20:25:00,0.6807,0.6808,0.6806,0.68075,3746200009.0
2007-09-11 20:30:00,0.68075,0.6809,0.6807,0.6807,4707800040.0
2007-09-11 20:35:00,0.6807,0.6808,0.68065,0.6808,4384499972.0
2007-09-11 20:40:00,0.6808,0.68085,0.68065,0.68065,4020300006.0
2007-09-11 20:45:00,0.6807,0.6808,0.6806,0.6807,2770499993.0
2007-09-11 20:50:00,0.68075,0.68075,0.6806,0.6807,4853500007.0
2007-09-11 20:55:00,0.6808,0.6808,0.6807,0.6807,2042700016.0
2007-09-11 21:00:00,0.6808,0.6808,0.68065,0.6807,6258400052.0
2007-09-11 21:05:00,0.6807,0.6808,0.68065,0.6808,5153499998.0
2007-09-11 21:10:00,0.6808,0.6808,0.6807,0.6807,3030099981.0
2007-09-11 21:15:00,0.6807,0.6808,0.6806,0.6807,4012599989.0
2007-09-11 21:20:00,0.68065,0.6807,0.6806,0.68065,4618700004.0
2007-09-11 21:25:00,0.6807,0.6807,0.68065,0.6807,4108399966.0
2007-09-11 21:30:00,0.6807,0.6807,0.6806,0.6806,4010600037.0
2007-09-11 21:35:00,0.6806,0.68065,0.68033,0.6806,3287500026.0
2007-09-11 21:40:00,0.6806,0.6806,0.6806,0.6806,1063399987.0
2007-09-11 21:45:00,0.6806,0.6806,0.68055,0.6806,4391600077.0
2007-09-11 21:50:00,0.6806,0.6806,0.68055,0.6806,2892099957.0
2007-09-11 21:55:00,0.6806,0.6807,0.68055,0.68065,1305000008.0
2007-09-11 22:00:00,0.68065,0.6807,0.6806,0.68065,2064899974.0
2007-09-11 22:05:00,0.6807,0.68075,0.68055,0.68065,3637399955.0
2007-09-11 22:10:00,0.6807,0.6807,0.68055,0.68055,1672999982.0
2007-09-11 22:15:00,0.68055,0.6806,0.68045,0.6806,3414400045.0
2007-09-11 22:20:00,0.68055,0.6807,0.68055,0.6806,3082800022.0
2007-09-11 22:25:00,0.6807,0.6807,0.68055,0.68065,2786699988.0
2007-09-11 22:30:00,0.6807,0.6807,0.68055,0.6806,1045599999.0
2007-09-11 22:35:00,0.6806,0.6806,0.68045,0.68055,1235500000.0
2007-09-11 22:40:00,0.6805,0.6806,0.6804,0.68055,2094300024.0
2007-09-11 22:45:00,0.68055,0.6806,0.68042,0.6805,2583300032.0
2007-09-11 22:50:00,0.6805,0.6806,0.68045,0.68055,1955200020.0
2007-09-11 22:55:00,0.68055,0.68065,0.6804,0.6804,1042699999.0
2007-09-11 23:00:00,0.6804,0.68055,0.6803,0.6803,721899992.0
2007-09-11 23:05:00,0.6804,0.68065,0.6803,0.68065,755999996.0
2007-09-11 23:10:00,0.68065,0.68075,0.6805,0.68065,2501399975.0
2007-09-11 23:15:00,0.68065,0.68075,0.6805,0.6807,1022599996.0
2007-09-11 23:20:00,0.6807,0.6807,0.6805,0.6806,1088600005.0
2007-09-11 23:25:00,0.6805,0.6806,0.6802,0.6804,1765600015.0
2007-09-11 23:30:00,0.6804,0.6807,0.6803,0.6805,2361499996.0
2007-09-11 23:35:00,0.6805,0.6807,0.68036,0.6807,1953199986.0
2007-09-11 23:40:00,0.6807,0.68085,0.6805,0.6806,2400799985.0
2007-09-11 23:45:00,0.6806,0.6807,0.6805,0.6807,1257799990.0
2007-09-11 23:50:00,0.6807,0.68075,0.68048,0.68065,1309700019.0
2007-09-11 23:55:00,0.68065,0.68075,0.6805,0.6806,1274799993.0
2007-09-12 00:00:00,0.6806,0.6808,0.6805,0.68065,2331600005.0
2007-09-12 00:05:00,0.68065,0.6807,0.6803,0.6805,4407800010.0
2007-09-12 00:10:00,0.6805,0.6807,0.6805,0.6806,4784699961.0
2007-09-12 00:15:00,0.6806,0.6809,0.6805,0.68085,4198199969.0
2007-09-12 00:20:00,0.6809,0.6809,0.68075,0.6808,620699999.0
2007-09-12 00:25:00,0.6808,0.6808,0.6806,0.68075,1673700010.0
2007-09-12 00:30:00,0.6807,0.6808,0.6806,0.6808,1662400010.0
2007-09-12 00:35:00,0.6808,0.6808,0.68075,0.6808,1044800000.0
2007-09-12 00:40:00,0.6808,0.6808,0.6805,0.6805,3699300008.0
2007-09-12 00:45:00,0.6805,0.6807,0.6804,0.68055,2877200001.0
2007-09-12 00:50:00,0.6806,0.6807,0.6805,0.68055,666000000.0
2007-09-12 00:55:00,0.68055,0.6807,0.68047,0.68047,516299997.0
2007-09-12 01:00:00,0.6806,0.6807,0.68045,0.6807,1653600002.0
2007-09-12 01:05:00,0.6807,0.6807,0.6806,0.68065,582199996.0
2007-09-12 01:10:00,0.6806,0.6807,0.6805,0.6806,2075099998.0
2007-09-12 01:15:00,0.6806,0.6806,0.6804,0.6805,2398500002.0
2007-09-12 01:20:00,0.6805,0.6805,0.68037,0.6805,520600002.0
2007-09-12 01:25:00,0.6805,0.6805,0.68035,0.6804,2437300008.0
2007-09-12 01:30:00,0.6804,0.6805,0.6804,0.6805,3201200006.0
2007-09-12 01:35:00,0.6805,0.6807,0.6805,0.68065,4612400033.0
2007-09-12 01:40:00,0.68065,0.6807,0.68065,0.6807,1425300010.0
2007-09-12 01:45:00,0.6807,0.6807,0.68035,0.6805,5606700021.0
2007-09-12 01:50:00,0.6805,0.6806,0.68035,0.6805,5212400047.0
2007-09-12 01:55:00,0.6805,0.6805,0.6804,0.6805,4331200040.0
2007-09-12 02:00:00,0.6805,0.68065,0.68035,0.68055,5871299973.0
2007-09-12 02:05:00,0.6806,0.6807,0.68055,0.6806,4744299995.0
2007-09-12 02:10:00,0.6806,0.6807,0.68045,0.6806,2949900005.0
2007-09-12 02:15:00,0.68065,0.6807,0.68055,0.6807,2442699988.0
2007-09-12 02:20:00,0.6807,0.6809,0.6806,0.68085,3384100001.0
2007-09-12 02:25:00,0.6808,0.68085,0.68075,0.68075,2233900001.0
2007-09-12 02:30:00,0.6808,0.6809,0.68075,0.68085,4446899985.0
2007-09-12 02:35:00,0.68085,0.681,0.6808,0.6809,1928499993.0
2007-09-12 02:40:00,0.681,0.681,0.68085,0.6809,1993199990.0
2007-09-12 02:45:00,0.6809,0.68115,0.68085,0.681,4802700019.0
2007-09-12 02:50:00,0.681,0.6812,0.68095,0.6812,5388599992.0
2007-09-12 02:55:00,0.6812,0.68135,0.68105,0.6812,6866600017.0
2007-09-12 03:00:00,0.6812,0.6817,0.68105,0.6817,6026100021.0
2007-09-12 03:05:00,0.68175,0.6818,0.68145,0.6815,6144799992.0
2007-09-12 03:10:00,0.68155,0.6817,0.68145,0.68155,3222099994.0
2007-09-12 03:15:00,0.68155,0.68155,0.68135,0.68145,5346700037.0
2007-09-12 03:20:00,0.6814,0.6815,0.68135,0.6814,4799499965.0
2007-09-12 03:25:00,0.6814,0.68145,0.68135,0.6814,4538500018.0
2007-09-12 03:30:00,0.6814,0.68145,0.68125,0.68135,3623900035.0
2007-09-12 03:35:00,0.68135,0.68135,0.68125,0.6813,4227999995.0
2007-09-12 03:40:00,0.6813,0.6814,0.6813,0.6813,2633399993.0
2007-09-12 03:45:00,0.6813,0.6814,0.68125,0.6813,1712899996.0
2007-09-12 03:50:00,0.6813,0.6815,0.6812,0.6814,6587800031.0
2007-09-12 03:55:00,0.6814,0.6816,0.68125,0.68135,5937599928.0
2007-09-12 04:00:00,0.6814,0.6816,0.68135,0.6815,5433700009.0
2007-09-12 04:05:00,0.6815,0.6816,0.68135,0.6814,3553100007.0
2007-09-12 04:10:00,0.68135,0.68145,0.68135,0.68145,2119299989.0
2007-09-12 04:15:00,0.68145,0.6815,0.68135,0.6814,2841300006.0
2007-09-12 04:20:00,0.6814,0.6814,0.6813,0.6813,1586600006.0
2007-09-12 04:25:00,0.6813,0.6815,0.6813,0.6815,3298200014.0
2007-09-12 04:30:00,0.6815,0.6815,0.68145,0.6815,3167700017.0
2007-09-12 04:35:00,0.6815,0.6816,0.6815,0.6815,4270000008.0
2007-09-12 04:40:00,0.6815,0.68155,0.6811,0.6815,1631400003.0
2007-09-12 04:45:00,0.6815,0.6816,0.6815,0.6816,1576700003.0
2007-09-12 04:50:00,0.6816,0.6816,0.68135,0.68135,1054000001.0
2007-09-12 04:55:00,0.6814,0.6815,0.68135,0.6815,2929799993.0
2007-09-12 05:00:00,0.6815,0.68165,0.68145,0.68155,4280300009.0
2007-09-12 05:05:00,0.68155,0.6816,0.68145,0.6815,317699997.0
2007-09-12 05:10:00,0.68155,0.68155,0.68135,0.6815,3678900001.0
2007-09-12 05:15:00,0.6815,0.6815,0.68135,0.6814,3306899985.0
2007-09-12 05:20:00,0.6814,0.6814,0.68125,0.68125,1240400008.0
2007-09-12 05:25:00,0.6812,0.68131,0.68104,0.68125,834399997.0
2007-09-12 05:30:00,0.6813,0.6813,0.68115,0.68125,2425099990.0
2007-09-12 05:35:00,0.6813,0.6814,0.68125,0.6813,3295300028.0
2007-09-12 05:40:00,0.6813,0.6814,0.68125,0.6814,1770600033.0
2007-09-12 05:45:00,0.6814,0.6814,0.6812,0.6814,1786099980.0
2007-09-12 05:50:00,0.6814,0.68145,0.68125,0.6813,5316099994.0
2007-09-12 05:55:00,0.6813,0.6815,0.6812,0.6814,4888899981.0
2007-09-12 06:00:00,0.6814,0.6816,0.68135,0.6815,2119100004.0
2007-09-12 06:05:00,0.6815,0.6815,0.6813,0.6814,4465799946.0
2007-09-12 06:10:00,0.6814,0.6816,0.68135,0.6815,4452999983.0
2007-09-12 06:15:00,0.6815,0.68155,0.68145,0.6815,2487900013.0
2007-09-12 06:20:00,0.6815,0.6816,0.68145,0.68145,4759600009.0
2007-09-12 06:25:00,0.6815,0.6816,0.68135,0.6814,4565300008.0
2007-09-12 06:30:00,0.6814,0.6815,0.6812,0.6813,3527099937.0
2007-09-12 06:35:00,0.6813,0.6814,0.6811,0.6811,6117399971.0
2007-09-12 06:40:00,0.6812,0.6813,0.681,0.6812,6671699975.0
2007-09-12 06:45:00,0.6812,0.6812,0.6811,0.68115,5044399959.0
2007-09-12 06:50:00,0.68115,0.68115,0.68105,0.6811,3916499980.0
2007-09-12 06:55:00,0.6811,0.68115,0.681,0.6811,3173299986.0
2007-09-12 07:00:00,0.6811,0.68115,0.68105,0.68115,2979899952.0
2007-09-12 07:05:00,0.6812,0.6813,0.68115,0.6813,3347499993.0
2007-09-12 07:10:00,0.6813,0.6813,0.6811,0.6811,2869800008.0
2007-09-12 07:15:00,0.6811,0.6812,0.68105,0.6811,2656799999.0
2007-09-12 07:20:00,0.6811,0.6822,0.6811,0.6815,6871100014.0
2007-09-12 07:25:00,0.6815,0.6815,0.68105,0.68115,4985999974.0
2007-09-12 07:30:00,0.68115,0.6815,0.68105,0.6813,6168999993.0
2007-09-12 07:35:00,0.6813,0.6817,0.6813,0.6815,7862999994.0
2007-09-12 07:40:00,0.6815,0.6817,0.68135,0.6814,5733099997.0
2007-09-12 07:45:00,0.6814,0.6815,0.68135,0.68135,7663099965.0
2007-09-12 07:50:00,0.6815,0.68155,0.68135,0.6814,6009899969.0
2007-09-12 07:55:00,0.6814,0.6815,0.68135,0.6814,3593300014.0
2007-09-12 08:00:00,0.6813,0.6815,0.68125,0.6814,6504499984.0
2007-09-12 08:05:00,0.6814,0.6815,0.6813,0.6814,4513900009.0
2007-09-12 08:10:00,0.6814,0.6816,0.68115,0.6816,4769599995.0
2007-09-12 08:15:00,0.6816,0.6817,0.6815,0.6816,1439499995.0
2007-09-12 08:20:00,0.6816,0.6817,0.6815,0.6815,3091399978.0
2007-09-12 08:25:00,0.6815,0.6815,0.68125,0.6813,5409099972.0
2007-09-12 08:30:00,0.6813,0.68155,0.68125,0.6815,5473399964.0
2007-09-12 08:35:00,0.6813,0.6815,0.6811,0.68125,5388599977.0
2007-09-12 08:40:00,0.68125,0.6814,0.6812,0.6813,5362399992.0
2007-09-12 08:45:00,0.6814,0.6814,0.6812,0.6813,2624799950.0
2007-09-12 08:50:00,0.6813,0.68155,0.6812,0.6815,9565399845.0
2007-09-12 08:55:00,0.6815,0.6816,0.6814,0.6815,4077999998.0
2007-09-12 09:00:00,0.6816,0.6819,0.6815,0.6818,4642799985.0
2007-09-12 09:05:00,0.6817,0.682,0.6817,0.68185,6032499973.0
2007-09-12 09:10:00,0.6818,0.682,0.6816,0.6816,8421199923.0
2007-09-12 09:15:00,0.68165,0.6818,0.68165,0.6818,5843800024.0
2007-09-12 09:20:00,0.6818,0.682,0.6817,0.68185,7154000045.0
2007-09-12 09:25:00,0.68185,0.6819,0.6817,0.6817,6718299948.0
2007-09-12 09:30:00,0.6816,0.6818,0.6815,0.68155,6063199932.0
2007-09-12 09:35:00,0.6815,0.6816,0.6813,0.6814,10075500055.0
2007-09-12 09:40:00,0.6813,0.6815,0.6813,0.6813,6969899995.0
2007-09-12 09:45:00,0.6814,0.6815,0.6813,0.6814,3919599964.0
2007-09-12 09:50:00,0.6813,0.6815,0.6812,0.6812,6764899961.0
2007-09-12 09:55:00,0.6813,0.6814,0.681,0.6814,9609400002.0
2007-09-12 10:00:00,0.6815,0.6815,0.6813,0.6813,7166599984.0
2007-09-12 10:05:00,0.6813,0.6814,0.6812,0.6813,7641399980.0
2007-09-12 10:10:00,0.6812,0.6813,0.6809,0.681,5122199886.0
2007-09-12 10:15:00,0.6811,0.68115,0.681,0.68105,7013299870.0
2007-09-12 10:20:00,0.6809,0.681,0.6807,0.681,5347199952.0
2007-09-12 10:25:00,0.681,0.6811,0.681,0.6811,5690799989.0
2007-09-12 10:30:00,0.6812,0.6812,0.6806,0.6809,6177000005.0
2007-09-12 10:35:00,0.6809,0.68115,0.6809,0.68105,8859199970.0
2007-09-12 10:40:00,0.68105,0.68105,0.6805,0.6807,10221400038.0
2007-09-12 10:45:00,0.6806,0.68075,0.6803,0.6805,9789099969.0
2007-09-12 10:50:00,0.6806,0.6807,0.6802,0.6807,7537199948.0
2007-09-12 10:55:00,0.6806,0.68085,0.6805,0.6808,8167299943.0
2007-09-12 11:00:00,0.6806,0.6811,0.6806,0.681,9188999910.0
2007-09-12 11:05:00,0.6811,0.6811,0.6809,0.6809,7737100009.0
2007-09-12 11:10:00,0.6808,0.68095,0.6808,0.68095,6522499986.0
2007-09-12 11:15:00,0.68095,0.6811,0.68085,0.6809,4726600024.0
2007-09-12 11:20:00,0.6809,0.681,0.6808,0.6809,4252199991.0
2007-09-12 11:25:00,0.681,0.6811,0.6808,0.6809,4072499999.0
2007-09-12 11:30:00,0.681,0.68115,0.6809,0.68115,6241500009.0
2007-09-12 11:35:00,0.68115,0.6812,0.6811,0.68115,5035499979.0
2007-09-12 11:40:00,0.6812,0.68135,0.68105,0.6813,8432200061.0
2007-09-12 11:45:00,0.6813,0.6816,0.6811,0.6815,7684499972.0
2007-09-12 11:50:00,0.6814,0.6816,0.6813,0.68145,9472099988.0
2007-09-12 11:55:00,0.68155,0.6817,0.6814,0.6815,4377299983.0
2007-09-12 12:00:00,0.6816,0.6816,0.6815,0.6816,4326299992.0
2007-09-12 12:05:00,0.68165,0.6818,0.6815,0.6818,3209300015.0
2007-09-12 12:10:00,0.6818,0.6818,0.68165,0.68175,4186700009.0
2007-09-12 12:15:00,0.68175,0.6818,0.68165,0.6818,4821699991.0
2007-09-12 12:20:00,0.6818,0.682,0.6817,0.6818,5021499978.0
2007-09-12 12:25:00,0.68185,0.682,0.6818,0.6818,6487499951.0
2007-09-12 12:30:00,0.6819,0.682,0.6817,0.6817,5241299996.0
2007-09-12 12:35:00,0.6818,0.6818,0.6815,0.6816,2840099991.0
2007-09-12 12:40:00,0.6815,0.6816,0.6814,0.68155,6607299979.0
2007-09-12 12:45:00,0.6816,0.6819,0.6815,0.6818,6476400008.0
2007-09-12 12:50:00,0.6819,0.6819,0.6817,0.6818,8446599983.0
2007-09-12 12:55:00,0.68185,0.68195,0.68175,0.6819,8167699997.0
2007-09-12 13:00:00,0.6817,0.6818,0.6815,0.6818,3836599956.0
2007-09-12 13:05:00,0.6817,0.6818,0.6817,0.6818,4789499960.0
2007-09-12 13:10:00,0.68175,0.6822,0.68175,0.6821,8687799923.0
2007-09-12 13:15:00,0.6822,0.68255,0.6821,0.6823,7393399928.0
2007-09-12 13:20:00,0.6824,0.6825,0.6821,0.6822,6595999968.0
2007-09-12 13:25:00,0.6821,0.6825,0.6821,0.6823,8341199972.0
2007-09-12 13:30:00,0.6824,0.6824,0.6823,0.6823,6980800016.0
2007-09-12 13:35:00,0.6824,0.6825,0.6822,0.6823,6886299950.0
2007-09-12 13:40:00,0.6822,0.68255,0.6822,0.6825,4971599959.0
2007-09-12 13:45:00,0.68245,0.6832,0.6823,0.683,8003199913.0
2007-09-12 13:50:00,0.68305,0.6837,0.68305,0.6836,8173699924.0
2007-09-12 13:55:00,0.6837,0.6837,0.6834,0.6835,8001499957.0
2007-09-12 14:00:00,0.6835,0.684,0.6835,0.6836,4602499980.0
2007-09-12 14:05:00,0.68365,0.68395,0.6835,0.6837,5429299975.0
2007-09-12 14:10:00,0.6836,0.6837,0.6835,0.6835,692000000.0
2007-09-12 14:15:00,0.6836,0.6838,0.6835,0.6836,1863800006.0
2007-09-12 14:20:00,0.6835,0.6838,0.6835,0.6836,2645000010.0
2007-09-12 14:25:00,0.68365,0.6837,0.6834,0.6834,6562799919.0
2007-09-12 14:30:00,0.6833,0.6835,0.6833,0.6835,8948299838.0
2007-09-12 14:35:00,0.6834,0.68355,0.6834,0.6835,3193999980.0
2007-09-12 14:40:00,0.68345,0.68355,0.6834,0.6834,7488299962.0
2007-09-12 14:45:00,0.6833,0.6834,0.6831,0.6834,6871200036.0
2007-09-12 14:50:00,0.6832,0.6835,0.6832,0.6834,5074999995.0
2007-09-12 14:55:00,0.6835,0.6835,0.6833,0.6833,4525199999.0
2007-09-12 15:00:00,0.6832,0.6835,0.6832,0.6833,5620299997.0
2007-09-12 15:05:00,0.6832,0.6834,0.6831,0.68335,2369475006.0
2007-09-12 15:10:00,0.68335,0.6834,0.6831,0.6833,3282399991.0
2007-09-12 15:15:00,0.6833,0.6834,0.6831,0.6831,6469899919.0
2007-09-12 15:20:00,0.6832,0.6832,0.6831,0.6832,5370499965.0
2007-09-12 15:25:00,0.6831,0.6833,0.683,0.6831,3965299953.0
2007-09-12 15:30:00,0.6832,0.6832,0.683,0.6832,6131100004.0
2007-09-12 15:35:00,0.6832,0.6834,0.6831,0.6832,4840099974.0
2007-09-12 15:40:00,0.6833,0.6833,0.6831,0.68325,9296400001.0
2007-09-12 15:45:00,0.68325,0.6833,0.6831,0.6832,3652699988.0
2007-09-12 15:50:00,0.6831,0.6832,0.6831,0.6832,6192799968.0
2007-09-12 15:55:00,0.6831,0.6834,0.6831,0.6834,6192799968.0
2007-09-12 16:00:00,0.6832,0.6834,0.6832,0.6832,3916099984.0
2007-09-12 16:05:00,0.6833,0.6833,0.6831,0.6832,4895124980.0
2007-09-12 16:10:00,0.6833,0.6834,0.6832,0.6833,4895124980.0
2007-09-12 16:15:00,0.6834,0.6836,0.6833,0.6834,4995499962.0
2007-09-12 16:20:00,0.6835,0.6836,0.6834,0.6835,3966999943.0
2007-09-12 16:25:00,0.6836,0.6836,0.6834,0.6835,7136399988.0
2007-09-12 16:30:00,0.6835,0.68365,0.6834,0.6835,5414800015.0
2007-09-12 16:35:00,0.68355,0.6836,0.6834,0.6835,8002100007.0
2007-09-12 16:40:00,0.6834,0.6835,0.6833,0.6834,5621600036.0
2007-09-12 16:45:00,0.6835,0.6839,0.6834,0.6838,6525300022.0
2007-09-12 16:50:00,0.6839,0.6839,0.6837,0.6838,8546500055.0
2007-09-12 16:55:00,0.6837,0.6838,0.6837,0.6837,7683200044.0
2007-09-12 17:00:00,0.6838,0.68395,0.6837,0.68395,5956600001.0
2007-09-12 17:05:00,0.68395,0.684,0.6838,0.6838,4686649973.0
2007-09-12 17:10:00,0.6839,0.6839,0.6837,0.6838,8382799948.0
2007-09-12 17:15:00,0.6839,0.6839,0.6836,0.6837,10478499935.0
2007-09-12 17:20:00,0.68375,0.6839,0.6837,0.6838,5877499949.0
2007-09-12 17:25:00,0.6837,0.68395,0.6837,0.6838,6608599928.0
2007-09-12 17:30:00,0.6837,0.684,0.6837,0.6839,7066999915.0
2007-09-12 17:35:00,0.684,0.68405,0.6839,0.684,2826799966.0
2007-09-12 17:40:00,0.684,0.6842,0.684,0.6842,7152400156.0
2007-09-12 17:45:00,0.6842,0.6843,0.68405,0.6842,6119099991.0
2007-09-12 17:50:00,0.68435,0.6844,0.6842,0.6844,5466400003.0
2007-09-12 17:55:00,0.6843,0.6845,0.6842,0.68445,6337400016.0
2007-09-12 18:00:00,0.68445,0.6845,0.6843,0.6843,5230700000.0
2007-09-12 18:05:00,0.6844,0.68445,0.6842,0.6843,7527699983.0
2007-09-12 18:10:00,0.6843,0.68435,0.68415,0.6842,9821000056.0
2007-09-12 18:15:00,0.6844,0.68465,0.6843,0.6844,10123400053.0
2007-09-12 18:20:00,0.68445,0.68465,0.68445,0.6846,3626399988.0
2007-09-12 18:25:00,0.68455,0.6846,0.68445,0.68455,5568399974.0
2007-09-12 18:30:00,0.68455,0.6846,0.6842,0.6842,6479900049.0
2007-09-12 18:35:00,0.6843,0.68445,0.6841,0.6841,6158300022.0
2007-09-12 18:40:00,0.6842,0.6844,0.6841,0.6844,4502300015.0
2007-09-12 18:45:00,0.6844,0.6845,0.68425,0.6843,5132100029.0
2007-09-12 18:50:00,0.6843,0.68445,0.6842,0.6844,7686899984.0
2007-09-12 18:55:00,0.6844,0.68445,0.6843,0.6844,3267600002.0
2007-09-12 19:00:00,0.6844,0.6844,0.6841,0.6841,5690400010.0
2007-09-12 19:05:00,0.6842,0.68435,0.6841,0.6843,4659400001.0
2007-09-12 19:10:00,0.68425,0.6843,0.68415,0.68425,4937199993.0
2007-09-12 19:15:00,0.68425,0.6843,0.6842,0.6842,4736499997.0
2007-09-12 19:20:00,0.6843,0.68465,0.6843,0.6846,6076199990.0
2007-09-12 19:25:00,0.68455,0.68465,0.6845,0.6846,5435100001.0
2007-09-12 19:30:00,0.6846,0.6847,0.6846,0.6847,3361899993.0
2007-09-12 19:35:00,0.6847,0.68495,0.68465,0.6849,5132899998.0
2007-09-12 19:40:00,0.6849,0.68515,0.6849,0.6849,6654500007.0
2007-09-12 19:45:00,0.6849,0.685,0.68485,0.685,3332600014.0
2007-09-12 19:50:00,0.685,0.685,0.68485,0.6849,4084499981.0
2007-09-12 19:55:00,0.68485,0.685,0.68485,0.6849,5799200014.0
2007-09-12 20:00:00,0.685,0.685,0.6848,0.6848,8908600024.0
2007-09-12 20:05:00,0.6848,0.68485,0.6848,0.6848,3085000021.0
2007-09-12 20:10:00,0.6848,0.68485,0.6846,0.6847,3765600019.0
2007-09-12 20:15:00,0.6847,0.6848,0.68465,0.68475,5503299967.0
2007-09-12 20:20:00,0.68475,0.68485,0.6847,0.6847,6135600034.0
2007-09-12 20:25:00,0.6848,0.6849,0.68475,0.6848,5181300021.0
2007-09-12 20:30:00,0.68475,0.6849,0.68475,0.6848,6741099984.0
2007-09-12 20:35:00,0.6848,0.6849,0.6848,0.68485,1665399994.0
2007-09-12 20:40:00,0.6849,0.6849,0.68475,0.68485,3177100006.0
2007-09-12 20:45:00,0.68485,0.68505,0.6848,0.6849,5415200002.0
2007-09-12 20:50:00,0.68485,0.6849,0.68475,0.6848,1422599994.0
2007-09-12 20:55:00,0.6848,0.6849,0.68475,0.68485,3004300013.0
2007-09-12 21:00:00,0.68495,0.685,0.6848,0.6849,4741000003.0
2007-09-12 21:05:00,0.685,0.685,0.68485,0.68485,3454700005.0
2007-09-12 21:10:00,0.68485,0.6849,0.68465,0.6847,3256100007.0
2007-09-12 21:15:00,0.68475,0.6849,0.6847,0.6848,6789400009.0
2007-09-12 21:20:00,0.6848,0.68485,0.68475,0.68475,6171499971.0
2007-09-12 21:25:00,0.6848,0.6848,0.68465,0.68465,4689400050.0
2007-09-12 21:30:00,0.6847,0.6847,0.68455,0.6846,2957400010.0
2007-09-12 21:35:00,0.6846,0.6847,0.68455,0.6847,6010699960.0
2007-09-12 21:40:00,0.68465,0.6847,0.68455,0.6847,3539899992.0
2007-09-12 21:45:00,0.6846,0.68465,0.68445,0.6846,4948800026.0
2007-09-12 21:50:00,0.6846,0.6847,0.6846,0.6846,1886199987.0
2007-09-12 21:55:00,0.6846,0.6847,0.6846,0.6847,2939499995.0
2007-09-12 22:00:00,0.6847,0.68475,0.68465,0.68465,2873999994.0
2007-09-12 22:05:00,0.68465,0.6847,0.68465,0.68465,1555600006.0
2007-09-12 22:10:00,0.68465,0.68485,0.68465,0.68475,3220599976.0
2007-09-12 22:15:00,0.68475,0.6848,0.6847,0.6848,2378299986.0
2007-09-12 22:20:00,0.6848,0.6848,0.6847,0.68475,1345000006.0
2007-09-12 22:25:00,0.6848,0.6848,0.68475,0.6848,932399999.0
2007-09-12 22:30:00,0.6848,0.6849,0.68475,0.6849,2698299998.0
2007-09-12 22:35:00,0.6849,0.6849,0.68485,0.68485,3230300012.0
2007-09-12 22:40:00,0.68485,0.685,0.68485,0.6849,4911799998.0
2007-09-12 22:45:00,0.6849,0.685,0.68485,0.6849,2898900007.0
2007-09-12 22:50:00,0.68485,0.685,0.6848,0.6849,3045700000.0
2007-09-12 22:55:00,0.6849,0.685,0.6848,0.6848,5073799981.0
2007-09-12 23:00:00,0.6849,0.68505,0.6849,0.6849,448099998.0
2007-09-12 23:05:00,0.6849,0.6852,0.6849,0.68505,1283000009.0
2007-09-12 23:10:00,0.6849,0.6853,0.6848,0.6851,2257299994.0
2007-09-12 23:15:00,0.6851,0.6855,0.685,0.6853,3741800006.0
2007-09-12 23:20:00,0.6853,0.6853,0.685,0.6851,2326900024.0
2007-09-12 23:25:00,0.68515,0.68515,0.685,0.6851,985299995.0
2007-09-12 23:30:00,0.6851,0.6852,0.685,0.6851,1374099978.0
2007-09-12 23:35:00,0.6851,0.6851,0.6849,0.685,2281099998.0
2007-09-12 23:40:00,0.685,0.685,0.6848,0.685,2055699983.0
2007-09-12 23:45:00,0.685,0.6851,0.6849,0.685,2170499967.0
2007-09-12 23:50:00,0.685,0.6851,0.6849,0.68505,1670299987.0
2007-09-12 23:55:00,0.6851,0.6852,0.6848,0.6848,2809399977.0
2007-09-13 00:00:00,0.6849,0.68525,0.6849,0.68505,1972599981.0
2007-09-13 00:05:00,0.68505,0.6852,0.6849,0.6851,855700006.0
2007-09-13 00:10:00,0.68515,0.6852,0.68496,0.6852,1006800002.0
2007-09-13 00:15:00,0.6852,0.6852,0.68515,0.6852,331800001.0
2007-09-13 00:20:00,0.6852,0.6852,0.685,0.685,633200001.0
2007-09-13 00:25:00,0.685,0.6851,0.685,0.6851,595000002.0
2007-09-13 00:30:00,0.685,0.68515,0.68495,0.6851,1281400010.0
2007-09-13 00:35:00,0.6851,0.6852,0.685,0.6852,2459099997.0
2007-09-13 00:40:00,0.6852,0.6853,0.68515,0.68525,990400003.0
2007-09-13 00:45:00,0.68525,0.6853,0.6851,0.6852,820400010.0
2007-09-13 00:50:00,0.6852,0.6853,0.68515,0.6852,1704700008.0
2007-09-13 00:55:00,0.6853,0.6853,0.6851,0.6852,982600010.0
2007-09-13 01:00:00,0.6852,0.6855,0.68515,0.6855,1992399995.0
2007-09-13 01:05:00,0.6855,0.6855,0.68515,0.6853,4429800009.0
2007-09-13 01:10:00,0.6853,0.6854,0.68525,0.6853,2194900007.0
2007-09-13 01:15:00,0.6853,0.6856,0.68525,0.68535,4992500005.0
2007-09-13 01:20:00,0.6854,0.6855,0.6853,0.6855,5081099978.0
2007-09-13 01:25:00,0.6854,0.6856,0.68535,0.68555,3466400013.0
2007-09-13 01:30:00,0.68555,0.6856,0.68535,0.68545,3706200005.0
2007-09-13 01:35:00,0.6856,0.6856,0.68545,0.6856,2387100000.0
2007-09-13 01:40:00,0.6856,0.6856,0.68555,0.6856,1124699997.0
2007-09-13 01:45:00,0.6856,0.6857,0.68545,0.6855,2150999987.0
2007-09-13 01:50:00,0.6855,0.6857,0.6855,0.6857,2736500033.0
2007-09-13 01:55:00,0.6857,0.6857,0.6854,0.6855,1005399997.0
2007-09-13 02:00:00,0.6855,0.68555,0.68525,0.6854,5098399978.0
2007-09-13 02:05:00,0.6854,0.6855,0.6853,0.6854,3438500004.0
2007-09-13 02:10:00,0.6854,0.68545,0.6853,0.68535,3424699985.0
2007-09-13 02:15:00,0.68535,0.6854,0.6853,0.68535,2438499992.0
2007-09-13 02:20:00,0.6854,0.6854,0.68535,0.68535,581099997.0
2007-09-13 02:25:00,0.68535,0.6854,0.68516,0.6853,841099991.0
2007-09-13 02:30:00,0.68535,0.68535,0.6852,0.6853,2099100020.0
2007-09-13 02:35:00,0.6853,0.6853,0.68515,0.68515,1059199998.0
2007-09-13 02:40:00,0.6852,0.6853,0.68495,0.68505,5781500012.0
2007-09-13 02:45:00,0.6851,0.6852,0.68475,0.68505,2740500003.0
2007-09-13 02:50:00,0.68505,0.6852,0.68485,0.68485,5716099990.0
2007-09-13 02:55:00,0.6849,0.68495,0.68475,0.68485,3671199984.0
2007-09-13 03:00:00,0.6849,0.685,0.68485,0.68485,3240299969.0
2007-09-13 03:05:00,0.685,0.685,0.68485,0.6849,2692899982.0
2007-09-13 03:10:00,0.6849,0.6851,0.6849,0.6851,4127199994.0
2007-09-13 03:15:00,0.6851,0.6852,0.68505,0.6851,3431399983.0
2007-09-13 03:20:00,0.6851,0.6853,0.6849,0.6852,3144899962.0
2007-09-13 03:25:00,0.6852,0.6854,0.68515,0.6853,7102699932.0
2007-09-13 03:30:00,0.6853,0.6854,0.68525,0.68535,3675399999.0
2007-09-13 03:35:00,0.68535,0.6854,0.6853,0.6854,1247800003.0
2007-09-13 03:40:00,0.6854,0.6854,0.6853,0.68535,1771599991.0
2007-09-13 03:45:00,0.68535,0.68535,0.68525,0.6853,794500005.0
2007-09-13 03:50:00,0.6853,0.6853,0.6849,0.6849,3737999934.0
2007-09-13 03:55:00,0.6849,0.6851,0.6849,0.68505,1317600006.0
2007-09-13 04:00:00,0.68505,0.6852,0.685,0.6851,1733599998.0
2007-09-13 04:05:00,0.6851,0.6852,0.68505,0.6852,2505200047.0
2007-09-13 04:10:00,0.6852,0.6852,0.68505,0.6851,1161999994.0
2007-09-13 04:15:00,0.6851,0.6851,0.68495,0.685,1278000006.0
2007-09-13 04:20:00,0.685,0.685,0.6849,0.68495,2002599997.0
2007-09-13 04:25:00,0.685,0.68505,0.6849,0.685,1757900003.0
2007-09-13 04:30:00,0.685,0.68505,0.68495,0.685,1458199989.0
2007-09-13 04:35:00,0.685,0.685,0.68495,0.685,676499992.0
2007-09-13 04:40:00,0.685,0.68505,0.685,0.685,915800003.0
2007-09-13 04:45:00,0.685,0.68505,0.685,0.685,698499999.0
2007-09-13 04:50:00,0.68505,0.68515,0.68495,0.6851,1549900020.0
2007-09-13 04:55:00,0.6851,0.68525,0.6851,0.6852,1140299987.0
2007-09-13 05:00:00,0.6852,0.6853,0.68515,0.6852,1796599995.0
2007-09-13 05:05:00,0.6852,0.6852,0.68505,0.68505,3039599971.0
2007-09-13 05:10:00,0.6851,0.6851,0.68505,0.6851,1603299976.0
2007-09-13 05:15:00,0.6851,0.6852,0.68495,0.6851,6563099944.0
2007-09-13 05:20:00,0.6851,0.6851,0.68495,0.685,3565299963.0
2007-09-13 05:25:00,0.685,0.6851,0.68495,0.685,2418499997.0
2007-09-13 05:30:00,0.6851,0.6851,0.68495,0.68495,2745399994.0
2007-09-13 05:35:00,0.685,0.6851,0.68495,0.685,5322199996.0
2007-09-13 05:40:00,0.685,0.6851,0.68495,0.685,3122000020.0
2007-09-13 05:45:00,0.685,0.6851,0.68495,0.68495,3963100036.0
2007-09-13 05:50:00,0.68495,0.6851,0.68495,0.685,1761499999.0
2007-09-13 05:55:00,0.685,0.68505,0.68495,0.685,1582599996.0
2007-09-13 06:00:00,0.685,0.68505,0.68495,0.685,1351199993.0
2007-09-13 06:05:00,0.685,0.685,0.68475,0.6849,2086100011.0
2007-09-13 06:10:00,0.6849,0.68495,0.68485,0.6849,926200001.0
2007-09-13 06:15:00,0.6849,0.6849,0.68485,0.68485,570900000.0
2007-09-13 06:20:00,0.6849,0.68495,0.68485,0.6849,641699994.0
2007-09-13 06:25:00,0.68495,0.68495,0.68468,0.68482,1569399997.0
2007-09-13 06:30:00,0.68493,0.68493,0.68467,0.68475,3772099950.0
2007-09-13 06:35:00,0.6849,0.68495,0.68485,0.6849,396499995.0
2007-09-13 06:40:00,0.6849,0.68495,0.6849,0.68495,175499997.0
2007-09-13 06:45:00,0.68495,0.685,0.6849,0.685,2682599999.0
2007-09-13 06:50:00,0.685,0.685,0.6848,0.6849,3209299980.0
2007-09-13 06:55:00,0.6849,0.68495,0.68475,0.68495,2802100055.0
2007-09-13 07:00:00,0.68495,0.685,0.6848,0.6849,2705299994.0
2007-09-13 07:05:00,0.685,0.685,0.68475,0.68475,3907099969.0
2007-09-13 07:10:00,0.6848,0.685,0.68475,0.6849,2932699953.0
2007-09-13 07:15:00,0.6849,0.685,0.68485,0.6849,2374699964.0
2007-09-13 07:20:00,0.68485,0.68495,0.68475,0.6849,5368400033.0
2007-09-13 07:25:00,0.6849,0.685,0.68485,0.68495,1113899997.0
2007-09-13 07:30:00,0.68495,0.68495,0.68475,0.68475,3338099995.0
2007-09-13 07:35:00,0.6848,0.6851,0.68475,0.685,4701899934.0
2007-09-13 07:40:00,0.68495,0.68505,0.68475,0.68475,3870399994.0
2007-09-13 07:45:00,0.68475,0.6849,0.68475,0.68485,1091799999.0
2007-09-13 07:50:00,0.6849,0.6849,0.68485,0.6849,774400001.0
2007-09-13 07:55:00,0.6849,0.6851,0.6849,0.68505,1261500001.0
2007-09-13 08:00:00,0.6851,0.6853,0.685,0.6852,3353099979.0
2007-09-13 08:05:00,0.6852,0.6855,0.68515,0.6854,4971599998.0
2007-09-13 08:10:00,0.6854,0.6855,0.68525,0.68535,4981899985.0
2007-09-13 08:15:00,0.6853,0.6854,0.68525,0.6854,3546599989.0
2007-09-13 08:20:00,0.6853,0.6856,0.68525,0.6853,9068900035.0
2007-09-13 08:25:00,0.6853,0.68545,0.6852,0.6853,5428700026.0
2007-09-13 08:30:00,0.6852,0.68545,0.6852,0.6854,5788999981.0
2007-09-13 08:35:00,0.6854,0.6855,0.6852,0.6855,10249999900.0
2007-09-13 08:40:00,0.6854,0.6855,0.6852,0.6853,8165599968.0
2007-09-13 08:45:00,0.6852,0.6855,0.6852,0.6855,4082799984.0
2007-09-13 08:50:00,0.68545,0.6855,0.6853,0.6853,7889899986.0
2007-09-13 08:55:00,0.6852,0.6853,0.685,0.6851,7616199969.0
2007-09-13 09:00:00,0.68505,0.68515,0.6849,0.685,7687299952.0
2007-09-13 09:05:00,0.6849,0.6851,0.6848,0.685,5118099955.0
2007-09-13 09:10:00,0.6849,0.6852,0.6849,0.6852,7452000045.0
2007-09-13 09:15:00,0.6852,0.6855,0.6851,0.6855,9692199959.0
2007-09-13 09:20:00,0.6854,0.6856,0.6854,0.6856,9639999925.0
2007-09-13 09:25:00,0.6855,0.6856,0.6855,0.6855,7711999940.0
2007-09-13 09:30:00,0.6854,0.6855,0.6852,0.6854,9639999925.0
2007-09-13 09:35:00,0.6855,0.6857,0.6854,0.6856,6716999956.0
2007-09-13 09:40:00,0.6855,0.6859,0.6855,0.6858,4665000005.0
2007-09-13 09:45:00,0.6859,0.6859,0.6858,0.68585,5663900001.0
2007-09-13 09:50:00,0.6857,0.6858,0.6856,0.6857,4378999990.0
2007-09-13 09:55:00,0.6857,0.6858,0.6856,0.6857,7629799906.0
2007-09-13 10:00:00,0.6856,0.6858,0.6856,0.6857,7807099919.0
2007-09-13 10:05:00,0.6856,0.6859,0.6856,0.6859,6853999970.0
2007-09-13 10:10:00,0.6858,0.6858,0.6856,0.6857,6853999970.0
2007-09-13 10:15:00,0.6858,0.68585,0.6857,0.6858,7528999986.0
2007-09-13 10:20:00,0.68575,0.686,0.6857,0.686,9543599981.0
2007-09-13 10:25:00,0.6861,0.6862,0.686,0.6862,7937399899.0
2007-09-13 10:30:00,0.6862,0.6862,0.6861,0.6862,6270499996.0
2007-09-13 10:35:00,0.6861,0.6862,0.686,0.6861,6494100022.0
2007-09-13 10:40:00,0.68605,0.6862,0.68605,0.6862,6868399981.0
2007-09-13 10:45:00,0.6864,0.6865,0.6861,0.6865,9602099969.0
2007-09-13 10:50:00,0.6864,0.687,0.6864,0.6869,7090799996.0
2007-09-13 10:55:00,0.687,0.6871,0.6868,0.6869,8863499995.0
2007-09-13 11:00:00,0.6868,0.6869,0.68665,0.68665,9169199984.0
2007-09-13 11:05:00,0.6866,0.68695,0.6865,0.68685,9000199917.0
2007-09-13 11:10:00,0.6869,0.6873,0.6868,0.6873,9347799993.0
2007-09-13 11:15:00,0.6874,0.6874,0.687,0.6871,7322399992.0
2007-09-13 11:20:00,0.687,0.6871,0.687,0.6871,7322399992.0
2007-09-13 11:25:00,0.6872,0.6873,0.687,0.6871,7322399992.0
2007-09-13 11:30:00,0.687,0.6872,0.687,0.6872,9152999990.0
2007-09-13 11:35:00,0.6871,0.6873,0.6871,0.6872,8102399970.0
2007-09-13 11:40:00,0.6871,0.68725,0.687,0.687,9001799979.0
2007-09-13 11:45:00,0.6871,0.6871,0.6868,0.6868,8933799962.0
2007-09-13 11:50:00,0.6869,0.6869,0.6868,0.6868,9250499930.0
2007-09-13 11:55:00,0.6867,0.6868,0.6862,0.6863,9250499930.0
2007-09-13 12:00:00,0.6862,0.6864,0.6861,0.6864,9250499930.0
2007-09-13 12:05:00,0.6863,0.6864,0.6861,0.6862,9250499930.0
2007-09-13 12:10:00,0.6861,0.6862,0.6859,0.6859,9250499930.0
2007-09-13 12:15:00,0.686,0.6861,0.6859,0.686,9250499930.0
2007-09-13 12:20:00,0.6861,0.6861,0.686,0.686,6532799953.0
2007-09-13 12:25:00,0.6859,0.686,0.6856,0.6858,6944499900.0
2007-09-13 12:30:00,0.6858,0.6858,0.6855,0.6856,9208899935.0
2007-09-13 12:35:00,0.6857,0.6858,0.6856,0.6857,8732199942.0
2007-09-13 12:40:00,0.6857,0.6858,0.6852,0.6852,6073500018.0
2007-09-13 12:45:00,0.6853,0.6853,0.6851,0.6852,4800100026.0
2007-09-13 12:50:00,0.6851,0.68525,0.6849,0.6852,7710899995.0
2007-09-13 12:55:00,0.6851,0.6853,0.6851,0.6853,7198500029.0
2007-09-13 13:00:00,0.6853,0.6854,0.6852,0.6853,8607599966.0
2007-09-13 13:05:00,0.6854,0.6855,0.6852,0.6852,8988000055.0
2007-09-13 13:10:00,0.6851,0.6852,0.6848,0.6852,8988000055.0
2007-09-13 13:15:00,0.6853,0.6854,0.6852,0.6853,7218500034.0
2007-09-13 13:20:00,0.6853,0.6854,0.6852,0.6853,8253699967.0
2007-09-13 13:25:00,0.68535,0.6854,0.6852,0.68525,7428100069.0
2007-09-13 13:30:00,0.68535,0.6855,0.6852,0.6853,4986899928.0
2007-09-13 13:35:00,0.68535,0.6854,0.6851,0.6852,3549599985.0
2007-09-13 13:40:00,0.6852,0.6853,0.68505,0.6851,5778099982.0
2007-09-13 13:45:00,0.6851,0.6852,0.6846,0.6848,8918600065.0
2007-09-13 13:50:00,0.6847,0.6849,0.6845,0.6846,8357700076.0
2007-09-13 13:55:00,0.6845,0.6846,0.6842,0.6844,5333900009.0
2007-09-13 14:00:00,0.6844,0.6852,0.6839,0.685,6612200047.0
2007-09-13 14:05:00,0.68535,0.6854,0.685,0.6853,4253400017.0
2007-09-13 14:10:00,0.6853,0.6853,0.68505,0.6852,5354300011.0
2007-09-13 14:15:00,0.6851,0.6852,0.68495,0.6851,6258200038.0
2007-09-13 14:20:00,0.6851,0.6852,0.6849,0.68505,5764500001.0
2007-09-13 14:25:00,0.6851,0.68555,0.6851,0.68555,5097200036.0
2007-09-13 14:30:00,0.6855,0.6855,0.6851,0.6852,2789600005.0
2007-09-13 14:35:00,0.6852,0.68525,0.685,0.6852,6349600003.0
2007-09-13 14:40:00,0.6852,0.6852,0.6849,0.685,8344600032.0
2007-09-13 14:45:00,0.6849,0.6852,0.6849,0.68505,8357200027.0
2007-09-13 14:50:00,0.68515,0.6853,0.685,0.685,6834500039.0
2007-09-13 14:55:00,0.68495,0.6852,0.6848,0.6852,7005600047.0
2007-09-13 15:00:00,0.6852,0.6852,0.6849,0.6851,7140399986.0
2007-09-13 15:05:00,0.685,0.6852,0.6849,0.6852,6554599972.0
2007-09-13 15:10:00,0.6852,0.6853,0.6849,0.6851,7267100060.0
2007-09-13 15:15:00,0.6851,0.68515,0.6846,0.6846,7445599990.0
2007-09-13 15:20:00,0.6847,0.6847,0.6844,0.6847,7761899973.0
2007-09-13 15:25:00,0.6846,0.6849,0.6846,0.6848,7106800052.0
2007-09-13 15:30:00,0.68475,0.6849,0.68475,0.6849,3438200007.0
2007-09-13 15:35:00,0.6848,0.6849,0.68475,0.6848,3659100006.0
2007-09-13 15:40:00,0.6849,0.6849,0.68465,0.6848,6075600033.0
2007-09-13 15:45:00,0.6847,0.6848,0.6844,0.6845,6760399976.0
2007-09-13 15:50:00,0.6844,0.6845,0.6844,0.6845,6760399976.0
2007-09-13 15:55:00,0.6844,0.6845,0.68425,0.6844,9633999907.0
2007-09-13 16:00:00,0.6844,0.6845,0.6842,0.6845,8504600036.0
2007-09-13 16:05:00,0.6844,0.6846,0.6844,0.6845,8128100041.0
2007-09-13 16:10:00,0.68455,0.6846,0.6843,0.6845,6941799964.0
2007-09-13 16:15:00,0.6844,0.6849,0.6844,0.68475,7854799984.0
2007-09-13 16:20:00,0.6847,0.6848,0.6847,0.6848,1394599996.0
2007-09-13 16:25:00,0.6847,0.6849,0.6847,0.68475,5815500007.0
2007-09-13 16:30:00,0.68475,0.6851,0.6846,0.685,8988000008.0
2007-09-13 16:35:00,0.6851,0.6853,0.68505,0.6851,8318599982.0
2007-09-13 16:40:00,0.6852,0.6852,0.6844,0.6844,7484000060.0
2007-09-13 16:45:00,0.6846,0.685,0.6845,0.68495,8294399949.0
2007-09-13 16:50:00,0.6848,0.6849,0.6845,0.6847,7308099921.0
2007-09-13 16:55:00,0.6847,0.6847,0.68415,0.6846,8865200019.0
2007-09-13 17:00:00,0.6845,0.6846,0.6844,0.6845,7209600027.0
2007-09-13 17:05:00,0.6846,0.6848,0.6844,0.68475,7447800027.0
2007-09-13 17:10:00,0.6848,0.6848,0.68465,0.6848,6519100021.0
2007-09-13 17:15:00,0.6848,0.685,0.6847,0.6848,5131299988.0
2007-09-13 17:20:00,0.6848,0.68495,0.6847,0.6849,6073799988.0
2007-09-13 17:25:00,0.6847,0.6849,0.6846,0.68485,7378499979.0
2007-09-13 17:30:00,0.68485,0.68485,0.6845,0.6845,7711499978.0
2007-09-13 17:35:00,0.6845,0.68465,0.6843,0.6844,8726400039.0
2007-09-13 17:40:00,0.6844,0.6846,0.6844,0.6845,3507900002.0
2007-09-13 17:45:00,0.6845,0.6846,0.6843,0.6845,5825400040.0
2007-09-13 17:50:00,0.6845,0.6848,0.6845,0.68475,3908999987.0
2007-09-13 17:55:00,0.68475,0.68475,0.6845,0.6846,4151800015.0
2007-09-13 18:00:00,0.6846,0.6847,0.6844,0.6846,3900100037.0
2007-09-13 18:05:00,0.6846,0.6848,0.6845,0.68475,6085600008.0
2007-09-13 18:10:00,0.68475,0.6848,0.6845,0.6847,3613100000.0
2007-09-13 18:15:00,0.6847,0.68485,0.6846,0.68485,6525300019.0
2007-09-13 18:20:00,0.68485,0.6849,0.6846,0.6847,2319399988.0
2007-09-13 18:25:00,0.6847,0.68485,0.6846,0.6848,5032800016.0
2007-09-13 18:30:00,0.6848,0.68485,0.6846,0.6848,3338199984.0
2007-09-13 18:35:00,0.6848,0.6848,0.6846,0.6847,4690299964.0
2007-09-13 18:40:00,0.68465,0.6847,0.68455,0.68455,2552299985.0
2007-09-13 18:45:00,0.6846,0.6846,0.6844,0.68445,6547900096.0
2007-09-13 18:50:00,0.6845,0.68455,0.684,0.6842,7262100048.0
2007-09-13 18:55:00,0.684,0.6841,0.6838,0.684,6352399978.0
2007-09-13 19:00:00,0.684,0.6841,0.6839,0.684,4665899977.0
2007-09-13 19:05:00,0.684,0.684,0.6836,0.6837,6230299953.0
2007-09-13 19:10:00,0.6836,0.68365,0.6831,0.6834,8619699980.0
2007-09-13 19:15:00,0.6834,0.6835,0.6833,0.6835,6038599951.0
2007-09-13 19:20:00,0.6835,0.6836,0.6834,0.6836,4821699987.0
2007-09-13 19:25:00,0.6835,0.6836,0.6833,0.68335,6074400032.0
2007-09-13 19:30:00,0.6834,0.6834,0.6831,0.68315,7980899999.0
2007-09-13 19:35:00,0.6832,0.6834,0.6831,0.6833,5145299995.0
2007-09-13 19:40:00,0.6833,0.68335,0.68315,0.68325,5215599988.0
2007-09-13 19:45:00,0.68325,0.68325,0.6829,0.6831,4433499984.0
2007-09-13 19:50:00,0.6831,0.68335,0.68305,0.6833,3275300001.0
2007-09-13 19:55:00,0.6833,0.6834,0.68325,0.68335,3589499984.0
2007-09-13 20:00:00,0.68335,0.6835,0.68335,0.68335,5322599998.0
2007-09-13 20:05:00,0.6834,0.68355,0.68335,0.6835,3067699995.0
2007-09-13 20:10:00,0.6835,0.6836,0.6835,0.68355,2325200001.0
2007-09-13 20:15:00,0.6835,0.6836,0.6834,0.6835,4075899989.0
2007-09-13 20:20:00,0.68345,0.6835,0.68335,0.68345,5995400080.0
2007-09-13 20:25:00,0.6832,0.6838,0.6831,0.6833,7339999972.0
2007-09-13 20:30:00,0.6834,0.68345,0.6832,0.68345,5760999940.0
2007-09-13 20:35:00,0.6835,0.6835,0.68325,0.6833,7591899997.0
2007-09-13 20:40:00,0.6833,0.6834,0.6831,0.68335,4073500014.0
2007-09-13 20:45:00,0.68335,0.68345,0.6832,0.68345,2759999996.0
2007-09-13 20:50:00,0.6834,0.6836,0.6834,0.6834,3211400001.0
2007-09-13 20:55:00,0.6834,0.6836,0.6832,0.68325,4693999982.0
2007-09-13 21:00:00,0.68325,0.68335,0.683,0.68325,4555799995.0
2007-09-13 21:05:00,0.68325,0.6833,0.6832,0.68325,1497800009.0
2007-09-13 21:10:00,0.68325,0.68335,0.6831,0.6832,2459999990.0
2007-09-13 21:15:00,0.6832,0.68345,0.6832,0.68335,3406399992.0
2007-09-13 21:20:00,0.6834,0.6834,0.6831,0.6833,5734600002.0
2007-09-13 21:25:00,0.6833,0.68335,0.68315,0.68335,2862999956.0
2007-09-13 21:30:00,0.68335,0.6834,0.6832,0.68325,2844199989.0
2007-09-13 21:35:00,0.6833,0.6834,0.68325,0.6833,3051399999.0
2007-09-13 21:40:00,0.68335,0.68345,0.6833,0.6834,1199899997.0
2007-09-13 21:45:00,0.68335,0.6835,0.68335,0.68345,3725799986.0
2007-09-13 21:50:00,0.6835,0.68355,0.6833,0.68355,3402099989.0
2007-09-13 21:55:00,0.68355,0.68395,0.6835,0.6839,6113799993.0
2007-09-13 22:00:00,0.6838,0.6839,0.68375,0.6838,2073100010.0
2007-09-13 22:05:00,0.68375,0.6839,0.6837,0.6838,2256200017.0
2007-09-13 22:10:00,0.6838,0.6839,0.68375,0.6838,2909799988.0
2007-09-13 22:15:00,0.6838,0.6842,0.68375,0.68405,6629200002.0
2007-09-13 22:20:00,0.6841,0.6843,0.684,0.68425,6574999994.0
2007-09-13 22:25:00,0.6842,0.68485,0.68415,0.68475,5827199963.0
2007-09-13 22:30:00,0.6848,0.68485,0.68445,0.6848,7824699924.0
2007-09-13 22:35:00,0.6848,0.6852,0.6847,0.68505,5937199987.0
2007-09-13 22:40:00,0.6851,0.6853,0.6849,0.685,5326699998.0
2007-09-13 22:45:00,0.68505,0.6852,0.685,0.6851,2817199991.0
2007-09-13 22:50:00,0.6852,0.6857,0.6851,0.68535,4358100027.0
2007-09-13 22:55:00,0.6854,0.6855,0.6851,0.6854,4613100008.0
2007-09-13 23:00:00,0.6855,0.6856,0.6853,0.6854,1239899991.0
2007-09-13 23:05:00,0.6854,0.6862,0.6851,0.6862,3606200005.0
2007-09-13 23:10:00,0.6862,0.6864,0.6859,0.686,3724699998.0
2007-09-13 23:15:00,0.686,0.6862,0.6857,0.6858,2491599985.0
2007-09-13 23:20:00,0.6859,0.68625,0.6855,0.6857,4284199989.0
2007-09-13 23:25:00,0.6858,0.6859,0.6856,0.6858,3951099992.0
2007-09-13 23:30:00,0.6858,0.6861,0.6856,0.6858,3448500012.0
2007-09-13 23:35:00,0.68595,0.68625,0.6859,0.6861,3096699995.0
2007-09-13 23:40:00,0.6861,0.68665,0.6861,0.68645,4403600027.0
2007-09-13 23:45:00,0.68645,0.68655,0.6861,0.6863,2280700014.0
2007-09-13 23:50:00,0.6863,0.6864,0.6858,0.686,503899996.0
2007-09-13 23:55:00,0.68615,0.68635,0.6861,0.6863,298600000.0
2007-09-14 00:00:00,0.6863,0.6866,0.6862,0.68635,405400000.0
2007-09-14 00:05:00,0.6865,0.6865,0.6861,0.6863,831100000.0
2007-09-14 00:10:00,0.6863,0.68665,0.6862,0.68655,834500000.0
2007-09-14 00:15:00,0.6866,0.68665,0.68635,0.68655,508300000.0
2007-09-14 00:20:00,0.68645,0.68665,0.68645,0.6865,418000000.0
2007-09-14 00:25:00,0.6865,0.68675,0.6863,0.6865,537700000.0
2007-09-14 00:30:00,0.6866,0.68665,0.68615,0.6863,594100000.0
2007-09-14 00:35:00,0.68625,0.68665,0.6861,0.68655,1044300000.0
2007-09-14 00:40:00,0.68655,0.68685,0.68625,0.68675,1066500000.0
2007-09-14 00:45:00,0.6868,0.6868,0.68645,0.68665,535400000.0
2007-09-14 00:50:00,0.68675,0.6872,0.6866,0.68705,1082800000.0
2007-09-14 00:55:00,0.6871,0.68725,0.68695,0.6872,861000000.0
2007-09-14 01:00:00,0.6872,0.6873,0.68675,0.68695,1009500000.0
2007-09-14 01:05:00,0.68705,0.68725,0.6869,0.68695,862900000.0
2007-09-14 01:10:00,0.68705,0.6871,0.68675,0.6869,812899999.0
2007-09-14 01:15:00,0.6869,0.6869,0.68665,0.6867,232700000.0
2007-09-14 01:20:00,0.68675,0.68705,0.68655,0.68665,435600000.0
2007-09-14 01:25:00,0.68665,0.6867,0.68635,0.68665,973900000.0
2007-09-14 01:30:00,0.68665,0.6868,0.6865,0.68665,965000000.0
2007-09-14 01:35:00,0.68665,0.68675,0.6864,0.6867,602400000.0
2007-09-14 01:40:00,0.68665,0.6867,0.68645,0.68665,463200000.0
2007-09-14 01:45:00,0.68655,0.6868,0.6865,0.6867,291800000.0
2007-09-14 01:50:00,0.6867,0.6868,0.6865,0.6867,286999997.0
2007-09-14 01:55:00,0.6866,0.6868,0.68645,0.6866,300200000.0
2007-09-14 02:00:00,0.68675,0.68675,0.68635,0.68675,467000000.0
2007-09-14 02:05:00,0.68675,0.68675,0.6864,0.68665,345099999.0
2007-09-14 02:10:00,0.68665,0.68675,0.68625,0.6865,1528399996.0
2007-09-14 02:15:00,0.68655,0.6867,0.6863,0.6865,950900000.0
2007-09-14 02:20:00,0.6865,0.68665,0.6864,0.6864,836299991.0
2007-09-14 02:25:00,0.6864,0.68675,0.6864,0.6867,564800002.0
2007-09-14 02:30:00,0.6867,0.68705,0.6866,0.6869,785200000.0
2007-09-14 02:35:00,0.6869,0.6871,0.6867,0.68695,602900000.0
2007-09-14 02:40:00,0.687,0.68725,0.6869,0.68725,216800000.0
2007-09-14 02:45:00,0.68725,0.68735,0.687,0.6872,376900000.0
2007-09-14 02:50:00,0.6872,0.6873,0.68675,0.687,1010000000.0
2007-09-14 02:55:00,0.687,0.68715,0.68685,0.68685,486600000.0
2007-09-14 03:00:00,0.68695,0.6872,0.68695,0.687,258400000.0
2007-09-14 03:05:00,0.68705,0.6872,0.68685,0.6871,571200000.0
2007-09-14 03:10:00,0.6871,0.6871,0.68685,0.6869,812800000.0
2007-09-14 03:15:00,0.687,0.6871,0.68675,0.6869,733200000.0
2007-09-14 03:20:00,0.68685,0.68705,0.68655,0.68695,1216100000.0
2007-09-14 03:25:00,0.6869,0.6873,0.68685,0.6872,658300000.0
2007-09-14 03:30:00,0.68725,0.6873,0.687,0.6872,196799999.0
2007-09-14 03:35:00,0.6871,0.6872,0.6868,0.6871,334799998.0
2007-09-14 03:40:00,0.6871,0.6872,0.68685,0.6872,349600000.0
2007-09-14 03:45:00,0.68725,0.6873,0.687,0.68725,420000000.0
2007-09-14 03:50:00,0.68725,0.68735,0.6871,0.68725,209600000.0
2007-09-14 03:55:00,0.6871,0.68725,0.687,0.68725,146400000.0
2007-09-14 04:00:00,0.68725,0.68735,0.6871,0.6873,55200000.0
2007-09-14 04:05:00,0.68735,0.68735,0.68715,0.68715,127100000.0
2007-09-14 04:10:00,0.68725,0.6873,0.687,0.6871,404799998.0
2007-09-14 04:15:00,0.6871,0.68725,0.68705,0.6872,496800000.0
2007-09-14 04:20:00,0.68725,0.68725,0.68705,0.68725,165200000.0
2007-09-14 04:25:00,0.68725,0.68725,0.68705,0.6872,346300000.0
2007-09-14 04:30:00,0.68715,0.6872,0.68705,0.6871,335800000.0
2007-09-14 04:35:00,0.6871,0.6873,0.6871,0.6873,314900000.0
2007-09-14 04:40:00,0.6872,0.68735,0.68715,0.6873,211199998.0
2007-09-14 04:45:00,0.6872,0.68735,0.6872,0.68725,69800000.0
2007-09-14 04:50:00,0.68715,0.68735,0.6871,0.68725,127200000.0
2007-09-14 04:55:00,0.68706,0.68745,0.68706,0.68725,433099997.0
2007-09-14 05:00:00,0.6873,0.6875,0.6873,0.6873,217000000.0
2007-09-14 05:05:00,0.6873,0.6874,0.6872,0.6873,175299999.0
2007-09-14 05:10:00,0.6873,0.6874,0.68715,0.68735,183300000.0
2007-09-14 05:15:00,0.68735,0.68745,0.68725,0.68735,175200000.0
2007-09-14 05:20:00,0.6873,0.68745,0.6872,0.68735,355600000.0
2007-09-14 05:25:00,0.68735,0.6876,0.6871,0.68755,1238799998.0
2007-09-14 05:30:00,0.6875,0.68775,0.6873,0.68765,1023100000.0
2007-09-14 05:35:00,0.68765,0.68765,0.6872,0.68745,536899998.0
2007-09-14 05:40:00,0.68735,0.6875,0.6872,0.6873,656700000.0
2007-09-14 05:45:00,0.6873,0.6874,0.68695,0.6872,637100000.0
2007-09-14 05:50:00,0.6872,0.6872,0.68675,0.68705,418200000.0
2007-09-14 05:55:00,0.6869,0.68705,0.68675,0.68685,347200000.0
2007-09-14 06:00:00,0.68685,0.6869,0.68665,0.6868,173300000.0
2007-09-14 06:05:00,0.6868,0.68685,0.68645,0.6866,2368599970.0
2007-09-14 06:10:00,0.6867,0.68685,0.6865,0.68685,357799998.0
2007-09-14 06:15:00,0.68685,0.6871,0.6867,0.68705,216600000.0
2007-09-14 06:20:00,0.687,0.68725,0.687,0.68715,365600000.0
2007-09-14 06:25:00,0.68715,0.68715,0.68665,0.6868,408899997.0
2007-09-14 06:30:00,0.6867,0.6868,0.6863,0.68645,847900000.0
2007-09-14 06:35:00,0.68655,0.68675,0.68645,0.68665,203399998.0
2007-09-14 06:40:00,0.6866,0.68675,0.6866,0.6866,204000000.0
2007-09-14 06:45:00,0.68665,0.6868,0.6865,0.6868,403900000.0
2007-09-14 06:50:00,0.6867,0.6867,0.68635,0.6865,591700000.0
2007-09-14 06:55:00,0.6865,0.6867,0.6865,0.68665,264500000.0
2007-09-14 07:00:00,0.68665,0.6868,0.68655,0.68675,358199998.0
2007-09-14 07:05:00,0.6868,0.68685,0.6866,0.6868,198299999.0
2007-09-14 07:10:00,0.6867,0.687,0.6867,0.6868,473900000.0
2007-09-14 07:15:00,0.6868,0.68695,0.68675,0.6869,324100000.0
2007-09-14 07:20:00,0.6869,0.6869,0.6865,0.6867,432100000.0
2007-09-14 07:25:00,0.6867,0.6868,0.68645,0.68675,313400000.0
2007-09-14 07:30:00,0.68675,0.6868,0.6865,0.68665,369799996.0
2007-09-14 07:35:00,0.6867,0.68685,0.68655,0.68675,499600000.0
2007-09-14 07:40:00,0.68675,0.68705,0.68665,0.6867,438499999.0
2007-09-14 07:45:00,0.6868,0.68685,0.68655,0.68665,522800000.0
2007-09-14 07:50:00,0.68665,0.68685,0.68655,0.6868,527300000.0
2007-09-14 07:55:00,0.68685,0.68695,0.68665,0.6869,714200000.0
2007-09-14 08:00:00,0.68685,0.6871,0.68655,0.6867,906199997.0
2007-09-14 08:05:00,0.6868,0.6868,0.68635,0.6866,1430400001.0
2007-09-14 08:10:00,0.68665,0.68685,0.6865,0.6867,565800000.0
2007-09-14 08:15:00,0.6867,0.6868,0.68645,0.6868,817800000.0
2007-09-14 08:20:00,0.68675,0.6868,0.68585,0.68595,1548100000.0
2007-09-14 08:25:00,0.68595,0.6862,0.6857,0.6861,3638500007.0
2007-09-14 08:30:00,0.68615,0.6866,0.68605,0.6865,5358499991.0
2007-09-14 08:35:00,0.6864,0.6866,0.6864,0.6865,3592199988.0
2007-09-14 08:40:00,0.68655,0.6868,0.68635,0.6867,4347500019.0
2007-09-14 08:45:00,0.6865,0.6867,0.6864,0.6866,5669625027.0
2007-09-14 08:50:00,0.68665,0.68665,0.6863,0.6864,6075225044.0
2007-09-14 08:55:00,0.6865,0.68665,0.6863,0.68645,9694800063.0
2007-09-14 09:00:00,0.6865,0.6866,0.6864,0.6865,8385299995.0
2007-09-14 09:05:00,0.6864,0.6869,0.6864,0.68675,5290000004.0
2007-09-14 09:10:00,0.6867,0.68715,0.6866,0.68705,6711274978.0
2007-09-14 09:15:00,0.6871,0.6878,0.687,0.6877,8672000130.0
2007-09-14 09:20:00,0.6878,0.6878,0.6875,0.6878,7854100098.0
2007-09-14 09:25:00,0.6878,0.68785,0.68765,0.6878,7960499985.0
2007-09-14 09:30:00,0.6878,0.6886,0.6877,0.6884,8696800010.0
2007-09-14 09:35:00,0.6885,0.6887,0.6884,0.6886,6762900007.0
2007-09-14 09:40:00,0.6885,0.6885,0.688,0.6881,7772899987.0
2007-09-14 09:45:00,0.6882,0.6884,0.6881,0.68835,10039899962.0
2007-09-14 09:50:00,0.6883,0.689,0.6883,0.6888,10277500075.0
2007-09-14 09:55:00,0.6887,0.6887,0.6883,0.6883,10277500075.0
2007-09-14 10:00:00,0.6882,0.6884,0.6882,0.6884,10277500075.0
2007-09-14 10:05:00,0.6885,0.6885,0.6883,0.6885,7946899967.0
2007-09-14 10:10:00,0.6884,0.6886,0.6881,0.68815,9533399988.0
2007-09-14 10:15:00,0.6881,0.6882,0.688,0.6882,7045199980.0
2007-09-14 10:20:00,0.6881,0.6885,0.6879,0.6885,8379099980.0
2007-09-14 10:25:00,0.6885,0.6885,0.6881,0.6882,7225700004.0
2007-09-14 10:30:00,0.6882,0.6882,0.6879,0.688,6583700047.0
2007-09-14 10:35:00,0.68795,0.688,0.6878,0.6879,6823500057.0
2007-09-14 10:40:00,0.6878,0.6879,0.6875,0.6879,8872500005.0
2007-09-14 10:45:00,0.6879,0.688,0.68775,0.6879,5136000074.0
2007-09-14 10:50:00,0.6879,0.688,0.6878,0.6878,5648900073.0
2007-09-14 10:55:00,0.68785,0.68805,0.6877,0.6878,5396600001.0
2007-09-14 11:00:00,0.6878,0.68795,0.6877,0.6878,6437700055.0
2007-09-14 11:05:00,0.6878,0.688,0.6877,0.6879,5407999996.0
2007-09-14 11:10:00,0.6879,0.688,0.6878,0.68785,6854300052.0
2007-09-14 11:15:00,0.6879,0.6882,0.68785,0.6882,6149400008.0
2007-09-14 11:20:00,0.6882,0.6883,0.688,0.6881,8381100013.0
2007-09-14 11:25:00,0.6881,0.6882,0.6876,0.6876,8802100008.0
2007-09-14 11:30:00,0.6875,0.6876,0.6873,0.68735,9010599981.0
2007-09-14 11:35:00,0.6874,0.6874,0.68715,0.68735,5781400012.0
2007-09-14 11:40:00,0.68735,0.6874,0.6872,0.68735,8445000016.0
2007-09-14 11:45:00,0.68735,0.6874,0.6872,0.6874,4523500004.0
2007-09-14 11:50:00,0.6874,0.68745,0.6873,0.6874,6242999989.0
2007-09-14 11:55:00,0.68745,0.6876,0.6873,0.68745,5216299961.0
2007-09-14 12:00:00,0.68745,0.6877,0.68745,0.6877,6070099989.0
2007-09-14 12:05:00,0.6877,0.6878,0.6876,0.6877,7844800001.0
2007-09-14 12:10:00,0.6878,0.6883,0.68775,0.6881,3700700007.0
2007-09-14 12:15:00,0.68815,0.6884,0.688,0.6884,7091100071.0
2007-09-14 12:20:00,0.6885,0.6887,0.6882,0.6885,8452000090.0
2007-09-14 12:25:00,0.6886,0.6888,0.6886,0.6886,6761600072.0
2007-09-14 12:30:00,0.6887,0.6888,0.6886,0.6887,5071200054.0
2007-09-14 12:35:00,0.6888,0.6889,0.6886,0.6887,8269300066.0
2007-09-14 12:40:00,0.6886,0.6888,0.6886,0.6887,8687700045.0
2007-09-14 12:45:00,0.68865,0.6891,0.68865,0.6888,8826500021.0
2007-09-14 12:50:00,0.6887,0.689,0.6887,0.689,7955900053.0
2007-09-14 12:55:00,0.6889,0.6895,0.6889,0.6893,9791099973.0
2007-09-14 13:00:00,0.6892,0.6893,0.6889,0.689,9247699996.0
2007-09-14 13:05:00,0.68895,0.689,0.6887,0.6888,8762700055.0
2007-09-14 13:10:00,0.6889,0.6891,0.6888,0.689,7252900053.0
2007-09-14 13:15:00,0.689,0.6893,0.68895,0.6893,7731600048.0
2007-09-14 13:20:00,0.6892,0.6896,0.6892,0.6893,9856100027.0
2007-09-14 13:25:00,0.6893,0.6894,0.6891,0.6894,8412299983.0
2007-09-14 13:30:00,0.6893,0.6894,0.6891,0.6892,8026099969.0
2007-09-14 13:35:00,0.6892,0.6894,0.6891,0.6893,6643099979.0
2007-09-14 13:40:00,0.6893,0.6894,0.6889,0.68905,5612600053.0
2007-09-14 13:45:00,0.68905,0.6893,0.6889,0.68905,7158500107.0
2007-09-14 13:50:00,0.6889,0.6891,0.6887,0.689,7220800008.0
2007-09-14 13:55:00,0.68895,0.689,0.68865,0.6887,4871500050.0
2007-09-14 14:00:00,0.6888,0.68915,0.68865,0.6891,7403500008.0
2007-09-14 14:05:00,0.6891,0.68915,0.6888,0.6889,6732799984.0
2007-09-14 14:10:00,0.6888,0.6891,0.6888,0.689,6834900012.0
2007-09-14 14:15:00,0.6891,0.6893,0.689,0.68925,6061300010.0
2007-09-14 14:20:00,0.6892,0.6895,0.6892,0.6894,5581200001.0
2007-09-14 14:25:00,0.6894,0.6895,0.68875,0.6892,3156100002.0
2007-09-14 14:30:00,0.6894,0.6897,0.6888,0.6888,5416099994.0
2007-09-14 14:35:00,0.6889,0.6893,0.6888,0.6892,7978999952.0
2007-09-14 14:40:00,0.6892,0.6896,0.6891,0.6895,6394900045.0
2007-09-14 14:45:00,0.6895,0.6895,0.6888,0.689,8320900038.0
2007-09-14 14:50:00,0.6891,0.68925,0.689,0.6891,4689500009.0
2007-09-14 14:55:00,0.6891,0.6894,0.689,0.6894,4298699986.0
2007-09-14 15:00:00,0.6894,0.68955,0.6889,0.6895,6228200021.0
2007-09-14 15:05:00,0.6895,0.68955,0.6891,0.6894,7052200009.0
2007-09-14 15:10:00,0.6894,0.6897,0.6892,0.6895,6762999967.0
2007-09-14 15:15:00,0.6895,0.6898,0.68945,0.6896,5004600006.0
2007-09-14 15:20:00,0.6896,0.68985,0.6896,0.6897,6779300019.0
2007-09-14 15:25:00,0.6897,0.6899,0.6896,0.6898,6987800065.0
2007-09-14 15:30:00,0.6898,0.69,0.6896,0.6898,7775600027.0
2007-09-14 15:35:00,0.6898,0.69015,0.6898,0.6901,6824200000.0
2007-09-14 15:40:00,0.6901,0.69015,0.6898,0.6899,4999800026.0
2007-09-14 15:45:00,0.6899,0.69005,0.6897,0.6897,5105599999.0
2007-09-14 15:50:00,0.6896,0.69,0.6896,0.69,5228999997.0
2007-09-14 15:55:00,0.69,0.6901,0.6896,0.6896,4796500009.0
2007-09-14 16:00:00,0.6898,0.68995,0.6894,0.6896,5585499999.0
2007-09-14 16:05:00,0.6896,0.6897,0.68925,0.6893,6025199975.0
2007-09-14 16:10:00,0.6893,0.6894,0.6891,0.6892,5882099989.0
2007-09-14 16:15:00,0.6893,0.6894,0.689,0.689,4118399979.0
2007-09-14 16:20:00,0.689,0.6893,0.6888,0.68915,6897100026.0
2007-09-14 16:25:00,0.6891,0.6892,0.6889,0.6889,3898999951.0
2007-09-14 16:30:00,0.6889,0.6892,0.6888,0.6888,6591300004.0
2007-09-14 16:35:00,0.68895,0.6892,0.6888,0.6891,6875400036.0
2007-09-14 16:40:00,0.689,0.6891,0.6888,0.6889,8124099984.0
2007-09-14 16:45:00,0.6888,0.689,0.6887,0.689,10660399979.0
2007-09-14 16:50:00,0.689,0.6892,0.6889,0.689,8462600035.0
2007-09-14 16:55:00,0.6891,0.6893,0.689,0.6893,7338799998.0
2007-09-14 17:00:00,0.6894,0.6898,0.6894,0.6897,5778500025.0
2007-09-14 17:05:00,0.6898,0.6898,0.6895,0.6897,5519999992.0
2007-09-14 17:10:00,0.6897,0.6898,0.6891,0.6895,8195200048.0
2007-09-14 17:15:00,0.6896,0.6899,0.6894,0.6899,8559700066.0
2007-09-14 17:20:00,0.69,0.6901,0.6898,0.6901,9582399985.0
2007-09-14 17:25:00,0.6902,0.6903,0.69005,0.6901,3350499988.0
2007-09-14 17:30:00,0.69,0.6902,0.69,0.69005,8583200033.0
2007-09-14 17:35:00,0.69005,0.6901,0.6899,0.6899,2291399996.0
2007-09-14 17:40:00,0.6899,0.6902,0.6897,0.68995,8551799938.0
2007-09-14 17:45:00,0.6898,0.6902,0.6898,0.69,2643200016.0
2007-09-14 17:50:00,0.6901,0.6903,0.69,0.6902,2251700014.0
2007-09-14 17:55:00,0.69015,0.6902,0.69,0.6901,5527700021.0
2007-09-14 18:00:00,0.6899,0.69,0.6897,0.69,7308600024.0
2007-09-14 18:05:00,0.69,0.69,0.68975,0.6898,8935799999.0
2007-09-14 18:10:00,0.6899,0.68995,0.6895,0.6898,7481299994.0
2007-09-14 18:15:00,0.6898,0.6898,0.6895,0.6898,4237200016.0
2007-09-14 18:20:00,0.6898,0.68985,0.6897,0.6898,4447900012.0
2007-09-14 18:25:00,0.68975,0.6899,0.6897,0.6899,2805699984.0
2007-09-14 18:30:00,0.68985,0.69005,0.6897,0.69005,4296100002.0
2007-09-14 18:35:00,0.69005,0.69005,0.6897,0.6899,3945199979.0
2007-09-14 18:40:00,0.6899,0.6901,0.6899,0.69,2626099976.0
2007-09-14 18:45:00,0.6899,0.6902,0.6899,0.6902,5431800010.0
2007-09-14 18:50:00,0.6902,0.6903,0.6901,0.6902,5365500008.0
2007-09-14 18:55:00,0.6902,0.69025,0.69,0.6902,4540199974.0
2007-09-14 19:00:00,0.6902,0.69025,0.69005,0.6901,7690899975.0
2007-09-14 19:05:00,0.69,0.6902,0.69,0.69015,4551199983.0
2007-09-14 19:10:00,0.6902,0.6903,0.6902,0.6902,3189299980.0
2007-09-14 19:15:00,0.6902,0.69035,0.69015,0.6903,3643999990.0
2007-09-14 19:20:00,0.69025,0.69035,0.69025,0.6903,4565199964.0
2007-09-14 19:25:00,0.6903,0.6904,0.69,0.69005,6119200070.0
2007-09-14 19:30:00,0.6901,0.6901,0.6898,0.69005,4646799996.0
2007-09-14 19:35:00,0.6901,0.6902,0.6899,0.6901,7309999987.0
2007-09-14 19:40:00,0.69005,0.6902,0.69,0.6902,5561499975.0
2007-09-14 19:45:00,0.6902,0.69025,0.6899,0.69005,3745800012.0
2007-09-14 19:50:00,0.6901,0.6902,0.6899,0.6901,5510899994.0
2007-09-14 19:55:00,0.6901,0.6901,0.6898,0.69,3554000029.0
2007-09-14 20:00:00,0.69,0.69,0.6896,0.69,4146100019.0
2007-09-14 20:05:00,0.6899,0.69,0.68985,0.69,5908300005.0
2007-09-14 20:10:00,0.69,0.6901,0.68985,0.69005,2507500004.0
2007-09-14 20:15:00,0.6901,0.6902,0.6898,0.69005,5920900057.0
2007-09-14 20:20:00,0.69005,0.6902,0.6898,0.69015,5752700014.0
2007-09-14 20:25:00,0.6902,0.6902,0.69,0.6901,2656000035.0
2007-09-14 20:30:00,0.6901,0.6901,0.6898,0.6899,4960000017.0
2007-09-14 20:35:00,0.69,0.6901,0.6899,0.6899,4159199948.0
2007-09-14 20:40:00,0.6899,0.6901,0.6899,0.69005,3617100011.0
2007-09-14 20:45:00,0.69005,0.6901,0.6899,0.69,1961100017.0
2007-09-14 20:50:00,0.69,0.69005,0.68995,0.69005,2156200021.0
2007-09-14 20:55:00,0.69,0.69035,0.6898,0.6903,4187699984.0
2007-09-14 21:00:00,0.6903,0.6904,0.69,0.6901,4700500024.0
2007-09-14 21:05:00,0.6902,0.6904,0.69,0.6904,5499300039.0
2007-09-14 21:10:00,0.6903,0.6905,0.6902,0.6904,4143400010.0
2007-09-14 21:15:00,0.6904,0.6905,0.6902,0.6904,2735700011.0
2007-09-14 21:20:00,0.6904,0.6904,0.6902,0.6903,2700499998.0
2007-09-14 21:25:00,0.6903,0.6904,0.6902,0.6904,2633500015.0
2007-09-14 21:30:00,0.6903,0.69045,0.6902,0.69035,2831199993.0
2007-09-14 21:35:00,0.6904,0.6904,0.6902,0.69025,1602000020.0
2007-09-14 21:40:00,0.6903,0.69045,0.6902,0.69045,1626700004.0
2007-09-14 21:45:00,0.69045,0.6909,0.6903,0.69075,7872700016.0
2007-09-14 21:50:00,0.6908,0.6912,0.6908,0.6912,5328300025.0
2007-09-14 21:55:00,0.6912,0.6915,0.691,0.6915,6204400007.0
2007-09-14 22:00:00,0.6915,0.69155,0.69125,0.6914,3484699991.0
2007-09-14 22:05:00,0.6914,0.69165,0.6914,0.69165,3797300002.0
2007-09-14 22:10:00,0.6915,0.6918,0.69145,0.6917,4850300012.0
2007-09-14 22:15:00,0.6917,0.6918,0.6914,0.6914,3072099991.0
2007-09-14 22:20:00,0.6914,0.6915,0.6912,0.69125,5110199977.0
2007-09-14 22:25:00,0.69125,0.6913,0.6912,0.6913,1809399998.0
2007-09-14 22:30:00,0.6913,0.6914,0.6912,0.6912,1326700003.0
2007-09-14 22:35:00,0.6912,0.6913,0.691,0.6911,4136399991.0
2007-09-14 22:40:00,0.69105,0.6912,0.6909,0.6911,3697299983.0
2007-09-14 22:45:00,0.6911,0.6911,0.6909,0.691,2628700032.0
2007-09-14 22:50:00,0.691,0.6912,0.6908,0.691,2679199999.0
2007-09-14 22:55:00,0.691,0.6913,0.6909,0.6911,1797400003.0
2007-09-16 23:00:00,0.691,0.69163,0.691,0.69145,793300002.0
2007-09-16 23:05:00,0.6913,0.6913,0.6912,0.6912,316900000.0
2007-09-16 23:10:00,0.6912,0.6915,0.6912,0.6914,299499999.0
2007-09-16 23:15:00,0.6913,0.69166,0.6913,0.6913,550399999.0
2007-09-16 23:20:00,0.6914,0.69152,0.6913,0.69147,444399985.0
2007-09-16 23:25:00,0.69145,0.69154,0.69131,0.69149,1800699986.0
2007-09-16 23:30:00,0.6914,0.6915,0.6913,0.6914,690999991.0
2007-09-16 23:35:00,0.6914,0.6915,0.6913,0.69145,794900000.0
2007-09-16 23:40:00,0.69145,0.69154,0.69126,0.69145,1067299995.0
2007-09-16 23:45:00,0.6915,0.6915,0.6912,0.6913,788699998.0
2007-09-16 23:50:00,0.6913,0.6914,0.6911,0.69115,1287799990.0
2007-09-16 23:55:00,0.69115,0.6913,0.6909,0.6913,1834100004.0
2007-09-17 00:00:00,0.6912,0.6916,0.6911,0.6914,1667000000.0
2007-09-17 00:05:00,0.6913,0.6916,0.6913,0.6915,1330600006.0
2007-09-17 00:10:00,0.6915,0.6916,0.69145,0.6916,1167899993.0
2007-09-17 00:15:00,0.69155,0.6916,0.6908,0.6913,2465999998.0
2007-09-17 00:20:00,0.6913,0.6915,0.6913,0.6913,1081500007.0
2007-09-17 00:25:00,0.6913,0.6914,0.6911,0.6911,1751199996.0
2007-09-17 00:30:00,0.6911,0.6914,0.6911,0.6913,2823799991.0
2007-09-17 00:35:00,0.6913,0.6915,0.6913,0.6914,2429799995.0
2007-09-17 00:40:00,0.6914,0.6914,0.6906,0.6906,787199983.0
2007-09-17 00:45:00,0.6906,0.6913,0.6906,0.6913,901100005.0
2007-09-17 00:50:00,0.6912,0.69135,0.6907,0.6912,1765199994.0
2007-09-17 00:55:00,0.6912,0.6913,0.6907,0.6907,2123000008.0
2007-09-17 01:00:00,0.6911,0.6912,0.691,0.691,1237500007.0
2007-09-17 01:05:00,0.691,0.6912,0.69095,0.691,1589300005.0
2007-09-17 01:10:00,0.6911,0.6912,0.6909,0.6911,3674399987.0
2007-09-17 01:15:00,0.6911,0.6913,0.69105,0.6911,1314300003.0
2007-09-17 01:20:00,0.6911,0.6911,0.69075,0.6909,1363600001.0
2007-09-17 01:25:00,0.6909,0.6909,0.6906,0.6909,1629299990.0
2007-09-17 01:30:00,0.6909,0.6911,0.69055,0.6908,2215499999.0
2007-09-17 01:35:00,0.6908,0.691,0.6906,0.69095,2373199998.0
2007-09-17 01:40:00,0.6908,0.69095,0.6907,0.6907,486299995.0
2007-09-17 01:45:00,0.6909,0.6909,0.6906,0.6907,988099991.0
2007-09-17 01:50:00,0.6906,0.69085,0.6906,0.6908,1436400005.0
2007-09-17 01:55:00,0.6908,0.6908,0.69065,0.69075,659599991.0
2007-09-17 02:00:00,0.69075,0.6908,0.6905,0.6905,1017600004.0
2007-09-17 02:05:00,0.6905,0.6907,0.6905,0.6906,1322299994.0
2007-09-17 02:10:00,0.6906,0.6908,0.6904,0.69065,2235499984.0
2007-09-17 02:15:00,0.69065,0.69075,0.69045,0.6906,1741600006.0
2007-09-17 02:20:00,0.6906,0.6906,0.6903,0.69055,1475899997.0
2007-09-17 02:25:00,0.6906,0.6908,0.6905,0.6907,1574099993.0
2007-09-17 02:30:00,0.6907,0.6908,0.6905,0.6906,1095200006.0
2007-09-17 02:35:00,0.6906,0.69075,0.6905,0.6907,1120399996.0
2007-09-17 02:40:00,0.6907,0.6907,0.6905,0.6907,1167699987.0
2007-09-17 02:45:00,0.6907,0.6907,0.6904,0.6906,2159900008.0
2007-09-17 02:50:00,0.6906,0.6906,0.6905,0.6906,1071599998.0
2007-09-17 02:55:00,0.6906,0.6907,0.69045,0.6906,1911500001.0
2007-09-17 03:00:00,0.6905,0.6907,0.6904,0.6906,1357100011.0
2007-09-17 03:05:00,0.6906,0.6907,0.69041,0.69051,1450200006.0
2007-09-17 03:10:00,0.69059,0.6907,0.69044,0.6907,697400000.0
2007-09-17 03:15:00,0.69065,0.6907,0.69065,0.6907,756099988.0
2007-09-17 03:20:00,0.6907,0.6908,0.6905,0.69075,1298900011.0
2007-09-17 03:25:00,0.69075,0.69085,0.6906,0.6906,1930200021.0
2007-09-17 03:30:00,0.6907,0.6907,0.6905,0.6906,1023799995.0
2007-09-17 03:35:00,0.6906,0.6908,0.6906,0.6907,1457199994.0
2007-09-17 03:40:00,0.6906,0.69075,0.6905,0.6906,2508000007.0
2007-09-17 03:45:00,0.6906,0.69075,0.69047,0.6906,895499997.0
2007-09-17 03:50:00,0.6907,0.6908,0.6904,0.6905,1996699997.0
2007-09-17 03:55:00,0.6906,0.6907,0.6905,0.69055,1384599987.0
2007-09-17 04:00:00,0.6906,0.6906,0.6903,0.6905,3203400006.0
2007-09-17 04:05:00,0.6905,0.6907,0.6904,0.6906,1669500008.0
2007-09-17 04:10:00,0.6906,0.6906,0.6905,0.6906,1261900001.0
2007-09-17 04:15:00,0.6906,0.6907,0.6905,0.6907,1292999981.0
2007-09-17 04:20:00,0.6907,0.6907,0.6904,0.6906,964500010.0
2007-09-17 04:25:00,0.6906,0.6907,0.6904,0.6906,3895000039.0
2007-09-17 04:30:00,0.6906,0.6908,0.6905,0.6907,1081099998.0
2007-09-17 04:35:00,0.6907,0.69075,0.6907,0.6907,355900000.0
2007-09-17 04:40:00,0.6907,0.69075,0.69039,0.6905,616400010.0
2007-09-17 04:45:00,0.6907,0.69075,0.69065,0.69065,738000004.0
2007-09-17 04:50:00,0.69065,0.6908,0.69065,0.6908,1209100013.0
2007-09-17 04:55:00,0.6903,0.6908,0.6903,0.6908,274500000.0
2007-09-17 05:00:00,0.6908,0.6908,0.69041,0.69045,1542300004.0
2007-09-17 05:05:00,0.6908,0.6908,0.69041,0.6908,2272400020.0
2007-09-17 05:10:00,0.69061,0.6908,0.69055,0.6908,726600007.0
2007-09-17 05:15:00,0.6908,0.6908,0.6906,0.6908,312000000.0
2007-09-17 05:20:00,0.6908,0.6908,0.6908,0.6908,136000000.0
2007-09-17 05:25:00,0.6908,0.6909,0.69065,0.6908,857800012.0
2007-09-17 05:30:00,0.6908,0.6909,0.6907,0.6908,1725700010.0
2007-09-17 05:35:00,0.6908,0.6909,0.69053,0.6908,2241899986.0
2007-09-17 05:40:00,0.69085,0.6909,0.6908,0.6909,350200000.0
2007-09-17 05:45:00,0.6909,0.691,0.6907,0.69095,4013400022.0
2007-09-17 05:50:00,0.691,0.69115,0.6909,0.6911,3564899993.0
2007-09-17 05:55:00,0.6911,0.69115,0.691,0.691,1239400001.0
2007-09-17 06:00:00,0.691,0.6911,0.6909,0.691,2286100008.0
2007-09-17 06:05:00,0.691,0.691,0.69075,0.69083,1110300003.0
2007-09-17 06:10:00,0.691,0.6911,0.6908,0.69105,818000005.0
2007-09-17 06:15:00,0.69105,0.69115,0.6909,0.6911,1414799996.0
2007-09-17 06:20:00,0.691,0.69125,0.691,0.6912,3554200021.0
2007-09-17 06:25:00,0.6912,0.6912,0.69096,0.69105,3352099991.0
2007-09-17 06:30:00,0.69105,0.6911,0.69068,0.69082,3732400031.0
2007-09-17 06:35:00,0.6909,0.691,0.6908,0.69095,899100003.0
2007-09-17 06:40:00,0.69095,0.691,0.6907,0.6907,557500000.0
2007-09-17 06:45:00,0.6908,0.6909,0.6906,0.69085,1052199995.0
2007-09-17 06:50:00,0.69085,0.6909,0.6907,0.69075,573300004.0
2007-09-17 06:55:00,0.6908,0.6909,0.6907,0.6909,1477500010.0
2007-09-17 07:00:00,0.6909,0.6909,0.6907,0.69085,295100006.0
2007-09-17 07:05:00,0.69085,0.69085,0.6906,0.6906,1694900039.0
2007-09-17 07:10:00,0.6907,0.691,0.6905,0.691,2093600006.0
2007-09-17 07:15:00,0.691,0.6912,0.6908,0.6911,4502700033.0
2007-09-17 07:20:00,0.6911,0.6914,0.6911,0.6914,2209799996.0
2007-09-17 07:25:00,0.6914,0.6915,0.6911,0.6912,1475400012.0
2007-09-17 07:30:00,0.6912,0.69125,0.6909,0.69115,5731800004.0
2007-09-17 07:35:00,0.6912,0.6913,0.691,0.6913,3073700021.0
2007-09-17 07:40:00,0.6913,0.6916,0.6911,0.6914,3509600022.0
2007-09-17 07:45:00,0.6916,0.6917,0.6913,0.6916,5520599991.0
2007-09-17 07:50:00,0.6916,0.6916,0.69135,0.69145,3714600040.0
2007-09-17 07:55:00,0.6915,0.6918,0.6913,0.69175,4296799985.0
2007-09-17 08:00:00,0.6918,0.6918,0.6915,0.6916,2901400011.0
2007-09-17 08:05:00,0.6916,0.6917,0.6915,0.6916,4406600003.0
2007-09-17 08:10:00,0.6916,0.6918,0.69155,0.6917,3775200036.0
2007-09-17 08:15:00,0.69175,0.6918,0.6915,0.6916,2733400017.0
2007-09-17 08:20:00,0.6916,0.6923,0.6915,0.6922,9664500026.0
2007-09-17 08:25:00,0.6923,0.693,0.6922,0.69275,9225500010.0
2007-09-17 08:30:00,0.6929,0.6929,0.6925,0.6929,8698499985.0
2007-09-17 08:35:00,0.6928,0.6929,0.69275,0.6928,6821200028.0
2007-09-17 08:40:00,0.6929,0.6937,0.6928,0.6937,8428000027.0
2007-09-17 08:45:00,0.6936,0.6939,0.6935,0.6935,7641999995.0
2007-09-17 08:50:00,0.6935,0.6937,0.6932,0.6934,6088100014.0
2007-09-17 08:55:00,0.6933,0.6936,0.6933,0.69355,7755900042.0
2007-09-17 09:00:00,0.6934,0.6935,0.6932,0.6933,6722399944.0
2007-09-17 09:05:00,0.6931,0.6932,0.6929,0.6931,9371899955.0
2007-09-17 09:10:00,0.693,0.6934,0.6929,0.6931,10300499975.0
2007-09-17 09:15:00,0.6932,0.6932,0.6929,0.6931,8790500012.0
2007-09-17 09:20:00,0.693,0.6931,0.6927,0.6929,7062000000.0
2007-09-17 09:25:00,0.693,0.6935,0.6929,0.6932,8827500000.0
2007-09-17 09:30:00,0.6933,0.6934,0.6928,0.6931,7309399977.0
2007-09-17 09:35:00,0.6932,0.6932,0.6929,0.69305,5238999965.0
2007-09-17 09:40:00,0.69295,0.6931,0.6928,0.6928,7711300052.0
2007-09-17 09:45:00,0.6929,0.6929,0.6925,0.6928,9583200122.0
2007-09-17 09:50:00,0.6928,0.6929,0.6926,0.69285,8998100050.0
2007-09-17 09:55:00,0.69285,0.6933,0.6928,0.6933,7805000085.0
2007-09-17 10:00:00,0.6932,0.69355,0.6932,0.69345,8216700095.0
2007-09-17 10:05:00,0.69345,0.6935,0.693,0.6931,7270000007.0
2007-09-17 10:10:00,0.69325,0.69365,0.6931,0.6934,7794500051.0
2007-09-17 10:15:00,0.6935,0.6938,0.6934,0.6935,7557700005.0
2007-09-17 10:20:00,0.6935,0.6937,0.6934,0.6936,6301199976.0
2007-09-17 10:25:00,0.6936,0.6937,0.6933,0.69345,5199200005.0
2007-09-17 10:30:00,0.69345,0.6935,0.6933,0.6934,5984099977.0
2007-09-17 10:35:00,0.69335,0.69385,0.69335,0.69375,7701800087.0
2007-09-17 10:40:00,0.6938,0.69425,0.6937,0.69425,8846200072.0
2007-09-17 10:45:00,0.6943,0.6944,0.6941,0.6943,7316400060.0
2007-09-17 10:50:00,0.6944,0.6944,0.6941,0.69435,5978300028.0
2007-09-17 10:55:00,0.69435,0.6948,0.6943,0.6946,9829600052.0
2007-09-17 11:00:00,0.6947,0.69485,0.6945,0.69485,9639100054.0
2007-09-17 11:05:00,0.6947,0.695,0.6946,0.695,6983800013.0
2007-09-17 11:10:00,0.695,0.695,0.6947,0.6949,7490900077.0
2007-09-17 11:15:00,0.6949,0.6949,0.69445,0.69445,5684099971.0
2007-09-17 11:20:00,0.6945,0.6947,0.6944,0.6945,8181700031.0
2007-09-17 11:25:00,0.6944,0.6946,0.6943,0.6945,7649599973.0
2007-09-17 11:30:00,0.6945,0.6947,0.69435,0.6945,7946700005.0
2007-09-17 11:35:00,0.6944,0.69455,0.6943,0.6945,3797399991.0
2007-09-17 11:40:00,0.6945,0.6947,0.6944,0.69455,6019100007.0
2007-09-17 11:45:00,0.6945,0.6948,0.6945,0.69475,4421300005.0
2007-09-17 11:50:00,0.6946,0.6947,0.69425,0.69435,6829899981.0
2007-09-17 11:55:00,0.69435,0.6945,0.69425,0.6943,6150699978.0
2007-09-17 12:00:00,0.69425,0.6944,0.6941,0.6941,7918100010.0
2007-09-17 12:05:00,0.6942,0.6942,0.6941,0.6942,5869599982.0
2007-09-17 12:10:00,0.6941,0.6941,0.6938,0.6939,6741799951.0
2007-09-17 12:15:00,0.694,0.6943,0.6939,0.694,6935300017.0
2007-09-17 12:20:00,0.694,0.694,0.6938,0.694,8301400011.0
2007-09-17 12:25:00,0.694,0.6943,0.6938,0.6943,6223599972.0
2007-09-17 12:30:00,0.6943,0.6943,0.69405,0.6941,7520400003.0
2007-09-17 12:35:00,0.6942,0.6943,0.69405,0.69425,5252600024.0
2007-09-17 12:40:00,0.69425,0.6943,0.6941,0.69425,6152200010.0
2007-09-17 12:45:00,0.69425,0.6943,0.6941,0.69425,4422200012.0
2007-09-17 12:50:00,0.69425,0.6944,0.69415,0.6944,5634000032.0
2007-09-17 12:55:00,0.6944,0.6945,0.6942,0.6944,7738100009.0
2007-09-17 13:00:00,0.6943,0.6944,0.6941,0.6941,5880999993.0
2007-09-17 13:05:00,0.6941,0.69425,0.69405,0.6942,4175199990.0
2007-09-17 13:10:00,0.6942,0.6942,0.69385,0.6939,8550100055.0
2007-09-17 13:15:00,0.6939,0.6943,0.6938,0.6942,7792399973.0
2007-09-17 13:20:00,0.6941,0.6942,0.6939,0.694,9815900092.0
2007-09-17 13:25:00,0.6939,0.6942,0.6938,0.694,7743600083.0
2007-09-17 13:30:00,0.694,0.694,0.6938,0.69395,6410100010.0
2007-09-17 13:35:00,0.694,0.694,0.6938,0.694,3327600015.0
2007-09-17 13:40:00,0.694,0.6941,0.6938,0.6939,5184800013.0
2007-09-17 13:45:00,0.6939,0.69395,0.6938,0.6938,5299999963.0
2007-09-17 13:50:00,0.6938,0.69395,0.6937,0.69385,4160099974.0
2007-09-17 13:55:00,0.6939,0.6939,0.69345,0.6938,5371200001.0
2007-09-17 14:00:00,0.6937,0.6938,0.6936,0.69375,4518500010.0
2007-09-17 14:05:00,0.69375,0.6938,0.6935,0.6936,8702799996.0
2007-09-17 14:10:00,0.6937,0.6943,0.69355,0.6943,5861199988.0
2007-09-17 14:15:00,0.6942,0.6942,0.6938,0.69395,5837400030.0
2007-09-17 14:20:00,0.69395,0.69395,0.6936,0.6939,5633800010.0
2007-09-17 14:25:00,0.6939,0.694,0.6937,0.6938,3906900023.0
2007-09-17 14:30:00,0.6937,0.694,0.6936,0.6936,8133700046.0
2007-09-17 14:35:00,0.6936,0.6937,0.69335,0.69345,5698600017.0
2007-09-17 14:40:00,0.69345,0.6937,0.69345,0.6935,7205700054.0
2007-09-17 14:45:00,0.6936,0.6938,0.6935,0.6938,6771599998.0
2007-09-17 14:50:00,0.6937,0.6939,0.6937,0.6939,5547100019.0
2007-09-17 14:55:00,0.6939,0.69395,0.69365,0.6938,6744600018.0
2007-09-17 15:00:00,0.6938,0.6938,0.6935,0.6936,5836600014.0
2007-09-17 15:05:00,0.6935,0.6936,0.69335,0.6935,5788399999.0
2007-09-17 15:10:00,0.69355,0.6936,0.6933,0.6935,5700499987.0
2007-09-17 15:15:00,0.6935,0.6936,0.6934,0.6935,8187700009.0
2007-09-17 15:20:00,0.6935,0.6936,0.6932,0.6935,3849499984.0
2007-09-17 15:25:00,0.6935,0.69365,0.69335,0.6936,7309499978.0
2007-09-17 15:30:00,0.69345,0.6937,0.6934,0.6936,5261699965.0
2007-09-17 15:35:00,0.6936,0.69365,0.6933,0.6934,4194999992.0
2007-09-17 15:40:00,0.6932,0.6934,0.693,0.6932,2481899982.0
2007-09-17 15:45:00,0.6931,0.6933,0.6929,0.6932,4453000005.0
2007-09-17 15:50:00,0.6932,0.6932,0.6928,0.6931,4322700006.0
2007-09-17 15:55:00,0.693,0.6933,0.693,0.693,3591500003.0
2007-09-17 16:00:00,0.693,0.6931,0.6927,0.6928,2369900013.0
2007-09-17 16:05:00,0.6928,0.6929,0.6927,0.6927,3040399970.0
2007-09-17 16:10:00,0.6927,0.6928,0.6926,0.6928,1185599996.0
2007-09-17 16:15:00,0.6927,0.6928,0.6926,0.6927,2569599992.0
2007-09-17 16:20:00,0.6927,0.6928,0.6926,0.6926,3384100019.0
2007-09-17 16:25:00,0.6927,0.6928,0.6926,0.6927,3922299997.0
2007-09-17 16:30:00,0.6927,0.6929,0.6925,0.6929,2924600007.0
2007-09-17 16:35:00,0.6929,0.6932,0.69275,0.69285,5376799994.0
2007-09-17 16:40:00,0.69285,0.693,0.69285,0.69285,4704699986.0
2007-09-17 16:45:00,0.6929,0.6929,0.6924,0.6927,2263099996.0
2007-09-17 16:50:00,0.6927,0.693,0.6927,0.6929,2997699989.0
2007-09-17 16:55:00,0.6928,0.6931,0.6925,0.6931,1946700017.0
2007-09-17 17:00:00,0.6931,0.6932,0.693,0.6932,2294299992.0
2007-09-17 17:05:00,0.6932,0.6933,0.6929,0.6933,2735700009.0
2007-09-17 17:10:00,0.6933,0.6935,0.6932,0.6935,5877199991.0
2007-09-17 17:15:00,0.6936,0.6937,0.69345,0.69365,5365400041.0
2007-09-17 17:20:00,0.69365,0.6937,0.69325,0.69335,3024199999.0
2007-09-17 17:25:00,0.69335,0.6935,0.69325,0.6935,6805900003.0
2007-09-17 17:30:00,0.6934,0.6938,0.6934,0.6938,7114400005.0
2007-09-17 17:35:00,0.6937,0.6939,0.6937,0.69385,5941799995.0
2007-09-17 17:40:00,0.69385,0.6944,0.6938,0.6943,6895000029.0
2007-09-17 17:45:00,0.6944,0.6948,0.6943,0.6946,7542000040.0
2007-09-17 17:50:00,0.6946,0.6952,0.69435,0.695,8793099958.0
2007-09-17 17:55:00,0.6949,0.69565,0.6949,0.69555,8898999910.0
2007-09-17 18:00:00,0.6957,0.6957,0.69505,0.69515,8460699994.0
2007-09-17 18:05:00,0.695,0.6957,0.695,0.6957,6175599974.0
2007-09-17 18:10:00,0.6958,0.6958,0.6952,0.6952,7911300029.0
2007-09-17 18:15:00,0.6952,0.6954,0.6952,0.6953,5092999974.0
2007-09-17 18:20:00,0.6953,0.6953,0.69505,0.69515,3956599981.0
2007-09-17 18:25:00,0.69515,0.6957,0.69515,0.69565,4582899971.0
2007-09-17 18:30:00,0.69565,0.6958,0.6955,0.6956,4840899994.0
2007-09-17 18:35:00,0.6956,0.69595,0.6955,0.69595,5716399967.0
2007-09-17 18:40:00,0.6958,0.6961,0.6958,0.6959,4684199984.0
2007-09-17 18:45:00,0.69595,0.6961,0.6958,0.6959,7126299994.0
2007-09-17 18:50:00,0.6959,0.69595,0.6955,0.6955,5971100011.0
2007-09-17 18:55:00,0.69555,0.6956,0.6945,0.6948,7499200048.0
2007-09-17 19:00:00,0.6948,0.69495,0.69455,0.6948,7138200002.0
2007-09-17 19:05:00,0.6948,0.69505,0.69475,0.69505,5643999993.0
2007-09-17 19:10:00,0.69505,0.6952,0.6949,0.6951,6812100002.0
2007-09-17 19:15:00,0.6951,0.6951,0.6948,0.6948,4163700010.0
2007-09-17 19:20:00,0.6948,0.6949,0.6947,0.6948,4819000013.0
2007-09-17 19:25:00,0.6948,0.69495,0.6947,0.6948,3348999979.0
2007-09-17 19:30:00,0.6949,0.6949,0.6946,0.69465,3165299999.0
2007-09-17 19:35:00,0.69465,0.6948,0.6946,0.6947,2513100006.0
2007-09-17 19:40:00,0.6947,0.6947,0.6945,0.6947,3109199991.0
2007-09-17 19:45:00,0.6947,0.6947,0.69445,0.69455,2813199984.0
2007-09-17 19:50:00,0.69455,0.6948,0.69455,0.6947,4677100013.0
2007-09-17 19:55:00,0.69485,0.69495,0.69475,0.6949,5322499999.0
2007-09-17 20:00:00,0.6949,0.69505,0.6949,0.695,1980199992.0
2007-09-17 20:05:00,0.695,0.6951,0.6948,0.695,2948799996.0
2007-09-17 20:10:00,0.695,0.69515,0.69485,0.69495,3329400009.0
2007-09-17 20:15:00,0.6949,0.69505,0.6949,0.695,3766300005.0
2007-09-17 20:20:00,0.695,0.695,0.69485,0.695,2763100017.0
2007-09-17 20:25:00,0.695,0.69505,0.6948,0.695,4004500000.0
2007-09-17 20:30:00,0.695,0.69505,0.6949,0.695,4403699998.0
2007-09-17 20:35:00,0.695,0.69505,0.69475,0.69495,1461300012.0
2007-09-17 20:40:00,0.69495,0.69495,0.6948,0.6948,1384300025.0
2007-09-17 20:45:00,0.6948,0.6953,0.6948,0.69515,3589299982.0
2007-09-17 20:50:00,0.6951,0.69535,0.69505,0.69515,2466200000.0
2007-09-17 20:55:00,0.6952,0.69545,0.6952,0.69545,3911099988.0
2007-09-17 21:00:00,0.6955,0.69555,0.6952,0.69535,3489300007.0
2007-09-17 21:05:00,0.69535,0.6954,0.6952,0.6953,2337199994.0
2007-09-17 21:10:00,0.6953,0.6953,0.6951,0.69525,552699992.0
2007-09-17 21:15:00,0.69525,0.69525,0.695,0.69515,1978400030.0
2007-09-17 21:20:00,0.69515,0.6953,0.69505,0.6953,1986799992.0
2007-09-17 21:25:00,0.6953,0.6953,0.69484,0.6952,1212400002.0
2007-09-17 21:30:00,0.6952,0.69525,0.6951,0.6952,1757699997.0
2007-09-17 21:35:00,0.6952,0.6952,0.6949,0.69515,4251899966.0
2007-09-17 21:40:00,0.6951,0.6952,0.6951,0.6951,1365300000.0
2007-09-17 21:45:00,0.6951,0.69515,0.6949,0.695,4039300029.0
2007-09-17 21:50:00,0.695,0.6951,0.69495,0.695,2959999990.0
2007-09-17 21:55:00,0.695,0.695,0.69475,0.69485,2940800018.0
2007-09-17 22:00:00,0.69475,0.69505,0.69475,0.69495,829400005.0
2007-09-17 22:05:00,0.69495,0.69505,0.69495,0.69495,596999999.0
2007-09-17 22:10:00,0.69495,0.69505,0.6949,0.69495,495099993.0
2007-09-17 22:15:00,0.69495,0.6951,0.69495,0.695,788200009.0
2007-09-17 22:20:00,0.695,0.6951,0.69485,0.69505,1061700004.0
2007-09-17 22:25:00,0.6951,0.69515,0.69495,0.69515,624300000.0
2007-09-17 22:30:00,0.69509,0.6952,0.69491,0.6952,1726900008.0
2007-09-17 22:35:00,0.6952,0.6953,0.6951,0.69525,946999998.0
2007-09-17 22:40:00,0.69525,0.6953,0.69525,0.6953,464800000.0
2007-09-17 22:45:00,0.6953,0.69545,0.6951,0.69525,1168600008.0
2007-09-17 22:50:00,0.6953,0.6953,0.69525,0.6953,884399997.0
2007-09-17 22:55:00,0.6953,0.6953,0.6949,0.6949,909400000.0
2007-09-17 23:00:00,0.6949,0.69515,0.6949,0.69497,391000005.0
2007-09-17 23:05:00,0.69505,0.69515,0.695,0.6951,466000006.0
2007-09-17 23:10:00,0.6951,0.6951,0.6949,0.695,518200017.0
2007-09-17 23:15:00,0.695,0.6952,0.6949,0.69515,319000003.0
2007-09-17 23:20:00,0.69515,0.6952,0.69495,0.6951,249400002.0
2007-09-17 23:25:00,0.6951,0.6952,0.69495,0.6952,392599994.0
2007-09-17 23:30:00,0.6951,0.6952,0.69489,0.69515,693399997.0
2007-09-17 23:35:00,0.69515,0.6952,0.695,0.69515,516200004.0
2007-09-17 23:40:00,0.69515,0.69515,0.695,0.695,166900005.0
2007-09-17 23:45:00,0.695,0.69515,0.6949,0.6949,723300006.0
2007-09-17 23:50:00,0.6949,0.69505,0.6948,0.6949,372300010.0
2007-09-17 23:55:00,0.6949,0.69505,0.69473,0.69476,1295400010.0
2007-09-18 00:00:00,0.6949,0.69515,0.6949,0.69515,298199999.0
2007-09-18 00:05:00,0.69515,0.69535,0.6951,0.69515,553200001.0
2007-09-18 00:10:00,0.69535,0.6954,0.6953,0.69535,265399997.0
2007-09-18 00:15:00,0.69535,0.69535,0.6951,0.6952,1039799990.0
2007-09-18 00:20:00,0.6952,0.69525,0.69505,0.6952,843299993.0
2007-09-18 00:25:00,0.6952,0.6952,0.69505,0.69515,501999996.0
2007-09-18 00:30:00,0.69515,0.6952,0.69505,0.69505,183700000.0
2007-09-18 00:35:00,0.69505,0.69505,0.6948,0.69495,1155699999.0
2007-09-18 00:40:00,0.695,0.6952,0.695,0.6952,510499999.0
2007-09-18 00:45:00,0.6951,0.6952,0.69505,0.6951,683000004.0
2007-09-18 00:50:00,0.6951,0.69525,0.6951,0.69525,795899992.0
2007-09-18 00:55:00,0.6952,0.69535,0.69515,0.6953,286999999.0
2007-09-18 01:00:00,0.6953,0.69545,0.6953,0.69545,447299995.0
2007-09-18 01:05:00,0.69545,0.69545,0.6953,0.69535,209999995.0
2007-09-18 01:10:00,0.69535,0.69545,0.69535,0.69545,16100000.0
2007-09-18 01:15:00,0.69522,0.69545,0.69514,0.6954,497699993.0
2007-09-18 01:20:00,0.69545,0.69545,0.6951,0.69515,1323500004.0
2007-09-18 01:25:00,0.6952,0.6953,0.6951,0.6953,1824699978.0
2007-09-18 01:30:00,0.6953,0.6954,0.6953,0.6954,2860799965.0
2007-09-18 01:35:00,0.6954,0.69565,0.6954,0.6956,2687899979.0
2007-09-18 01:40:00,0.6956,0.69565,0.6955,0.6956,1081000006.0
2007-09-18 01:45:00,0.6956,0.69565,0.6954,0.69565,1442400009.0
2007-09-18 01:50:00,0.69565,0.69565,0.6954,0.6956,1469900004.0
2007-09-18 01:55:00,0.6956,0.69565,0.6954,0.6956,580900000.0
2007-09-18 02:00:00,0.69565,0.69565,0.6955,0.6955,3171999972.0
2007-09-18 02:05:00,0.6956,0.6959,0.6956,0.69585,2708599995.0
2007-09-18 02:10:00,0.6959,0.6961,0.6958,0.6961,3886800022.0
2007-09-18 02:15:00,0.6962,0.6963,0.69605,0.69605,5698000035.0
2007-09-18 02:20:00,0.6961,0.69615,0.6958,0.6961,4995599938.0
2007-09-18 02:25:00,0.696,0.6962,0.6959,0.6961,1726700006.0
2007-09-18 02:30:00,0.6961,0.69615,0.6959,0.6961,3172800021.0
2007-09-18 02:35:00,0.6961,0.69645,0.696,0.6963,6313700013.0
2007-09-18 02:40:00,0.6963,0.6965,0.69625,0.69645,4859199994.0
2007-09-18 02:45:00,0.69645,0.6966,0.6963,0.6965,4327099980.0
2007-09-18 02:50:00,0.6965,0.6969,0.6965,0.69685,3116099981.0
2007-09-18 02:55:00,0.69685,0.6969,0.6966,0.6967,5118299974.0
2007-09-18 03:00:00,0.6967,0.69685,0.6965,0.6967,2268499999.0
2007-09-18 03:05:00,0.69665,0.6968,0.6965,0.6968,2125299968.0
2007-09-18 03:10:00,0.6968,0.6968,0.6965,0.69665,3239699983.0
2007-09-18 03:15:00,0.6967,0.69685,0.69655,0.69675,4232499969.0
2007-09-18 03:20:00,0.69675,0.69695,0.6967,0.69685,2485899997.0
2007-09-18 03:25:00,0.69685,0.6972,0.6967,0.69705,4568700015.0
2007-09-18 03:30:00,0.69705,0.6973,0.6969,0.6971,6964199978.0
2007-09-18 03:35:00,0.697,0.6971,0.6966,0.6967,3757400039.0
2007-09-18 03:40:00,0.6967,0.6968,0.6965,0.6965,4143600045.0
2007-09-18 03:45:00,0.6965,0.69655,0.6962,0.69645,3245999999.0
2007-09-18 03:50:00,0.69645,0.69645,0.6962,0.6963,2507699965.0
2007-09-18 03:55:00,0.6963,0.6968,0.6963,0.69675,2165299992.0
2007-09-18 04:00:00,0.6968,0.6968,0.6963,0.6964,2601099990.0
2007-09-18 04:05:00,0.6964,0.6965,0.6962,0.6963,2699199998.0
2007-09-18 04:10:00,0.6963,0.69635,0.6961,0.69625,3475099957.0
2007-09-18 04:15:00,0.6963,0.69635,0.6962,0.6962,2228399988.0
2007-09-18 04:20:00,0.6962,0.6963,0.69593,0.6962,1144799985.0
2007-09-18 04:25:00,0.6962,0.69625,0.6961,0.6962,2448699989.0
2007-09-18 04:30:00,0.6962,0.6963,0.6961,0.69615,1619899989.0
2007-09-18 04:35:00,0.6962,0.69625,0.696,0.6962,1684299991.0
2007-09-18 04:40:00,0.6962,0.69625,0.6961,0.6962,1692599973.0
2007-09-18 04:45:00,0.6962,0.69635,0.6961,0.69635,2937999976.0
2007-09-18 04:50:00,0.69635,0.6964,0.69615,0.69635,1588300006.0
2007-09-18 04:55:00,0.69635,0.6964,0.6962,0.69625,555499991.0
2007-09-18 05:00:00,0.6963,0.6964,0.69625,0.6963,1364600002.0
2007-09-18 05:05:00,0.6963,0.69645,0.69625,0.6964,854399996.0
2007-09-18 05:10:00,0.6964,0.6965,0.69635,0.69635,1588499990.0
2007-09-18 05:15:00,0.6964,0.69655,0.69635,0.69645,4009799980.0
2007-09-18 05:20:00,0.69645,0.69655,0.6963,0.69645,1446199989.0
2007-09-18 05:25:00,0.6964,0.69655,0.6963,0.6965,1577600007.0
2007-09-18 05:30:00,0.6965,0.6965,0.6965,0.6965,1051200011.0
2007-09-18 05:35:00,0.6965,0.69675,0.6965,0.69675,1254999992.0
2007-09-18 05:40:00,0.6967,0.697,0.69665,0.69695,3037299997.0
2007-09-18 05:45:00,0.69695,0.697,0.6966,0.69685,3964799973.0
2007-09-18 05:50:00,0.6968,0.6969,0.6966,0.6967,3034900017.0
2007-09-18 05:55:00,0.6967,0.6969,0.6966,0.6967,1895099986.0
2007-09-18 06:00:00,0.6967,0.6968,0.69655,0.69665,2859699997.0
2007-09-18 06:05:00,0.69675,0.6969,0.6966,0.6968,3689999983.0
2007-09-18 06:10:00,0.6968,0.6968,0.6966,0.6967,1932399972.0
2007-09-18 06:15:00,0.6967,0.69695,0.69665,0.69685,2020200000.0
2007-09-18 06:20:00,0.69685,0.69685,0.6965,0.6966,1988099985.0
2007-09-18 06:25:00,0.6966,0.6967,0.69635,0.6965,2909700007.0
2007-09-18 06:30:00,0.6965,0.6967,0.6964,0.6967,3984900013.0
2007-09-18 06:35:00,0.6967,0.6968,0.6966,0.69675,2508999995.0
2007-09-18 06:40:00,0.69675,0.69675,0.6962,0.6964,3593099988.0
2007-09-18 06:45:00,0.6964,0.6964,0.6962,0.6962,2673000008.0
2007-09-18 06:50:00,0.6962,0.6963,0.6961,0.6962,1076499993.0
2007-09-18 06:55:00,0.69606,0.6963,0.696,0.6962,2588099999.0
2007-09-18 07:00:00,0.6962,0.6963,0.6961,0.6962,2090099991.0
2007-09-18 07:05:00,0.6962,0.69645,0.6961,0.69645,2440299984.0
2007-09-18 07:10:00,0.69645,0.69645,0.6962,0.6963,1675299996.0
2007-09-18 07:15:00,0.6963,0.6965,0.6961,0.6964,2962699982.0
2007-09-18 07:20:00,0.6964,0.6965,0.6963,0.6964,4413999994.0
2007-09-18 07:25:00,0.6964,0.6965,0.6963,0.6965,1895500016.0
2007-09-18 07:30:00,0.6965,0.6965,0.6963,0.6964,3452399983.0
2007-09-18 07:35:00,0.6964,0.69655,0.6962,0.6964,1495699995.0
2007-09-18 07:40:00,0.6964,0.69645,0.6961,0.69625,1217900006.0
2007-09-18 07:45:00,0.69625,0.6963,0.6961,0.6963,871099993.0
2007-09-18 07:50:00,0.6963,0.6968,0.6962,0.69655,6402099993.0
2007-09-18 07:55:00,0.6965,0.6966,0.69625,0.6964,7389099965.0
2007-09-18 08:00:00,0.6964,0.6965,0.69605,0.69635,4754199991.0
2007-09-18 08:05:00,0.6962,0.6963,0.6952,0.69545,9673999936.0
2007-09-18 08:10:00,0.6954,0.6954,0.695,0.6952,7606799929.0
2007-09-18 08:15:00,0.6951,0.6953,0.695,0.6952,5907899974.0
2007-09-18 08:20:00,0.6951,0.6953,0.69485,0.6952,8805699886.0
2007-09-18 08:25:00,0.6953,0.6954,0.6952,0.69535,5607400011.0
2007-09-18 08:30:00,0.6954,0.69565,0.6953,0.6955,6907499993.0
2007-09-18 08:35:00,0.6955,0.6956,0.6949,0.695,7522399970.0
2007-09-18 08:40:00,0.6949,0.695,0.6948,0.6949,6570399967.0
2007-09-18 08:45:00,0.6949,0.695,0.6947,0.6949,6713999946.0
2007-09-18 08:50:00,0.6948,0.6949,0.6945,0.6946,10347999850.0
2007-09-18 08:55:00,0.6946,0.6949,0.6945,0.6946,6920999976.0
2007-09-18 09:00:00,0.6947,0.6948,0.6943,0.69445,5091025012.0
2007-09-18 09:05:00,0.6945,0.6948,0.6945,0.6947,3931400027.0
2007-09-18 09:10:00,0.6947,0.69475,0.6941,0.6944,8237500043.0
2007-09-18 09:15:00,0.6944,0.69445,0.6942,0.69435,4221899983.0
2007-09-18 09:20:00,0.6943,0.69465,0.6943,0.6946,5337699944.0
2007-09-18 09:25:00,0.6946,0.6948,0.6945,0.6948,7719099999.0
2007-09-18 09:30:00,0.6949,0.6952,0.6948,0.69505,8897999970.0
2007-09-18 09:35:00,0.69505,0.69515,0.69475,0.69485,8221700029.0
2007-09-18 09:40:00,0.6948,0.695,0.6947,0.6948,6594900044.0
2007-09-18 09:45:00,0.6948,0.69485,0.6944,0.6945,7893499977.0
2007-09-18 09:50:00,0.6946,0.6946,0.6944,0.6945,6750400064.0
2007-09-18 09:55:00,0.6945,0.6947,0.6943,0.6943,6665000026.0
2007-09-18 10:00:00,0.6944,0.6944,0.6939,0.6941,9657099975.0
2007-09-18 10:05:00,0.694,0.6944,0.6939,0.69425,10105999997.0
2007-09-18 10:10:00,0.6943,0.6943,0.69395,0.69395,6381099989.0
2007-09-18 10:15:00,0.6941,0.6941,0.69385,0.6941,4747800036.0
2007-09-18 10:20:00,0.6941,0.6943,0.694,0.6943,7894199988.0
2007-09-18 10:25:00,0.6943,0.6945,0.6941,0.6943,6729899998.0
2007-09-18 10:30:00,0.6944,0.6949,0.6942,0.6946,5861100017.0
2007-09-18 10:35:00,0.69455,0.6949,0.6944,0.6949,6713099989.0
2007-09-18 10:40:00,0.695,0.695,0.6947,0.6948,6514200018.0
2007-09-18 10:45:00,0.6948,0.695,0.6946,0.6947,6434299999.0
2007-09-18 10:50:00,0.69465,0.6949,0.6946,0.6947,3580499997.0
2007-09-18 10:55:00,0.6948,0.6955,0.6947,0.69525,7769599959.0
2007-09-18 11:00:00,0.69525,0.6955,0.69515,0.6953,8251899981.0
2007-09-18 11:05:00,0.6953,0.69555,0.6952,0.6954,6640999954.0
2007-09-18 11:10:00,0.6954,0.69555,0.69525,0.6955,5479600027.0
2007-09-18 11:15:00,0.6954,0.6955,0.6953,0.69535,7527099984.0
2007-09-18 11:20:00,0.6954,0.6955,0.69535,0.6955,7644699992.0
2007-09-18 11:25:00,0.6956,0.69565,0.69525,0.69525,2956900007.0
2007-09-18 11:30:00,0.6955,0.6956,0.6954,0.6954,6223200048.0
2007-09-18 11:35:00,0.69555,0.6956,0.6953,0.6954,6366400001.0
2007-09-18 11:40:00,0.6953,0.6955,0.69525,0.6955,4819300024.0
2007-09-18 11:45:00,0.6955,0.6958,0.6954,0.6958,7179600018.0
2007-09-18 11:50:00,0.6957,0.696,0.6957,0.69585,6645400028.0
2007-09-18 11:55:00,0.6959,0.696,0.6956,0.6957,8235900058.0
2007-09-18 12:00:00,0.6957,0.6959,0.69565,0.69575,5649900009.0
2007-09-18 12:05:00,0.69575,0.6959,0.69565,0.6958,6491800036.0
2007-09-18 12:10:00,0.6957,0.6958,0.6955,0.6958,6058900000.0
2007-09-18 12:15:00,0.6957,0.696,0.69555,0.69595,7010200029.0
2007-09-18 12:20:00,0.69595,0.696,0.6956,0.6957,5642800015.0
2007-09-18 12:25:00,0.6957,0.6957,0.69535,0.6955,7746900072.0
2007-09-18 12:30:00,0.6954,0.6956,0.6954,0.69545,4606200013.0
2007-09-18 12:35:00,0.6956,0.6958,0.69545,0.69545,6732200018.0
2007-09-18 12:40:00,0.6955,0.6958,0.69545,0.69575,7312300069.0
2007-09-18 12:45:00,0.6958,0.69605,0.69575,0.69605,6443899955.0
2007-09-18 12:50:00,0.6961,0.6964,0.696,0.6962,7982799990.0
2007-09-18 12:55:00,0.6962,0.6964,0.69605,0.6964,7174999977.0
2007-09-18 13:00:00,0.6964,0.6964,0.6961,0.6962,4729100008.0
2007-09-18 13:05:00,0.6962,0.6963,0.69615,0.6962,5046600003.0
2007-09-18 13:10:00,0.6962,0.6964,0.69605,0.6964,6658900003.0
2007-09-18 13:15:00,0.6965,0.69665,0.6965,0.6965,8096000013.0
2007-09-18 13:20:00,0.6965,0.6967,0.69635,0.6966,5305399964.0
2007-09-18 13:25:00,0.6966,0.6966,0.6962,0.69635,4438299999.0
2007-09-18 13:30:00,0.69635,0.6964,0.6958,0.696,7962799972.0
2007-09-18 13:35:00,0.696,0.6961,0.69565,0.6957,7301499920.0
2007-09-18 13:40:00,0.69575,0.6958,0.6953,0.6954,7042300041.0
2007-09-18 13:45:00,0.6953,0.6955,0.69525,0.69535,4261699972.0
2007-09-18 13:50:00,0.6954,0.6955,0.6952,0.6955,5381299995.0
2007-09-18 13:55:00,0.6954,0.6957,0.6954,0.6956,5000999969.0
2007-09-18 14:00:00,0.6957,0.6958,0.6956,0.6956,5528699995.0
2007-09-18 14:05:00,0.6956,0.6957,0.6953,0.6954,9646999983.0
2007-09-18 14:10:00,0.6954,0.6955,0.6951,0.6951,7912299945.0
2007-09-18 14:15:00,0.6952,0.6952,0.69465,0.6949,8355299968.0
2007-09-18 14:20:00,0.6948,0.6953,0.6948,0.6953,5243899969.0
2007-09-18 14:25:00,0.6952,0.6953,0.6949,0.6949,8512599969.0
2007-09-18 14:30:00,0.695,0.6951,0.6948,0.6949,4592099978.0
2007-09-18 14:35:00,0.695,0.695,0.6945,0.6945,7563300017.0
2007-09-18 14:40:00,0.6946,0.6949,0.6946,0.6949,8839500035.0
2007-09-18 14:45:00,0.695,0.6951,0.6948,0.6949,7404899989.0
2007-09-18 14:50:00,0.6949,0.695,0.69475,0.6948,4866000001.0
2007-09-18 14:55:00,0.69485,0.695,0.6947,0.6947,6938599963.0
2007-09-18 15:00:00,0.6947,0.6951,0.6947,0.6947,7782799966.0
2007-09-18 15:05:00,0.6948,0.695,0.6946,0.6946,9032399890.0
2007-09-18 15:10:00,0.6948,0.6948,0.6945,0.6947,8669699988.0
2007-09-18 15:15:00,0.6948,0.6949,0.6947,0.6948,8199199980.0
2007-09-18 15:20:00,0.6947,0.6948,0.6947,0.6947,8144199998.0
2007-09-18 15:25:00,0.6948,0.6951,0.6947,0.6951,8601000015.0
2007-09-18 15:30:00,0.6951,0.6954,0.695,0.6951,10047000065.0
2007-09-18 15:35:00,0.6951,0.6953,0.6949,0.6951,8409900031.0
2007-09-18 15:40:00,0.69505,0.6951,0.6948,0.6949,6057699994.0
2007-09-18 15:45:00,0.69495,0.695,0.6948,0.6949,5356500002.0
2007-09-18 15:50:00,0.6949,0.6949,0.6947,0.6948,6984300015.0
2007-09-18 15:55:00,0.6949,0.6949,0.6947,0.6948,10044999939.0
2007-09-18 16:00:00,0.6947,0.69485,0.69455,0.69475,9139599988.0
2007-09-18 16:05:00,0.6948,0.6949,0.6948,0.6949,2868200000.0
2007-09-18 16:10:00,0.6949,0.6949,0.69445,0.69465,4338699983.0
2007-09-18 16:15:00,0.69465,0.6947,0.69455,0.6947,2723399998.0
2007-09-18 16:20:00,0.69465,0.6947,0.69455,0.6947,3418499995.0
2007-09-18 16:25:00,0.6947,0.6947,0.69455,0.69455,5183399981.0
2007-09-18 16:30:00,0.6946,0.6946,0.6942,0.6944,3663900018.0
2007-09-18 16:35:00,0.69425,0.6944,0.69425,0.6943,3199699991.0
2007-09-18 16:40:00,0.6942,0.6943,0.6941,0.69425,6187199988.0
2007-09-18 16:45:00,0.69425,0.6944,0.69415,0.6942,7729099981.0
2007-09-18 16:50:00,0.6942,0.6943,0.694,0.6942,6983899923.0
2007-09-18 16:55:00,0.6942,0.6945,0.69405,0.6945,7653199942.0
2007-09-18 17:00:00,0.6944,0.6946,0.6944,0.6946,5804400005.0
2007-09-18 17:05:00,0.69465,0.6947,0.6943,0.6944,5313899944.0
2007-09-18 17:10:00,0.6944,0.6945,0.69425,0.6944,5440799994.0
2007-09-18 17:15:00,0.6944,0.6945,0.69405,0.6941,7690099992.0
2007-09-18 17:20:00,0.6942,0.6944,0.6941,0.6944,4984000002.0
2007-09-18 17:25:00,0.69435,0.6944,0.69415,0.6943,7047499992.0
2007-09-18 17:30:00,0.6943,0.6945,0.69425,0.6945,5366699971.0
2007-09-18 17:35:00,0.69445,0.6945,0.69435,0.69435,3415799983.0
2007-09-18 17:40:00,0.69435,0.6944,0.6942,0.6943,6445000008.0
2007-09-18 17:45:00,0.6943,0.6944,0.69425,0.69435,4522800024.0
2007-09-18 17:50:00,0.6944,0.6944,0.69425,0.6944,5496099971.0
2007-09-18 17:55:00,0.6944,0.6945,0.69425,0.69435,4713399988.0
2007-09-18 18:00:00,0.69435,0.6944,0.6942,0.69425,4730500009.0
2007-09-18 18:05:00,0.69425,0.69455,0.69415,0.6945,6661600045.0
2007-09-18 18:10:00,0.6944,0.6945,0.69415,0.6943,4219799980.0
2007-09-18 18:15:00,0.6943,0.6944,0.69415,0.6943,7639900053.0
2007-09-18 18:20:00,0.6943,0.6944,0.69415,0.69435,6422999982.0
2007-09-18 18:25:00,0.6944,0.6944,0.69415,0.69435,3810900000.0
2007-09-18 18:30:00,0.6944,0.69445,0.69425,0.69435,4529699966.0
2007-09-18 18:35:00,0.6943,0.69435,0.6942,0.6943,3403499993.0
2007-09-18 18:40:00,0.6943,0.6943,0.69405,0.69415,3997700002.0
2007-09-18 18:45:00,0.69415,0.69435,0.69405,0.6943,3449399971.0
2007-09-18 18:50:00,0.69425,0.6943,0.6941,0.6942,2896499988.0
2007-09-18 18:55:00,0.69415,0.6942,0.69395,0.6942,3203100021.0
2007-09-18 19:00:00,0.69415,0.6942,0.69395,0.694,3175700021.0
2007-09-18 19:05:00,0.694,0.6942,0.694,0.6941,2600399990.0
2007-09-18 19:10:00,0.6941,0.69415,0.69385,0.69395,3127199968.0
2007-09-18 19:15:00,0.694,0.694,0.6939,0.694,3709300030.0
2007-09-18 19:20:00,0.694,0.694,0.69395,0.69395,4167700006.0
2007-09-18 19:25:00,0.69395,0.6941,0.6939,0.694,3820399981.0
2007-09-18 19:30:00,0.694,0.694,0.6935,0.6935,7220300010.0
2007-09-18 19:35:00,0.6935,0.6938,0.6935,0.69375,5538399980.0
2007-09-18 19:40:00,0.69375,0.6938,0.69345,0.69375,4709399996.0
2007-09-18 19:45:00,0.6937,0.69395,0.69365,0.69395,4577200009.0
2007-09-18 19:50:00,0.6938,0.6941,0.69375,0.6941,4152000021.0
2007-09-18 19:55:00,0.6941,0.6942,0.69385,0.6942,6978000027.0
2007-09-18 20:00:00,0.6942,0.69425,0.6938,0.69395,7072599996.0
2007-09-18 20:05:00,0.69395,0.69435,0.69385,0.6943,4512999989.0
2007-09-18 20:10:00,0.6943,0.6945,0.694,0.6945,5156999978.0
2007-09-18 20:15:00,0.6939,0.6954,0.6934,0.6941,6615000023.0
2007-09-18 20:20:00,0.6941,0.6945,0.6935,0.6938,8614500031.0
2007-09-18 20:25:00,0.6939,0.6943,0.6935,0.6943,7333500006.0
2007-09-18 20:30:00,0.69425,0.6944,0.6936,0.6937,8952999981.0
2007-09-18 20:35:00,0.6936,0.694,0.6934,0.6936,9272999980.0
2007-09-18 20:40:00,0.6935,0.6936,0.6933,0.6936,7462099984.0
2007-09-18 20:45:00,0.6935,0.6936,0.6932,0.6934,6510500044.0
2007-09-18 20:50:00,0.6936,0.6936,0.6933,0.6936,9671000090.0
2007-09-18 20:55:00,0.6935,0.6941,0.6935,0.6941,8437600026.0
2007-09-18 21:00:00,0.694,0.6943,0.6938,0.6941,6587499930.0
2007-09-18 21:05:00,0.6941,0.6943,0.6939,0.6941,8587999946.0
2007-09-18 21:10:00,0.6941,0.69425,0.6937,0.6939,7986799991.0
2007-09-18 21:15:00,0.6939,0.69435,0.6938,0.6942,8174399990.0
2007-09-18 21:20:00,0.6943,0.6943,0.69395,0.694,5468800000.0
2007-09-18 21:25:00,0.69395,0.694,0.69375,0.6939,5536199997.0
2007-09-18 21:30:00,0.6939,0.6939,0.69335,0.69355,7447299971.0
2007-09-18 21:35:00,0.69355,0.6938,0.6935,0.69375,4640899966.0
2007-09-18 21:40:00,0.69375,0.6939,0.6937,0.6937,3475399998.0
2007-09-18 21:45:00,0.6937,0.694,0.69355,0.6939,5224000007.0
2007-09-18 21:50:00,0.6939,0.6941,0.6937,0.6941,3937200007.0
2007-09-18 21:55:00,0.69405,0.6944,0.69395,0.6943,3778099989.0
2007-09-18 22:00:00,0.69425,0.69435,0.69395,0.69425,2467199980.0
2007-09-18 22:05:00,0.69425,0.69425,0.6939,0.69415,3259200004.0
2007-09-18 22:10:00,0.6942,0.6943,0.694,0.6942,4136300027.0
2007-09-18 22:15:00,0.6942,0.6942,0.69385,0.694,3582799994.0
2007-09-18 22:20:00,0.69405,0.69415,0.69385,0.6941,3973699975.0
2007-09-18 22:25:00,0.69405,0.69455,0.694,0.69445,3967199986.0
2007-09-18 22:30:00,0.6944,0.69455,0.6942,0.69455,2965400007.0
2007-09-18 22:35:00,0.69445,0.69465,0.69435,0.69465,2127699996.0
2007-09-18 22:40:00,0.69465,0.6947,0.69435,0.6946,2624599997.0
2007-09-18 22:45:00,0.6946,0.6946,0.69435,0.69445,1792300026.0
2007-09-18 22:50:00,0.6945,0.6946,0.69435,0.6944,2761500028.0
2007-09-18 22:55:00,0.6944,0.6946,0.6943,0.6944,2716999987.0
2007-09-18 23:00:00,0.6943,0.6945,0.6942,0.6943,633599999.0
2007-09-18 23:05:00,0.6943,0.6945,0.6939,0.69434,730199997.0
2007-09-18 23:10:00,0.6944,0.6947,0.6944,0.6945,1296200022.0
2007-09-18 23:15:00,0.69445,0.6948,0.69445,0.6946,1040600015.0
2007-09-18 23:20:00,0.6946,0.69475,0.69445,0.69465,1000300022.0
2007-09-18 23:25:00,0.69465,0.6949,0.69445,0.69465,1419400006.0
2007-09-18 23:30:00,0.69465,0.6949,0.6946,0.69475,1598599988.0
2007-09-18 23:35:00,0.69475,0.69475,0.69453,0.6946,507499998.0
2007-09-18 23:40:00,0.6946,0.6947,0.6944,0.6945,897099998.0
2007-09-18 23:45:00,0.6945,0.69455,0.6943,0.6945,589800003.0
2007-09-18 23:50:00,0.6945,0.6948,0.6944,0.6947,923599999.0
2007-09-18 23:55:00,0.6947,0.6948,0.6943,0.6944,1397199997.0
2007-09-19 00:00:00,0.6944,0.69445,0.6941,0.6943,2087199981.0
2007-09-19 00:05:00,0.69435,0.69435,0.6941,0.69425,1103299994.0
2007-09-19 00:10:00,0.6942,0.6943,0.6941,0.69425,324900003.0
2007-09-19 00:15:00,0.69425,0.6944,0.6941,0.6944,1442199989.0
2007-09-19 00:20:00,0.6944,0.69455,0.6942,0.69455,1012700002.0
2007-09-19 00:25:00,0.6944,0.6946,0.69435,0.6946,586899999.0
2007-09-19 00:30:00,0.6945,0.69465,0.69445,0.69465,656700000.0
2007-09-19 00:35:00,0.69465,0.69465,0.6945,0.6946,869999994.0
2007-09-19 00:40:00,0.6946,0.6946,0.6942,0.6943,1994199984.0
2007-09-19 00:45:00,0.6943,0.69445,0.6943,0.69435,1333199997.0
2007-09-19 00:50:00,0.6944,0.6944,0.6942,0.69425,1356300010.0
2007-09-19 00:55:00,0.69425,0.6944,0.6942,0.6943,1808899998.0
2007-09-19 01:00:00,0.6943,0.6944,0.6942,0.6943,744800003.0
2007-09-19 01:05:00,0.6943,0.6947,0.6942,0.69445,3176099998.0
2007-09-19 01:10:00,0.69445,0.69465,0.6944,0.6946,1586399998.0
2007-09-19 01:15:00,0.6946,0.69465,0.69445,0.6946,790699998.0
2007-09-19 01:20:00,0.6946,0.69475,0.6944,0.6945,1529500001.0
2007-09-19 01:25:00,0.6946,0.6947,0.6945,0.6946,1383700007.0
2007-09-19 01:30:00,0.6946,0.6946,0.69445,0.69445,2361599989.0
2007-09-19 01:35:00,0.69445,0.6946,0.69445,0.6946,1276799990.0
2007-09-19 01:40:00,0.6946,0.6946,0.69425,0.6944,1233899985.0
2007-09-19 01:45:00,0.6944,0.6945,0.6942,0.6944,2572199983.0
2007-09-19 01:50:00,0.6944,0.6944,0.6943,0.6944,1341200007.0
2007-09-19 01:55:00,0.6944,0.6945,0.69425,0.6945,3743299977.0
2007-09-19 02:00:00,0.69445,0.6946,0.6942,0.6944,5524600012.0
2007-09-19 02:05:00,0.6944,0.6945,0.69425,0.6944,4404399992.0
2007-09-19 02:10:00,0.6944,0.6945,0.6943,0.6944,6012999970.0
2007-09-19 02:15:00,0.6944,0.6944,0.69425,0.6943,5242299994.0
2007-09-19 02:20:00,0.69425,0.6944,0.69415,0.6943,4105699975.0
2007-09-19 02:25:00,0.6943,0.69445,0.69425,0.6943,2351399997.0
2007-09-19 02:30:00,0.69435,0.6945,0.69425,0.69445,1728199989.0
2007-09-19 02:35:00,0.69445,0.6945,0.6943,0.6944,1818399994.0
2007-09-19 02:40:00,0.6943,0.6945,0.6941,0.6941,3176400012.0
2007-09-19 02:45:00,0.6942,0.6943,0.694,0.69415,4202199973.0
2007-09-19 02:50:00,0.69415,0.69425,0.69405,0.6942,2366399999.0
2007-09-19 02:55:00,0.6942,0.6942,0.694,0.6941,4397499971.0
2007-09-19 03:00:00,0.6941,0.6942,0.6939,0.6942,1914900011.0
2007-09-19 03:05:00,0.6942,0.6942,0.6939,0.6941,4290600012.0
2007-09-19 03:10:00,0.6941,0.6943,0.69405,0.69415,3406699990.0
2007-09-19 03:15:00,0.6942,0.6943,0.69405,0.6942,3741199971.0
2007-09-19 03:20:00,0.6942,0.69425,0.694,0.69415,4549300012.0
2007-09-19 03:25:00,0.69415,0.6942,0.69405,0.6941,2053300016.0
2007-09-19 03:30:00,0.6941,0.69425,0.6939,0.6939,1199300004.0
2007-09-19 03:35:00,0.694,0.6942,0.6939,0.6941,1734899994.0
2007-09-19 03:40:00,0.6941,0.6942,0.69405,0.6941,1507199991.0
2007-09-19 03:45:00,0.6941,0.6943,0.694,0.69415,3996899998.0
2007-09-19 03:50:00,0.69415,0.69425,0.69415,0.6942,2252099991.0
2007-09-19 03:55:00,0.6942,0.69425,0.69385,0.69415,1015999998.0
2007-09-19 04:00:00,0.69415,0.6943,0.694,0.6943,5943100028.0
2007-09-19 04:05:00,0.6943,0.69445,0.6942,0.6944,2500199995.0
2007-09-19 04:10:00,0.69445,0.69445,0.69425,0.6944,2164300029.0
2007-09-19 04:15:00,0.69435,0.69445,0.6942,0.6944,2354300025.0
2007-09-19 04:20:00,0.6944,0.6944,0.6942,0.6943,4806900027.0
2007-09-19 04:25:00,0.6943,0.6943,0.6942,0.6943,3904799976.0
2007-09-19 04:30:00,0.6943,0.6944,0.6939,0.69415,5789499992.0
2007-09-19 04:35:00,0.69415,0.6942,0.69375,0.6941,6130399980.0
2007-09-19 04:40:00,0.6941,0.6941,0.6939,0.6941,3413599986.0
2007-09-19 04:45:00,0.6941,0.69415,0.6938,0.6939,2927800005.0
2007-09-19 04:50:00,0.6938,0.6941,0.6938,0.6941,2593700027.0
2007-09-19 04:55:00,0.6941,0.69415,0.6939,0.6941,2507200003.0
2007-09-19 05:00:00,0.6941,0.69435,0.694,0.69415,3571299979.0
2007-09-19 05:05:00,0.69415,0.6942,0.6938,0.6941,2126400011.0
2007-09-19 05:10:00,0.6941,0.6942,0.69405,0.69415,1059699999.0
2007-09-19 05:15:00,0.69403,0.6942,0.69384,0.69415,766499999.0
2007-09-19 05:20:00,0.6942,0.69425,0.6939,0.69415,1626000002.0
2007-09-19 05:25:00,0.69415,0.6944,0.6941,0.6943,2540299992.0
2007-09-19 05:30:00,0.6943,0.6943,0.69425,0.6943,532800000.0
2007-09-19 05:35:00,0.6943,0.6943,0.6941,0.6943,1514100005.0
2007-09-19 05:40:00,0.6943,0.6944,0.69425,0.6943,845400006.0
2007-09-19 05:45:00,0.6944,0.6944,0.6944,0.6944,1257099989.0
2007-09-19 05:50:00,0.6944,0.6945,0.69435,0.6944,1015600000.0
2007-09-19 05:55:00,0.6944,0.6945,0.6944,0.6944,815999992.0
2007-09-19 06:00:00,0.69445,0.6945,0.6942,0.69445,708100007.0
2007-09-19 06:05:00,0.69445,0.6945,0.69435,0.6944,590999994.0
2007-09-19 06:10:00,0.69445,0.6946,0.69435,0.6946,1535900010.0
2007-09-19 06:15:00,0.6946,0.6946,0.69435,0.6946,5124200054.0
2007-09-19 06:20:00,0.6946,0.6947,0.69445,0.6945,4146999995.0
2007-09-19 06:25:00,0.6945,0.6945,0.6942,0.6944,2247399971.0
2007-09-19 06:30:00,0.6944,0.6946,0.6944,0.6945,4175800004.0
2007-09-19 06:35:00,0.6945,0.6948,0.69445,0.6948,4094800001.0
2007-09-19 06:40:00,0.69475,0.69475,0.6946,0.6947,667500005.0
2007-09-19 06:45:00,0.6946,0.6947,0.6944,0.69445,2691599965.0
2007-09-19 06:50:00,0.6945,0.6945,0.6943,0.6945,2742699992.0
2007-09-19 06:55:00,0.6945,0.6945,0.69425,0.69425,2612700000.0
2007-09-19 07:00:00,0.69425,0.6944,0.6942,0.6942,2292399978.0
2007-09-19 07:05:00,0.6942,0.69425,0.6941,0.69425,1114499996.0
2007-09-19 07:10:00,0.69425,0.69425,0.69395,0.69395,3026500030.0
2007-09-19 07:15:00,0.694,0.6942,0.6939,0.69415,2794600010.0
2007-09-19 07:20:00,0.6941,0.69415,0.6938,0.6938,5413999979.0
2007-09-19 07:25:00,0.6937,0.6938,0.6935,0.6936,6870899969.0
2007-09-19 07:30:00,0.6936,0.69365,0.6933,0.6935,5946200015.0
2007-09-19 07:35:00,0.6935,0.69365,0.6934,0.69355,4865000010.0
2007-09-19 07:40:00,0.69355,0.6938,0.6935,0.69375,4738299994.0
2007-09-19 07:45:00,0.69375,0.69395,0.6937,0.69395,3466599970.0
2007-09-19 07:50:00,0.6937,0.69395,0.6937,0.69395,3768099993.0
2007-09-19 07:55:00,0.69395,0.69395,0.6936,0.6939,5142900001.0
2007-09-19 08:00:00,0.69385,0.6939,0.6936,0.69375,7151799897.0
2007-09-19 08:05:00,0.6938,0.6939,0.6935,0.6936,6538700057.0
2007-09-19 08:10:00,0.6937,0.6937,0.6933,0.6933,7527599945.0
2007-09-19 08:15:00,0.6934,0.6935,0.69325,0.6935,5186399989.0
2007-09-19 08:20:00,0.6935,0.6936,0.6932,0.6935,6373800038.0
2007-09-19 08:25:00,0.6935,0.6937,0.6935,0.6935,6374000005.0
2007-09-19 08:30:00,0.6935,0.6936,0.6932,0.6933,6454899990.0
2007-09-19 08:35:00,0.6933,0.6934,0.6932,0.69325,2575300013.0
2007-09-19 08:40:00,0.69325,0.6935,0.6931,0.6933,7219700007.0
2007-09-19 08:45:00,0.6933,0.6935,0.6932,0.6935,5822000014.0
2007-09-19 08:50:00,0.6935,0.69355,0.6932,0.6932,8144899919.0
2007-09-19 08:55:00,0.6932,0.6933,0.69305,0.6933,6126399994.0
2007-09-19 09:00:00,0.6933,0.6937,0.6932,0.6937,8349899965.0
2007-09-19 09:05:00,0.6937,0.69385,0.6935,0.69385,7207700003.0
2007-09-19 09:10:00,0.69385,0.694,0.6937,0.69385,7880299996.0
2007-09-19 09:15:00,0.6939,0.6944,0.6939,0.6943,5504299900.0
2007-09-19 09:20:00,0.6944,0.6944,0.6939,0.6941,6833599924.0
2007-09-19 09:25:00,0.694,0.6946,0.694,0.6945,7917299984.0
2007-09-19 09:30:00,0.6944,0.6947,0.6944,0.6946,9485500015.0
2007-09-19 09:35:00,0.69455,0.6949,0.6945,0.6948,9365100027.0
2007-09-19 09:40:00,0.6947,0.695,0.6947,0.6949,8958900016.0
2007-09-19 09:45:00,0.6948,0.6953,0.6948,0.69515,9304400019.0
2007-09-19 09:50:00,0.6951,0.6953,0.6948,0.695,9111599975.0
2007-09-19 09:55:00,0.695,0.6953,0.6949,0.6953,7579899981.0
2007-09-19 10:00:00,0.6952,0.6952,0.6949,0.695,6794799912.0
2007-09-19 10:05:00,0.6951,0.6955,0.695,0.6954,9620599956.0
2007-09-19 10:10:00,0.6954,0.6955,0.6952,0.69545,7167299962.0
2007-09-19 10:15:00,0.69535,0.6955,0.6951,0.6952,7104799988.0
2007-09-19 10:20:00,0.6951,0.6953,0.695,0.6953,4291799989.0
2007-09-19 10:25:00,0.6953,0.6954,0.6952,0.69535,4850599957.0
2007-09-19 10:30:00,0.69535,0.6959,0.6952,0.6959,7959999982.0
2007-09-19 10:35:00,0.6959,0.696,0.6955,0.696,8090100022.0
2007-09-19 10:40:00,0.6961,0.6967,0.696,0.6965,6607999985.0
2007-09-19 10:45:00,0.6966,0.6966,0.6962,0.6963,8460499982.0
2007-09-19 10:50:00,0.6964,0.6968,0.69625,0.6963,8208500008.0
2007-09-19 10:55:00,0.6964,0.6966,0.6962,0.6966,6532499971.0
2007-09-19 11:00:00,0.6965,0.6969,0.6964,0.6968,7172499875.0
2007-09-19 11:05:00,0.6969,0.6974,0.6968,0.69735,6840799898.0
2007-09-19 11:10:00,0.6974,0.6976,0.6972,0.6974,7659999939.0
2007-09-19 11:15:00,0.6974,0.6974,0.69715,0.6972,7152600041.0
2007-09-19 11:20:00,0.6972,0.6973,0.6967,0.6969,5992900066.0
2007-09-19 11:25:00,0.6969,0.6969,0.6966,0.6969,6782599945.0
2007-09-19 11:30:00,0.6968,0.6969,0.6967,0.6968,6382299994.0
2007-09-19 11:35:00,0.6969,0.6971,0.6968,0.6968,9052299987.0
2007-09-19 11:40:00,0.6969,0.6972,0.6967,0.697,10351499945.0
2007-09-19 11:45:00,0.69705,0.6973,0.6969,0.6972,8963899983.0
2007-09-19 11:50:00,0.6973,0.6973,0.697,0.69715,8511300019.0
2007-09-19 11:55:00,0.6971,0.6974,0.6971,0.6974,9961500090.0
2007-09-19 12:00:00,0.6973,0.6976,0.6966,0.6966,10392499930.0
2007-09-19 12:05:00,0.6967,0.6967,0.6958,0.6958,10392499930.0
2007-09-19 12:10:00,0.6957,0.696,0.6956,0.69585,10392499930.0
2007-09-19 12:15:00,0.6958,0.6966,0.6958,0.6965,9354199997.0
2007-09-19 12:20:00,0.6966,0.6968,0.6965,0.6966,9856000100.0
2007-09-19 12:25:00,0.6965,0.6968,0.6963,0.6967,9530800098.0
2007-09-19 12:30:00,0.6969,0.6973,0.6968,0.6973,9043000095.0
2007-09-19 12:35:00,0.6973,0.6978,0.6972,0.6976,6392000034.0
2007-09-19 12:40:00,0.69765,0.6981,0.6975,0.6981,8160799953.0
2007-09-19 12:45:00,0.698,0.6983,0.6979,0.6983,7921799986.0
2007-09-19 12:50:00,0.6982,0.6983,0.6979,0.6982,9634699948.0
2007-09-19 12:55:00,0.698,0.6986,0.698,0.6985,7536299946.0
2007-09-19 13:00:00,0.6986,0.6986,0.6983,0.6984,7674399959.0
2007-09-19 13:05:00,0.6984,0.6985,0.6981,0.6983,6768899985.0
2007-09-19 13:10:00,0.6983,0.6984,0.698,0.6982,8443299949.0
2007-09-19 13:15:00,0.6982,0.6982,0.6978,0.6979,8617500010.0
2007-09-19 13:20:00,0.6978,0.6979,0.6975,0.6975,7945499985.0
2007-09-19 13:25:00,0.6976,0.698,0.69745,0.698,7437499960.0
2007-09-19 13:30:00,0.6979,0.6984,0.6979,0.6983,6092499880.0
2007-09-19 13:35:00,0.6982,0.6985,0.6982,0.6984,6092499880.0
2007-09-19 13:40:00,0.6983,0.6985,0.6981,0.6985,7134499929.0
2007-09-19 13:45:00,0.6985,0.6987,0.6983,0.69865,7442399980.0
2007-09-19 13:50:00,0.6987,0.699,0.6984,0.6987,5890099963.0
2007-09-19 13:55:00,0.6987,0.6989,0.6985,0.6985,7151200028.0
2007-09-19 14:00:00,0.6986,0.6988,0.6985,0.6987,7489500051.0
2007-09-19 14:05:00,0.6987,0.6989,0.6984,0.6989,8871000076.0
2007-09-19 14:10:00,0.6987,0.6989,0.6986,0.6986,7764500060.0
2007-09-19 14:15:00,0.6985,0.6986,0.6985,0.6985,6552400084.0
2007-09-19 14:20:00,0.6984,0.69855,0.6983,0.6983,7444100056.0
2007-09-19 14:25:00,0.6984,0.69855,0.6983,0.6983,8280200000.0
2007-09-19 14:30:00,0.6985,0.699,0.6985,0.6989,9579999955.0
2007-09-19 14:35:00,0.6989,0.69895,0.6984,0.6984,8955999979.0
2007-09-19 14:40:00,0.6985,0.6988,0.6985,0.6987,8799999985.0
2007-09-19 14:45:00,0.69875,0.69885,0.6987,0.6988,7934199882.0
2007-09-19 14:50:00,0.6989,0.6989,0.6986,0.6987,8693499805.0
2007-09-19 14:55:00,0.6988,0.6988,0.6982,0.6984,6954799844.0
2007-09-19 15:00:00,0.6983,0.6985,0.6982,0.69845,8222399881.0
2007-09-19 15:05:00,0.69845,0.6985,0.69825,0.6984,5133399994.0
2007-09-19 15:10:00,0.6985,0.6988,0.6985,0.6988,5116399980.0
2007-09-19 15:15:00,0.6987,0.699,0.6987,0.699,10561999940.0
2007-09-19 15:20:00,0.699,0.6991,0.6989,0.6989,6326899986.0
2007-09-19 15:25:00,0.6988,0.6989,0.6986,0.6987,5788499966.0
2007-09-19 15:30:00,0.6986,0.6988,0.6986,0.6988,1979099992.0
2007-09-19 15:35:00,0.6988,0.69885,0.69855,0.6986,6419574991.0
2007-09-19 15:40:00,0.6987,0.6989,0.6986,0.6988,4165899999.0
2007-09-19 15:45:00,0.6989,0.6991,0.6988,0.6991,6348700057.0
2007-09-19 15:50:00,0.699,0.6993,0.699,0.69925,8290600040.0
2007-09-19 15:55:00,0.6991,0.6992,0.6988,0.699,8535799998.0
2007-09-19 16:00:00,0.6989,0.6989,0.6987,0.6987,9978500010.0
2007-09-19 16:05:00,0.6988,0.6989,0.6986,0.6988,8528099998.0
2007-09-19 16:10:00,0.6989,0.6993,0.6989,0.69925,4899299997.0
2007-09-19 16:15:00,0.6994,0.6997,0.6992,0.6992,8324000000.0
2007-09-19 16:20:00,0.6993,0.6993,0.6989,0.6991,7542499997.0
2007-09-19 16:25:00,0.69905,0.6992,0.6986,0.6988,6323899995.0
2007-09-19 16:30:00,0.6989,0.6989,0.6983,0.6983,7166800010.0
2007-09-19 16:35:00,0.69835,0.6986,0.69825,0.6986,8851799978.0
2007-09-19 16:40:00,0.6985,0.6987,0.6984,0.6984,7283400014.0
2007-09-19 16:45:00,0.6983,0.6984,0.6982,0.6984,8670300040.0
2007-09-19 16:50:00,0.6983,0.6984,0.698,0.698,8327499883.0
2007-09-19 16:55:00,0.6979,0.6984,0.6978,0.6981,10032999850.0
2007-09-19 17:00:00,0.698,0.6983,0.698,0.6983,6567799895.0
2007-09-19 17:05:00,0.6981,0.6983,0.6981,0.6982,6906500015.0
2007-09-19 17:10:00,0.6981,0.6983,0.6981,0.69815,6906500015.0
2007-09-19 17:15:00,0.6981,0.6984,0.698,0.6984,4862999985.0
2007-09-19 17:20:00,0.6985,0.6986,0.6984,0.6985,2578900006.0
2007-09-19 17:25:00,0.6986,0.6986,0.6982,0.6983,4962799984.0
2007-09-19 17:30:00,0.6984,0.6985,0.6983,0.6983,9159999950.0
2007-09-19 17:35:00,0.6983,0.6984,0.6982,0.6983,6390600002.0
2007-09-19 17:40:00,0.69825,0.6984,0.698,0.698,7438699949.0
2007-09-19 17:45:00,0.69805,0.6982,0.6979,0.6979,8849499991.0
2007-09-19 17:50:00,0.698,0.6981,0.6979,0.69805,5394999966.0
2007-09-19 17:55:00,0.6981,0.6982,0.69795,0.6981,8792399992.0
2007-09-19 18:00:00,0.69805,0.6981,0.69775,0.6979,3781899975.0
2007-09-19 18:05:00,0.6978,0.69795,0.6978,0.69785,5098099981.0
2007-09-19 18:10:00,0.69785,0.69785,0.6974,0.6976,6926700054.0
2007-09-19 18:15:00,0.6975,0.6978,0.6975,0.6976,7176700038.0
2007-09-19 18:20:00,0.6976,0.6978,0.69755,0.6977,5095999996.0
2007-09-19 18:25:00,0.6976,0.69775,0.6974,0.6976,4545500014.0
2007-09-19 18:30:00,0.6976,0.6976,0.6974,0.6976,6641299989.0
2007-09-19 18:35:00,0.6976,0.6977,0.69745,0.6977,6081600033.0
2007-09-19 18:40:00,0.6978,0.6979,0.6976,0.69775,6932400024.0
2007-09-19 18:45:00,0.69775,0.6979,0.6977,0.6978,3499500015.0
2007-09-19 18:50:00,0.69785,0.6979,0.6977,0.69785,6770299985.0
2007-09-19 18:55:00,0.6977,0.6978,0.69755,0.6976,6915999998.0
2007-09-19 19:00:00,0.6976,0.69765,0.6974,0.6975,10045100023.0
2007-09-19 19:05:00,0.69755,0.6976,0.69725,0.6974,5346099967.0
2007-09-19 19:10:00,0.6974,0.6976,0.6973,0.69755,4153399932.0
2007-09-19 19:15:00,0.69755,0.6977,0.6975,0.69755,2124499999.0
2007-09-19 19:20:00,0.6975,0.6976,0.69735,0.6976,3910799991.0
2007-09-19 19:25:00,0.6976,0.6976,0.69745,0.69755,3888199992.0
2007-09-19 19:30:00,0.6975,0.6976,0.69735,0.6975,4234899996.0
2007-09-19 19:35:00,0.69755,0.6976,0.69735,0.69745,3710300016.0
2007-09-19 19:40:00,0.69745,0.69755,0.69735,0.6974,2892699990.0
2007-09-19 19:45:00,0.6974,0.6975,0.6972,0.6973,3133899977.0
2007-09-19 19:50:00,0.6973,0.6974,0.6972,0.6972,1781400001.0
2007-09-19 19:55:00,0.6972,0.6974,0.69715,0.69735,4303699989.0
2007-09-19 20:00:00,0.69735,0.6975,0.69725,0.69745,4095199986.0
2007-09-19 20:05:00,0.69745,0.69745,0.6973,0.6974,3290599958.0
2007-09-19 20:10:00,0.6974,0.69745,0.69725,0.69745,2715799987.0
2007-09-19 20:15:00,0.69745,0.6977,0.6973,0.69755,4317000003.0
2007-09-19 20:20:00,0.69755,0.6976,0.6974,0.6976,3720499979.0
2007-09-19 20:25:00,0.6976,0.69765,0.69745,0.6976,3226499993.0
2007-09-19 20:30:00,0.6976,0.6977,0.69755,0.69765,1915999984.0
2007-09-19 20:35:00,0.6977,0.6977,0.69745,0.6976,2941500005.0
2007-09-19 20:40:00,0.6975,0.6975,0.69725,0.6974,4255199986.0
2007-09-19 20:45:00,0.6974,0.6974,0.69705,0.69715,4585499989.0
2007-09-19 20:50:00,0.69715,0.69725,0.697,0.69715,2521000000.0
2007-09-19 20:55:00,0.69715,0.6972,0.697,0.6972,4201999990.0
2007-09-19 21:00:00,0.69715,0.6973,0.69705,0.6973,5213999983.0
2007-09-19 21:05:00,0.6973,0.6975,0.69715,0.6973,4337799972.0
2007-09-19 21:10:00,0.69735,0.6975,0.69725,0.6975,2999400003.0
2007-09-19 21:15:00,0.6975,0.6975,0.69725,0.69745,3933700009.0
2007-09-19 21:20:00,0.69745,0.6975,0.6973,0.69745,699599990.0
2007-09-19 21:25:00,0.6973,0.6975,0.69728,0.69745,1290999990.0
2007-09-19 21:30:00,0.6974,0.6976,0.69735,0.6976,2664100011.0
2007-09-19 21:35:00,0.69765,0.6977,0.6976,0.69765,2055599995.0
2007-09-19 21:40:00,0.69765,0.6978,0.6975,0.6976,2711400032.0
2007-09-19 21:45:00,0.6976,0.69765,0.6974,0.6974,2396000006.0
2007-09-19 21:50:00,0.6974,0.69835,0.6972,0.6975,3221499967.0
2007-09-19 21:55:00,0.6975,0.6976,0.6974,0.6974,1910700000.0
2007-09-19 22:00:00,0.6974,0.69755,0.69735,0.6974,3091300010.0
2007-09-19 22:05:00,0.6974,0.69745,0.6972,0.69735,2436399991.0
2007-09-19 22:10:00,0.6974,0.69755,0.6973,0.69745,2203200003.0
2007-09-19 22:15:00,0.69745,0.6976,0.6973,0.69755,1667500016.0
2007-09-19 22:20:00,0.6975,0.69765,0.6974,0.69765,2137300029.0
2007-09-19 22:25:00,0.6976,0.69775,0.6973,0.6977,2905500006.0
2007-09-19 22:30:00,0.6978,0.6978,0.69745,0.69765,3781600030.0
2007-09-19 22:35:00,0.6977,0.69775,0.69745,0.6976,2555000004.0
2007-09-19 22:40:00,0.69765,0.69775,0.6976,0.6977,2332000003.0
2007-09-19 22:45:00,0.6977,0.6977,0.6974,0.6975,2419000002.0
2007-09-19 22:50:00,0.6975,0.6976,0.69745,0.69745,4191399991.0
2007-09-19 22:55:00,0.6975,0.69765,0.6974,0.6974,1265799981.0
2007-09-19 23:00:00,0.6974,0.6976,0.697,0.6975,259300000.0
2007-09-19 23:05:00,0.6975,0.6978,0.697,0.6976,1482300017.0
2007-09-19 23:10:00,0.69766,0.6979,0.6976,0.6977,1705700008.0
2007-09-19 23:15:00,0.6977,0.698,0.6977,0.69795,655700004.0
2007-09-19 23:20:00,0.6979,0.6981,0.69775,0.69775,1640300036.0
2007-09-19 23:25:00,0.69775,0.69785,0.69755,0.6976,1163000022.0
2007-09-19 23:30:00,0.6976,0.698,0.69755,0.6979,2327200012.0
2007-09-19 23:35:00,0.6979,0.69815,0.6978,0.69815,1974600004.0
2007-09-19 23:40:00,0.69815,0.6984,0.69795,0.6982,1615200012.0
2007-09-19 23:45:00,0.6983,0.6983,0.6981,0.69815,797400007.0
2007-09-19 23:50:00,0.6983,0.69835,0.69815,0.6982,1465400010.0
2007-09-19 23:55:00,0.6982,0.69835,0.69815,0.6982,326300013.0
2007-09-20 00:00:00,0.6982,0.6983,0.69795,0.6982,2190900013.0
2007-09-20 00:05:00,0.6982,0.6983,0.6981,0.6982,1567399995.0
2007-09-20 00:10:00,0.69825,0.6983,0.69805,0.6983,450199999.0
2007-09-20 00:15:00,0.6983,0.6983,0.6983,0.6983,132000000.0
2007-09-20 00:20:00,0.6983,0.6983,0.69825,0.6983,164100000.0
2007-09-20 00:25:00,0.6982,0.6984,0.6982,0.6982,623300016.0
2007-09-20 00:30:00,0.6982,0.6984,0.6981,0.6982,679700002.0
2007-09-20 00:35:00,0.6982,0.69831,0.6981,0.6982,1216699999.0
2007-09-20 00:40:00,0.69815,0.69815,0.6981,0.6981,192000000.0
2007-09-20 00:45:00,0.6981,0.6981,0.6977,0.6977,921700006.0
2007-09-20 00:50:00,0.6977,0.6982,0.6977,0.69805,2380199990.0
2007-09-20 00:55:00,0.69805,0.6981,0.6979,0.6981,622899999.0
2007-09-20 01:00:00,0.6981,0.6981,0.698,0.69805,760399983.0
2007-09-20 01:05:00,0.69805,0.69805,0.6978,0.69795,1013900007.0
2007-09-20 01:10:00,0.69795,0.69795,0.6977,0.6977,982400009.0
2007-09-20 01:15:00,0.6977,0.6979,0.6977,0.69785,404500000.0
2007-09-20 01:20:00,0.69785,0.69795,0.69765,0.69795,1550200005.0
2007-09-20 01:25:00,0.69795,0.69795,0.6978,0.6978,1129999992.0
2007-09-20 01:30:00,0.6978,0.6979,0.69765,0.6978,1000500002.0
2007-09-20 01:35:00,0.69785,0.69785,0.6976,0.6977,1325999988.0
2007-09-20 01:40:00,0.6977,0.69785,0.69745,0.69762,3871699998.0
2007-09-20 01:45:00,0.69785,0.69795,0.69775,0.69795,1740799979.0
2007-09-20 01:50:00,0.69795,0.698,0.69775,0.6978,2845099950.0
2007-09-20 01:55:00,0.6978,0.69805,0.69775,0.6979,1618300008.0
2007-09-20 02:00:00,0.6979,0.69815,0.69785,0.69805,2735800003.0
2007-09-20 02:05:00,0.69805,0.69815,0.69775,0.698,2242100001.0
2007-09-20 02:10:00,0.698,0.69815,0.69775,0.69775,1693000000.0
2007-09-20 02:15:00,0.69775,0.6981,0.69775,0.6979,4276999981.0
2007-09-20 02:20:00,0.6979,0.698,0.6978,0.6978,1236800002.0
2007-09-20 02:25:00,0.6978,0.69795,0.69775,0.69795,1214400002.0
2007-09-20 02:30:00,0.69795,0.69805,0.6979,0.6979,1774100029.0
2007-09-20 02:35:00,0.6979,0.6981,0.6979,0.6979,1403200017.0
2007-09-20 02:40:00,0.69805,0.6981,0.69785,0.6979,530899999.0
2007-09-20 02:45:00,0.6979,0.698,0.6978,0.6979,1123899990.0
2007-09-20 02:50:00,0.6979,0.69805,0.69785,0.6979,964199990.0
2007-09-20 02:55:00,0.6979,0.6981,0.6979,0.69805,1905199975.0
2007-09-20 03:00:00,0.698,0.6981,0.69785,0.6979,1010600005.0
2007-09-20 03:05:00,0.6979,0.6985,0.69785,0.6983,3823800020.0
2007-09-20 03:10:00,0.6982,0.6984,0.69815,0.69815,1278700005.0
2007-09-20 03:15:00,0.6982,0.6983,0.69815,0.69815,2529000023.0
2007-09-20 03:20:00,0.6982,0.69825,0.6981,0.6981,1669799969.0
2007-09-20 03:25:00,0.6981,0.69825,0.69805,0.69815,348399999.0
2007-09-20 03:30:00,0.6982,0.6982,0.69794,0.6982,164600002.0
2007-09-20 03:35:00,0.69815,0.6983,0.69805,0.6982,2302499992.0
2007-09-20 03:40:00,0.69815,0.69825,0.69815,0.69825,1118000015.0
2007-09-20 03:45:00,0.69825,0.69825,0.6981,0.69825,1782200024.0
2007-09-20 03:50:00,0.6982,0.69835,0.6982,0.6983,1615900022.0
2007-09-20 03:55:00,0.69825,0.69855,0.69825,0.6984,1654300043.0
2007-09-20 04:00:00,0.6984,0.6985,0.6981,0.69835,1077100013.0
2007-09-20 04:05:00,0.69835,0.69835,0.69815,0.6982,1034000000.0
2007-09-20 04:10:00,0.6982,0.69835,0.69815,0.6982,1398100009.0
2007-09-20 04:15:00,0.69835,0.69835,0.69815,0.6982,1244900037.0
2007-09-20 04:20:00,0.6982,0.6983,0.69805,0.69805,616899999.0
2007-09-20 04:25:00,0.6981,0.6982,0.698,0.69815,1548999978.0
2007-09-20 04:30:00,0.6982,0.6982,0.698,0.69815,401000002.0
2007-09-20 04:35:00,0.69815,0.6982,0.69795,0.69795,1727699982.0
2007-09-20 04:40:00,0.69805,0.6982,0.6979,0.6979,1852699999.0
2007-09-20 04:45:00,0.6978,0.698,0.69744,0.6978,720699995.0
2007-09-20 04:50:00,0.6978,0.698,0.69775,0.69795,288000001.0
2007-09-20 04:55:00,0.69795,0.698,0.69795,0.69795,278800000.0
2007-09-20 05:00:00,0.69795,0.69795,0.69775,0.69775,1226399997.0
2007-09-20 05:05:00,0.69775,0.698,0.69775,0.6978,529700005.0
2007-09-20 05:10:00,0.6978,0.69797,0.69756,0.6979,928200008.0
2007-09-20 05:15:00,0.6979,0.6981,0.69785,0.6981,1855699996.0
2007-09-20 05:20:00,0.6981,0.6981,0.6978,0.698,620999996.0
2007-09-20 05:25:00,0.698,0.69805,0.6978,0.69795,1323499996.0
2007-09-20 05:30:00,0.698,0.69805,0.69795,0.698,1396100021.0
2007-09-20 05:35:00,0.69805,0.6982,0.6979,0.6981,1442900018.0
2007-09-20 05:40:00,0.6981,0.6982,0.69791,0.698,1486000001.0
2007-09-20 05:45:00,0.698,0.6981,0.698,0.6981,271800004.0
2007-09-20 05:50:00,0.6981,0.6981,0.69795,0.69805,1416599990.0
2007-09-20 05:55:00,0.69805,0.6982,0.69795,0.6982,2320800003.0
2007-09-20 06:00:00,0.6982,0.69875,0.69815,0.69855,3700299997.0
2007-09-20 06:05:00,0.69855,0.69865,0.69835,0.6985,4112100006.0
2007-09-20 06:10:00,0.6985,0.6985,0.6984,0.6985,2362700051.0
2007-09-20 06:15:00,0.6985,0.69865,0.6984,0.6985,3445600002.0
2007-09-20 06:20:00,0.6985,0.6989,0.6985,0.6989,2047799986.0
2007-09-20 06:25:00,0.6989,0.699,0.69875,0.69885,2631599994.0
2007-09-20 06:30:00,0.69885,0.6989,0.6987,0.6988,1174599988.0
2007-09-20 06:35:00,0.6988,0.699,0.6987,0.699,1864699996.0
2007-09-20 06:40:00,0.6989,0.699,0.69885,0.6989,1331800012.0
2007-09-20 06:45:00,0.6989,0.699,0.69875,0.699,1907000012.0
2007-09-20 06:50:00,0.699,0.699,0.6986,0.6987,1848500029.0
2007-09-20 06:55:00,0.6987,0.6989,0.69865,0.6988,2402700043.0
2007-09-20 07:00:00,0.6988,0.6989,0.69865,0.6989,2702300038.0
2007-09-20 07:05:00,0.6989,0.6989,0.69865,0.69875,1923800016.0
2007-09-20 07:10:00,0.6988,0.6988,0.69865,0.6987,560799987.0
2007-09-20 07:15:00,0.6987,0.6988,0.6987,0.69875,453199989.0
2007-09-20 07:20:00,0.6988,0.6991,0.69865,0.69895,3217199970.0
2007-09-20 07:25:00,0.6989,0.6992,0.69885,0.69915,2815399976.0
2007-09-20 07:30:00,0.6992,0.6995,0.699,0.6995,4447899965.0
2007-09-20 07:35:00,0.6995,0.6995,0.6992,0.6994,2508500002.0
2007-09-20 07:40:00,0.6994,0.6994,0.699,0.69905,2371600003.0
2007-09-20 07:45:00,0.6991,0.6993,0.69905,0.6992,3696300036.0
2007-09-20 07:50:00,0.6992,0.6992,0.69885,0.6989,3005400019.0
2007-09-20 07:55:00,0.6989,0.699,0.69875,0.6989,5205300054.0
2007-09-20 08:00:00,0.6989,0.6993,0.6988,0.6992,4820899984.0
2007-09-20 08:05:00,0.69915,0.6992,0.6989,0.699,4543800008.0
2007-09-20 08:10:00,0.699,0.6995,0.69865,0.6994,6607300006.0
2007-09-20 08:15:00,0.6994,0.6995,0.699,0.6991,6321700009.0
2007-09-20 08:20:00,0.6992,0.6993,0.6989,0.6992,5070099949.0
2007-09-20 08:25:00,0.699,0.6992,0.69885,0.6991,6181099917.0
2007-09-20 08:30:00,0.699,0.6994,0.699,0.6994,8259499870.0
2007-09-20 08:35:00,0.6993,0.6995,0.6993,0.6995,6794699906.0
2007-09-20 08:40:00,0.6995,0.6999,0.6994,0.6999,10289500045.0
2007-09-20 08:45:00,0.7,0.7001,0.69975,0.7,8097099998.0
2007-09-20 08:50:00,0.69995,0.7005,0.6999,0.7003,9714899989.0
2007-09-20 08:55:00,0.7004,0.70055,0.7,0.70015,9479799994.0
2007-09-20 09:00:00,0.7001,0.7003,0.69995,0.69995,8494499984.0
2007-09-20 09:05:00,0.69995,0.7003,0.69975,0.69995,7163000020.0
2007-09-20 09:10:00,0.7,0.7002,0.69975,0.7001,9085899969.0
2007-09-20 09:15:00,0.7001,0.7002,0.6999,0.7,7534199991.0
2007-09-20 09:20:00,0.7001,0.7002,0.6997,0.7001,8925000020.0
2007-09-20 09:25:00,0.7,0.7002,0.6999,0.7,8925000020.0
2007-09-20 09:30:00,0.69995,0.7001,0.6999,0.7,8599400009.0
2007-09-20 09:35:00,0.6999,0.7001,0.6998,0.6999,4285899988.0
2007-09-20 09:40:00,0.6998,0.7001,0.6998,0.6999,8850399979.0
2007-09-20 09:45:00,0.6998,0.69995,0.6997,0.6998,6280699978.0
2007-09-20 09:50:00,0.6998,0.7001,0.6998,0.7001,6072799997.0
2007-09-20 09:55:00,0.7002,0.7002,0.6999,0.7002,10007199979.0
2007-09-20 10:00:00,0.7001,0.7004,0.7001,0.7004,6266399973.0
2007-09-20 10:05:00,0.70045,0.7005,0.70015,0.7002,6314699948.0
2007-09-20 10:10:00,0.7002,0.70035,0.6999,0.6999,8254799958.0
2007-09-20 10:15:00,0.7,0.7001,0.6998,0.7001,6297499965.0
2007-09-20 10:20:00,0.7001,0.7001,0.6999,0.70005,7677800030.0
2007-09-20 10:25:00,0.7001,0.7003,0.6999,0.7001,7148000028.0
2007-09-20 10:30:00,0.6998,0.6998,0.6988,0.699,10701499890.0
2007-09-20 10:35:00,0.69895,0.6993,0.69885,0.6989,10087899936.0
2007-09-20 10:40:00,0.699,0.6991,0.6986,0.699,10547499945.0
2007-09-20 10:45:00,0.6991,0.6991,0.6988,0.6991,6869899957.0
2007-09-20 10:50:00,0.6991,0.69945,0.69895,0.6993,7358899966.0
2007-09-20 10:55:00,0.6994,0.6994,0.69905,0.6994,7475000010.0
2007-09-20 11:00:00,0.6993,0.6994,0.69905,0.6993,6616599955.0
2007-09-20 11:05:00,0.6993,0.6993,0.699,0.69925,8287500038.0
2007-09-20 11:10:00,0.6993,0.6996,0.6992,0.6993,8431699981.0
2007-09-20 11:15:00,0.6994,0.6999,0.6993,0.6999,8125899970.0
2007-09-20 11:20:00,0.6999,0.7001,0.69965,0.6998,5709600012.0
2007-09-20 11:25:00,0.6997,0.7,0.6997,0.6999,8330999925.0
2007-09-20 11:30:00,0.69985,0.6999,0.69915,0.6993,4974100001.0
2007-09-20 11:35:00,0.6991,0.6994,0.6989,0.6993,8920699960.0
2007-09-20 11:40:00,0.6993,0.6994,0.6992,0.6994,6395299996.0
2007-09-20 11:45:00,0.6994,0.6995,0.6991,0.6991,5464599960.0
2007-09-20 11:50:00,0.6991,0.6992,0.6987,0.69915,8200600131.0
2007-09-20 11:55:00,0.6992,0.6992,0.6987,0.6987,6748399951.0
2007-09-20 12:00:00,0.6987,0.6987,0.6982,0.6984,7564299998.0
2007-09-20 12:05:00,0.6984,0.6991,0.6983,0.69905,7372399961.0
2007-09-20 12:10:00,0.6991,0.6992,0.69885,0.6991,4576499966.0
2007-09-20 12:15:00,0.699,0.6995,0.69895,0.6994,4713899999.0
2007-09-20 12:20:00,0.6994,0.69955,0.6993,0.69945,5521699998.0
2007-09-20 12:25:00,0.69945,0.6995,0.69925,0.6994,7403999988.0
2007-09-20 12:30:00,0.6995,0.6995,0.69915,0.6994,3093199982.0
2007-09-20 12:35:00,0.6994,0.6994,0.6992,0.6993,6070400014.0
2007-09-20 12:40:00,0.69925,0.6993,0.6989,0.699,9669500006.0
2007-09-20 12:45:00,0.6991,0.6991,0.6989,0.699,5013399986.0
2007-09-20 12:50:00,0.6989,0.699,0.6986,0.6988,6766400009.0
2007-09-20 12:55:00,0.699,0.6991,0.6987,0.69885,6758100030.0
2007-09-20 13:00:00,0.6989,0.6989,0.6987,0.6989,8425499898.0
2007-09-20 13:05:00,0.6987,0.6991,0.6987,0.69905,9094199973.0
2007-09-20 13:10:00,0.69905,0.6993,0.6989,0.6992,6338899942.0
2007-09-20 13:15:00,0.6991,0.69955,0.6991,0.6991,5751199987.0
2007-09-20 13:20:00,0.6991,0.6994,0.6991,0.69935,4705099975.0
2007-09-20 13:25:00,0.69935,0.6996,0.6992,0.6996,5739700002.0
2007-09-20 13:30:00,0.6995,0.69965,0.6994,0.6996,9510899963.0
2007-09-20 13:35:00,0.6996,0.6996,0.6994,0.6995,7206300005.0
2007-09-20 13:40:00,0.6994,0.6995,0.6993,0.6994,8890900016.0
2007-09-20 13:45:00,0.6994,0.6996,0.6992,0.6993,6898799986.0
2007-09-20 13:50:00,0.69935,0.6994,0.699,0.69925,9664800000.0
2007-09-20 13:55:00,0.6992,0.6993,0.699,0.6993,4771300017.0
2007-09-20 14:00:00,0.6993,0.6995,0.6991,0.6993,7274300001.0
2007-09-20 14:05:00,0.6992,0.6993,0.6992,0.6992,3527399985.0
2007-09-20 14:10:00,0.6991,0.6992,0.6986,0.6986,9319000005.0
2007-09-20 14:15:00,0.6987,0.6987,0.69835,0.69845,9565199999.0
2007-09-20 14:20:00,0.6984,0.6989,0.6984,0.6988,8906099953.0
2007-09-20 14:25:00,0.6989,0.699,0.6985,0.6987,6712400026.0
2007-09-20 14:30:00,0.6986,0.6989,0.6986,0.6989,8031999970.0
2007-09-20 14:35:00,0.6988,0.699,0.6987,0.6989,5540599999.0
2007-09-20 14:40:00,0.6988,0.69905,0.6988,0.699,10540999865.0
2007-09-20 14:45:00,0.699,0.69905,0.6989,0.699,2078700008.0
2007-09-20 14:50:00,0.699,0.699,0.69865,0.6988,4454400037.0
2007-09-20 14:55:00,0.6988,0.6989,0.6987,0.6989,3725800024.0
2007-09-20 15:00:00,0.6988,0.699,0.69875,0.699,2315400008.0
2007-09-20 15:05:00,0.699,0.6992,0.6989,0.69895,6760000016.0
2007-09-20 15:10:00,0.6989,0.6989,0.6986,0.69885,8043400022.0
2007-09-20 15:15:00,0.69885,0.6989,0.69865,0.6988,9453800031.0
2007-09-20 15:20:00,0.6989,0.6989,0.6987,0.6987,10352000020.0
2007-09-20 15:25:00,0.6988,0.6989,0.6987,0.6989,5777900006.0
2007-09-20 15:30:00,0.6989,0.699,0.69875,0.69895,4896199958.0
2007-09-20 15:35:00,0.699,0.6991,0.6989,0.699,3638500005.0
2007-09-20 15:40:00,0.6991,0.6991,0.6989,0.6991,5044199991.0
2007-09-20 15:45:00,0.6991,0.6994,0.699,0.6994,9528000020.0
2007-09-20 15:50:00,0.6994,0.6994,0.6988,0.6988,9989599986.0
2007-09-20 15:55:00,0.6988,0.6991,0.6987,0.6989,8359499915.0
2007-09-20 16:00:00,0.699,0.699,0.6987,0.699,7239499970.0
2007-09-20 16:05:00,0.6989,0.6993,0.6989,0.6993,7249199952.0
2007-09-20 16:10:00,0.69925,0.69945,0.69915,0.6992,7251299963.0
2007-09-20 16:15:00,0.6992,0.69935,0.69895,0.69915,7748100029.0
2007-09-20 16:20:00,0.69915,0.6992,0.699,0.69905,9055700012.0
2007-09-20 16:25:00,0.6991,0.6991,0.6989,0.699,10333999870.0
2007-09-20 16:30:00,0.6989,0.6991,0.69885,0.69895,10333999870.0
2007-09-20 16:35:00,0.6989,0.699,0.6987,0.6988,10471000115.0
2007-09-20 16:40:00,0.6987,0.699,0.6987,0.699,6282600069.0
2007-09-20 16:45:00,0.6991,0.6991,0.6989,0.6991,8376800092.0
2007-09-20 16:50:00,0.699,0.6992,0.6989,0.6991,10471000115.0
2007-09-20 16:55:00,0.6992,0.6995,0.6991,0.6993,10471000115.0
2007-09-20 17:00:00,0.6992,0.6994,0.6991,0.6992,10471000115.0
2007-09-20 17:05:00,0.6991,0.6993,0.699,0.6993,9731800049.0
2007-09-20 17:10:00,0.6992,0.6995,0.6992,0.69945,8622999950.0
2007-09-20 17:15:00,0.6993,0.6994,0.6992,0.6993,8608900083.0
2007-09-20 17:20:00,0.6994,0.6999,0.6993,0.6997,6480999939.0
2007-09-20 17:25:00,0.6998,0.6999,0.6997,0.6999,6709999885.0
2007-09-20 17:30:00,0.69995,0.7002,0.6998,0.7002,5579799968.0
2007-09-20 17:35:00,0.7003,0.70045,0.7001,0.7002,7463799990.0
2007-09-20 17:40:00,0.7003,0.7004,0.7,0.7001,6155000049.0
2007-09-20 17:45:00,0.7,0.7003,0.7,0.7002,8259800032.0
2007-09-20 17:50:00,0.7003,0.7003,0.6999,0.7,5703199936.0
2007-09-20 17:55:00,0.69995,0.7001,0.6997,0.6997,6125900039.0
2007-09-20 18:00:00,0.6998,0.7,0.6996,0.7,4754399986.0
2007-09-20 18:05:00,0.70005,0.7003,0.69995,0.70025,4075099991.0
2007-09-20 18:10:00,0.70025,0.7005,0.70025,0.7005,5963499932.0
2007-09-20 18:15:00,0.7005,0.7005,0.7002,0.7003,4028899996.0
2007-09-20 18:20:00,0.7003,0.70045,0.7002,0.70045,6326799958.0
2007-09-20 18:25:00,0.70045,0.7007,0.7004,0.7006,6545399980.0
2007-09-20 18:30:00,0.7007,0.7007,0.70035,0.70055,6290199984.0
2007-09-20 18:35:00,0.7005,0.70055,0.7,0.70015,8299900031.0
2007-09-20 18:40:00,0.70005,0.7001,0.6999,0.7,6836699962.0
2007-09-20 18:45:00,0.69995,0.7004,0.69995,0.7004,8665900009.0
2007-09-20 18:50:00,0.7005,0.70065,0.7004,0.7006,5350400021.0
2007-09-20 18:55:00,0.70055,0.7008,0.70055,0.70065,5076699981.0
2007-09-20 19:00:00,0.70055,0.701,0.70055,0.7009,6918699984.0
2007-09-20 19:05:00,0.701,0.70105,0.70075,0.701,7224199958.0
2007-09-20 19:10:00,0.70085,0.7009,0.70065,0.7008,2618799991.0
2007-09-20 19:15:00,0.7008,0.7009,0.7007,0.7008,2271500029.0
2007-09-20 19:20:00,0.7008,0.7008,0.7006,0.70065,3490300006.0
2007-09-20 19:25:00,0.7007,0.7007,0.70045,0.70065,2564799987.0
2007-09-20 19:30:00,0.70065,0.7007,0.70045,0.7006,4280999967.0
2007-09-20 19:35:00,0.7006,0.7006,0.7003,0.70035,3595499992.0
2007-09-20 19:40:00,0.70035,0.7005,0.70025,0.7004,5188900028.0
2007-09-20 19:45:00,0.7003,0.70045,0.70015,0.70045,5383100018.0
2007-09-20 19:50:00,0.70045,0.7006,0.70035,0.7005,4002799996.0
2007-09-20 19:55:00,0.7005,0.7005,0.7004,0.7004,5156100000.0
2007-09-20 20:00:00,0.7004,0.7006,0.7004,0.70055,6987200019.0
2007-09-20 20:05:00,0.7005,0.70055,0.70025,0.7004,6603299980.0
2007-09-20 20:10:00,0.7004,0.70045,0.7003,0.7003,5557000066.0
2007-09-20 20:15:00,0.7003,0.7004,0.7002,0.7003,2275100007.0
2007-09-20 20:20:00,0.7002,0.7003,0.70005,0.70015,4987199970.0
2007-09-20 20:25:00,0.7002,0.7004,0.7002,0.7003,4150699956.0
2007-09-20 20:30:00,0.70025,0.70045,0.70025,0.7004,3535199990.0
2007-09-20 20:35:00,0.70045,0.7005,0.70025,0.7004,6917899966.0
2007-09-20 20:40:00,0.7005,0.7006,0.70025,0.7005,4222999980.0
2007-09-20 20:45:00,0.7005,0.70055,0.7002,0.7005,6085799988.0
2007-09-20 20:50:00,0.7005,0.7005,0.70025,0.7003,4301799992.0
2007-09-20 20:55:00,0.7003,0.7005,0.70015,0.70035,6419900033.0
2007-09-20 21:00:00,0.70035,0.70045,0.7003,0.7003,3949699997.0
2007-09-20 21:05:00,0.7002,0.7003,0.70007,0.7001,2865300000.0
2007-09-20 21:10:00,0.70025,0.70035,0.70025,0.7003,1510400000.0
2007-09-20 21:15:00,0.7003,0.70045,0.70015,0.7002,3185199993.0
2007-09-20 21:20:00,0.7002,0.70035,0.7002,0.7002,2072500007.0
2007-09-20 21:25:00,0.7002,0.7003,0.70005,0.7003,2162399990.0
2007-09-20 21:30:00,0.7003,0.70035,0.70015,0.70025,2038799948.0
2007-09-20 21:35:00,0.7003,0.7003,0.7002,0.70025,1014700000.0
2007-09-20 21:40:00,0.7003,0.7003,0.7002,0.70025,1026399997.0
2007-09-20 21:45:00,0.70025,0.7004,0.7002,0.70025,1919999980.0
2007-09-20 21:50:00,0.70025,0.70025,0.69995,0.70005,6737500027.0
2007-09-20 21:55:00,0.70005,0.7001,0.6998,0.6999,3313099958.0
2007-09-20 22:00:00,0.6998,0.7,0.6997,0.7,3715700006.0
2007-09-20 22:05:00,0.7,0.7001,0.6999,0.7001,2508099987.0
2007-09-20 22:10:00,0.7001,0.7001,0.6999,0.70005,5150900037.0
2007-09-20 22:15:00,0.7,0.70005,0.69975,0.7,4284800001.0
2007-09-20 22:20:00,0.7,0.7001,0.6999,0.7001,2285499958.0
2007-09-20 22:25:00,0.7001,0.7002,0.6999,0.7002,2734299990.0
2007-09-20 22:30:00,0.7002,0.7003,0.7001,0.7003,2963199971.0
2007-09-20 22:35:00,0.7003,0.7003,0.7001,0.7001,1398399991.0
2007-09-20 22:40:00,0.7001,0.7003,0.7,0.7002,1294800004.0
2007-09-20 22:45:00,0.7003,0.70045,0.7002,0.7004,1892799994.0
2007-09-20 22:50:00,0.7004,0.7004,0.7001,0.7004,2658799969.0
2007-09-20 22:55:00,0.7004,0.7005,0.7002,0.7002,1973800000.0
2007-09-20 23:00:00,0.7002,0.7005,0.7002,0.7005,718299986.0
2007-09-20 23:05:00,0.7003,0.70048,0.7002,0.7003,535099996.0
2007-09-20 23:10:00,0.7003,0.7003,0.6997,0.6998,1344299989.0
2007-09-20 23:15:00,0.6999,0.6999,0.6998,0.6999,578599998.0
2007-09-20 23:20:00,0.6997,0.69995,0.6996,0.69995,648400000.0
2007-09-20 23:25:00,0.7,0.7001,0.6998,0.6999,781799998.0
2007-09-20 23:30:00,0.6999,0.7001,0.6998,0.6999,937500002.0
2007-09-20 23:35:00,0.6999,0.7,0.6998,0.69995,465900008.0
2007-09-20 23:40:00,0.69995,0.7,0.69955,0.6998,849300001.0
2007-09-20 23:45:00,0.6998,0.6999,0.6997,0.6997,1336900018.0
2007-09-20 23:50:00,0.6997,0.69995,0.6997,0.69975,1954800013.0
2007-09-20 23:55:00,0.6998,0.7001,0.69975,0.70005,1039600018.0
2007-09-21 00:00:00,0.70005,0.70015,0.69985,0.7001,1134899999.0
2007-09-21 00:05:00,0.7001,0.7001,0.69989,0.7,1638499994.0
2007-09-21 00:10:00,0.70005,0.70005,0.69985,0.69995,963300000.0
2007-09-21 00:15:00,0.69995,0.70005,0.6998,0.6999,803299991.0
2007-09-21 00:20:00,0.6999,0.7,0.6998,0.6999,898399977.0
2007-09-21 00:25:00,0.6999,0.7001,0.6999,0.69995,690399997.0
2007-09-21 00:30:00,0.70015,0.7002,0.69995,0.70015,1445200002.0
2007-09-21 00:35:00,0.70015,0.7002,0.6999,0.7,948399984.0
2007-09-21 00:40:00,0.70005,0.70015,0.69995,0.70005,918100001.0
2007-09-21 00:45:00,0.7001,0.70015,0.6999,0.7,1960499983.0
2007-09-21 00:50:00,0.7,0.70015,0.6999,0.70005,2297799988.0
2007-09-21 00:55:00,0.70005,0.7002,0.6999,0.70005,1922899966.0
2007-09-21 01:00:00,0.7001,0.7001,0.6999,0.70005,623800016.0
2007-09-21 01:05:00,0.70005,0.7002,0.69995,0.70015,1392899988.0
2007-09-21 01:10:00,0.70015,0.70025,0.70005,0.7002,1570499983.0
2007-09-21 01:15:00,0.7001,0.70025,0.70005,0.7002,1001799983.0
2007-09-21 01:20:00,0.7002,0.70045,0.70005,0.7004,1678999982.0
2007-09-21 01:25:00,0.7004,0.7004,0.70015,0.70035,2606000004.0
2007-09-21 01:30:00,0.70035,0.70035,0.70005,0.7002,1034299992.0
2007-09-21 01:35:00,0.7002,0.70035,0.7001,0.7003,1544900000.0
2007-09-21 01:40:00,0.7003,0.7004,0.7001,0.7003,2815099963.0
2007-09-21 01:45:00,0.7003,0.7003,0.69985,0.6999,2483799999.0
2007-09-21 01:50:00,0.69985,0.70015,0.69985,0.7001,1496000012.0
2007-09-21 01:55:00,0.7001,0.7002,0.69975,0.6999,2564200022.0
2007-09-21 02:00:00,0.6999,0.6999,0.6995,0.6997,2529700004.0
2007-09-21 02:05:00,0.69965,0.6998,0.6996,0.6998,1455799985.0
2007-09-21 02:10:00,0.6998,0.6999,0.69965,0.6998,2935500027.0
2007-09-21 02:15:00,0.6998,0.6999,0.69975,0.6998,1122200041.0
2007-09-21 02:20:00,0.6998,0.6998,0.69955,0.6996,4308900031.0
2007-09-21 02:25:00,0.6996,0.6998,0.69955,0.6997,3931200003.0
2007-09-21 02:30:00,0.6997,0.6998,0.6996,0.6998,4629999988.0
2007-09-21 02:35:00,0.6998,0.6999,0.6994,0.6999,7766999989.0
2007-09-21 02:40:00,0.7,0.7002,0.6998,0.7,7431299953.0
2007-09-21 02:45:00,0.7,0.7001,0.6998,0.7001,5282899949.0
2007-09-21 02:50:00,0.7001,0.7002,0.6999,0.7001,5718199944.0
2007-09-21 02:55:00,0.7,0.7002,0.69985,0.7001,3157000001.0
2007-09-21 03:00:00,0.7001,0.70015,0.69965,0.6998,4329500037.0
2007-09-21 03:05:00,0.6998,0.6998,0.6994,0.6996,4585199964.0
2007-09-21 03:10:00,0.6996,0.6996,0.69935,0.6996,2628900012.0
2007-09-21 03:15:00,0.6996,0.6997,0.69955,0.6997,2741499971.0
2007-09-21 03:20:00,0.6997,0.7,0.6997,0.6999,2799199991.0
2007-09-21 03:25:00,0.69985,0.6999,0.69965,0.6999,1202199999.0
2007-09-21 03:30:00,0.6999,0.6999,0.69965,0.6999,894299999.0
2007-09-21 03:35:00,0.6999,0.6999,0.6996,0.69975,1181299995.0
2007-09-21 03:40:00,0.6998,0.7,0.6997,0.6999,2307700005.0
2007-09-21 03:45:00,0.69995,0.7,0.6998,0.69985,2458100006.0
2007-09-21 03:50:00,0.69985,0.7,0.69985,0.6999,1806099982.0
2007-09-21 03:55:00,0.69985,0.7,0.6997,0.69985,1922999987.0
2007-09-21 04:00:00,0.69985,0.69995,0.6994,0.6998,1528299971.0
2007-09-21 04:05:00,0.6998,0.6999,0.6997,0.6998,789900023.0
2007-09-21 04:10:00,0.6998,0.6999,0.69975,0.69975,1930899967.0
2007-09-21 04:15:00,0.6998,0.6998,0.69965,0.69965,3652300032.0
2007-09-21 04:20:00,0.6997,0.6998,0.69965,0.6998,2366700039.0
2007-09-21 04:25:00,0.6998,0.6998,0.6997,0.6998,1522100020.0
2007-09-21 04:30:00,0.6998,0.6998,0.69975,0.6998,1407100017.0
2007-09-21 04:35:00,0.6998,0.6998,0.6995,0.6997,4645600107.0
2007-09-21 04:40:00,0.69965,0.6997,0.6994,0.6996,2107500025.0
2007-09-21 04:45:00,0.6995,0.6997,0.6994,0.69965,2273199983.0
2007-09-21 04:50:00,0.69965,0.6997,0.69955,0.69965,1263699983.0
2007-09-21 04:55:00,0.6997,0.6997,0.69965,0.6997,275000004.0
2007-09-21 05:00:00,0.6997,0.6997,0.6995,0.6995,1949500039.0
2007-09-21 05:05:00,0.6997,0.6998,0.69965,0.6998,2563700010.0
2007-09-21 05:10:00,0.6997,0.6998,0.69965,0.69975,2135999996.0
2007-09-21 05:15:00,0.6998,0.6999,0.6998,0.6999,3573100005.0
2007-09-21 05:20:00,0.6999,0.7,0.6998,0.6998,3097999995.0
2007-09-21 05:25:00,0.6999,0.7,0.6999,0.6999,1117500009.0
2007-09-21 05:30:00,0.7,0.70005,0.69995,0.69995,2257099983.0
2007-09-21 05:35:00,0.7,0.70015,0.69995,0.70005,1026900012.0
2007-09-21 05:40:00,0.70005,0.70005,0.6998,0.6999,1207800001.0
2007-09-21 05:45:00,0.6999,0.7,0.6997,0.7,1314700008.0
2007-09-21 05:50:00,0.7,0.7001,0.69995,0.7001,1519299975.0
2007-09-21 05:55:00,0.7001,0.7005,0.7,0.7005,3379099982.0
2007-09-21 06:00:00,0.7005,0.70055,0.70025,0.7004,2480500009.0
2007-09-21 06:05:00,0.7004,0.7004,0.7002,0.70035,4428899964.0
2007-09-21 06:10:00,0.70035,0.7004,0.70025,0.7003,2966000045.0
2007-09-21 06:15:00,0.7003,0.70045,0.70025,0.7004,2708900001.0
2007-09-21 06:20:00,0.7004,0.7005,0.7004,0.70045,2633199998.0
2007-09-21 06:25:00,0.7005,0.7006,0.7003,0.7005,5334600007.0
2007-09-21 06:30:00,0.7005,0.7006,0.70035,0.70055,4331799975.0
2007-09-21 06:35:00,0.70055,0.70065,0.70035,0.7005,3585800030.0
2007-09-21 06:40:00,0.7005,0.7006,0.7004,0.7006,5030599977.0
2007-09-21 06:45:00,0.7006,0.7007,0.7005,0.7006,3438399998.0
2007-09-21 06:50:00,0.7006,0.7007,0.7004,0.7006,3450899994.0
2007-09-21 06:55:00,0.7006,0.7008,0.7006,0.7007,2727499999.0
2007-09-21 07:00:00,0.7007,0.7007,0.70045,0.7006,6643100011.0
2007-09-21 07:05:00,0.7006,0.7007,0.7005,0.7007,3393199989.0
2007-09-21 07:10:00,0.7007,0.70085,0.7007,0.7008,2854099993.0
2007-09-21 07:15:00,0.7008,0.7009,0.70065,0.7008,3717600012.0
2007-09-21 07:20:00,0.7008,0.70095,0.70075,0.70095,3882600015.0
2007-09-21 07:25:00,0.70095,0.701,0.70085,0.7009,1315799994.0
2007-09-21 07:30:00,0.7009,0.701,0.70085,0.7009,2220799982.0
2007-09-21 07:35:00,0.7009,0.70115,0.70085,0.70115,2709799986.0
2007-09-21 07:40:00,0.70115,0.7013,0.701,0.7011,3717299990.0
2007-09-21 07:45:00,0.7011,0.70125,0.70095,0.7012,2486699988.0
2007-09-21 07:50:00,0.7012,0.7012,0.70095,0.70105,1502799999.0
2007-09-21 07:55:00,0.701,0.7011,0.7009,0.7009,3787699960.0
2007-09-21 08:00:00,0.7009,0.7012,0.7008,0.7012,6123899963.0
2007-09-21 08:05:00,0.7013,0.7014,0.70115,0.70125,7584800018.0
2007-09-21 08:10:00,0.70115,0.7013,0.7009,0.70095,7965499960.0
2007-09-21 08:15:00,0.7011,0.7012,0.70095,0.7011,5631599985.0
2007-09-21 08:20:00,0.7011,0.7013,0.70085,0.7009,7920800020.0
2007-09-21 08:25:00,0.70085,0.7013,0.70085,0.70115,3723699999.0
2007-09-21 08:30:00,0.7012,0.7017,0.701,0.7017,8025200011.0
2007-09-21 08:35:00,0.7018,0.7019,0.7016,0.7018,6284900009.0
2007-09-21 08:40:00,0.7018,0.7019,0.7017,0.7019,6902000006.0
2007-09-21 08:45:00,0.7019,0.7019,0.70165,0.7018,6354499996.0
2007-09-21 08:50:00,0.7018,0.7019,0.70155,0.7016,6711799985.0
2007-09-21 08:55:00,0.70165,0.7017,0.70135,0.7015,6524799960.0
2007-09-21 09:00:00,0.7014,0.7015,0.7009,0.7009,9362500050.0
2007-09-21 09:05:00,0.701,0.7011,0.7008,0.70085,7745400044.0
2007-09-21 09:10:00,0.7009,0.701,0.7008,0.701,6386600002.0
2007-09-21 09:15:00,0.7011,0.7011,0.7008,0.7008,8446699963.0
2007-09-21 09:20:00,0.7008,0.7009,0.7006,0.70065,5947900076.0
2007-09-21 09:25:00,0.7006,0.7008,0.70055,0.7008,5693099959.0
2007-09-21 09:30:00,0.7007,0.70085,0.70065,0.70075,5579600034.0
2007-09-21 09:35:00,0.70075,0.7008,0.70045,0.7007,6321099958.0
2007-09-21 09:40:00,0.7007,0.7007,0.70055,0.7006,5287399998.0
2007-09-21 09:45:00,0.7005,0.7006,0.7004,0.7005,6290800008.0
2007-09-21 09:50:00,0.7005,0.7006,0.6999,0.7,7181400019.0
2007-09-21 09:55:00,0.6999,0.6999,0.6993,0.6996,8586200119.0
2007-09-21 10:00:00,0.6995,0.6996,0.699,0.699,6933000015.0
2007-09-21 10:05:00,0.6988,0.6991,0.6987,0.6991,6577000030.0
2007-09-21 10:10:00,0.699,0.6992,0.6989,0.6989,7019200002.0
2007-09-21 10:15:00,0.699,0.699,0.6984,0.6984,8787999890.0
2007-09-21 10:20:00,0.6983,0.6985,0.6983,0.6985,9115599932.0
2007-09-21 10:25:00,0.6986,0.6986,0.6982,0.69835,7467199968.0
2007-09-21 10:30:00,0.6984,0.6986,0.6982,0.6985,8153199852.0
2007-09-21 10:35:00,0.6986,0.6986,0.6979,0.698,6647099967.0
2007-09-21 10:40:00,0.6981,0.6986,0.698,0.6985,6377199986.0
2007-09-21 10:45:00,0.6986,0.6987,0.69845,0.6987,7859199939.0
2007-09-21 10:50:00,0.6987,0.6987,0.69845,0.6987,5932699941.0
2007-09-21 10:55:00,0.6987,0.6988,0.6984,0.6984,7165900016.0
2007-09-21 11:00:00,0.6983,0.6984,0.6981,0.6983,6903899998.0
2007-09-21 11:05:00,0.6983,0.6986,0.6983,0.6984,8366600088.0
2007-09-21 11:10:00,0.6983,0.6988,0.6983,0.6986,6358099967.0
2007-09-21 11:15:00,0.6987,0.6987,0.69835,0.6986,6364799979.0
2007-09-21 11:20:00,0.69855,0.69855,0.69845,0.6985,4573699981.0
2007-09-21 11:25:00,0.6985,0.6985,0.6983,0.69845,4294899962.0
2007-09-21 11:30:00,0.6984,0.6985,0.6982,0.6982,4453599959.0
2007-09-21 11:35:00,0.6982,0.6983,0.6978,0.698,6261199955.0
2007-09-21 11:40:00,0.6979,0.6981,0.6978,0.6979,7870499975.0
2007-09-21 11:45:00,0.6978,0.698,0.6975,0.6976,6864499983.0
2007-09-21 11:50:00,0.6975,0.6977,0.6975,0.6975,6192099968.0
2007-09-21 11:55:00,0.69755,0.6979,0.6975,0.6979,7115699924.0
2007-09-21 12:00:00,0.6979,0.698,0.6977,0.698,6240599971.0
2007-09-21 12:05:00,0.698,0.6981,0.6976,0.6976,7703599984.0
2007-09-21 12:10:00,0.6978,0.6978,0.6975,0.6976,8699500005.0
2007-09-21 12:15:00,0.6977,0.6979,0.69755,0.6979,8117999983.0
2007-09-21 12:20:00,0.6979,0.6979,0.6978,0.6979,6320299942.0
2007-09-21 12:25:00,0.6979,0.6979,0.6978,0.6978,4576699952.0
2007-09-21 12:30:00,0.6978,0.6981,0.69775,0.698,6798399974.0
2007-09-21 12:35:00,0.698,0.6981,0.69775,0.6981,7462700016.0
2007-09-21 12:40:00,0.6981,0.69835,0.69795,0.6981,7363799953.0
2007-09-21 12:45:00,0.6982,0.6983,0.698,0.698,6287699938.0
2007-09-21 12:50:00,0.6979,0.6981,0.69775,0.69785,7030799966.0
2007-09-21 12:55:00,0.6979,0.69795,0.69745,0.6976,7044899917.0
2007-09-21 13:00:00,0.6975,0.6979,0.6975,0.6978,5574000002.0
2007-09-21 13:05:00,0.6978,0.6983,0.69775,0.6983,6925299897.0
2007-09-21 13:10:00,0.6982,0.69825,0.698,0.698,7123499966.0
2007-09-21 13:15:00,0.698,0.6982,0.69795,0.6981,6985099995.0
2007-09-21 13:20:00,0.6981,0.6982,0.69765,0.6978,6142499987.0
2007-09-21 13:25:00,0.69775,0.6979,0.69755,0.69755,3915299980.0
2007-09-21 13:30:00,0.6977,0.6977,0.6975,0.69755,5391999961.0
2007-09-21 13:35:00,0.6976,0.6976,0.69735,0.6975,7090000005.0
2007-09-21 13:40:00,0.6975,0.6975,0.69715,0.6974,7122600002.0
2007-09-21 13:45:00,0.69735,0.6975,0.69735,0.6975,4977199973.0
2007-09-21 13:50:00,0.6975,0.6975,0.69725,0.6974,6084099963.0
2007-09-21 13:55:00,0.6974,0.6974,0.6971,0.6972,6844000028.0
2007-09-21 14:00:00,0.69715,0.6974,0.697,0.6974,8333699952.0
2007-09-21 14:05:00,0.6974,0.6975,0.6972,0.6972,6891500016.0
2007-09-21 14:10:00,0.6973,0.6973,0.69705,0.6973,7056600032.0
2007-09-21 14:15:00,0.6973,0.6973,0.697,0.6972,8622800027.0
2007-09-21 14:20:00,0.6971,0.6973,0.6971,0.6973,7605200032.0
2007-09-21 14:25:00,0.6973,0.6974,0.6972,0.6974,4330399980.0
2007-09-21 14:30:00,0.6974,0.6974,0.6972,0.69725,2687800001.0
2007-09-21 14:35:00,0.69725,0.6973,0.6968,0.6969,6198500013.0
2007-09-21 14:40:00,0.6968,0.6972,0.6968,0.6972,5695999971.0
2007-09-21 14:45:00,0.6971,0.6972,0.6969,0.6971,7336500000.0
2007-09-21 14:50:00,0.6971,0.6975,0.6971,0.6974,9140500037.0
2007-09-21 14:55:00,0.6973,0.6975,0.6972,0.6974,9517499908.0
2007-09-21 15:00:00,0.6974,0.6974,0.6969,0.697,7202299981.0
2007-09-21 15:05:00,0.6971,0.6973,0.6971,0.6972,8333999936.0
2007-09-21 15:10:00,0.6973,0.6973,0.697,0.6971,8333999936.0
2007-09-21 15:15:00,0.697,0.697,0.6966,0.6969,10417499920.0
2007-09-21 15:20:00,0.6968,0.697,0.6967,0.697,10276199953.0
2007-09-21 15:25:00,0.6969,0.6973,0.6969,0.6973,10431000140.0
2007-09-21 15:30:00,0.6972,0.6973,0.697,0.6972,6258600084.0
2007-09-21 15:35:00,0.6971,0.6974,0.6971,0.6973,9380900081.0
2007-09-21 15:40:00,0.6972,0.6973,0.6971,0.6973,8635999945.0
2007-09-21 15:45:00,0.6972,0.6974,0.697,0.697,8697700063.0
2007-09-21 15:50:00,0.6971,0.6973,0.697,0.6972,8644300096.0
2007-09-21 15:55:00,0.6973,0.6976,0.6973,0.6976,8047500015.0
2007-09-21 16:00:00,0.6975,0.6978,0.6974,0.6978,5774799989.0
2007-09-21 16:05:00,0.6977,0.6979,0.6977,0.6978,9853799935.0
2007-09-21 16:10:00,0.6977,0.6979,0.6976,0.6977,8702799993.0
2007-09-21 16:15:00,0.6976,0.6977,0.6975,0.6975,8250799992.0
2007-09-21 16:20:00,0.6976,0.6977,0.6975,0.6977,9920200017.0
2007-09-21 16:25:00,0.6977,0.6977,0.6974,0.6975,4951799986.0
2007-09-21 16:30:00,0.6975,0.69765,0.69735,0.69745,7936999979.0
2007-09-21 16:35:00,0.6975,0.6975,0.6973,0.6974,4583200015.0
2007-09-21 16:40:00,0.6974,0.6975,0.6974,0.6974,3225800014.0
2007-09-21 16:45:00,0.6973,0.6975,0.6973,0.6974,3084800000.0
2007-09-21 16:50:00,0.69745,0.6975,0.6973,0.6974,5961099965.0
2007-09-21 16:55:00,0.6973,0.6976,0.6973,0.6974,8976699944.0
2007-09-21 17:00:00,0.6975,0.6975,0.6973,0.6974,7803299994.0
2007-09-21 17:05:00,0.6973,0.6974,0.6972,0.6973,7348499966.0
2007-09-21 17:10:00,0.6973,0.6973,0.69715,0.69715,5280099970.0
2007-09-21 17:15:00,0.6972,0.6973,0.6969,0.697,4713599996.0
2007-09-21 17:20:00,0.6969,0.697,0.6965,0.6965,8579500025.0
2007-09-21 17:25:00,0.6966,0.6968,0.6965,0.6966,9442600010.0
2007-09-21 17:30:00,0.6966,0.69675,0.6964,0.6966,8687025709.0
2007-09-21 17:35:00,0.6966,0.6967,0.6964,0.6964,8409300050.0
2007-09-21 17:40:00,0.6965,0.6966,0.6964,0.6966,6982500030.0
2007-09-21 17:45:00,0.6966,0.6967,0.6964,0.6965,8135400055.0
2007-09-21 17:50:00,0.6966,0.6967,0.69645,0.69655,6560700046.0
2007-09-21 17:55:00,0.69655,0.6966,0.69625,0.6965,8660600053.0
2007-09-21 18:00:00,0.6965,0.69655,0.6963,0.69645,4766199976.0
2007-09-21 18:05:00,0.6965,0.6966,0.69635,0.6966,6479299975.0
2007-09-21 18:10:00,0.6966,0.6966,0.6965,0.6965,3185499984.0
2007-09-21 18:15:00,0.69655,0.6967,0.6965,0.6966,3518300009.0
2007-09-21 18:20:00,0.6966,0.697,0.6966,0.6969,4400699962.0
2007-09-21 18:25:00,0.697,0.697,0.6969,0.697,4101099989.0
2007-09-21 18:30:00,0.697,0.6973,0.69685,0.6972,8899300010.0
2007-09-21 18:35:00,0.69725,0.6976,0.6971,0.6976,5355599993.0
2007-09-21 18:40:00,0.6976,0.69775,0.69725,0.6975,7661900017.0
2007-09-21 18:45:00,0.6975,0.69755,0.69725,0.69735,6188599989.0
2007-09-21 18:50:00,0.69735,0.6974,0.6972,0.69725,3410000004.0
2007-09-21 18:55:00,0.6971,0.6973,0.6971,0.6973,3490800033.0
2007-09-21 19:00:00,0.6973,0.6973,0.697,0.6972,4044200011.0
2007-09-21 19:05:00,0.6972,0.6974,0.69715,0.69735,6950000019.0
2007-09-21 19:10:00,0.69735,0.6974,0.69725,0.6973,2452299995.0
2007-09-21 19:15:00,0.6973,0.6974,0.69725,0.69725,2517300028.0
2007-09-21 19:20:00,0.6973,0.6973,0.69715,0.69715,1997400012.0
2007-09-21 19:25:00,0.697,0.69715,0.69695,0.69705,4342699994.0
2007-09-21 19:30:00,0.69705,0.69705,0.69685,0.697,1885099972.0
2007-09-21 19:35:00,0.69705,0.6971,0.6969,0.697,1738899993.0
2007-09-21 19:40:00,0.6969,0.6969,0.6967,0.69685,1744499977.0
2007-09-21 19:45:00,0.69685,0.69705,0.6968,0.697,3088299968.0
2007-09-21 19:50:00,0.697,0.6971,0.697,0.6971,2164999991.0
2007-09-21 19:55:00,0.6971,0.6971,0.69685,0.6971,3091200014.0
2007-09-21 20:00:00,0.69705,0.69715,0.6969,0.6971,2920299985.0
2007-09-21 20:05:00,0.6971,0.69725,0.6971,0.6972,2544199986.0
2007-09-21 20:10:00,0.6972,0.6972,0.697,0.6971,1924199988.0
2007-09-21 20:15:00,0.6971,0.69715,0.697,0.6971,2652599985.0
2007-09-21 20:20:00,0.6971,0.69725,0.69705,0.69715,3386100026.0
2007-09-21 20:25:00,0.6972,0.69725,0.697,0.69705,3947199991.0
2007-09-21 20:30:00,0.69705,0.6971,0.6969,0.69705,1263399997.0
2007-09-21 20:35:00,0.6971,0.6971,0.6968,0.6969,2999300009.0
2007-09-21 20:40:00,0.697,0.697,0.6969,0.69695,1146099991.0
2007-09-21 20:45:00,0.69695,0.69705,0.6968,0.697,2429400003.0
2007-09-21 20:50:00,0.69695,0.697,0.6968,0.697,2183700007.0
2007-09-21 20:55:00,0.69695,0.69715,0.69695,0.69705,1479100009.0
2007-09-21 21:00:00,0.69705,0.6971,0.69685,0.697,2017599982.0
2007-09-21 21:05:00,0.697,0.6971,0.6969,0.697,4298299997.0
2007-09-21 21:10:00,0.697,0.6972,0.6969,0.69715,2316799995.0
2007-09-21 21:15:00,0.69715,0.6972,0.697,0.697,2330899979.0
2007-09-21 21:20:00,0.697,0.697,0.6969,0.697,4591899921.0
2007-09-21 21:25:00,0.697,0.69705,0.6969,0.697,3104499992.0
2007-09-21 21:30:00,0.697,0.6971,0.6969,0.69705,2544699977.0
2007-09-21 21:35:00,0.69705,0.6971,0.697,0.697,338000002.0
2007-09-21 21:40:00,0.697,0.6972,0.697,0.6972,1331400001.0
2007-09-21 21:45:00,0.6972,0.6973,0.69705,0.69725,2337700004.0
2007-09-21 21:50:00,0.69725,0.6974,0.6971,0.6974,4551600014.0
2007-09-21 21:55:00,0.6974,0.6974,0.6973,0.6974,1640199990.0
2007-09-21 22:00:00,0.6974,0.6974,0.697,0.6972,2449299989.0
2007-09-21 22:05:00,0.6972,0.6973,0.6971,0.69725,1503700012.0
2007-09-21 22:10:00,0.6972,0.69735,0.6972,0.6973,789100006.0
2007-09-21 22:15:00,0.6973,0.69745,0.6971,0.6974,1412600000.0
2007-09-21 22:20:00,0.6974,0.6975,0.6973,0.6974,2124300012.0
2007-09-21 22:25:00,0.6974,0.6975,0.6973,0.6974,631699997.0
2007-09-21 22:30:00,0.6974,0.69755,0.6973,0.6975,574400001.0
2007-09-21 22:35:00,0.6975,0.6975,0.6972,0.6973,1146900003.0
2007-09-21 22:40:00,0.6973,0.6975,0.6972,0.69745,2591099984.0
2007-09-21 22:45:00,0.69745,0.69755,0.69725,0.6974,1279599984.0
2007-09-21 22:50:00,0.6973,0.69745,0.6972,0.6973,1003299975.0
2007-09-21 22:55:00,0.6973,0.6973,0.69705,0.6971,2169899984.0
2007-09-23 23:00:00,0.69715,0.69719,0.69692,0.69705,1110699991.0
2007-09-23 23:05:00,0.69693,0.69721,0.69674,0.69714,2168899978.0
2007-09-23 23:10:00,0.69698,0.69725,0.69685,0.69697,3082299970.0
2007-09-23 23:15:00,0.69697,0.69717,0.69681,0.69703,1479799990.0
2007-09-23 23:20:00,0.69716,0.69726,0.69685,0.69717,2770699962.0
2007-09-23 23:25:00,0.69702,0.69725,0.69696,0.69722,1620999985.0
2007-09-23 23:30:00,0.69725,0.69742,0.69709,0.69735,1721199996.0
2007-09-23 23:35:00,0.69717,0.69732,0.69688,0.69714,1167699990.0
2007-09-23 23:40:00,0.69724,0.69732,0.69696,0.69709,2716499980.0
2007-09-23 23:45:00,0.69689,0.69727,0.69687,0.6971,2888499983.0
2007-09-23 23:50:00,0.69715,0.6972,0.69699,0.69714,2171499989.0
2007-09-23 23:55:00,0.697,0.6972,0.69699,0.6971,317199995.0
2007-09-24 00:00:00,0.6971,0.69715,0.697,0.69715,180900000.0
2007-09-24 00:05:00,0.69715,0.69715,0.697,0.6971,100100000.0
2007-09-24 00:10:00,0.6971,0.69725,0.697,0.69725,25500000.0
2007-09-24 00:15:00,0.69725,0.69725,0.697,0.697,73200000.0
2007-09-24 00:20:00,0.697,0.6971,0.697,0.6971,113300000.0
2007-09-24 00:25:00,0.6971,0.6971,0.697,0.6971,151000000.0
2007-09-24 00:30:00,0.6971,0.6971,0.697,0.6971,149200000.0
2007-09-24 00:35:00,0.6971,0.69725,0.69705,0.69705,313499998.0
2007-09-24 00:40:00,0.69708,0.69713,0.69695,0.69702,2125800002.0
2007-09-24 00:45:00,0.6971,0.6971,0.697,0.697,84900000.0
2007-09-24 00:50:00,0.6971,0.6971,0.697,0.6971,151700000.0
2007-09-24 00:55:00,0.6971,0.6971,0.697,0.697,344300000.0
2007-09-24 01:00:00,0.697,0.697,0.6968,0.697,188200000.0
2007-09-24 01:05:00,0.697,0.6971,0.69695,0.6971,542999997.0
2007-09-24 01:10:00,0.6971,0.6971,0.6971,0.6971,176800000.0
2007-09-24 01:15:00,0.6971,0.6971,0.697,0.6971,826100000.0
2007-09-24 01:20:00,0.6971,0.6971,0.6969,0.697,396699999.0
2007-09-24 01:25:00,0.697,0.6971,0.6969,0.697,780799998.0
2007-09-24 01:30:00,0.697,0.6971,0.6969,0.697,928900001.0
2007-09-24 01:35:00,0.6971,0.6971,0.69683,0.6971,1776700015.0
2007-09-24 01:40:00,0.6971,0.6973,0.697,0.697,1580300000.0
2007-09-24 01:45:00,0.6971,0.6973,0.6971,0.6973,995200002.0
2007-09-24 01:50:00,0.6973,0.6974,0.6972,0.6974,398299997.0
2007-09-24 01:55:00,0.6974,0.69745,0.69718,0.69728,3059799984.0
2007-09-24 02:00:00,0.6973,0.6974,0.6972,0.6972,423000004.0
2007-09-24 02:05:00,0.6972,0.69735,0.6971,0.69725,546800003.0
2007-09-24 02:10:00,0.6973,0.6974,0.6971,0.69725,937800002.0
2007-09-24 02:15:00,0.6972,0.6973,0.6972,0.6972,338599997.0
2007-09-24 02:20:00,0.6972,0.69725,0.697,0.697,687800002.0
2007-09-24 02:25:00,0.697,0.69725,0.697,0.69725,651399998.0
2007-09-24 02:30:00,0.6972,0.6972,0.6968,0.697,2048000002.0
2007-09-24 02:35:00,0.697,0.69705,0.6968,0.6969,995399997.0
2007-09-24 02:40:00,0.6969,0.6969,0.6967,0.6969,238500001.0
2007-09-24 02:45:00,0.6969,0.6969,0.6967,0.6968,706100002.0
2007-09-24 02:50:00,0.6968,0.6968,0.6965,0.69665,2198800015.0
2007-09-24 02:55:00,0.69665,0.69675,0.69665,0.69675,1355999992.0
2007-09-24 03:00:00,0.6968,0.69685,0.6967,0.6968,1409800011.0
2007-09-24 03:05:00,0.69675,0.6969,0.6965,0.6967,3192599969.0
2007-09-24 03:10:00,0.6968,0.697,0.6967,0.69685,5349099977.0
2007-09-24 03:15:00,0.6969,0.6969,0.69645,0.6965,3758999988.0
2007-09-24 03:20:00,0.6966,0.69675,0.69645,0.6965,2755599995.0
2007-09-24 03:25:00,0.6966,0.6968,0.69635,0.6966,3811599996.0
2007-09-24 03:30:00,0.6966,0.69665,0.6963,0.6963,4716100010.0
2007-09-24 03:35:00,0.6963,0.69645,0.69625,0.6964,1062624993.0
2007-09-24 03:40:00,0.69645,0.69645,0.6963,0.6964,754800001.0
2007-09-24 03:45:00,0.6964,0.69645,0.6963,0.69635,822799994.0
2007-09-24 03:50:00,0.6964,0.6965,0.69635,0.69645,597000011.0
2007-09-24 03:55:00,0.69633,0.6965,0.6963,0.69645,597099999.0
2007-09-24 04:00:00,0.6965,0.6966,0.69635,0.6965,1006899994.0
2007-09-24 04:05:00,0.6965,0.6966,0.69645,0.6965,619399996.0
2007-09-24 04:10:00,0.6965,0.6966,0.6963,0.6966,2862799983.0
2007-09-24 04:15:00,0.6966,0.6968,0.6965,0.6967,2566200000.0
2007-09-24 04:20:00,0.6967,0.6967,0.6965,0.6967,2025300013.0
2007-09-24 04:25:00,0.6967,0.6967,0.6964,0.6965,1501599982.0
2007-09-24 04:30:00,0.6965,0.6965,0.6963,0.6964,1122999995.0
2007-09-24 04:35:00,0.6964,0.6965,0.6964,0.6965,837899997.0
2007-09-24 04:40:00,0.6965,0.6965,0.6965,0.6965,389700000.0
2007-09-24 04:45:00,0.6965,0.6965,0.6963,0.6964,444399999.0
2007-09-24 04:50:00,0.6964,0.69655,0.6963,0.6965,2738499996.0
2007-09-24 04:55:00,0.69655,0.69655,0.6961,0.6962,2531899997.0
2007-09-24 05:00:00,0.6962,0.6963,0.6961,0.6962,2329300050.0
2007-09-24 05:05:00,0.6962,0.6962,0.696,0.6961,764000017.0
2007-09-24 05:10:00,0.6961,0.6963,0.696,0.69625,1803599985.0
2007-09-24 05:15:00,0.6961,0.6962,0.6961,0.6962,1668399991.0
2007-09-24 05:20:00,0.6962,0.6962,0.6961,0.6961,932799969.0
2007-09-24 05:25:00,0.6961,0.69625,0.6961,0.69625,494599995.0
2007-09-24 05:30:00,0.69625,0.69625,0.69592,0.69625,372700005.0
2007-09-24 05:35:00,0.6962,0.69635,0.6962,0.69635,1421999991.0
2007-09-24 05:40:00,0.69635,0.6964,0.69605,0.6962,2102599992.0
2007-09-24 05:45:00,0.6962,0.69635,0.6962,0.6963,853800024.0
2007-09-24 05:50:00,0.6963,0.6964,0.6961,0.69625,3714099996.0
2007-09-24 05:55:00,0.6963,0.6964,0.69615,0.6963,2651799984.0
2007-09-24 06:00:00,0.6963,0.69645,0.6963,0.69645,728000005.0
2007-09-24 06:05:00,0.69645,0.6965,0.69615,0.6963,2427100013.0
2007-09-24 06:10:00,0.6963,0.6965,0.6962,0.6964,1070100000.0
2007-09-24 06:15:00,0.69635,0.69655,0.6963,0.6964,1553899998.0
2007-09-24 06:20:00,0.69655,0.69655,0.69632,0.69642,904000009.0
2007-09-24 06:25:00,0.69655,0.69665,0.6964,0.69645,1311799998.0
2007-09-24 06:30:00,0.6964,0.69665,0.69635,0.69655,1600000000.0
2007-09-24 06:35:00,0.69655,0.6966,0.6964,0.6965,666799997.0
2007-09-24 06:40:00,0.6965,0.6965,0.6964,0.6965,1719600013.0
2007-09-24 06:45:00,0.6965,0.69651,0.6961,0.6962,3267499992.0
2007-09-24 06:50:00,0.69615,0.6962,0.6961,0.6961,1157000000.0
2007-09-24 06:55:00,0.6962,0.6962,0.6961,0.6962,1637499960.0
2007-09-24 07:00:00,0.6962,0.69625,0.696,0.69625,1944500004.0
2007-09-24 07:05:00,0.69625,0.69625,0.69605,0.6962,994799990.0
2007-09-24 07:10:00,0.6962,0.6962,0.69605,0.69611,774900004.0
2007-09-24 07:15:00,0.6962,0.69625,0.69602,0.6962,309900002.0
2007-09-24 07:20:00,0.6962,0.6962,0.69615,0.69615,242000000.0
2007-09-24 07:25:00,0.6961,0.6961,0.6958,0.696,3365900044.0
2007-09-24 07:30:00,0.696,0.6961,0.69585,0.696,2530299973.0
2007-09-24 07:35:00,0.696,0.6962,0.6959,0.6962,1254999997.0
2007-09-24 07:40:00,0.6962,0.6963,0.696,0.6962,3526399962.0
2007-09-24 07:45:00,0.6962,0.6963,0.6959,0.6961,2064799994.0
2007-09-24 07:50:00,0.6961,0.6961,0.696,0.696,3572899940.0
2007-09-24 07:55:00,0.696,0.696,0.6957,0.69575,6218299975.0
2007-09-24 08:00:00,0.6959,0.696,0.6956,0.6958,8565999979.0
2007-09-24 08:05:00,0.6958,0.69605,0.6958,0.6958,4373899992.0
2007-09-24 08:10:00,0.6958,0.6961,0.6957,0.6961,5092499987.0
2007-09-24 08:15:00,0.6961,0.6961,0.69565,0.6958,5372999974.0
2007-09-24 08:20:00,0.6958,0.6958,0.69515,0.6953,7847000030.0
2007-09-24 08:25:00,0.6952,0.69545,0.69515,0.69535,6635999990.0
2007-09-24 08:30:00,0.6954,0.6956,0.69525,0.69555,6009600017.0
2007-09-24 08:35:00,0.6955,0.6957,0.69525,0.6955,7090000022.0
2007-09-24 08:40:00,0.6955,0.6958,0.6955,0.6957,5820899993.0
2007-09-24 08:45:00,0.6957,0.6957,0.6954,0.6956,3513499994.0
2007-09-24 08:50:00,0.6956,0.69565,0.6954,0.69565,2789799980.0
2007-09-24 08:55:00,0.69565,0.6959,0.6956,0.6959,4036199998.0
2007-09-24 09:00:00,0.6959,0.696,0.69545,0.6958,6676399979.0
2007-09-24 09:05:00,0.69585,0.6962,0.6958,0.6962,8440199980.0
2007-09-24 09:10:00,0.6963,0.6968,0.6962,0.6967,7882000019.0
2007-09-24 09:15:00,0.6967,0.6969,0.6966,0.69675,6981099969.0
2007-09-24 09:20:00,0.69655,0.6968,0.6963,0.6964,7918399948.0
2007-09-24 09:25:00,0.6962,0.6963,0.69605,0.6963,7536599997.0
2007-09-24 09:30:00,0.6962,0.69635,0.6961,0.6962,6386600036.0
2007-09-24 09:35:00,0.6962,0.6964,0.696,0.6964,5137999995.0
2007-09-24 09:40:00,0.6965,0.6968,0.6964,0.6967,3202799988.0
2007-09-24 09:45:00,0.6967,0.69685,0.6966,0.6967,7523099963.0
2007-09-24 09:50:00,0.69675,0.69675,0.69655,0.6966,5675100001.0
2007-09-24 09:55:00,0.6966,0.6967,0.6965,0.69665,6457300020.0
2007-09-24 10:00:00,0.69665,0.6968,0.6965,0.69675,8720699974.0
2007-09-24 10:05:00,0.69675,0.6968,0.6966,0.6968,7467900060.0
2007-09-24 10:10:00,0.6967,0.6969,0.6967,0.6968,7135800045.0
2007-09-24 10:15:00,0.6969,0.6972,0.6969,0.69695,6760899975.0
2007-09-24 10:20:00,0.69695,0.697,0.6969,0.6969,4855499993.0
2007-09-24 10:25:00,0.6968,0.69705,0.6968,0.6969,5107200003.0
2007-09-24 10:30:00,0.697,0.697,0.69667,0.6968,6228299965.0
2007-09-24 10:35:00,0.6969,0.69698,0.69648,0.69666,4053300000.0
2007-09-24 10:40:00,0.69662,0.6968,0.6963,0.6963,4699199999.0
2007-09-24 10:45:00,0.69635,0.6966,0.69625,0.69645,6892200007.0
2007-09-24 10:50:00,0.6964,0.6965,0.6962,0.6962,8713200064.0
2007-09-24 10:55:00,0.6962,0.6963,0.696,0.69615,5249400022.0
2007-09-24 11:00:00,0.6961,0.6963,0.6961,0.6962,5853499981.0
2007-09-24 11:05:00,0.69625,0.69635,0.69615,0.6963,7003999949.0
2007-09-24 11:10:00,0.69635,0.69645,0.69625,0.6964,7224599925.0
2007-09-24 11:15:00,0.6964,0.6964,0.6962,0.69625,6263099999.0
2007-09-24 11:20:00,0.69625,0.69635,0.69615,0.6963,7440999962.0
2007-09-24 11:25:00,0.6963,0.6964,0.69625,0.6964,5168100016.0
2007-09-24 11:30:00,0.6964,0.6965,0.6963,0.6965,2375199988.0
2007-09-24 11:35:00,0.6965,0.6967,0.69645,0.6965,6320399971.0
2007-09-24 11:40:00,0.6965,0.6966,0.69635,0.6965,6124999998.0
2007-09-24 11:45:00,0.6965,0.6966,0.69635,0.69655,4916999998.0
2007-09-24 11:50:00,0.6966,0.6966,0.6964,0.6965,5719699983.0
2007-09-24 11:55:00,0.6964,0.6965,0.6962,0.6963,6172999970.0
2007-09-24 12:00:00,0.6962,0.6963,0.6961,0.6962,7356999940.0
2007-09-24 12:05:00,0.6961,0.6963,0.696,0.6963,7356999940.0
2007-09-24 12:10:00,0.6962,0.6965,0.6961,0.6965,7356999940.0
2007-09-24 12:15:00,0.6965,0.6966,0.69635,0.6966,4321000004.0
2007-09-24 12:20:00,0.6966,0.6967,0.6965,0.69665,6757600023.0
2007-09-24 12:25:00,0.69665,0.6968,0.6966,0.6967,4732199989.0
2007-09-24 12:30:00,0.6968,0.6969,0.6967,0.6969,4990999982.0
2007-09-24 12:35:00,0.6968,0.6969,0.6968,0.6968,5489799971.0
2007-09-24 12:40:00,0.6969,0.69705,0.6969,0.697,3163000003.0
2007-09-24 12:45:00,0.6968,0.6972,0.6968,0.6971,6673999952.0
2007-09-24 12:50:00,0.6972,0.6973,0.697,0.6972,6706300001.0
2007-09-24 12:55:00,0.6972,0.69735,0.69715,0.69725,8266000043.0
2007-09-24 13:00:00,0.69725,0.6973,0.6971,0.69715,7888399915.0
2007-09-24 13:05:00,0.69715,0.6972,0.6969,0.697,5378999990.0
2007-09-24 13:10:00,0.6969,0.69705,0.6969,0.697,7329200009.0
2007-09-24 13:15:00,0.697,0.697,0.6969,0.697,6299399999.0
2007-09-24 13:20:00,0.6969,0.6971,0.6969,0.697,8642300034.0
2007-09-24 13:25:00,0.6969,0.697,0.6967,0.6968,4838700135.0
2007-09-24 13:30:00,0.6968,0.69695,0.6967,0.69685,7793299999.0
2007-09-24 13:35:00,0.6969,0.6969,0.6967,0.6968,2382700012.0
2007-09-24 13:40:00,0.6967,0.6969,0.6967,0.69685,5388000046.0
2007-09-24 13:45:00,0.69685,0.69685,0.69675,0.6968,1822199996.0
2007-09-24 13:50:00,0.6968,0.6969,0.6967,0.69685,3070700010.0
2007-09-24 13:55:00,0.6967,0.6969,0.6967,0.6968,5654000020.0
2007-09-24 14:00:00,0.6969,0.6969,0.6968,0.69685,2847900000.0
2007-09-24 14:05:00,0.69685,0.6969,0.69675,0.6969,6458600016.0
2007-09-24 14:10:00,0.6969,0.6969,0.6967,0.6968,4664799952.0
2007-09-24 14:15:00,0.6967,0.6968,0.6963,0.6964,5575999940.0
2007-09-24 14:20:00,0.6965,0.6965,0.6963,0.6964,5575999940.0
2007-09-24 14:25:00,0.6963,0.6965,0.6963,0.6964,5170399954.0
2007-09-24 14:30:00,0.6963,0.6965,0.6963,0.6965,8605599934.0
2007-09-24 14:35:00,0.6964,0.6967,0.6964,0.6967,2831999970.0
2007-09-24 14:40:00,0.6966,0.6968,0.6965,0.6967,3930000002.0
2007-09-24 14:45:00,0.6966,0.6967,0.6964,0.6965,5577000050.0
2007-09-24 14:50:00,0.6966,0.6968,0.6965,0.6965,4461600040.0
2007-09-24 14:55:00,0.69655,0.6966,0.6964,0.6965,5569700028.0
2007-09-24 15:00:00,0.6966,0.6967,0.6965,0.6965,6916600003.0
2007-09-24 15:05:00,0.6966,0.6966,0.6963,0.6964,4479400007.0
2007-09-24 15:10:00,0.6963,0.6965,0.6963,0.6965,5196800024.0
2007-09-24 15:15:00,0.6965,0.6965,0.6963,0.6964,3189700025.0
2007-09-24 15:20:00,0.6963,0.6965,0.6963,0.6964,7269900065.0
2007-09-24 15:25:00,0.69645,0.69655,0.6963,0.6964,2271200023.0
2007-09-24 15:30:00,0.6963,0.69645,0.6962,0.6963,4970999996.0
2007-09-24 15:35:00,0.6962,0.6964,0.6962,0.6964,7887000029.0
2007-09-24 15:40:00,0.6964,0.69645,0.69625,0.6964,6028700047.0
2007-09-24 15:45:00,0.6965,0.6967,0.6964,0.6965,4860800000.0
2007-09-24 15:50:00,0.6966,0.6966,0.6964,0.6966,6076000000.0
2007-09-24 15:55:00,0.6966,0.6967,0.6965,0.6967,5443200018.0
2007-09-24 16:00:00,0.6968,0.6969,0.6967,0.6968,3803999997.0
2007-09-24 16:05:00,0.6967,0.6969,0.6967,0.6968,6717899986.0
2007-09-24 16:10:00,0.6969,0.697,0.6968,0.6969,4962299963.0
2007-09-24 16:15:00,0.697,0.697,0.6968,0.6969,5300099943.0
2007-09-24 16:20:00,0.6969,0.6971,0.6969,0.697,6624699994.0
2007-09-24 16:25:00,0.697,0.69705,0.6968,0.6969,7748399997.0
2007-09-24 16:30:00,0.6968,0.6971,0.6968,0.697,9647700008.0
2007-09-24 16:35:00,0.6971,0.6971,0.6969,0.69705,5474099995.0
2007-09-24 16:40:00,0.6969,0.6971,0.6969,0.697,6501600004.0
2007-09-24 16:45:00,0.6969,0.697,0.6968,0.6968,4840800016.0
2007-09-24 16:50:00,0.6969,0.6972,0.6968,0.6971,6051000020.0
2007-09-24 16:55:00,0.697,0.6972,0.6968,0.6969,6260800014.0
2007-09-24 17:00:00,0.6968,0.6969,0.6965,0.6966,7099999990.0
2007-09-24 17:05:00,0.6967,0.6967,0.6963,0.6964,6101200019.0
2007-09-24 17:10:00,0.6964,0.6965,0.6963,0.6965,4192499955.0
2007-09-24 17:15:00,0.6965,0.69655,0.6964,0.6964,6953100006.0
2007-09-24 17:20:00,0.6963,0.6964,0.6961,0.6962,8152800020.0
2007-09-24 17:25:00,0.6963,0.6964,0.6962,0.6963,6114600015.0
2007-09-24 17:30:00,0.69635,0.6964,0.6961,0.6961,6362999987.0
2007-09-24 17:35:00,0.696,0.6963,0.6958,0.6963,7207999970.0
2007-09-24 17:40:00,0.6962,0.69665,0.6962,0.69655,5753799984.0
2007-09-24 17:45:00,0.6966,0.6966,0.6964,0.69645,4863800001.0
2007-09-24 17:50:00,0.6963,0.6965,0.6963,0.69635,5216699984.0
2007-09-24 17:55:00,0.6963,0.6965,0.6963,0.6964,4012899974.0
2007-09-24 18:00:00,0.6965,0.6966,0.6964,0.6966,6983299943.0
2007-09-24 18:05:00,0.6966,0.69665,0.6965,0.69665,4612300003.0
2007-09-24 18:10:00,0.69665,0.69665,0.6964,0.69655,4842099962.0
2007-09-24 18:15:00,0.6965,0.69665,0.6965,0.6966,5217899960.0
2007-09-24 18:20:00,0.69655,0.6967,0.69655,0.69665,5572900027.0
2007-09-24 18:25:00,0.6966,0.6967,0.69655,0.69665,7553500079.0
2007-09-24 18:30:00,0.6967,0.6968,0.69655,0.69675,5581200001.0
2007-09-24 18:35:00,0.6967,0.6968,0.6967,0.6967,4039999935.0
2007-09-24 18:40:00,0.69675,0.6968,0.69665,0.6968,1702899980.0
2007-09-24 18:45:00,0.6966,0.6968,0.6966,0.69675,4948500032.0
2007-09-24 18:50:00,0.6968,0.69685,0.6966,0.69675,5613299946.0
2007-09-24 18:55:00,0.69675,0.6968,0.6967,0.6967,3775099960.0
2007-09-24 19:00:00,0.69675,0.6968,0.69665,0.6967,3376299999.0
2007-09-24 19:05:00,0.6967,0.6968,0.69665,0.6968,5701899979.0
2007-09-24 19:10:00,0.6967,0.6968,0.6967,0.69675,2373799968.0
2007-09-24 19:15:00,0.69675,0.6968,0.6967,0.69675,1825800002.0
2007-09-24 19:20:00,0.69675,0.6968,0.6967,0.69675,3481500006.0
2007-09-24 19:25:00,0.69675,0.69685,0.69675,0.6968,3802000027.0
2007-09-24 19:30:00,0.6968,0.6968,0.6966,0.6967,2489199976.0
2007-09-24 19:35:00,0.6967,0.6968,0.6967,0.69675,2953999995.0
2007-09-24 19:40:00,0.69675,0.69685,0.6967,0.6968,3955899969.0
2007-09-24 19:45:00,0.6968,0.6968,0.69665,0.6967,6046999934.0
2007-09-24 19:50:00,0.6967,0.6968,0.6967,0.69675,1388499984.0
2007-09-24 19:55:00,0.6968,0.6968,0.69675,0.6968,3724000000.0
2007-09-24 20:00:00,0.6968,0.6968,0.6967,0.6968,3185899999.0
2007-09-24 20:05:00,0.6968,0.6968,0.69665,0.6968,5568000047.0
2007-09-24 20:10:00,0.6968,0.69685,0.69675,0.6968,5834199980.0
2007-09-24 20:15:00,0.6968,0.6968,0.69675,0.6968,2768999989.0
2007-09-24 20:20:00,0.6968,0.69685,0.69675,0.6968,6211799958.0
2007-09-24 20:25:00,0.6968,0.697,0.6968,0.697,3834099987.0
2007-09-24 20:30:00,0.697,0.697,0.6969,0.697,4401399953.0
2007-09-24 20:35:00,0.697,0.697,0.6968,0.6969,6839399956.0
2007-09-24 20:40:00,0.6969,0.6969,0.69685,0.6969,2956299945.0
2007-09-24 20:45:00,0.6969,0.697,0.69675,0.69685,6478699981.0
2007-09-24 20:50:00,0.6968,0.69685,0.69665,0.69675,5238200049.0
2007-09-24 20:55:00,0.69675,0.69685,0.6967,0.6968,2903799944.0
2007-09-24 21:00:00,0.6967,0.6968,0.6967,0.69675,4360799949.0
2007-09-24 21:05:00,0.69675,0.6968,0.6967,0.69675,4665699985.0
2007-09-24 21:10:00,0.69675,0.6968,0.6965,0.6966,5079700035.0
2007-09-24 21:15:00,0.6967,0.6967,0.6966,0.6967,3751399989.0
2007-09-24 21:20:00,0.6967,0.6968,0.6967,0.6967,2887700009.0
2007-09-24 21:25:00,0.6967,0.69685,0.6967,0.6968,3128099994.0
2007-09-24 21:30:00,0.6968,0.6968,0.6967,0.6968,2573300013.0
2007-09-24 21:35:00,0.6968,0.6968,0.69675,0.6968,3917199998.0
2007-09-24 21:40:00,0.6968,0.6968,0.69665,0.6967,3522999964.0
2007-09-24 21:45:00,0.69675,0.69675,0.69665,0.69675,2649900010.0
2007-09-24 21:50:00,0.69675,0.6968,0.6967,0.69675,2679299987.0
2007-09-24 21:55:00,0.69675,0.6968,0.6967,0.6968,3530799992.0
2007-09-24 22:00:00,0.6968,0.69685,0.6967,0.6968,4370399968.0
2007-09-24 22:05:00,0.6968,0.6968,0.69665,0.6967,2234100024.0
2007-09-24 22:10:00,0.69665,0.69675,0.69665,0.6967,1568699994.0
2007-09-24 22:15:00,0.6967,0.6967,0.69645,0.6966,5202999981.0
2007-09-24 22:20:00,0.6966,0.6966,0.6964,0.69645,2737699987.0
2007-09-24 22:25:00,0.69645,0.6965,0.6964,0.6965,4239999915.0
2007-09-24 22:30:00,0.6965,0.6967,0.69645,0.6967,3500200011.0
2007-09-24 22:35:00,0.6967,0.6967,0.69655,0.6967,3707199975.0
2007-09-24 22:40:00,0.6967,0.6967,0.69655,0.6966,1796400002.0
2007-09-24 22:45:00,0.6966,0.6966,0.69645,0.69645,1572399984.0
2007-09-24 22:50:00,0.69645,0.6966,0.6964,0.6965,2415399982.0
2007-09-24 22:55:00,0.6965,0.6966,0.6964,0.69645,3711000007.0
2007-09-24 23:00:00,0.6964,0.6964,0.69625,0.6963,328100000.0
2007-09-24 23:05:00,0.6963,0.69665,0.6963,0.6964,906299995.0
2007-09-24 23:10:00,0.6964,0.6965,0.6963,0.6963,947600014.0
2007-09-24 23:15:00,0.6963,0.6965,0.6963,0.6963,2111600032.0
2007-09-24 23:20:00,0.6964,0.6964,0.69604,0.69625,468799986.0
2007-09-24 23:25:00,0.69625,0.6964,0.69625,0.6963,1370700012.0
2007-09-24 23:30:00,0.69625,0.69635,0.69621,0.69622,425100003.0
2007-09-24 23:35:00,0.6963,0.69635,0.6962,0.69622,674400001.0
2007-09-24 23:40:00,0.6963,0.6965,0.69608,0.69625,884399996.0
2007-09-24 23:45:00,0.69635,0.6965,0.69625,0.69625,1585100001.0
2007-09-24 23:50:00,0.6963,0.69645,0.6961,0.6964,1716300007.0
2007-09-24 23:55:00,0.6964,0.6964,0.69625,0.69635,1851599992.0
2007-09-25 00:00:00,0.6963,0.6964,0.69625,0.6964,1358700007.0
2007-09-25 00:05:00,0.6964,0.69655,0.69635,0.6964,2364299984.0
2007-09-25 00:10:00,0.6964,0.6965,0.6963,0.6964,2140299992.0
2007-09-25 00:15:00,0.6964,0.6965,0.69635,0.69635,1655899973.0
2007-09-25 00:20:00,0.69635,0.6965,0.69635,0.69645,1304599976.0
2007-09-25 00:25:00,0.69645,0.6966,0.6964,0.6966,1577500010.0
2007-09-25 00:30:00,0.6966,0.6966,0.69655,0.69655,445799994.0
2007-09-25 00:35:00,0.6966,0.6967,0.69655,0.6966,1402700013.0
2007-09-25 00:40:00,0.6966,0.6966,0.6963,0.6964,2184199997.0
2007-09-25 00:45:00,0.6964,0.6964,0.69625,0.6963,1335400001.0
2007-09-25 00:50:00,0.6963,0.6965,0.69625,0.6963,3728200019.0
2007-09-25 00:55:00,0.69635,0.6964,0.69625,0.69635,2551400020.0
2007-09-25 01:00:00,0.69635,0.6965,0.69635,0.69645,2021300005.0
2007-09-25 01:05:00,0.69645,0.69645,0.69635,0.69635,1554900006.0
2007-09-25 01:10:00,0.6964,0.69645,0.69635,0.69645,604200010.0
2007-09-25 01:15:00,0.69645,0.6965,0.6964,0.69645,522200002.0
2007-09-25 01:20:00,0.69645,0.69645,0.69635,0.69635,1985299989.0
2007-09-25 01:25:00,0.69635,0.6964,0.6963,0.69635,1169900009.0
2007-09-25 01:30:00,0.69635,0.6964,0.6963,0.6964,434799999.0
2007-09-25 01:35:00,0.69635,0.6964,0.69635,0.69635,451900000.0
2007-09-25 01:40:00,0.69635,0.6964,0.6963,0.6964,464600004.0
2007-09-25 01:45:00,0.6964,0.69655,0.6964,0.6965,547299998.0
2007-09-25 01:50:00,0.69645,0.69655,0.69645,0.69645,281899997.0
2007-09-25 01:55:00,0.69645,0.69665,0.6964,0.69655,1176399999.0
2007-09-25 02:00:00,0.69655,0.6971,0.69655,0.697,5433899998.0
2007-09-25 02:05:00,0.6971,0.69725,0.69705,0.69725,3461600007.0
2007-09-25 02:10:00,0.69725,0.69755,0.69715,0.69745,5863000005.0
2007-09-25 02:15:00,0.6975,0.6978,0.6975,0.6977,8110300037.0
2007-09-25 02:20:00,0.69775,0.698,0.69765,0.6979,6259399998.0
2007-09-25 02:25:00,0.69795,0.69805,0.6978,0.69805,6471199990.0
2007-09-25 02:30:00,0.6979,0.69835,0.6979,0.6981,6992700047.0
2007-09-25 02:35:00,0.69825,0.69825,0.69805,0.6982,3655600017.0
2007-09-25 02:40:00,0.6982,0.6982,0.6979,0.6981,3064700010.0
2007-09-25 02:45:00,0.6981,0.6983,0.69795,0.6981,5169000003.0
2007-09-25 02:50:00,0.69815,0.6985,0.69805,0.6985,4563099997.0
2007-09-25 02:55:00,0.6986,0.6989,0.6985,0.6987,7916099994.0
2007-09-25 03:00:00,0.6987,0.6989,0.69865,0.6989,4479499964.0
2007-09-25 03:05:00,0.6989,0.6989,0.6987,0.6988,4423899984.0
2007-09-25 03:10:00,0.6988,0.69885,0.6985,0.6986,5737699993.0
2007-09-25 03:15:00,0.6986,0.6987,0.6984,0.69845,3867600015.0
2007-09-25 03:20:00,0.69845,0.69875,0.6984,0.6986,5049699980.0
2007-09-25 03:25:00,0.6986,0.6989,0.6986,0.6988,3645400000.0
2007-09-25 03:30:00,0.6989,0.69905,0.69885,0.699,2848500013.0
2007-09-25 03:35:00,0.699,0.69915,0.6989,0.6989,5550500100.0
2007-09-25 03:40:00,0.6987,0.6988,0.69845,0.69855,5119099983.0
2007-09-25 03:45:00,0.6985,0.6986,0.69835,0.69845,5085599982.0
2007-09-25 03:50:00,0.69845,0.69855,0.6984,0.69855,2658599998.0
2007-09-25 03:55:00,0.69855,0.6988,0.6985,0.6987,3055800010.0
2007-09-25 04:00:00,0.6987,0.6989,0.69865,0.6988,2713500004.0
2007-09-25 04:05:00,0.6988,0.699,0.6988,0.69895,3732799994.0
2007-09-25 04:10:00,0.69895,0.69905,0.69895,0.699,2381700017.0
2007-09-25 04:15:00,0.699,0.699,0.6987,0.69895,4015599989.0
2007-09-25 04:20:00,0.69895,0.69895,0.6989,0.69895,313300000.0
2007-09-25 04:25:00,0.69895,0.69895,0.6989,0.6989,381600002.0
2007-09-25 04:30:00,0.6989,0.69905,0.6989,0.69895,363300003.0
2007-09-25 04:35:00,0.69895,0.6993,0.69895,0.6993,4230400026.0
2007-09-25 04:40:00,0.6993,0.6994,0.69895,0.69905,4250800023.0
2007-09-25 04:45:00,0.69905,0.6991,0.699,0.69905,1239299997.0
2007-09-25 04:50:00,0.69905,0.6991,0.69905,0.69905,1085600000.0
2007-09-25 04:55:00,0.69905,0.6991,0.699,0.69905,3208599993.0
2007-09-25 05:00:00,0.69905,0.6991,0.699,0.699,1759499994.0
2007-09-25 05:05:00,0.6991,0.69915,0.699,0.6991,4368300016.0
2007-09-25 05:10:00,0.6991,0.6992,0.69905,0.69905,3508699944.0
2007-09-25 05:15:00,0.6991,0.6993,0.69905,0.6991,4507999976.0
2007-09-25 05:20:00,0.6991,0.6992,0.699,0.6991,2670399988.0
2007-09-25 05:25:00,0.6991,0.6991,0.69895,0.69895,1986699995.0
2007-09-25 05:30:00,0.699,0.6991,0.69895,0.6991,2125899985.0
2007-09-25 05:35:00,0.6991,0.69915,0.6988,0.69885,4484799988.0
2007-09-25 05:40:00,0.6988,0.6989,0.69865,0.6988,3564599997.0
2007-09-25 05:45:00,0.6988,0.69925,0.6988,0.6991,3404399976.0
2007-09-25 05:50:00,0.69915,0.6994,0.6991,0.6993,3928199974.0
2007-09-25 05:55:00,0.6993,0.6996,0.6993,0.6993,8365799999.0
2007-09-25 06:00:00,0.6994,0.6996,0.69935,0.6994,6404900016.0
2007-09-25 06:05:00,0.6994,0.69945,0.6993,0.6994,3922199982.0
2007-09-25 06:10:00,0.6994,0.6996,0.69915,0.6992,6045100013.0
2007-09-25 06:15:00,0.6993,0.69955,0.6993,0.6994,6404800008.0
2007-09-25 06:20:00,0.69945,0.6996,0.69935,0.6995,6030499978.0
2007-09-25 06:25:00,0.6995,0.69955,0.69895,0.699,3775600000.0
2007-09-25 06:30:00,0.69895,0.699,0.6989,0.6989,4318900044.0
2007-09-25 06:35:00,0.6989,0.69895,0.69885,0.6989,2327999996.0
2007-09-25 06:40:00,0.6989,0.6989,0.6988,0.6989,3061499988.0
2007-09-25 06:45:00,0.6989,0.6991,0.69885,0.69905,1359499999.0
2007-09-25 06:50:00,0.69905,0.69905,0.6989,0.6989,347999999.0
2007-09-25 06:55:00,0.69895,0.6991,0.69895,0.6991,1515599999.0
2007-09-25 07:00:00,0.6991,0.6995,0.699,0.6995,4984200018.0
2007-09-25 07:05:00,0.6995,0.6996,0.69945,0.6996,4775800037.0
2007-09-25 07:10:00,0.6996,0.6997,0.6992,0.6994,3795100019.0
2007-09-25 07:15:00,0.69945,0.6996,0.6994,0.6995,4873200040.0
2007-09-25 07:20:00,0.69945,0.6999,0.69945,0.6998,5077499982.0
2007-09-25 07:25:00,0.6998,0.6999,0.6997,0.69985,4148999971.0
2007-09-25 07:30:00,0.69985,0.69995,0.69975,0.69985,2387500029.0
2007-09-25 07:35:00,0.6999,0.6999,0.69975,0.6998,2162799994.0
2007-09-25 07:40:00,0.6998,0.69985,0.69965,0.6998,2877400022.0
2007-09-25 07:45:00,0.6998,0.6999,0.6997,0.6998,3395899991.0
2007-09-25 07:50:00,0.6998,0.6998,0.6996,0.6997,2082500001.0
2007-09-25 07:55:00,0.6997,0.6997,0.69955,0.69955,3669100000.0
2007-09-25 08:00:00,0.69955,0.6998,0.69955,0.6998,8169499979.0
2007-09-25 08:05:00,0.6998,0.7002,0.6996,0.7002,8101200036.0
2007-09-25 08:10:00,0.70015,0.7003,0.69985,0.69985,5532000001.0
2007-09-25 08:15:00,0.6999,0.7,0.6997,0.6998,8463499939.0
2007-09-25 08:20:00,0.6998,0.7,0.6998,0.6999,7783499951.0
2007-09-25 08:25:00,0.7,0.7001,0.6999,0.6999,6669199975.0
2007-09-25 08:30:00,0.7,0.7,0.6996,0.6997,9382500005.0
2007-09-25 08:35:00,0.6996,0.6999,0.6996,0.6998,7875799991.0
2007-09-25 08:40:00,0.6998,0.6999,0.6997,0.6997,7316000016.0
2007-09-25 08:45:00,0.6998,0.69985,0.69975,0.6998,7170600009.0
2007-09-25 08:50:00,0.6998,0.6998,0.6993,0.6995,7353700032.0
2007-09-25 08:55:00,0.6994,0.6996,0.6991,0.69935,5741800022.0
2007-09-25 09:00:00,0.6992,0.6993,0.6991,0.6992,7527400020.0
2007-09-25 09:05:00,0.6991,0.6993,0.6991,0.69925,8358599965.0
2007-09-25 09:10:00,0.69925,0.6994,0.6991,0.6994,8165200021.0
2007-09-25 09:15:00,0.6995,0.6998,0.6993,0.6998,7995500030.0
2007-09-25 09:20:00,0.6997,0.69995,0.6997,0.69985,8711700040.0
2007-09-25 09:25:00,0.6998,0.69995,0.6998,0.69995,844800000.0
2007-09-25 09:30:00,0.7,0.7001,0.6998,0.6998,5676399996.0
2007-09-25 09:35:00,0.6997,0.7002,0.6997,0.7001,5676399996.0
2007-09-25 09:40:00,0.7,0.7001,0.7,0.7001,5676399996.0
2007-09-25 09:45:00,0.7,0.7001,0.6998,0.7001,7690499980.0
2007-09-25 09:50:00,0.7,0.7003,0.6999,0.7002,7690499980.0
2007-09-25 09:55:00,0.7003,0.7003,0.6999,0.7001,4614299988.0
2007-09-25 10:00:00,0.7,0.7,0.6997,0.6999,1571000000.0
2007-09-25 10:05:00,0.7,0.7,0.6998,0.6998,1571000000.0
2007-09-25 10:10:00,0.6998,0.7,0.6998,0.7,5495800005.0
2007-09-25 10:15:00,0.69995,0.7,0.6996,0.6997,5170899986.0
2007-09-25 10:20:00,0.6998,0.6998,0.69955,0.6998,7288899984.0
2007-09-25 10:25:00,0.6998,0.6999,0.6996,0.6997,9266799867.0
2007-09-25 10:30:00,0.6996,0.6997,0.6995,0.6996,9780499840.0
2007-09-25 10:35:00,0.6996,0.6997,0.6994,0.6995,6153000007.0
2007-09-25 10:40:00,0.6996,0.6996,0.6994,0.6995,4994100009.0
2007-09-25 10:45:00,0.6996,0.6998,0.6995,0.69975,7537200009.0
2007-09-25 10:50:00,0.69975,0.6998,0.6997,0.6997,2825000006.0
2007-09-25 10:55:00,0.69975,0.7,0.69965,0.6999,9200899985.0
2007-09-25 11:00:00,0.7,0.7002,0.6998,0.7002,9244000000.0
2007-09-25 11:05:00,0.7001,0.7003,0.7001,0.7003,5546400000.0
2007-09-25 11:10:00,0.7002,0.7003,0.7,0.7001,7395200000.0
2007-09-25 11:15:00,0.7001,0.7001,0.6999,0.6999,6722000020.0
2007-09-25 11:20:00,0.7,0.70005,0.6999,0.70005,5768999978.0
2007-09-25 11:25:00,0.70005,0.7003,0.70005,0.7002,7622499983.0
2007-09-25 11:30:00,0.7005,0.7005,0.7002,0.7003,10081500000.0
2007-09-25 11:35:00,0.7003,0.7005,0.70015,0.7005,9590600009.0
2007-09-25 11:40:00,0.7006,0.7009,0.7005,0.7009,9112100039.0
2007-09-25 11:45:00,0.7008,0.701,0.7007,0.7008,7094500015.0
2007-09-25 11:50:00,0.70075,0.7009,0.7007,0.7007,6472899983.0
2007-09-25 11:55:00,0.7007,0.701,0.7007,0.701,5593200023.0
2007-09-25 12:00:00,0.701,0.7011,0.7008,0.7008,6087599978.0
2007-09-25 12:05:00,0.7009,0.7009,0.7007,0.7008,7482799990.0
2007-09-25 12:10:00,0.7008,0.7008,0.7006,0.7007,4348800003.0
2007-09-25 12:15:00,0.7008,0.7008,0.7006,0.7007,2102400000.0
2007-09-25 12:20:00,0.70075,0.7009,0.70065,0.7008,4744600033.0
2007-09-25 12:25:00,0.7007,0.7009,0.7007,0.7007,1056000000.0
2007-09-25 12:30:00,0.7008,0.7009,0.7007,0.7009,6269800030.0
2007-09-25 12:35:00,0.70095,0.701,0.7009,0.701,6080199996.0
2007-09-25 12:40:00,0.701,0.70125,0.7009,0.70125,5924700015.0
2007-09-25 12:45:00,0.7013,0.7013,0.701,0.701,6563500110.0
2007-09-25 12:50:00,0.701,0.7011,0.7009,0.701,5096200052.0
2007-09-25 12:55:00,0.70105,0.7011,0.7009,0.70095,7458099998.0
2007-09-25 13:00:00,0.701,0.701,0.70085,0.7009,3730500033.0
2007-09-25 13:05:00,0.7008,0.7009,0.7008,0.7009,2586799996.0
2007-09-25 13:10:00,0.7009,0.7009,0.70075,0.7008,4749099987.0
2007-09-25 13:15:00,0.7008,0.70095,0.7008,0.70085,6609199963.0
2007-09-25 13:20:00,0.70085,0.7009,0.7006,0.7006,8247499925.0
2007-09-25 13:25:00,0.7007,0.7008,0.7006,0.7007,8747299967.0
2007-09-25 13:30:00,0.7006,0.70075,0.7005,0.7007,6944200011.0
2007-09-25 13:35:00,0.7007,0.7007,0.7006,0.7007,2970800017.0
2007-09-25 13:40:00,0.7008,0.7008,0.70055,0.7007,7275799973.0
2007-09-25 13:45:00,0.7008,0.7008,0.7006,0.7007,7334500027.0
2007-09-25 13:50:00,0.7006,0.7009,0.7006,0.7008,6676499995.0
2007-09-25 13:55:00,0.7008,0.7009,0.7005,0.7005,3433999996.0
2007-09-25 14:00:00,0.7004,0.7005,0.7002,0.7005,4381199976.0
2007-09-25 14:05:00,0.7004,0.7006,0.7004,0.7004,4176999985.0
2007-09-25 14:10:00,0.7003,0.7004,0.7001,0.7003,9931999985.0
2007-09-25 14:15:00,0.7004,0.7005,0.7003,0.7005,5959199991.0
2007-09-25 14:20:00,0.7004,0.70065,0.7004,0.70055,6134000002.0
2007-09-25 14:25:00,0.7004,0.7005,0.7004,0.7005,2974400028.0
2007-09-25 14:30:00,0.7004,0.7007,0.7004,0.7007,2230800021.0
2007-09-25 14:35:00,0.7007,0.7007,0.7005,0.7005,7758199948.0
2007-09-25 14:40:00,0.7005,0.7005,0.7004,0.7005,3609799965.0
2007-09-25 14:45:00,0.7006,0.7007,0.7005,0.70065,6478799980.0
2007-09-25 14:50:00,0.7006,0.7006,0.7003,0.7003,4102600001.0
2007-09-25 14:55:00,0.7004,0.7004,0.7002,0.7002,5482299997.0
2007-09-25 15:00:00,0.7003,0.7003,0.7001,0.7002,6570999979.0
2007-09-25 15:05:00,0.7001,0.7002,0.7,0.7002,4851600000.0
2007-09-25 15:10:00,0.7002,0.7002,0.7001,0.7001,8589000002.0
2007-09-25 15:15:00,0.70015,0.7003,0.7001,0.7001,7633300011.0
2007-09-25 15:20:00,0.7002,0.7004,0.7002,0.7003,6414000015.0
2007-09-25 15:25:00,0.7004,0.7004,0.7001,0.7002,5117400003.0
2007-09-25 15:30:00,0.7003,0.7003,0.7002,0.7002,7669200000.0
2007-09-25 15:35:00,0.7001,0.7002,0.6999,0.7,9094999990.0
2007-09-25 15:40:00,0.6999,0.7002,0.6998,0.7001,7275999992.0
2007-09-25 15:45:00,0.7003,0.7004,0.7002,0.70025,9094999990.0
2007-09-25 15:50:00,0.7003,0.7003,0.7,0.7001,10248999975.0
2007-09-25 15:55:00,0.7,0.7002,0.7,0.7001,5676799990.0
2007-09-25 16:00:00,0.7002,0.7004,0.7001,0.7001,3154400000.0
2007-09-25 16:05:00,0.7002,0.7005,0.7002,0.7003,3943000000.0
2007-09-25 16:10:00,0.7004,0.7004,0.6996,0.6998,3943000000.0
2007-09-25 16:15:00,0.6997,0.7001,0.6997,0.7,3943000000.0
2007-09-25 16:20:00,0.6999,0.6999,0.6997,0.6997,3943000000.0
2007-09-25 16:25:00,0.6998,0.7,0.6998,0.6999,6354099981.0
2007-09-25 16:30:00,0.7,0.7,0.6999,0.6999,7875199968.0
2007-09-25 16:35:00,0.7,0.7,0.6999,0.6999,5906399976.0
2007-09-25 16:40:00,0.7,0.7002,0.6999,0.7002,7247099979.0
2007-09-25 16:45:00,0.7001,0.7004,0.7,0.7,3680799996.0
2007-09-25 16:50:00,0.7001,0.7002,0.7,0.70015,5553400004.0
2007-09-25 16:55:00,0.7002,0.7005,0.7002,0.7005,4573500042.0
2007-09-25 17:00:00,0.7004,0.7005,0.7003,0.7004,4911500029.0
2007-09-25 17:05:00,0.7005,0.7005,0.7001,0.7002,7604599994.0
2007-09-25 17:10:00,0.7001,0.7003,0.7001,0.7003,8327599963.0
2007-09-25 17:15:00,0.7003,0.7005,0.7003,0.70045,7536700010.0
2007-09-25 17:20:00,0.70045,0.70055,0.7003,0.7004,5446500006.0
2007-09-25 17:25:00,0.7005,0.7005,0.70045,0.7005,1930300010.0
2007-09-25 17:30:00,0.7005,0.7007,0.7005,0.70055,5914899990.0
2007-09-25 17:35:00,0.7005,0.7006,0.7005,0.7005,5766300013.0
2007-09-25 17:40:00,0.7006,0.70065,0.7005,0.7006,3647899995.0
2007-09-25 17:45:00,0.7006,0.7006,0.7005,0.7006,5646200019.0
2007-09-25 17:50:00,0.7006,0.7006,0.7005,0.70055,3240700024.0
2007-09-25 17:55:00,0.7004,0.7005,0.7003,0.7004,8323600015.0
2007-09-25 18:00:00,0.7004,0.7005,0.70035,0.70045,4353500033.0
2007-09-25 18:05:00,0.70045,0.7007,0.70035,0.7006,4810500005.0
2007-09-25 18:10:00,0.70065,0.70065,0.70055,0.7006,5948200024.0
2007-09-25 18:15:00,0.7006,0.70065,0.7005,0.7006,5199999995.0
2007-09-25 18:20:00,0.7005,0.7006,0.7004,0.7004,4938200082.0
2007-09-25 18:25:00,0.70045,0.7005,0.7004,0.70045,5418100057.0
2007-09-25 18:30:00,0.70045,0.7005,0.7004,0.70045,2572000020.0
2007-09-25 18:35:00,0.70045,0.70055,0.70035,0.7004,4711699949.0
2007-09-25 18:40:00,0.7004,0.70055,0.7004,0.7005,3849500027.0
2007-09-25 18:45:00,0.7005,0.70055,0.70035,0.70055,4295900022.0
2007-09-25 18:50:00,0.7005,0.7005,0.7004,0.7005,3771200008.0
2007-09-25 18:55:00,0.7005,0.7006,0.70045,0.7006,7345800124.0
2007-09-25 19:00:00,0.7005,0.7007,0.7005,0.70065,3649799989.0
2007-09-25 19:05:00,0.70065,0.7007,0.70055,0.70065,4722099961.0
2007-09-25 19:10:00,0.70065,0.70065,0.7004,0.70055,5041200035.0
2007-09-25 19:15:00,0.70055,0.70055,0.70035,0.70035,7605399929.0
2007-09-25 19:20:00,0.7004,0.7006,0.70035,0.70045,6968599997.0
2007-09-25 19:25:00,0.7005,0.7005,0.70035,0.7004,4038899982.0
2007-09-25 19:30:00,0.7004,0.7005,0.70035,0.7004,6134799982.0
2007-09-25 19:35:00,0.7004,0.7005,0.7004,0.7005,2821199987.0
2007-09-25 19:40:00,0.7005,0.7005,0.7004,0.7004,4037600003.0
2007-09-25 19:45:00,0.7004,0.7005,0.70035,0.7005,1563700005.0
2007-09-25 19:50:00,0.7005,0.7006,0.70045,0.7005,4255199997.0
2007-09-25 19:55:00,0.70055,0.70075,0.70055,0.7007,4594999971.0
2007-09-25 20:00:00,0.7007,0.7007,0.70045,0.7005,4846500002.0
2007-09-25 20:05:00,0.7003,0.7004,0.7003,0.7004,1099800004.0
2007-09-25 20:10:00,0.7004,0.7004,0.7003,0.7003,3015699990.0
2007-09-25 20:15:00,0.70035,0.70045,0.7003,0.7004,3433700012.0
2007-09-25 20:20:00,0.7004,0.70065,0.70035,0.7006,3591900003.0
2007-09-25 20:25:00,0.7006,0.70085,0.70045,0.70075,6337299998.0
2007-09-25 20:30:00,0.70075,0.70085,0.7007,0.70075,1666000009.0
2007-09-25 20:35:00,0.7008,0.7008,0.70075,0.7008,1520000005.0
2007-09-25 20:40:00,0.7008,0.7008,0.7006,0.7006,4508199974.0
2007-09-25 20:45:00,0.7006,0.7007,0.70055,0.70065,1939300013.0
2007-09-25 20:50:00,0.70065,0.70075,0.7006,0.7007,3657699990.0
2007-09-25 20:55:00,0.7007,0.7008,0.7007,0.7008,2728000007.0
2007-09-25 21:00:00,0.70085,0.7009,0.70075,0.70085,2807399999.0
2007-09-25 21:05:00,0.70085,0.70115,0.70085,0.7011,4114900002.0
2007-09-25 21:10:00,0.7011,0.7011,0.70095,0.70095,3441999999.0
2007-09-25 21:15:00,0.701,0.701,0.70075,0.7008,1392399996.0
2007-09-25 21:20:00,0.7008,0.7009,0.7008,0.7008,2140499969.0
2007-09-25 21:25:00,0.70085,0.7009,0.70075,0.7008,2326700001.0
2007-09-25 21:30:00,0.7008,0.7009,0.70075,0.7009,2476299986.0
2007-09-25 21:35:00,0.7009,0.7009,0.7008,0.70085,1284600000.0
2007-09-25 21:40:00,0.70085,0.70085,0.7005,0.7006,3843900032.0
2007-09-25 21:45:00,0.7006,0.7007,0.70045,0.7005,3662200019.0
2007-09-25 21:50:00,0.70045,0.7005,0.70025,0.70035,6721900002.0
2007-09-25 21:55:00,0.70045,0.70045,0.7002,0.70025,5208799993.0
2007-09-25 22:00:00,0.7003,0.7005,0.7002,0.70045,2977099964.0
2007-09-25 22:05:00,0.70045,0.7005,0.70035,0.7004,2951299999.0
2007-09-25 22:10:00,0.7004,0.7004,0.70035,0.70035,5549800014.0
2007-09-25 22:15:00,0.7004,0.7004,0.70015,0.7003,4890500009.0
2007-09-25 22:20:00,0.7003,0.7004,0.7002,0.7003,2072499989.0
2007-09-25 22:25:00,0.7003,0.7006,0.70015,0.70035,4254599990.0
2007-09-25 22:30:00,0.7004,0.7006,0.70035,0.7004,3917799989.0
2007-09-25 22:35:00,0.70035,0.7005,0.70035,0.70045,2317599977.0
2007-09-25 22:40:00,0.70045,0.7005,0.7002,0.7002,2664700012.0
2007-09-25 22:45:00,0.7003,0.7004,0.7002,0.70025,1272399978.0
2007-09-25 22:50:00,0.7003,0.7004,0.7002,0.70035,2265999996.0
2007-09-25 22:55:00,0.7003,0.7004,0.7001,0.7001,1330999984.0
2007-09-25 23:00:00,0.7002,0.7003,0.7,0.7001,992799994.0
2007-09-25 23:05:00,0.7001,0.7002,0.7,0.70015,1016700021.0
2007-09-25 23:10:00,0.70015,0.7003,0.7,0.7002,1085300001.0
2007-09-25 23:15:00,0.70025,0.7004,0.70017,0.7003,1075900003.0
2007-09-25 23:20:00,0.7003,0.70055,0.7003,0.70035,633000000.0
2007-09-25 23:25:00,0.7004,0.7004,0.70025,0.7003,418600006.0
2007-09-25 23:30:00,0.7003,0.70045,0.70025,0.7004,1175100002.0
2007-09-25 23:35:00,0.7004,0.7005,0.7003,0.7005,701800008.0
2007-09-25 23:40:00,0.70045,0.70065,0.70045,0.70055,249500000.0
2007-09-25 23:45:00,0.70055,0.70065,0.7005,0.70065,136900000.0
2007-09-25 23:50:00,0.70065,0.7007,0.7005,0.7007,621800000.0
2007-09-25 23:55:00,0.7007,0.70085,0.70065,0.70075,888000001.0
2007-09-26 00:00:00,0.70075,0.70085,0.70055,0.70055,1320099990.0
2007-09-26 00:05:00,0.70055,0.7006,0.7004,0.7006,290400006.0
2007-09-26 00:10:00,0.7006,0.70065,0.70045,0.7005,1096699997.0
2007-09-26 00:15:00,0.7005,0.70055,0.70045,0.70055,398900000.0
2007-09-26 00:20:00,0.70055,0.7006,0.7005,0.7005,633100004.0
2007-09-26 00:25:00,0.7005,0.7006,0.70045,0.7005,392600000.0
2007-09-26 00:30:00,0.70045,0.7006,0.70045,0.7006,275100000.0
2007-09-26 00:35:00,0.7006,0.70075,0.70045,0.70065,847499999.0
2007-09-26 00:40:00,0.70065,0.70065,0.7004,0.7005,1071500006.0
2007-09-26 00:45:00,0.7005,0.7008,0.7005,0.70075,1046599998.0
2007-09-26 00:50:00,0.70075,0.7008,0.7006,0.7008,2778299987.0
2007-09-26 00:55:00,0.7008,0.7009,0.7007,0.70075,2002100008.0
2007-09-26 01:00:00,0.70075,0.70085,0.70065,0.7008,1451600007.0
2007-09-26 01:05:00,0.7008,0.70085,0.70065,0.7008,1180300003.0
2007-09-26 01:10:00,0.7008,0.7008,0.70065,0.70075,2378400003.0
2007-09-26 01:15:00,0.7008,0.70105,0.7007,0.701,3353000003.0
2007-09-26 01:20:00,0.701,0.701,0.7003,0.7004,3725999986.0
2007-09-26 01:25:00,0.7004,0.7004,0.70015,0.7003,3768000003.0
2007-09-26 01:30:00,0.7003,0.7005,0.70025,0.7004,3227399971.0
2007-09-26 01:35:00,0.7004,0.70045,0.70035,0.7004,3952399993.0
2007-09-26 01:40:00,0.70035,0.70055,0.70035,0.7004,3084900019.0
2007-09-26 01:45:00,0.70045,0.70065,0.70035,0.70055,1416700002.0
2007-09-26 01:50:00,0.70055,0.7009,0.70055,0.7007,1503600001.0
2007-09-26 01:55:00,0.7007,0.70095,0.7006,0.70085,3473200031.0
2007-09-26 02:00:00,0.7009,0.70105,0.70075,0.7008,2898799981.0
2007-09-26 02:05:00,0.70075,0.70085,0.70065,0.7008,680699998.0
2007-09-26 02:10:00,0.7008,0.70095,0.7008,0.7009,367599996.0
2007-09-26 02:15:00,0.7009,0.7009,0.70065,0.7008,1401900001.0
2007-09-26 02:20:00,0.7008,0.70095,0.70075,0.70095,1224899988.0
2007-09-26 02:25:00,0.70095,0.701,0.70085,0.7009,350400004.0
2007-09-26 02:30:00,0.7009,0.70095,0.70085,0.70085,351300002.0
2007-09-26 02:35:00,0.70085,0.70095,0.7007,0.70075,1082599993.0
2007-09-26 02:40:00,0.7007,0.7008,0.70065,0.7007,776500001.0
2007-09-26 02:45:00,0.7007,0.70095,0.70065,0.7009,1334099989.0
2007-09-26 02:50:00,0.7009,0.70105,0.7008,0.70085,1193900008.0
2007-09-26 02:55:00,0.70085,0.70105,0.70075,0.701,4586500046.0
2007-09-26 03:00:00,0.701,0.7011,0.7009,0.701,2143900023.0
2007-09-26 03:05:00,0.701,0.701,0.7008,0.7008,1687000003.0
2007-09-26 03:10:00,0.7008,0.70085,0.70065,0.70075,823600005.0
2007-09-26 03:15:00,0.70075,0.70085,0.7007,0.70075,876999986.0
2007-09-26 03:20:00,0.70075,0.70085,0.70075,0.70085,652400013.0
2007-09-26 03:25:00,0.70085,0.7009,0.7008,0.70085,849700004.0
2007-09-26 03:30:00,0.7009,0.70095,0.7008,0.70095,1722400010.0
2007-09-26 03:35:00,0.70095,0.701,0.7009,0.701,1250099989.0
2007-09-26 03:40:00,0.701,0.701,0.70095,0.701,709000000.0
2007-09-26 03:45:00,0.701,0.70105,0.70095,0.70105,2899300021.0
2007-09-26 03:50:00,0.70105,0.70105,0.70095,0.701,1421499991.0
2007-09-26 03:55:00,0.701,0.70105,0.7009,0.70105,2663300016.0
2007-09-26 04:00:00,0.70105,0.7013,0.7009,0.7013,973300002.0
2007-09-26 04:05:00,0.7013,0.7013,0.7011,0.70115,1122500007.0
2007-09-26 04:10:00,0.70115,0.70115,0.7011,0.7011,478599999.0
2007-09-26 04:15:00,0.7011,0.7012,0.70105,0.7012,1961099987.0
2007-09-26 04:20:00,0.7012,0.7012,0.7011,0.70115,319199999.0
2007-09-26 04:25:00,0.7011,0.7012,0.7011,0.7012,644899998.0
2007-09-26 04:30:00,0.7012,0.70125,0.70115,0.7012,1073800006.0
2007-09-26 04:35:00,0.7012,0.70125,0.70115,0.70115,1710999998.0
2007-09-26 04:40:00,0.7012,0.7013,0.70115,0.7012,1187100006.0
2007-09-26 04:45:00,0.7012,0.7012,0.7006,0.70105,2731300003.0
2007-09-26 04:50:00,0.70105,0.70105,0.70085,0.7009,1068400004.0
2007-09-26 04:55:00,0.7009,0.7009,0.70045,0.7005,3910900033.0
2007-09-26 05:00:00,0.70055,0.70055,0.7003,0.7004,4440600014.0
2007-09-26 05:05:00,0.7004,0.7005,0.70025,0.70035,2488999992.0
2007-09-26 05:10:00,0.70035,0.70085,0.7003,0.70075,1788599989.0
2007-09-26 05:15:00,0.7008,0.70105,0.7008,0.70085,1540799988.0
2007-09-26 05:20:00,0.70085,0.70105,0.70085,0.701,2010399977.0
2007-09-26 05:25:00,0.701,0.70125,0.70095,0.70115,2730299970.0
2007-09-26 05:30:00,0.70115,0.7012,0.7011,0.7012,515699994.0
2007-09-26 05:35:00,0.7012,0.70125,0.7011,0.7012,752399996.0
2007-09-26 05:40:00,0.7012,0.7012,0.701,0.701,118700001.0
2007-09-26 05:45:00,0.70105,0.70115,0.701,0.7011,507899998.0
2007-09-26 05:50:00,0.7011,0.7011,0.701,0.701,830600004.0
2007-09-26 05:55:00,0.70105,0.70105,0.70085,0.70085,750099999.0
2007-09-26 06:00:00,0.7009,0.70115,0.7009,0.7011,974899998.0
2007-09-26 06:05:00,0.7011,0.7014,0.70105,0.70125,3998199998.0
2007-09-26 06:10:00,0.7013,0.70135,0.701,0.70115,2707500003.0
2007-09-26 06:15:00,0.70115,0.7013,0.7011,0.70115,1635600013.0
2007-09-26 06:20:00,0.70115,0.70115,0.701,0.7011,375100000.0
2007-09-26 06:25:00,0.7011,0.7012,0.7009,0.70095,472799999.0
2007-09-26 06:30:00,0.7009,0.70115,0.7008,0.70115,592500010.0
2007-09-26 06:35:00,0.7011,0.7012,0.70105,0.70115,306600000.0
2007-09-26 06:40:00,0.70115,0.7012,0.70105,0.70115,1263100005.0
2007-09-26 06:45:00,0.70115,0.70115,0.701,0.701,830100005.0
2007-09-26 06:50:00,0.70105,0.70105,0.70085,0.7009,874999998.0
2007-09-26 06:55:00,0.7009,0.7009,0.7008,0.70085,1262200001.0
2007-09-26 07:00:00,0.7009,0.7009,0.7006,0.7007,1432399999.0
2007-09-26 07:05:00,0.7007,0.70075,0.7005,0.7006,2670100001.0
2007-09-26 07:10:00,0.7006,0.7008,0.70055,0.7007,2473200011.0
2007-09-26 07:15:00,0.7007,0.7008,0.70055,0.7007,2284200016.0
2007-09-26 07:20:00,0.7007,0.7007,0.7006,0.7007,1108300004.0
2007-09-26 07:25:00,0.7007,0.701,0.7007,0.70085,1220799994.0
2007-09-26 07:30:00,0.7009,0.701,0.70085,0.70095,1054399996.0
2007-09-26 07:35:00,0.70095,0.7011,0.7009,0.7011,3294299993.0
2007-09-26 07:40:00,0.7011,0.70135,0.7011,0.7012,977499991.0
2007-09-26 07:45:00,0.70115,0.7012,0.7008,0.70095,1098400006.0
2007-09-26 07:50:00,0.70095,0.70105,0.70095,0.70095,783499993.0
2007-09-26 07:55:00,0.701,0.701,0.70075,0.7009,1230900008.0
2007-09-26 08:00:00,0.7009,0.701,0.70085,0.701,2419800005.0
2007-09-26 08:05:00,0.701,0.7011,0.7007,0.7007,1702900002.0
2007-09-26 08:10:00,0.7007,0.7008,0.70045,0.7005,4094699980.0
2007-09-26 08:15:00,0.7005,0.70055,0.70025,0.7003,2202100007.0
2007-09-26 08:20:00,0.7003,0.7004,0.7,0.70025,4128499990.0
2007-09-26 08:25:00,0.70025,0.70025,0.6996,0.7001,6062499972.0
2007-09-26 08:30:00,0.7001,0.7006,0.7001,0.7006,5366100038.0
2007-09-26 08:35:00,0.7006,0.7006,0.70025,0.7003,2954800027.0
2007-09-26 08:40:00,0.7003,0.70045,0.7002,0.7004,3415499980.0
2007-09-26 08:45:00,0.7004,0.70045,0.70025,0.7003,4953400049.0
2007-09-26 08:50:00,0.70035,0.7004,0.7002,0.7003,4664199951.0
2007-09-26 08:55:00,0.7003,0.7006,0.7003,0.70045,4562999971.0
2007-09-26 09:00:00,0.7005,0.7005,0.70025,0.7003,7478399934.0
2007-09-26 09:05:00,0.7004,0.7005,0.7003,0.7005,7149899958.0
2007-09-26 09:10:00,0.7004,0.7006,0.7004,0.7005,3515199978.0
2007-09-26 09:15:00,0.7006,0.7006,0.7004,0.70045,5146199986.0
2007-09-26 09:20:00,0.7003,0.7004,0.70015,0.7002,7849600000.0
2007-09-26 09:25:00,0.7002,0.7003,0.7,0.7001,6597599994.0
2007-09-26 09:30:00,0.70005,0.7003,0.70005,0.70015,7956499974.0
2007-09-26 09:35:00,0.7001,0.7002,0.70005,0.70015,8014000037.0
2007-09-26 09:40:00,0.7002,0.7002,0.7001,0.70015,2485999994.0
2007-09-26 09:45:00,0.70015,0.7002,0.70005,0.7001,8275899948.0
2007-09-26 09:50:00,0.6999,0.7003,0.6998,0.7003,7547599988.0
2007-09-26 09:55:00,0.7004,0.7005,0.70035,0.7004,7488700011.0
2007-09-26 10:00:00,0.7004,0.7004,0.7002,0.7003,6234099993.0
2007-09-26 10:05:00,0.7002,0.70035,0.70015,0.7003,5897299966.0
2007-09-26 10:10:00,0.70025,0.7004,0.70025,0.7003,3445999989.0
2007-09-26 10:15:00,0.7004,0.7004,0.7003,0.7004,6917199982.0
2007-09-26 10:20:00,0.7004,0.7007,0.70035,0.7006,7578200005.0
2007-09-26 10:25:00,0.7005,0.701,0.7005,0.7008,10046700044.0
2007-09-26 10:30:00,0.7007,0.7011,0.7004,0.701,5775899999.0
2007-09-26 10:35:00,0.701,0.701,0.7007,0.70085,5725300011.0
2007-09-26 10:40:00,0.70085,0.70085,0.7006,0.7007,7831700075.0
2007-09-26 10:45:00,0.7006,0.7011,0.7006,0.7009,4494500000.0
2007-09-26 10:50:00,0.70095,0.7012,0.70095,0.7011,7316399963.0
2007-09-26 10:55:00,0.7011,0.7011,0.70095,0.701,5012900005.0
2007-09-26 11:00:00,0.70105,0.7015,0.701,0.7015,5269600039.0
2007-09-26 11:05:00,0.7016,0.7017,0.7013,0.70145,4958100015.0
2007-09-26 11:10:00,0.7015,0.7017,0.70135,0.70145,7218500062.0
2007-09-26 11:15:00,0.70145,0.7015,0.70125,0.7013,6834899943.0
2007-09-26 11:20:00,0.70125,0.7016,0.70125,0.7016,7517099969.0
2007-09-26 11:25:00,0.7016,0.7017,0.7015,0.70155,4096999985.0
2007-09-26 11:30:00,0.7016,0.70165,0.7014,0.70155,2458899989.0
2007-09-26 11:35:00,0.70155,0.7016,0.70145,0.70145,4602199978.0
2007-09-26 11:40:00,0.7015,0.7017,0.7014,0.7017,4349499979.0
2007-09-26 11:45:00,0.7017,0.7017,0.70135,0.7014,6374200009.0
2007-09-26 11:50:00,0.7013,0.7015,0.7012,0.7014,7965300039.0
2007-09-26 11:55:00,0.7014,0.70155,0.7013,0.7014,7372199959.0
2007-09-26 12:00:00,0.7015,0.70155,0.7014,0.7015,6189999992.0
2007-09-26 12:05:00,0.7015,0.70165,0.70145,0.7016,5279799974.0
2007-09-26 12:10:00,0.7015,0.7017,0.7014,0.7016,6727600008.0
2007-09-26 12:15:00,0.7017,0.702,0.7016,0.702,8743500096.0
2007-09-26 12:20:00,0.7021,0.7021,0.7016,0.702,7994500140.0
2007-09-26 12:25:00,0.702,0.702,0.7017,0.7018,8850000110.0
2007-09-26 12:30:00,0.7019,0.7022,0.7018,0.7021,6951200020.0
2007-09-26 12:35:00,0.7022,0.7027,0.702,0.7027,8527999940.0
2007-09-26 12:40:00,0.7026,0.7027,0.7024,0.7027,8527999940.0
2007-09-26 12:45:00,0.7026,0.7026,0.7023,0.7023,6822399952.0
2007-09-26 12:50:00,0.7022,0.7025,0.7022,0.7025,8527999940.0
2007-09-26 12:55:00,0.7024,0.7027,0.7024,0.7026,7099999957.0
2007-09-26 13:00:00,0.70265,0.70265,0.7024,0.7025,9152200014.0
2007-09-26 13:05:00,0.7024,0.7024,0.7022,0.7024,7329400030.0
2007-09-26 13:10:00,0.70235,0.7024,0.70215,0.70225,4061000012.0
2007-09-26 13:15:00,0.70225,0.7025,0.7021,0.7021,8359199984.0
2007-09-26 13:20:00,0.7022,0.7023,0.702,0.7021,9361999990.0
2007-09-26 13:25:00,0.702,0.7021,0.70195,0.70195,9489899996.0
2007-09-26 13:30:00,0.7018,0.7019,0.7007,0.7011,9709500005.0
2007-09-26 13:35:00,0.7012,0.7012,0.7007,0.7007,7767600004.0
2007-09-26 13:40:00,0.7008,0.7008,0.6997,0.7001,9709500005.0
2007-09-26 13:45:00,0.7,0.7002,0.6998,0.7001,9709500005.0
2007-09-26 13:50:00,0.7002,0.7006,0.7001,0.7004,9709500005.0
2007-09-26 13:55:00,0.7005,0.7006,0.7004,0.7005,8225200004.0
2007-09-26 14:00:00,0.7006,0.7007,0.7004,0.7006,2288000000.0
2007-09-26 14:05:00,0.7005,0.7006,0.70045,0.7005,5094200017.0
2007-09-26 14:10:00,0.7003,0.70055,0.7003,0.7004,5794499975.0
2007-09-26 14:15:00,0.7005,0.7007,0.7004,0.7007,4601200012.0
2007-09-26 14:20:00,0.7006,0.7007,0.7006,0.70065,2300600006.0
2007-09-26 14:25:00,0.7007,0.7007,0.7005,0.7007,8160999996.0
2007-09-26 14:30:00,0.7006,0.7009,0.7005,0.7007,8807000000.0
2007-09-26 14:35:00,0.7007,0.7007,0.7004,0.70045,5407699993.0
2007-09-26 14:40:00,0.7003,0.7005,0.7003,0.7004,3020800012.0
2007-09-26 14:45:00,0.7003,0.7003,0.6999,0.6999,3189300024.0
2007-09-26 14:50:00,0.6998,0.6999,0.6993,0.6995,5315500040.0
2007-09-26 14:55:00,0.6996,0.6999,0.6996,0.6998,5315500040.0
2007-09-26 15:00:00,0.6998,0.6999,0.6997,0.6998,4381100004.0
2007-09-26 15:05:00,0.6999,0.7,0.6998,0.7,8294999990.0
2007-09-26 15:10:00,0.6999,0.7,0.6999,0.6999,1658999998.0
2007-09-26 15:15:00,0.6998,0.6999,0.6997,0.6997,6635999992.0
2007-09-26 15:20:00,0.6998,0.7001,0.6997,0.7,8250600005.0
2007-09-26 15:25:00,0.6999,0.7,0.6998,0.6999,6576800012.0
2007-09-26 15:30:00,0.7,0.70015,0.6999,0.7,6784600028.0
2007-09-26 15:35:00,0.70005,0.70005,0.6999,0.6999,8514299847.0
2007-09-26 15:40:00,0.7,0.70005,0.6999,0.7,5130999994.0
2007-09-26 15:45:00,0.6999,0.70025,0.6999,0.7002,8955000025.0
2007-09-26 15:50:00,0.7001,0.7004,0.7001,0.7003,7250399940.0
2007-09-26 15:55:00,0.7004,0.7004,0.7003,0.7003,9062999925.0
2007-09-26 16:00:00,0.7004,0.7006,0.7003,0.7005,8823299922.0
2007-09-26 16:05:00,0.7006,0.7007,0.7005,0.70065,6930799936.0
2007-09-26 16:10:00,0.7005,0.7007,0.7005,0.7007,5899999970.0
2007-09-26 16:15:00,0.7006,0.7007,0.7005,0.70065,5972799980.0
2007-09-26 16:20:00,0.7005,0.7007,0.7005,0.7006,6781599956.0
2007-09-26 16:25:00,0.7007,0.7007,0.7005,0.7005,9341200016.0
2007-09-26 16:30:00,0.7006,0.7006,0.7004,0.7005,6051200012.0
2007-09-26 16:35:00,0.7004,0.7007,0.7004,0.7006,7633900052.0
2007-09-26 16:40:00,0.7007,0.7009,0.7006,0.7008,7881200016.0
2007-09-26 16:45:00,0.7009,0.7009,0.7006,0.70065,7443700010.0
2007-09-26 16:50:00,0.7007,0.7007,0.70055,0.7006,6821500003.0
2007-09-26 16:55:00,0.7006,0.7007,0.7005,0.7006,4586399978.0
2007-09-26 17:00:00,0.7005,0.7007,0.7005,0.7007,7367599961.0
2007-09-26 17:05:00,0.7006,0.70085,0.7006,0.7008,7534899995.0
2007-09-26 17:10:00,0.7008,0.701,0.7007,0.701,5524800000.0
2007-09-26 17:15:00,0.7008,0.7009,0.70065,0.7007,8437599952.0
2007-09-26 17:20:00,0.7007,0.7007,0.7006,0.7007,4963900014.0
2007-09-26 17:25:00,0.7007,0.70075,0.7006,0.70075,8722499988.0
2007-09-26 17:30:00,0.7006,0.7007,0.7006,0.7006,5092100005.0
2007-09-26 17:35:00,0.7006,0.7007,0.7006,0.70065,3991800005.0
2007-09-26 17:40:00,0.7007,0.7007,0.7005,0.7006,5879799986.0
2007-09-26 17:45:00,0.7006,0.70065,0.7005,0.7006,6171499970.0
2007-09-26 17:50:00,0.7006,0.7007,0.7005,0.7007,7143999988.0
2007-09-26 17:55:00,0.70075,0.7008,0.7006,0.7007,3918100000.0
2007-09-26 18:00:00,0.7007,0.70075,0.70055,0.70065,7442799964.0
2007-09-26 18:05:00,0.70065,0.70065,0.70055,0.70055,6122499973.0
2007-09-26 18:10:00,0.70055,0.7006,0.7005,0.7005,2585900001.0
2007-09-26 18:15:00,0.7005,0.7006,0.7005,0.70055,3465800008.0
2007-09-26 18:20:00,0.70055,0.70065,0.70045,0.7006,5560999942.0
2007-09-26 18:25:00,0.7006,0.70065,0.70055,0.7006,6125599992.0
2007-09-26 18:30:00,0.7006,0.7006,0.7005,0.70055,4055599979.0
2007-09-26 18:35:00,0.70055,0.7006,0.7005,0.70055,1528699994.0
2007-09-26 18:40:00,0.70055,0.7006,0.7004,0.70055,5858699966.0
2007-09-26 18:45:00,0.70055,0.7006,0.7005,0.70055,1542000017.0
2007-09-26 18:50:00,0.7006,0.7007,0.70055,0.70065,4457600018.0
2007-09-26 18:55:00,0.7007,0.7007,0.70055,0.70065,6173800040.0
2007-09-26 19:00:00,0.70065,0.70075,0.70055,0.7006,4345799997.0
2007-09-26 19:05:00,0.7006,0.7008,0.7006,0.7007,2615400006.0
2007-09-26 19:10:00,0.7007,0.7008,0.70065,0.7007,3708800007.0
2007-09-26 19:15:00,0.7007,0.7008,0.70065,0.7007,4805200019.0
2007-09-26 19:20:00,0.7007,0.7009,0.7007,0.7009,2714899998.0
2007-09-26 19:25:00,0.70085,0.7009,0.7008,0.70085,3639499982.0
2007-09-26 19:30:00,0.70085,0.7009,0.7008,0.70085,1320800000.0
2007-09-26 19:35:00,0.70085,0.70095,0.70075,0.7009,5079199976.0
2007-09-26 19:40:00,0.701,0.7012,0.70095,0.70115,6207400019.0
2007-09-26 19:45:00,0.701,0.7014,0.701,0.70125,5973500040.0
2007-09-26 19:50:00,0.70125,0.7013,0.70125,0.70125,1753200033.0
2007-09-26 19:55:00,0.70125,0.7013,0.7011,0.7012,4724899996.0
2007-09-26 20:00:00,0.70115,0.7012,0.70105,0.70115,3499199997.0
2007-09-26 20:05:00,0.7012,0.7012,0.70105,0.70115,2851600012.0
2007-09-26 20:10:00,0.70115,0.70115,0.70105,0.7011,4288200002.0
2007-09-26 20:15:00,0.7011,0.7011,0.7008,0.7008,8278200052.0
2007-09-26 20:20:00,0.7008,0.7009,0.7008,0.7009,3173500001.0
2007-09-26 20:25:00,0.701,0.7013,0.7009,0.7013,5422500022.0
2007-09-26 20:30:00,0.7013,0.70135,0.70125,0.7013,1984399997.0
2007-09-26 20:35:00,0.7013,0.7013,0.7011,0.7012,3891600003.0
2007-09-26 20:40:00,0.7012,0.7013,0.70115,0.7013,4058500005.0
2007-09-26 20:45:00,0.7013,0.7014,0.7011,0.70115,3173999986.0
2007-09-26 20:50:00,0.70115,0.70115,0.70105,0.7011,2551799983.0
2007-09-26 20:55:00,0.7011,0.7012,0.70105,0.7011,3479299986.0
2007-09-26 21:00:00,0.7012,0.7012,0.7011,0.70115,5929800021.0
2007-09-26 21:05:00,0.7012,0.7012,0.701,0.701,5285600020.0
2007-09-26 21:10:00,0.7011,0.7011,0.7009,0.70095,5735599999.0
2007-09-26 21:15:00,0.70095,0.701,0.7009,0.701,2333400005.0
2007-09-26 21:20:00,0.701,0.70105,0.70095,0.70095,3779900005.0
2007-09-26 21:25:00,0.701,0.701,0.7008,0.70085,5132199983.0
2007-09-26 21:30:00,0.70085,0.7009,0.70065,0.7007,3937299986.0
2007-09-26 21:35:00,0.7007,0.70075,0.70065,0.70075,2315199992.0
2007-09-26 21:40:00,0.70075,0.70075,0.7006,0.7007,2543600018.0
2007-09-26 21:45:00,0.7007,0.7008,0.7007,0.70075,2157200016.0
2007-09-26 21:50:00,0.7008,0.7008,0.7007,0.70075,2031099996.0
2007-09-26 21:55:00,0.7008,0.70085,0.7006,0.70065,2697599996.0
2007-09-26 22:00:00,0.70065,0.7008,0.7006,0.7008,2840600007.0
2007-09-26 22:05:00,0.7008,0.7008,0.7006,0.7006,3234100003.0
2007-09-26 22:10:00,0.7007,0.7008,0.70065,0.7007,4331599984.0
2007-09-26 22:15:00,0.7007,0.7008,0.70065,0.70075,4512199978.0
2007-09-26 22:20:00,0.70075,0.7008,0.7006,0.7008,1407400005.0
2007-09-26 22:25:00,0.7008,0.7008,0.70075,0.70075,2006799980.0
2007-09-26 22:30:00,0.7008,0.70085,0.70065,0.7008,3437599993.0
2007-09-26 22:35:00,0.7008,0.7008,0.7006,0.7007,6312799982.0
2007-09-26 22:40:00,0.7007,0.7007,0.70065,0.7007,1731400035.0
2007-09-26 22:45:00,0.7007,0.7007,0.7004,0.7005,3763600005.0
2007-09-26 22:50:00,0.7005,0.7007,0.7005,0.7006,2054800008.0
2007-09-26 22:55:00,0.7006,0.7008,0.70055,0.70065,1475100003.0
2007-09-26 23:00:00,0.7007,0.7008,0.7005,0.7007,758399998.0
2007-09-26 23:05:00,0.7007,0.7008,0.7006,0.7007,413299998.0
2007-09-26 23:10:00,0.7007,0.70085,0.7005,0.70075,2379300027.0
2007-09-26 23:15:00,0.7008,0.7008,0.7006,0.70065,2107900048.0
2007-09-26 23:20:00,0.7008,0.7008,0.7005,0.7007,1692899983.0
2007-09-26 23:25:00,0.7007,0.7008,0.7005,0.7007,1081300010.0
2007-09-26 23:30:00,0.7007,0.70075,0.7006,0.70075,358399999.0
2007-09-26 23:35:00,0.70075,0.7009,0.7007,0.7009,518999996.0
2007-09-26 23:40:00,0.7009,0.7009,0.7006,0.70075,508400004.0
2007-09-26 23:45:00,0.70075,0.70085,0.7006,0.70085,549400000.0
2007-09-26 23:50:00,0.70085,0.70095,0.7006,0.70085,1097600010.0
2007-09-26 23:55:00,0.7009,0.701,0.7009,0.701,997599994.0
2007-09-27 00:00:00,0.7009,0.701,0.70085,0.7009,929400006.0
2007-09-27 00:05:00,0.7009,0.70105,0.7008,0.701,608799998.0
2007-09-27 00:10:00,0.701,0.70105,0.70095,0.70105,317699997.0
2007-09-27 00:15:00,0.70105,0.7011,0.70095,0.70105,353000006.0
2007-09-27 00:20:00,0.70105,0.7011,0.7009,0.70095,554000006.0
2007-09-27 00:25:00,0.70095,0.7012,0.7009,0.7012,1194000018.0
2007-09-27 00:30:00,0.7012,0.7013,0.70115,0.7012,1440400005.0
2007-09-27 00:35:00,0.7012,0.7014,0.7011,0.70115,1865499997.0
2007-09-27 00:40:00,0.70115,0.7013,0.7011,0.7012,3592899990.0
2007-09-27 00:45:00,0.7012,0.70135,0.701,0.70115,2844899986.0
2007-09-27 00:50:00,0.70115,0.70115,0.70095,0.701,1091300003.0
2007-09-27 00:55:00,0.701,0.7011,0.70075,0.701,986400008.0
2007-09-27 01:00:00,0.701,0.70125,0.70095,0.70125,1813499998.0
2007-09-27 01:05:00,0.70125,0.70125,0.70075,0.70115,1641999997.0
2007-09-27 01:10:00,0.701,0.7011,0.70095,0.7011,428900004.0
2007-09-27 01:15:00,0.7011,0.7011,0.70105,0.7011,394800000.0
2007-09-27 01:20:00,0.7011,0.70115,0.70095,0.701,2420800018.0
2007-09-27 01:25:00,0.701,0.70115,0.70095,0.701,2484399995.0
2007-09-27 01:30:00,0.701,0.7012,0.70095,0.7011,3047399986.0
2007-09-27 01:35:00,0.7011,0.70115,0.70095,0.701,1917399989.0
2007-09-27 01:40:00,0.701,0.701,0.70075,0.70085,2161999999.0
2007-09-27 01:45:00,0.70085,0.70085,0.7008,0.7008,237499996.0
2007-09-27 01:50:00,0.70085,0.7009,0.70075,0.7008,656099989.0
2007-09-27 01:55:00,0.7008,0.701,0.7008,0.70095,2331000005.0
2007-09-27 02:00:00,0.70095,0.701,0.70068,0.701,1103999998.0
2007-09-27 02:05:00,0.701,0.70105,0.70095,0.701,1184500005.0
2007-09-27 02:10:00,0.701,0.7013,0.70095,0.70125,6804300031.0
2007-09-27 02:15:00,0.70125,0.70135,0.70115,0.7012,2010999994.0
2007-09-27 02:20:00,0.70115,0.7013,0.70115,0.7013,4089699995.0
2007-09-27 02:25:00,0.7013,0.7013,0.70115,0.7012,1032100001.0
2007-09-27 02:30:00,0.7013,0.7013,0.7011,0.7011,3691299958.0
2007-09-27 02:35:00,0.7011,0.70125,0.701,0.7011,1633499996.0
2007-09-27 02:40:00,0.7011,0.70125,0.701,0.701,1491399993.0
2007-09-27 02:45:00,0.70105,0.70125,0.70105,0.7012,855499997.0
2007-09-27 02:50:00,0.7012,0.7012,0.70075,0.70075,3911299992.0
2007-09-27 02:55:00,0.7008,0.7011,0.70075,0.7011,5231999976.0
2007-09-27 03:00:00,0.70108,0.70115,0.70105,0.7011,1163000003.0
2007-09-27 03:05:00,0.7011,0.7012,0.7008,0.701,6097499984.0
2007-09-27 03:10:00,0.701,0.7011,0.70095,0.7011,2012300009.0
2007-09-27 03:15:00,0.7011,0.70125,0.70105,0.70125,3491599995.0
2007-09-27 03:20:00,0.70125,0.70135,0.7012,0.7013,752999998.0
2007-09-27 03:25:00,0.7013,0.7014,0.70115,0.7014,2485600000.0
2007-09-27 03:30:00,0.7014,0.7014,0.70101,0.70115,1717899993.0
2007-09-27 03:35:00,0.7012,0.7013,0.70115,0.7012,2571099955.0
2007-09-27 03:40:00,0.7012,0.7013,0.70115,0.7013,2607799990.0
2007-09-27 03:45:00,0.7013,0.7014,0.70125,0.7013,2485700001.0
2007-09-27 03:50:00,0.7013,0.70145,0.70125,0.7014,2592099984.0
2007-09-27 03:55:00,0.70135,0.70145,0.70135,0.70135,1374299985.0
2007-09-27 04:00:00,0.70135,0.7015,0.70135,0.7014,1063300000.0
2007-09-27 04:05:00,0.7014,0.7015,0.70135,0.7014,906099992.0
2007-09-27 04:10:00,0.70145,0.7015,0.7014,0.7014,556100000.0
2007-09-27 04:15:00,0.7014,0.7015,0.70135,0.70135,1042799998.0
2007-09-27 04:20:00,0.70135,0.70145,0.70135,0.7014,1134400004.0
2007-09-27 04:25:00,0.7014,0.7014,0.701,0.70111,1059499995.0
2007-09-27 04:30:00,0.7014,0.7014,0.70109,0.7014,1260200012.0
2007-09-27 04:35:00,0.7014,0.7014,0.70125,0.7013,2154999981.0
2007-09-27 04:40:00,0.7013,0.7014,0.70125,0.7014,1615999987.0
2007-09-27 04:45:00,0.7014,0.7015,0.7013,0.7014,4389999999.0
2007-09-27 04:50:00,0.7014,0.7014,0.70125,0.7014,4718799986.0
2007-09-27 04:55:00,0.7014,0.7014,0.70125,0.7013,2911800009.0
2007-09-27 05:00:00,0.70125,0.70145,0.701,0.7011,3620899990.0
2007-09-27 05:05:00,0.7012,0.7015,0.7011,0.7014,3640400031.0
2007-09-27 05:10:00,0.7015,0.7015,0.7013,0.7014,3875700016.0
2007-09-27 05:15:00,0.7014,0.7014,0.7011,0.7011,2638200008.0
2007-09-27 05:20:00,0.7011,0.7012,0.70095,0.70105,2383299991.0
2007-09-27 05:25:00,0.70105,0.70105,0.7009,0.70095,1882400000.0
2007-09-27 05:30:00,0.70095,0.70095,0.70085,0.70085,764200004.0
2007-09-27 05:35:00,0.7009,0.70095,0.70085,0.70095,1764600000.0
2007-09-27 05:40:00,0.701,0.701,0.7008,0.7008,3936399996.0
2007-09-27 05:45:00,0.7008,0.7009,0.70075,0.7008,6155499998.0
2007-09-27 05:50:00,0.7008,0.7009,0.70075,0.70085,2252199988.0
2007-09-27 05:55:00,0.7009,0.7009,0.70065,0.7009,522399996.0
2007-09-27 06:00:00,0.7009,0.701,0.70075,0.70095,2328699974.0
2007-09-27 06:05:00,0.70074,0.70095,0.70068,0.7009,3086300007.0
2007-09-27 06:10:00,0.7009,0.70095,0.70075,0.7009,4756000018.0
2007-09-27 06:15:00,0.7009,0.7009,0.70085,0.7009,2514799989.0
2007-09-27 06:20:00,0.701,0.7012,0.701,0.7011,3370299990.0
2007-09-27 06:25:00,0.701,0.7012,0.70095,0.70105,1719199988.0
2007-09-27 06:30:00,0.701,0.7012,0.70095,0.7012,5410999986.0
2007-09-27 06:35:00,0.7012,0.7012,0.70095,0.7011,4767099972.0
2007-09-27 06:40:00,0.7012,0.7013,0.7011,0.7013,2594399998.0
2007-09-27 06:45:00,0.7013,0.7013,0.70095,0.70105,3379799959.0
2007-09-27 06:50:00,0.701,0.7012,0.701,0.70115,4365899970.0
2007-09-27 06:55:00,0.70115,0.70125,0.70105,0.7012,2927700006.0
2007-09-27 07:00:00,0.7012,0.70125,0.70085,0.701,4861499957.0
2007-09-27 07:05:00,0.70095,0.7011,0.70095,0.7011,2929699987.0
2007-09-27 07:10:00,0.70106,0.70125,0.70085,0.7011,1665900006.0
2007-09-27 07:15:00,0.7011,0.7012,0.70095,0.7011,3725199987.0
2007-09-27 07:20:00,0.7011,0.7011,0.701,0.70105,1016800002.0
2007-09-27 07:25:00,0.70105,0.7011,0.701,0.70105,440799995.0
2007-09-27 07:30:00,0.70105,0.70105,0.7009,0.7009,2899800002.0
2007-09-27 07:35:00,0.70095,0.701,0.70085,0.70095,1266599994.0
2007-09-27 07:40:00,0.70095,0.701,0.70075,0.70075,1940600009.0
2007-09-27 07:45:00,0.70075,0.7009,0.70075,0.70085,4288999971.0
2007-09-27 07:50:00,0.701,0.701,0.7008,0.7009,3742800055.0
2007-09-27 07:55:00,0.7009,0.701,0.7008,0.7009,5417099975.0
2007-09-27 08:00:00,0.7008,0.7008,0.70035,0.7006,9091299984.0
2007-09-27 08:05:00,0.7006,0.7009,0.7005,0.7008,5514199986.0
2007-09-27 08:10:00,0.7008,0.7008,0.7004,0.7004,7981899996.0
2007-09-27 08:15:00,0.70045,0.7005,0.70025,0.70035,6757800017.0
2007-09-27 08:20:00,0.70035,0.7004,0.6997,0.6997,8803299967.0
2007-09-27 08:25:00,0.6996,0.7,0.6996,0.6999,8926400011.0
2007-09-27 08:30:00,0.6998,0.7002,0.6998,0.70005,6226899981.0
2007-09-27 08:35:00,0.70005,0.7001,0.6999,0.6999,4385499973.0
2007-09-27 08:40:00,0.69995,0.7,0.6995,0.6995,4447399989.0
2007-09-27 08:45:00,0.6994,0.6994,0.6992,0.6993,3894000050.0
2007-09-27 08:50:00,0.6994,0.6997,0.6992,0.6994,4853400036.0
2007-09-27 08:55:00,0.6993,0.6996,0.6993,0.6995,8194199962.0
2007-09-27 09:00:00,0.6993,0.6994,0.6992,0.6993,5959199948.0
2007-09-27 09:05:00,0.69935,0.6994,0.6992,0.6994,8506600035.0
2007-09-27 09:10:00,0.6993,0.6994,0.6992,0.6993,5008100040.0
2007-09-27 09:15:00,0.6992,0.6993,0.699,0.6992,5682500100.0
2007-09-27 09:20:00,0.6993,0.69945,0.6992,0.6992,6714900020.0
2007-09-27 09:25:00,0.6993,0.6996,0.6992,0.6995,8248399916.0
2007-09-27 09:30:00,0.6995,0.69975,0.69945,0.69975,7248400068.0
2007-09-27 09:35:00,0.69975,0.69985,0.6996,0.6997,6702700015.0
2007-09-27 09:40:00,0.69975,0.69975,0.6994,0.6994,6257700039.0
2007-09-27 09:45:00,0.6995,0.6995,0.6991,0.6993,10488000075.0
2007-09-27 09:50:00,0.69925,0.6996,0.69925,0.6995,5444100012.0
2007-09-27 09:55:00,0.6995,0.6997,0.699,0.699,6920499965.0
2007-09-27 10:00:00,0.6991,0.6992,0.6989,0.6991,7855999940.0
2007-09-27 10:05:00,0.699,0.6991,0.6989,0.699,7992999940.0
2007-09-27 10:10:00,0.69895,0.6991,0.6989,0.6991,7005299976.0
2007-09-27 10:15:00,0.6991,0.6992,0.69905,0.6992,4231199986.0
2007-09-27 10:20:00,0.6993,0.6995,0.6992,0.6993,4452500022.0
2007-09-27 10:25:00,0.6993,0.6994,0.6992,0.6993,4763399974.0
2007-09-27 10:30:00,0.6992,0.6995,0.6992,0.6993,7870900029.0
2007-09-27 10:35:00,0.6994,0.6995,0.6993,0.69935,7189700036.0
2007-09-27 10:40:00,0.69925,0.6994,0.6992,0.6993,7056599967.0
2007-09-27 10:45:00,0.6992,0.6994,0.6992,0.69925,7039299987.0
2007-09-27 10:50:00,0.6993,0.6995,0.6992,0.6993,5206400008.0
2007-09-27 10:55:00,0.6994,0.69955,0.69925,0.6993,7860199927.0
2007-09-27 11:00:00,0.6994,0.6994,0.6992,0.6992,6289699965.0
2007-09-27 11:05:00,0.6993,0.6993,0.6991,0.6991,5995700029.0
2007-09-27 11:10:00,0.6993,0.6994,0.6992,0.6992,6791000055.0
2007-09-27 11:15:00,0.6993,0.6993,0.6991,0.6992,7749400032.0
2007-09-27 11:20:00,0.6991,0.6992,0.699,0.6992,6391200021.0
2007-09-27 11:25:00,0.6992,0.6993,0.6992,0.6993,7343099955.0
2007-09-27 11:30:00,0.6992,0.6993,0.6991,0.6992,3791999973.0
2007-09-27 11:35:00,0.6993,0.69945,0.6992,0.6993,5092499988.0
2007-09-27 11:40:00,0.69935,0.6994,0.69915,0.6994,5986199968.0
2007-09-27 11:45:00,0.6994,0.6995,0.69935,0.6994,6050899971.0
2007-09-27 11:50:00,0.6994,0.6995,0.6993,0.6995,5093699966.0
2007-09-27 11:55:00,0.6995,0.6996,0.69945,0.6996,7198000007.0
2007-09-27 12:00:00,0.6996,0.6997,0.6995,0.69955,4949799999.0
2007-09-27 12:05:00,0.69955,0.6996,0.6995,0.6995,4973400000.0
2007-09-27 12:10:00,0.69955,0.6996,0.6994,0.6995,2597999975.0
2007-09-27 12:15:00,0.6995,0.6995,0.6993,0.69935,5818999979.0
2007-09-27 12:20:00,0.69935,0.6996,0.6993,0.6995,9882399926.0
2007-09-27 12:25:00,0.6995,0.6996,0.69945,0.69955,8390999990.0
2007-09-27 12:30:00,0.6994,0.6994,0.6993,0.6993,5884000100.0
2007-09-27 12:35:00,0.6993,0.6994,0.6992,0.6993,6438100022.0
2007-09-27 12:40:00,0.6994,0.6994,0.6991,0.6992,5343199979.0
2007-09-27 12:45:00,0.6991,0.6992,0.6989,0.6991,3808599979.0
2007-09-27 12:50:00,0.6991,0.6991,0.6989,0.6991,9474600004.0
2007-09-27 12:55:00,0.699,0.6991,0.6989,0.6991,9191500020.0
2007-09-27 13:00:00,0.6992,0.6992,0.69905,0.69915,7712599988.0
2007-09-27 13:05:00,0.69915,0.6992,0.6991,0.6992,4654000015.0
2007-09-27 13:10:00,0.6993,0.6994,0.6991,0.6992,5686500025.0
2007-09-27 13:15:00,0.6991,0.69925,0.6991,0.6992,6590100020.0
2007-09-27 13:20:00,0.6991,0.6992,0.6989,0.6992,10204500000.0
2007-09-27 13:25:00,0.6993,0.6994,0.6992,0.69925,6122700000.0
2007-09-27 13:30:00,0.6991,0.6992,0.6989,0.699,7457900036.0
2007-09-27 13:35:00,0.6991,0.6993,0.6989,0.6991,6141499970.0
2007-09-27 13:40:00,0.6992,0.6992,0.6991,0.6991,4360299973.0
2007-09-27 13:45:00,0.699,0.6993,0.6989,0.6993,8509600024.0
2007-09-27 13:50:00,0.6992,0.6994,0.6992,0.6993,9078000014.0
2007-09-27 13:55:00,0.69935,0.69935,0.6991,0.6992,8098800026.0
2007-09-27 14:00:00,0.6992,0.6992,0.69895,0.6992,5535400025.0
2007-09-27 14:05:00,0.6992,0.6993,0.6991,0.6992,6356000011.0
2007-09-27 14:10:00,0.6992,0.6993,0.6991,0.6992,4256199996.0
2007-09-27 14:15:00,0.6992,0.6995,0.6991,0.6994,7034200010.0
2007-09-27 14:20:00,0.6995,0.6995,0.6993,0.6995,6051000025.0
2007-09-27 14:25:00,0.6993,0.6994,0.69915,0.69915,6051000025.0
2007-09-27 14:30:00,0.6992,0.6995,0.6991,0.6994,8782499975.0
2007-09-27 14:35:00,0.69935,0.6994,0.6992,0.6993,6969699943.0
2007-09-27 14:40:00,0.6992,0.6994,0.6992,0.6993,6516499935.0
2007-09-27 14:45:00,0.6994,0.6995,0.6993,0.69945,6000999962.0
2007-09-27 14:50:00,0.6993,0.69955,0.6993,0.69955,8278999965.0
2007-09-27 14:55:00,0.69955,0.6996,0.6994,0.6996,8071700010.0
2007-09-27 15:00:00,0.6997,0.6999,0.6996,0.6999,3844700013.0
2007-09-27 15:05:00,0.6998,0.7,0.6998,0.6999,2523299985.0
2007-09-27 15:10:00,0.6999,0.7,0.6997,0.69985,6745099959.0
2007-09-27 15:15:00,0.69985,0.69985,0.6995,0.6996,5212999999.0
2007-09-27 15:20:00,0.6996,0.6996,0.69955,0.6996,1410300000.0
2007-09-27 15:25:00,0.6995,0.6995,0.6994,0.6995,4803100002.0
2007-09-27 15:30:00,0.69945,0.69955,0.69935,0.69935,3764200012.0
2007-09-27 15:35:00,0.6993,0.6994,0.6993,0.6994,5355300004.0
2007-09-27 15:40:00,0.6993,0.6994,0.6993,0.6993,4406800015.0
2007-09-27 15:45:00,0.6993,0.6994,0.6991,0.6992,3871200040.0
2007-09-27 15:50:00,0.6991,0.69925,0.69905,0.6992,4498100010.0
2007-09-27 15:55:00,0.6993,0.6993,0.699,0.6991,3991200024.0
2007-09-27 16:00:00,0.699,0.6995,0.699,0.6994,4989000030.0
2007-09-27 16:05:00,0.6993,0.6996,0.6991,0.6995,4989000030.0
2007-09-27 16:10:00,0.6994,0.6995,0.6993,0.6994,5819600031.0
2007-09-27 16:15:00,0.6995,0.6996,0.6993,0.6994,8252799996.0
2007-09-27 16:20:00,0.6995,0.6997,0.6994,0.6994,7478300001.0
2007-09-27 16:25:00,0.6995,0.6996,0.6994,0.6995,3815300009.0
2007-09-27 16:30:00,0.6994,0.6997,0.6994,0.6996,1158500015.0
2007-09-27 16:35:00,0.6995,0.6997,0.6995,0.6996,926800012.0
2007-09-27 16:40:00,0.6995,0.6996,0.6993,0.69935,2219999997.0
2007-09-27 16:45:00,0.69935,0.6995,0.6993,0.6995,3647400001.0
2007-09-27 16:50:00,0.6996,0.6996,0.6992,0.6993,8204999994.0
2007-09-27 16:55:00,0.6994,0.6995,0.6991,0.6991,8666199922.0
2007-09-27 17:00:00,0.6992,0.6994,0.6991,0.6993,6361399938.0
2007-09-27 17:05:00,0.6994,0.6995,0.6991,0.6995,6430600043.0
2007-09-27 17:10:00,0.6994,0.6995,0.6991,0.6992,7176300047.0
2007-09-27 17:15:00,0.6991,0.6992,0.6988,0.6989,6852000005.0
2007-09-27 17:20:00,0.6988,0.6989,0.6984,0.6986,6852000005.0
2007-09-27 17:25:00,0.6985,0.6986,0.6985,0.6985,7482300003.0
2007-09-27 17:30:00,0.6986,0.6988,0.6986,0.6988,5705600025.0
2007-09-27 17:35:00,0.6989,0.699,0.6988,0.6989,8417599984.0
2007-09-27 17:40:00,0.6988,0.6989,0.6987,0.6987,8567399966.0
2007-09-27 17:45:00,0.6986,0.6987,0.69845,0.6986,8824299969.0
2007-09-27 17:50:00,0.6987,0.6987,0.6985,0.6987,6159900012.0
2007-09-27 17:55:00,0.6986,0.6987,0.6985,0.6986,10281200006.0
2007-09-27 18:00:00,0.6987,0.699,0.6987,0.699,10082299920.0
2007-09-27 18:05:00,0.6991,0.6993,0.699,0.69915,7421799940.0
2007-09-27 18:10:00,0.6992,0.6992,0.6991,0.6991,2045200000.0
2007-09-27 18:15:00,0.6991,0.6992,0.6989,0.699,4894699979.0
2007-09-27 18:20:00,0.699,0.699,0.69885,0.6989,5006300030.0
2007-09-27 18:25:00,0.6989,0.699,0.69885,0.6989,4789199989.0
2007-09-27 18:30:00,0.69895,0.6991,0.6989,0.6991,4759499997.0
2007-09-27 18:35:00,0.6991,0.6993,0.69895,0.699,2718699983.0
2007-09-27 18:40:00,0.6989,0.699,0.69875,0.6988,5688900038.0
2007-09-27 18:45:00,0.6988,0.6989,0.69865,0.69865,6378099929.0
2007-09-27 18:50:00,0.69865,0.6987,0.69865,0.6987,3504599992.0
2007-09-27 18:55:00,0.6987,0.6988,0.6986,0.6987,4432999988.0
2007-09-27 19:00:00,0.6987,0.6988,0.6987,0.6988,4673699968.0
2007-09-27 19:05:00,0.6988,0.6988,0.69865,0.69875,3539699993.0
2007-09-27 19:10:00,0.69865,0.69885,0.69865,0.6988,4976800012.0
2007-09-27 19:15:00,0.6988,0.69885,0.69865,0.6988,2904999991.0
2007-09-27 19:20:00,0.6987,0.6988,0.6986,0.6986,5132299975.0
2007-09-27 19:25:00,0.6987,0.6987,0.69865,0.6987,2147199998.0
2007-09-27 19:30:00,0.6987,0.6988,0.6986,0.6987,2857099990.0
2007-09-27 19:35:00,0.69865,0.6987,0.69845,0.6985,4440699968.0
2007-09-27 19:40:00,0.69855,0.69855,0.6983,0.6983,5337900010.0
2007-09-27 19:45:00,0.69835,0.6984,0.6982,0.6983,3813999995.0
2007-09-27 19:50:00,0.69835,0.6984,0.69825,0.6984,5079100029.0
2007-09-27 19:55:00,0.6983,0.69845,0.69815,0.6983,3525999997.0
2007-09-27 20:00:00,0.6983,0.6984,0.69825,0.6984,4519200002.0
2007-09-27 20:05:00,0.69845,0.6985,0.69835,0.6984,6240299971.0
2007-09-27 20:10:00,0.69835,0.6984,0.6982,0.6983,5695899975.0
2007-09-27 20:15:00,0.69825,0.6984,0.69825,0.6984,5303699991.0
2007-09-27 20:20:00,0.6984,0.6985,0.69835,0.6985,3942700020.0
2007-09-27 20:25:00,0.6985,0.69855,0.6983,0.69845,4626899994.0
2007-09-27 20:30:00,0.69845,0.6985,0.69835,0.6984,4950899989.0
2007-09-27 20:35:00,0.6984,0.6984,0.69825,0.6984,4312499992.0
2007-09-27 20:40:00,0.6984,0.6985,0.69825,0.6985,2499299997.0
2007-09-27 20:45:00,0.6985,0.6985,0.69825,0.6983,3729299996.0
2007-09-27 20:50:00,0.6983,0.6985,0.69825,0.6984,3726899985.0
2007-09-27 20:55:00,0.69835,0.6985,0.6983,0.6984,8806399966.0
2007-09-27 21:00:00,0.6985,0.6985,0.69815,0.69825,6131699995.0
2007-09-27 21:05:00,0.69825,0.69825,0.69815,0.69825,4687499956.0
2007-09-27 21:10:00,0.69825,0.6983,0.69815,0.69815,3357199996.0
2007-09-27 21:15:00,0.69815,0.6982,0.69805,0.69805,2517399994.0
2007-09-27 21:20:00,0.6981,0.6982,0.69795,0.69815,4937200003.0
2007-09-27 21:25:00,0.6982,0.69835,0.6981,0.6982,6256400024.0
2007-09-27 21:30:00,0.69825,0.69835,0.6982,0.69835,3346900001.0
2007-09-27 21:35:00,0.69835,0.6984,0.69825,0.69835,4336699970.0
2007-09-27 21:40:00,0.69835,0.69835,0.6983,0.6983,2078399998.0
2007-09-27 21:45:00,0.6983,0.69845,0.69825,0.69835,2688999969.0
2007-09-27 21:50:00,0.69835,0.69845,0.6982,0.6983,5066400030.0
2007-09-27 21:55:00,0.69825,0.6984,0.6982,0.6983,3888300038.0
2007-09-27 22:00:00,0.6983,0.6983,0.69815,0.69825,2052399981.0
2007-09-27 22:05:00,0.69825,0.6983,0.69815,0.6982,1692799989.0
2007-09-27 22:10:00,0.69822,0.69829,0.69805,0.6981,3310899980.0
2007-09-27 22:15:00,0.6981,0.6982,0.698,0.6981,1420799996.0
2007-09-27 22:20:00,0.6981,0.6982,0.69805,0.6982,2760300007.0
2007-09-27 22:25:00,0.6982,0.6982,0.69795,0.69795,4084500003.0
2007-09-27 22:30:00,0.69795,0.6981,0.69785,0.698,3701200004.0
2007-09-27 22:35:00,0.698,0.6981,0.6979,0.698,5670099957.0
2007-09-27 22:40:00,0.6979,0.6981,0.6978,0.6981,1009100022.0
2007-09-27 22:45:00,0.6981,0.6981,0.6978,0.6981,2054800014.0
2007-09-27 22:50:00,0.6981,0.6981,0.6979,0.698,1319199994.0
2007-09-27 22:55:00,0.698,0.69805,0.6977,0.6978,2293900006.0
2007-09-27 23:00:00,0.6978,0.6981,0.6976,0.698,940499991.0
2007-09-27 23:05:00,0.698,0.6981,0.6979,0.6979,1152100018.0
2007-09-27 23:10:00,0.6979,0.6982,0.6978,0.6978,3864500002.0
2007-09-27 23:15:00,0.6978,0.6979,0.6976,0.6977,3099100008.0
2007-09-27 23:20:00,0.69785,0.6979,0.69765,0.6978,1636600000.0
2007-09-27 23:25:00,0.6978,0.69805,0.6978,0.6979,2113500011.0
2007-09-27 23:30:00,0.69795,0.698,0.6978,0.6979,903499981.0
2007-09-27 23:35:00,0.6979,0.69795,0.6976,0.6976,1877000047.0
2007-09-27 23:40:00,0.6976,0.69795,0.6976,0.6978,1791400025.0
2007-09-27 23:45:00,0.6978,0.6978,0.6977,0.6978,2127299999.0
2007-09-27 23:50:00,0.6978,0.6978,0.6977,0.6978,530999997.0
2007-09-27 23:55:00,0.6978,0.6978,0.6977,0.6978,584699998.0
2007-09-28 00:00:00,0.6977,0.6979,0.69765,0.69785,953800005.0
2007-09-28 00:05:00,0.6979,0.6979,0.6978,0.6979,1019199995.0
2007-09-28 00:10:00,0.6979,0.69805,0.6979,0.6979,1096499998.0
2007-09-28 00:15:00,0.6979,0.698,0.69775,0.6979,2262599984.0
2007-09-28 00:20:00,0.6979,0.69795,0.69785,0.6979,1585499990.0
2007-09-28 00:25:00,0.69795,0.6981,0.69795,0.69805,625599992.0
2007-09-28 00:30:00,0.698,0.6983,0.698,0.69815,1734599980.0
2007-09-28 00:35:00,0.69815,0.6982,0.69795,0.69805,1006800001.0
2007-09-28 00:40:00,0.69805,0.6981,0.698,0.69805,761300005.0
2007-09-28 00:45:00,0.69805,0.69825,0.69805,0.6982,2233100000.0
2007-09-28 00:50:00,0.6982,0.69835,0.6981,0.6982,817999994.0
2007-09-28 00:55:00,0.69825,0.6983,0.6982,0.69825,1795799994.0
2007-09-28 01:00:00,0.69825,0.6984,0.6982,0.6983,3099599981.0
2007-09-28 01:05:00,0.6983,0.6984,0.69825,0.6983,1351699985.0
2007-09-28 01:10:00,0.6983,0.6984,0.69825,0.6984,1270699992.0
2007-09-28 01:15:00,0.6984,0.6984,0.69825,0.6984,2827399992.0
2007-09-28 01:20:00,0.6984,0.6984,0.69825,0.6984,1250000000.0
2007-09-28 01:25:00,0.6984,0.6985,0.69835,0.69835,2562399997.0
2007-09-28 01:30:00,0.6984,0.69845,0.69825,0.6983,2032199994.0
2007-09-28 01:35:00,0.6983,0.6984,0.69825,0.6983,1735499990.0
2007-09-28 01:40:00,0.6983,0.6984,0.6983,0.6983,1125300005.0
2007-09-28 01:45:00,0.6983,0.6984,0.69825,0.6983,1305699993.0
2007-09-28 01:50:00,0.69835,0.6984,0.69825,0.6983,1877599988.0
2007-09-28 01:55:00,0.6983,0.6984,0.69825,0.6983,2030199984.0
2007-09-28 02:00:00,0.6983,0.6983,0.69815,0.6982,4678399981.0
2007-09-28 02:05:00,0.6982,0.6983,0.69805,0.6982,3460800000.0
2007-09-28 02:10:00,0.6982,0.6982,0.6979,0.698,3953400020.0
2007-09-28 02:15:00,0.698,0.698,0.69785,0.6979,1340099984.0
2007-09-28 02:20:00,0.6979,0.6979,0.6977,0.6977,4472299995.0
2007-09-28 02:25:00,0.69775,0.69795,0.69765,0.6979,5192999989.0
2007-09-28 02:30:00,0.6979,0.698,0.69785,0.69795,2335899980.0
2007-09-28 02:35:00,0.698,0.698,0.6979,0.698,2538099976.0
2007-09-28 02:40:00,0.698,0.6981,0.69795,0.69805,1950699979.0
2007-09-28 02:45:00,0.69805,0.6981,0.69785,0.698,2964199996.0
2007-09-28 02:50:00,0.698,0.698,0.6976,0.6977,3288799994.0
2007-09-28 02:55:00,0.6977,0.6979,0.69765,0.6979,5889300008.0
2007-09-28 03:00:00,0.6978,0.6982,0.6977,0.6981,8344299957.0
2007-09-28 03:05:00,0.698,0.6983,0.698,0.6983,6766799999.0
2007-09-28 03:10:00,0.6983,0.6984,0.69825,0.6984,7637499957.0
2007-09-28 03:15:00,0.6984,0.6985,0.69825,0.6984,5987200013.0
2007-09-28 03:20:00,0.6984,0.6988,0.6983,0.69855,7441299976.0
2007-09-28 03:25:00,0.6985,0.6991,0.69845,0.6991,4390399979.0
2007-09-28 03:30:00,0.6993,0.6993,0.6988,0.6989,4848499970.0
2007-09-28 03:35:00,0.6989,0.699,0.69885,0.6989,5449800030.0
2007-09-28 03:40:00,0.6989,0.69945,0.6989,0.69945,5390399999.0
2007-09-28 03:45:00,0.69945,0.6997,0.6994,0.6995,5705300000.0
2007-09-28 03:50:00,0.69955,0.6997,0.69945,0.6995,6222699978.0
2007-09-28 03:55:00,0.6995,0.6995,0.69925,0.69925,6526600017.0
2007-09-28 04:00:00,0.6993,0.69935,0.69915,0.6993,4868100038.0
2007-09-28 04:05:00,0.6993,0.6994,0.6993,0.69935,2159600043.0
2007-09-28 04:10:00,0.6994,0.6995,0.69935,0.6995,3023200012.0
2007-09-28 04:15:00,0.6995,0.6996,0.69935,0.69945,3613199998.0
2007-09-28 04:20:00,0.6995,0.6995,0.6994,0.6994,661500006.0
2007-09-28 04:25:00,0.6994,0.6994,0.69915,0.69915,2815900000.0
2007-09-28 04:30:00,0.69915,0.6994,0.69915,0.6993,5737500029.0
2007-09-28 04:35:00,0.6993,0.6994,0.6992,0.69935,2508299978.0
2007-09-28 04:40:00,0.69935,0.69935,0.6991,0.6991,3396099974.0
2007-09-28 04:45:00,0.6991,0.69925,0.6991,0.69915,2181700001.0
2007-09-28 04:50:00,0.69915,0.69935,0.69915,0.6993,1875400003.0
2007-09-28 04:55:00,0.6993,0.6996,0.6993,0.69955,2129900001.0
2007-09-28 05:00:00,0.69945,0.6995,0.69935,0.6995,3924000008.0
2007-09-28 05:05:00,0.6995,0.6996,0.69945,0.69955,2315700014.0
2007-09-28 05:10:00,0.6996,0.69975,0.69955,0.69975,3941699990.0
2007-09-28 05:15:00,0.69975,0.6998,0.69975,0.6998,2158399979.0
2007-09-28 05:20:00,0.6998,0.6999,0.6997,0.69975,2174999972.0
2007-09-28 05:25:00,0.6998,0.6998,0.69965,0.6997,1022299993.0
2007-09-28 05:30:00,0.69975,0.6998,0.69965,0.6997,2415300012.0
2007-09-28 05:35:00,0.6997,0.69975,0.69953,0.69975,1197000001.0
2007-09-28 05:40:00,0.69975,0.6998,0.69965,0.6998,2427900007.0
2007-09-28 05:45:00,0.69975,0.6999,0.69965,0.69985,5556199988.0
2007-09-28 05:50:00,0.6998,0.6999,0.6997,0.6998,5161299965.0
2007-09-28 05:55:00,0.6998,0.6999,0.69965,0.69985,1698500007.0
2007-09-28 06:00:00,0.69985,0.69985,0.6997,0.6998,1467299990.0
2007-09-28 06:05:00,0.6998,0.6998,0.6996,0.6997,1901299979.0
2007-09-28 06:10:00,0.6997,0.69975,0.69955,0.69955,1846699984.0
2007-09-28 06:15:00,0.6996,0.6998,0.69945,0.6996,4263378599.0
2007-09-28 06:20:00,0.6996,0.69965,0.6995,0.6996,2575400008.0
2007-09-28 06:25:00,0.6997,0.7001,0.6997,0.7,6119600014.0
2007-09-28 06:30:00,0.7,0.70015,0.6999,0.70015,5060999988.0
2007-09-28 06:35:00,0.7002,0.70035,0.70015,0.7002,5912600032.0
2007-09-28 06:40:00,0.70025,0.7003,0.70015,0.70025,1422600006.0
2007-09-28 06:45:00,0.7002,0.7003,0.7002,0.7003,3064799994.0
2007-09-28 06:50:00,0.70025,0.7004,0.7002,0.70025,4345000008.0
2007-09-28 06:55:00,0.7002,0.70025,0.70005,0.7001,5199199984.0
2007-09-28 07:00:00,0.7001,0.7001,0.69995,0.7,1676999991.0
2007-09-28 07:05:00,0.7,0.70015,0.69995,0.7,4212000014.0
2007-09-28 07:10:00,0.7,0.7001,0.7,0.7001,3155799988.0
2007-09-28 07:15:00,0.7001,0.7003,0.70005,0.70025,5864300011.0
2007-09-28 07:20:00,0.7003,0.7003,0.7,0.70005,4856199975.0
2007-09-28 07:25:00,0.70005,0.7002,0.70005,0.7002,4288700003.0
2007-09-28 07:30:00,0.7002,0.7002,0.69994,0.7001,4730700008.0
2007-09-28 07:35:00,0.7001,0.7002,0.7,0.7001,2187300013.0
2007-09-28 07:40:00,0.7001,0.7003,0.70005,0.70025,2607799994.0
2007-09-28 07:45:00,0.7003,0.7008,0.70025,0.7008,7909700029.0
2007-09-28 07:50:00,0.7008,0.70085,0.70035,0.70045,6891100038.0
2007-09-28 07:55:00,0.7005,0.7007,0.70035,0.7006,8275800004.0
2007-09-28 08:00:00,0.7006,0.7008,0.7005,0.70075,3381500004.0
2007-09-28 08:05:00,0.70075,0.7008,0.70065,0.7008,1694899992.0
2007-09-28 08:10:00,0.70075,0.70085,0.7007,0.7008,6150600076.0
2007-09-28 08:15:00,0.7008,0.7011,0.7006,0.701,7315899989.0
2007-09-28 08:20:00,0.701,0.70115,0.7009,0.7011,5579499970.0
2007-09-28 08:25:00,0.701,0.701,0.70075,0.7009,6347099913.0
2007-09-28 08:30:00,0.7009,0.7011,0.7006,0.701,8365500025.0
2007-09-28 08:35:00,0.7011,0.7014,0.701,0.7012,6448400016.0
2007-09-28 08:40:00,0.7012,0.7012,0.7008,0.7009,7989600001.0
2007-09-28 08:45:00,0.7008,0.70095,0.7007,0.7008,6584300043.0
2007-09-28 08:50:00,0.7007,0.7008,0.70065,0.70075,6006199965.0
2007-09-28 08:55:00,0.70075,0.7008,0.7007,0.7008,7569700024.0
2007-09-28 09:00:00,0.7007,0.70085,0.7006,0.7007,8356000022.0
2007-09-28 09:05:00,0.70065,0.70075,0.70055,0.7006,5734099994.0
2007-09-28 09:10:00,0.70055,0.70065,0.7005,0.7005,5248000015.0
2007-09-28 09:15:00,0.70045,0.70055,0.7003,0.7005,8808299977.0
2007-09-28 09:20:00,0.7004,0.7006,0.7004,0.7005,8314599996.0
2007-09-28 09:25:00,0.7004,0.70065,0.7003,0.7005,7281699980.0
2007-09-28 09:30:00,0.7004,0.7005,0.7003,0.7005,5867599956.0
2007-09-28 09:35:00,0.7004,0.7004,0.6999,0.6999,3095300003.0
2007-09-28 09:40:00,0.7,0.7002,0.6999,0.7002,4215799966.0
2007-09-28 09:45:00,0.7002,0.7004,0.7002,0.7003,7852699996.0
2007-09-28 09:50:00,0.7003,0.7003,0.69995,0.7,7698400019.0
2007-09-28 09:55:00,0.7001,0.7002,0.7,0.7001,4388799990.0
2007-09-28 10:00:00,0.7001,0.7001,0.6999,0.7,5513700054.0
2007-09-28 10:05:00,0.7,0.7001,0.6999,0.70005,6460899951.0
2007-09-28 10:10:00,0.70005,0.7001,0.6999,0.6999,3834000038.0
2007-09-28 10:15:00,0.7,0.70005,0.6997,0.6997,6775200035.0
2007-09-28 10:20:00,0.6998,0.6999,0.6992,0.6993,8005899982.0
2007-09-28 10:25:00,0.6992,0.6993,0.6985,0.6986,7621100002.0
2007-09-28 10:30:00,0.6987,0.6991,0.6986,0.69905,6429500041.0
2007-09-28 10:35:00,0.69905,0.6991,0.69885,0.69885,7348299981.0
2007-09-28 10:40:00,0.6987,0.69925,0.6987,0.69915,6609600007.0
2007-09-28 10:45:00,0.6992,0.6992,0.69885,0.69885,5359399973.0
2007-09-28 10:50:00,0.6989,0.6989,0.6987,0.69885,6521999955.0
2007-09-28 10:55:00,0.6987,0.6988,0.6987,0.6988,6365199964.0
2007-09-28 11:00:00,0.69885,0.6991,0.6988,0.6991,6718599973.0
2007-09-28 11:05:00,0.6991,0.6992,0.699,0.6991,7433200027.0
2007-09-28 11:10:00,0.69915,0.6992,0.6991,0.69915,5915500035.0
2007-09-28 11:15:00,0.69915,0.6994,0.6991,0.6994,8850300015.0
2007-09-28 11:20:00,0.6993,0.6996,0.6993,0.69955,6288299987.0
2007-09-28 11:25:00,0.6994,0.6995,0.699,0.6991,5428099990.0
2007-09-28 11:30:00,0.699,0.699,0.6987,0.6989,2504500010.0
2007-09-28 11:35:00,0.6988,0.6991,0.6988,0.6991,3030600000.0
2007-09-28 11:40:00,0.6991,0.6991,0.6989,0.699,5343600018.0
2007-09-28 11:45:00,0.699,0.6992,0.6989,0.69915,7589099995.0
2007-09-28 11:50:00,0.699,0.6992,0.6989,0.6992,6650200049.0
2007-09-28 11:55:00,0.6992,0.6992,0.6986,0.6987,9011927051.0
2007-09-28 12:00:00,0.6986,0.6988,0.6983,0.6988,8150927052.0
2007-09-28 12:05:00,0.6987,0.6988,0.6982,0.6985,4756300012.0
2007-09-28 12:10:00,0.6984,0.6984,0.6982,0.6982,4705999976.0
2007-09-28 12:15:00,0.6983,0.6985,0.6982,0.6985,4705999976.0
2007-09-28 12:20:00,0.6986,0.6986,0.6981,0.6981,8366899970.0
2007-09-28 12:25:00,0.6982,0.6982,0.6979,0.6981,8987999970.0
2007-09-28 12:30:00,0.6981,0.6982,0.69795,0.6982,8988799987.0
2007-09-28 12:35:00,0.6983,0.69855,0.6982,0.69845,5791299996.0
2007-09-28 12:40:00,0.6985,0.6986,0.6984,0.6986,6100899997.0
2007-09-28 12:45:00,0.6986,0.6987,0.6985,0.6985,7096399962.0
2007-09-28 12:50:00,0.6986,0.6986,0.6983,0.6984,5956799975.0
2007-09-28 12:55:00,0.6985,0.6985,0.6982,0.6982,4091999997.0
2007-09-28 13:00:00,0.6983,0.6983,0.698,0.698,6373399991.0
2007-09-28 13:05:00,0.6981,0.6982,0.698,0.6982,6877399998.0
2007-09-28 13:10:00,0.6983,0.69835,0.6982,0.69825,7080299972.0
2007-09-28 13:15:00,0.69825,0.6984,0.6982,0.6983,7046300009.0
2007-09-28 13:20:00,0.6983,0.6983,0.6981,0.69825,7878399995.0
2007-09-28 13:25:00,0.6983,0.6986,0.6982,0.6986,5233400063.0
2007-09-28 13:30:00,0.6986,0.6988,0.6986,0.6988,6482900020.0
2007-09-28 13:35:00,0.6988,0.69885,0.6986,0.6987,6499999987.0
2007-09-28 13:40:00,0.69875,0.699,0.6987,0.69895,8150199986.0
2007-09-28 13:45:00,0.69895,0.69925,0.6989,0.69915,8801800043.0
2007-09-28 13:50:00,0.69905,0.69925,0.6989,0.69915,6489400029.0
2007-09-28 13:55:00,0.6992,0.6992,0.6984,0.69845,5841899982.0
2007-09-28 14:00:00,0.69845,0.6985,0.6975,0.6977,8961000022.0
2007-09-28 14:05:00,0.6976,0.6977,0.6973,0.6973,9066000040.0
2007-09-28 14:10:00,0.697,0.6973,0.6967,0.6967,8292600037.0
2007-09-28 14:15:00,0.6968,0.6973,0.6968,0.6972,6194200027.0
2007-09-28 14:20:00,0.6973,0.69745,0.6972,0.6974,5996199987.0
2007-09-28 14:25:00,0.6972,0.69745,0.6971,0.6972,5606599929.0
2007-09-28 14:30:00,0.6973,0.6974,0.6969,0.6971,6255400021.0
2007-09-28 14:35:00,0.697,0.6973,0.697,0.6972,6536400036.0
2007-09-28 14:40:00,0.6971,0.6972,0.6967,0.6968,7713800046.0
2007-09-28 14:45:00,0.6969,0.697,0.6966,0.6969,9962199985.0
2007-09-28 14:50:00,0.697,0.6972,0.6968,0.6972,8002399964.0
2007-09-28 14:55:00,0.6971,0.6972,0.697,0.697,10002999955.0
2007-09-28 15:00:00,0.6971,0.6973,0.6969,0.6973,10002999955.0
2007-09-28 15:05:00,0.6972,0.6974,0.6972,0.6973,7660499996.0
2007-09-28 15:10:00,0.6974,0.6974,0.6972,0.6974,6513599975.0
2007-09-28 15:15:00,0.6973,0.6975,0.6973,0.6974,3619199968.0
2007-09-28 15:20:00,0.6975,0.6975,0.6974,0.6974,7980399984.0
2007-09-28 15:25:00,0.6975,0.6976,0.6974,0.6975,7075599992.0
2007-09-28 15:30:00,0.6976,0.6977,0.6974,0.6975,8844499990.0
2007-09-28 15:35:00,0.6976,0.6976,0.6974,0.6975,8844499990.0
2007-09-28 15:40:00,0.6974,0.6976,0.6973,0.6976,9817100002.0
2007-09-28 15:45:00,0.6976,0.6977,0.6975,0.6976,7238800015.0
2007-09-28 15:50:00,0.69765,0.69775,0.69755,0.6976,5856299981.0
2007-09-28 15:55:00,0.6976,0.6978,0.6975,0.6978,9277600049.0
2007-09-28 16:00:00,0.6979,0.6981,0.6978,0.6981,9687200061.0
2007-09-28 16:05:00,0.698,0.6986,0.698,0.6985,7780000065.0
2007-09-28 16:10:00,0.6984,0.69865,0.6984,0.69855,8741000025.0
2007-09-28 16:15:00,0.69855,0.6987,0.6984,0.6986,9809899965.0
2007-09-28 16:20:00,0.6987,0.6988,0.6986,0.6988,10480099981.0
2007-09-28 16:25:00,0.6987,0.69885,0.69865,0.69865,7324099976.0
2007-09-28 16:30:00,0.6986,0.699,0.6986,0.6989,4756900029.0
2007-09-28 16:35:00,0.699,0.6995,0.6985,0.6985,4523500045.0
2007-09-28 16:40:00,0.6984,0.6984,0.698,0.6981,3618800036.0
2007-09-28 16:45:00,0.698,0.6983,0.698,0.6982,4523500045.0
2007-09-28 16:50:00,0.6981,0.6985,0.698,0.6984,3949800047.0
2007-09-28 16:55:00,0.6985,0.6985,0.6979,0.6979,6178500100.0
2007-09-28 17:00:00,0.698,0.6981,0.6978,0.698,6178500100.0
2007-09-28 17:05:00,0.6979,0.698,0.6975,0.6978,6178500100.0
2007-09-28 17:10:00,0.6977,0.6979,0.6976,0.6978,6178500100.0
2007-09-28 17:15:00,0.6979,0.6979,0.6976,0.6976,6178500100.0
2007-09-28 17:20:00,0.6977,0.6977,0.6975,0.6976,4942800080.0
2007-09-28 17:25:00,0.6977,0.69775,0.6975,0.6977,4721500062.0
2007-09-28 17:30:00,0.6976,0.6978,0.6976,0.6977,5115399988.0
2007-09-28 17:35:00,0.6976,0.6979,0.6976,0.6977,8652799999.0
2007-09-28 17:40:00,0.69775,0.6978,0.69765,0.6977,6104800010.0
2007-09-28 17:45:00,0.6976,0.6977,0.6975,0.6976,8026400084.0
2007-09-28 17:50:00,0.69755,0.69765,0.6974,0.6974,8237599991.0
2007-09-28 17:55:00,0.6975,0.6976,0.6972,0.6974,1736999985.0
2007-09-28 18:00:00,0.6973,0.6977,0.6973,0.6975,4030399993.0
2007-09-28 18:05:00,0.6976,0.69775,0.6975,0.6977,7076900028.0
2007-09-28 18:10:00,0.6977,0.6977,0.6972,0.6973,9155200016.0
2007-09-28 18:15:00,0.6972,0.6975,0.6971,0.6975,10418500030.0
2007-09-28 18:20:00,0.6975,0.69765,0.6974,0.6976,7107900006.0
2007-09-28 18:25:00,0.6976,0.69765,0.6974,0.6975,4130799994.0
2007-09-28 18:30:00,0.6975,0.6975,0.6973,0.69735,6185400028.0
2007-09-28 18:35:00,0.6974,0.6975,0.69725,0.6974,6201899991.0
2007-09-28 18:40:00,0.6974,0.69745,0.6973,0.69735,4869599970.0
2007-09-28 18:45:00,0.69725,0.6974,0.69725,0.69735,4117999970.0
2007-09-28 18:50:00,0.69735,0.69745,0.6973,0.69735,5651299993.0
2007-09-28 18:55:00,0.6975,0.6976,0.69735,0.69755,6041399981.0
2007-09-28 19:00:00,0.6974,0.6976,0.6972,0.69735,2515399968.0
2007-09-28 19:05:00,0.69735,0.6974,0.69725,0.6974,2495000015.0
2007-09-28 19:10:00,0.6974,0.6975,0.6973,0.6974,1138700002.0
2007-09-28 19:15:00,0.69745,0.69765,0.69745,0.6976,5388900003.0
2007-09-28 19:20:00,0.6974,0.6975,0.6971,0.6972,6142699991.0
2007-09-28 19:25:00,0.6972,0.6974,0.69715,0.6973,5553499987.0
2007-09-28 19:30:00,0.6972,0.69735,0.6971,0.69735,4917100006.0
2007-09-28 19:35:00,0.69735,0.69735,0.69715,0.69735,3792900000.0
2007-09-28 19:40:00,0.69735,0.6978,0.6973,0.6974,2736200011.0
2007-09-28 19:45:00,0.6975,0.6977,0.6975,0.6977,6514299994.0
2007-09-28 19:50:00,0.6976,0.6977,0.6975,0.6976,5582399986.0
2007-09-28 19:55:00,0.6977,0.6977,0.6975,0.69765,4682600006.0
2007-09-28 20:00:00,0.69765,0.6977,0.6975,0.6976,7991099973.0
2007-09-28 20:05:00,0.6976,0.69765,0.69745,0.6976,4228999979.0
2007-09-28 20:10:00,0.6976,0.6976,0.6975,0.69755,5737299984.0
2007-09-28 20:15:00,0.69755,0.6976,0.6974,0.69745,5976400003.0
2007-09-28 20:20:00,0.6974,0.6975,0.6972,0.69725,5447600029.0
2007-09-28 20:25:00,0.6974,0.6976,0.6974,0.6975,4431800014.0
2007-09-28 20:30:00,0.6976,0.6976,0.6975,0.69755,3681100001.0
2007-09-28 20:35:00,0.69755,0.6977,0.6975,0.6975,2863600005.0
2007-09-28 20:40:00,0.6974,0.69745,0.6973,0.6974,3458600022.0
2007-09-28 20:45:00,0.6974,0.6975,0.6973,0.6974,1423199988.0
2007-09-28 20:50:00,0.6975,0.69765,0.69735,0.69765,7949199998.0
2007-09-28 20:55:00,0.6975,0.6978,0.6975,0.6976,6343699990.0
2007-09-28 21:00:00,0.6977,0.6977,0.6973,0.6975,8225099971.0
2007-09-28 21:05:00,0.69745,0.6975,0.69735,0.6975,5841299966.0
2007-09-28 21:10:00,0.6975,0.6975,0.6971,0.69725,4344099970.0
2007-09-28 21:15:00,0.69725,0.69735,0.6971,0.6973,3336600002.0
2007-09-28 21:20:00,0.6973,0.6973,0.69707,0.69712,1533099999.0
2007-09-28 21:25:00,0.69725,0.69735,0.6972,0.6973,2687799990.0
2007-09-28 21:30:00,0.6973,0.6973,0.6969,0.6971,2833300000.0
2007-09-28 21:35:00,0.6971,0.69715,0.69685,0.6969,3982800000.0
2007-09-28 21:40:00,0.697,0.69705,0.6968,0.697,1733400007.0
2007-09-28 21:45:00,0.697,0.69705,0.69675,0.69695,2290199992.0
2007-09-28 21:50:00,0.69695,0.6971,0.6968,0.6969,2740700010.0
2007-09-28 21:55:00,0.6969,0.697,0.6967,0.6969,3163199981.0
2007-09-28 22:00:00,0.6969,0.6969,0.6967,0.69685,1624399996.0
2007-09-28 22:05:00,0.69685,0.6969,0.6967,0.69685,1652000004.0
2007-09-28 22:10:00,0.69685,0.697,0.6967,0.6969,759400007.0
2007-09-28 22:15:00,0.6969,0.69695,0.6968,0.6968,1329199994.0
2007-09-28 22:20:00,0.6968,0.6968,0.6967,0.69675,298100004.0
2007-09-28 22:25:00,0.69675,0.6968,0.6966,0.69665,1337099984.0
2007-09-28 22:30:00,0.69665,0.6967,0.6965,0.69665,1684800008.0
2007-09-28 22:35:00,0.69665,0.69665,0.6964,0.6966,3552500015.0
2007-09-28 22:40:00,0.6966,0.6966,0.6964,0.6965,1437800015.0
2007-09-28 22:45:00,0.6965,0.69655,0.69615,0.6962,3628799995.0
2007-09-28 22:50:00,0.6962,0.69675,0.69615,0.69675,4835499970.0
2007-09-28 22:55:00,0.69675,0.697,0.6965,0.6967,3431900002.0
2007-09-30 23:00:00,0.69693,0.69763,0.69693,0.69752,2313300001.0
2007-09-30 23:05:00,0.6976,0.69777,0.69742,0.69742,2042600004.0
2007-09-30 23:10:00,0.69758,0.69776,0.69737,0.69754,2336600005.0
2007-09-30 23:15:00,0.69744,0.69764,0.69738,0.69748,3945899998.0
2007-09-30 23:20:00,0.69751,0.6977,0.69736,0.6974,4165400014.0
2007-09-30 23:25:00,0.69742,0.69761,0.6973,0.69742,808700003.0
2007-09-30 23:30:00,0.69748,0.69748,0.69713,0.69716,721500007.0
2007-09-30 23:35:00,0.69717,0.69731,0.69705,0.69726,772299996.0
2007-09-30 23:40:00,0.69727,0.69734,0.69705,0.69728,4092699991.0
2007-09-30 23:45:00,0.69732,0.69747,0.69714,0.69725,2013099990.0
2007-09-30 23:50:00,0.6973,0.6974,0.69715,0.69728,4313099997.0
2007-09-30 23:55:00,0.69727,0.69742,0.69721,0.6973,2846499999.0
2007-10-01 00:00:00,0.69721,0.69756,0.69721,0.6974,4309999993.0
2007-10-01 00:05:00,0.6974,0.69745,0.6972,0.69732,811699995.0
2007-10-01 00:10:00,0.6973,0.6975,0.6973,0.6974,178100000.0
2007-10-01 00:15:00,0.6974,0.69745,0.6972,0.6973,1008600003.0
2007-10-01 00:20:00,0.6972,0.6974,0.6972,0.6972,910500008.0
2007-10-01 00:25:00,0.6972,0.6973,0.6971,0.69725,959900011.0
2007-10-01 00:30:00,0.6973,0.69735,0.6972,0.6972,1533700014.0
2007-10-01 00:35:00,0.69725,0.6976,0.6971,0.6975,2680199995.0
2007-10-01 00:40:00,0.6975,0.6976,0.6973,0.69735,2819599974.0
2007-10-01 00:45:00,0.69735,0.6975,0.69735,0.6974,1795299974.0
2007-10-01 00:50:00,0.6974,0.69745,0.697,0.6974,2034299985.0
2007-10-01 00:55:00,0.6974,0.69745,0.6973,0.69745,1306800004.0
2007-10-01 01:00:00,0.69745,0.6975,0.69735,0.6975,1825900003.0
2007-10-01 01:05:00,0.6975,0.6979,0.69735,0.6979,1595799999.0
2007-10-01 01:10:00,0.6979,0.6979,0.6977,0.69777,1601799997.0
2007-10-01 01:15:00,0.6979,0.6979,0.6976,0.6977,3621799992.0
2007-10-01 01:20:00,0.6977,0.6978,0.6976,0.6976,2240800004.0
2007-10-01 01:25:00,0.6976,0.6977,0.6976,0.6976,1739899990.0
2007-10-01 01:30:00,0.6976,0.6976,0.6975,0.6976,2219200017.0
2007-10-01 01:35:00,0.6976,0.6976,0.69735,0.6974,2016500013.0
2007-10-01 01:40:00,0.6974,0.6975,0.69735,0.6974,3100400000.0
2007-10-01 01:45:00,0.6974,0.6976,0.6973,0.6975,2758100023.0
2007-10-01 01:50:00,0.6976,0.6979,0.6975,0.6977,4940300025.0
2007-10-01 01:55:00,0.6977,0.6977,0.69765,0.6977,1222400013.0
2007-10-01 02:00:00,0.6977,0.6978,0.6976,0.69775,1882900011.0
2007-10-01 02:05:00,0.6978,0.6978,0.69745,0.6975,5059299999.0
2007-10-01 02:10:00,0.6975,0.6976,0.69745,0.6976,4457100009.0
2007-10-01 02:15:00,0.6976,0.6976,0.69725,0.6974,6398900024.0
2007-10-01 02:20:00,0.6974,0.6975,0.69725,0.6974,4120499968.0
2007-10-01 02:25:00,0.6974,0.6975,0.69736,0.6975,1916200020.0
2007-10-01 02:30:00,0.6975,0.6978,0.69745,0.6977,5131899990.0
2007-10-01 02:35:00,0.6977,0.6977,0.6975,0.6975,3219299943.0
2007-10-01 02:40:00,0.6975,0.6976,0.69745,0.6975,5361899994.0
2007-10-01 02:45:00,0.6975,0.69765,0.69745,0.69765,3467699960.0
2007-10-01 02:50:00,0.69765,0.6977,0.69745,0.69755,5995900000.0
2007-10-01 02:55:00,0.69755,0.6976,0.69745,0.69745,3773700043.0
2007-10-01 03:00:00,0.69745,0.6975,0.69745,0.6975,2957399984.0
2007-10-01 03:05:00,0.6975,0.6975,0.69745,0.6975,5178600003.0
2007-10-01 03:10:00,0.6975,0.6976,0.69745,0.69745,5528600020.0
2007-10-01 03:15:00,0.6975,0.6977,0.6975,0.6976,2712399983.0
2007-10-01 03:20:00,0.6976,0.6977,0.69755,0.6976,3181799990.0
2007-10-01 03:25:00,0.6976,0.6977,0.69755,0.6976,6164400014.0
2007-10-01 03:30:00,0.6976,0.6976,0.6975,0.6975,2697700017.0
2007-10-01 03:35:00,0.6975,0.6975,0.69745,0.6975,2814100009.0
2007-10-01 03:40:00,0.6975,0.6975,0.69735,0.6974,3068300033.0
2007-10-01 03:45:00,0.6974,0.6974,0.69735,0.6974,810000007.0
2007-10-01 03:50:00,0.6974,0.6974,0.6974,0.6974,632300004.0
2007-10-01 03:55:00,0.6974,0.6974,0.69735,0.6974,1358700002.0
2007-10-01 04:00:00,0.6974,0.6974,0.6973,0.6973,2549999983.0
2007-10-01 04:05:00,0.6974,0.6974,0.69715,0.6973,2527599989.0
2007-10-01 04:10:00,0.6973,0.69765,0.6973,0.6976,7835699966.0
2007-10-01 04:15:00,0.6976,0.6976,0.69755,0.6976,1888400004.0
2007-10-01 04:20:00,0.6976,0.6976,0.69755,0.6976,1618700000.0
2007-10-01 04:25:00,0.6976,0.6977,0.69755,0.69755,2965099974.0
2007-10-01 04:30:00,0.69755,0.6977,0.69755,0.69765,3790799988.0
2007-10-01 04:35:00,0.6977,0.6977,0.6976,0.6976,2532899994.0
2007-10-01 04:40:00,0.6976,0.6976,0.69735,0.6975,2108699978.0
2007-10-01 04:45:00,0.6974,0.6975,0.6973,0.6974,2272900004.0
2007-10-01 04:50:00,0.6974,0.6975,0.6971,0.6972,4649600002.0
2007-10-01 04:55:00,0.6972,0.6973,0.6971,0.6972,2414599987.0
2007-10-01 05:00:00,0.6972,0.69755,0.69715,0.69755,4633300008.0
2007-10-01 05:05:00,0.69755,0.6977,0.69745,0.69755,3494300025.0
2007-10-01 05:10:00,0.69755,0.6977,0.6975,0.6977,2324100027.0
2007-10-01 05:15:00,0.6977,0.69775,0.69755,0.6977,2837199980.0
2007-10-01 05:20:00,0.69773,0.69773,0.69741,0.6977,1690299989.0
2007-10-01 05:25:00,0.6977,0.6978,0.6975,0.6976,2132599979.0
2007-10-01 05:30:00,0.69755,0.6976,0.6973,0.6973,2431399989.0
2007-10-01 05:35:00,0.6974,0.6975,0.6973,0.6974,3705299995.0
2007-10-01 05:40:00,0.6974,0.6974,0.69735,0.6974,1007199985.0
2007-10-01 05:45:00,0.6974,0.69745,0.69725,0.6973,3489800009.0
2007-10-01 05:50:00,0.6973,0.6974,0.69725,0.69735,1442900008.0
2007-10-01 05:55:00,0.69735,0.6974,0.69705,0.6973,3357499994.0
2007-10-01 06:00:00,0.6973,0.6974,0.69715,0.6973,2768900015.0
2007-10-01 06:05:00,0.6973,0.6974,0.69715,0.6973,2309600010.0
2007-10-01 06:10:00,0.6973,0.6973,0.6971,0.69715,1823000033.0
2007-10-01 06:15:00,0.6972,0.6972,0.69694,0.69715,1321500003.0
2007-10-01 06:20:00,0.6972,0.69735,0.69715,0.69725,4987099983.0
2007-10-01 06:25:00,0.69725,0.6973,0.6971,0.6972,4544399984.0
2007-10-01 06:30:00,0.6972,0.6973,0.69705,0.69715,4794600012.0
2007-10-01 06:35:00,0.69715,0.69715,0.6968,0.69695,4919500069.0
2007-10-01 06:40:00,0.69695,0.697,0.69675,0.69675,5134500003.0
2007-10-01 06:45:00,0.6968,0.697,0.69675,0.6969,6217000014.0
2007-10-01 06:50:00,0.69685,0.6969,0.69665,0.6967,4587999992.0
2007-10-01 06:55:00,0.6967,0.6969,0.69665,0.69675,3360499996.0
2007-10-01 07:00:00,0.6968,0.6969,0.6967,0.69685,2070099991.0
2007-10-01 07:05:00,0.69685,0.6969,0.6967,0.69685,2238000013.0
2007-10-01 07:10:00,0.69685,0.6969,0.6968,0.69685,959206433.0
2007-10-01 07:15:00,0.6969,0.6969,0.69675,0.6968,1852070665.0
2007-10-01 07:20:00,0.6968,0.6969,0.69675,0.69675,983299998.0
2007-10-01 07:25:00,0.6968,0.6969,0.69661,0.69685,3875632136.0
2007-10-01 07:30:00,0.6969,0.69695,0.69665,0.69675,3372900008.0
2007-10-01 07:35:00,0.69675,0.6968,0.6967,0.6968,2067899990.0
2007-10-01 07:40:00,0.6968,0.697,0.69675,0.69695,3963599959.0
2007-10-01 07:45:00,0.69695,0.69695,0.6968,0.69685,2913600023.0
2007-10-01 07:50:00,0.69685,0.6969,0.6965,0.6965,4239299985.0
2007-10-01 07:55:00,0.6965,0.6965,0.69645,0.69645,4826799985.0
2007-10-01 08:00:00,0.69645,0.6966,0.69645,0.69655,3617599971.0
2007-10-01 08:05:00,0.69655,0.6966,0.69645,0.6965,2677299994.0
2007-10-01 08:10:00,0.69645,0.6966,0.6963,0.6965,4840800003.0
2007-10-01 08:15:00,0.6965,0.6965,0.69615,0.69625,4474499996.0
2007-10-01 08:20:00,0.69625,0.6963,0.6959,0.69605,4863870115.0
2007-10-01 08:25:00,0.6961,0.6961,0.6957,0.6958,4757499995.0
2007-10-01 08:30:00,0.6958,0.6959,0.6957,0.6958,3500999988.0
2007-10-01 08:35:00,0.6958,0.69585,0.6957,0.69575,4832100000.0
2007-10-01 08:40:00,0.69575,0.69585,0.69565,0.6958,4562900011.0
2007-10-01 08:45:00,0.6958,0.6959,0.69575,0.6958,4817599967.0
2007-10-01 08:50:00,0.69585,0.69585,0.69555,0.6957,7076800004.0
2007-10-01 08:55:00,0.69575,0.6958,0.6956,0.6957,4171700005.0
2007-10-01 09:00:00,0.6957,0.6958,0.69555,0.6957,6474700005.0
2007-10-01 09:05:00,0.6958,0.696,0.69565,0.6957,6705999945.0
2007-10-01 09:10:00,0.6957,0.6957,0.6952,0.6953,5505400032.0
2007-10-01 09:15:00,0.6952,0.6954,0.6951,0.6952,8364500064.0
2007-10-01 09:20:00,0.6951,0.6952,0.6949,0.6949,9590400052.0
2007-10-01 09:25:00,0.69495,0.69505,0.69485,0.695,7979300065.0
2007-10-01 09:30:00,0.6949,0.6951,0.6949,0.69495,8676800023.0
2007-10-01 09:35:00,0.6951,0.69535,0.695,0.6952,8071900035.0
2007-10-01 09:40:00,0.6952,0.6954,0.6952,0.6953,6308599995.0
2007-10-01 09:45:00,0.6954,0.6954,0.695,0.6951,6255999965.0
2007-10-01 09:50:00,0.695,0.6952,0.6948,0.695,6255999965.0
2007-10-01 09:55:00,0.69495,0.6953,0.6949,0.6952,7674399993.0
2007-10-01 10:00:00,0.6953,0.6953,0.69495,0.69505,8074099990.0
2007-10-01 10:05:00,0.6951,0.6956,0.6949,0.6956,7175099977.0
2007-10-01 10:10:00,0.69565,0.6957,0.69545,0.6955,7035100042.0
2007-10-01 10:15:00,0.6956,0.69585,0.6955,0.6955,8545899981.0
2007-10-01 10:20:00,0.6956,0.6956,0.6954,0.6954,5012999986.0
2007-10-01 10:25:00,0.69545,0.69565,0.69525,0.6953,7971000028.0
2007-10-01 10:30:00,0.69525,0.6954,0.6951,0.6953,2787500019.0
2007-10-01 10:35:00,0.69535,0.6956,0.6953,0.6956,4706000025.0
2007-10-01 10:40:00,0.6957,0.6962,0.6957,0.6961,5521000005.0
2007-10-01 10:45:00,0.696,0.6961,0.6959,0.6961,5151099999.0
2007-10-01 10:50:00,0.6959,0.6962,0.6958,0.696,9394000045.0
2007-10-01 10:55:00,0.696,0.6965,0.696,0.6964,9427800028.0
2007-10-01 11:00:00,0.6965,0.6965,0.69625,0.6964,8421600014.0
2007-10-01 11:05:00,0.6963,0.6964,0.6961,0.6962,5473399984.0
2007-10-01 11:10:00,0.6963,0.6964,0.6961,0.6961,2590999996.0
2007-10-01 11:15:00,0.6962,0.6964,0.6961,0.6964,3526100005.0
2007-10-01 11:20:00,0.6964,0.69655,0.6963,0.6965,5479600034.0
2007-10-01 11:25:00,0.6964,0.6966,0.6964,0.6964,4688800005.0
2007-10-01 11:30:00,0.6965,0.6967,0.6965,0.6967,3899599988.0
2007-10-01 11:35:00,0.6967,0.6971,0.6967,0.697,4195000010.0
2007-10-01 11:40:00,0.6971,0.6973,0.69695,0.6972,8091999924.0
2007-10-01 11:45:00,0.6972,0.6974,0.6972,0.6974,7951999992.0
2007-10-01 11:50:00,0.6974,0.6976,0.69725,0.6975,3258900024.0
2007-10-01 11:55:00,0.6976,0.6978,0.6975,0.6976,5682099988.0
2007-10-01 12:00:00,0.6975,0.6977,0.6975,0.6976,6789999950.0
2007-10-01 12:05:00,0.6976,0.6976,0.6974,0.6974,4272399987.0
2007-10-01 12:10:00,0.69745,0.6975,0.6972,0.69725,10045699944.0
2007-10-01 12:15:00,0.69725,0.6973,0.69705,0.6971,7565499974.0
2007-10-01 12:20:00,0.697,0.6972,0.6969,0.6971,7213399995.0
2007-10-01 12:25:00,0.6972,0.6972,0.697,0.6971,7365600000.0
2007-10-01 12:30:00,0.6971,0.69715,0.69705,0.6971,6797999994.0
2007-10-01 12:35:00,0.6971,0.69735,0.6971,0.6973,6513000025.0
2007-10-01 12:40:00,0.6973,0.69755,0.69725,0.6975,8255400069.0
2007-10-01 12:45:00,0.6975,0.6975,0.69725,0.6974,8752200027.0
2007-10-01 12:50:00,0.6975,0.6976,0.6974,0.6976,5132999979.0
2007-10-01 12:55:00,0.6976,0.6976,0.69745,0.6976,7369399999.0
2007-10-01 13:00:00,0.6977,0.6977,0.6975,0.6975,5953799974.0
2007-10-01 13:05:00,0.69755,0.69765,0.6973,0.6974,8130499979.0
2007-10-01 13:10:00,0.69735,0.69735,0.69715,0.6973,4592999980.0
2007-10-01 13:15:00,0.69735,0.6974,0.69705,0.69705,3411399999.0
2007-10-01 13:20:00,0.6971,0.6973,0.697,0.6972,4640900004.0
2007-10-01 13:25:00,0.6973,0.6976,0.6973,0.6975,9628499960.0
2007-10-01 13:30:00,0.6976,0.6976,0.6966,0.6974,9628499960.0
2007-10-01 13:35:00,0.6975,0.6975,0.6974,0.6974,4793799983.0
2007-10-01 13:40:00,0.6974,0.6975,0.6973,0.69745,4286399977.0
2007-10-01 13:45:00,0.69745,0.69745,0.6972,0.6972,7832699946.0
2007-10-01 13:50:00,0.6973,0.6973,0.6972,0.6973,7711599961.0
2007-10-01 13:55:00,0.6973,0.6973,0.6972,0.6973,4394300010.0
2007-10-01 14:00:00,0.6973,0.69735,0.6971,0.6971,6204600019.0
2007-10-01 14:05:00,0.69715,0.6973,0.6969,0.697,6685000091.0
2007-10-01 14:10:00,0.6971,0.6973,0.6971,0.6973,5232700063.0
2007-10-01 14:15:00,0.6972,0.69735,0.6972,0.69725,7876500058.0
2007-10-01 14:20:00,0.6971,0.6972,0.69685,0.697,4016799998.0
2007-10-01 14:25:00,0.69685,0.69695,0.69675,0.69685,5318200000.0
2007-10-01 14:30:00,0.6969,0.697,0.6968,0.69685,8098099990.0
2007-10-01 14:35:00,0.6968,0.6969,0.6967,0.6968,7909999990.0
2007-10-01 14:40:00,0.6968,0.6969,0.69665,0.6968,7204400059.0
2007-10-01 14:45:00,0.6968,0.69685,0.6966,0.6967,4880500005.0
2007-10-01 14:50:00,0.6967,0.6967,0.6964,0.6964,7844100022.0
2007-10-01 14:55:00,0.6965,0.6965,0.6963,0.6963,4824600035.0
2007-10-01 15:00:00,0.6964,0.6965,0.6963,0.6964,8109500004.0
2007-10-01 15:05:00,0.6963,0.6965,0.6963,0.6965,4446400000.0
2007-10-01 15:10:00,0.6966,0.6966,0.6964,0.6964,5041700000.0
2007-10-01 15:15:00,0.6965,0.6965,0.6962,0.6963,5369500018.0
2007-10-01 15:20:00,0.6963,0.6965,0.69625,0.6964,7456700013.0
2007-10-01 15:25:00,0.6963,0.6964,0.6963,0.6964,9857500060.0
2007-10-01 15:30:00,0.69635,0.6964,0.6962,0.6963,3678800020.0
2007-10-01 15:35:00,0.6962,0.6963,0.6961,0.6962,4590600013.0
2007-10-01 15:40:00,0.69625,0.6963,0.69615,0.69625,961199993.0
2007-10-01 15:45:00,0.6963,0.6964,0.69625,0.69635,6104600002.0
2007-10-01 15:50:00,0.6964,0.6965,0.69635,0.69635,4062200004.0
2007-10-01 15:55:00,0.6963,0.6965,0.6962,0.6962,8878500050.0
2007-10-01 16:00:00,0.6964,0.6965,0.6962,0.6963,3969600008.0
2007-10-01 16:05:00,0.6964,0.6965,0.6962,0.6963,3969600008.0
2007-10-01 16:10:00,0.6963,0.6964,0.6962,0.6963,5846699978.0
2007-10-01 16:15:00,0.6964,0.6965,0.6963,0.6965,8090499960.0
2007-10-01 16:20:00,0.6964,0.6965,0.69635,0.6964,8465599947.0
2007-10-01 16:25:00,0.6963,0.6964,0.6961,0.6964,5433200036.0
2007-10-01 16:30:00,0.69645,0.6965,0.6963,0.6963,3408500004.0
2007-10-01 16:35:00,0.6964,0.6964,0.6961,0.6962,5082699987.0
2007-10-01 16:40:00,0.6962,0.6963,0.6961,0.6963,6914299996.0
2007-10-01 16:45:00,0.6964,0.6965,0.69625,0.6964,7733899993.0
2007-10-01 16:50:00,0.6965,0.6967,0.69645,0.6967,8467899998.0
2007-10-01 16:55:00,0.6968,0.6972,0.6967,0.6971,6208400000.0
2007-10-01 17:00:00,0.697,0.6971,0.6967,0.69685,5492599995.0
2007-10-01 17:05:00,0.6967,0.6968,0.6966,0.69665,7511900026.0
2007-10-01 17:10:00,0.6967,0.6967,0.6964,0.6964,7386300003.0
2007-10-01 17:15:00,0.6965,0.6965,0.6962,0.6964,5786799960.0
2007-10-01 17:20:00,0.6963,0.6964,0.6961,0.6962,6088500036.0
2007-10-01 17:25:00,0.6962,0.6963,0.6962,0.6963,2562700010.0
2007-10-01 17:30:00,0.6964,0.6965,0.6963,0.69645,1782000000.0
2007-10-01 17:35:00,0.6963,0.6964,0.6962,0.6963,5636399977.0
2007-10-01 17:40:00,0.6963,0.69635,0.6962,0.6963,5097600029.0
2007-10-01 17:45:00,0.6961,0.6962,0.6961,0.6961,4215000025.0
2007-10-01 17:50:00,0.6962,0.69625,0.6961,0.6962,6291700032.0
2007-10-01 17:55:00,0.69625,0.6963,0.69615,0.6963,5817099994.0
2007-10-01 18:00:00,0.6963,0.6963,0.69615,0.6962,5813399974.0
2007-10-01 18:05:00,0.6962,0.69625,0.69615,0.69615,2016099992.0
2007-10-01 18:10:00,0.6962,0.6962,0.696,0.6961,2145100002.0
2007-10-01 18:15:00,0.6961,0.69615,0.696,0.69605,3677600008.0
2007-10-01 18:20:00,0.69605,0.6961,0.696,0.6961,2876599999.0
2007-10-01 18:25:00,0.6962,0.6962,0.696,0.6961,4244400013.0
2007-10-01 18:30:00,0.6961,0.6963,0.6961,0.69625,4499900008.0
2007-10-01 18:35:00,0.6963,0.69635,0.69625,0.69625,5153499999.0
2007-10-01 18:40:00,0.69635,0.69645,0.6963,0.69645,4127600004.0
2007-10-01 18:45:00,0.6965,0.6965,0.69645,0.6965,2844199986.0
2007-10-01 18:50:00,0.6965,0.6966,0.6965,0.69655,4681800021.0
2007-10-01 18:55:00,0.6965,0.69655,0.6964,0.69645,4591600007.0
2007-10-01 19:00:00,0.69645,0.6965,0.6964,0.6965,4180000036.0
2007-10-01 19:05:00,0.6965,0.6965,0.69635,0.6964,3213900004.0
2007-10-01 19:10:00,0.69635,0.69645,0.69635,0.6964,3682199981.0
2007-10-01 19:15:00,0.6964,0.69645,0.6963,0.6964,5613400011.0
2007-10-01 19:20:00,0.6964,0.6965,0.6964,0.69645,4623100025.0
2007-10-01 19:25:00,0.6965,0.69655,0.6962,0.6963,5816800021.0
2007-10-01 19:30:00,0.6962,0.6964,0.69615,0.6963,5074400030.0
2007-10-01 19:35:00,0.6964,0.69655,0.6964,0.6965,4595800043.0
2007-10-01 19:40:00,0.6964,0.69655,0.6964,0.6965,7823900026.0
2007-10-01 19:45:00,0.69655,0.6966,0.69635,0.69645,5048999997.0
2007-10-01 19:50:00,0.69645,0.6965,0.69645,0.6965,846800004.0
2007-10-01 19:55:00,0.6965,0.69655,0.6964,0.69645,3955300024.0
2007-10-01 20:00:00,0.69645,0.6966,0.69645,0.6966,4682000003.0
2007-10-01 20:05:00,0.6965,0.6967,0.6965,0.6966,6793600042.0
2007-10-01 20:10:00,0.6966,0.6966,0.6964,0.69645,3587300035.0
2007-10-01 20:15:00,0.6964,0.69655,0.6964,0.6965,3567599991.0
2007-10-01 20:20:00,0.6965,0.6965,0.69645,0.6965,3039200009.0
2007-10-01 20:25:00,0.6966,0.6966,0.6964,0.6965,4725000056.0
2007-10-01 20:30:00,0.6965,0.6965,0.6963,0.69635,4873799976.0
2007-10-01 20:35:00,0.69635,0.6964,0.69625,0.6964,3300199990.0
2007-10-01 20:40:00,0.69635,0.69645,0.6963,0.6964,1600699997.0
2007-10-01 20:45:00,0.6964,0.69655,0.69635,0.6965,2826499998.0
2007-10-01 20:50:00,0.6964,0.69665,0.6963,0.69645,5321700010.0
2007-10-01 20:55:00,0.69645,0.6965,0.69635,0.69645,5456400001.0
2007-10-01 21:00:00,0.69645,0.6965,0.69635,0.6965,2404899990.0
2007-10-01 21:05:00,0.6965,0.6965,0.6963,0.69635,5897799966.0
2007-10-01 21:10:00,0.6964,0.69645,0.69635,0.6964,3779099952.0
2007-10-01 21:15:00,0.6964,0.6964,0.6964,0.6964,4377999983.0
2007-10-01 21:20:00,0.6964,0.69655,0.6963,0.69635,3676499996.0
2007-10-01 21:25:00,0.69635,0.6964,0.6963,0.69635,2054900003.0
2007-10-01 21:30:00,0.69635,0.6964,0.69625,0.69625,3119100020.0
2007-10-01 21:35:00,0.69625,0.6963,0.69625,0.6963,2683300082.0
2007-10-01 21:40:00,0.6963,0.6963,0.69625,0.6963,3562400028.0
2007-10-01 21:45:00,0.6963,0.6964,0.69625,0.6964,4608100049.0
2007-10-01 21:50:00,0.6964,0.69645,0.6963,0.6964,2888799987.0
2007-10-01 21:55:00,0.6964,0.69655,0.69635,0.6965,6113400000.0
2007-10-01 22:00:00,0.6965,0.69655,0.69615,0.6962,7086799988.0
2007-10-01 22:05:00,0.6963,0.69645,0.6963,0.6964,2177400002.0
2007-10-01 22:10:00,0.69635,0.6965,0.6963,0.6964,3500299996.0
2007-10-01 22:15:00,0.6963,0.6965,0.6963,0.6965,2098500010.0
2007-10-01 22:20:00,0.69655,0.6967,0.69645,0.6967,3182000002.0
2007-10-01 22:25:00,0.6967,0.6967,0.6964,0.6966,3929099985.0
2007-10-01 22:30:00,0.6966,0.69665,0.6964,0.69655,3691299993.0
2007-10-01 22:35:00,0.69655,0.6966,0.6964,0.6966,2122000001.0
2007-10-01 22:40:00,0.6966,0.6966,0.69645,0.6965,2402399997.0
2007-10-01 22:45:00,0.6965,0.69665,0.6964,0.6965,2611199965.0
2007-10-01 22:50:00,0.6965,0.6966,0.6963,0.6965,4126599953.0
2007-10-01 22:55:00,0.6965,0.69655,0.69605,0.6962,3634999991.0
2007-10-01 23:00:00,0.6962,0.6963,0.696,0.6963,973599996.0
2007-10-01 23:05:00,0.6963,0.6963,0.696,0.6962,690099999.0
2007-10-01 23:10:00,0.6962,0.6963,0.696,0.69625,1573000007.0
2007-10-01 23:15:00,0.69625,0.6963,0.69595,0.6962,1230699991.0
2007-10-01 23:20:00,0.6962,0.6963,0.6961,0.6961,474399990.0
2007-10-01 23:25:00,0.6961,0.69635,0.6961,0.6963,558499999.0
2007-10-01 23:30:00,0.69635,0.6964,0.6961,0.6962,808900002.0
2007-10-01 23:35:00,0.6962,0.6965,0.6962,0.6964,489999993.0
2007-10-01 23:40:00,0.6962,0.69635,0.6961,0.6962,1158499987.0
2007-10-01 23:45:00,0.6962,0.69645,0.6962,0.69645,2053599993.0
2007-10-01 23:50:00,0.6964,0.6964,0.6963,0.6963,658600007.0
2007-10-01 23:55:00,0.6964,0.69655,0.69625,0.6965,1568500013.0
2007-10-02 00:00:00,0.6965,0.6966,0.69625,0.6964,1697799997.0
2007-10-02 00:05:00,0.6964,0.69675,0.6962,0.6967,2393200001.0
2007-10-02 00:10:00,0.6967,0.69685,0.6966,0.6968,1168999989.0
2007-10-02 00:15:00,0.6968,0.69685,0.69665,0.6968,2414400015.0
2007-10-02 00:20:00,0.6968,0.69695,0.6966,0.6969,2704699990.0
2007-10-02 00:25:00,0.6969,0.6969,0.69665,0.6968,1357500010.0
2007-10-02 00:30:00,0.6968,0.6968,0.6966,0.6967,1430299995.0
2007-10-02 00:35:00,0.6967,0.6967,0.6966,0.6967,1096000004.0
2007-10-02 00:40:00,0.6967,0.6967,0.6965,0.6967,701799998.0
2007-10-02 00:45:00,0.69665,0.69675,0.69645,0.69645,1298200007.0
2007-10-02 00:50:00,0.6965,0.6965,0.6961,0.69635,3677099990.0
2007-10-02 00:55:00,0.6964,0.6964,0.6962,0.6962,1508500003.0
2007-10-02 01:00:00,0.6961,0.6964,0.6961,0.6964,2111800012.0
2007-10-02 01:05:00,0.6964,0.69645,0.69635,0.6964,2118900018.0
2007-10-02 01:10:00,0.6964,0.6965,0.69635,0.6964,3406099983.0
2007-10-02 01:15:00,0.6964,0.6965,0.69635,0.6964,1780700005.0
2007-10-02 01:20:00,0.6964,0.6964,0.69635,0.6964,1282499995.0
2007-10-02 01:25:00,0.6964,0.6965,0.6963,0.6964,1690800013.0
2007-10-02 01:30:00,0.6964,0.69655,0.69635,0.6964,2697500001.0
2007-10-02 01:35:00,0.6964,0.6964,0.6964,0.6964,1441999976.0
2007-10-02 01:40:00,0.6964,0.6964,0.69615,0.6962,938200001.0
2007-10-02 01:45:00,0.6962,0.6963,0.6962,0.6963,567400001.0
2007-10-02 01:50:00,0.6963,0.69635,0.69625,0.6963,1913099984.0
2007-10-02 01:55:00,0.69625,0.6963,0.69625,0.6963,1444700015.0
2007-10-02 02:00:00,0.6963,0.6963,0.69625,0.6963,1728299989.0
2007-10-02 02:05:00,0.6963,0.6965,0.6963,0.6964,3419199990.0
2007-10-02 02:10:00,0.6964,0.6965,0.69635,0.6964,4199300015.0
2007-10-02 02:15:00,0.6964,0.6965,0.6963,0.69635,1738399990.0
2007-10-02 02:20:00,0.6964,0.69645,0.69625,0.6964,1827400007.0
2007-10-02 02:25:00,0.69635,0.6966,0.69625,0.6965,3422799994.0
2007-10-02 02:30:00,0.69645,0.6967,0.69645,0.6967,5385799995.0
2007-10-02 02:35:00,0.6967,0.6968,0.6966,0.69675,4220563218.0
2007-10-02 02:40:00,0.6968,0.6968,0.6966,0.6967,4546789642.0
2007-10-02 02:45:00,0.6967,0.6967,0.69655,0.6966,2632499991.0
2007-10-02 02:50:00,0.69655,0.6967,0.69645,0.6965,2035500003.0
2007-10-02 02:55:00,0.6965,0.6966,0.69625,0.6963,4196299985.0
2007-10-02 03:00:00,0.6963,0.6964,0.69625,0.6964,3570499994.0
2007-10-02 03:05:00,0.6964,0.6964,0.6963,0.6964,1398699980.0
2007-10-02 03:10:00,0.6963,0.69635,0.69625,0.69625,1735499987.0
2007-10-02 03:15:00,0.69625,0.6964,0.6962,0.6963,3262500003.0
2007-10-02 03:20:00,0.6963,0.6964,0.69625,0.6963,2672299988.0
2007-10-02 03:25:00,0.6963,0.6964,0.69625,0.6963,1473400031.0
2007-10-02 03:30:00,0.6963,0.6964,0.6963,0.6964,848599997.0
2007-10-02 03:35:00,0.6964,0.6964,0.6963,0.6963,1131400012.0
2007-10-02 03:40:00,0.6963,0.6963,0.69625,0.6963,369399998.0
2007-10-02 03:45:00,0.6963,0.6964,0.6963,0.6964,503300020.0
2007-10-02 03:50:00,0.6964,0.6964,0.69625,0.6964,2071800001.0
2007-10-02 03:55:00,0.6964,0.6965,0.69625,0.6964,4275200040.0
2007-10-02 04:00:00,0.6964,0.6965,0.69635,0.6964,2214900003.0
2007-10-02 04:05:00,0.69645,0.6965,0.6964,0.69645,2306800029.0
2007-10-02 04:10:00,0.6964,0.69655,0.6964,0.69645,2278900002.0
2007-10-02 04:15:00,0.6965,0.6965,0.6964,0.6964,4234799948.0
2007-10-02 04:20:00,0.6964,0.6971,0.6964,0.6966,7412599947.0
2007-10-02 04:25:00,0.6966,0.69685,0.69655,0.69675,5239000000.0
2007-10-02 04:30:00,0.6968,0.6968,0.69665,0.6967,3854800019.0
2007-10-02 04:35:00,0.6967,0.6967,0.69655,0.6967,4372799981.0
2007-10-02 04:40:00,0.6967,0.6967,0.69665,0.6967,1934800002.0
2007-10-02 04:45:00,0.69662,0.6967,0.69645,0.6966,3465499990.0
2007-10-02 04:50:00,0.69665,0.6967,0.69647,0.69647,2211599979.0
2007-10-02 04:55:00,0.69665,0.6967,0.69655,0.6966,3021000007.0
2007-10-02 05:00:00,0.6966,0.6967,0.69655,0.6966,2394000018.0
2007-10-02 05:05:00,0.6966,0.6967,0.6965,0.6967,6462100030.0
2007-10-02 05:10:00,0.6966,0.6967,0.69655,0.6967,2435399967.0
2007-10-02 05:15:00,0.6967,0.6967,0.69655,0.69665,1730999990.0
2007-10-02 05:20:00,0.6967,0.6967,0.69655,0.6966,1101099996.0
2007-10-02 05:25:00,0.69655,0.69665,0.6964,0.6965,3136700009.0
2007-10-02 05:30:00,0.6966,0.6967,0.6965,0.6966,4991499992.0
2007-10-02 05:35:00,0.6966,0.6966,0.69635,0.6965,1611300010.0
2007-10-02 05:40:00,0.6965,0.6965,0.6964,0.69645,666000004.0
2007-10-02 05:45:00,0.6965,0.6966,0.6963,0.6964,1470900004.0
2007-10-02 05:50:00,0.6964,0.6965,0.69635,0.6964,3193700043.0
2007-10-02 05:55:00,0.6964,0.6965,0.6964,0.6965,2813699995.0
2007-10-02 06:00:00,0.6965,0.6965,0.69645,0.6965,1148399994.0
2007-10-02 06:05:00,0.6965,0.6965,0.69629,0.69637,1306900008.0
2007-10-02 06:10:00,0.6965,0.6965,0.69629,0.6965,217300000.0
2007-10-02 06:15:00,0.6965,0.6965,0.6964,0.6965,1195300003.0
2007-10-02 06:20:00,0.6965,0.6965,0.69635,0.6965,2349599968.0
2007-10-02 06:25:00,0.6964,0.6965,0.69624,0.69645,1728500000.0
2007-10-02 06:30:00,0.69645,0.6965,0.6963,0.6964,3277599987.0
2007-10-02 06:35:00,0.6964,0.6965,0.69625,0.6965,4530800049.0
2007-10-02 06:40:00,0.6965,0.6965,0.6964,0.6965,3424199987.0
2007-10-02 06:45:00,0.69645,0.6965,0.6964,0.6964,933199993.0
2007-10-02 06:50:00,0.6964,0.6964,0.6963,0.6963,2246400011.0
2007-10-02 06:55:00,0.6963,0.6965,0.69625,0.69635,3712600025.0
2007-10-02 07:00:00,0.6964,0.6965,0.69621,0.69634,992000001.0
2007-10-02 07:05:00,0.6962,0.6965,0.6962,0.69635,1590699996.0
2007-10-02 07:10:00,0.6964,0.69655,0.6963,0.6964,3794699992.0
2007-10-02 07:15:00,0.6964,0.6967,0.6964,0.6966,5164699990.0
2007-10-02 07:20:00,0.6966,0.6966,0.69655,0.69655,3500200013.0
2007-10-02 07:25:00,0.6965,0.6966,0.6963,0.6965,5683900030.0
2007-10-02 07:30:00,0.6964,0.6965,0.69635,0.6964,4751199993.0
2007-10-02 07:35:00,0.6964,0.6964,0.6963,0.6963,1189600005.0
2007-10-02 07:40:00,0.69625,0.69645,0.6962,0.69645,6888799999.0
2007-10-02 07:45:00,0.6965,0.6965,0.6964,0.6964,3310200019.0
2007-10-02 07:50:00,0.6964,0.6966,0.6963,0.6965,5493199997.0
2007-10-02 07:55:00,0.6965,0.6966,0.69645,0.6966,3998699971.0
2007-10-02 08:00:00,0.6966,0.6966,0.6965,0.6966,3296000011.0
2007-10-02 08:05:00,0.6965,0.6966,0.6961,0.6961,7635999913.0
2007-10-02 08:10:00,0.69615,0.6967,0.6961,0.6965,8434699889.0
2007-10-02 08:15:00,0.6965,0.6968,0.69645,0.69675,5411799982.0
2007-10-02 08:20:00,0.6968,0.6971,0.69665,0.6969,5077100008.0
2007-10-02 08:25:00,0.69695,0.69695,0.6966,0.6967,6168400013.0
2007-10-02 08:30:00,0.6967,0.697,0.69665,0.6969,6177199997.0
2007-10-02 08:35:00,0.697,0.697,0.6963,0.6963,7104499978.0
2007-10-02 08:40:00,0.6964,0.69675,0.6964,0.69665,7877999967.0
2007-10-02 08:45:00,0.69665,0.6968,0.69645,0.6966,5071399998.0
2007-10-02 08:50:00,0.69655,0.6966,0.6963,0.6964,5150700001.0
2007-10-02 08:55:00,0.6964,0.6964,0.6962,0.6964,7154900010.0
2007-10-02 09:00:00,0.6965,0.6967,0.6961,0.6961,10173499915.0
2007-10-02 09:05:00,0.696,0.6964,0.696,0.6962,7508699953.0
2007-10-02 09:10:00,0.6961,0.6962,0.696,0.6961,4390500002.0
2007-10-02 09:15:00,0.696,0.6961,0.6956,0.6956,6325199976.0
2007-10-02 09:20:00,0.6957,0.6958,0.6955,0.6955,8466899991.0
2007-10-02 09:25:00,0.6954,0.6959,0.6952,0.6959,9670000015.0
2007-10-02 09:30:00,0.6958,0.6959,0.6957,0.69575,9670000015.0
2007-10-02 09:35:00,0.6958,0.6959,0.6957,0.6957,7844999988.0
2007-10-02 09:40:00,0.6956,0.6959,0.6956,0.69585,5649900045.0
2007-10-02 09:45:00,0.6958,0.6958,0.6956,0.6957,8132699902.0
2007-10-02 09:50:00,0.6956,0.6959,0.6956,0.6958,6645999948.0
2007-10-02 09:55:00,0.6957,0.6958,0.69545,0.69555,9672900075.0
2007-10-02 10:00:00,0.6956,0.6957,0.6955,0.6957,6984499933.0
2007-10-02 10:05:00,0.6957,0.696,0.6957,0.69575,8443799973.0
2007-10-02 10:10:00,0.6958,0.696,0.6957,0.6959,5796400054.0
2007-10-02 10:15:00,0.6959,0.6961,0.6959,0.69605,9589900041.0
2007-10-02 10:20:00,0.69605,0.6962,0.69595,0.6961,9951599942.0
2007-10-02 10:25:00,0.6962,0.6963,0.6961,0.6962,6107099950.0
2007-10-02 10:30:00,0.6961,0.6964,0.6961,0.6963,6651299974.0
2007-10-02 10:35:00,0.6964,0.69645,0.6962,0.69635,9165500025.0
2007-10-02 10:40:00,0.69635,0.69645,0.6962,0.6962,6156399988.0
2007-10-02 10:45:00,0.6963,0.6963,0.69605,0.69605,2464399963.0
2007-10-02 10:50:00,0.69605,0.69615,0.69595,0.6961,6303499993.0
2007-10-02 10:55:00,0.696,0.6962,0.696,0.6961,8608699934.0
2007-10-02 11:00:00,0.69615,0.6962,0.69605,0.69605,2783200013.0
2007-10-02 11:05:00,0.69605,0.69605,0.6955,0.6955,8073999981.0
2007-10-02 11:10:00,0.6956,0.6957,0.6954,0.6957,8174799970.0
2007-10-02 11:15:00,0.6956,0.6958,0.6955,0.6958,5116800030.0
2007-10-02 11:20:00,0.6957,0.6958,0.6957,0.6958,5207000072.0
2007-10-02 11:25:00,0.6957,0.6958,0.6955,0.6956,8594999985.0
2007-10-02 11:30:00,0.6957,0.6958,0.69555,0.6956,7815099937.0
2007-10-02 11:35:00,0.6956,0.6956,0.6954,0.6954,3159699999.0
2007-10-02 11:40:00,0.6955,0.6957,0.69545,0.69555,6081700011.0
2007-10-02 11:45:00,0.6955,0.6956,0.69515,0.69525,8174300063.0
2007-10-02 11:50:00,0.69525,0.6953,0.69505,0.6953,8049399988.0
2007-10-02 11:55:00,0.6953,0.69535,0.69515,0.6952,4496400012.0
2007-10-02 12:00:00,0.695,0.6951,0.6942,0.6942,8134299998.0
2007-10-02 12:05:00,0.6941,0.6942,0.6937,0.69375,10475000000.0
2007-10-02 12:10:00,0.6936,0.6938,0.6936,0.6937,7320799980.0
2007-10-02 12:15:00,0.6938,0.6942,0.6937,0.694,8532300011.0
2007-10-02 12:20:00,0.69415,0.6942,0.694,0.6941,6711000011.0
2007-10-02 12:25:00,0.694,0.6942,0.69395,0.69405,8088600000.0
2007-10-02 12:30:00,0.69405,0.69415,0.694,0.6941,4436699962.0
2007-10-02 12:35:00,0.694,0.6943,0.694,0.6943,3052999990.0
2007-10-02 12:40:00,0.6942,0.69445,0.6942,0.69435,4483999977.0
2007-10-02 12:45:00,0.6944,0.6944,0.6942,0.69425,3733600022.0
2007-10-02 12:50:00,0.69425,0.6943,0.6937,0.6938,4132000018.0
2007-10-02 12:55:00,0.6939,0.6943,0.6938,0.6942,2508000025.0
2007-10-02 13:00:00,0.6941,0.6942,0.6941,0.6941,2508000025.0
2007-10-02 13:05:00,0.6942,0.69425,0.69405,0.6942,6286799995.0
2007-10-02 13:10:00,0.6942,0.6942,0.694,0.6942,5601800016.0
2007-10-02 13:15:00,0.6941,0.6942,0.694,0.69405,5718000055.0
2007-10-02 13:20:00,0.69405,0.69405,0.6938,0.694,9589800074.0
2007-10-02 13:25:00,0.694,0.69405,0.69365,0.69375,6728000020.0
2007-10-02 13:30:00,0.6937,0.6938,0.6936,0.6936,7301199955.0
2007-10-02 13:35:00,0.6935,0.69365,0.6935,0.69365,8240900013.0
2007-10-02 13:40:00,0.6935,0.6938,0.6935,0.6938,7354699930.0
2007-10-02 13:45:00,0.6937,0.6939,0.6936,0.6936,9226599987.0
2007-10-02 13:50:00,0.69365,0.69365,0.69345,0.69355,6659399988.0
2007-10-02 13:55:00,0.69355,0.6936,0.69345,0.6935,2700299995.0
2007-10-02 14:00:00,0.6934,0.6936,0.6934,0.6936,7234300002.0
2007-10-02 14:05:00,0.6937,0.6939,0.6936,0.6939,5615600004.0
2007-10-02 14:10:00,0.6938,0.6939,0.6936,0.6937,6245900013.0
2007-10-02 14:15:00,0.6938,0.6939,0.6937,0.6939,3820400013.0
2007-10-02 14:20:00,0.694,0.694,0.6938,0.6938,3571399994.0
2007-10-02 14:25:00,0.6939,0.69395,0.6938,0.69385,6388599990.0
2007-10-02 14:30:00,0.69385,0.6939,0.6937,0.6938,5684600033.0
2007-10-02 14:35:00,0.6937,0.6938,0.6937,0.6938,9106100095.0
2007-10-02 14:40:00,0.6938,0.6939,0.6937,0.6938,3226300007.0
2007-10-02 14:45:00,0.6937,0.69375,0.6936,0.6937,8280100015.0
2007-10-02 14:50:00,0.6938,0.69385,0.6937,0.6937,6282100031.0
2007-10-02 14:55:00,0.6938,0.6939,0.69375,0.69385,4990100018.0
2007-10-02 15:00:00,0.69385,0.6939,0.6937,0.6938,6106324980.0
2007-10-02 15:05:00,0.6939,0.6939,0.6937,0.6938,4149900003.0
2007-10-02 15:10:00,0.6938,0.6938,0.6936,0.69365,4956099997.0
2007-10-02 15:15:00,0.6937,0.6937,0.69355,0.69365,3758200015.0
2007-10-02 15:20:00,0.69365,0.6937,0.6935,0.6936,7590600032.0
2007-10-02 15:25:00,0.6936,0.6938,0.6935,0.6937,6515500014.0
2007-10-02 15:30:00,0.69365,0.69375,0.6936,0.6937,6098199991.0
2007-10-02 15:35:00,0.6936,0.69375,0.6936,0.6937,10403199981.0
2007-10-02 15:40:00,0.6937,0.6938,0.6936,0.6938,6377799971.0
2007-10-02 15:45:00,0.69385,0.6939,0.6935,0.6936,7509599947.0
2007-10-02 15:50:00,0.6937,0.6938,0.6936,0.6936,6022399968.0
2007-10-02 15:55:00,0.69355,0.6937,0.6935,0.6936,6340400012.0
2007-10-02 16:00:00,0.6935,0.6936,0.6933,0.69345,6043500025.0
2007-10-02 16:05:00,0.69345,0.69345,0.6932,0.6932,8986100008.0
2007-10-02 16:10:00,0.6933,0.6934,0.6931,0.6933,7229999999.0
2007-10-02 16:15:00,0.6934,0.6935,0.6933,0.69335,4491999996.0
2007-10-02 16:20:00,0.6933,0.6933,0.6931,0.6932,6095900033.0
2007-10-02 16:25:00,0.6933,0.6933,0.6932,0.6933,4778699999.0
2007-10-02 16:30:00,0.6932,0.6935,0.6932,0.6935,6435799974.0
2007-10-02 16:35:00,0.6934,0.6935,0.6933,0.6934,7136099950.0
2007-10-02 16:40:00,0.6935,0.6935,0.6932,0.6935,6932799937.0
2007-10-02 16:45:00,0.6934,0.6935,0.6933,0.6934,6157299965.0
2007-10-02 16:50:00,0.69345,0.69355,0.6932,0.6933,7874500026.0
2007-10-02 16:55:00,0.6933,0.6935,0.69315,0.6933,7252399991.0
2007-10-02 17:00:00,0.6934,0.6934,0.69315,0.6933,5139199984.0
2007-10-02 17:05:00,0.6933,0.6934,0.69325,0.6934,3646800034.0
2007-10-02 17:10:00,0.6934,0.6937,0.6933,0.6937,5478700004.0
2007-10-02 17:15:00,0.6937,0.6937,0.69355,0.69365,5298400007.0
2007-10-02 17:20:00,0.6937,0.6938,0.69365,0.6937,3652600002.0
2007-10-02 17:25:00,0.6937,0.69375,0.6936,0.6937,4967200014.0
2007-10-02 17:30:00,0.69365,0.69375,0.6936,0.6937,5564799994.0
2007-10-02 17:35:00,0.6937,0.6937,0.69355,0.69365,4993600026.0
2007-10-02 17:40:00,0.69355,0.6937,0.69355,0.69355,5782999985.0
2007-10-02 17:45:00,0.69355,0.6937,0.69355,0.6936,3289499990.0
2007-10-02 17:50:00,0.6936,0.6937,0.69355,0.6937,4272600005.0
2007-10-02 17:55:00,0.6936,0.6937,0.6936,0.69365,3839699947.0
2007-10-02 18:00:00,0.6936,0.69365,0.69345,0.6935,5954599936.0
2007-10-02 18:05:00,0.6935,0.6935,0.6934,0.6935,2544800005.0
2007-10-02 18:10:00,0.6935,0.6936,0.6934,0.6934,5320299981.0
2007-10-02 18:15:00,0.69345,0.6936,0.69345,0.6935,4596300003.0
2007-10-02 18:20:00,0.6935,0.6937,0.6935,0.6936,5698900009.0
2007-10-02 18:25:00,0.6936,0.6937,0.69355,0.69365,2742799995.0
2007-10-02 18:30:00,0.69365,0.69365,0.6935,0.6936,5895899956.0
2007-10-02 18:35:00,0.6936,0.6936,0.6933,0.69335,4284099980.0
2007-10-02 18:40:00,0.69335,0.6935,0.6933,0.69345,3779799978.0
2007-10-02 18:45:00,0.69345,0.6936,0.69345,0.6936,5502099970.0
2007-10-02 18:50:00,0.6935,0.6936,0.69345,0.6935,7106099997.0
2007-10-02 18:55:00,0.6936,0.69365,0.6935,0.6936,6297899956.0
2007-10-02 19:00:00,0.6935,0.6936,0.6935,0.6936,5943999997.0
2007-10-02 19:05:00,0.69365,0.6937,0.6935,0.69355,2879299987.0
2007-10-02 19:10:00,0.69355,0.69355,0.69345,0.6935,3779199994.0
2007-10-02 19:15:00,0.6935,0.6935,0.69345,0.6935,4057000028.0
2007-10-02 19:20:00,0.6935,0.6936,0.69345,0.6936,2914700000.0
2007-10-02 19:25:00,0.6936,0.6938,0.6936,0.69365,3882199999.0
2007-10-02 19:30:00,0.69365,0.69375,0.6936,0.6936,2248599996.0
2007-10-02 19:35:00,0.69365,0.6937,0.69365,0.6937,2705300016.0
2007-10-02 19:40:00,0.6937,0.6938,0.69365,0.6937,6844900007.0
2007-10-02 19:45:00,0.6937,0.6938,0.6937,0.6938,3861500018.0
2007-10-02 19:50:00,0.69375,0.69375,0.69355,0.69365,3665999999.0
2007-10-02 19:55:00,0.6937,0.69375,0.69355,0.6936,6205000013.0
2007-10-02 20:00:00,0.6936,0.6937,0.69355,0.69365,3752299987.0
2007-10-02 20:05:00,0.69365,0.6937,0.69355,0.69355,4504999998.0
2007-10-02 20:10:00,0.69355,0.6936,0.69345,0.6935,4099499941.0
2007-10-02 20:15:00,0.6935,0.6936,0.69345,0.69345,2337500013.0
2007-10-02 20:20:00,0.69345,0.69355,0.6934,0.6935,3328200010.0
2007-10-02 20:25:00,0.6935,0.6935,0.6934,0.69345,2584500021.0
2007-10-02 20:30:00,0.69345,0.6935,0.6934,0.6935,2416300004.0
2007-10-02 20:35:00,0.6935,0.6935,0.69335,0.69335,1108300009.0
2007-10-02 20:40:00,0.69335,0.6934,0.6933,0.6934,1801400002.0
2007-10-02 20:45:00,0.6934,0.6934,0.69325,0.69325,2368600009.0
2007-10-02 20:50:00,0.6933,0.6934,0.69325,0.6933,2915800018.0
2007-10-02 20:55:00,0.6934,0.6934,0.69335,0.6934,959400001.0
2007-10-02 21:00:00,0.6934,0.69345,0.69325,0.6933,5622099991.0
2007-10-02 21:05:00,0.69335,0.6934,0.69325,0.6933,2085199993.0
2007-10-02 21:10:00,0.69335,0.69335,0.69325,0.69335,4157900019.0
2007-10-02 21:15:00,0.6933,0.6934,0.69325,0.69335,3308599994.0
2007-10-02 21:20:00,0.69335,0.6934,0.69325,0.69335,1481800004.0
2007-10-02 21:25:00,0.69335,0.69335,0.6933,0.69335,744999998.0
2007-10-02 21:30:00,0.6933,0.6934,0.6933,0.69335,2013099945.0
2007-10-02 21:35:00,0.69335,0.6934,0.6933,0.6933,1499800009.0
2007-10-02 21:40:00,0.6933,0.6933,0.69315,0.6933,237600000.0
2007-10-02 21:45:00,0.6933,0.6933,0.6933,0.6933,189300000.0
2007-10-02 21:50:00,0.6933,0.6933,0.6932,0.69325,1481499998.0
2007-10-02 21:55:00,0.69325,0.69325,0.69315,0.69315,3265000019.0
2007-10-02 22:00:00,0.6932,0.6932,0.69305,0.6931,3671400008.0
2007-10-02 22:05:00,0.6931,0.69315,0.69305,0.6931,1432700006.0
2007-10-02 22:10:00,0.6931,0.6931,0.69295,0.693,1386800009.0
2007-10-02 22:15:00,0.693,0.6931,0.6929,0.69295,1351299993.0
2007-10-02 22:20:00,0.693,0.693,0.6928,0.6928,3140000008.0
2007-10-02 22:25:00,0.6928,0.6929,0.69275,0.69285,2633299999.0
2007-10-02 22:30:00,0.69285,0.69285,0.6925,0.69265,1957400007.0
2007-10-02 22:35:00,0.6927,0.6928,0.69255,0.6928,2914899990.0
2007-10-02 22:40:00,0.6928,0.693,0.69275,0.6929,1830299982.0
2007-10-02 22:45:00,0.6929,0.693,0.6929,0.693,2162800000.0
2007-10-02 22:50:00,0.693,0.6933,0.693,0.6933,3057399997.0
2007-10-02 22:55:00,0.6933,0.6933,0.693,0.693,3006600015.0
2007-10-02 23:00:00,0.6931,0.6932,0.6929,0.6932,587199998.0
2007-10-02 23:05:00,0.6932,0.69324,0.6931,0.6932,817399985.0
2007-10-02 23:10:00,0.6932,0.6932,0.6931,0.6932,607699988.0
2007-10-02 23:15:00,0.6932,0.69327,0.693,0.69327,1859399967.0
2007-10-02 23:20:00,0.69325,0.69329,0.6931,0.6931,1693799969.0
2007-10-02 23:25:00,0.69325,0.6933,0.6931,0.6931,703499986.0
2007-10-02 23:30:00,0.6931,0.69325,0.693,0.69325,2278399991.0
2007-10-02 23:35:00,0.69325,0.6933,0.6929,0.6931,1361899998.0
2007-10-02 23:40:00,0.6931,0.69325,0.693,0.69325,1327400004.0
2007-10-02 23:45:00,0.6931,0.69335,0.693,0.6931,1356799997.0
2007-10-02 23:50:00,0.6931,0.6935,0.693,0.6932,1827900005.0
2007-10-02 23:55:00,0.6933,0.6934,0.6932,0.6933,1064300024.0
2007-10-03 00:00:00,0.69335,0.69345,0.69335,0.6934,313200000.0
2007-10-03 00:05:00,0.6934,0.69344,0.6932,0.6934,1356400007.0
2007-10-03 00:10:00,0.6934,0.6934,0.6933,0.69335,297699999.0
2007-10-03 00:15:00,0.69335,0.6934,0.69325,0.6933,694400001.0
2007-10-03 00:20:00,0.6933,0.6933,0.69315,0.69325,1096100001.0
2007-10-03 00:25:00,0.69325,0.69375,0.69325,0.6937,1422799999.0
2007-10-03 00:30:00,0.6937,0.6937,0.6934,0.6935,1139800004.0
2007-10-03 00:35:00,0.6935,0.69365,0.6935,0.6936,379800003.0
2007-10-03 00:40:00,0.6936,0.69375,0.69355,0.69375,573900002.0
2007-10-03 00:45:00,0.69375,0.69375,0.6937,0.6937,1207099995.0
2007-10-03 00:50:00,0.6937,0.69385,0.6936,0.69375,1115500000.0
2007-10-03 00:55:00,0.69375,0.6938,0.6935,0.69365,855399990.0
2007-10-03 01:00:00,0.6937,0.6937,0.6934,0.6935,1327600013.0
2007-10-03 01:05:00,0.6935,0.69355,0.69345,0.6935,428399997.0
2007-10-03 01:10:00,0.6935,0.69355,0.6935,0.69355,684799996.0
2007-10-03 01:15:00,0.69355,0.69355,0.6934,0.6935,1505399995.0
2007-10-03 01:20:00,0.6935,0.6935,0.6932,0.6933,2263300005.0
2007-10-03 01:25:00,0.6933,0.6934,0.6932,0.69325,859800009.0
2007-10-03 01:30:00,0.6933,0.6935,0.6933,0.69345,1566299989.0
2007-10-03 01:35:00,0.6935,0.6935,0.6933,0.69335,3464400018.0
2007-10-03 01:40:00,0.6934,0.6936,0.69335,0.69355,2806799977.0
2007-10-03 01:45:00,0.6936,0.6936,0.6933,0.69355,1299599999.0
2007-10-03 01:50:00,0.69355,0.6936,0.6934,0.6935,1806300010.0
2007-10-03 01:55:00,0.6935,0.6936,0.6935,0.6935,1805000013.0
2007-10-03 02:00:00,0.6935,0.69365,0.69345,0.69365,2366999989.0
2007-10-03 02:05:00,0.69365,0.6937,0.69345,0.69355,2859700012.0
2007-10-03 02:10:00,0.69355,0.69365,0.6933,0.6934,5620986421.0
2007-10-03 02:15:00,0.6934,0.6934,0.6933,0.6933,1638099994.0
2007-10-03 02:20:00,0.6933,0.69335,0.69325,0.6933,4519399993.0
2007-10-03 02:25:00,0.6933,0.69335,0.69295,0.6931,4581110122.0
2007-10-03 02:30:00,0.6932,0.6933,0.69315,0.6932,2601351025.0
2007-10-03 02:35:00,0.6932,0.69325,0.6931,0.69325,1211540995.0
2007-10-03 02:40:00,0.69325,0.6933,0.6932,0.6933,339300000.0
2007-10-03 02:45:00,0.6933,0.69345,0.69315,0.69335,635600001.0
2007-10-03 02:50:00,0.69335,0.6935,0.6933,0.6934,3271400027.0
2007-10-03 02:55:00,0.6934,0.69345,0.69315,0.6934,4982400087.0
2007-10-03 03:00:00,0.6934,0.6936,0.69335,0.6935,3255600011.0
2007-10-03 03:05:00,0.6935,0.6936,0.69332,0.69355,2643400004.0
2007-10-03 03:10:00,0.6935,0.69355,0.69345,0.69345,1479600005.0
2007-10-03 03:15:00,0.69345,0.6935,0.69335,0.6934,2181899994.0
2007-10-03 03:20:00,0.6934,0.6937,0.6934,0.6936,5287199980.0
2007-10-03 03:25:00,0.69365,0.6937,0.69345,0.6936,3310400027.0
2007-10-03 03:30:00,0.69365,0.6938,0.6935,0.6937,6255300006.0
2007-10-03 03:35:00,0.6937,0.6938,0.6936,0.6938,3881600003.0
2007-10-03 03:40:00,0.6938,0.6938,0.69355,0.6937,3860599987.0
2007-10-03 03:45:00,0.6937,0.6938,0.69355,0.6938,2470899997.0
2007-10-03 03:50:00,0.6938,0.69385,0.69365,0.6937,2398300004.0
2007-10-03 03:55:00,0.6937,0.6938,0.69365,0.6938,2345200012.0
2007-10-03 04:00:00,0.69375,0.69385,0.69345,0.6937,6755100015.0
2007-10-03 04:05:00,0.69375,0.69375,0.69365,0.6937,2981099991.0
2007-10-03 04:10:00,0.6937,0.69385,0.69365,0.6937,1529699980.0
2007-10-03 04:15:00,0.6936,0.6937,0.6935,0.69355,2670000011.0
2007-10-03 04:20:00,0.6936,0.6937,0.69355,0.6937,1646099993.0
2007-10-03 04:25:00,0.6937,0.69375,0.6936,0.69365,1874600002.0
2007-10-03 04:30:00,0.6937,0.69385,0.6936,0.6938,1153400000.0
2007-10-03 04:35:00,0.69356,0.6939,0.69345,0.6939,3483399978.0
2007-10-03 04:40:00,0.6939,0.6939,0.6938,0.6938,1503699984.0
2007-10-03 04:45:00,0.69375,0.69385,0.69375,0.69375,2123599993.0
2007-10-03 04:50:00,0.69375,0.69395,0.69375,0.6939,3623700029.0
2007-10-03 04:55:00,0.6939,0.6939,0.69385,0.6939,1233099997.0
2007-10-03 05:00:00,0.69385,0.6939,0.69385,0.6939,1203800000.0
2007-10-03 05:05:00,0.6939,0.6939,0.69385,0.69385,1748200007.0
2007-10-03 05:10:00,0.6939,0.6939,0.6938,0.69385,899599994.0
2007-10-03 05:15:00,0.6939,0.6939,0.6938,0.6939,1462599996.0
2007-10-03 05:20:00,0.6939,0.694,0.6938,0.6938,3677100016.0
2007-10-03 05:25:00,0.6938,0.6939,0.69375,0.69375,3419299957.0
2007-10-03 05:30:00,0.6938,0.6938,0.69375,0.6938,1197400008.0
2007-10-03 05:35:00,0.69375,0.6939,0.69375,0.6939,914299998.0
2007-10-03 05:40:00,0.6939,0.6939,0.69375,0.6938,1096000009.0
2007-10-03 05:45:00,0.6938,0.6939,0.69375,0.69385,1582500016.0
2007-10-03 05:50:00,0.69385,0.6939,0.6938,0.69385,1161599997.0
2007-10-03 05:55:00,0.69385,0.6939,0.69375,0.6938,3470299988.0
2007-10-03 06:00:00,0.6938,0.6939,0.6937,0.6938,873199998.0
2007-10-03 06:05:00,0.6938,0.6939,0.69375,0.69375,588300000.0
2007-10-03 06:10:00,0.6938,0.69385,0.69375,0.69385,743699989.0
2007-10-03 06:15:00,0.69385,0.69385,0.69371,0.69375,1562199991.0
2007-10-03 06:20:00,0.6938,0.6938,0.69375,0.6938,1384800016.0
2007-10-03 06:25:00,0.6938,0.694,0.6938,0.694,1369300011.0
2007-10-03 06:30:00,0.694,0.694,0.6938,0.69385,2762999995.0
2007-10-03 06:35:00,0.6939,0.6939,0.69375,0.6938,3847800036.0
2007-10-03 06:40:00,0.6938,0.6939,0.6937,0.6938,2912499974.0
2007-10-03 06:45:00,0.6938,0.6938,0.6936,0.6937,2669300014.0
2007-10-03 06:50:00,0.6937,0.69385,0.6936,0.6937,2041299993.0
2007-10-03 06:55:00,0.6937,0.6937,0.6935,0.6936,2714799991.0
2007-10-03 07:00:00,0.6936,0.69385,0.69355,0.6937,1959300012.0
2007-10-03 07:05:00,0.69355,0.6937,0.6934,0.6935,2388200000.0
2007-10-03 07:10:00,0.6935,0.6936,0.69345,0.6936,1684499998.0
2007-10-03 07:15:00,0.6936,0.69365,0.69335,0.6934,2403499990.0
2007-10-03 07:20:00,0.6934,0.6936,0.6934,0.6935,7161900048.0
2007-10-03 07:25:00,0.6935,0.6938,0.69345,0.6937,4542699990.0
2007-10-03 07:30:00,0.6937,0.69385,0.69365,0.6938,2118399995.0
2007-10-03 07:35:00,0.6938,0.69385,0.6936,0.6937,4962700018.0
2007-10-03 07:40:00,0.6937,0.6938,0.69365,0.6937,3617499999.0
2007-10-03 07:45:00,0.6937,0.69395,0.6937,0.69385,4488800002.0
2007-10-03 07:50:00,0.69385,0.6944,0.69385,0.6942,4119800010.0
2007-10-03 07:55:00,0.6941,0.6942,0.6939,0.6942,6122700001.0
2007-10-03 08:00:00,0.6942,0.6943,0.69405,0.69415,4092299995.0
2007-10-03 08:05:00,0.69415,0.6944,0.69415,0.6943,3602099989.0
2007-10-03 08:10:00,0.6943,0.69445,0.69425,0.6943,2590100001.0
2007-10-03 08:15:00,0.6943,0.69435,0.69415,0.6942,3793200021.0
2007-10-03 08:20:00,0.6942,0.69425,0.694,0.6941,4701000023.0
2007-10-03 08:25:00,0.69415,0.6943,0.69415,0.69425,6832699990.0
2007-10-03 08:30:00,0.69425,0.69435,0.6942,0.69435,4103000021.0
2007-10-03 08:35:00,0.6944,0.6944,0.6941,0.6941,3729799995.0
2007-10-03 08:40:00,0.6941,0.6943,0.69395,0.69425,7273200039.0
2007-10-03 08:45:00,0.69425,0.69455,0.69425,0.6945,5558600002.0
2007-10-03 08:50:00,0.6945,0.6946,0.6942,0.6946,7076000031.0
2007-10-03 08:55:00,0.6945,0.6947,0.69445,0.6945,6563600000.0
2007-10-03 09:00:00,0.6946,0.69485,0.6945,0.69475,4580324985.0
2007-10-03 09:05:00,0.69475,0.69475,0.6946,0.6947,4778000057.0
2007-10-03 09:10:00,0.6947,0.69475,0.69455,0.69465,1447050000.0
2007-10-03 09:15:00,0.6946,0.6947,0.6945,0.69465,7597500013.0
2007-10-03 09:20:00,0.6947,0.6948,0.6944,0.6944,7127000083.0
2007-10-03 09:25:00,0.6943,0.6944,0.69425,0.69435,6445200082.0
2007-10-03 09:30:00,0.69435,0.6945,0.6943,0.6945,9385399951.0
2007-10-03 09:35:00,0.6945,0.6947,0.6944,0.6947,7834099980.0
2007-10-03 09:40:00,0.6947,0.6948,0.69465,0.6948,4945300011.0
2007-10-03 09:45:00,0.6948,0.69495,0.6946,0.6947,6362599996.0
2007-10-03 09:50:00,0.6947,0.6948,0.6946,0.6946,7033799998.0
2007-10-03 09:55:00,0.6947,0.6947,0.69455,0.69455,3159299966.0
2007-10-03 10:00:00,0.6946,0.6946,0.69445,0.6946,7652899990.0
2007-10-03 10:05:00,0.6946,0.6947,0.69455,0.6947,2133199990.0
2007-10-03 10:10:00,0.6947,0.695,0.6947,0.6948,4779999985.0
2007-10-03 10:15:00,0.6948,0.6951,0.6948,0.695,5909699981.0
2007-10-03 10:20:00,0.6949,0.6957,0.6949,0.6955,6622699959.0
2007-10-03 10:25:00,0.6956,0.6957,0.6955,0.69555,5797899987.0
2007-10-03 10:30:00,0.6952,0.6956,0.6952,0.6953,7211799953.0
2007-10-03 10:35:00,0.6953,0.6954,0.69525,0.6954,5367100023.0
2007-10-03 10:40:00,0.6954,0.6958,0.6951,0.6957,8801499995.0
2007-10-03 10:45:00,0.6958,0.6962,0.6957,0.696,9318500010.0
2007-10-03 10:50:00,0.6959,0.6959,0.6957,0.6959,7454800008.0
2007-10-03 10:55:00,0.6958,0.6959,0.6955,0.6956,7357399927.0
2007-10-03 11:00:00,0.6956,0.6957,0.6954,0.6954,5820099991.0
2007-10-03 11:05:00,0.6956,0.69565,0.6954,0.6955,7613799997.0
2007-10-03 11:10:00,0.6956,0.69575,0.69555,0.6957,4070099981.0
2007-10-03 11:15:00,0.6956,0.6957,0.6956,0.6957,3416999991.0
2007-10-03 11:20:00,0.6957,0.6958,0.6957,0.6958,3811200015.0
2007-10-03 11:25:00,0.6957,0.6958,0.6955,0.6957,6078299975.0
2007-10-03 11:30:00,0.69575,0.6958,0.6955,0.6955,6614900001.0
2007-10-03 11:35:00,0.6954,0.69565,0.6953,0.6956,6153000040.0
2007-10-03 11:40:00,0.69565,0.6957,0.6955,0.69555,5830000025.0
2007-10-03 11:45:00,0.6956,0.6956,0.6953,0.6954,5904000038.0
2007-10-03 11:50:00,0.6954,0.6956,0.6954,0.6956,8848499966.0
2007-10-03 11:55:00,0.6956,0.6956,0.69545,0.6955,3186199990.0
2007-10-03 12:00:00,0.6955,0.6956,0.69535,0.69545,4995100008.0
2007-10-03 12:05:00,0.69545,0.6955,0.6954,0.69545,6169300041.0
2007-10-03 12:10:00,0.6954,0.6955,0.6953,0.6953,5907199969.0
2007-10-03 12:15:00,0.69535,0.69545,0.695,0.695,7691900025.0
2007-10-03 12:20:00,0.6949,0.6951,0.6949,0.69495,6148700019.0
2007-10-03 12:25:00,0.695,0.6951,0.6949,0.69505,3030900023.0
2007-10-03 12:30:00,0.69505,0.6952,0.695,0.6951,2728499995.0
2007-10-03 12:35:00,0.6951,0.69515,0.695,0.695,6778599996.0
2007-10-03 12:40:00,0.695,0.695,0.69485,0.6949,5649800019.0
2007-10-03 12:45:00,0.6949,0.69525,0.69485,0.6952,6791499949.0
2007-10-03 12:50:00,0.69525,0.69525,0.695,0.6951,6461599906.0
2007-10-03 12:55:00,0.6951,0.69525,0.69505,0.69515,5943599959.0
2007-10-03 13:00:00,0.6952,0.6952,0.69505,0.6951,7133899995.0
2007-10-03 13:05:00,0.695,0.6953,0.695,0.69525,9076699953.0
2007-10-03 13:10:00,0.69525,0.6953,0.69515,0.6952,4118100011.0
2007-10-03 13:15:00,0.6952,0.6952,0.69505,0.6952,4711299979.0
2007-10-03 13:20:00,0.6952,0.6953,0.69515,0.6953,6203800020.0
2007-10-03 13:25:00,0.6953,0.6953,0.69525,0.6953,1396199992.0
2007-10-03 13:30:00,0.6953,0.6954,0.69515,0.6953,5037499991.0
2007-10-03 13:35:00,0.6953,0.6955,0.69525,0.6955,3840200004.0
2007-10-03 13:40:00,0.69545,0.6957,0.69545,0.69555,5443599982.0
2007-10-03 13:45:00,0.6956,0.6957,0.6954,0.6954,6095000008.0
2007-10-03 13:50:00,0.69545,0.6956,0.69535,0.6956,8694099934.0
2007-10-03 13:55:00,0.6955,0.6957,0.6954,0.6957,6476599941.0
2007-10-03 14:00:00,0.6956,0.6957,0.6955,0.6956,4407599971.0
2007-10-03 14:05:00,0.6955,0.6956,0.6954,0.6955,6885200041.0
2007-10-03 14:10:00,0.6955,0.6956,0.6954,0.6955,4565799997.0
2007-10-03 14:15:00,0.6956,0.6956,0.6953,0.6954,5323500020.0
2007-10-03 14:20:00,0.6953,0.6954,0.6951,0.6951,8401700013.0
2007-10-03 14:25:00,0.69515,0.6953,0.6951,0.69525,3213299985.0
2007-10-03 14:30:00,0.69525,0.6954,0.6952,0.6954,6181600019.0
2007-10-03 14:35:00,0.6954,0.6955,0.69535,0.6954,5540299982.0
2007-10-03 14:40:00,0.6955,0.6956,0.6954,0.6956,5918899978.0
2007-10-03 14:45:00,0.6956,0.6956,0.6953,0.6954,9463600072.0
2007-10-03 14:50:00,0.6953,0.6954,0.6953,0.69535,7901399995.0
2007-10-03 14:55:00,0.6954,0.6954,0.6952,0.6953,5141300012.0
2007-10-03 15:00:00,0.6953,0.69535,0.69515,0.6953,5831600003.0
2007-10-03 15:05:00,0.69535,0.6955,0.6952,0.6955,4971999999.0
2007-10-03 15:10:00,0.6955,0.6957,0.6954,0.6956,3380700021.0
2007-10-03 15:15:00,0.69565,0.6958,0.6956,0.69565,7138000009.0
2007-10-03 15:20:00,0.6956,0.6958,0.6956,0.69575,6305000022.0
2007-10-03 15:25:00,0.6956,0.6957,0.6955,0.6955,7481900020.0
2007-10-03 15:30:00,0.6954,0.6955,0.6954,0.6955,3269800018.0
2007-10-03 15:35:00,0.69555,0.6958,0.69545,0.6957,5749299995.0
2007-10-03 15:40:00,0.6958,0.6958,0.6957,0.6958,8451900010.0
2007-10-03 15:45:00,0.6956,0.6958,0.6955,0.6956,6038399955.0
2007-10-03 15:50:00,0.6956,0.6957,0.69555,0.6957,6482599995.0
2007-10-03 15:55:00,0.6956,0.6957,0.6953,0.6953,5557499989.0
2007-10-03 16:00:00,0.6954,0.6954,0.695,0.695,7586600046.0
2007-10-03 16:05:00,0.6949,0.6951,0.6947,0.6951,9221499975.0
2007-10-03 16:10:00,0.6952,0.6953,0.695,0.69525,6267199984.0
2007-10-03 16:15:00,0.6951,0.6952,0.6947,0.6948,3961499997.0
2007-10-03 16:20:00,0.6947,0.69495,0.6947,0.6949,7446500015.0
2007-10-03 16:25:00,0.6949,0.6949,0.69465,0.6947,9002999994.0
2007-10-03 16:30:00,0.6946,0.6947,0.6944,0.6945,4482999999.0
2007-10-03 16:35:00,0.6946,0.6947,0.6945,0.6945,2605799973.0
2007-10-03 16:40:00,0.69455,0.69455,0.6942,0.6943,5992900003.0
2007-10-03 16:45:00,0.6944,0.69455,0.6943,0.6945,8977600028.0
2007-10-03 16:50:00,0.6945,0.6946,0.6944,0.6945,7924400001.0
2007-10-03 16:55:00,0.6944,0.6945,0.6943,0.6944,7728000020.0
2007-10-03 17:00:00,0.6944,0.69455,0.6943,0.6944,6627999997.0
2007-10-03 17:05:00,0.6944,0.6944,0.6941,0.6943,4992299965.0
2007-10-03 17:10:00,0.6943,0.69445,0.6942,0.69445,9127199996.0
2007-10-03 17:15:00,0.69445,0.69455,0.6943,0.6944,7801000004.0
2007-10-03 17:20:00,0.6944,0.69455,0.69435,0.69455,6210100005.0
2007-10-03 17:25:00,0.6944,0.6945,0.6942,0.69425,5595199948.0
2007-10-03 17:30:00,0.6942,0.6943,0.6942,0.69425,3599299994.0
2007-10-03 17:35:00,0.6943,0.6949,0.6942,0.6943,7171200007.0
2007-10-03 17:40:00,0.6942,0.6942,0.6939,0.694,6945399939.0
2007-10-03 17:45:00,0.694,0.694,0.6938,0.6939,4670599971.0
2007-10-03 17:50:00,0.6939,0.694,0.69375,0.6938,5159699993.0
2007-10-03 17:55:00,0.6938,0.69385,0.6937,0.69385,5442600041.0
2007-10-03 18:00:00,0.6939,0.6939,0.6936,0.6936,5463999991.0
2007-10-03 18:05:00,0.6935,0.6937,0.6934,0.69365,7103899956.0
2007-10-03 18:10:00,0.69365,0.69375,0.6935,0.69355,7397000028.0
2007-10-03 18:15:00,0.69355,0.6938,0.69345,0.6937,5668399988.0
2007-10-03 18:20:00,0.6936,0.6938,0.69355,0.69375,6732399989.0
2007-10-03 18:25:00,0.6938,0.6938,0.6936,0.6936,5264000005.0
2007-10-03 18:30:00,0.69375,0.69385,0.69365,0.69365,3974100011.0
2007-10-03 18:35:00,0.6937,0.69375,0.6936,0.69365,3505200006.0
2007-10-03 18:40:00,0.69365,0.69375,0.6936,0.69375,6277200025.0
2007-10-03 18:45:00,0.69375,0.6938,0.6936,0.6937,6933000028.0
2007-10-03 18:50:00,0.6937,0.69375,0.69365,0.69375,4141900028.0
2007-10-03 18:55:00,0.69375,0.69385,0.69365,0.6937,4814499988.0
2007-10-03 19:00:00,0.69375,0.6938,0.69365,0.69375,5101600019.0
2007-10-03 19:05:00,0.69375,0.6938,0.69365,0.6937,3245600002.0
2007-10-03 19:10:00,0.6937,0.6938,0.69365,0.69375,3129000014.0
2007-10-03 19:15:00,0.6937,0.69375,0.69365,0.6937,3552300023.0
2007-10-03 19:20:00,0.6937,0.6938,0.69365,0.69375,4803199998.0
2007-10-03 19:25:00,0.69375,0.69385,0.6937,0.6938,2865200006.0
2007-10-03 19:30:00,0.6938,0.6938,0.69375,0.6938,4754899973.0
2007-10-03 19:35:00,0.6938,0.69395,0.6938,0.69385,5062399990.0
2007-10-03 19:40:00,0.6939,0.6939,0.6938,0.6938,2230700010.0
2007-10-03 19:45:00,0.6938,0.6939,0.69375,0.6939,3090200021.0
2007-10-03 19:50:00,0.6939,0.6939,0.69385,0.69385,1057700000.0
2007-10-03 19:55:00,0.6939,0.694,0.69385,0.694,4044400010.0
2007-10-03 20:00:00,0.69405,0.69415,0.69395,0.69405,3726200021.0
2007-10-03 20:05:00,0.69405,0.6943,0.6939,0.69395,3851099988.0
2007-10-03 20:10:00,0.694,0.694,0.69395,0.694,1051200003.0
2007-10-03 20:15:00,0.694,0.6942,0.69395,0.6942,2689100031.0
2007-10-03 20:20:00,0.6942,0.6943,0.694,0.6942,6374799980.0
2007-10-03 20:25:00,0.6942,0.69445,0.69415,0.69435,7123799970.0
2007-10-03 20:30:00,0.6943,0.6944,0.6941,0.6942,5093400017.0
2007-10-03 20:35:00,0.6943,0.69435,0.69415,0.6942,3478699999.0
2007-10-03 20:40:00,0.6942,0.6942,0.694,0.6941,3876100000.0
2007-10-03 20:45:00,0.6941,0.69415,0.694,0.694,3491800020.0
2007-10-03 20:50:00,0.6941,0.6941,0.69382,0.69382,1300700003.0
2007-10-03 20:55:00,0.6941,0.6942,0.69395,0.6941,3629900005.0
2007-10-03 21:00:00,0.6941,0.6941,0.694,0.6941,2051699997.0
2007-10-03 21:05:00,0.6941,0.6941,0.69395,0.69395,1056699996.0
2007-10-03 21:10:00,0.69395,0.69395,0.6938,0.6939,2604899993.0
2007-10-03 21:15:00,0.6939,0.6939,0.6938,0.6939,1846099989.0
2007-10-03 21:20:00,0.69385,0.6939,0.6938,0.69385,646799993.0
2007-10-03 21:25:00,0.69385,0.694,0.69385,0.694,3025800008.0
2007-10-03 21:30:00,0.694,0.694,0.6939,0.694,2257400001.0
2007-10-03 21:35:00,0.694,0.694,0.6938,0.6938,3814400010.0
2007-10-03 21:40:00,0.6938,0.6938,0.69355,0.6936,3984900008.0
2007-10-03 21:45:00,0.69355,0.6937,0.69355,0.6937,2167899991.0
2007-10-03 21:50:00,0.6937,0.69375,0.6936,0.69365,2622499991.0
2007-10-03 21:55:00,0.69365,0.69365,0.69345,0.69355,3123199997.0
2007-10-03 22:00:00,0.6935,0.6936,0.69325,0.69325,5050500015.0
2007-10-03 22:05:00,0.69335,0.6935,0.6933,0.69345,4914199993.0
2007-10-03 22:10:00,0.69345,0.6935,0.69325,0.6933,3663399981.0
2007-10-03 22:15:00,0.6934,0.6935,0.6933,0.6935,1970000012.0
2007-10-03 22:20:00,0.69345,0.69355,0.6933,0.69335,1700500018.0
2007-10-03 22:25:00,0.6934,0.6935,0.6933,0.6934,1371100018.0
2007-10-03 22:30:00,0.6934,0.69345,0.6933,0.6934,616099995.0
2007-10-03 22:35:00,0.6934,0.6934,0.6932,0.69335,2608300000.0
2007-10-03 22:40:00,0.6935,0.6935,0.69335,0.69345,1442499990.0
2007-10-03 22:45:00,0.6935,0.6935,0.69335,0.6935,1853800004.0
2007-10-03 22:50:00,0.6935,0.6935,0.69335,0.6935,1339799989.0
2007-10-03 22:55:00,0.6935,0.6935,0.6932,0.6932,2061300009.0
2007-10-03 23:00:00,0.6932,0.6933,0.693,0.69307,989499997.0
2007-10-03 23:05:00,0.6932,0.6933,0.69305,0.6932,1758200003.0
2007-10-03 23:10:00,0.6932,0.6933,0.69305,0.6933,1371099995.0
2007-10-03 23:15:00,0.69325,0.6933,0.69307,0.69307,1033700002.0
2007-10-03 23:20:00,0.6933,0.6933,0.69325,0.6933,100200000.0
2007-10-03 23:25:00,0.6933,0.6933,0.69325,0.6933,136100000.0
2007-10-03 23:30:00,0.6933,0.6935,0.69325,0.6935,328200000.0
2007-10-03 23:35:00,0.6935,0.6936,0.69335,0.6934,475800002.0
2007-10-03 23:40:00,0.6934,0.6936,0.6934,0.6935,321300000.0
2007-10-03 23:45:00,0.6935,0.6936,0.6933,0.69335,758800003.0
2007-10-03 23:50:00,0.69335,0.69355,0.6933,0.69355,510100006.0
2007-10-03 23:55:00,0.69355,0.69355,0.6933,0.6934,254999999.0
2007-10-04 00:00:00,0.6934,0.69365,0.69335,0.69365,1024200004.0
2007-10-04 00:05:00,0.69365,0.69365,0.6933,0.6935,260700001.0
2007-10-04 00:10:00,0.69346,0.6936,0.69317,0.6936,758300019.0
2007-10-04 00:15:00,0.6935,0.6936,0.6933,0.6933,930700001.0
2007-10-04 00:20:00,0.6934,0.6935,0.6932,0.6933,1807999994.0
2007-10-04 00:25:00,0.6933,0.6936,0.6932,0.6935,2179800003.0
2007-10-04 00:30:00,0.69345,0.6936,0.69335,0.6934,568200001.0
2007-10-04 00:35:00,0.6934,0.69345,0.6933,0.69345,1065800000.0
2007-10-04 00:40:00,0.69345,0.6935,0.6933,0.69345,1253500010.0
2007-10-04 00:45:00,0.6935,0.6935,0.6932,0.6934,1683299988.0
2007-10-04 00:50:00,0.6934,0.69345,0.69322,0.69335,550599999.0
2007-10-04 00:55:00,0.69335,0.6936,0.69335,0.6936,442500006.0
2007-10-04 01:00:00,0.6936,0.6936,0.6934,0.69345,1109199997.0
2007-10-04 01:05:00,0.69345,0.69355,0.6934,0.6935,1354299998.0
2007-10-04 01:10:00,0.6935,0.69355,0.6934,0.6934,1277000006.0
2007-10-04 01:15:00,0.6934,0.6936,0.6933,0.6935,2087799999.0
2007-10-04 01:20:00,0.6934,0.6935,0.6934,0.69345,2238799967.0
2007-10-04 01:25:00,0.6935,0.6935,0.69335,0.6934,482500002.0
2007-10-04 01:30:00,0.6934,0.6938,0.6932,0.6936,5132600003.0
2007-10-04 01:35:00,0.6936,0.6938,0.6935,0.6936,1816199981.0
2007-10-04 01:40:00,0.6936,0.6937,0.6934,0.6935,1985499988.0
2007-10-04 01:45:00,0.6935,0.69355,0.69325,0.6934,925600002.0
2007-10-04 01:50:00,0.6934,0.6935,0.6933,0.6934,1797100015.0
2007-10-04 01:55:00,0.6934,0.6936,0.69335,0.6936,1330499989.0
2007-10-04 02:00:00,0.69355,0.6936,0.69335,0.69335,2910300025.0
2007-10-04 02:05:00,0.69335,0.6935,0.69335,0.6935,947500001.0
2007-10-04 02:10:00,0.6935,0.6935,0.69345,0.6935,1611100013.0
2007-10-04 02:15:00,0.6935,0.6936,0.69345,0.6935,3995000013.0
2007-10-04 02:20:00,0.6935,0.6935,0.6933,0.6934,1201799993.0
2007-10-04 02:25:00,0.69335,0.6936,0.69335,0.6935,1762400004.0
2007-10-04 02:30:00,0.6934,0.6936,0.69335,0.6936,842500010.0
2007-10-04 02:35:00,0.6935,0.6937,0.6934,0.6935,2963200010.0
2007-10-04 02:40:00,0.69345,0.6936,0.69345,0.6936,1196999976.0
2007-10-04 02:45:00,0.6936,0.6937,0.69345,0.6936,1834700010.0
2007-10-04 02:50:00,0.69365,0.6937,0.69345,0.69345,1894500004.0
2007-10-04 02:55:00,0.69345,0.6935,0.6934,0.69345,2193499997.0
2007-10-04 03:00:00,0.69345,0.6935,0.69345,0.69345,319500003.0
2007-10-04 03:05:00,0.69345,0.6936,0.6933,0.69355,1483599993.0
2007-10-04 03:10:00,0.6936,0.6937,0.6935,0.6937,1561500003.0
2007-10-04 03:15:00,0.6937,0.6939,0.6937,0.6938,2235599989.0
2007-10-04 03:20:00,0.6938,0.6938,0.6936,0.69375,1808800008.0
2007-10-04 03:25:00,0.6938,0.6938,0.6936,0.6937,2665900004.0
2007-10-04 03:30:00,0.6937,0.6938,0.69365,0.6938,3352099972.0
2007-10-04 03:35:00,0.6938,0.6939,0.6936,0.6938,3426900005.0
2007-10-04 03:40:00,0.6938,0.694,0.6938,0.69395,3733000000.0
2007-10-04 03:45:00,0.69395,0.69395,0.6938,0.6938,1495699995.0
2007-10-04 03:50:00,0.6938,0.694,0.6938,0.6938,3539600013.0
2007-10-04 03:55:00,0.6938,0.69405,0.6938,0.694,1822199994.0
2007-10-04 04:00:00,0.694,0.694,0.6937,0.69395,2930199998.0
2007-10-04 04:05:00,0.69395,0.694,0.6939,0.69395,257900007.0
2007-10-04 04:10:00,0.69395,0.694,0.6939,0.6939,637999997.0
2007-10-04 04:15:00,0.6939,0.694,0.6938,0.69395,1816200009.0
2007-10-04 04:20:00,0.69395,0.69395,0.6937,0.6939,1492500019.0
2007-10-04 04:25:00,0.6939,0.6939,0.69375,0.6938,1670500010.0
2007-10-04 04:30:00,0.6938,0.69385,0.69375,0.6938,885900004.0
2007-10-04 04:35:00,0.6938,0.6938,0.6937,0.6938,649299999.0
2007-10-04 04:40:00,0.6938,0.69385,0.6937,0.69375,1877799995.0
2007-10-04 04:45:00,0.69375,0.6938,0.6937,0.69375,282999999.0
2007-10-04 04:50:00,0.69375,0.6938,0.6937,0.6937,1062800007.0
2007-10-04 04:55:00,0.6937,0.6938,0.69365,0.69375,2248600025.0
2007-10-04 05:00:00,0.69375,0.69375,0.6937,0.69375,238699997.0
2007-10-04 05:05:00,0.69375,0.6938,0.6936,0.6937,1486700016.0
2007-10-04 05:10:00,0.69381,0.69382,0.69357,0.6937,1360800008.0
2007-10-04 05:15:00,0.6937,0.69371,0.69355,0.6937,963299991.0
2007-10-04 05:20:00,0.6937,0.69375,0.69355,0.6937,1379700012.0
2007-10-04 05:25:00,0.6937,0.6937,0.6936,0.69365,1199100011.0
2007-10-04 05:30:00,0.69365,0.6937,0.69345,0.69365,3444699987.0
2007-10-04 05:35:00,0.69365,0.6937,0.6936,0.6937,1642500008.0
2007-10-04 05:40:00,0.6937,0.6937,0.6934,0.6934,3477099983.0
2007-10-04 05:45:00,0.6934,0.6939,0.6933,0.6939,6314199974.0
2007-10-04 05:50:00,0.6939,0.6939,0.6934,0.6935,3284700004.0
2007-10-04 05:55:00,0.6936,0.6938,0.6934,0.6937,4529500000.0
2007-10-04 06:00:00,0.6937,0.694,0.69365,0.6937,6489800004.0
2007-10-04 06:05:00,0.6937,0.69385,0.69365,0.6938,2947999990.0
2007-10-04 06:10:00,0.6938,0.69385,0.6936,0.6938,2253900002.0
2007-10-04 06:15:00,0.69375,0.6938,0.69355,0.6938,3147500024.0
2007-10-04 06:20:00,0.6938,0.694,0.69375,0.6938,3456999991.0
2007-10-04 06:25:00,0.6938,0.69405,0.6938,0.69405,3746700020.0
2007-10-04 06:30:00,0.69405,0.6941,0.6936,0.6939,6678700004.0
2007-10-04 06:35:00,0.6939,0.69405,0.6937,0.694,6624400024.0
2007-10-04 06:40:00,0.694,0.694,0.6936,0.6938,4817999989.0
2007-10-04 06:45:00,0.69375,0.694,0.6936,0.69395,5626399954.0
2007-10-04 06:50:00,0.694,0.6941,0.69385,0.69405,3974099992.0
2007-10-04 06:55:00,0.69405,0.69405,0.6938,0.69385,2324500014.0
2007-10-04 07:00:00,0.69385,0.6939,0.6936,0.6937,3206299991.0
2007-10-04 07:05:00,0.6937,0.694,0.69365,0.6938,4328299998.0
2007-10-04 07:10:00,0.6938,0.6939,0.6937,0.6939,1878999993.0
2007-10-04 07:15:00,0.69385,0.694,0.6938,0.6939,1211200005.0
2007-10-04 07:20:00,0.6939,0.6941,0.69385,0.6941,1704699995.0
2007-10-04 07:25:00,0.6941,0.6941,0.69395,0.694,3023999982.0
2007-10-04 07:30:00,0.694,0.6943,0.694,0.6943,1912999989.0
2007-10-04 07:35:00,0.6943,0.6944,0.69415,0.6944,1256899998.0
2007-10-04 07:40:00,0.6944,0.69445,0.6942,0.6942,3681999984.0
2007-10-04 07:45:00,0.6942,0.6944,0.69415,0.69425,4160399985.0
2007-10-04 07:50:00,0.6943,0.6944,0.69425,0.6943,1704600006.0
2007-10-04 07:55:00,0.6943,0.6944,0.69415,0.69435,3462800016.0
2007-10-04 08:00:00,0.69435,0.6944,0.6939,0.69415,6607000003.0
2007-10-04 08:05:00,0.69415,0.6944,0.6941,0.6943,5470099991.0
2007-10-04 08:10:00,0.6943,0.69435,0.69405,0.69435,6148399965.0
2007-10-04 08:15:00,0.69435,0.6944,0.6942,0.69435,3492800003.0
2007-10-04 08:20:00,0.6943,0.69435,0.6942,0.6943,3047999982.0
2007-10-04 08:25:00,0.6943,0.6944,0.6942,0.6944,4534100000.0
2007-10-04 08:30:00,0.69435,0.69445,0.6943,0.69445,3486500017.0
2007-10-04 08:35:00,0.69445,0.69455,0.69435,0.6945,5425500076.0
2007-10-04 08:40:00,0.6945,0.6946,0.69445,0.69455,4793099992.0
2007-10-04 08:45:00,0.6944,0.69455,0.69435,0.6945,6155000029.0
2007-10-04 08:50:00,0.6945,0.6945,0.69425,0.6944,4437599969.0
2007-10-04 08:55:00,0.6944,0.6945,0.69435,0.6945,6005749969.0
2007-10-04 09:00:00,0.6944,0.6948,0.6944,0.6946,8295049947.0
2007-10-04 09:05:00,0.6945,0.6946,0.6942,0.6942,4381999995.0
2007-10-04 09:10:00,0.6943,0.6945,0.6942,0.6945,1981600011.0
2007-10-04 09:15:00,0.6945,0.69455,0.6943,0.69455,4936600065.0
2007-10-04 09:20:00,0.6946,0.6947,0.6945,0.6946,5421700030.0
2007-10-04 09:25:00,0.6945,0.69465,0.6945,0.6946,6350900007.0
2007-10-04 09:30:00,0.6946,0.6948,0.69455,0.69475,5802900020.0
2007-10-04 09:35:00,0.69475,0.695,0.69475,0.695,4084499990.0
2007-10-04 09:40:00,0.695,0.6951,0.6948,0.695,5877600015.0
2007-10-04 09:45:00,0.695,0.69515,0.6949,0.695,6956599991.0
2007-10-04 09:50:00,0.695,0.695,0.6946,0.6947,7218299975.0
2007-10-04 09:55:00,0.6947,0.6949,0.69465,0.6948,5796899930.0
2007-10-04 10:00:00,0.6947,0.6948,0.6944,0.6946,650400000.0
2007-10-04 10:05:00,0.6946,0.69465,0.6943,0.6944,6517899970.0
2007-10-04 10:10:00,0.69445,0.6945,0.6943,0.69445,3695099983.0
2007-10-04 10:15:00,0.6945,0.69465,0.69445,0.6946,4329399970.0
2007-10-04 10:20:00,0.6945,0.6947,0.6945,0.6947,3378899981.0
2007-10-04 10:25:00,0.6947,0.69485,0.6947,0.6948,4413000044.0
2007-10-04 10:30:00,0.6948,0.6949,0.69475,0.6948,8548099967.0
2007-10-04 10:35:00,0.6948,0.6948,0.6945,0.6945,4633200024.0
2007-10-04 10:40:00,0.6945,0.6947,0.6945,0.6946,5088200033.0
2007-10-04 10:45:00,0.6947,0.6948,0.6947,0.6948,5370500032.0
2007-10-04 10:50:00,0.6948,0.69495,0.6948,0.6948,7791499951.0
2007-10-04 10:55:00,0.6946,0.6951,0.6946,0.6947,1289000000.0
2007-10-04 11:00:00,0.6947,0.6947,0.6945,0.6946,6699900016.0
2007-10-04 11:05:00,0.6947,0.6949,0.6946,0.6949,8424700001.0
2007-10-04 11:10:00,0.6949,0.695,0.6947,0.6947,7568299990.0
2007-10-04 11:15:00,0.69475,0.6949,0.69475,0.69485,6311499946.0
2007-10-04 11:20:00,0.6948,0.6949,0.6945,0.6945,4871899975.0
2007-10-04 11:25:00,0.6945,0.6948,0.6945,0.6948,7415100017.0
2007-10-04 11:30:00,0.6947,0.6949,0.6945,0.6948,5994400020.0
2007-10-04 11:35:00,0.6947,0.69495,0.6947,0.6949,4495800015.0
2007-10-04 11:40:00,0.69495,0.6952,0.6949,0.6951,3676899991.0
2007-10-04 11:45:00,0.695,0.6951,0.6948,0.6948,3157199988.0
2007-10-04 11:50:00,0.69485,0.69495,0.69475,0.6948,6071099999.0
2007-10-04 11:55:00,0.6946,0.6947,0.6943,0.69435,5690900036.0
2007-10-04 12:00:00,0.6942,0.6948,0.6942,0.69455,6489899982.0
2007-10-04 12:05:00,0.6945,0.6946,0.6943,0.6946,6954800030.0
2007-10-04 12:10:00,0.6946,0.6947,0.6945,0.69465,5365000029.0
2007-10-04 12:15:00,0.69465,0.69475,0.6944,0.6945,4124500027.0
2007-10-04 12:20:00,0.6945,0.6946,0.69445,0.69455,5790800061.0
2007-10-04 12:25:00,0.6945,0.6947,0.6945,0.6947,3163299993.0
2007-10-04 12:30:00,0.6947,0.6947,0.6945,0.6945,6845600008.0
2007-10-04 12:35:00,0.6945,0.6946,0.6943,0.6946,8558300047.0
2007-10-04 12:40:00,0.6946,0.6948,0.6946,0.6947,7233100014.0
2007-10-04 12:45:00,0.6948,0.69485,0.6946,0.6948,6291600005.0
2007-10-04 12:50:00,0.6949,0.695,0.6947,0.6948,7916900028.0
2007-10-04 12:55:00,0.6947,0.695,0.6937,0.6946,8002599978.0
2007-10-04 13:00:00,0.6946,0.6946,0.693,0.6933,8765499945.0
2007-10-04 13:05:00,0.6932,0.6935,0.6931,0.6932,7720699997.0
2007-10-04 13:10:00,0.6932,0.6932,0.6929,0.6932,8854000050.0
2007-10-04 13:15:00,0.69325,0.69325,0.693,0.6932,6545800026.0
2007-10-04 13:20:00,0.6932,0.69325,0.69305,0.69315,5946399997.0
2007-10-04 13:25:00,0.69315,0.6932,0.6929,0.69295,7938400035.0
2007-10-04 13:30:00,0.6929,0.6932,0.6929,0.6932,3407900017.0
2007-10-04 13:35:00,0.6932,0.69325,0.69315,0.6932,2948900002.0
2007-10-04 13:40:00,0.6932,0.6932,0.693,0.6931,3620499999.0
2007-10-04 13:45:00,0.6931,0.6934,0.693,0.6932,4773100006.0
2007-10-04 13:50:00,0.6933,0.6936,0.6932,0.6935,7066600023.0
2007-10-04 13:55:00,0.6935,0.6938,0.6934,0.6936,7856300025.0
2007-10-04 14:00:00,0.6937,0.6938,0.69365,0.6937,4900300013.0
2007-10-04 14:05:00,0.69375,0.6938,0.6934,0.6935,6398600005.0
2007-10-04 14:10:00,0.6935,0.69355,0.6934,0.6935,6236000033.0
2007-10-04 14:15:00,0.6934,0.6935,0.6934,0.6935,2510700004.0
2007-10-04 14:20:00,0.69355,0.6936,0.6934,0.6935,3705600016.0
2007-10-04 14:25:00,0.6934,0.69355,0.69335,0.6934,4603799997.0
2007-10-04 14:30:00,0.6935,0.6936,0.6934,0.6935,6605300010.0
2007-10-04 14:35:00,0.69345,0.6937,0.6933,0.6933,8007600008.0
2007-10-04 14:40:00,0.6934,0.6934,0.6927,0.6928,8708999970.0
2007-10-04 14:45:00,0.6927,0.6928,0.6917,0.692,8708999970.0
2007-10-04 14:50:00,0.6921,0.6921,0.6918,0.6918,8708999970.0
2007-10-04 14:55:00,0.6919,0.6922,0.6918,0.6918,7732399966.0
2007-10-04 15:00:00,0.6919,0.6921,0.6919,0.692,10022699943.0
2007-10-04 15:05:00,0.6919,0.692,0.6915,0.6917,6100399948.0
2007-10-04 15:10:00,0.6917,0.6917,0.6915,0.6915,3917000008.0
2007-10-04 15:15:00,0.69145,0.6916,0.6913,0.6913,7578699952.0
2007-10-04 15:20:00,0.6914,0.6914,0.691,0.6911,4349499992.0
2007-10-04 15:25:00,0.6911,0.69125,0.691,0.69115,5328600005.0
2007-10-04 15:30:00,0.6912,0.69125,0.6911,0.6912,7063699992.0
2007-10-04 15:35:00,0.691,0.6914,0.691,0.69135,5857599989.0
2007-10-04 15:40:00,0.6914,0.6915,0.6913,0.6914,9627500100.0
2007-10-04 15:45:00,0.6915,0.6917,0.6914,0.6915,9627500100.0
2007-10-04 15:50:00,0.6916,0.6916,0.6914,0.6914,6736100037.0
2007-10-04 15:55:00,0.69135,0.6916,0.6912,0.6915,6291199982.0
2007-10-04 16:00:00,0.6914,0.6916,0.6914,0.6915,7869699954.0
2007-10-04 16:05:00,0.6916,0.6922,0.6916,0.6922,6947599988.0
2007-10-04 16:10:00,0.6921,0.6924,0.6919,0.6924,8684499985.0
2007-10-04 16:15:00,0.6923,0.6925,0.6921,0.6923,8684499985.0
2007-10-04 16:20:00,0.6922,0.6924,0.6922,0.6924,8069999986.0
2007-10-04 16:25:00,0.6924,0.6927,0.6923,0.6926,7616999958.0
2007-10-04 16:30:00,0.6925,0.6926,0.6924,0.6925,10285499975.0
2007-10-04 16:35:00,0.6926,0.6926,0.6923,0.6925,7792899999.0
2007-10-04 16:40:00,0.6926,0.6927,0.6925,0.69255,3243200028.0
2007-10-04 16:45:00,0.6924,0.6926,0.6924,0.6926,1755199997.0
2007-10-04 16:50:00,0.6924,0.6925,0.6923,0.6923,7247999892.0
2007-10-04 16:55:00,0.6922,0.6924,0.6921,0.6924,7247999892.0
2007-10-04 17:00:00,0.6923,0.6925,0.6923,0.6925,7072899916.0
2007-10-04 17:05:00,0.6924,0.6925,0.6923,0.6924,2867799994.0
2007-10-04 17:10:00,0.6923,0.6925,0.6923,0.6924,6282899976.0
2007-10-04 17:15:00,0.69245,0.6928,0.69245,0.69275,9630099983.0
2007-10-04 17:20:00,0.69275,0.693,0.6927,0.69295,8224925179.0
2007-10-04 17:25:00,0.69295,0.6931,0.6929,0.693,4205600044.0
2007-10-04 17:30:00,0.693,0.693,0.6927,0.6928,4367200004.0
2007-10-04 17:35:00,0.6927,0.69285,0.6927,0.6928,4736399974.0
2007-10-04 17:40:00,0.6928,0.69285,0.6926,0.6927,4864699970.0
2007-10-04 17:45:00,0.6926,0.6929,0.6926,0.69275,6803700063.0
2007-10-04 17:50:00,0.6927,0.6928,0.69265,0.6927,2965599986.0
2007-10-04 17:55:00,0.6928,0.6928,0.6927,0.6928,4685500038.0
2007-10-04 18:00:00,0.6928,0.6931,0.6928,0.693,7853899959.0
2007-10-04 18:05:00,0.6931,0.6934,0.69295,0.6934,6021800000.0
2007-10-04 18:10:00,0.6933,0.6933,0.6931,0.6931,5035400005.0
2007-10-04 18:15:00,0.693,0.69305,0.69285,0.69305,6057999938.0
2007-10-04 18:20:00,0.69305,0.6931,0.69295,0.6931,2270674993.0
2007-10-04 18:25:00,0.6931,0.6931,0.6929,0.69295,2580600007.0
2007-10-04 18:30:00,0.69295,0.693,0.69285,0.69295,2464800022.0
2007-10-04 18:35:00,0.69295,0.69295,0.69285,0.6929,5010199952.0
2007-10-04 18:40:00,0.6929,0.6929,0.69275,0.6928,2984500009.0
2007-10-04 18:45:00,0.6928,0.6929,0.6928,0.6929,2652299988.0
2007-10-04 18:50:00,0.6929,0.6929,0.6928,0.69285,3717299966.0
2007-10-04 18:55:00,0.6928,0.69285,0.69275,0.69275,3969099966.0
2007-10-04 19:00:00,0.69275,0.69285,0.69275,0.69275,4424100001.0
2007-10-04 19:05:00,0.6928,0.6929,0.69275,0.69285,3975500028.0
2007-10-04 19:10:00,0.69285,0.6929,0.69275,0.6929,5687300000.0
2007-10-04 19:15:00,0.6929,0.6931,0.6929,0.69305,3915600005.0
2007-10-04 19:20:00,0.69305,0.6932,0.69305,0.6932,2968100009.0
2007-10-04 19:25:00,0.6932,0.6932,0.69305,0.6931,2466699996.0
2007-10-04 19:30:00,0.6931,0.69315,0.69305,0.69305,1867099991.0
2007-10-04 19:35:00,0.6931,0.6931,0.693,0.6931,1340000009.0
2007-10-04 19:40:00,0.6931,0.6931,0.693,0.69305,1165400003.0
2007-10-04 19:45:00,0.69305,0.6931,0.6929,0.69295,4411299958.0
2007-10-04 19:50:00,0.69295,0.69305,0.6929,0.69305,3374599989.0
2007-10-04 19:55:00,0.693,0.6931,0.693,0.693,2754299984.0
2007-10-04 20:00:00,0.693,0.69305,0.69275,0.6928,6742199998.0
2007-10-04 20:05:00,0.6928,0.69295,0.69256,0.69295,4957400001.0
2007-10-04 20:10:00,0.69295,0.693,0.6929,0.693,3010200014.0
2007-10-04 20:15:00,0.693,0.693,0.6929,0.693,1177700009.0
2007-10-04 20:20:00,0.693,0.69305,0.6928,0.69285,4635100000.0
2007-10-04 20:25:00,0.6929,0.6929,0.69265,0.6927,5983200019.0
2007-10-04 20:30:00,0.69265,0.6927,0.6925,0.6926,3855999983.0
2007-10-04 20:35:00,0.6926,0.69265,0.69245,0.69255,3254300000.0
2007-10-04 20:40:00,0.69255,0.6927,0.69255,0.6926,3194300011.0
2007-10-04 20:45:00,0.6926,0.6927,0.69255,0.6927,2434599972.0
2007-10-04 20:50:00,0.6927,0.6927,0.6925,0.69265,5578599982.0
2007-10-04 20:55:00,0.69265,0.6928,0.6926,0.6928,4385700014.0
2007-10-04 21:00:00,0.6928,0.6928,0.69265,0.6928,2433199996.0
2007-10-04 21:05:00,0.6928,0.69295,0.69275,0.69295,3150800002.0
2007-10-04 21:10:00,0.69295,0.693,0.69285,0.69285,6015999927.0
2007-10-04 21:15:00,0.6929,0.693,0.69285,0.6929,5857299991.0
2007-10-04 21:20:00,0.6929,0.693,0.69285,0.6929,2368000014.0
2007-10-04 21:25:00,0.6929,0.6931,0.69275,0.6931,2798100003.0
2007-10-04 21:30:00,0.6931,0.6933,0.69295,0.6933,6942099999.0
2007-10-04 21:35:00,0.6933,0.6934,0.6932,0.6933,3987700009.0
2007-10-04 21:40:00,0.6933,0.69335,0.6932,0.69325,6146400000.0
2007-10-04 21:45:00,0.69325,0.69325,0.69315,0.6932,3021000019.0
2007-10-04 21:50:00,0.6932,0.6935,0.6932,0.69345,4142500013.0
2007-10-04 21:55:00,0.69345,0.6935,0.69335,0.6935,1938500001.0
2007-10-04 22:00:00,0.6935,0.69355,0.69345,0.6935,1533599997.0
2007-10-04 22:05:00,0.6935,0.6935,0.69345,0.6935,528399992.0
2007-10-04 22:10:00,0.6935,0.6935,0.69335,0.6935,1340100005.0
2007-10-04 22:15:00,0.6935,0.6935,0.69335,0.6935,2554599981.0
2007-10-04 22:20:00,0.6935,0.6935,0.6933,0.6935,2823200016.0
2007-10-04 22:25:00,0.6935,0.6936,0.6934,0.6936,1625900001.0
2007-10-04 22:30:00,0.6936,0.6936,0.69335,0.6934,1386999991.0
2007-10-04 22:35:00,0.6934,0.69355,0.6933,0.69355,2584500020.0
2007-10-04 22:40:00,0.69355,0.6936,0.6935,0.6935,2624200011.0
2007-10-04 22:45:00,0.6935,0.6935,0.6932,0.6934,4920299985.0
2007-10-04 22:50:00,0.6934,0.6935,0.6932,0.69335,4804000013.0
2007-10-04 22:55:00,0.6934,0.6935,0.6931,0.6932,5196499989.0
2007-10-04 23:00:00,0.6932,0.6935,0.6931,0.6934,383100000.0
2007-10-04 23:05:00,0.6934,0.69343,0.6933,0.6934,379599999.0
2007-10-04 23:10:00,0.6934,0.6934,0.6928,0.6929,2268500008.0
2007-10-04 23:15:00,0.6929,0.6929,0.6926,0.6929,1892600015.0
2007-10-04 23:20:00,0.6929,0.693,0.6928,0.693,947800018.0
2007-10-04 23:25:00,0.6931,0.6931,0.6929,0.6929,635299989.0
2007-10-04 23:30:00,0.69305,0.6931,0.69281,0.6931,1607399991.0
2007-10-04 23:35:00,0.6931,0.6931,0.69285,0.6931,464299991.0
2007-10-04 23:40:00,0.6931,0.6931,0.6929,0.6929,601599993.0
2007-10-04 23:45:00,0.6931,0.6932,0.693,0.6932,112599999.0
2007-10-04 23:50:00,0.6932,0.6933,0.693,0.6931,754800023.0
2007-10-04 23:55:00,0.6932,0.6933,0.6931,0.69325,558700001.0
2007-10-05 00:00:00,0.6933,0.6933,0.6932,0.69325,136399999.0
2007-10-05 00:05:00,0.69325,0.69325,0.69315,0.6932,165100000.0
2007-10-05 00:10:00,0.6932,0.6932,0.6929,0.693,889799992.0
2007-10-05 00:15:00,0.6931,0.6932,0.693,0.6931,1031800004.0
2007-10-05 00:20:00,0.6931,0.6932,0.6931,0.6932,653500003.0
2007-10-05 00:25:00,0.6932,0.69325,0.69305,0.6931,999000003.0
2007-10-05 00:30:00,0.6931,0.6932,0.69305,0.69305,1363800014.0
2007-10-05 00:35:00,0.69305,0.6931,0.69295,0.693,596700000.0
2007-10-05 00:40:00,0.693,0.69325,0.693,0.6932,1125600003.0
2007-10-05 00:45:00,0.6932,0.6933,0.69305,0.6932,2536900051.0
2007-10-05 00:50:00,0.69315,0.69335,0.6931,0.6933,1171199998.0
2007-10-05 00:55:00,0.6933,0.6933,0.69325,0.69325,195100000.0
2007-10-05 01:00:00,0.6933,0.69335,0.693,0.6932,1735700004.0
2007-10-05 01:05:00,0.6932,0.69325,0.6931,0.6932,1148500000.0
2007-10-05 01:10:00,0.6932,0.6933,0.69295,0.6931,2708200006.0
2007-10-05 01:15:00,0.6931,0.6931,0.69305,0.6931,296000000.0
2007-10-05 01:20:00,0.693,0.6931,0.69273,0.693,2854126427.0
2007-10-05 01:25:00,0.693,0.6931,0.69295,0.693,637100005.0
2007-10-05 01:30:00,0.69295,0.6931,0.6928,0.693,2183400003.0
2007-10-05 01:35:00,0.693,0.693,0.6928,0.6929,1170600000.0
2007-10-05 01:40:00,0.6929,0.6931,0.6929,0.693,2253300013.0
2007-10-05 01:45:00,0.69295,0.693,0.69285,0.69285,1171799998.0
2007-10-05 01:50:00,0.69285,0.69305,0.69285,0.69305,464800002.0
2007-10-05 01:55:00,0.69305,0.6933,0.693,0.69325,1171700005.0
2007-10-05 02:00:00,0.6933,0.6933,0.69325,0.6933,2602500020.0
2007-10-05 02:05:00,0.6933,0.6933,0.69325,0.69325,603200000.0
2007-10-05 02:10:00,0.69325,0.6933,0.69305,0.69305,1921899996.0
2007-10-05 02:15:00,0.69305,0.6932,0.69305,0.6932,2709400011.0
2007-10-05 02:20:00,0.69325,0.69325,0.69305,0.6931,2182799997.0
2007-10-05 02:25:00,0.69305,0.6932,0.69295,0.69315,3532700019.0
2007-10-05 02:30:00,0.69315,0.69315,0.6931,0.69315,207399997.0
2007-10-05 02:35:00,0.6932,0.6932,0.6931,0.6931,373600001.0
2007-10-05 02:40:00,0.69315,0.6932,0.6931,0.69315,413599991.0
2007-10-05 02:45:00,0.69315,0.69315,0.69305,0.69305,306400010.0
2007-10-05 02:50:00,0.69305,0.6931,0.69295,0.69305,2906799982.0
2007-10-05 02:55:00,0.69305,0.6931,0.69295,0.693,932699989.0
2007-10-05 03:00:00,0.693,0.69305,0.69295,0.693,1916900016.0
2007-10-05 03:05:00,0.693,0.6931,0.693,0.6931,1760100001.0
2007-10-05 03:10:00,0.6931,0.6931,0.693,0.6931,1248000002.0
2007-10-05 03:15:00,0.6931,0.6933,0.69305,0.6933,4179900022.0
2007-10-05 03:20:00,0.6933,0.6933,0.69315,0.6933,1224999998.0
2007-10-05 03:25:00,0.6933,0.6933,0.6932,0.6933,568300006.0
2007-10-05 03:30:00,0.6933,0.6933,0.69305,0.6932,1663299990.0
2007-10-05 03:35:00,0.6932,0.6932,0.693,0.6931,1309199998.0
2007-10-05 03:40:00,0.6931,0.6931,0.69276,0.69276,725800015.0
2007-10-05 03:45:00,0.69295,0.693,0.69275,0.69275,73600000.0
2007-10-05 03:50:00,0.693,0.6931,0.69279,0.69305,899799996.0
2007-10-05 03:55:00,0.69305,0.69305,0.69295,0.69295,165400000.0
2007-10-05 04:00:00,0.693,0.69305,0.69295,0.69305,456899999.0
2007-10-05 04:05:00,0.69305,0.6931,0.69295,0.6931,1128399990.0
2007-10-05 04:10:00,0.6931,0.69355,0.69305,0.6933,2152499984.0
2007-10-05 04:15:00,0.6933,0.69355,0.6933,0.69335,3044599991.0
2007-10-05 04:20:00,0.6934,0.69345,0.6933,0.6933,2137899990.0
2007-10-05 04:25:00,0.6933,0.6934,0.69325,0.6934,1818400008.0
2007-10-05 04:30:00,0.6934,0.6934,0.69335,0.6934,1207500002.0
2007-10-05 04:35:00,0.6934,0.6935,0.6934,0.6935,520400003.0
2007-10-05 04:40:00,0.6935,0.6935,0.69345,0.69345,577600000.0
2007-10-05 04:45:00,0.69345,0.69355,0.69345,0.6935,1722600001.0
2007-10-05 04:50:00,0.6935,0.6936,0.6934,0.69345,1167399988.0
2007-10-05 04:55:00,0.69345,0.69345,0.6933,0.6933,982300006.0
2007-10-05 05:00:00,0.6933,0.6933,0.6932,0.6933,1983400012.0
2007-10-05 05:05:00,0.6933,0.6933,0.6932,0.6933,1268099995.0
2007-10-05 05:10:00,0.6932,0.6933,0.6932,0.6933,1848899987.0
2007-10-05 05:15:00,0.6933,0.6933,0.6932,0.6932,1084099997.0
2007-10-05 05:20:00,0.6932,0.69332,0.69316,0.69319,1363999997.0
2007-10-05 05:25:00,0.69315,0.6933,0.69315,0.6933,704000004.0
2007-10-05 05:30:00,0.6933,0.6933,0.69325,0.6933,1152099997.0
2007-10-05 05:35:00,0.6933,0.69345,0.6933,0.69345,391800002.0
2007-10-05 05:40:00,0.69345,0.69345,0.69335,0.69335,817400005.0
2007-10-05 05:45:00,0.69335,0.6934,0.69335,0.69335,124700000.0
2007-10-05 05:50:00,0.6934,0.69345,0.69335,0.6934,804700004.0
2007-10-05 05:55:00,0.6934,0.6934,0.69335,0.6934,1549799981.0
2007-10-05 06:00:00,0.6934,0.6934,0.6933,0.6933,1001599990.0
2007-10-05 06:05:00,0.6933,0.69345,0.6933,0.69335,1073300006.0
2007-10-05 06:10:00,0.69335,0.6934,0.69325,0.6933,2056600009.0
2007-10-05 06:15:00,0.6933,0.69335,0.69315,0.6932,1514299988.0
2007-10-05 06:20:00,0.6932,0.6933,0.69315,0.6933,1120599984.0
2007-10-05 06:25:00,0.69325,0.6934,0.69325,0.6933,935200011.0
2007-10-05 06:30:00,0.6933,0.69345,0.69325,0.6933,3384099986.0
2007-10-05 06:35:00,0.6933,0.6934,0.69317,0.6934,4061700042.0
2007-10-05 06:40:00,0.69336,0.6934,0.69325,0.6934,1033399995.0
2007-10-05 06:45:00,0.6934,0.69355,0.69325,0.6934,3720999992.0
2007-10-05 06:50:00,0.6934,0.6935,0.69335,0.6935,1657699991.0
2007-10-05 06:55:00,0.6935,0.6936,0.69345,0.69355,1258799995.0
2007-10-05 07:00:00,0.69355,0.69365,0.69355,0.6936,1524599991.0
2007-10-05 07:05:00,0.6936,0.6937,0.69355,0.6937,1466699996.0
2007-10-05 07:10:00,0.6937,0.6937,0.6935,0.6935,1268900009.0
2007-10-05 07:15:00,0.69355,0.6936,0.69345,0.69345,2010499985.0
2007-10-05 07:20:00,0.69345,0.6935,0.6934,0.6935,1952600022.0
2007-10-05 07:25:00,0.69345,0.6937,0.69345,0.6937,1143400021.0
2007-10-05 07:30:00,0.6937,0.694,0.69365,0.694,3589800001.0
2007-10-05 07:35:00,0.694,0.694,0.69375,0.6938,3031700004.0
2007-10-05 07:40:00,0.6938,0.6938,0.6937,0.6937,2421399980.0
2007-10-05 07:45:00,0.6937,0.69375,0.6936,0.6937,2131800004.0
2007-10-05 07:50:00,0.6937,0.69375,0.6934,0.6934,1248699992.0
2007-10-05 07:55:00,0.6934,0.69355,0.6931,0.6931,4447499981.0
2007-10-05 08:00:00,0.6932,0.6933,0.69305,0.6932,6841599992.0
2007-10-05 08:05:00,0.6932,0.6936,0.69315,0.69345,6407100018.0
2007-10-05 08:10:00,0.6935,0.69365,0.69335,0.6935,4693299975.0
2007-10-05 08:15:00,0.6935,0.6936,0.6935,0.6936,4948899965.0
2007-10-05 08:20:00,0.6936,0.6938,0.69345,0.69365,2928599985.0
2007-10-05 08:25:00,0.69365,0.6939,0.69355,0.69355,6672000023.0
2007-10-05 08:30:00,0.69355,0.69365,0.69325,0.6933,5120800002.0
2007-10-05 08:35:00,0.6932,0.6935,0.6932,0.6935,5119400003.0
2007-10-05 08:40:00,0.69355,0.6937,0.6935,0.6937,3267699984.0
2007-10-05 08:45:00,0.6937,0.6939,0.69365,0.69375,4081299985.0
2007-10-05 08:50:00,0.6938,0.6938,0.69355,0.6937,5368399971.0
2007-10-05 08:55:00,0.6937,0.6938,0.6936,0.6937,5745999937.0
2007-10-05 09:00:00,0.6938,0.6942,0.6938,0.6941,7827199972.0
2007-10-05 09:05:00,0.69415,0.6942,0.6938,0.69405,7532800007.0
2007-10-05 09:10:00,0.694,0.6941,0.6938,0.694,6090400039.0
2007-10-05 09:15:00,0.6941,0.6942,0.694,0.6941,8950800007.0
2007-10-05 09:20:00,0.6941,0.6941,0.6938,0.69395,6997800017.0
2007-10-05 09:25:00,0.694,0.6942,0.6939,0.6941,6152000005.0
2007-10-05 09:30:00,0.69415,0.6942,0.69385,0.694,3282399984.0
2007-10-05 09:35:00,0.694,0.694,0.6935,0.6936,1726199978.0
2007-10-05 09:40:00,0.6937,0.6937,0.69345,0.69355,5082899999.0
2007-10-05 09:45:00,0.69355,0.6936,0.6934,0.6936,3805599992.0
2007-10-05 09:50:00,0.6936,0.6937,0.6936,0.6937,3026299987.0
2007-10-05 09:55:00,0.6936,0.6938,0.69355,0.69355,6591899987.0
2007-10-05 10:00:00,0.6936,0.69365,0.69355,0.6936,2323399999.0
2007-10-05 10:05:00,0.69355,0.6938,0.69355,0.6938,4404199981.0
2007-10-05 10:10:00,0.6937,0.6939,0.69365,0.6937,5019199975.0
2007-10-05 10:15:00,0.6937,0.69375,0.6935,0.69365,6225800002.0
2007-10-05 10:20:00,0.6937,0.6937,0.69355,0.69365,5578899998.0
2007-10-05 10:25:00,0.6937,0.6937,0.6936,0.6936,2842199972.0
2007-10-05 10:30:00,0.6937,0.6937,0.6932,0.6932,6953299993.0
2007-10-05 10:35:00,0.6933,0.6933,0.69305,0.69305,7340000006.0
2007-10-05 10:40:00,0.693,0.69315,0.6929,0.69295,7423499992.0
2007-10-05 10:45:00,0.69295,0.6931,0.6927,0.6927,6398000010.0
2007-10-05 10:50:00,0.6928,0.6929,0.6926,0.69275,7168700008.0
2007-10-05 10:55:00,0.69275,0.6929,0.6926,0.6926,5666499981.0
2007-10-05 11:00:00,0.6927,0.6928,0.69245,0.6928,7524300026.0
2007-10-05 11:05:00,0.6928,0.693,0.6928,0.69295,8272800098.0
2007-10-05 11:10:00,0.69295,0.693,0.6927,0.6927,8182199970.0
2007-10-05 11:15:00,0.6928,0.6931,0.6927,0.69295,8002999987.0
2007-10-05 11:20:00,0.6929,0.693,0.69275,0.69285,8275700008.0
2007-10-05 11:25:00,0.6929,0.6931,0.69285,0.6931,6929000004.0
2007-10-05 11:30:00,0.6931,0.6931,0.69285,0.69285,8337900000.0
2007-10-05 11:35:00,0.69285,0.69305,0.69285,0.693,7507199977.0
2007-10-05 11:40:00,0.693,0.6931,0.69295,0.69295,4910000033.0
2007-10-05 11:45:00,0.69285,0.693,0.69285,0.69295,3059000024.0
2007-10-05 11:50:00,0.69295,0.6934,0.6929,0.6933,5754300011.0
2007-10-05 11:55:00,0.69335,0.6934,0.69315,0.6932,5829699991.0
2007-10-05 12:00:00,0.6933,0.6934,0.69315,0.6932,6768500028.0
2007-10-05 12:05:00,0.6932,0.6933,0.69315,0.6932,4541999998.0
2007-10-05 12:10:00,0.69325,0.6933,0.6931,0.6932,6315799977.0
2007-10-05 12:15:00,0.6932,0.6932,0.69305,0.69305,3703899976.0
2007-10-05 12:20:00,0.6931,0.6932,0.6928,0.693,8945899956.0
2007-10-05 12:25:00,0.693,0.69315,0.693,0.6931,9157699971.0
2007-10-05 12:30:00,0.6931,0.6931,0.6928,0.69285,5735399993.0
2007-10-05 12:35:00,0.6927,0.6928,0.6927,0.6928,1295799992.0
2007-10-05 12:40:00,0.6928,0.6928,0.6925,0.6925,6178999971.0
2007-10-05 12:45:00,0.69255,0.6926,0.69235,0.69235,4119199993.0
2007-10-05 12:50:00,0.6923,0.6924,0.6921,0.6923,7280499965.0
2007-10-05 12:55:00,0.6923,0.6925,0.6922,0.6924,6663199978.0
2007-10-05 13:00:00,0.6925,0.6927,0.6924,0.6927,3447700008.0
2007-10-05 13:05:00,0.6927,0.6927,0.6926,0.69265,1647000017.0
2007-10-05 13:10:00,0.69265,0.6927,0.6923,0.6923,3908699990.0
2007-10-05 13:15:00,0.6924,0.6925,0.6923,0.6924,8466699971.0
2007-10-05 13:20:00,0.6924,0.69255,0.6923,0.69255,5546399985.0
2007-10-05 13:25:00,0.69255,0.6928,0.69245,0.6926,6840800015.0
2007-10-05 13:30:00,0.6926,0.6929,0.6926,0.6928,7142100043.0
2007-10-05 13:35:00,0.6927,0.6927,0.6925,0.6926,9015600011.0
2007-10-05 13:40:00,0.6926,0.6928,0.69255,0.69265,6106599973.0
2007-10-05 13:45:00,0.6927,0.6928,0.6926,0.6928,4550099972.0
2007-10-05 13:50:00,0.6928,0.693,0.6928,0.6928,7207899995.0
2007-10-05 13:55:00,0.6928,0.6929,0.69275,0.6929,4331700017.0
2007-10-05 14:00:00,0.6927,0.693,0.6927,0.69275,3165800019.0
2007-10-05 14:05:00,0.6927,0.6928,0.6927,0.69275,4789500000.0
2007-10-05 14:10:00,0.6927,0.6929,0.6926,0.6928,7628500044.0
2007-10-05 14:15:00,0.6927,0.6929,0.6927,0.6927,7996500043.0
2007-10-05 14:20:00,0.6926,0.693,0.6926,0.693,10107499996.0
2007-10-05 14:25:00,0.6931,0.6931,0.6928,0.6929,9707999930.0
2007-10-05 14:30:00,0.6929,0.6929,0.6915,0.6918,8828700005.0
2007-10-05 14:35:00,0.6917,0.6918,0.6911,0.6914,8600500005.0
2007-10-05 14:40:00,0.6915,0.6915,0.6913,0.6914,8600500005.0
2007-10-05 14:45:00,0.6913,0.692,0.6913,0.6917,8600500005.0
2007-10-05 14:50:00,0.6918,0.6918,0.6915,0.6917,6880400004.0
2007-10-05 14:55:00,0.6918,0.692,0.6917,0.6918,3314899995.0
2007-10-05 15:00:00,0.6919,0.6921,0.6917,0.6919,2657999990.0
2007-10-05 15:05:00,0.6917,0.6922,0.6917,0.69215,8793399969.0
2007-10-05 15:10:00,0.69215,0.6922,0.6918,0.6918,6492400103.0
2007-10-05 15:15:00,0.69195,0.6921,0.6917,0.692,9667199970.0
2007-10-05 15:20:00,0.692,0.6923,0.6919,0.6922,9768699953.0
2007-10-05 15:25:00,0.6921,0.6922,0.692,0.692,7357199980.0
2007-10-05 15:30:00,0.69195,0.6924,0.69195,0.6924,5860699963.0
2007-10-05 15:35:00,0.6925,0.6931,0.69245,0.6928,7073199898.0
2007-10-05 15:40:00,0.6927,0.6929,0.6925,0.6927,7049299940.0
2007-10-05 15:45:00,0.6928,0.6934,0.6927,0.6931,7911250005.0
2007-10-05 15:50:00,0.6932,0.6932,0.69265,0.6927,7893949987.0
2007-10-05 15:55:00,0.6928,0.6931,0.6927,0.6931,8205499978.0
2007-10-05 16:00:00,0.69315,0.6932,0.69295,0.6931,8311099962.0
2007-10-05 16:05:00,0.6932,0.6935,0.6932,0.6934,10048999995.0
2007-10-05 16:10:00,0.6935,0.6935,0.6932,0.6935,10048999995.0
2007-10-05 16:15:00,0.6936,0.6937,0.6933,0.6934,6783200035.0
2007-10-05 16:20:00,0.6934,0.6935,0.6933,0.69345,3937399987.0
2007-10-05 16:25:00,0.69345,0.6935,0.6933,0.6934,4672700025.0
2007-10-05 16:30:00,0.6933,0.6934,0.6931,0.6931,8333399936.0
2007-10-05 16:35:00,0.693,0.6932,0.693,0.6931,6841499974.0
2007-10-05 16:40:00,0.6931,0.6931,0.69275,0.693,8157399996.0
2007-10-05 16:45:00,0.693,0.6931,0.69275,0.6929,8439899985.0
2007-10-05 16:50:00,0.6929,0.6929,0.69265,0.6928,7440299972.0
2007-10-05 16:55:00,0.6927,0.6928,0.6922,0.6926,2852499985.0
2007-10-05 17:00:00,0.6927,0.693,0.6926,0.693,2281999988.0
2007-10-05 17:05:00,0.6929,0.693,0.6928,0.6928,4700099996.0
2007-10-05 17:10:00,0.69275,0.6928,0.6925,0.6927,6658200039.0
2007-10-05 17:15:00,0.6926,0.69275,0.6926,0.6927,9035500048.0
2007-10-05 17:20:00,0.6926,0.6927,0.6925,0.6926,6472199995.0
2007-10-05 17:25:00,0.6926,0.6927,0.6926,0.69265,2311199989.0
2007-10-05 17:30:00,0.6926,0.69275,0.6925,0.6927,4294300008.0
2007-10-05 17:35:00,0.6927,0.6928,0.6923,0.6926,7518000013.0
2007-10-05 17:40:00,0.6927,0.6927,0.6925,0.6925,3881199997.0
2007-10-05 17:45:00,0.69255,0.6928,0.6925,0.69275,3882899999.0
2007-10-05 17:50:00,0.69275,0.6928,0.6923,0.6924,7241099956.0
2007-10-05 17:55:00,0.6925,0.6926,0.6924,0.6926,6433799994.0
2007-10-05 18:00:00,0.6926,0.6926,0.6921,0.6924,7952800011.0
2007-10-05 18:05:00,0.6923,0.6925,0.6923,0.6924,5660199969.0
2007-10-05 18:10:00,0.69245,0.69265,0.69245,0.69265,3968300021.0
2007-10-05 18:15:00,0.69265,0.6927,0.6924,0.6927,5085000025.0
2007-10-05 18:20:00,0.6927,0.6929,0.6925,0.6928,5684800012.0
2007-10-05 18:25:00,0.6928,0.6928,0.69245,0.69255,3818699997.0
2007-10-05 18:30:00,0.69255,0.6927,0.6925,0.69255,2094800022.0
2007-10-05 18:35:00,0.69255,0.6926,0.69235,0.6925,4567000019.0
2007-10-05 18:40:00,0.6925,0.69265,0.69245,0.6925,4623699988.0
2007-10-05 18:45:00,0.6925,0.6925,0.6922,0.6922,5609399999.0
2007-10-05 18:50:00,0.6922,0.6924,0.6922,0.6923,4825399954.0
2007-10-05 18:55:00,0.6923,0.6923,0.6921,0.6921,6082000005.0
2007-10-05 19:00:00,0.6922,0.6922,0.69195,0.6921,4469299988.0
2007-10-05 19:05:00,0.6921,0.6922,0.692,0.692,2965400002.0
2007-10-05 19:10:00,0.692,0.6921,0.6918,0.6921,3836899985.0
2007-10-05 19:15:00,0.6921,0.69215,0.6919,0.6921,3529799964.0
2007-10-05 19:20:00,0.6921,0.6921,0.69205,0.6921,4062800036.0
2007-10-05 19:25:00,0.6921,0.6921,0.69185,0.6921,1106999981.0
2007-10-05 19:30:00,0.6921,0.6923,0.69205,0.69225,3814699989.0
2007-10-05 19:35:00,0.69225,0.6923,0.69205,0.6922,1453700005.0
2007-10-05 19:40:00,0.6922,0.6922,0.69215,0.6922,3466499998.0
2007-10-05 19:45:00,0.6922,0.69235,0.69215,0.69235,3774300043.0
2007-10-05 19:50:00,0.69235,0.6925,0.6923,0.6924,3913299988.0
2007-10-05 19:55:00,0.6924,0.6925,0.6923,0.6925,4101199988.0
2007-10-05 20:00:00,0.6925,0.6926,0.6924,0.69245,3331299991.0
2007-10-05 20:05:00,0.6925,0.6926,0.69245,0.6926,4402599982.0
2007-10-05 20:10:00,0.6926,0.6926,0.6924,0.69255,3063399999.0
2007-10-05 20:15:00,0.69255,0.6926,0.6924,0.6926,2535300003.0
2007-10-05 20:20:00,0.6926,0.6926,0.6924,0.69245,3444700004.0
2007-10-05 20:25:00,0.69245,0.6925,0.6924,0.69245,2159700018.0
2007-10-05 20:30:00,0.69245,0.6926,0.69245,0.69255,2152899991.0
2007-10-05 20:35:00,0.69255,0.69255,0.6923,0.6923,2588599991.0
2007-10-05 20:40:00,0.6923,0.69245,0.6923,0.6924,1765600010.0
2007-10-05 20:45:00,0.6925,0.6925,0.69235,0.69245,845399994.0
2007-10-05 20:50:00,0.69231,0.69255,0.69224,0.69255,2057300002.0
2007-10-05 20:55:00,0.69255,0.6926,0.69245,0.6926,2044899985.0
2007-10-05 21:00:00,0.6925,0.6926,0.6925,0.6925,908199999.0
2007-10-05 21:05:00,0.69255,0.69255,0.69235,0.6924,2810399986.0
2007-10-05 21:10:00,0.69235,0.6925,0.6923,0.6925,1723799990.0
2007-10-05 21:15:00,0.6925,0.69255,0.6924,0.69245,1125700011.0
2007-10-05 21:20:00,0.69245,0.6925,0.69225,0.6923,1631200001.0
2007-10-05 21:25:00,0.6923,0.69235,0.6922,0.6923,2261799998.0
2007-10-05 21:30:00,0.6923,0.69235,0.69225,0.6923,800800009.0
2007-10-05 21:35:00,0.6923,0.69235,0.6923,0.6923,1566400014.0
2007-10-05 21:40:00,0.69235,0.69235,0.69235,0.69235,304800000.0
2007-10-05 21:45:00,0.69235,0.69235,0.69225,0.69225,478500000.0
2007-10-05 21:50:00,0.6923,0.6923,0.6922,0.69225,622900002.0
2007-10-05 21:55:00,0.69225,0.69225,0.692,0.69215,3786299995.0
2007-10-05 22:00:00,0.69215,0.69215,0.6919,0.6921,2011300007.0
2007-10-05 22:05:00,0.6921,0.6922,0.692,0.69215,1873900012.0
2007-10-05 22:10:00,0.6922,0.6922,0.69215,0.6922,696299998.0
2007-10-05 22:15:00,0.6921,0.6922,0.6921,0.69215,285599996.0
2007-10-05 22:20:00,0.69215,0.6922,0.69205,0.6921,551900003.0
2007-10-05 22:25:00,0.6921,0.6923,0.69205,0.69225,679499997.0
2007-10-05 22:30:00,0.6922,0.6923,0.692,0.6923,537999999.0
2007-10-05 22:35:00,0.6923,0.6924,0.69225,0.69235,890199995.0
2007-10-05 22:40:00,0.69235,0.69235,0.6923,0.69235,265499999.0
2007-10-05 22:45:00,0.69235,0.69245,0.6923,0.6924,452800008.0
2007-10-05 22:50:00,0.6923,0.6923,0.69205,0.69205,611599999.0
2007-10-05 22:55:00,0.6921,0.6921,0.6918,0.6918,1144800002.0
2007-10-07 23:00:00,0.69208,0.69244,0.69206,0.69242,2275900007.0
2007-10-07 23:05:00,0.69242,0.69247,0.69211,0.69243,2007400014.0
2007-10-07 23:10:00,0.6923,0.69236,0.6921,0.69228,2134900007.0
2007-10-07 23:15:00,0.69235,0.69253,0.69206,0.69229,2275700004.0
2007-10-07 23:20:00,0.69236,0.6924,0.69214,0.69223,4214142049.0
2007-10-07 23:25:00,0.69218,0.69245,0.6921,0.69245,1134499997.0
2007-10-07 23:30:00,0.69235,0.6926,0.692,0.69245,1091900000.0
2007-10-07 23:35:00,0.69245,0.6928,0.6923,0.6926,774899992.0
2007-10-07 23:40:00,0.69265,0.69275,0.6924,0.6925,1046199980.0
2007-10-07 23:45:00,0.6925,0.69285,0.6923,0.69285,632399987.0
2007-10-07 23:50:00,0.6929,0.69295,0.6927,0.69285,656999994.0
2007-10-07 23:55:00,0.69285,0.693,0.6927,0.69285,968599998.0
2007-10-08 00:00:00,0.69285,0.693,0.6924,0.69279,1164899999.0
2007-10-08 00:05:00,0.69295,0.69295,0.6927,0.6929,1270599992.0
2007-10-08 00:10:00,0.6929,0.6929,0.69285,0.6929,509899999.0
2007-10-08 00:15:00,0.6929,0.6929,0.6927,0.6928,328799998.0
2007-10-08 00:20:00,0.6928,0.6929,0.6927,0.69275,619900000.0
2007-10-08 00:25:00,0.6928,0.6928,0.6926,0.6926,475000000.0
2007-10-08 00:30:00,0.6926,0.6927,0.69255,0.69255,800199996.0
2007-10-08 00:35:00,0.6926,0.6926,0.69255,0.6926,262600000.0
2007-10-08 00:40:00,0.6926,0.6927,0.69255,0.6927,477700006.0
2007-10-08 00:45:00,0.6927,0.6927,0.6926,0.6926,318100004.0
2007-10-08 00:50:00,0.6926,0.69285,0.6926,0.6928,830700006.0
2007-10-08 00:55:00,0.69275,0.6929,0.69265,0.69265,1463400004.0
2007-10-08 01:00:00,0.69265,0.6927,0.69265,0.6927,950700000.0
2007-10-08 01:05:00,0.6927,0.69274,0.6926,0.69264,1597199998.0
2007-10-08 01:10:00,0.6927,0.6929,0.6927,0.69285,1471900007.0
2007-10-08 01:15:00,0.69285,0.69285,0.6926,0.6927,1968699992.0
2007-10-08 01:20:00,0.6927,0.69285,0.69265,0.69285,646500003.0
2007-10-08 01:25:00,0.69285,0.6929,0.6928,0.6929,262400000.0
2007-10-08 01:30:00,0.6929,0.6929,0.69255,0.6927,3556200013.0
2007-10-08 01:35:00,0.6927,0.6928,0.69255,0.6927,1602200012.0
2007-10-08 01:40:00,0.6927,0.6927,0.69255,0.6927,1969600006.0
2007-10-08 01:45:00,0.6927,0.6929,0.6927,0.6928,2047600012.0
2007-10-08 01:50:00,0.6928,0.6928,0.6927,0.6928,1550000013.0
2007-10-08 01:55:00,0.6928,0.6929,0.69265,0.69265,1123900012.0
2007-10-08 02:00:00,0.69265,0.6928,0.6924,0.6924,3021499996.0
2007-10-08 02:05:00,0.69245,0.6925,0.6923,0.69235,2519999999.0
2007-10-08 02:10:00,0.69243,0.6925,0.69235,0.6925,2844800006.0
2007-10-08 02:15:00,0.6925,0.69255,0.6922,0.6922,2454699997.0
2007-10-08 02:20:00,0.69225,0.6925,0.69215,0.6924,3728400014.0
2007-10-08 02:25:00,0.69245,0.6926,0.6924,0.69245,1068000005.0
2007-10-08 02:30:00,0.6925,0.6926,0.69235,0.69235,1637600006.0
2007-10-08 02:35:00,0.69235,0.69265,0.69235,0.6926,3005499987.0
2007-10-08 02:40:00,0.6926,0.6926,0.69245,0.6925,1176999999.0
2007-10-08 02:45:00,0.6926,0.69265,0.6925,0.6925,855600001.0
2007-10-08 02:50:00,0.6925,0.69265,0.6924,0.69255,1401700007.0
2007-10-08 02:55:00,0.69255,0.6926,0.69245,0.6925,622000006.0
2007-10-08 03:00:00,0.6925,0.6925,0.69245,0.69245,1395099993.0
2007-10-08 03:05:00,0.6925,0.6926,0.69245,0.69255,1488700003.0
2007-10-08 03:10:00,0.69255,0.69255,0.6924,0.69245,1049099999.0
2007-10-08 03:15:00,0.6925,0.6925,0.69245,0.69245,292900000.0
2007-10-08 03:20:00,0.69245,0.69255,0.6924,0.6925,626499998.0
2007-10-08 03:25:00,0.69255,0.6926,0.69245,0.6925,631000005.0
2007-10-08 03:30:00,0.6925,0.6926,0.69245,0.6925,3105799999.0
2007-10-08 03:35:00,0.6925,0.6926,0.6925,0.69255,897299994.0
2007-10-08 03:40:00,0.69255,0.6926,0.69245,0.6926,527699999.0
2007-10-08 03:45:00,0.6926,0.6926,0.69245,0.6926,752500006.0
2007-10-08 03:50:00,0.6926,0.6926,0.6925,0.6925,1269100007.0
2007-10-08 03:55:00,0.6925,0.6925,0.6922,0.69245,4098599988.0
2007-10-08 04:00:00,0.69245,0.6926,0.69235,0.69235,754700000.0
2007-10-08 04:05:00,0.6924,0.6925,0.6924,0.6925,426600004.0
2007-10-08 04:10:00,0.6925,0.6925,0.69225,0.69225,1731300002.0
2007-10-08 04:15:00,0.6923,0.6923,0.6922,0.6923,799500010.0
2007-10-08 04:20:00,0.6923,0.6923,0.69215,0.6922,2154100005.0
2007-10-08 04:25:00,0.6922,0.69225,0.69215,0.69225,1075800008.0
2007-10-08 04:30:00,0.6922,0.6922,0.692,0.69205,1552100017.0
2007-10-08 04:35:00,0.69205,0.69205,0.6919,0.692,1229699991.0
2007-10-08 04:40:00,0.69195,0.69205,0.69195,0.692,299000000.0
2007-10-08 04:45:00,0.692,0.692,0.692,0.692,231600000.0
2007-10-08 04:50:00,0.692,0.6921,0.692,0.6921,561000000.0
2007-10-08 04:55:00,0.6921,0.6921,0.6921,0.6921,165600000.0
2007-10-08 05:00:00,0.6921,0.6921,0.69205,0.6921,655100000.0
2007-10-08 05:05:00,0.6921,0.69215,0.69205,0.69215,275500000.0
2007-10-08 05:10:00,0.69209,0.69215,0.69191,0.6921,247999999.0
2007-10-08 05:15:00,0.6921,0.6922,0.69205,0.6922,696499999.0
2007-10-08 05:20:00,0.6922,0.6922,0.69205,0.6921,1787000002.0
2007-10-08 05:25:00,0.6921,0.6922,0.69205,0.69215,642500002.0
2007-10-08 05:30:00,0.69215,0.6922,0.69205,0.69215,666500005.0
2007-10-08 05:35:00,0.69215,0.69225,0.692,0.69205,993399993.0
2007-10-08 05:40:00,0.692,0.6921,0.692,0.69205,708300000.0
2007-10-08 05:45:00,0.69205,0.69215,0.69205,0.69205,739000002.0
2007-10-08 05:50:00,0.6921,0.6921,0.69205,0.6921,283800000.0
2007-10-08 05:55:00,0.6921,0.6921,0.69205,0.69205,200800000.0
2007-10-08 06:00:00,0.6921,0.6921,0.69195,0.6921,513799993.0
2007-10-08 06:05:00,0.692,0.69205,0.69195,0.69195,212699998.0
2007-10-08 06:10:00,0.692,0.692,0.69195,0.692,277700000.0
2007-10-08 06:15:00,0.692,0.69205,0.69195,0.69205,235200001.0
2007-10-08 06:20:00,0.69205,0.6921,0.692,0.69205,119200001.0
2007-10-08 06:25:00,0.69205,0.6921,0.69205,0.6921,240000000.0
2007-10-08 06:30:00,0.6921,0.6921,0.69205,0.6921,325000000.0
2007-10-08 06:35:00,0.6921,0.69215,0.69205,0.69215,804500001.0
2007-10-08 06:40:00,0.69215,0.69215,0.6921,0.6921,1423999991.0
2007-10-08 06:45:00,0.6921,0.6922,0.69205,0.6921,1653599992.0
2007-10-08 06:50:00,0.6921,0.6922,0.69203,0.6922,1023099995.0
2007-10-08 06:55:00,0.6921,0.6922,0.69205,0.6921,552499997.0
2007-10-08 07:00:00,0.6921,0.69225,0.6921,0.69225,259899998.0
2007-10-08 07:05:00,0.69225,0.6924,0.69215,0.6924,1985799992.0
2007-10-08 07:10:00,0.6924,0.6924,0.69225,0.6924,1034599998.0
2007-10-08 07:15:00,0.6924,0.6926,0.6923,0.6924,2137099997.0
2007-10-08 07:20:00,0.6924,0.6924,0.6923,0.6924,1399599997.0
2007-10-08 07:25:00,0.6924,0.6924,0.69225,0.6923,3007599999.0
2007-10-08 07:30:00,0.69235,0.6926,0.69225,0.69255,3076799997.0
2007-10-08 07:35:00,0.69255,0.6926,0.6925,0.6926,488800001.0
2007-10-08 07:40:00,0.69255,0.6926,0.6924,0.6925,3758400028.0
2007-10-08 07:45:00,0.6925,0.6927,0.69245,0.6926,3277500004.0
2007-10-08 07:50:00,0.69255,0.69265,0.69245,0.6925,5085600005.0
2007-10-08 07:55:00,0.6926,0.6929,0.69245,0.6925,4933499998.0
2007-10-08 08:00:00,0.6925,0.6925,0.69235,0.6924,1028500006.0
2007-10-08 08:05:00,0.6924,0.69245,0.69215,0.69225,5578999966.0
2007-10-08 08:10:00,0.692,0.6921,0.69185,0.69205,6786799968.0
2007-10-08 08:15:00,0.69205,0.69205,0.6917,0.69185,5412099989.0
2007-10-08 08:20:00,0.6918,0.69185,0.69165,0.69165,4789600018.0
2007-10-08 08:25:00,0.69165,0.6918,0.69165,0.6918,4672299992.0
2007-10-08 08:30:00,0.6918,0.69185,0.6917,0.6917,3778199988.0
2007-10-08 08:35:00,0.6916,0.69165,0.6914,0.6916,4740199997.0
2007-10-08 08:40:00,0.6916,0.6919,0.6916,0.6918,4758999992.0
2007-10-08 08:45:00,0.69185,0.6919,0.69175,0.6919,3535399959.0
2007-10-08 08:50:00,0.69185,0.6919,0.6916,0.69165,2316599989.0
2007-10-08 08:55:00,0.6916,0.6918,0.6916,0.69165,3854200001.0
2007-10-08 09:00:00,0.6917,0.6917,0.69155,0.6917,3384300019.0
2007-10-08 09:05:00,0.6917,0.6918,0.6916,0.69175,5826099978.0
2007-10-08 09:10:00,0.6918,0.6918,0.6916,0.6917,4678800029.0
2007-10-08 09:15:00,0.6917,0.69185,0.6917,0.6918,6856500038.0
2007-10-08 09:20:00,0.6918,0.69185,0.69165,0.6918,8175099989.0
2007-10-08 09:25:00,0.6918,0.6919,0.69165,0.6918,5471799986.0
2007-10-08 09:30:00,0.6919,0.6922,0.6919,0.6921,8174599974.0
2007-10-08 09:35:00,0.6921,0.6923,0.692,0.6921,7101400026.0
2007-10-08 09:40:00,0.692,0.6922,0.6916,0.6916,8648000035.0
2007-10-08 09:45:00,0.6917,0.6918,0.69155,0.6918,6189100021.0
2007-10-08 09:50:00,0.6919,0.692,0.6918,0.6919,5325100012.0
2007-10-08 09:55:00,0.69205,0.6921,0.69195,0.6921,5968400016.0
2007-10-08 10:00:00,0.692,0.6923,0.692,0.6922,5906000060.0
2007-10-08 10:05:00,0.6922,0.6922,0.69195,0.69195,5421900016.0
2007-10-08 10:10:00,0.69195,0.6925,0.6919,0.6925,6438700004.0
2007-10-08 10:15:00,0.69245,0.6925,0.69225,0.69235,4370599999.0
2007-10-08 10:20:00,0.69235,0.6924,0.6922,0.6923,5245599968.0
2007-10-08 10:25:00,0.6923,0.6924,0.69225,0.6923,7072199936.0
2007-10-08 10:30:00,0.6923,0.6925,0.69215,0.6923,5446799996.0
2007-10-08 10:35:00,0.6923,0.6923,0.69195,0.692,3762999991.0
2007-10-08 10:40:00,0.692,0.69205,0.69185,0.6919,6198399934.0
2007-10-08 10:45:00,0.692,0.692,0.6917,0.6918,3573899991.0
2007-10-08 10:50:00,0.6916,0.6916,0.6915,0.6915,10057699972.0
2007-10-08 10:55:00,0.6916,0.6918,0.69155,0.6918,8995199982.0
2007-10-08 11:00:00,0.6918,0.6919,0.6916,0.6916,9163699951.0
2007-10-08 11:05:00,0.6918,0.69185,0.69165,0.69175,6971499976.0
2007-10-08 11:10:00,0.69175,0.6918,0.6916,0.6918,5629500024.0
2007-10-08 11:15:00,0.6918,0.6918,0.69165,0.6918,5491599988.0
2007-10-08 11:20:00,0.6918,0.6918,0.69155,0.69165,8591900054.0
2007-10-08 11:25:00,0.69165,0.69175,0.69155,0.6916,7172900008.0
2007-10-08 11:30:00,0.69165,0.69165,0.69155,0.6916,3055699986.0
2007-10-08 11:35:00,0.6916,0.6918,0.69155,0.69175,6531700032.0
2007-10-08 11:40:00,0.69175,0.69185,0.69175,0.69185,1915100009.0
2007-10-08 11:45:00,0.6919,0.6919,0.6917,0.6918,6143099979.0
2007-10-08 11:50:00,0.6917,0.69185,0.6917,0.69185,5205199965.0
2007-10-08 11:55:00,0.69185,0.69185,0.69155,0.6917,4725499998.0
2007-10-08 12:00:00,0.6917,0.6917,0.6915,0.6915,5448899982.0
2007-10-08 12:05:00,0.6915,0.6916,0.6914,0.6916,8240799993.0
2007-10-08 12:10:00,0.6916,0.6916,0.6913,0.6913,4967100003.0
2007-10-08 12:15:00,0.6914,0.6914,0.6913,0.6914,4303699996.0
2007-10-08 12:20:00,0.6914,0.6914,0.69135,0.6914,3791099984.0
2007-10-08 12:25:00,0.6913,0.6914,0.6912,0.69125,5230300010.0
2007-10-08 12:30:00,0.69125,0.6914,0.69125,0.6914,3405700023.0
2007-10-08 12:35:00,0.6914,0.6916,0.6913,0.6915,9351000072.0
2007-10-08 12:40:00,0.69155,0.6916,0.69135,0.6914,3747500006.0
2007-10-08 12:45:00,0.6914,0.6914,0.69115,0.69115,7003799975.0
2007-10-08 12:50:00,0.6912,0.6914,0.69115,0.6913,5578900010.0
2007-10-08 12:55:00,0.6913,0.69135,0.6912,0.6913,4800500051.0
2007-10-08 13:00:00,0.6913,0.6913,0.691,0.6911,4484799994.0
2007-10-08 13:05:00,0.691,0.691,0.69065,0.6908,7028699986.0
2007-10-08 13:10:00,0.69075,0.6912,0.69075,0.69105,3777100017.0
2007-10-08 13:15:00,0.691,0.69105,0.6909,0.69095,2539399996.0
2007-10-08 13:20:00,0.6909,0.69095,0.6908,0.6908,4287999988.0
2007-10-08 13:25:00,0.6908,0.691,0.6908,0.69095,3653800008.0
2007-10-08 13:30:00,0.69095,0.6911,0.69085,0.6911,4881700002.0
2007-10-08 13:35:00,0.6911,0.6912,0.69105,0.6911,6226199984.0
2007-10-08 13:40:00,0.6911,0.6911,0.69105,0.69105,3455899987.0
2007-10-08 13:45:00,0.69105,0.6911,0.69095,0.691,4179800033.0
2007-10-08 13:50:00,0.69105,0.6911,0.69085,0.691,5681200025.0
2007-10-08 13:55:00,0.691,0.69115,0.691,0.69105,4358400045.0
2007-10-08 14:00:00,0.69105,0.6911,0.691,0.6911,5037399998.0
2007-10-08 14:05:00,0.6911,0.6911,0.69105,0.69105,5624199974.0
2007-10-08 14:10:00,0.6911,0.6912,0.691,0.69115,6673399978.0
2007-10-08 14:15:00,0.6912,0.6912,0.69105,0.6912,5948900020.0
2007-10-08 14:20:00,0.6912,0.6912,0.6911,0.6911,1191399997.0
2007-10-08 14:25:00,0.69115,0.6912,0.691,0.69105,4612200047.0
2007-10-08 14:30:00,0.6911,0.6912,0.691,0.69115,4362749989.0
2007-10-08 14:35:00,0.6912,0.6913,0.69115,0.69125,5596300021.0
2007-10-08 14:40:00,0.69125,0.6913,0.6912,0.6913,2763600024.0
2007-10-08 14:45:00,0.6913,0.6913,0.691,0.6911,3895200016.0
2007-10-08 14:50:00,0.6911,0.6911,0.6907,0.6908,7152299978.0
2007-10-08 14:55:00,0.6908,0.6908,0.6906,0.6906,4278400080.0
2007-10-08 15:00:00,0.6907,0.69075,0.6905,0.6906,5558800078.0
2007-10-08 15:05:00,0.6906,0.6907,0.69055,0.69065,5126099977.0
2007-10-08 15:10:00,0.69065,0.6908,0.6906,0.6908,5879299936.0
2007-10-08 15:15:00,0.6908,0.6908,0.6905,0.6908,9530799976.0
2007-10-08 15:20:00,0.6907,0.691,0.6907,0.691,4914799999.0
2007-10-08 15:25:00,0.691,0.6911,0.6909,0.691,4316900023.0
2007-10-08 15:30:00,0.691,0.69115,0.691,0.6911,4543800003.0
2007-10-08 15:35:00,0.691,0.6911,0.69075,0.6908,5112599956.0
2007-10-08 15:40:00,0.6908,0.6909,0.69075,0.6908,6076300003.0
2007-10-08 15:45:00,0.6908,0.6909,0.6907,0.69075,5713699995.0
2007-10-08 15:50:00,0.69075,0.69075,0.6903,0.69045,8737099946.0
2007-10-08 15:55:00,0.69045,0.6905,0.6903,0.6905,3986599988.0
2007-10-08 16:00:00,0.6906,0.6906,0.6905,0.6905,2807100013.0
2007-10-08 16:05:00,0.6906,0.6906,0.69045,0.6905,4556300020.0
2007-10-08 16:10:00,0.6906,0.6906,0.6904,0.6905,5465600008.0
2007-10-08 16:15:00,0.6906,0.6908,0.6906,0.69075,6869100006.0
2007-10-08 16:20:00,0.69075,0.6908,0.69065,0.6907,6066600025.0
2007-10-08 16:25:00,0.6907,0.6909,0.6907,0.69085,7304699972.0
2007-10-08 16:30:00,0.69085,0.6909,0.6907,0.69075,5641200019.0
2007-10-08 16:35:00,0.6906,0.6909,0.6906,0.6908,6413099987.0
2007-10-08 16:40:00,0.69075,0.6909,0.6907,0.6907,7260399993.0
2007-10-08 16:45:00,0.6908,0.6908,0.6905,0.6905,6829099970.0
2007-10-08 16:50:00,0.6906,0.6906,0.6903,0.6904,9649000060.0
2007-10-08 16:55:00,0.6905,0.6905,0.6902,0.6902,7738399990.0
2007-10-08 17:00:00,0.6901,0.6902,0.69005,0.6902,5378700003.0
2007-10-08 17:05:00,0.6902,0.6902,0.69,0.6901,7556400000.0
2007-10-08 17:10:00,0.6901,0.69035,0.6901,0.6902,6096800016.0
2007-10-08 17:15:00,0.6902,0.6903,0.6901,0.69025,4788099993.0
2007-10-08 17:20:00,0.69025,0.6904,0.6902,0.69035,4369300020.0
2007-10-08 17:25:00,0.69035,0.6904,0.69025,0.69035,2224300002.0
2007-10-08 17:30:00,0.69035,0.6905,0.6903,0.6903,4236499954.0
2007-10-08 17:35:00,0.6902,0.6904,0.6902,0.6903,3166999983.0
2007-10-08 17:40:00,0.6903,0.69035,0.6901,0.6901,3428699989.0
2007-10-08 17:45:00,0.6901,0.6904,0.6901,0.6902,7834799993.0
2007-10-08 17:50:00,0.69025,0.6905,0.69025,0.6905,3597600002.0
2007-10-08 17:55:00,0.6903,0.69045,0.6902,0.69025,3763999965.0
2007-10-08 18:00:00,0.69025,0.6903,0.69005,0.6903,3286100004.0
2007-10-08 18:05:00,0.6903,0.6904,0.6902,0.6902,3156699996.0
2007-10-08 18:10:00,0.6903,0.6903,0.69015,0.6902,2501299976.0
2007-10-08 18:15:00,0.69025,0.6904,0.69015,0.6904,2634799988.0
2007-10-08 18:20:00,0.6904,0.6904,0.69025,0.6903,2979099990.0
2007-10-08 18:25:00,0.6903,0.69035,0.6902,0.69025,2755800008.0
2007-10-08 18:30:00,0.6903,0.6903,0.6901,0.6901,2622299988.0
2007-10-08 18:35:00,0.6901,0.69025,0.69005,0.6902,3236400015.0
2007-10-08 18:40:00,0.6902,0.6902,0.69,0.69005,4788699992.0
2007-10-08 18:45:00,0.69,0.6902,0.69,0.6901,1913099996.0
2007-10-08 18:50:00,0.6901,0.6902,0.68995,0.69015,5911199998.0
2007-10-08 18:55:00,0.69015,0.6902,0.69015,0.6902,1585299999.0
2007-10-08 19:00:00,0.6902,0.6903,0.6901,0.6902,2933399993.0
2007-10-08 19:05:00,0.6902,0.69025,0.69015,0.69015,2134099995.0
2007-10-08 19:10:00,0.6902,0.69035,0.69015,0.69035,2228499996.0
2007-10-08 19:15:00,0.69035,0.6905,0.6901,0.69045,3704199995.0
2007-10-08 19:20:00,0.69045,0.6906,0.6904,0.6904,2827499996.0
2007-10-08 19:25:00,0.6904,0.69045,0.6903,0.6904,1471300013.0
2007-10-08 19:30:00,0.6904,0.6904,0.69035,0.6904,680400006.0
2007-10-08 19:35:00,0.6904,0.6904,0.69015,0.6903,1265699996.0
2007-10-08 19:40:00,0.6903,0.6905,0.6903,0.6905,782800000.0
2007-10-08 19:45:00,0.6905,0.6905,0.69035,0.6904,2475800003.0
2007-10-08 19:50:00,0.6904,0.6905,0.69025,0.6904,1786599996.0
2007-10-08 19:55:00,0.6904,0.6904,0.69015,0.6903,1366999995.0
2007-10-08 20:00:00,0.6903,0.6903,0.69015,0.69015,1735500005.0
2007-10-08 20:05:00,0.69015,0.6902,0.6901,0.6901,975900004.0
2007-10-08 20:10:00,0.6901,0.6902,0.68995,0.69,1929300018.0
2007-10-08 20:15:00,0.69,0.6901,0.68995,0.69,2010100002.0
2007-10-08 20:20:00,0.69,0.69,0.68995,0.69,727200003.0
2007-10-08 20:25:00,0.69,0.69,0.68995,0.69,1055500001.0
2007-10-08 20:30:00,0.68995,0.69,0.68985,0.6899,845600001.0
2007-10-08 20:35:00,0.68985,0.6901,0.68985,0.6901,1225399999.0
2007-10-08 20:40:00,0.6901,0.6901,0.69,0.6901,467899999.0
2007-10-08 20:45:00,0.6901,0.6902,0.6901,0.69015,1061400005.0
2007-10-08 20:50:00,0.6902,0.6902,0.69015,0.6902,788200006.0
2007-10-08 20:55:00,0.6902,0.6902,0.6902,0.6902,702500000.0
2007-10-08 21:00:00,0.6902,0.69025,0.6901,0.6901,3896000011.0
2007-10-08 21:05:00,0.69015,0.6902,0.6901,0.6902,1028999998.0
2007-10-08 21:10:00,0.6902,0.6902,0.69015,0.6902,1129400000.0
2007-10-08 21:15:00,0.69003,0.6902,0.69003,0.6902,197200000.0
2007-10-08 21:20:00,0.6902,0.6902,0.6902,0.6902,200400000.0
2007-10-08 21:25:00,0.6902,0.6902,0.69015,0.69015,291200000.0
2007-10-08 21:30:00,0.69015,0.69015,0.68995,0.68995,1101199999.0
2007-10-08 21:35:00,0.6899,0.69,0.6898,0.68985,1367899994.0
2007-10-08 21:40:00,0.6899,0.6899,0.68975,0.68975,1165000000.0
2007-10-08 21:45:00,0.68975,0.6898,0.68975,0.6898,998000003.0
2007-10-08 21:50:00,0.68969,0.6899,0.68952,0.68985,1472799989.0
2007-10-08 21:55:00,0.68985,0.68985,0.68975,0.6898,1411000002.0
2007-10-08 22:00:00,0.6898,0.68985,0.68975,0.6898,657900003.0
2007-10-08 22:05:00,0.6898,0.68985,0.6898,0.68985,296799999.0
2007-10-08 22:10:00,0.68985,0.68995,0.6898,0.68995,905500006.0
2007-10-08 22:15:00,0.68995,0.69,0.6899,0.69,170800001.0
2007-10-08 22:20:00,0.69,0.69005,0.68995,0.69005,953500000.0
2007-10-08 22:25:00,0.69005,0.69005,0.69,0.69005,409999998.0
2007-10-08 22:30:00,0.69,0.69005,0.6899,0.69005,606000000.0
2007-10-08 22:35:00,0.69005,0.69015,0.6899,0.69,1493299995.0
2007-10-08 22:40:00,0.69,0.69005,0.68985,0.68995,1157199999.0
2007-10-08 22:45:00,0.68995,0.68995,0.68995,0.68995,25600000.0
2007-10-08 22:50:00,0.68995,0.68995,0.6897,0.6899,597400005.0
2007-10-08 22:55:00,0.6899,0.6899,0.6897,0.6897,683000004.0
2007-10-08 23:00:00,0.6898,0.6902,0.6898,0.6902,790199997.0
2007-10-08 23:05:00,0.6902,0.6902,0.69,0.6901,473900000.0
2007-10-08 23:10:00,0.6902,0.6902,0.68985,0.6901,811499999.0
2007-10-08 23:15:00,0.69,0.6901,0.6898,0.69,1587199988.0
2007-10-08 23:20:00,0.69,0.69,0.68957,0.68957,1269600004.0
2007-10-08 23:25:00,0.6898,0.6898,0.6896,0.6898,371600002.0
2007-10-08 23:30:00,0.68985,0.69,0.6896,0.6899,1385200020.0
2007-10-08 23:35:00,0.68985,0.6899,0.68975,0.6899,684499996.0
2007-10-08 23:40:00,0.6899,0.6899,0.68985,0.6899,107400000.0
2007-10-08 23:45:00,0.6899,0.6899,0.68985,0.6899,132300000.0
2007-10-08 23:50:00,0.6899,0.6899,0.6898,0.68985,133200000.0
2007-10-08 23:55:00,0.68985,0.6899,0.6897,0.6898,890600005.0
2007-10-09 00:00:00,0.6898,0.6899,0.6896,0.6899,666200006.0
2007-10-09 00:05:00,0.6899,0.6899,0.6897,0.6899,488899997.0
2007-10-09 00:10:00,0.6899,0.69,0.6897,0.6898,1208599993.0
2007-10-09 00:15:00,0.6898,0.6898,0.68965,0.68975,1746300002.0
2007-10-09 00:20:00,0.68975,0.6898,0.68965,0.6897,912400004.0
2007-10-09 00:25:00,0.6897,0.6899,0.6897,0.6899,1187700002.0
2007-10-09 00:30:00,0.6899,0.69025,0.6899,0.6902,1222100001.0
2007-10-09 00:35:00,0.6902,0.6902,0.69,0.69,507300002.0
2007-10-09 00:40:00,0.69,0.6901,0.6898,0.6899,2865799983.0
2007-10-09 00:45:00,0.6898,0.6901,0.6898,0.6901,1396600025.0
2007-10-09 00:50:00,0.6901,0.6901,0.68983,0.69,1670000001.0
2007-10-09 00:55:00,0.69,0.6901,0.68995,0.6901,639399995.0
2007-10-09 01:00:00,0.6901,0.6901,0.68995,0.69,1618100004.0
2007-10-09 01:05:00,0.69005,0.69015,0.68995,0.69005,1723999998.0
2007-10-09 01:10:00,0.69005,0.69015,0.68985,0.69,1773700005.0
2007-10-09 01:15:00,0.69,0.6901,0.6898,0.69,1833099991.0
2007-10-09 01:20:00,0.69,0.69,0.68985,0.6899,1192200001.0
2007-10-09 01:25:00,0.6899,0.69,0.68985,0.6899,2098799994.0
2007-10-09 01:30:00,0.68985,0.6899,0.68965,0.68965,1765100015.0
2007-10-09 01:35:00,0.6897,0.6898,0.68965,0.6898,948099992.0
2007-10-09 01:40:00,0.6898,0.6899,0.68965,0.6898,1453300003.0
2007-10-09 01:45:00,0.6898,0.6898,0.68965,0.6898,2098500005.0
2007-10-09 01:50:00,0.6898,0.6899,0.68975,0.6898,2501899998.0
2007-10-09 01:55:00,0.6899,0.6901,0.6899,0.6901,282100001.0
2007-10-09 02:00:00,0.6901,0.6901,0.69,0.6901,582299999.0
2007-10-09 02:05:00,0.6901,0.6901,0.68985,0.68985,3811300021.0
2007-10-09 02:10:00,0.6899,0.6899,0.6898,0.68985,1434700012.0
2007-10-09 02:15:00,0.6899,0.6901,0.68975,0.69005,2046299999.0
2007-10-09 02:20:00,0.69005,0.69005,0.68985,0.6899,2583800033.0
2007-10-09 02:25:00,0.6899,0.6901,0.6899,0.6901,4556600007.0
2007-10-09 02:30:00,0.6901,0.6901,0.68995,0.69,1904099986.0
2007-10-09 02:35:00,0.69,0.6901,0.68985,0.6899,2866200009.0
2007-10-09 02:40:00,0.68985,0.69,0.68985,0.68985,3670200007.0
2007-10-09 02:45:00,0.6899,0.69,0.68975,0.69,1271999989.0
2007-10-09 02:50:00,0.69,0.69,0.6898,0.69,1794500002.0
2007-10-09 02:55:00,0.69,0.6901,0.68995,0.69,684000002.0
2007-10-09 03:00:00,0.69,0.69,0.68975,0.68975,2916400012.0
2007-10-09 03:05:00,0.6898,0.6898,0.68965,0.68975,1579400002.0
2007-10-09 03:10:00,0.68975,0.68995,0.6897,0.68985,5292799999.0
2007-10-09 03:15:00,0.6898,0.6899,0.6897,0.6898,2752600021.0
2007-10-09 03:20:00,0.6898,0.6898,0.6897,0.6897,1056299985.0
2007-10-09 03:25:00,0.68975,0.68975,0.6896,0.6897,704999995.0
2007-10-09 03:30:00,0.68965,0.6897,0.68955,0.68965,2660800023.0
2007-10-09 03:35:00,0.6897,0.6899,0.68965,0.6898,3184899963.0
2007-10-09 03:40:00,0.6898,0.6899,0.68975,0.68975,3961499974.0
2007-10-09 03:45:00,0.68975,0.6899,0.68975,0.6898,2582099979.0
2007-10-09 03:50:00,0.6898,0.6898,0.68975,0.68975,2819299985.0
2007-10-09 03:55:00,0.6898,0.68985,0.68975,0.6898,1593999990.0
2007-10-09 04:00:00,0.6897,0.68985,0.6897,0.6898,1545399996.0
2007-10-09 04:05:00,0.6898,0.6899,0.6897,0.6898,1709399978.0
2007-10-09 04:10:00,0.6898,0.6898,0.68955,0.6897,1492499996.0
2007-10-09 04:15:00,0.6897,0.6897,0.68965,0.6897,1370100005.0
2007-10-09 04:20:00,0.6897,0.6897,0.6896,0.6896,2141699988.0
2007-10-09 04:25:00,0.6896,0.6897,0.68955,0.6897,1817699983.0
2007-10-09 04:30:00,0.6897,0.6897,0.68955,0.6897,2155399982.0
2007-10-09 04:35:00,0.6897,0.6897,0.68955,0.6897,2399900013.0
2007-10-09 04:40:00,0.6897,0.6897,0.6896,0.6897,1109100001.0
2007-10-09 04:45:00,0.6897,0.6898,0.68955,0.6896,3471799964.0
2007-10-09 04:50:00,0.6896,0.6897,0.6896,0.6897,1750300029.0
2007-10-09 04:55:00,0.6897,0.6897,0.68955,0.6896,527999988.0
2007-10-09 05:00:00,0.6896,0.68965,0.68955,0.68965,1642099956.0
2007-10-09 05:05:00,0.68965,0.6897,0.68955,0.6896,1459299989.0
2007-10-09 05:10:00,0.6896,0.6897,0.68955,0.6897,2635200015.0
2007-10-09 05:15:00,0.6897,0.6898,0.6895,0.6896,4726999993.0
2007-10-09 05:20:00,0.68945,0.68965,0.68945,0.6895,4386400007.0
2007-10-09 05:25:00,0.6895,0.6895,0.6894,0.6895,3261999959.0
2007-10-09 05:30:00,0.6895,0.6896,0.68945,0.68945,1721600002.0
2007-10-09 05:35:00,0.68945,0.6895,0.68945,0.6895,652899998.0
2007-10-09 05:40:00,0.6894,0.6895,0.68934,0.6895,751700005.0
2007-10-09 05:45:00,0.6895,0.6895,0.68935,0.68945,2548300007.0
2007-10-09 05:50:00,0.6895,0.6895,0.68935,0.68935,1954600003.0
2007-10-09 05:55:00,0.68935,0.68945,0.68935,0.6894,2857100001.0
2007-10-09 06:00:00,0.6895,0.6896,0.6894,0.68955,2586599983.0
2007-10-09 06:05:00,0.6896,0.6896,0.68945,0.6895,2374399998.0
2007-10-09 06:10:00,0.6895,0.6896,0.68945,0.68955,2343700024.0
2007-10-09 06:15:00,0.68955,0.6896,0.6895,0.6895,568799999.0
2007-10-09 06:20:00,0.6895,0.6896,0.68945,0.6896,2725499977.0
2007-10-09 06:25:00,0.68955,0.6896,0.68945,0.6895,3242399964.0
2007-10-09 06:30:00,0.6895,0.6896,0.6894,0.6895,3131099973.0
2007-10-09 06:35:00,0.6895,0.6895,0.68945,0.6895,482400003.0
2007-10-09 06:40:00,0.6895,0.6895,0.68945,0.68945,258100000.0
2007-10-09 06:45:00,0.68945,0.6895,0.6894,0.6895,798499993.0
2007-10-09 06:50:00,0.6895,0.68955,0.6894,0.6894,1926200005.0
2007-10-09 06:55:00,0.6894,0.6895,0.68935,0.68935,2501999982.0
2007-10-09 07:00:00,0.6894,0.6895,0.6893,0.68945,3299000010.0
2007-10-09 07:05:00,0.68945,0.6895,0.68935,0.6895,1184299997.0
2007-10-09 07:10:00,0.6895,0.68955,0.68945,0.68955,791800001.0
2007-10-09 07:15:00,0.68955,0.6897,0.6895,0.68965,2148500000.0
2007-10-09 07:20:00,0.68965,0.6897,0.6894,0.68945,4151099991.0
2007-10-09 07:25:00,0.6895,0.68955,0.68945,0.6895,1761200001.0
2007-10-09 07:30:00,0.6895,0.6896,0.68945,0.6895,1716300010.0
2007-10-09 07:35:00,0.6895,0.6896,0.68945,0.6896,4315500043.0
2007-10-09 07:40:00,0.6896,0.6896,0.6895,0.6895,1329000009.0
2007-10-09 07:45:00,0.6895,0.6896,0.68945,0.68955,2158700035.0
2007-10-09 07:50:00,0.6896,0.6896,0.6895,0.6896,1018200000.0
2007-10-09 07:55:00,0.6896,0.68975,0.68955,0.6897,6698900012.0
2007-10-09 08:00:00,0.68965,0.68985,0.68965,0.6898,4442799995.0
2007-10-09 08:05:00,0.6898,0.6898,0.68965,0.6898,2181700015.0
2007-10-09 08:10:00,0.68975,0.68985,0.68945,0.68975,6308000006.0
2007-10-09 08:15:00,0.68975,0.6901,0.68975,0.69,4196399996.0
2007-10-09 08:20:00,0.69,0.69,0.68975,0.68995,2547100009.0
2007-10-09 08:25:00,0.68995,0.69005,0.68975,0.68995,3514599991.0
2007-10-09 08:30:00,0.6899,0.6901,0.6899,0.69,3433499998.0
2007-10-09 08:35:00,0.69,0.6902,0.69,0.6902,8973400066.0
2007-10-09 08:40:00,0.6902,0.6903,0.69005,0.6902,4674400016.0
2007-10-09 08:45:00,0.6902,0.6904,0.6902,0.69035,4709699967.0
2007-10-09 08:50:00,0.69035,0.6906,0.69025,0.6906,4898399996.0
2007-10-09 08:55:00,0.6905,0.6906,0.6904,0.6906,6399800056.0
2007-10-09 09:00:00,0.6905,0.69075,0.6905,0.6906,7559800022.0
2007-10-09 09:05:00,0.6905,0.6907,0.6905,0.6905,4154799973.0
2007-10-09 09:10:00,0.6905,0.69055,0.6903,0.6903,9292999959.0
2007-10-09 09:15:00,0.6904,0.6905,0.6903,0.6905,8646899969.0
2007-10-09 09:20:00,0.69045,0.6905,0.6901,0.6902,9744899998.0
2007-10-09 09:25:00,0.6902,0.6903,0.69005,0.6903,7862100031.0
2007-10-09 09:30:00,0.6904,0.6905,0.6902,0.69045,6861400061.0
2007-10-09 09:35:00,0.6903,0.6904,0.6902,0.6904,2403199992.0
2007-10-09 09:40:00,0.69045,0.6906,0.6904,0.6906,5622199977.0
2007-10-09 09:45:00,0.6904,0.6906,0.6904,0.6905,3559400056.0
2007-10-09 09:50:00,0.6906,0.6906,0.6904,0.6904,1949299976.0
2007-10-09 09:55:00,0.6905,0.6905,0.6903,0.6903,7907899971.0
2007-10-09 10:00:00,0.6903,0.69035,0.69025,0.6903,5429299985.0
2007-10-09 10:05:00,0.6903,0.6904,0.69015,0.6902,3834099985.0
2007-10-09 10:10:00,0.6902,0.6903,0.6901,0.6903,3989799973.0
2007-10-09 10:15:00,0.6903,0.6904,0.69015,0.6903,6283499903.0
2007-10-09 10:20:00,0.6904,0.6905,0.6903,0.6903,7312199995.0
2007-10-09 10:25:00,0.6904,0.6904,0.6901,0.6901,5900599964.0
2007-10-09 10:30:00,0.6901,0.6904,0.69,0.6901,6763700035.0
2007-10-09 10:35:00,0.69015,0.6903,0.69015,0.6903,3424200057.0
2007-10-09 10:40:00,0.6903,0.6903,0.6901,0.69025,2208900008.0
2007-10-09 10:45:00,0.69025,0.69065,0.6902,0.6905,5335599939.0
2007-10-09 10:50:00,0.6905,0.6906,0.6904,0.69045,5189100019.0
2007-10-09 10:55:00,0.69045,0.6905,0.6901,0.6904,4224999975.0
2007-10-09 11:00:00,0.6904,0.6904,0.6902,0.69025,5208799983.0
2007-10-09 11:05:00,0.6903,0.6904,0.6902,0.6903,6285999959.0
2007-10-09 11:10:00,0.6903,0.6904,0.69025,0.6903,4343199992.0
2007-10-09 11:15:00,0.6903,0.69035,0.69015,0.69025,6069199997.0
2007-10-09 11:20:00,0.69025,0.6904,0.69025,0.6904,5963099984.0
2007-10-09 11:25:00,0.6905,0.69075,0.6904,0.6907,7863299978.0
2007-10-09 11:30:00,0.69075,0.69085,0.69065,0.69085,6339650031.0
2007-10-09 11:35:00,0.6909,0.691,0.6907,0.6908,4468199996.0
2007-10-09 11:40:00,0.6909,0.691,0.69075,0.6909,2849400011.0
2007-10-09 11:45:00,0.6909,0.691,0.69065,0.6907,7877199977.0
2007-10-09 11:50:00,0.6907,0.69095,0.6906,0.69085,9239299963.0
2007-10-09 11:55:00,0.6909,0.6912,0.6909,0.6912,7789100016.0
2007-10-09 12:00:00,0.6911,0.6913,0.6911,0.6912,5393400013.0
2007-10-09 12:05:00,0.6913,0.69135,0.6911,0.6912,8225900021.0
2007-10-09 12:10:00,0.6913,0.6918,0.6913,0.6917,8595814962.0
2007-10-09 12:15:00,0.6918,0.69195,0.6917,0.6918,8965199995.0
2007-10-09 12:20:00,0.6918,0.6918,0.6916,0.6918,6604099976.0
2007-10-09 12:25:00,0.6916,0.6917,0.69155,0.69155,4927499991.0
2007-10-09 12:30:00,0.6916,0.6917,0.6915,0.6916,6547200006.0
2007-10-09 12:35:00,0.6915,0.6916,0.6912,0.6913,7692799992.0
2007-10-09 12:40:00,0.6913,0.6914,0.69115,0.6913,3809999998.0
2007-10-09 12:45:00,0.69125,0.69145,0.6912,0.6912,4920599998.0
2007-10-09 12:50:00,0.6912,0.69125,0.6911,0.6912,4407500005.0
2007-10-09 12:55:00,0.6912,0.6914,0.6912,0.6914,9029399992.0
2007-10-09 13:00:00,0.6913,0.6915,0.6913,0.6913,9493399983.0
2007-10-09 13:05:00,0.6914,0.6914,0.6913,0.6913,7292099968.0
2007-10-09 13:10:00,0.6914,0.6916,0.6913,0.6916,5975499991.0
2007-10-09 13:15:00,0.69165,0.6918,0.69145,0.69145,5751600024.0
2007-10-09 13:20:00,0.6915,0.6916,0.69145,0.69155,4286500029.0
2007-10-09 13:25:00,0.6915,0.6916,0.6914,0.6915,2357999980.0
2007-10-09 13:30:00,0.6915,0.6916,0.6913,0.69155,6709399997.0
2007-10-09 13:35:00,0.6915,0.6917,0.69145,0.69165,5918999994.0
2007-10-09 13:40:00,0.69165,0.6917,0.69145,0.6917,3763100024.0
2007-10-09 13:45:00,0.6917,0.69215,0.6916,0.6918,8329900009.0
2007-10-09 13:50:00,0.6917,0.6918,0.6916,0.69175,5578600067.0
2007-10-09 13:55:00,0.6918,0.6918,0.6916,0.6917,6527700076.0
2007-10-09 14:00:00,0.6917,0.6917,0.6914,0.6916,8194500002.0
2007-10-09 14:05:00,0.69165,0.69185,0.6916,0.6917,2974500006.0
2007-10-09 14:10:00,0.6917,0.6919,0.69165,0.69175,5024799992.0
2007-10-09 14:15:00,0.69175,0.6918,0.6917,0.6918,4026900019.0
2007-10-09 14:20:00,0.69175,0.6918,0.69155,0.69175,4118799991.0
2007-10-09 14:25:00,0.69175,0.69175,0.6916,0.6917,3909599996.0
2007-10-09 14:30:00,0.6917,0.6919,0.6916,0.6918,2240000025.0
2007-10-09 14:35:00,0.6919,0.692,0.6918,0.6919,6075400065.0
2007-10-09 14:40:00,0.69195,0.69205,0.6918,0.6919,5382400027.0
2007-10-09 14:45:00,0.6918,0.69195,0.6918,0.69195,2100800000.0
2007-10-09 14:50:00,0.69195,0.692,0.6918,0.692,3325500022.0
2007-10-09 14:55:00,0.692,0.69215,0.692,0.6921,3660300007.0
2007-10-09 15:00:00,0.6921,0.6921,0.69195,0.69195,5769800006.0
2007-10-09 15:05:00,0.69195,0.69225,0.69195,0.6922,4309449997.0
2007-10-09 15:10:00,0.692,0.69225,0.6919,0.692,6729600001.0
2007-10-09 15:15:00,0.692,0.69205,0.6919,0.692,6752700025.0
2007-10-09 15:20:00,0.69205,0.6921,0.6919,0.692,4960999984.0
2007-10-09 15:25:00,0.6921,0.6924,0.692,0.6924,5420300009.0
2007-10-09 15:30:00,0.6924,0.6925,0.6923,0.6924,5909499976.0
2007-10-09 15:35:00,0.6925,0.6929,0.6924,0.6928,7668599958.0
2007-10-09 15:40:00,0.6927,0.693,0.6927,0.6929,8423000019.0
2007-10-09 15:45:00,0.693,0.693,0.6927,0.6928,10073399975.0
2007-10-09 15:50:00,0.6929,0.693,0.6928,0.6929,7712599975.0
2007-10-09 15:55:00,0.6927,0.6929,0.6927,0.6928,4588799999.0
2007-10-09 16:00:00,0.6927,0.69275,0.6926,0.69265,6608699987.0
2007-10-09 16:05:00,0.6927,0.69275,0.6925,0.6925,7764500039.0
2007-10-09 16:10:00,0.6926,0.6927,0.6924,0.6924,8769099975.0
2007-10-09 16:15:00,0.69245,0.6927,0.69245,0.6926,7409499938.0
2007-10-09 16:20:00,0.6927,0.6929,0.69265,0.6929,6207599968.0
2007-10-09 16:25:00,0.693,0.693,0.6927,0.6927,9491800016.0
2007-10-09 16:30:00,0.6928,0.6928,0.6926,0.6927,9198899927.0
2007-10-09 16:35:00,0.6926,0.6928,0.6926,0.6928,9699499950.0
2007-10-09 16:40:00,0.6927,0.6929,0.6927,0.6929,8137199960.0
2007-10-09 16:45:00,0.6928,0.693,0.6927,0.6929,10643499950.0
2007-10-09 16:50:00,0.693,0.693,0.6926,0.6927,10643499950.0
2007-10-09 16:55:00,0.6928,0.6929,0.6926,0.6927,10643499950.0
2007-10-09 17:00:00,0.6928,0.693,0.6927,0.6928,10199700020.0
2007-10-09 17:05:00,0.6929,0.693,0.6927,0.69295,8068399988.0
2007-10-09 17:10:00,0.69295,0.693,0.6929,0.69295,4722299951.0
2007-10-09 17:15:00,0.69295,0.6931,0.6928,0.6929,4369499974.0
2007-10-09 17:20:00,0.693,0.6934,0.6929,0.6933,8738899922.0
2007-10-09 17:25:00,0.6934,0.6934,0.6932,0.69325,3632399960.0
2007-10-09 17:30:00,0.6931,0.6933,0.693,0.6933,5355199972.0
2007-10-09 17:35:00,0.6934,0.6934,0.6932,0.6932,6116599975.0
2007-10-09 17:40:00,0.6933,0.6933,0.6931,0.6933,4759299973.0
2007-10-09 17:45:00,0.6933,0.6933,0.69315,0.6932,3463699982.0
2007-10-09 17:50:00,0.69315,0.69325,0.693,0.693,6716599987.0
2007-10-09 17:55:00,0.6931,0.6931,0.69295,0.6931,6722800017.0
2007-10-09 18:00:00,0.69305,0.6931,0.6928,0.6929,4898899994.0
2007-10-09 18:05:00,0.6929,0.693,0.6927,0.69285,4339899999.0
2007-10-09 18:10:00,0.6929,0.69295,0.6927,0.6927,5539399966.0
2007-10-09 18:15:00,0.69275,0.6929,0.69275,0.69285,5103699986.0
2007-10-09 18:20:00,0.69285,0.693,0.6928,0.693,3093799997.0
2007-10-09 18:25:00,0.693,0.69305,0.69295,0.693,2244199999.0
2007-10-09 18:30:00,0.693,0.69305,0.69295,0.69305,2809099997.0
2007-10-09 18:35:00,0.69305,0.6931,0.69295,0.6931,4393100004.0
2007-10-09 18:40:00,0.6931,0.6931,0.69305,0.6931,2758599992.0
2007-10-09 18:45:00,0.6931,0.6931,0.69295,0.6931,3275400010.0
2007-10-09 18:50:00,0.6931,0.6931,0.6929,0.693,3175199987.0
2007-10-09 18:55:00,0.693,0.6931,0.69295,0.693,1904000000.0
2007-10-09 19:00:00,0.693,0.6931,0.69295,0.69305,4513299994.0
2007-10-09 19:05:00,0.6931,0.6931,0.6929,0.69295,3234599973.0
2007-10-09 19:10:00,0.69295,0.693,0.69275,0.69285,3447100007.0
2007-10-09 19:15:00,0.69285,0.693,0.69285,0.6929,3427099990.0
2007-10-09 19:20:00,0.6929,0.693,0.6929,0.6929,2380699994.0
2007-10-09 19:25:00,0.6929,0.693,0.69275,0.6929,4459599958.0
2007-10-09 19:30:00,0.6929,0.69295,0.69285,0.69295,3371099934.0
2007-10-09 19:35:00,0.69295,0.693,0.6929,0.6929,2491799928.0
2007-10-09 19:40:00,0.6929,0.6929,0.6927,0.6929,6314400011.0
2007-10-09 19:45:00,0.6929,0.69295,0.69285,0.6929,3993099939.0
2007-10-09 19:50:00,0.6929,0.693,0.69285,0.69285,2992200006.0
2007-10-09 19:55:00,0.69285,0.6929,0.69265,0.69275,5844199962.0
2007-10-09 20:00:00,0.6926,0.6928,0.6925,0.6926,2242499985.0
2007-10-09 20:05:00,0.6925,0.6927,0.6925,0.6926,2409399980.0
2007-10-09 20:10:00,0.6926,0.6929,0.69255,0.6927,6326599985.0
2007-10-09 20:15:00,0.6927,0.6929,0.69265,0.69275,5281999966.0
2007-10-09 20:20:00,0.6928,0.6929,0.6927,0.6928,5345400017.0
2007-10-09 20:25:00,0.6928,0.6928,0.69275,0.6928,3525599995.0
2007-10-09 20:30:00,0.69275,0.69285,0.6927,0.69285,3489000011.0
2007-10-09 20:35:00,0.69285,0.69285,0.69265,0.69275,4753299975.0
2007-10-09 20:40:00,0.69275,0.69295,0.6927,0.6928,7148300023.0
2007-10-09 20:45:00,0.6928,0.6931,0.6928,0.6928,5739300032.0
2007-10-09 20:50:00,0.6929,0.6931,0.69265,0.69275,6702500021.0
2007-10-09 20:55:00,0.69285,0.6929,0.6927,0.6928,4305799988.0
2007-10-09 21:00:00,0.69285,0.6929,0.69275,0.6928,2962800015.0
2007-10-09 21:05:00,0.6928,0.69285,0.6926,0.6926,4574500015.0
2007-10-09 21:10:00,0.6926,0.6926,0.69225,0.6924,8028300031.0
2007-10-09 21:15:00,0.6924,0.6924,0.6922,0.6923,5395699973.0
2007-10-09 21:20:00,0.69245,0.69245,0.69215,0.6922,3580199990.0
2007-10-09 21:25:00,0.6922,0.6923,0.69215,0.6922,3361100006.0
2007-10-09 21:30:00,0.6922,0.6923,0.69215,0.6923,3103599997.0
2007-10-09 21:35:00,0.6923,0.69245,0.69225,0.69235,5203699978.0
2007-10-09 21:40:00,0.69235,0.6925,0.69235,0.69235,3643000015.0
2007-10-09 21:45:00,0.6924,0.6924,0.692,0.6923,5273500002.0
2007-10-09 21:50:00,0.6923,0.69235,0.69225,0.6923,1875700002.0
2007-10-09 21:55:00,0.6923,0.6923,0.6922,0.69225,895100001.0
2007-10-09 22:00:00,0.69225,0.6923,0.69205,0.69215,3697500015.0
2007-10-09 22:05:00,0.6922,0.6922,0.69205,0.6921,799599997.0
2007-10-09 22:10:00,0.6921,0.6921,0.69185,0.6921,3635599990.0
2007-10-09 22:15:00,0.6921,0.6921,0.69195,0.69195,1105099993.0
2007-10-09 22:20:00,0.692,0.6921,0.69195,0.692,558799997.0
2007-10-09 22:25:00,0.692,0.6921,0.69195,0.6921,576800001.0
2007-10-09 22:30:00,0.6921,0.6922,0.692,0.6921,417200002.0
2007-10-09 22:35:00,0.69205,0.6922,0.69205,0.6921,802299989.0
2007-10-09 22:40:00,0.6921,0.6922,0.69195,0.6921,2198299998.0
2007-10-09 22:45:00,0.69205,0.6921,0.692,0.6921,1364399999.0
2007-10-09 22:50:00,0.6921,0.6923,0.692,0.6922,3112100013.0
2007-10-09 22:55:00,0.6922,0.6922,0.692,0.692,2729599994.0
2007-10-09 23:00:00,0.692,0.6922,0.6919,0.692,356499998.0
2007-10-09 23:05:00,0.692,0.6921,0.692,0.6921,387999996.0
2007-10-09 23:10:00,0.6921,0.6921,0.6918,0.69195,1385799979.0
2007-10-09 23:15:00,0.6919,0.6921,0.6918,0.692,1526499972.0
2007-10-09 23:20:00,0.692,0.692,0.69175,0.692,1083299994.0
2007-10-09 23:25:00,0.692,0.69215,0.6919,0.6921,1435600002.0
2007-10-09 23:30:00,0.6921,0.6921,0.6919,0.6921,552499993.0
2007-10-09 23:35:00,0.6921,0.6922,0.692,0.692,632500001.0
2007-10-09 23:40:00,0.6921,0.6922,0.6919,0.6922,913399995.0
2007-10-09 23:45:00,0.6922,0.6923,0.69207,0.6923,325500002.0
2007-10-09 23:50:00,0.6923,0.6924,0.6922,0.6924,288999999.0
2007-10-09 23:55:00,0.6924,0.6924,0.6921,0.6923,530999992.0
2007-10-10 00:00:00,0.6923,0.6923,0.6921,0.6921,602000002.0
2007-10-10 00:05:00,0.6921,0.6923,0.6921,0.6922,1082599996.0
2007-10-10 00:10:00,0.6922,0.69225,0.6921,0.69225,831500013.0
2007-10-10 00:15:00,0.69225,0.6923,0.6921,0.6923,677900005.0
2007-10-10 00:20:00,0.6923,0.6923,0.69215,0.6923,261599998.0
2007-10-10 00:25:00,0.6923,0.6923,0.6921,0.6922,1443600004.0
2007-10-10 00:30:00,0.6922,0.6923,0.6921,0.6922,1193199992.0
2007-10-10 00:35:00,0.69215,0.6922,0.69205,0.69205,822499998.0
2007-10-10 00:40:00,0.69205,0.6923,0.69195,0.6923,1704100001.0
2007-10-10 00:45:00,0.6923,0.6923,0.6921,0.6923,661599997.0
2007-10-10 00:50:00,0.6923,0.6923,0.6921,0.69225,167899999.0
2007-10-10 00:55:00,0.69225,0.6923,0.6922,0.69225,204600000.0
2007-10-10 01:00:00,0.69225,0.69225,0.6922,0.69225,172399998.0
2007-10-10 01:05:00,0.69225,0.6923,0.69215,0.6923,366000000.0
2007-10-10 01:10:00,0.6923,0.6924,0.6922,0.6923,1336100000.0
2007-10-10 01:15:00,0.6923,0.6923,0.6922,0.69225,399100000.0
2007-10-10 01:20:00,0.69225,0.6923,0.6922,0.6922,307400003.0
2007-10-10 01:25:00,0.69203,0.6923,0.692,0.69225,629200008.0
2007-10-10 01:30:00,0.69225,0.69225,0.6922,0.6922,2488599999.0
2007-10-10 01:35:00,0.6922,0.6922,0.692,0.6921,2214999990.0
2007-10-10 01:40:00,0.6922,0.6922,0.69205,0.6921,585600000.0
2007-10-10 01:45:00,0.6921,0.6921,0.69175,0.6919,4931000013.0
2007-10-10 01:50:00,0.6919,0.6919,0.69175,0.69185,3853400006.0
2007-10-10 01:55:00,0.69185,0.6919,0.6918,0.6919,1074000000.0
2007-10-10 02:00:00,0.6919,0.6919,0.69175,0.69185,1609999993.0
2007-10-10 02:05:00,0.6918,0.69185,0.69165,0.69165,1123700003.0
2007-10-10 02:10:00,0.69165,0.6917,0.69145,0.6916,3628799973.0
2007-10-10 02:15:00,0.6916,0.6916,0.6914,0.6915,2448700000.0
2007-10-10 02:20:00,0.6915,0.6919,0.69145,0.69185,5683700019.0
2007-10-10 02:25:00,0.6919,0.692,0.69185,0.6919,3487800013.0
2007-10-10 02:30:00,0.6919,0.6921,0.69185,0.692,4513100006.0
2007-10-10 02:35:00,0.692,0.692,0.6919,0.6919,1885399997.0
2007-10-10 02:40:00,0.69195,0.69195,0.6918,0.6918,3889400033.0
2007-10-10 02:45:00,0.6918,0.6919,0.6917,0.6917,4489500012.0
2007-10-10 02:50:00,0.6917,0.6917,0.69145,0.6916,6881500015.0
2007-10-10 02:55:00,0.69155,0.6916,0.6913,0.6915,6461799963.0
2007-10-10 03:00:00,0.6915,0.6917,0.69145,0.6916,4289800014.0
2007-10-10 03:05:00,0.6916,0.6919,0.6916,0.6918,4884000000.0
2007-10-10 03:10:00,0.6918,0.6919,0.69175,0.6918,3116900013.0
2007-10-10 03:15:00,0.6918,0.6919,0.6918,0.6919,894199998.0
2007-10-10 03:20:00,0.6919,0.6919,0.69165,0.69165,3575499995.0
2007-10-10 03:25:00,0.6917,0.6918,0.6916,0.6917,1554500012.0
2007-10-10 03:30:00,0.69175,0.6918,0.6916,0.6918,2030800004.0
2007-10-10 03:35:00,0.6918,0.6919,0.6917,0.69175,2138799989.0
2007-10-10 03:40:00,0.69175,0.6919,0.6917,0.6918,3190300010.0
2007-10-10 03:45:00,0.6918,0.6918,0.6915,0.6916,1015400000.0
2007-10-10 03:50:00,0.6916,0.6917,0.6916,0.6917,1600200009.0
2007-10-10 03:55:00,0.6917,0.6917,0.6915,0.6915,3480100000.0
2007-10-10 04:00:00,0.6915,0.6916,0.69145,0.6916,2029800040.0
2007-10-10 04:05:00,0.6916,0.6917,0.69155,0.6916,2894899975.0
2007-10-10 04:10:00,0.6916,0.6917,0.69155,0.6916,2216799972.0
2007-10-10 04:15:00,0.6916,0.6916,0.69155,0.6916,3260199966.0
2007-10-10 04:20:00,0.6916,0.6917,0.69155,0.6917,1261600000.0
2007-10-10 04:25:00,0.6917,0.6917,0.6916,0.69165,1845699994.0
2007-10-10 04:30:00,0.6917,0.6918,0.6916,0.6918,720100003.0
2007-10-10 04:35:00,0.6918,0.6919,0.69155,0.6916,2945299997.0
2007-10-10 04:40:00,0.6917,0.69175,0.69155,0.6916,2490599982.0
2007-10-10 04:45:00,0.6916,0.6917,0.69145,0.6916,2087600024.0
2007-10-10 04:50:00,0.6916,0.69175,0.6915,0.6917,1350599995.0
2007-10-10 04:55:00,0.69165,0.6917,0.69165,0.6917,534000001.0
2007-10-10 05:00:00,0.69165,0.6917,0.69155,0.6916,859099995.0
2007-10-10 05:05:00,0.69155,0.6916,0.69155,0.6916,1462700014.0
2007-10-10 05:10:00,0.69155,0.6918,0.6915,0.69165,3168200012.0
2007-10-10 05:15:00,0.6917,0.6917,0.6916,0.6916,2982999975.0
2007-10-10 05:20:00,0.6916,0.69165,0.69155,0.6916,1215599985.0
2007-10-10 05:25:00,0.6916,0.69165,0.69155,0.6916,2225900000.0
2007-10-10 05:30:00,0.6916,0.69165,0.69155,0.69165,1558500007.0
2007-10-10 05:35:00,0.69165,0.6917,0.69155,0.6916,1691499982.0
2007-10-10 05:40:00,0.6916,0.6918,0.6915,0.69175,1714199990.0
2007-10-10 05:45:00,0.69175,0.6918,0.6916,0.6918,2069499992.0
2007-10-10 05:50:00,0.6918,0.692,0.6917,0.692,4306899976.0
2007-10-10 05:55:00,0.692,0.6921,0.692,0.6921,2209600010.0
2007-10-10 06:00:00,0.6921,0.6921,0.69195,0.692,886700004.0
2007-10-10 06:05:00,0.692,0.692,0.69195,0.692,864700008.0
2007-10-10 06:10:00,0.692,0.6921,0.69195,0.69205,1473499987.0
2007-10-10 06:15:00,0.6921,0.6921,0.69205,0.6921,321700000.0
2007-10-10 06:20:00,0.6921,0.6921,0.69195,0.6921,2182600028.0
2007-10-10 06:25:00,0.6921,0.69215,0.69195,0.6921,1316500002.0
2007-10-10 06:30:00,0.6921,0.69215,0.69195,0.6921,2080999991.0
2007-10-10 06:35:00,0.6921,0.6922,0.692,0.6922,1721000005.0
2007-10-10 06:40:00,0.6922,0.6922,0.6921,0.6922,4994000003.0
2007-10-10 06:45:00,0.6922,0.6924,0.69215,0.6923,2827100006.0
2007-10-10 06:50:00,0.6923,0.6923,0.69225,0.6923,734399999.0
2007-10-10 06:55:00,0.6923,0.6923,0.6922,0.6922,2992100014.0
2007-10-10 07:00:00,0.6921,0.69225,0.6921,0.69225,1512099995.0
2007-10-10 07:05:00,0.69225,0.69225,0.69215,0.69225,568499995.0
2007-10-10 07:10:00,0.69225,0.69225,0.69215,0.69215,743799998.0
2007-10-10 07:15:00,0.6922,0.6922,0.6916,0.69195,2577400018.0
2007-10-10 07:20:00,0.69195,0.692,0.69175,0.6919,767499997.0
2007-10-10 07:25:00,0.6919,0.69195,0.6917,0.6919,3739899987.0
2007-10-10 07:30:00,0.6919,0.6923,0.69185,0.6922,4849899980.0
2007-10-10 07:35:00,0.6922,0.6923,0.6921,0.69215,3844600003.0
2007-10-10 07:40:00,0.6922,0.6922,0.6919,0.69205,3138099997.0
2007-10-10 07:45:00,0.69205,0.69215,0.6919,0.6919,2314100009.0
2007-10-10 07:50:00,0.6919,0.69205,0.69185,0.692,1764000009.0
2007-10-10 07:55:00,0.6921,0.6925,0.6919,0.69195,8006399993.0
2007-10-10 08:00:00,0.6919,0.692,0.6917,0.6917,7613499996.0
2007-10-10 08:05:00,0.69175,0.6919,0.69155,0.6919,8781199977.0
2007-10-10 08:10:00,0.6917,0.69205,0.6917,0.692,2847099997.0
2007-10-10 08:15:00,0.692,0.69225,0.6919,0.6922,5542200023.0
2007-10-10 08:20:00,0.69215,0.6924,0.69215,0.6924,3913500012.0
2007-10-10 08:25:00,0.6924,0.6924,0.69205,0.6922,5819699975.0
2007-10-10 08:30:00,0.6922,0.6922,0.69175,0.6919,5435400034.0
2007-10-10 08:35:00,0.69195,0.6922,0.6918,0.6921,7989600005.0
2007-10-10 08:40:00,0.692,0.6921,0.6917,0.69185,6498100009.0
2007-10-10 08:45:00,0.69185,0.6919,0.69155,0.6919,7201100039.0
2007-10-10 08:50:00,0.6919,0.6919,0.6917,0.69185,4324700000.0
2007-10-10 08:55:00,0.69185,0.6919,0.6917,0.6917,6924899961.0
2007-10-10 09:00:00,0.6918,0.6919,0.6916,0.6916,9025300031.0
2007-10-10 09:05:00,0.69165,0.6917,0.6914,0.6914,8224200038.0
2007-10-10 09:10:00,0.6913,0.69145,0.6913,0.6914,6377724999.0
2007-10-10 09:15:00,0.6915,0.6916,0.6914,0.6916,7561399961.0
2007-10-10 09:20:00,0.6917,0.6918,0.6916,0.6917,6988999985.0
2007-10-10 09:25:00,0.6918,0.6918,0.6917,0.6918,6988999985.0
2007-10-10 09:30:00,0.6918,0.6919,0.6916,0.6916,6052000018.0
2007-10-10 09:35:00,0.6917,0.69175,0.6916,0.6917,7102699970.0
2007-10-10 09:40:00,0.6917,0.6918,0.6916,0.6918,5911000022.0
2007-10-10 09:45:00,0.6918,0.69185,0.6913,0.6914,7046499989.0
2007-10-10 09:50:00,0.6913,0.69145,0.6912,0.6912,9793599929.0
2007-10-10 09:55:00,0.6913,0.6915,0.6912,0.6914,5363100017.0
2007-10-10 10:00:00,0.6914,0.69155,0.6912,0.69155,8701100034.0
2007-10-10 10:05:00,0.69155,0.69155,0.6913,0.6914,5220299988.0
2007-10-10 10:10:00,0.6914,0.6915,0.6913,0.6914,6588199984.0
2007-10-10 10:15:00,0.6915,0.6916,0.6912,0.6912,9882300131.0
2007-10-10 10:20:00,0.6913,0.6914,0.6912,0.6914,10553500165.0
2007-10-10 10:25:00,0.6913,0.6914,0.691,0.6911,10553500165.0
2007-10-10 10:30:00,0.691,0.6913,0.691,0.6913,7657700093.0
2007-10-10 10:35:00,0.6913,0.6914,0.6912,0.6914,2801200012.0
2007-10-10 10:40:00,0.69135,0.6916,0.6913,0.6916,9591899937.0
2007-10-10 10:45:00,0.6915,0.6917,0.6915,0.69165,9463299948.0
2007-10-10 10:50:00,0.69165,0.6917,0.6914,0.6914,5922500049.0
2007-10-10 10:55:00,0.6914,0.69155,0.6912,0.6914,4852100021.0
2007-10-10 11:00:00,0.6914,0.6914,0.69115,0.6912,9995300061.0
2007-10-10 11:05:00,0.6911,0.6914,0.6911,0.69135,5941800046.0
2007-10-10 11:10:00,0.6914,0.6915,0.6912,0.6913,7727100053.0
2007-10-10 11:15:00,0.6913,0.6913,0.6911,0.6912,4391699990.0
2007-10-10 11:20:00,0.6912,0.69135,0.6911,0.6912,6569100006.0
2007-10-10 11:25:00,0.6912,0.69125,0.691,0.6912,8935400072.0
2007-10-10 11:30:00,0.6912,0.6912,0.6908,0.6908,9332699946.0
2007-10-10 11:35:00,0.6909,0.6911,0.6908,0.6911,10687499985.0
2007-10-10 11:40:00,0.691,0.69115,0.6909,0.6911,8414099992.0
2007-10-10 11:45:00,0.6911,0.6911,0.6905,0.6908,7442200051.0
2007-10-10 11:50:00,0.6908,0.691,0.69065,0.6909,4797400009.0
2007-10-10 11:55:00,0.691,0.6912,0.6909,0.691,4637100001.0
2007-10-10 12:00:00,0.69115,0.69115,0.6909,0.691,5880600030.0
2007-10-10 12:05:00,0.6911,0.69135,0.691,0.6913,7866200026.0
2007-10-10 12:10:00,0.6913,0.6914,0.69105,0.6912,8383899957.0
2007-10-10 12:15:00,0.6912,0.6913,0.691,0.6911,5122499957.0
2007-10-10 12:20:00,0.6911,0.69115,0.691,0.69105,8048899955.0
2007-10-10 12:25:00,0.69105,0.6911,0.69085,0.691,4494699975.0
2007-10-10 12:30:00,0.691,0.69155,0.691,0.6915,7384000015.0
2007-10-10 12:35:00,0.6915,0.6916,0.69135,0.6915,6253699990.0
2007-10-10 12:40:00,0.69145,0.6918,0.6914,0.6918,5973499982.0
2007-10-10 12:45:00,0.69185,0.692,0.6917,0.6919,7840899960.0
2007-10-10 12:50:00,0.6919,0.6919,0.69165,0.6919,6637099977.0
2007-10-10 12:55:00,0.6919,0.692,0.6916,0.6918,7399300034.0
2007-10-10 13:00:00,0.6919,0.69205,0.69175,0.692,7712800012.0
2007-10-10 13:05:00,0.692,0.692,0.6918,0.6919,6143900042.0
2007-10-10 13:10:00,0.6919,0.6919,0.6918,0.6919,6482400000.0
2007-10-10 13:15:00,0.6919,0.692,0.6917,0.6919,6023599989.0
2007-10-10 13:20:00,0.6919,0.6919,0.6917,0.6918,6112100003.0
2007-10-10 13:25:00,0.6918,0.6919,0.6917,0.6919,5437299956.0
2007-10-10 13:30:00,0.6919,0.6919,0.6917,0.6917,8138100053.0
2007-10-10 13:35:00,0.6918,0.69215,0.6918,0.6921,8843299987.0
2007-10-10 13:40:00,0.6921,0.6922,0.6919,0.6921,7364200002.0
2007-10-10 13:45:00,0.6921,0.6924,0.692,0.69235,8216400066.0
2007-10-10 13:50:00,0.6923,0.6926,0.69225,0.6926,5403500018.0
2007-10-10 13:55:00,0.6924,0.6927,0.6923,0.6927,6314800011.0
2007-10-10 14:00:00,0.6928,0.6928,0.6926,0.6926,7314399993.0
2007-10-10 14:05:00,0.6926,0.6927,0.69245,0.69245,6758899988.0
2007-10-10 14:10:00,0.6925,0.6927,0.6924,0.69255,10150100019.0
2007-10-10 14:15:00,0.6924,0.6925,0.6922,0.6924,6367999986.0
2007-10-10 14:20:00,0.6925,0.693,0.6925,0.6929,10163900043.0
2007-10-10 14:25:00,0.693,0.693,0.6927,0.6927,10059499975.0
2007-10-10 14:30:00,0.6926,0.6928,0.6925,0.6928,10059499975.0
2007-10-10 14:35:00,0.6929,0.6934,0.6928,0.6933,10059499975.0
2007-10-10 14:40:00,0.6932,0.6937,0.6932,0.6937,10059499975.0
2007-10-10 14:45:00,0.6938,0.6938,0.6936,0.69365,9635099985.0
2007-10-10 14:50:00,0.6935,0.6938,0.6935,0.6937,8627300006.0
2007-10-10 14:55:00,0.6937,0.6937,0.6934,0.6935,7811299984.0
2007-10-10 15:00:00,0.6935,0.6935,0.6933,0.6934,8065499913.0
2007-10-10 15:05:00,0.6933,0.6934,0.6933,0.69335,5738599932.0
2007-10-10 15:10:00,0.69335,0.6935,0.6933,0.69345,3480500029.0
2007-10-10 15:15:00,0.6934,0.6936,0.6934,0.6934,6840999994.0
2007-10-10 15:20:00,0.6934,0.6934,0.6931,0.69325,5622700055.0
2007-10-10 15:25:00,0.6931,0.6932,0.6931,0.6931,6839299987.0
2007-10-10 15:30:00,0.6932,0.6932,0.6931,0.69315,5363500006.0
2007-10-10 15:35:00,0.693,0.6932,0.693,0.6932,6039200052.0
2007-10-10 15:40:00,0.6931,0.6933,0.693,0.69305,7468800009.0
2007-10-10 15:45:00,0.69305,0.6931,0.6929,0.693,8159399982.0
2007-10-10 15:50:00,0.6929,0.69315,0.6929,0.6931,5185699966.0
2007-10-10 15:55:00,0.6931,0.6931,0.69285,0.69305,5102000042.0
2007-10-10 16:00:00,0.69305,0.6931,0.6929,0.693,6366200045.0
2007-10-10 16:05:00,0.693,0.6933,0.69295,0.6932,5544800027.0
2007-10-10 16:10:00,0.6933,0.6934,0.6931,0.6931,7432799995.0
2007-10-10 16:15:00,0.6932,0.6932,0.6931,0.6932,7014499955.0
2007-10-10 16:20:00,0.6931,0.6933,0.6931,0.69325,6639700002.0
2007-10-10 16:25:00,0.6933,0.6934,0.69305,0.6933,8478900059.0
2007-10-10 16:30:00,0.6933,0.6934,0.6931,0.6932,4815099995.0
2007-10-10 16:35:00,0.6932,0.6933,0.6932,0.6933,1381699999.0
2007-10-10 16:40:00,0.6932,0.6934,0.6932,0.6932,6950899943.0
2007-10-10 16:45:00,0.69325,0.6933,0.69315,0.6932,3915449960.0
2007-10-10 16:50:00,0.6931,0.6933,0.6931,0.6931,3077000001.0
2007-10-10 16:55:00,0.6932,0.6932,0.6929,0.693,7132800024.0
2007-10-10 17:00:00,0.6929,0.6931,0.6929,0.6931,8226600026.0
2007-10-10 17:05:00,0.6931,0.6931,0.69275,0.69275,3832899983.0
2007-10-10 17:10:00,0.6926,0.6927,0.6925,0.6927,4141499994.0
2007-10-10 17:15:00,0.6927,0.6927,0.6924,0.6926,2923399997.0
2007-10-10 17:20:00,0.6925,0.6927,0.6924,0.6925,5111800020.0
2007-10-10 17:25:00,0.69255,0.69265,0.69255,0.69255,2664899981.0
2007-10-10 17:30:00,0.6924,0.6926,0.6923,0.6924,8502299903.0
2007-10-10 17:35:00,0.6923,0.6925,0.6923,0.6924,7830000004.0
2007-10-10 17:40:00,0.6925,0.6927,0.6924,0.6927,6618900007.0
2007-10-10 17:45:00,0.6927,0.69275,0.69255,0.6926,5896999998.0
2007-10-10 17:50:00,0.6927,0.69285,0.6926,0.6926,6268500045.0
2007-10-10 17:55:00,0.6927,0.6928,0.69265,0.6927,2163700007.0
2007-10-10 18:00:00,0.6927,0.69285,0.6926,0.69275,4450199987.0
2007-10-10 18:05:00,0.6928,0.6928,0.6926,0.6928,6633299951.0
2007-10-10 18:10:00,0.6928,0.69285,0.6926,0.69265,6302100008.0
2007-10-10 18:15:00,0.69265,0.69275,0.6926,0.6927,5413299969.0
2007-10-10 18:20:00,0.6927,0.6928,0.69265,0.6928,3156599991.0
2007-10-10 18:25:00,0.6926,0.6927,0.6923,0.6924,6512200062.0
2007-10-10 18:30:00,0.6925,0.69255,0.69235,0.69255,8007800039.0
2007-10-10 18:35:00,0.69255,0.69255,0.6923,0.69245,5837100045.0
2007-10-10 18:40:00,0.69245,0.69245,0.6923,0.6923,5546900014.0
2007-10-10 18:45:00,0.69225,0.6924,0.6921,0.6923,4611899976.0
2007-10-10 18:50:00,0.6923,0.6924,0.6923,0.6924,2531300003.0
2007-10-10 18:55:00,0.69235,0.6924,0.6922,0.6923,3242899986.0
2007-10-10 19:00:00,0.6924,0.6924,0.6922,0.6922,6476099957.0
2007-10-10 19:05:00,0.6921,0.6923,0.6921,0.6922,6445800025.0
2007-10-10 19:10:00,0.692,0.6923,0.692,0.69225,4552399984.0
2007-10-10 19:15:00,0.69225,0.6923,0.6919,0.692,5366500005.0
2007-10-10 19:20:00,0.6921,0.6922,0.69195,0.6921,6011299982.0
2007-10-10 19:25:00,0.6921,0.69215,0.6918,0.6921,4639599970.0
2007-10-10 19:30:00,0.6921,0.6921,0.69195,0.692,4334800030.0
2007-10-10 19:35:00,0.692,0.6921,0.69195,0.69195,5326899987.0
2007-10-10 19:40:00,0.69195,0.692,0.69175,0.6919,7817900001.0
2007-10-10 19:45:00,0.6917,0.6919,0.6917,0.6919,2091500006.0
2007-10-10 19:50:00,0.6919,0.69195,0.69185,0.6919,4717099972.0
2007-10-10 19:55:00,0.6919,0.692,0.6916,0.6919,5923800010.0
2007-10-10 20:00:00,0.6919,0.6921,0.6919,0.6921,3427299971.0
2007-10-10 20:05:00,0.6921,0.6921,0.69205,0.6921,3186599965.0
2007-10-10 20:10:00,0.6921,0.6922,0.692,0.69215,6181100002.0
2007-10-10 20:15:00,0.6922,0.6922,0.6922,0.6922,2313600017.0
2007-10-10 20:20:00,0.6922,0.69225,0.6921,0.6922,4881399985.0
2007-10-10 20:25:00,0.6922,0.6922,0.69205,0.6922,3306199990.0
2007-10-10 20:30:00,0.6922,0.6922,0.69205,0.6921,2266099961.0
2007-10-10 20:35:00,0.6921,0.6922,0.6921,0.6922,907599988.0
2007-10-10 20:40:00,0.6922,0.6923,0.69205,0.6923,6011699987.0
2007-10-10 20:45:00,0.6923,0.6923,0.6921,0.69225,1664299983.0
2007-10-10 20:50:00,0.69225,0.69225,0.692,0.69215,2952600017.0
2007-10-10 20:55:00,0.6922,0.6922,0.692,0.69215,3279099998.0
2007-10-10 21:00:00,0.6921,0.6922,0.692,0.6922,8398400037.0
2007-10-10 21:05:00,0.6922,0.6924,0.69215,0.6924,4193700005.0
2007-10-10 21:10:00,0.69235,0.6925,0.6922,0.6924,3943100008.0
2007-10-10 21:15:00,0.6924,0.69245,0.69235,0.6924,3751599999.0
2007-10-10 21:20:00,0.6924,0.6925,0.6923,0.6923,3343799974.0
2007-10-10 21:25:00,0.6924,0.6925,0.6923,0.6925,2515499999.0
2007-10-10 21:30:00,0.6925,0.6928,0.69245,0.69265,4303699983.0
2007-10-10 21:35:00,0.6927,0.6928,0.69265,0.6927,2917100018.0
2007-10-10 21:40:00,0.6927,0.69295,0.6927,0.6929,2392600022.0
2007-10-10 21:45:00,0.6929,0.6929,0.6927,0.6928,3388799985.0
2007-10-10 21:50:00,0.69275,0.6929,0.69265,0.6929,5657500009.0
2007-10-10 21:55:00,0.6929,0.6929,0.6927,0.69275,2839799999.0
2007-10-10 22:00:00,0.69275,0.6928,0.69275,0.6928,3146299986.0
2007-10-10 22:05:00,0.6928,0.6928,0.69265,0.6927,4997299956.0
2007-10-10 22:10:00,0.6927,0.69275,0.69265,0.69275,2672199974.0
2007-10-10 22:15:00,0.69275,0.69275,0.69255,0.6927,2953200039.0
2007-10-10 22:20:00,0.6927,0.6927,0.6926,0.6926,2446300003.0
2007-10-10 22:25:00,0.6926,0.69275,0.69255,0.69265,1793900007.0
2007-10-10 22:30:00,0.69265,0.69265,0.6924,0.69255,1828399993.0
2007-10-10 22:35:00,0.6926,0.6926,0.69235,0.6925,1340700018.0
2007-10-10 22:40:00,0.69245,0.6925,0.6923,0.6925,2843599993.0
2007-10-10 22:45:00,0.6925,0.6925,0.69245,0.6925,897800000.0
2007-10-10 22:50:00,0.6925,0.6925,0.6924,0.6925,2441099976.0
2007-10-10 22:55:00,0.6925,0.6925,0.6923,0.6923,2886499989.0
2007-10-10 23:00:00,0.69267,0.69267,0.6922,0.69228,254500000.0
2007-10-10 23:05:00,0.6923,0.6924,0.6921,0.6923,1351299995.0
2007-10-10 23:10:00,0.6923,0.6925,0.692,0.6924,1372399996.0
2007-10-10 23:15:00,0.6925,0.6925,0.6923,0.6924,1273999982.0
2007-10-10 23:20:00,0.6925,0.6925,0.6924,0.6925,795200007.0
2007-10-10 23:25:00,0.6925,0.6926,0.6924,0.6925,1181699993.0
2007-10-10 23:30:00,0.6924,0.6925,0.6924,0.6925,1098999999.0
2007-10-10 23:35:00,0.6925,0.6926,0.69235,0.6926,1246700016.0
2007-10-10 23:40:00,0.6926,0.6926,0.6924,0.6925,402100000.0
2007-10-10 23:45:00,0.6925,0.6925,0.6921,0.6923,2019700008.0
2007-10-10 23:50:00,0.6923,0.6925,0.6921,0.6925,738900004.0
2007-10-10 23:55:00,0.6924,0.6925,0.69235,0.69245,462299998.0
2007-10-11 00:00:00,0.6925,0.6926,0.6924,0.6925,516800000.0
2007-10-11 00:05:00,0.6925,0.69255,0.69245,0.6925,1185500004.0
2007-10-11 00:10:00,0.6926,0.6926,0.6923,0.6925,1916600008.0
2007-10-11 00:15:00,0.6925,0.6925,0.6923,0.6923,1726200002.0
2007-10-11 00:20:00,0.6924,0.6925,0.6923,0.6925,496100001.0
2007-10-11 00:25:00,0.6925,0.6925,0.6924,0.6925,646299999.0
2007-10-11 00:30:00,0.6925,0.6925,0.6923,0.6925,1680100031.0
2007-10-11 00:35:00,0.6925,0.6925,0.6923,0.69245,753600010.0
2007-10-11 00:40:00,0.69245,0.6927,0.6924,0.6927,637999998.0
2007-10-11 00:45:00,0.69265,0.6927,0.6923,0.69245,686000000.0
2007-10-11 00:50:00,0.69245,0.6925,0.69235,0.6924,1356900015.0
2007-10-11 00:55:00,0.6923,0.69255,0.6923,0.69255,2546699997.0
2007-10-11 01:00:00,0.69255,0.6932,0.6925,0.69295,5529099991.0
2007-10-11 01:05:00,0.6929,0.6933,0.6929,0.6932,5689000011.0
2007-10-11 01:10:00,0.69315,0.6935,0.69315,0.6934,4647400002.0
2007-10-11 01:15:00,0.69345,0.6935,0.6932,0.6934,2840899995.0
2007-10-11 01:20:00,0.6934,0.69355,0.6934,0.6935,2438000011.0
2007-10-11 01:25:00,0.6935,0.6935,0.6934,0.6935,1971900002.0
2007-10-11 01:30:00,0.6935,0.6935,0.69335,0.69335,904700001.0
2007-10-11 01:35:00,0.6934,0.6935,0.6932,0.6933,2188900007.0
2007-10-11 01:40:00,0.6933,0.6933,0.69315,0.6932,798099998.0
2007-10-11 01:45:00,0.6932,0.69335,0.69305,0.6933,1012800004.0
2007-10-11 01:50:00,0.6933,0.6934,0.6933,0.6933,1103600011.0
2007-10-11 01:55:00,0.69312,0.6934,0.69312,0.6933,514199999.0
2007-10-11 02:00:00,0.6933,0.6936,0.6933,0.69355,1768800003.0
2007-10-11 02:05:00,0.69355,0.6936,0.6935,0.6936,2104499988.0
2007-10-11 02:10:00,0.6936,0.6936,0.6935,0.69355,3212199993.0
2007-10-11 02:15:00,0.6936,0.6937,0.69355,0.69365,2349000006.0
2007-10-11 02:20:00,0.69365,0.6937,0.6936,0.69365,1255099997.0
2007-10-11 02:25:00,0.69365,0.69365,0.6934,0.6935,3136300015.0
2007-10-11 02:30:00,0.6935,0.69355,0.69345,0.69345,1493300003.0
2007-10-11 02:35:00,0.69345,0.6935,0.69335,0.69345,2676299997.0
2007-10-11 02:40:00,0.69345,0.69345,0.69335,0.69345,511999990.0
2007-10-11 02:45:00,0.6934,0.6936,0.6934,0.6936,4112500015.0
2007-10-11 02:50:00,0.69355,0.69365,0.6934,0.69355,3366400001.0
2007-10-11 02:55:00,0.69355,0.6938,0.6935,0.6937,2674800016.0
2007-10-11 03:00:00,0.6937,0.6938,0.6937,0.6938,1290899993.0
2007-10-11 03:05:00,0.6938,0.69385,0.69375,0.6938,1573900006.0
2007-10-11 03:10:00,0.6938,0.694,0.6938,0.694,2408699990.0
2007-10-11 03:15:00,0.694,0.6941,0.6939,0.6939,6221500013.0
2007-10-11 03:20:00,0.6939,0.694,0.69385,0.69395,3631999993.0
2007-10-11 03:25:00,0.69395,0.694,0.69365,0.6937,692200001.0
2007-10-11 03:30:00,0.69385,0.69385,0.6937,0.69375,969500017.0
2007-10-11 03:35:00,0.69375,0.694,0.6937,0.6938,2457999999.0
2007-10-11 03:40:00,0.6938,0.6939,0.69375,0.69385,1588099985.0
2007-10-11 03:45:00,0.69385,0.69385,0.69375,0.6938,485199994.0
2007-10-11 03:50:00,0.6938,0.6939,0.69375,0.6939,886199996.0
2007-10-11 03:55:00,0.6939,0.6939,0.69375,0.69385,822900010.0
2007-10-11 04:00:00,0.69378,0.69385,0.69364,0.6938,889300007.0
2007-10-11 04:05:00,0.6938,0.6938,0.69375,0.6938,574100000.0
2007-10-11 04:10:00,0.6938,0.6938,0.6937,0.6938,364700003.0
2007-10-11 04:15:00,0.6938,0.6938,0.6937,0.6937,559699991.0
2007-10-11 04:20:00,0.6937,0.69375,0.6937,0.6937,213499995.0
2007-10-11 04:25:00,0.6937,0.69375,0.6936,0.69365,660799998.0
2007-10-11 04:30:00,0.69365,0.69375,0.69355,0.6937,939500000.0
2007-10-11 04:35:00,0.6937,0.6937,0.6935,0.6936,1103700003.0
2007-10-11 04:40:00,0.6936,0.6937,0.6933,0.69338,977599997.0
2007-10-11 04:45:00,0.6937,0.6937,0.69345,0.6936,3191400006.0
2007-10-11 04:50:00,0.6936,0.69365,0.69355,0.69355,2937300008.0
2007-10-11 04:55:00,0.6936,0.6937,0.69355,0.69365,1050599998.0
2007-10-11 05:00:00,0.69365,0.6937,0.6935,0.6937,2304200004.0
2007-10-11 05:05:00,0.69365,0.6937,0.69352,0.6937,1820200012.0
2007-10-11 05:10:00,0.6937,0.6937,0.6936,0.69365,433199991.0
2007-10-11 05:15:00,0.69354,0.6937,0.69341,0.6937,451699998.0
2007-10-11 05:20:00,0.6937,0.6938,0.6937,0.6938,980600004.0
2007-10-11 05:25:00,0.6938,0.6939,0.6936,0.6938,2151799987.0
2007-10-11 05:30:00,0.6938,0.6939,0.6936,0.6938,5919199995.0
2007-10-11 05:35:00,0.6938,0.6939,0.6935,0.69375,4102000002.0
2007-10-11 05:40:00,0.6936,0.6938,0.6935,0.6938,4521499970.0
2007-10-11 05:45:00,0.6938,0.6938,0.6935,0.6936,2338299988.0
2007-10-11 05:50:00,0.6935,0.6938,0.6935,0.6936,2413700004.0
2007-10-11 05:55:00,0.6936,0.6937,0.69355,0.6937,839499995.0
2007-10-11 06:00:00,0.6937,0.6937,0.69365,0.6937,1081600006.0
2007-10-11 06:05:00,0.6937,0.6938,0.6936,0.69375,1765299992.0
2007-10-11 06:10:00,0.69372,0.69389,0.69355,0.6937,1266499996.0
2007-10-11 06:15:00,0.69352,0.69375,0.69343,0.6936,2636500003.0
2007-10-11 06:20:00,0.6936,0.6936,0.69355,0.6936,1956800019.0
2007-10-11 06:25:00,0.6936,0.6937,0.69355,0.6937,1606499974.0
2007-10-11 06:30:00,0.6937,0.6937,0.6936,0.6937,1375299992.0
2007-10-11 06:35:00,0.6937,0.6937,0.6936,0.6937,2719199996.0
2007-10-11 06:40:00,0.6937,0.6938,0.6936,0.6938,3222300000.0
2007-10-11 06:45:00,0.6938,0.6938,0.69375,0.6938,1090800000.0
2007-10-11 06:50:00,0.6938,0.6939,0.69365,0.6937,2699100008.0
2007-10-11 06:55:00,0.6937,0.6937,0.6932,0.6935,3137600028.0
2007-10-11 07:00:00,0.6935,0.6935,0.6932,0.6934,4293999996.0
2007-10-11 07:05:00,0.6934,0.6936,0.6933,0.6936,3397299971.0
2007-10-11 07:10:00,0.6936,0.69365,0.69345,0.6936,2013199995.0
2007-10-11 07:15:00,0.69355,0.6937,0.6935,0.6937,1394800003.0
2007-10-11 07:20:00,0.69365,0.6937,0.69355,0.69355,1308399998.0
2007-10-11 07:25:00,0.6936,0.6939,0.6936,0.6939,3725099993.0
2007-10-11 07:30:00,0.6939,0.694,0.6939,0.694,1452799985.0
2007-10-11 07:35:00,0.694,0.69415,0.6938,0.694,3438599986.0
2007-10-11 07:40:00,0.69395,0.6944,0.69395,0.69435,2739299970.0
2007-10-11 07:45:00,0.6944,0.69455,0.69425,0.6945,3067700008.0
2007-10-11 07:50:00,0.6945,0.6946,0.6943,0.6945,4435799988.0
2007-10-11 07:55:00,0.69455,0.6947,0.69435,0.69455,2872699990.0
2007-10-11 08:00:00,0.69455,0.6948,0.69435,0.6947,5894999939.0
2007-10-11 08:05:00,0.6947,0.6958,0.69465,0.6954,8568300026.0
2007-10-11 08:10:00,0.6954,0.69565,0.69525,0.69525,6752300019.0
2007-10-11 08:15:00,0.69525,0.6954,0.69515,0.6954,5514499983.0
2007-10-11 08:20:00,0.6954,0.6957,0.6953,0.6956,5490800015.0
2007-10-11 08:25:00,0.6957,0.696,0.6956,0.69595,3544100011.0
2007-10-11 08:30:00,0.69595,0.69605,0.6958,0.69595,6323400005.0
2007-10-11 08:35:00,0.6958,0.6959,0.6955,0.69585,5368100013.0
2007-10-11 08:40:00,0.6956,0.6961,0.6956,0.696,4778000005.0
2007-10-11 08:45:00,0.696,0.6962,0.6958,0.69615,6660800012.0
2007-10-11 08:50:00,0.6962,0.6964,0.6961,0.6963,5582699958.0
2007-10-11 08:55:00,0.6963,0.6963,0.6959,0.6959,5489899989.0
2007-10-11 09:00:00,0.696,0.6963,0.6959,0.6963,9470200053.0
2007-10-11 09:05:00,0.6964,0.6964,0.6962,0.6963,9325000000.0
2007-10-11 09:10:00,0.69645,0.6965,0.6961,0.6961,7789599971.0
2007-10-11 09:15:00,0.6963,0.6963,0.6959,0.6959,6716199994.0
2007-10-11 09:20:00,0.69615,0.6962,0.69595,0.696,5570199992.0
2007-10-11 09:25:00,0.6957,0.69595,0.6956,0.69575,6659100013.0
2007-10-11 09:30:00,0.69575,0.696,0.6957,0.6959,5769200039.0
2007-10-11 09:35:00,0.696,0.6961,0.6958,0.69605,5521500010.0
2007-10-11 09:40:00,0.6961,0.69615,0.69595,0.6961,3421299990.0
2007-10-11 09:45:00,0.69615,0.6964,0.69605,0.6964,6960699985.0
2007-10-11 09:50:00,0.6961,0.6965,0.696,0.6965,9199999947.0
2007-10-11 09:55:00,0.6965,0.6965,0.6961,0.6964,7875700022.0
2007-10-11 10:00:00,0.69635,0.6965,0.6961,0.6963,5904399990.0
2007-10-11 10:05:00,0.6963,0.6965,0.6962,0.6963,3193699981.0
2007-10-11 10:10:00,0.6964,0.6965,0.69625,0.6964,9316600029.0
2007-10-11 10:15:00,0.6962,0.6965,0.6962,0.6964,4875399980.0
2007-10-11 10:20:00,0.6964,0.6964,0.69615,0.69615,6249799998.0
2007-10-11 10:25:00,0.6962,0.69625,0.6956,0.696,8521800006.0
2007-10-11 10:30:00,0.6958,0.696,0.6956,0.6959,4232400040.0
2007-10-11 10:35:00,0.6958,0.696,0.69575,0.6959,6823600048.0
2007-10-11 10:40:00,0.696,0.6961,0.6959,0.696,8180699965.0
2007-10-11 10:45:00,0.696,0.69615,0.69585,0.69605,7820600041.0
2007-10-11 10:50:00,0.6961,0.6962,0.69595,0.6962,6754799995.0
2007-10-11 10:55:00,0.69615,0.69625,0.696,0.6962,5468700001.0
2007-10-11 11:00:00,0.6962,0.6962,0.696,0.6961,4632199969.0
2007-10-11 11:05:00,0.6961,0.6961,0.696,0.6961,3208400012.0
2007-10-11 11:10:00,0.6961,0.6963,0.6961,0.6963,3943200029.0
2007-10-11 11:15:00,0.6963,0.6963,0.69595,0.696,3310900001.0
2007-10-11 11:20:00,0.696,0.6961,0.6957,0.6959,6142599955.0
2007-10-11 11:25:00,0.696,0.69605,0.6959,0.696,8112299969.0
2007-10-11 11:30:00,0.696,0.6963,0.69595,0.6963,6919900008.0
2007-10-11 11:35:00,0.6963,0.6963,0.6961,0.6961,4620200003.0
2007-10-11 11:40:00,0.6962,0.6964,0.6962,0.6964,6915300037.0
2007-10-11 11:45:00,0.6964,0.6965,0.6962,0.6965,3198500005.0
2007-10-11 11:50:00,0.6964,0.6967,0.6964,0.69665,5671199968.0
2007-10-11 11:55:00,0.69665,0.6967,0.6964,0.6966,6687399985.0
2007-10-11 12:00:00,0.6966,0.6966,0.6963,0.6966,8103200030.0
2007-10-11 12:05:00,0.6966,0.6967,0.6965,0.69655,6410900029.0
2007-10-11 12:10:00,0.6966,0.69695,0.6965,0.6969,7427500001.0
2007-10-11 12:15:00,0.6969,0.697,0.6966,0.6968,3752299993.0
2007-10-11 12:20:00,0.69685,0.6969,0.6965,0.6967,4129100010.0
2007-10-11 12:25:00,0.69665,0.69685,0.69665,0.69685,5675700002.0
2007-10-11 12:30:00,0.6968,0.697,0.6968,0.69695,4603699979.0
2007-10-11 12:35:00,0.697,0.6972,0.6968,0.6969,7017100019.0
2007-10-11 12:40:00,0.6967,0.69685,0.6966,0.6967,9325500035.0
2007-10-11 12:45:00,0.6967,0.6967,0.69645,0.6966,4973999984.0
2007-10-11 12:50:00,0.6966,0.69665,0.69645,0.6966,7478099969.0
2007-10-11 12:55:00,0.6964,0.6966,0.69635,0.69655,4935200024.0
2007-10-11 13:00:00,0.6965,0.69655,0.6963,0.6964,6929999983.0
2007-10-11 13:05:00,0.6964,0.6964,0.6963,0.69635,8514400010.0
2007-10-11 13:10:00,0.69635,0.6964,0.6961,0.6963,7083800011.0
2007-10-11 13:15:00,0.6963,0.6963,0.6961,0.6962,5161000022.0
2007-10-11 13:20:00,0.6963,0.6964,0.6962,0.6964,7782000045.0
2007-10-11 13:25:00,0.69635,0.69645,0.6962,0.6962,6835500008.0
2007-10-11 13:30:00,0.6963,0.69645,0.6962,0.6963,4710600026.0
2007-10-11 13:35:00,0.6962,0.6964,0.69615,0.6964,3562400046.0
2007-10-11 13:40:00,0.6964,0.6965,0.6963,0.6964,4802799991.0
2007-10-11 13:45:00,0.69655,0.6966,0.6964,0.6966,4275300042.0
2007-10-11 13:50:00,0.6966,0.6968,0.6964,0.6968,3657799999.0
2007-10-11 13:55:00,0.6967,0.6969,0.6966,0.6968,3207900017.0
2007-10-11 14:00:00,0.6968,0.697,0.6968,0.697,5322600014.0
2007-10-11 14:05:00,0.6969,0.6972,0.69685,0.697,7186000015.0
2007-10-11 14:10:00,0.697,0.697,0.6968,0.69695,7256899998.0
2007-10-11 14:15:00,0.697,0.697,0.6967,0.6969,7864500069.0
2007-10-11 14:20:00,0.697,0.6973,0.6969,0.6972,8243400040.0
2007-10-11 14:25:00,0.6973,0.6974,0.697,0.697,10501000010.0
2007-10-11 14:30:00,0.6969,0.6971,0.6967,0.6967,10501000010.0
2007-10-11 14:35:00,0.6968,0.6969,0.6966,0.6969,10501000010.0
2007-10-11 14:40:00,0.6969,0.69695,0.6966,0.6966,10275400056.0
2007-10-11 14:45:00,0.69665,0.6968,0.6964,0.6964,5468600011.0
2007-10-11 14:50:00,0.6963,0.6965,0.6963,0.6965,5167199992.0
2007-10-11 14:55:00,0.6964,0.6967,0.6964,0.6967,6903149988.0
2007-10-11 15:00:00,0.6966,0.6968,0.6964,0.6964,4965549976.0
2007-10-11 15:05:00,0.6965,0.6965,0.6964,0.6964,998800000.0
2007-10-11 15:10:00,0.6965,0.6966,0.6964,0.6965,2409100012.0
2007-10-11 15:15:00,0.6964,0.6965,0.6963,0.6964,7816500060.0
2007-10-11 15:20:00,0.6965,0.6966,0.6964,0.6965,5748900042.0
2007-10-11 15:25:00,0.6964,0.6966,0.6964,0.6965,3496400024.0
2007-10-11 15:30:00,0.6966,0.6967,0.6965,0.69665,3911600018.0
2007-10-11 15:35:00,0.6966,0.69695,0.6966,0.6969,7879400029.0
2007-10-11 15:40:00,0.6969,0.69695,0.6968,0.6969,4936699965.0
2007-10-11 15:45:00,0.697,0.697,0.6967,0.6968,4740900042.0
2007-10-11 15:50:00,0.6967,0.6969,0.6967,0.6968,3781200048.0
2007-10-11 15:55:00,0.6969,0.69695,0.6967,0.6969,3285800033.0
2007-10-11 16:00:00,0.6968,0.6973,0.6968,0.6973,3825000005.0
2007-10-11 16:05:00,0.69735,0.6974,0.6972,0.6972,7058100013.0
2007-10-11 16:10:00,0.6973,0.6973,0.697,0.6972,10488500020.0
2007-10-11 16:15:00,0.6973,0.6976,0.6972,0.69735,10488500020.0
2007-10-11 16:20:00,0.69735,0.6975,0.6972,0.6975,4668400020.0
2007-10-11 16:25:00,0.6976,0.6976,0.6973,0.6973,3860000016.0
2007-10-11 16:30:00,0.6974,0.6976,0.6973,0.6975,4825000020.0
2007-10-11 16:35:00,0.6976,0.6979,0.6973,0.6979,4825000020.0
2007-10-11 16:40:00,0.698,0.6982,0.6979,0.698,4825000020.0
2007-10-11 16:45:00,0.6979,0.6981,0.6979,0.698,5702375025.0
2007-10-11 16:50:00,0.6979,0.6983,0.6979,0.6983,10070875065.0
2007-10-11 16:55:00,0.6984,0.6985,0.6982,0.6983,8242575020.0
2007-10-11 17:00:00,0.6982,0.69835,0.698,0.698,6657099986.0
2007-10-11 17:05:00,0.6982,0.6983,0.698,0.6981,8560900042.0
2007-10-11 17:10:00,0.6981,0.6982,0.6979,0.6982,8660499989.0
2007-10-11 17:15:00,0.6982,0.6986,0.6981,0.6986,8351600022.0
2007-10-11 17:20:00,0.69865,0.6987,0.69855,0.69865,5847900016.0
2007-10-11 17:25:00,0.6986,0.6989,0.6986,0.6988,9161750013.0
2007-10-11 17:30:00,0.6988,0.69885,0.69875,0.6988,1093499998.0
2007-10-11 17:35:00,0.6988,0.6989,0.6987,0.6987,5790600022.0
2007-10-11 17:40:00,0.69885,0.69895,0.6987,0.69895,6051299923.0
2007-10-11 17:45:00,0.6989,0.6991,0.6988,0.6991,3273900009.0
2007-10-11 17:50:00,0.699,0.6992,0.699,0.6992,2897100005.0
2007-10-11 17:55:00,0.69915,0.6994,0.69915,0.6994,6686300010.0
2007-10-11 18:00:00,0.6992,0.69945,0.699,0.6992,5629700037.0
2007-10-11 18:05:00,0.6992,0.6994,0.69915,0.6993,5592450002.0
2007-10-11 18:10:00,0.69925,0.6993,0.69895,0.6992,6036800000.0
2007-10-11 18:15:00,0.6992,0.6992,0.699,0.6991,4961999991.0
2007-10-11 18:20:00,0.6991,0.6991,0.6987,0.6987,5440300013.0
2007-10-11 18:25:00,0.6988,0.699,0.6987,0.69895,3204400016.0
2007-10-11 18:30:00,0.6989,0.69925,0.6988,0.6992,7216299987.0
2007-10-11 18:35:00,0.6991,0.69945,0.6991,0.6994,8064699968.0
2007-10-11 18:40:00,0.6993,0.6993,0.699,0.6992,7771399980.0
2007-10-11 18:45:00,0.6991,0.6994,0.6991,0.6994,7278899979.0
2007-10-11 18:50:00,0.6994,0.6995,0.6992,0.6995,3974899993.0
2007-10-11 18:55:00,0.6995,0.6995,0.6988,0.6988,6016299994.0
2007-10-11 19:00:00,0.69905,0.6991,0.69895,0.699,4328800031.0
2007-10-11 19:05:00,0.699,0.699,0.6987,0.69895,6763800010.0
2007-10-11 19:10:00,0.699,0.6991,0.6988,0.6988,5619700011.0
2007-10-11 19:15:00,0.699,0.6991,0.6987,0.6989,5128399986.0
2007-10-11 19:20:00,0.6991,0.6991,0.69895,0.6991,2621400003.0
2007-10-11 19:25:00,0.6991,0.69915,0.699,0.6991,2799199966.0
2007-10-11 19:30:00,0.6991,0.6992,0.699,0.699,4890199952.0
2007-10-11 19:35:00,0.6992,0.6992,0.69905,0.69915,2081900004.0
2007-10-11 19:40:00,0.6992,0.6993,0.699,0.6993,3372699979.0
2007-10-11 19:45:00,0.6993,0.6993,0.69925,0.6993,3464400014.0
2007-10-11 19:50:00,0.6993,0.6993,0.6991,0.6991,3537900020.0
2007-10-11 19:55:00,0.6991,0.6993,0.69905,0.6993,3672400003.0
2007-10-11 20:00:00,0.6993,0.6994,0.6993,0.6993,1760000004.0
2007-10-11 20:05:00,0.6993,0.6993,0.6987,0.6987,3997400026.0
2007-10-11 20:10:00,0.6988,0.699,0.69868,0.6989,3490099991.0
2007-10-11 20:15:00,0.69885,0.6989,0.6985,0.6987,4347600017.0
2007-10-11 20:20:00,0.6984,0.6987,0.6984,0.6985,6761800027.0
2007-10-11 20:25:00,0.6985,0.6987,0.6984,0.6984,3370800024.0
2007-10-11 20:30:00,0.6985,0.6988,0.6984,0.69875,6528400020.0
2007-10-11 20:35:00,0.69875,0.69875,0.69865,0.6987,3759199999.0
2007-10-11 20:40:00,0.6987,0.69885,0.6985,0.69875,6892800010.0
2007-10-11 20:45:00,0.69875,0.6988,0.69855,0.6987,5837999994.0
2007-10-11 20:50:00,0.6984,0.6988,0.6984,0.6987,5166100021.0
2007-10-11 20:55:00,0.69865,0.69895,0.6984,0.69895,5980099984.0
2007-10-11 21:00:00,0.69895,0.6991,0.6989,0.6991,6714799994.0
2007-10-11 21:05:00,0.6991,0.6991,0.6985,0.6986,6479399970.0
2007-10-11 21:10:00,0.6985,0.6986,0.698,0.6982,8514999955.0
2007-10-11 21:15:00,0.6981,0.69835,0.698,0.6981,6295199992.0
2007-10-11 21:20:00,0.6982,0.6982,0.6978,0.69805,5538500020.0
2007-10-11 21:25:00,0.6978,0.6981,0.6978,0.698,5822300015.0
2007-10-11 21:30:00,0.698,0.69825,0.6978,0.69825,5961099989.0
2007-10-11 21:35:00,0.69825,0.6984,0.69815,0.6983,4332499989.0
2007-10-11 21:40:00,0.6983,0.69845,0.6982,0.6984,5390600042.0
2007-10-11 21:45:00,0.6984,0.6985,0.6983,0.69835,4409600025.0
2007-10-11 21:50:00,0.69835,0.6984,0.69825,0.69825,3129299986.0
2007-10-11 21:55:00,0.6981,0.6984,0.6981,0.6982,7156399977.0
2007-10-11 22:00:00,0.69825,0.6984,0.6981,0.6984,2733899990.0
2007-10-11 22:05:00,0.6984,0.6984,0.69815,0.6984,2794700000.0
2007-10-11 22:10:00,0.69835,0.6984,0.69825,0.6984,1130600009.0
2007-10-11 22:15:00,0.6984,0.6985,0.69825,0.6985,4927199991.0
2007-10-11 22:20:00,0.6985,0.6985,0.69835,0.6985,2245099988.0
2007-10-11 22:25:00,0.69845,0.69855,0.69845,0.69845,1887899998.0
2007-10-11 22:30:00,0.69845,0.6985,0.69825,0.6985,3531300004.0
2007-10-11 22:35:00,0.6985,0.6985,0.69845,0.6985,682899999.0
2007-10-11 22:40:00,0.6985,0.6987,0.69845,0.6986,3442400008.0
2007-10-11 22:45:00,0.69855,0.6987,0.6985,0.6986,2633499997.0
2007-10-11 22:50:00,0.6986,0.6987,0.69855,0.6986,4397999960.0
2007-10-11 22:55:00,0.6986,0.6987,0.6985,0.6986,2285999997.0
2007-10-11 23:00:00,0.6985,0.6985,0.698,0.6984,943000000.0
2007-10-11 23:05:00,0.6984,0.6985,0.6983,0.6985,995500004.0
2007-10-11 23:10:00,0.6985,0.6986,0.6984,0.6986,1021199986.0
2007-10-11 23:15:00,0.6986,0.6986,0.6985,0.6986,134000000.0
2007-10-11 23:20:00,0.6986,0.6986,0.6984,0.6986,509800005.0
2007-10-11 23:25:00,0.6986,0.6987,0.6985,0.6986,1001200008.0
2007-10-11 23:30:00,0.6985,0.6986,0.6984,0.6986,392400000.0
2007-10-11 23:35:00,0.6986,0.6986,0.6984,0.69855,773400011.0
2007-10-11 23:40:00,0.6986,0.6986,0.6981,0.6983,2029100000.0
2007-10-11 23:45:00,0.6983,0.6983,0.69805,0.6981,2362400016.0
2007-10-11 23:50:00,0.6982,0.6983,0.6981,0.6982,1552000007.0
2007-10-11 23:55:00,0.6982,0.6983,0.6979,0.6981,1393100008.0
2007-10-12 00:00:00,0.6981,0.6981,0.6979,0.6981,2243400010.0
2007-10-12 00:05:00,0.69815,0.69815,0.698,0.6981,914600001.0
2007-10-12 00:10:00,0.6981,0.6982,0.698,0.698,982199995.0
2007-10-12 00:15:00,0.698,0.6982,0.698,0.6981,587999995.0
2007-10-12 00:20:00,0.698,0.6982,0.698,0.6981,1122599998.0
2007-10-12 00:25:00,0.6981,0.69825,0.698,0.69805,845700010.0
2007-10-12 00:30:00,0.698,0.69824,0.698,0.698,316799996.0
2007-10-12 00:35:00,0.6981,0.6982,0.6979,0.698,1423899987.0
2007-10-12 00:40:00,0.698,0.69815,0.6979,0.6981,620099998.0
2007-10-12 00:45:00,0.6981,0.6981,0.69777,0.69777,1323800002.0
2007-10-12 00:50:00,0.6981,0.6981,0.6979,0.698,2380199993.0
2007-10-12 00:55:00,0.698,0.698,0.69795,0.698,581299989.0
2007-10-12 01:00:00,0.698,0.6981,0.69795,0.69805,713799996.0
2007-10-12 01:05:00,0.698,0.6981,0.6979,0.6981,1726799982.0
2007-10-12 01:10:00,0.6981,0.6983,0.698,0.69815,3784599997.0
2007-10-12 01:15:00,0.6983,0.6983,0.69815,0.6983,1832400007.0
2007-10-12 01:20:00,0.69827,0.6984,0.69818,0.6984,4054999974.0
2007-10-12 01:25:00,0.6984,0.6985,0.6984,0.6985,2423400025.0
2007-10-12 01:30:00,0.6985,0.6986,0.69835,0.6984,3009699980.0
2007-10-12 01:35:00,0.6984,0.69845,0.6982,0.6984,2156100024.0
2007-10-12 01:40:00,0.69845,0.69845,0.6982,0.6982,1184999988.0
2007-10-12 01:45:00,0.69815,0.6983,0.69815,0.6982,1644599977.0
2007-10-12 01:50:00,0.6982,0.6984,0.6982,0.6984,1439000005.0
2007-10-12 01:55:00,0.6984,0.6984,0.69825,0.6983,3069400003.0
2007-10-12 02:00:00,0.6983,0.69875,0.6983,0.69865,4408899996.0
2007-10-12 02:05:00,0.69865,0.6987,0.69845,0.6985,3587399979.0
2007-10-12 02:10:00,0.6985,0.6985,0.69835,0.6985,5797499985.0
2007-10-12 02:15:00,0.6985,0.6987,0.6984,0.69845,3065500006.0
2007-10-12 02:20:00,0.6985,0.6987,0.6985,0.6987,2238300036.0
2007-10-12 02:25:00,0.6987,0.6987,0.69855,0.69865,794800006.0
2007-10-12 02:30:00,0.69865,0.69865,0.69845,0.6986,466600007.0
2007-10-12 02:35:00,0.6985,0.6985,0.69835,0.69835,4089099967.0
2007-10-12 02:40:00,0.6984,0.6986,0.6983,0.69855,5857700012.0
2007-10-12 02:45:00,0.69855,0.69855,0.6983,0.6984,5125799940.0
2007-10-12 02:50:00,0.6984,0.69855,0.6983,0.69855,3826099981.0
2007-10-12 02:55:00,0.69855,0.6986,0.69832,0.6986,2063100002.0
2007-10-12 03:00:00,0.6986,0.6987,0.69855,0.6986,3932099996.0
2007-10-12 03:05:00,0.6986,0.6987,0.6985,0.69865,3570500012.0
2007-10-12 03:10:00,0.6987,0.6988,0.6986,0.6986,3294700004.0
2007-10-12 03:15:00,0.6986,0.6988,0.6985,0.6987,3346700010.0
2007-10-12 03:20:00,0.6987,0.6987,0.6984,0.6984,5106300008.0
2007-10-12 03:25:00,0.6985,0.69875,0.6984,0.6987,3302999961.0
2007-10-12 03:30:00,0.6987,0.6987,0.69855,0.6986,1516099986.0
2007-10-12 03:35:00,0.6986,0.6987,0.6984,0.69865,2205700004.0
2007-10-12 03:40:00,0.69865,0.69865,0.69855,0.6986,432100000.0
2007-10-12 03:45:00,0.6986,0.6986,0.6982,0.6982,2025399961.0
2007-10-12 03:50:00,0.6982,0.69835,0.6981,0.6982,5712699971.0
2007-10-12 03:55:00,0.6982,0.6984,0.6981,0.69815,3048500029.0
2007-10-12 04:00:00,0.6982,0.69835,0.6981,0.6982,4784999990.0
2007-10-12 04:05:00,0.6982,0.6983,0.69815,0.6982,4262500028.0
2007-10-12 04:10:00,0.6982,0.69835,0.6981,0.6983,2943099996.0
2007-10-12 04:15:00,0.6983,0.6984,0.6981,0.6982,2321100027.0
2007-10-12 04:20:00,0.6982,0.6983,0.6981,0.6983,6940399977.0
2007-10-12 04:25:00,0.6983,0.6983,0.6981,0.6983,2881499995.0
2007-10-12 04:30:00,0.6983,0.69835,0.6982,0.69825,2919200017.0
2007-10-12 04:35:00,0.69825,0.69835,0.69815,0.6983,2717900029.0
2007-10-12 04:40:00,0.6983,0.69835,0.69815,0.6983,2179000035.0
2007-10-12 04:45:00,0.6982,0.6985,0.6982,0.6983,5075699990.0
2007-10-12 04:50:00,0.6983,0.6984,0.69825,0.69835,1878099994.0
2007-10-12 04:55:00,0.69835,0.6985,0.6981,0.6983,3152399982.0
2007-10-12 05:00:00,0.6982,0.6983,0.6982,0.6983,4059300024.0
2007-10-12 05:05:00,0.6983,0.6983,0.6981,0.6982,5362799991.0
2007-10-12 05:10:00,0.69815,0.6982,0.69805,0.69805,1088600000.0
2007-10-12 05:15:00,0.6981,0.6982,0.69805,0.69815,1418400013.0
2007-10-12 05:20:00,0.6982,0.6982,0.69805,0.6981,2242799981.0
2007-10-12 05:25:00,0.6981,0.6983,0.69805,0.69825,1878199989.0
2007-10-12 05:30:00,0.69825,0.69825,0.6981,0.6982,1336599980.0
2007-10-12 05:35:00,0.6982,0.6983,0.6981,0.69825,2479400000.0
2007-10-12 05:40:00,0.69825,0.6984,0.6982,0.6983,2052800021.0
2007-10-12 05:45:00,0.6983,0.6984,0.6982,0.6982,2179599992.0
2007-10-12 05:50:00,0.6983,0.6983,0.69815,0.6983,2430600031.0
2007-10-12 05:55:00,0.6983,0.6983,0.698,0.6982,4495100008.0
2007-10-12 06:00:00,0.6982,0.6983,0.6981,0.69815,3911999981.0
2007-10-12 06:05:00,0.69815,0.69825,0.69795,0.69825,2335099968.0
2007-10-12 06:10:00,0.69825,0.69825,0.698,0.6982,1897800003.0
2007-10-12 06:15:00,0.6982,0.6983,0.6981,0.6983,597599993.0
2007-10-12 06:20:00,0.6983,0.6985,0.6983,0.69845,3153600014.0
2007-10-12 06:25:00,0.69845,0.6985,0.6984,0.6985,618699998.0
2007-10-12 06:30:00,0.6985,0.6985,0.6984,0.6984,843599993.0
2007-10-12 06:35:00,0.6984,0.69845,0.6982,0.6982,4863299968.0
2007-10-12 06:40:00,0.6983,0.6984,0.6982,0.6983,2207199980.0
2007-10-12 06:45:00,0.69825,0.6984,0.69825,0.6983,4358199962.0
2007-10-12 06:50:00,0.6983,0.6984,0.69795,0.69795,4475799982.0
2007-10-12 06:55:00,0.698,0.6981,0.6978,0.6979,4049099981.0
2007-10-12 07:00:00,0.6979,0.6982,0.6979,0.6981,2217399988.0
2007-10-12 07:05:00,0.6982,0.69825,0.69805,0.6982,3060999983.0
2007-10-12 07:10:00,0.6982,0.6984,0.69815,0.6983,2679599984.0
2007-10-12 07:15:00,0.6983,0.6985,0.6983,0.6983,4367499996.0
2007-10-12 07:20:00,0.6985,0.69855,0.6983,0.6985,3073599990.0
2007-10-12 07:25:00,0.6985,0.6985,0.6982,0.6984,2661399996.0
2007-10-12 07:30:00,0.6984,0.6986,0.69835,0.6985,4426300001.0
2007-10-12 07:35:00,0.69855,0.6986,0.69835,0.6986,4833800003.0
2007-10-12 07:40:00,0.6986,0.6986,0.69835,0.6986,4422600001.0
2007-10-12 07:45:00,0.6986,0.69875,0.6985,0.69865,4412900010.0
2007-10-12 07:50:00,0.69865,0.6988,0.6986,0.6987,6577099981.0
2007-10-12 07:55:00,0.6987,0.6988,0.6986,0.6987,7197799987.0
2007-10-12 08:00:00,0.6987,0.69885,0.6986,0.69875,3709999982.0
2007-10-12 08:05:00,0.6988,0.6991,0.6987,0.699,8740999996.0
2007-10-12 08:10:00,0.6991,0.6991,0.6988,0.6989,10679999950.0
2007-10-12 08:15:00,0.699,0.69915,0.6989,0.699,10259599940.0
2007-10-12 08:20:00,0.6988,0.699,0.6988,0.69885,4926799982.0
2007-10-12 08:25:00,0.69885,0.69915,0.6988,0.69905,5610100003.0
2007-10-12 08:30:00,0.6989,0.69905,0.6987,0.6989,6850500018.0
2007-10-12 08:35:00,0.699,0.6993,0.6989,0.6993,6462600024.0
2007-10-12 08:40:00,0.6993,0.6994,0.6991,0.6992,8338000008.0
2007-10-12 08:45:00,0.6992,0.69935,0.6991,0.6992,4621500021.0
2007-10-12 08:50:00,0.6994,0.6994,0.6991,0.6994,9083600029.0
2007-10-12 08:55:00,0.6994,0.69955,0.69925,0.6995,4224400003.0
2007-10-12 09:00:00,0.6994,0.6994,0.6991,0.6992,6590699948.0
2007-10-12 09:05:00,0.6993,0.69945,0.6992,0.6992,10031299890.0
2007-10-12 09:10:00,0.6992,0.6995,0.69915,0.6995,7542400006.0
2007-10-12 09:15:00,0.6994,0.69985,0.6993,0.6998,7372999950.0
2007-10-12 09:20:00,0.6997,0.69995,0.6997,0.6998,9155399965.0
2007-10-12 09:25:00,0.6997,0.7002,0.6997,0.7001,7655999996.0
2007-10-12 09:30:00,0.7003,0.7004,0.7002,0.70035,4768500016.0
2007-10-12 09:35:00,0.70035,0.7004,0.6999,0.7002,4545299994.0
2007-10-12 09:40:00,0.7003,0.7004,0.7002,0.7003,3916399992.0
2007-10-12 09:45:00,0.7001,0.7004,0.7001,0.7004,4308800004.0
2007-10-12 09:50:00,0.7004,0.7004,0.7001,0.7001,7483800053.0
2007-10-12 09:55:00,0.70035,0.7005,0.7001,0.7003,8374199896.0
2007-10-12 10:00:00,0.7002,0.7005,0.7002,0.7005,8527999875.0
2007-10-12 10:05:00,0.7006,0.7006,0.7001,0.7002,8527999875.0
2007-10-12 10:10:00,0.7001,0.7002,0.6997,0.69985,8016199947.0
2007-10-12 10:15:00,0.6996,0.6998,0.6996,0.6997,9939700024.0
2007-10-12 10:20:00,0.6994,0.6997,0.6993,0.6996,6587199933.0
2007-10-12 10:25:00,0.6995,0.6998,0.6995,0.6996,7903999944.0
2007-10-12 10:30:00,0.6997,0.6998,0.6996,0.6998,7963599874.0
2007-10-12 10:35:00,0.6998,0.6998,0.69965,0.69965,5395300001.0
2007-10-12 10:40:00,0.6994,0.6997,0.6992,0.6993,4236999987.0
2007-10-12 10:45:00,0.6994,0.6994,0.6991,0.69935,10235000010.0
2007-10-12 10:50:00,0.6994,0.6994,0.6991,0.6991,8092999993.0
2007-10-12 10:55:00,0.699,0.6992,0.6989,0.6989,6382700029.0
2007-10-12 11:00:00,0.6991,0.6992,0.6989,0.6991,9949800049.0
2007-10-12 11:05:00,0.6991,0.6992,0.69905,0.6992,4468199963.0
2007-10-12 11:10:00,0.6992,0.6993,0.699,0.6993,6784200002.0
2007-10-12 11:15:00,0.6993,0.6993,0.699,0.6992,6574800056.0
2007-10-12 11:20:00,0.6991,0.6995,0.6991,0.6994,8511900048.0
2007-10-12 11:25:00,0.6993,0.69965,0.6992,0.6996,4539000010.0
2007-10-12 11:30:00,0.69965,0.6997,0.6995,0.6995,2927500033.0
2007-10-12 11:35:00,0.6997,0.6997,0.6991,0.6992,3308100026.0
2007-10-12 11:40:00,0.6994,0.6995,0.6992,0.6994,6728199991.0
2007-10-12 11:45:00,0.6994,0.6994,0.6992,0.6992,5023100010.0
2007-10-12 11:50:00,0.6993,0.6994,0.699,0.6992,4688899989.0
2007-10-12 11:55:00,0.6991,0.6993,0.6989,0.699,6437699966.0
2007-10-12 12:00:00,0.6992,0.6994,0.6991,0.6994,2241000021.0
2007-10-12 12:05:00,0.6994,0.6995,0.6992,0.6994,6083899976.0
2007-10-12 12:10:00,0.6993,0.6996,0.6993,0.6996,7018000030.0
2007-10-12 12:15:00,0.6998,0.6999,0.69965,0.69985,5803800030.0
2007-10-12 12:20:00,0.6996,0.6999,0.6996,0.6998,8060100036.0
2007-10-12 12:25:00,0.6998,0.6998,0.6995,0.6995,5902499974.0
2007-10-12 12:30:00,0.6994,0.6998,0.6994,0.6998,4949499987.0
2007-10-12 12:35:00,0.6998,0.6998,0.6994,0.6995,7968099975.0
2007-10-12 12:40:00,0.6995,0.6996,0.6993,0.6995,4448699985.0
2007-10-12 12:45:00,0.69945,0.6996,0.6994,0.6995,7532599983.0
2007-10-12 12:50:00,0.6995,0.6997,0.6995,0.6997,6198300019.0
2007-10-12 12:55:00,0.6997,0.6999,0.6995,0.6998,5829799998.0
2007-10-12 13:00:00,0.6997,0.6998,0.6996,0.6998,4478600026.0
2007-10-12 13:05:00,0.69975,0.6999,0.6996,0.6996,8140800024.0
2007-10-12 13:10:00,0.6998,0.7001,0.6998,0.7001,4350399980.0
2007-10-12 13:15:00,0.7001,0.7001,0.69965,0.69965,8169800004.0
2007-10-12 13:20:00,0.69965,0.69965,0.6993,0.69945,8125000008.0
2007-10-12 13:25:00,0.6993,0.6995,0.6993,0.6993,5940600045.0
2007-10-12 13:30:00,0.6995,0.6996,0.6991,0.6992,4097099996.0
2007-10-12 13:35:00,0.6994,0.69945,0.6993,0.6994,7186299957.0
2007-10-12 13:40:00,0.69935,0.6994,0.6991,0.6992,4706900035.0
2007-10-12 13:45:00,0.6989,0.6991,0.6984,0.6987,6700599964.0
2007-10-12 13:50:00,0.6988,0.6988,0.6984,0.6985,7842899964.0
2007-10-12 13:55:00,0.6986,0.6988,0.6982,0.6983,7304599913.0
2007-10-12 14:00:00,0.6982,0.6986,0.6982,0.6985,8885399945.0
2007-10-12 14:05:00,0.6986,0.6987,0.6983,0.6983,8692200013.0
2007-10-12 14:10:00,0.6984,0.6985,0.6981,0.69845,9399000025.0
2007-10-12 14:15:00,0.6983,0.6986,0.6983,0.69855,5505000038.0
2007-10-12 14:20:00,0.6986,0.69875,0.6983,0.6987,9349300017.0
2007-10-12 14:25:00,0.6986,0.69875,0.6983,0.6984,9948299999.0
2007-10-12 14:30:00,0.6984,0.6987,0.698,0.6984,3689499970.0
2007-10-12 14:35:00,0.6985,0.6985,0.6981,0.6982,3689499970.0
2007-10-12 14:40:00,0.6983,0.6985,0.6981,0.6984,3689499970.0
2007-10-12 14:45:00,0.6983,0.6985,0.6979,0.698,3689499970.0
2007-10-12 14:50:00,0.6981,0.6983,0.6979,0.6979,4628399986.0
2007-10-12 14:55:00,0.698,0.6981,0.6978,0.6978,5951599988.0
2007-10-12 15:00:00,0.6979,0.6982,0.6979,0.698,7439499985.0
2007-10-12 15:05:00,0.6979,0.698,0.6976,0.6977,7439499985.0
2007-10-12 15:10:00,0.6976,0.6977,0.6973,0.6973,7439499985.0
2007-10-12 15:15:00,0.6974,0.6974,0.6971,0.6971,7439499985.0
2007-10-12 15:20:00,0.6972,0.6972,0.6969,0.6971,7439499985.0
2007-10-12 15:25:00,0.697,0.69715,0.6968,0.6968,7108799990.0
2007-10-12 15:30:00,0.6969,0.6969,0.6965,0.6968,5786000010.0
2007-10-12 15:35:00,0.6969,0.697,0.6968,0.697,4628800008.0
2007-10-12 15:40:00,0.6969,0.6973,0.6969,0.6973,4956400011.0
2007-10-12 15:45:00,0.6973,0.6973,0.697,0.6972,3391500018.0
2007-10-12 15:50:00,0.6972,0.69725,0.6969,0.697,2090700013.0
2007-10-12 15:55:00,0.6969,0.69715,0.6968,0.69715,2792500010.0
2007-10-12 16:00:00,0.6969,0.6973,0.6969,0.6971,7377799970.0
2007-10-12 16:05:00,0.697,0.6971,0.6969,0.6969,6034500015.0
2007-10-12 16:10:00,0.697,0.6971,0.6968,0.697,6829100038.0
2007-10-12 16:15:00,0.6969,0.697,0.6968,0.6968,8006000104.0
2007-10-12 16:20:00,0.697,0.6972,0.6967,0.6971,8846699986.0
2007-10-12 16:25:00,0.6969,0.6971,0.6967,0.697,6986399959.0
2007-10-12 16:30:00,0.697,0.697,0.6967,0.6969,4228399988.0
2007-10-12 16:35:00,0.69695,0.697,0.6964,0.6965,7667100072.0
2007-10-12 16:40:00,0.69665,0.6967,0.6964,0.6964,4309200032.0
2007-10-12 16:45:00,0.69655,0.6966,0.6962,0.6962,3016000010.0
2007-10-12 16:50:00,0.6963,0.6963,0.696,0.6961,4172500025.0
2007-10-12 16:55:00,0.696,0.6963,0.696,0.6962,4172500025.0
2007-10-12 17:00:00,0.6963,0.6964,0.6962,0.6964,5090400024.0
2007-10-12 17:05:00,0.6965,0.6967,0.6963,0.6964,7948300030.0
2007-10-12 17:10:00,0.6965,0.6965,0.6963,0.6964,4174400004.0
2007-10-12 17:15:00,0.6963,0.6966,0.6963,0.6965,7453500041.0
2007-10-12 17:20:00,0.69645,0.6967,0.6962,0.69635,6592200029.0
2007-10-12 17:25:00,0.6963,0.6965,0.6962,0.6962,9973899994.0
2007-10-12 17:30:00,0.6963,0.69645,0.6961,0.6962,7120199956.0
2007-10-12 17:35:00,0.6963,0.6966,0.6962,0.6965,7013799983.0
2007-10-12 17:40:00,0.6965,0.6966,0.6962,0.6963,7772999974.0
2007-10-12 17:45:00,0.6963,0.6964,0.6962,0.6963,4497800011.0
2007-10-12 17:50:00,0.69625,0.6964,0.696,0.6964,4550999974.0
2007-10-12 17:55:00,0.6964,0.69655,0.6963,0.6965,5671899992.0
2007-10-12 18:00:00,0.69645,0.6965,0.6962,0.6964,9103000002.0
2007-10-12 18:05:00,0.6963,0.6965,0.696,0.69645,7699699964.0
2007-10-12 18:10:00,0.69645,0.6965,0.6963,0.69635,4053200011.0
2007-10-12 18:15:00,0.6963,0.6964,0.696,0.6961,6930199977.0
2007-10-12 18:20:00,0.6961,0.6963,0.6959,0.6963,7260625028.0
2007-10-12 18:25:00,0.69625,0.6964,0.69625,0.6964,1833200000.0
2007-10-12 18:30:00,0.6964,0.6965,0.6962,0.6964,5615300012.0
2007-10-12 18:35:00,0.6964,0.6965,0.6961,0.6965,3827300001.0
2007-10-12 18:40:00,0.6965,0.6965,0.6963,0.6965,3106899983.0
2007-10-12 18:45:00,0.6965,0.6965,0.6964,0.6964,1031299996.0
2007-10-12 18:50:00,0.6964,0.6965,0.6963,0.6964,3756999983.0
2007-10-12 18:55:00,0.6964,0.6965,0.69625,0.69645,6438500055.0
2007-10-12 19:00:00,0.6965,0.6965,0.69645,0.6965,2023900015.0
2007-10-12 19:05:00,0.6965,0.6965,0.69635,0.69645,1350999992.0
2007-10-12 19:10:00,0.69645,0.69645,0.69635,0.6964,1860800012.0
2007-10-12 19:15:00,0.6964,0.69665,0.6964,0.69655,2090399995.0
2007-10-12 19:20:00,0.6966,0.6966,0.6963,0.6965,3688200005.0
2007-10-12 19:25:00,0.6965,0.69655,0.6964,0.69655,4968800004.0
2007-10-12 19:30:00,0.6965,0.69655,0.69636,0.69648,1705500014.0
2007-10-12 19:35:00,0.6966,0.69665,0.6963,0.6965,3213999999.0
2007-10-12 19:40:00,0.6965,0.6966,0.6965,0.6966,4471099978.0
2007-10-12 19:45:00,0.69655,0.6966,0.69645,0.6966,4742799995.0
2007-10-12 19:50:00,0.6966,0.6966,0.69645,0.6965,1844499970.0
2007-10-12 19:55:00,0.6965,0.6966,0.69635,0.6964,6617399905.0
2007-10-12 20:00:00,0.6964,0.6966,0.6964,0.6966,3172799998.0
2007-10-12 20:05:00,0.6966,0.6968,0.69655,0.6967,5577299998.0
2007-10-12 20:10:00,0.6967,0.6968,0.69665,0.6967,4244000002.0
2007-10-12 20:15:00,0.6967,0.6968,0.69665,0.69675,3837000006.0
2007-10-12 20:20:00,0.69685,0.6971,0.6967,0.69705,6373700027.0
2007-10-12 20:25:00,0.69705,0.6971,0.6969,0.697,3087500027.0
2007-10-12 20:30:00,0.697,0.69705,0.69695,0.697,1068099989.0
2007-10-12 20:35:00,0.697,0.697,0.69685,0.69695,558900014.0
2007-10-12 20:40:00,0.69695,0.69705,0.6969,0.697,2460499984.0
2007-10-12 20:45:00,0.697,0.697,0.6968,0.6969,1453300000.0
2007-10-12 20:50:00,0.6969,0.6969,0.69685,0.6969,1531100024.0
2007-10-12 20:55:00,0.6969,0.6969,0.6966,0.6968,3898300002.0
2007-10-12 21:00:00,0.6968,0.6968,0.6966,0.6967,3227300030.0
2007-10-12 21:05:00,0.6967,0.6967,0.6966,0.6967,1043200001.0
2007-10-12 21:10:00,0.6967,0.6967,0.6966,0.6966,1345199995.0
2007-10-12 21:15:00,0.6966,0.6967,0.69655,0.6966,838799988.0
2007-10-12 21:20:00,0.6966,0.6966,0.69645,0.6965,704900003.0
2007-10-12 21:25:00,0.6965,0.69665,0.6963,0.69655,4019399990.0
2007-10-12 21:30:00,0.69655,0.6967,0.69655,0.69655,1636300004.0
2007-10-12 21:35:00,0.6966,0.6966,0.6963,0.69635,3579300039.0
2007-10-12 21:40:00,0.6964,0.6965,0.69635,0.6965,844600001.0
2007-10-12 21:45:00,0.69645,0.6968,0.69635,0.6968,4426399994.0
2007-10-12 21:50:00,0.6968,0.6971,0.6966,0.69705,2968599998.0
2007-10-12 21:55:00,0.69705,0.69715,0.697,0.6971,886599996.0
2007-10-12 22:00:00,0.6971,0.6972,0.697,0.6971,2223199980.0
2007-10-12 22:05:00,0.6971,0.6971,0.6968,0.697,894499986.0
2007-10-12 22:10:00,0.697,0.697,0.6967,0.6968,2446600000.0
2007-10-12 22:15:00,0.6968,0.6968,0.6965,0.6967,1101300000.0
2007-10-12 22:20:00,0.6967,0.6967,0.6964,0.6966,832600000.0
2007-10-12 22:25:00,0.6966,0.6966,0.6964,0.6965,1626100005.0
2007-10-12 22:30:00,0.6965,0.6966,0.6963,0.6965,2463199990.0
2007-10-12 22:35:00,0.69645,0.6965,0.69589,0.69592,3046699998.0
2007-10-12 22:40:00,0.6963,0.6963,0.6959,0.6962,1326199981.0
2007-10-12 22:45:00,0.6962,0.6964,0.6961,0.6964,1456699991.0
2007-10-12 22:50:00,0.6964,0.6964,0.6961,0.6963,603700000.0
2007-10-12 22:55:00,0.6963,0.6963,0.6961,0.6962,539000000.0
2007-10-14 23:00:00,0.69625,0.69671,0.6962,0.69661,769300000.0
2007-10-14 23:05:00,0.69654,0.69663,0.69623,0.69645,1668299999.0
2007-10-14 23:10:00,0.6968,0.6968,0.69641,0.69655,3356799996.0
2007-10-14 23:15:00,0.69655,0.6967,0.69629,0.69649,1617500001.0
2007-10-14 23:20:00,0.69666,0.69679,0.6965,0.69658,2534700005.0
2007-10-14 23:25:00,0.69666,0.69682,0.69655,0.69666,3115399978.0
2007-10-14 23:30:00,0.69685,0.69685,0.6965,0.6967,2496799996.0
2007-10-14 23:35:00,0.6967,0.69695,0.6964,0.6967,834999991.0
2007-10-14 23:40:00,0.6967,0.69709,0.6965,0.6967,1092000000.0
2007-10-14 23:45:00,0.6967,0.6967,0.6963,0.6966,1573500018.0
2007-10-14 23:50:00,0.6966,0.6966,0.6965,0.6966,416499999.0
2007-10-14 23:55:00,0.6966,0.6966,0.6962,0.6964,2916199971.0
2007-10-15 00:00:00,0.6964,0.6965,0.6963,0.69645,602100000.0
2007-10-15 00:05:00,0.69645,0.69645,0.6963,0.6963,366300001.0
2007-10-15 00:10:00,0.6964,0.69645,0.6963,0.69645,244399999.0
2007-10-15 00:15:00,0.69645,0.69645,0.6962,0.69645,364600000.0
2007-10-15 00:20:00,0.69645,0.69645,0.6963,0.6964,334100006.0
2007-10-15 00:25:00,0.6964,0.69645,0.6963,0.6964,1257000005.0
2007-10-15 00:30:00,0.6964,0.6964,0.6961,0.6961,3441200021.0
2007-10-15 00:35:00,0.6962,0.6962,0.69605,0.6961,1741800018.0
2007-10-15 00:40:00,0.6961,0.6962,0.696,0.6961,3028200033.0
2007-10-15 00:45:00,0.6962,0.6963,0.696,0.6962,4305700021.0
2007-10-15 00:50:00,0.6961,0.6962,0.6959,0.6959,2426700002.0
2007-10-15 00:55:00,0.696,0.696,0.6955,0.696,4714399914.0
2007-10-15 01:00:00,0.696,0.6961,0.6958,0.696,2605099999.0
2007-10-15 01:05:00,0.696,0.6964,0.6959,0.6963,1266000000.0
2007-10-15 01:10:00,0.6963,0.6964,0.6961,0.6962,2112999986.0
2007-10-15 01:15:00,0.6962,0.6964,0.6961,0.6963,2383599974.0
2007-10-15 01:20:00,0.6963,0.6964,0.6962,0.6964,1862900000.0
2007-10-15 01:25:00,0.69635,0.6964,0.69625,0.6963,1526899981.0
2007-10-15 01:30:00,0.6963,0.6963,0.6962,0.6963,1181200000.0
2007-10-15 01:35:00,0.6963,0.6963,0.6962,0.6963,1711099996.0
2007-10-15 01:40:00,0.6963,0.6964,0.6962,0.6964,1412600004.0
2007-10-15 01:45:00,0.6964,0.6965,0.6963,0.6965,1736399988.0
2007-10-15 01:50:00,0.6965,0.6965,0.6964,0.6964,2141299996.0
2007-10-15 01:55:00,0.6964,0.6965,0.6962,0.6963,5543800029.0
2007-10-15 02:00:00,0.6963,0.6965,0.69625,0.6963,4698699960.0
2007-10-15 02:05:00,0.6963,0.6966,0.69625,0.6965,2397200015.0
2007-10-15 02:10:00,0.6966,0.6967,0.6965,0.69665,5246300019.0
2007-10-15 02:15:00,0.69665,0.697,0.69665,0.6969,5584999983.0
2007-10-15 02:20:00,0.6969,0.697,0.6967,0.6968,5061900023.0
2007-10-15 02:25:00,0.6968,0.6968,0.6965,0.69675,8479000048.0
2007-10-15 02:30:00,0.69675,0.69695,0.6967,0.6968,4601399993.0
2007-10-15 02:35:00,0.6968,0.69705,0.6967,0.69705,5463999978.0
2007-10-15 02:40:00,0.69705,0.69705,0.6968,0.697,4176600003.0
2007-10-15 02:45:00,0.697,0.697,0.6968,0.6969,5626300016.0
2007-10-15 02:50:00,0.6969,0.6971,0.6969,0.697,4305799987.0
2007-10-15 02:55:00,0.6969,0.69695,0.69675,0.69685,3082199970.0
2007-10-15 03:00:00,0.69685,0.69695,0.6968,0.6969,1940800005.0
2007-10-15 03:05:00,0.6969,0.69695,0.6967,0.6967,4803900121.0
2007-10-15 03:10:00,0.6967,0.6968,0.6966,0.69675,2332199963.0
2007-10-15 03:15:00,0.69675,0.6968,0.6967,0.6968,569800000.0
2007-10-15 03:20:00,0.6968,0.6968,0.6966,0.69675,2408099990.0
2007-10-15 03:25:00,0.69675,0.6968,0.6966,0.69675,2307899959.0
2007-10-15 03:30:00,0.69675,0.69675,0.6967,0.6967,2507000001.0
2007-10-15 03:35:00,0.6967,0.6967,0.6966,0.6966,1379799987.0
2007-10-15 03:40:00,0.6967,0.6967,0.6966,0.6967,861199989.0
2007-10-15 03:45:00,0.6967,0.6967,0.69645,0.6966,6658200064.0
2007-10-15 03:50:00,0.6965,0.6966,0.6964,0.6965,7394300083.0
2007-10-15 03:55:00,0.6965,0.6967,0.6965,0.6967,2824899935.0
2007-10-15 04:00:00,0.6966,0.6967,0.6966,0.6967,1152199989.0
2007-10-15 04:05:00,0.6967,0.6967,0.69655,0.6966,1880299979.0
2007-10-15 04:10:00,0.69665,0.6967,0.6966,0.6967,1825799997.0
2007-10-15 04:15:00,0.6967,0.6968,0.6964,0.6965,3250099973.0
2007-10-15 04:20:00,0.6965,0.6965,0.6963,0.69635,1648399982.0
2007-10-15 04:25:00,0.69635,0.6964,0.6961,0.6963,992399999.0
2007-10-15 04:30:00,0.6963,0.6964,0.69615,0.6962,2071299996.0
2007-10-15 04:35:00,0.6962,0.6963,0.6959,0.6961,2519199959.0
2007-10-15 04:40:00,0.6961,0.6962,0.696,0.6961,2315499987.0
2007-10-15 04:45:00,0.6962,0.6962,0.696,0.69615,1110799994.0
2007-10-15 04:50:00,0.69615,0.6963,0.6959,0.696,2710499973.0
2007-10-15 04:55:00,0.696,0.696,0.6958,0.6958,4074199994.0
2007-10-15 05:00:00,0.6958,0.696,0.6958,0.69585,1272699994.0
2007-10-15 05:05:00,0.69585,0.696,0.69585,0.6959,3146700021.0
2007-10-15 05:10:00,0.696,0.696,0.6957,0.6959,2314799978.0
2007-10-15 05:15:00,0.6959,0.6959,0.6958,0.6958,709599992.0
2007-10-15 05:20:00,0.6958,0.69595,0.6957,0.6958,2736900038.0
2007-10-15 05:25:00,0.69575,0.6959,0.69575,0.6959,3476000009.0
2007-10-15 05:30:00,0.6959,0.696,0.6958,0.696,2010799973.0
2007-10-15 05:35:00,0.696,0.696,0.6959,0.696,1167199982.0
2007-10-15 05:40:00,0.696,0.6961,0.696,0.6961,1372800006.0
2007-10-15 05:45:00,0.6961,0.6962,0.696,0.6961,6152900006.0
2007-10-15 05:50:00,0.6961,0.6964,0.6961,0.6962,6094000010.0
2007-10-15 05:55:00,0.6962,0.6963,0.69605,0.6962,3180799996.0
2007-10-15 06:00:00,0.6962,0.6963,0.6962,0.6963,1646499992.0
2007-10-15 06:05:00,0.6963,0.6964,0.6962,0.69635,3205799998.0
2007-10-15 06:10:00,0.69635,0.6966,0.69625,0.6965,2235199975.0
2007-10-15 06:15:00,0.6966,0.6966,0.69645,0.69645,929999996.0
2007-10-15 06:20:00,0.69645,0.6969,0.69645,0.6966,2640599995.0
2007-10-15 06:25:00,0.6966,0.6966,0.6964,0.6965,3453399989.0
2007-10-15 06:30:00,0.6965,0.6966,0.6965,0.6966,2928899994.0
2007-10-15 06:35:00,0.6966,0.6966,0.6965,0.6966,2147199991.0
2007-10-15 06:40:00,0.6966,0.69665,0.69645,0.6966,3311200034.0
2007-10-15 06:45:00,0.6966,0.6966,0.6963,0.6964,4650400023.0
2007-10-15 06:50:00,0.6964,0.69645,0.6963,0.6964,3890800039.0
2007-10-15 06:55:00,0.6965,0.6966,0.69635,0.6966,4813999982.0
2007-10-15 07:00:00,0.6966,0.6966,0.6964,0.6965,1201100012.0
2007-10-15 07:05:00,0.6965,0.69655,0.69635,0.69655,3575099995.0
2007-10-15 07:10:00,0.69655,0.69655,0.69645,0.69655,1339800000.0
2007-10-15 07:15:00,0.69655,0.6966,0.6965,0.6966,3845999984.0
2007-10-15 07:20:00,0.6966,0.6966,0.6965,0.6966,1902999999.0
2007-10-15 07:25:00,0.6966,0.6966,0.6964,0.6965,1839599989.0
2007-10-15 07:30:00,0.6965,0.6967,0.6964,0.69665,3403799970.0
2007-10-15 07:35:00,0.6967,0.6967,0.6965,0.69655,4467700025.0
2007-10-15 07:40:00,0.69655,0.69685,0.6965,0.69685,5280300002.0
2007-10-15 07:45:00,0.69685,0.69685,0.69645,0.6966,3942299992.0
2007-10-15 07:50:00,0.6966,0.6966,0.69635,0.6966,5656399991.0
2007-10-15 07:55:00,0.6966,0.6967,0.6965,0.6967,7291000046.0
2007-10-15 08:00:00,0.6967,0.697,0.6967,0.6969,3346699994.0
2007-10-15 08:05:00,0.6969,0.6969,0.69665,0.69665,2826000003.0
2007-10-15 08:10:00,0.69665,0.6968,0.69665,0.6968,2836300020.0
2007-10-15 08:15:00,0.6968,0.6968,0.6966,0.6967,3962600011.0
2007-10-15 08:20:00,0.6966,0.69665,0.69645,0.6966,4005900024.0
2007-10-15 08:25:00,0.69665,0.69675,0.6966,0.6967,5080200012.0
2007-10-15 08:30:00,0.6967,0.6968,0.6966,0.6968,4900199967.0
2007-10-15 08:35:00,0.69675,0.6968,0.69655,0.6967,3859900006.0
2007-10-15 08:40:00,0.6967,0.6967,0.6964,0.6964,6658200030.0
2007-10-15 08:45:00,0.6964,0.6965,0.6962,0.6964,5900599996.0
2007-10-15 08:50:00,0.6965,0.6966,0.6961,0.6963,8338200006.0
2007-10-15 08:55:00,0.6963,0.6964,0.6961,0.6963,6613299996.0
2007-10-15 09:00:00,0.6964,0.6966,0.6963,0.6966,7065200058.0
2007-10-15 09:05:00,0.6967,0.6967,0.6965,0.6966,7333999984.0
2007-10-15 09:10:00,0.6966,0.69685,0.6966,0.69675,5919200011.0
2007-10-15 09:15:00,0.69675,0.6968,0.6965,0.6966,7308599958.0
2007-10-15 09:20:00,0.6965,0.6968,0.6964,0.6968,7158399896.0
2007-10-15 09:25:00,0.6968,0.6969,0.6966,0.6967,9711000038.0
2007-10-15 09:30:00,0.6968,0.6969,0.6966,0.6968,8940499916.0
2007-10-15 09:35:00,0.69685,0.697,0.6967,0.6968,5948399990.0
2007-10-15 09:40:00,0.6969,0.6972,0.6968,0.6972,8880999984.0
2007-10-15 09:45:00,0.6973,0.6975,0.6972,0.6974,8725000000.0
2007-10-15 09:50:00,0.6973,0.6975,0.6972,0.6975,7194099962.0
2007-10-15 09:55:00,0.6977,0.6978,0.6974,0.6974,9795499810.0
2007-10-15 10:00:00,0.6975,0.6978,0.6974,0.6976,7836399848.0
2007-10-15 10:05:00,0.6975,0.6979,0.6975,0.6979,7836399848.0
2007-10-15 10:10:00,0.6978,0.6979,0.6977,0.6977,5914399942.0
2007-10-15 10:15:00,0.6976,0.6977,0.6974,0.6977,4510200010.0
2007-10-15 10:20:00,0.6977,0.6977,0.6976,0.6976,2492399988.0
2007-10-15 10:25:00,0.6977,0.69795,0.6976,0.6979,7345499974.0
2007-10-15 10:30:00,0.6979,0.6979,0.69775,0.6978,5643299975.0
2007-10-15 10:35:00,0.6978,0.6978,0.69765,0.6978,6557500027.0
2007-10-15 10:40:00,0.69775,0.6979,0.6977,0.6979,9566999927.0
2007-10-15 10:45:00,0.6979,0.698,0.6977,0.6978,7826999993.0
2007-10-15 10:50:00,0.6978,0.698,0.6977,0.6979,8873499973.0
2007-10-15 10:55:00,0.6978,0.698,0.6978,0.6979,6932100002.0
2007-10-15 11:00:00,0.6978,0.6981,0.6978,0.698,6022600014.0
2007-10-15 11:05:00,0.698,0.6982,0.6979,0.6982,8293300115.0
2007-10-15 11:10:00,0.6983,0.69835,0.6982,0.69825,6653000112.0
2007-10-15 11:15:00,0.6983,0.6983,0.698,0.6981,5538300034.0
2007-10-15 11:20:00,0.6982,0.6985,0.6982,0.6985,5196399928.0
2007-10-15 11:25:00,0.6984,0.6986,0.6984,0.6986,8202499835.0
2007-10-15 11:30:00,0.6986,0.69875,0.6985,0.69875,6040900015.0
2007-10-15 11:35:00,0.69875,0.6988,0.69855,0.6986,8524799908.0
2007-10-15 11:40:00,0.6986,0.6987,0.6985,0.6986,2746399975.0
2007-10-15 11:45:00,0.6987,0.69875,0.6983,0.6983,8587799979.0
2007-10-15 11:50:00,0.6982,0.6983,0.698,0.6982,8333999955.0
2007-10-15 11:55:00,0.6982,0.6982,0.698,0.6981,8302099953.0
2007-10-15 12:00:00,0.6982,0.6983,0.6979,0.698,6044799955.0
2007-10-15 12:05:00,0.6981,0.6981,0.6978,0.69785,5359299974.0
2007-10-15 12:10:00,0.6977,0.6979,0.6974,0.6978,7515999940.0
2007-10-15 12:15:00,0.6977,0.6978,0.6977,0.6978,4758299988.0
2007-10-15 12:20:00,0.6976,0.6977,0.6976,0.6976,2289599997.0
2007-10-15 12:25:00,0.6977,0.6977,0.6975,0.6977,4536000043.0
2007-10-15 12:30:00,0.6977,0.6977,0.6975,0.6976,6096100006.0
2007-10-15 12:35:00,0.69765,0.6977,0.6973,0.6974,5063199970.0
2007-10-15 12:40:00,0.6975,0.6976,0.6974,0.6975,5062799970.0
2007-10-15 12:45:00,0.69755,0.69755,0.6974,0.6974,6264800022.0
2007-10-15 12:50:00,0.69745,0.6975,0.6972,0.6972,6390299913.0
2007-10-15 12:55:00,0.6973,0.6974,0.6967,0.6967,7190599957.0
2007-10-15 13:00:00,0.6966,0.6971,0.6966,0.6968,8352799920.0
2007-10-15 13:05:00,0.6967,0.6968,0.6965,0.6966,9220999725.0
2007-10-15 13:10:00,0.6967,0.6968,0.6966,0.6968,8853599769.0
2007-10-15 13:15:00,0.6966,0.6969,0.6966,0.6967,9856000170.0
2007-10-15 13:20:00,0.6968,0.69695,0.6967,0.69685,7250800101.0
2007-10-15 13:25:00,0.6969,0.6969,0.6967,0.6967,5442700012.0
2007-10-15 13:30:00,0.69675,0.69685,0.6967,0.69685,5368999926.0
2007-10-15 13:35:00,0.6967,0.697,0.6967,0.69685,4956099998.0
2007-10-15 13:40:00,0.6969,0.697,0.6968,0.69685,9891600066.0
2007-10-15 13:45:00,0.6967,0.6967,0.6965,0.6966,2668800000.0
2007-10-15 13:50:00,0.6967,0.6969,0.6966,0.6969,2364800018.0
2007-10-15 13:55:00,0.6967,0.6969,0.6967,0.6968,5778500005.0
2007-10-15 14:00:00,0.697,0.697,0.6968,0.697,9579800050.0
2007-10-15 14:05:00,0.6969,0.6971,0.6969,0.697,8048800076.0
2007-10-15 14:10:00,0.697,0.6971,0.69685,0.69685,7987900020.0
2007-10-15 14:15:00,0.69685,0.6969,0.6968,0.6968,4665200004.0
2007-10-15 14:20:00,0.697,0.697,0.6968,0.697,6650599990.0
2007-10-15 14:25:00,0.6971,0.6973,0.6969,0.6969,4726399979.0
2007-10-15 14:30:00,0.6969,0.6973,0.6968,0.69725,8767299933.0
2007-10-15 14:35:00,0.6973,0.6973,0.6971,0.69715,4830899973.0
2007-10-15 14:40:00,0.697,0.6971,0.697,0.697,6106400053.0
2007-10-15 14:45:00,0.6971,0.6972,0.6969,0.6971,9679999995.0
2007-10-15 14:50:00,0.697,0.697,0.6968,0.6969,7743999996.0
2007-10-15 14:55:00,0.6968,0.6969,0.6967,0.6968,8698700011.0
2007-10-15 15:00:00,0.6966,0.6967,0.6964,0.6966,8744500050.0
2007-10-15 15:05:00,0.6967,0.6968,0.6966,0.69665,7555400006.0
2007-10-15 15:10:00,0.6967,0.6969,0.6966,0.6967,4873999948.0
2007-10-15 15:15:00,0.6968,0.6968,0.6966,0.6967,4873999948.0
2007-10-15 15:20:00,0.6966,0.6968,0.6965,0.6966,6317799956.0
2007-10-15 15:25:00,0.6965,0.6966,0.6964,0.6964,6073799996.0
2007-10-15 15:30:00,0.6965,0.6965,0.6964,0.6965,3543699999.0
2007-10-15 15:35:00,0.6966,0.6967,0.6964,0.6964,9143099971.0
2007-10-15 15:40:00,0.6963,0.6966,0.6963,0.6966,7765999964.0
2007-10-15 15:45:00,0.6965,0.6968,0.6965,0.6968,4917399997.0
2007-10-15 15:50:00,0.6966,0.6967,0.6965,0.6966,9723699981.0
2007-10-15 15:55:00,0.6967,0.6967,0.6966,0.6967,6388800015.0
2007-10-15 16:00:00,0.6966,0.6969,0.6965,0.6968,10648000025.0
2007-10-15 16:05:00,0.6967,0.6969,0.6967,0.69685,8267700027.0
2007-10-15 16:10:00,0.6967,0.6968,0.6967,0.6967,7540799804.0
2007-10-15 16:15:00,0.6968,0.6968,0.6965,0.6966,9170799895.0
2007-10-15 16:20:00,0.69665,0.6968,0.6966,0.69665,5458099962.0
2007-10-15 16:25:00,0.6967,0.6967,0.6966,0.6967,6223799958.0
2007-10-15 16:30:00,0.6968,0.6969,0.6967,0.6968,4202299997.0
2007-10-15 16:35:00,0.6967,0.6968,0.6966,0.6967,4763999976.0
2007-10-15 16:40:00,0.6968,0.6969,0.6967,0.6968,4984899964.0
2007-10-15 16:45:00,0.6968,0.6969,0.6967,0.6968,7874400000.0
2007-10-15 16:50:00,0.69685,0.6969,0.6967,0.6967,6211600018.0
2007-10-15 16:55:00,0.6968,0.6968,0.6964,0.6964,6524200029.0
2007-10-15 17:00:00,0.6965,0.6966,0.6962,0.6963,9471500015.0
2007-10-15 17:05:00,0.6964,0.6967,0.6963,0.6963,9471500015.0
2007-10-15 17:10:00,0.6964,0.6964,0.6962,0.6962,9471500015.0
2007-10-15 17:15:00,0.6963,0.6963,0.6962,0.6962,7577200012.0
2007-10-15 17:20:00,0.6961,0.6962,0.6959,0.6961,9471500015.0
2007-10-15 17:25:00,0.6961,0.6961,0.6959,0.6959,9502999975.0
2007-10-15 17:30:00,0.6959,0.6962,0.6958,0.696,7830914040.0
2007-10-15 17:35:00,0.6961,0.6963,0.69605,0.6962,4690399980.0
2007-10-15 17:40:00,0.6962,0.6962,0.6958,0.6959,6746300077.0
2007-10-15 17:45:00,0.696,0.696,0.6958,0.6959,5654000072.0
2007-10-15 17:50:00,0.696,0.6962,0.6959,0.6961,6060699989.0
2007-10-15 17:55:00,0.69615,0.69625,0.6961,0.6961,6095399937.0
2007-10-15 18:00:00,0.6962,0.6963,0.696,0.6961,5043099955.0
2007-10-15 18:05:00,0.696,0.6963,0.696,0.696,4817300003.0
2007-10-15 18:10:00,0.6961,0.6963,0.69605,0.6963,5609400000.0
2007-10-15 18:15:00,0.69625,0.6963,0.696,0.696,4118600020.0
2007-10-15 18:20:00,0.6961,0.69625,0.69605,0.6962,4033099982.0
2007-10-15 18:25:00,0.6962,0.69625,0.696,0.69615,3745500029.0
2007-10-15 18:30:00,0.69615,0.6963,0.69615,0.69615,5678299976.0
2007-10-15 18:35:00,0.69615,0.6963,0.696,0.696,4526600067.0
2007-10-15 18:40:00,0.6961,0.6963,0.6961,0.6962,4637500004.0
2007-10-15 18:45:00,0.6962,0.6962,0.6959,0.6959,3691899980.0
2007-10-15 18:50:00,0.69605,0.6961,0.6958,0.6958,6756399990.0
2007-10-15 18:55:00,0.6958,0.696,0.6958,0.696,5066899935.0
2007-10-15 19:00:00,0.696,0.696,0.6956,0.6956,5485699989.0
2007-10-15 19:05:00,0.6955,0.6957,0.6954,0.6955,8856699934.0
2007-10-15 19:10:00,0.6954,0.6955,0.6952,0.6952,8498399959.0
2007-10-15 19:15:00,0.6953,0.6954,0.69525,0.6954,5282800005.0
2007-10-15 19:20:00,0.69525,0.6954,0.6951,0.69515,7360900035.0
2007-10-15 19:25:00,0.695,0.6952,0.69495,0.6952,6394300003.0
2007-10-15 19:30:00,0.6952,0.6953,0.69515,0.6952,6404700001.0
2007-10-15 19:35:00,0.6952,0.6953,0.69515,0.69525,6467199939.0
2007-10-15 19:40:00,0.69525,0.6953,0.6951,0.69525,3846899969.0
2007-10-15 19:45:00,0.6953,0.6953,0.6952,0.6952,2903300037.0
2007-10-15 19:50:00,0.69525,0.6953,0.69515,0.69515,7125099985.0
2007-10-15 19:55:00,0.6952,0.6954,0.69515,0.6954,3421199977.0
2007-10-15 20:00:00,0.6953,0.6954,0.69525,0.69535,4312099966.0
2007-10-15 20:05:00,0.69535,0.6954,0.6951,0.6951,5779500025.0
2007-10-15 20:10:00,0.69515,0.69535,0.6951,0.6953,6543199990.0
2007-10-15 20:15:00,0.6953,0.6954,0.6952,0.69525,7207299983.0
2007-10-15 20:20:00,0.69525,0.6953,0.6951,0.6952,2460700025.0
2007-10-15 20:25:00,0.69515,0.6953,0.69515,0.6952,6521800003.0
2007-10-15 20:30:00,0.6952,0.6952,0.6951,0.69515,3706999995.0
2007-10-15 20:35:00,0.69515,0.6953,0.6951,0.6952,5311900098.0
2007-10-15 20:40:00,0.6952,0.6954,0.6952,0.6953,5536300016.0
2007-10-15 20:45:00,0.6953,0.6954,0.6951,0.6951,6878699980.0
2007-10-15 20:50:00,0.6952,0.6953,0.69515,0.69515,5037199928.0
2007-10-15 20:55:00,0.69515,0.6953,0.69505,0.6953,5071400007.0
2007-10-15 21:00:00,0.6952,0.6953,0.69505,0.69505,5850600003.0
2007-10-15 21:05:00,0.6951,0.6951,0.6949,0.69505,5017199958.0
2007-10-15 21:10:00,0.69505,0.6951,0.6949,0.695,5042700002.0
2007-10-15 21:15:00,0.695,0.695,0.6948,0.6948,2798200003.0
2007-10-15 21:20:00,0.69495,0.6951,0.6949,0.6951,3890699976.0
2007-10-15 21:25:00,0.6951,0.6952,0.69495,0.6951,5185000040.0
2007-10-15 21:30:00,0.6951,0.6953,0.69505,0.6953,5806800069.0
2007-10-15 21:35:00,0.69525,0.6954,0.6951,0.6952,4558500041.0
2007-10-15 21:40:00,0.6953,0.6954,0.695,0.695,5231699980.0
2007-10-15 21:45:00,0.695,0.6953,0.695,0.6953,3306499992.0
2007-10-15 21:50:00,0.6953,0.6953,0.69515,0.6952,3746599994.0
2007-10-15 21:55:00,0.6952,0.6953,0.695,0.695,5353999961.0
2007-10-15 22:00:00,0.695,0.69515,0.6949,0.695,3828399994.0
2007-10-15 22:05:00,0.69505,0.6952,0.695,0.6951,2678000003.0
2007-10-15 22:10:00,0.6951,0.6951,0.6948,0.6949,7514200016.0
2007-10-15 22:15:00,0.695,0.695,0.69485,0.69485,1891900011.0
2007-10-15 22:20:00,0.69485,0.6951,0.69485,0.6951,3574799989.0
2007-10-15 22:25:00,0.6951,0.6953,0.69505,0.6953,3258099970.0
2007-10-15 22:30:00,0.6953,0.6954,0.6951,0.6953,4284899997.0
2007-10-15 22:35:00,0.6953,0.6956,0.69525,0.69555,3473600002.0
2007-10-15 22:40:00,0.69555,0.6956,0.6953,0.6954,2396500011.0
2007-10-15 22:45:00,0.69535,0.6954,0.69525,0.6954,1051199997.0
2007-10-15 22:50:00,0.6954,0.6954,0.6952,0.69535,2504699983.0
2007-10-15 22:55:00,0.6954,0.6954,0.6952,0.6952,520700001.0
2007-10-15 23:00:00,0.6951,0.6955,0.6951,0.6953,3184500006.0
2007-10-15 23:05:00,0.6953,0.6956,0.6952,0.6953,1874300033.0
2007-10-15 23:10:00,0.6953,0.69565,0.6952,0.6954,1106500009.0
2007-10-15 23:15:00,0.6954,0.6956,0.69525,0.69525,246699999.0
2007-10-15 23:20:00,0.69535,0.69557,0.69512,0.6952,178299999.0
2007-10-15 23:25:00,0.6953,0.6957,0.6952,0.6957,943899990.0
2007-10-15 23:30:00,0.6957,0.6957,0.6955,0.6956,830499992.0
2007-10-15 23:35:00,0.6956,0.6956,0.69537,0.69545,1480199976.0
2007-10-15 23:40:00,0.69545,0.6956,0.69545,0.6956,723100000.0
2007-10-15 23:45:00,0.6956,0.6957,0.6955,0.6956,1147399989.0
2007-10-15 23:50:00,0.6956,0.6959,0.69555,0.6958,3480599943.0
2007-10-15 23:55:00,0.6958,0.6958,0.69555,0.6957,382400002.0
2007-10-16 00:00:00,0.6957,0.6958,0.6955,0.69555,1770499967.0
2007-10-16 00:05:00,0.69555,0.6961,0.6955,0.6958,3232899972.0
2007-10-16 00:10:00,0.6958,0.69585,0.6957,0.6958,1778199960.0
2007-10-16 00:15:00,0.6958,0.6959,0.6957,0.69575,4049799965.0
2007-10-16 00:20:00,0.6958,0.6959,0.6956,0.69575,5537899905.0
2007-10-16 00:25:00,0.69575,0.6958,0.6957,0.6958,4200799959.0
2007-10-16 00:30:00,0.6958,0.6958,0.69575,0.6958,2906400001.0
2007-10-16 00:35:00,0.6958,0.6958,0.69555,0.69555,1845900000.0
2007-10-16 00:40:00,0.69555,0.6957,0.6954,0.6955,2924899999.0
2007-10-16 00:45:00,0.6955,0.6955,0.6954,0.6955,2783500029.0
2007-10-16 00:50:00,0.69545,0.6955,0.69525,0.6955,853600000.0
2007-10-16 00:55:00,0.6955,0.6955,0.6953,0.6953,1728800001.0
2007-10-16 01:00:00,0.6953,0.69535,0.695,0.6951,4607699982.0
2007-10-16 01:05:00,0.695,0.6954,0.695,0.69525,3219999990.0
2007-10-16 01:10:00,0.69525,0.69555,0.69525,0.6955,2543399994.0
2007-10-16 01:15:00,0.6955,0.69555,0.6953,0.6955,2048900009.0
2007-10-16 01:20:00,0.6955,0.6955,0.6953,0.69535,3258599987.0
2007-10-16 01:25:00,0.69535,0.6954,0.6952,0.6953,1991700007.0
2007-10-16 01:30:00,0.6953,0.69535,0.69515,0.69525,2450400000.0
2007-10-16 01:35:00,0.6952,0.6953,0.69515,0.6952,2303399983.0
2007-10-16 01:40:00,0.6953,0.6956,0.6952,0.6956,3117699972.0
2007-10-16 01:45:00,0.6956,0.6956,0.69545,0.6955,3833499973.0
2007-10-16 01:50:00,0.6955,0.6956,0.6954,0.69545,3636100002.0
2007-10-16 01:55:00,0.69545,0.69555,0.6954,0.6955,2466799993.0
2007-10-16 02:00:00,0.69545,0.6956,0.6952,0.6953,6188999954.0
2007-10-16 02:05:00,0.6953,0.6954,0.6952,0.6953,3876999966.0
2007-10-16 02:10:00,0.6954,0.69545,0.69525,0.6954,3291400003.0
2007-10-16 02:15:00,0.6954,0.6955,0.6951,0.6952,4895400044.0
2007-10-16 02:20:00,0.6952,0.6954,0.6952,0.6954,3524399968.0
2007-10-16 02:25:00,0.6953,0.6957,0.6953,0.6954,5365599943.0
2007-10-16 02:30:00,0.6955,0.6955,0.69535,0.6955,4626999967.0
2007-10-16 02:35:00,0.6955,0.6955,0.6954,0.6954,4182900108.0
2007-10-16 02:40:00,0.6954,0.6956,0.69535,0.6955,2834700025.0
2007-10-16 02:45:00,0.6955,0.6955,0.69535,0.6954,4378499994.0
2007-10-16 02:50:00,0.6954,0.6955,0.6953,0.6954,5027700012.0
2007-10-16 02:55:00,0.6954,0.6954,0.69525,0.6953,3428099945.0
2007-10-16 03:00:00,0.69525,0.6953,0.69515,0.6953,4190099938.0
2007-10-16 03:05:00,0.69525,0.6953,0.6952,0.6953,1799199997.0
2007-10-16 03:10:00,0.6953,0.6953,0.69515,0.69525,3158399989.0
2007-10-16 03:15:00,0.6952,0.69525,0.69515,0.6952,7105100083.0
2007-10-16 03:20:00,0.6952,0.6952,0.6951,0.6952,3189099996.0
2007-10-16 03:25:00,0.6952,0.6952,0.6951,0.6952,3119800010.0
2007-10-16 03:30:00,0.6952,0.6953,0.6951,0.69525,6848099950.0
2007-10-16 03:35:00,0.69525,0.6953,0.6951,0.6952,3042900036.0
2007-10-16 03:40:00,0.6952,0.6953,0.6951,0.6953,1188300004.0
2007-10-16 03:45:00,0.69525,0.6953,0.6951,0.69525,2130100029.0
2007-10-16 03:50:00,0.69525,0.6953,0.6951,0.6953,3018199999.0
2007-10-16 03:55:00,0.6953,0.6953,0.6951,0.6953,2517800038.0
2007-10-16 04:00:00,0.6953,0.6953,0.69525,0.69525,1472200010.0
2007-10-16 04:05:00,0.69525,0.6953,0.6952,0.6952,3364899986.0
2007-10-16 04:10:00,0.6952,0.69525,0.695,0.69525,2099499987.0
2007-10-16 04:15:00,0.69525,0.69525,0.6951,0.69515,2862999980.0
2007-10-16 04:20:00,0.6952,0.6953,0.6951,0.69525,3251499966.0
2007-10-16 04:25:00,0.6952,0.6953,0.6952,0.6953,1416900000.0
2007-10-16 04:30:00,0.6953,0.6953,0.6952,0.6953,1154399997.0
2007-10-16 04:35:00,0.6953,0.6953,0.6952,0.6953,2589999996.0
2007-10-16 04:40:00,0.6953,0.6953,0.6951,0.6951,2575999997.0
2007-10-16 04:45:00,0.6951,0.6952,0.6951,0.6952,2607200059.0
2007-10-16 04:50:00,0.6952,0.6952,0.69505,0.6952,4328399958.0
2007-10-16 04:55:00,0.6952,0.6953,0.69515,0.6952,1994399972.0
2007-10-16 05:00:00,0.6952,0.6953,0.6951,0.69515,3529699962.0
2007-10-16 05:05:00,0.6951,0.6952,0.695,0.69515,4646599985.0
2007-10-16 05:10:00,0.69515,0.6952,0.695,0.6951,3427799973.0
2007-10-16 05:15:00,0.6951,0.6952,0.695,0.6952,4954699925.0
2007-10-16 05:20:00,0.6952,0.6952,0.695,0.69515,1398200000.0
2007-10-16 05:25:00,0.6952,0.69525,0.6951,0.6952,1711500000.0
2007-10-16 05:30:00,0.6952,0.6953,0.6951,0.6952,2147100012.0
2007-10-16 05:35:00,0.6952,0.6953,0.69515,0.6952,1533399978.0
2007-10-16 05:40:00,0.6952,0.6953,0.6951,0.6953,3044500043.0
2007-10-16 05:45:00,0.6953,0.69535,0.6952,0.6953,1517300011.0
2007-10-16 05:50:00,0.6953,0.6953,0.6952,0.6953,2343799990.0
2007-10-16 05:55:00,0.6953,0.6953,0.69515,0.6952,1203400011.0
2007-10-16 06:00:00,0.6952,0.69525,0.6951,0.69525,1707000022.0
2007-10-16 06:05:00,0.69525,0.69525,0.695,0.69505,2199800001.0
2007-10-16 06:10:00,0.69505,0.6951,0.69495,0.69505,1453900006.0
2007-10-16 06:15:00,0.69505,0.6952,0.695,0.69515,3808999965.0
2007-10-16 06:20:00,0.69515,0.6953,0.69515,0.6952,3241699990.0
2007-10-16 06:25:00,0.6952,0.6952,0.6951,0.69515,2955999951.0
2007-10-16 06:30:00,0.69515,0.6952,0.69505,0.6951,4909999971.0
2007-10-16 06:35:00,0.6951,0.6952,0.695,0.6951,2538099995.0
2007-10-16 06:40:00,0.69505,0.6953,0.695,0.6951,3794900013.0
2007-10-16 06:45:00,0.6952,0.6952,0.695,0.6952,5649399928.0
2007-10-16 06:50:00,0.6952,0.6952,0.695,0.6951,2984800011.0
2007-10-16 06:55:00,0.6951,0.6953,0.69505,0.69525,3906699947.0
2007-10-16 07:00:00,0.69525,0.6953,0.69505,0.6952,6471400039.0
2007-10-16 07:05:00,0.6952,0.6953,0.6952,0.69525,2562400031.0
2007-10-16 07:10:00,0.69525,0.6953,0.69525,0.6953,3854900024.0
2007-10-16 07:15:00,0.69535,0.6954,0.6952,0.6954,3065099963.0
2007-10-16 07:20:00,0.6954,0.6954,0.6953,0.69535,3824899966.0
2007-10-16 07:25:00,0.69535,0.6956,0.6953,0.6956,3360299979.0
2007-10-16 07:30:00,0.6956,0.6957,0.6955,0.6956,5308900002.0
2007-10-16 07:35:00,0.6956,0.6958,0.69555,0.6956,3449799973.0
2007-10-16 07:40:00,0.6956,0.69575,0.69555,0.6956,4995600015.0
2007-10-16 07:45:00,0.69555,0.6961,0.69555,0.69595,9226399914.0
2007-10-16 07:50:00,0.69595,0.696,0.69585,0.69595,2196699990.0
2007-10-16 07:55:00,0.69595,0.6961,0.69585,0.696,6910999951.0
2007-10-16 08:00:00,0.6958,0.6959,0.69575,0.6958,4745100016.0
2007-10-16 08:05:00,0.6958,0.6964,0.69575,0.6963,8254300006.0
2007-10-16 08:10:00,0.6963,0.69635,0.6962,0.6963,7233199915.0
2007-10-16 08:15:00,0.6963,0.6964,0.696,0.6961,7973300003.0
2007-10-16 08:20:00,0.6961,0.6962,0.696,0.6962,4184099968.0
2007-10-16 08:25:00,0.6962,0.6963,0.69615,0.6963,6675599961.0
2007-10-16 08:30:00,0.6963,0.6964,0.6962,0.6963,4850000018.0
2007-10-16 08:35:00,0.6965,0.6965,0.6962,0.6963,6272700070.0
2007-10-16 08:40:00,0.6963,0.6964,0.6962,0.69635,5854599945.0
2007-10-16 08:45:00,0.69635,0.6964,0.69635,0.6964,4296599968.0
2007-10-16 08:50:00,0.6964,0.6966,0.6964,0.6966,7291599885.0
2007-10-16 08:55:00,0.6966,0.6968,0.6965,0.6965,5074200040.0
2007-10-16 09:00:00,0.6965,0.6965,0.6963,0.6965,6597600160.0
2007-10-16 09:05:00,0.6963,0.6966,0.6962,0.6962,7594100018.0
2007-10-16 09:10:00,0.6961,0.6963,0.6958,0.6959,7254100017.0
2007-10-16 09:15:00,0.6957,0.696,0.6956,0.696,9661500035.0
2007-10-16 09:20:00,0.6961,0.6963,0.6957,0.6963,9661500035.0
2007-10-16 09:25:00,0.6964,0.6965,0.6958,0.6958,9661500035.0
2007-10-16 09:30:00,0.6959,0.696,0.6952,0.6954,9661500035.0
2007-10-16 09:35:00,0.6955,0.6962,0.6954,0.696,8633400038.0
2007-10-16 09:40:00,0.6961,0.6961,0.6957,0.6957,2996400008.0
2007-10-16 09:45:00,0.6958,0.6961,0.6955,0.696,1758500000.0
2007-10-16 09:50:00,0.6959,0.696,0.6956,0.6958,1758500000.0
2007-10-16 09:55:00,0.6959,0.696,0.6958,0.6959,5169800022.0
2007-10-16 10:00:00,0.6959,0.696,0.6957,0.6959,7712099883.0
2007-10-16 10:05:00,0.69595,0.696,0.6956,0.6957,8643500024.0
2007-10-16 10:10:00,0.6958,0.6958,0.6953,0.6954,10683000080.0
2007-10-16 10:15:00,0.6953,0.6956,0.6953,0.6955,7620700034.0
2007-10-16 10:20:00,0.6956,0.6956,0.6953,0.6955,6054499930.0
2007-10-16 10:25:00,0.6954,0.6955,0.6951,0.6953,6170299959.0
2007-10-16 10:30:00,0.6959,0.6969,0.6959,0.6965,10409799826.0
2007-10-16 10:35:00,0.6964,0.697,0.6963,0.6967,9602199928.0
2007-10-16 10:40:00,0.6968,0.6974,0.6967,0.6973,8444599924.0
2007-10-16 10:45:00,0.6974,0.6976,0.6971,0.6971,5320999930.0
2007-10-16 10:50:00,0.6972,0.6974,0.6971,0.6973,5320999930.0
2007-10-16 10:55:00,0.6974,0.6975,0.6971,0.6972,7464099941.0
2007-10-16 11:00:00,0.6973,0.6973,0.6968,0.6969,8992100030.0
2007-10-16 11:05:00,0.69705,0.6974,0.69705,0.6972,7688099996.0
2007-10-16 11:10:00,0.6971,0.6972,0.697,0.6971,3268200009.0
2007-10-16 11:15:00,0.6972,0.6973,0.6971,0.6972,7237299913.0
2007-10-16 11:20:00,0.6973,0.6974,0.6967,0.6972,10421699970.0
2007-10-16 11:25:00,0.6972,0.6973,0.6969,0.6971,7400499960.0
2007-10-16 11:30:00,0.6971,0.6971,0.6968,0.6969,6848999973.0
2007-10-16 11:35:00,0.6968,0.697,0.6968,0.6969,6839499995.0
2007-10-16 11:40:00,0.6968,0.6969,0.6966,0.6966,7774799980.0
2007-10-16 11:45:00,0.6967,0.6968,0.6963,0.69675,7275499925.0
2007-10-16 11:50:00,0.6967,0.6968,0.6966,0.69675,3187799961.0
2007-10-16 11:55:00,0.6966,0.6968,0.6965,0.6966,5200800024.0
2007-10-16 12:00:00,0.6965,0.6967,0.6965,0.6967,4879800060.0
2007-10-16 12:05:00,0.6967,0.6967,0.6965,0.6965,5158599934.0
2007-10-16 12:10:00,0.6966,0.6966,0.6964,0.6965,6224699927.0
2007-10-16 12:15:00,0.6966,0.6966,0.6962,0.6964,3961500005.0
2007-10-16 12:20:00,0.6965,0.6965,0.6963,0.6963,3169200004.0
2007-10-16 12:25:00,0.6964,0.6965,0.69635,0.6964,4291299960.0
2007-10-16 12:30:00,0.69635,0.6966,0.6963,0.6964,5625300004.0
2007-10-16 12:35:00,0.6965,0.6966,0.6964,0.6964,5368599964.0
2007-10-16 12:40:00,0.6965,0.6966,0.69635,0.69635,7975699939.0
2007-10-16 12:45:00,0.6962,0.6966,0.6961,0.6965,6447799953.0
2007-10-16 12:50:00,0.6964,0.6968,0.6963,0.6966,8991000041.0
2007-10-16 12:55:00,0.6967,0.697,0.6966,0.6968,10450500110.0
2007-10-16 13:00:00,0.6969,0.697,0.6967,0.6967,8360400088.0
2007-10-16 13:05:00,0.6968,0.6968,0.6967,0.6967,10450500110.0
2007-10-16 13:10:00,0.6968,0.697,0.6966,0.6969,8260500010.0
2007-10-16 13:15:00,0.6968,0.6972,0.6968,0.6971,7712999985.0
2007-10-16 13:20:00,0.6972,0.6973,0.697,0.697,5081199989.0
2007-10-16 13:25:00,0.6971,0.6971,0.6969,0.6971,5061500007.0
2007-10-16 13:30:00,0.6969,0.697,0.6968,0.6969,8352800008.0
2007-10-16 13:35:00,0.6967,0.697,0.6967,0.6968,7693499815.0
2007-10-16 13:40:00,0.6969,0.6969,0.6967,0.6967,4634499955.0
2007-10-16 13:45:00,0.6968,0.6969,0.6967,0.6967,6482600042.0
2007-10-16 13:50:00,0.6968,0.6968,0.6964,0.6965,8738799987.0
2007-10-16 13:55:00,0.6964,0.6968,0.6963,0.69675,8644700039.0
2007-10-16 14:00:00,0.6966,0.6968,0.6966,0.6967,6146799986.0
2007-10-16 14:05:00,0.6968,0.6968,0.6965,0.69655,5628199976.0
2007-10-16 14:10:00,0.69655,0.6967,0.69645,0.6965,7177199955.0
2007-10-16 14:15:00,0.6965,0.6966,0.6964,0.6966,5629200017.0
2007-10-16 14:20:00,0.6966,0.6966,0.6964,0.6964,6418799951.0
2007-10-16 14:25:00,0.69655,0.6967,0.6964,0.6964,5259299959.0
2007-10-16 14:30:00,0.69645,0.6965,0.6963,0.6963,4911299958.0
2007-10-16 14:35:00,0.69635,0.69645,0.696,0.6962,9645599891.0
2007-10-16 14:40:00,0.696,0.6962,0.696,0.69615,2524800009.0
2007-10-16 14:45:00,0.6962,0.6962,0.6959,0.6962,6485100000.0
2007-10-16 14:50:00,0.6961,0.6962,0.696,0.6962,6008999889.0
2007-10-16 14:55:00,0.6962,0.6963,0.6961,0.6961,9996871664.0
2007-10-16 15:00:00,0.6961,0.6966,0.6961,0.6963,8127471758.0
2007-10-16 15:05:00,0.6964,0.6964,0.6962,0.69635,7820499940.0
2007-10-16 15:10:00,0.6964,0.6964,0.6961,0.6961,9352500040.0
2007-10-16 15:15:00,0.696,0.6965,0.696,0.6964,9352500040.0
2007-10-16 15:20:00,0.6963,0.6964,0.696,0.6961,9352500040.0
2007-10-16 15:25:00,0.69615,0.6962,0.69565,0.6959,9826300014.0
2007-10-16 15:30:00,0.6958,0.6964,0.6958,0.6963,9042499940.0
2007-10-16 15:35:00,0.6964,0.6964,0.6961,0.6962,6358799944.0
2007-10-16 15:40:00,0.6963,0.6964,0.6961,0.69635,6854499920.0
2007-10-16 15:45:00,0.6962,0.6964,0.6962,0.6963,8542199913.0
2007-10-16 15:50:00,0.69635,0.69645,0.6963,0.6964,8764499982.0
2007-10-16 15:55:00,0.6963,0.6967,0.6963,0.6966,10463999985.0
2007-10-16 16:00:00,0.6967,0.6969,0.6967,0.6967,10463999985.0
2007-10-16 16:05:00,0.6968,0.6968,0.6964,0.6965,8371199988.0
2007-10-16 16:10:00,0.6963,0.69645,0.6961,0.6964,8769099997.0
2007-10-16 16:15:00,0.69645,0.6965,0.6964,0.6964,6261199994.0
2007-10-16 16:20:00,0.6965,0.6966,0.6964,0.6966,7568799986.0
2007-10-16 16:25:00,0.69665,0.69685,0.6965,0.6968,7160799964.0
2007-10-16 16:30:00,0.6968,0.69685,0.6967,0.69675,7820000020.0
2007-10-16 16:35:00,0.69675,0.69685,0.6966,0.69665,6910899983.0
2007-10-16 16:40:00,0.6967,0.6968,0.6965,0.6965,8554400003.0
2007-10-16 16:45:00,0.6965,0.6966,0.6964,0.6965,8765199998.0
2007-10-16 16:50:00,0.69655,0.6968,0.6965,0.6966,7427699984.0
2007-10-16 16:55:00,0.6967,0.6967,0.6963,0.6965,5742799998.0
2007-10-16 17:00:00,0.6966,0.6968,0.69655,0.69675,5795300005.0
2007-10-16 17:05:00,0.69675,0.6968,0.6965,0.69665,5546700012.0
2007-10-16 17:10:00,0.69665,0.69675,0.69655,0.6966,3585599996.0
2007-10-16 17:15:00,0.6966,0.6966,0.69615,0.6962,7485699996.0
2007-10-16 17:20:00,0.69615,0.6966,0.69615,0.6965,7802999938.0
2007-10-16 17:25:00,0.6965,0.6966,0.6964,0.69645,8112300022.0
2007-10-16 17:30:00,0.69645,0.69665,0.6964,0.6965,7171999997.0
2007-10-16 17:35:00,0.6965,0.69685,0.6964,0.6968,8581599983.0
2007-10-16 17:40:00,0.6968,0.6971,0.6967,0.6969,6773700028.0
2007-10-16 17:45:00,0.69695,0.69705,0.69685,0.69705,5484499994.0
2007-10-16 17:50:00,0.69705,0.69705,0.6968,0.6968,6146500039.0
2007-10-16 17:55:00,0.6969,0.69695,0.6967,0.69685,9763999971.0
2007-10-16 18:00:00,0.69685,0.69685,0.69665,0.6967,6721899960.0
2007-10-16 18:05:00,0.6967,0.6968,0.69665,0.6967,5485900022.0
2007-10-16 18:10:00,0.6967,0.69685,0.69665,0.69665,7254699969.0
2007-10-16 18:15:00,0.6967,0.6968,0.69665,0.6968,5739299990.0
2007-10-16 18:20:00,0.6968,0.697,0.6967,0.6968,6947899990.0
2007-10-16 18:25:00,0.6967,0.6969,0.6967,0.6969,3781900016.0
2007-10-16 18:30:00,0.6969,0.697,0.69685,0.69695,5597499990.0
2007-10-16 18:35:00,0.69695,0.69695,0.6967,0.6968,4965399996.0
2007-10-16 18:40:00,0.6968,0.69685,0.6967,0.6968,4530900007.0
2007-10-16 18:45:00,0.6968,0.6968,0.6967,0.69675,3301400011.0
2007-10-16 18:50:00,0.69675,0.6968,0.6966,0.6966,4610899990.0
2007-10-16 18:55:00,0.6967,0.6967,0.6965,0.6966,3519599978.0
2007-10-16 19:00:00,0.6966,0.6966,0.69645,0.69645,4412700003.0
2007-10-16 19:05:00,0.69645,0.69665,0.6964,0.6966,4609500046.0
2007-10-16 19:10:00,0.6966,0.6966,0.69645,0.6965,2988999974.0
2007-10-16 19:15:00,0.6965,0.69675,0.6965,0.69675,2629299978.0
2007-10-16 19:20:00,0.69675,0.6969,0.6966,0.6969,3281700024.0
2007-10-16 19:25:00,0.6969,0.6969,0.6967,0.6969,5742000051.0
2007-10-16 19:30:00,0.6969,0.697,0.69675,0.69695,3225599987.0
2007-10-16 19:35:00,0.6969,0.6972,0.6969,0.69705,4966800001.0
2007-10-16 19:40:00,0.69705,0.69725,0.697,0.69725,2089700002.0
2007-10-16 19:45:00,0.69725,0.6973,0.6972,0.6972,2816699995.0
2007-10-16 19:50:00,0.6972,0.6972,0.6971,0.69715,3474299996.0
2007-10-16 19:55:00,0.69715,0.6972,0.69705,0.69715,2812600021.0
2007-10-16 20:00:00,0.69715,0.6973,0.6971,0.69725,3573399980.0
2007-10-16 20:05:00,0.69725,0.6973,0.69715,0.69725,4193199999.0
2007-10-16 20:10:00,0.69725,0.69725,0.69705,0.69715,3622000002.0
2007-10-16 20:15:00,0.69715,0.69715,0.69705,0.69705,5096700001.0
2007-10-16 20:20:00,0.6971,0.6971,0.697,0.69705,3536499986.0
2007-10-16 20:25:00,0.69705,0.6971,0.697,0.69705,2620800001.0
2007-10-16 20:30:00,0.6971,0.6971,0.69685,0.69705,3471100009.0
2007-10-16 20:35:00,0.6971,0.69725,0.697,0.69715,2694799989.0
2007-10-16 20:40:00,0.69715,0.69725,0.6971,0.6972,1833100001.0
2007-10-16 20:45:00,0.6972,0.69725,0.6971,0.69715,1722399990.0
2007-10-16 20:50:00,0.69715,0.6972,0.69695,0.697,2176800015.0
2007-10-16 20:55:00,0.697,0.69725,0.697,0.6972,4623299997.0
2007-10-16 21:00:00,0.6972,0.6972,0.69695,0.697,2837400002.0
2007-10-16 21:05:00,0.697,0.697,0.69685,0.69685,3073900020.0
2007-10-16 21:10:00,0.6969,0.69695,0.6968,0.6969,1593500000.0
2007-10-16 21:15:00,0.6969,0.69695,0.69685,0.69685,2546099990.0
2007-10-16 21:20:00,0.69685,0.6969,0.69675,0.6969,2310699994.0
2007-10-16 21:25:00,0.6969,0.6971,0.69685,0.69705,2438200002.0
2007-10-16 21:30:00,0.69705,0.6971,0.697,0.69705,2379399994.0
2007-10-16 21:35:00,0.69705,0.69705,0.69685,0.69685,2329399999.0
2007-10-16 21:40:00,0.6969,0.6969,0.69675,0.69685,1827400002.0
2007-10-16 21:45:00,0.69685,0.697,0.6968,0.6968,2592799994.0
2007-10-16 21:50:00,0.6968,0.6969,0.69675,0.69685,997900000.0
2007-10-16 21:55:00,0.69685,0.697,0.69675,0.697,4965100017.0
2007-10-16 22:00:00,0.697,0.69705,0.6968,0.69705,3861400008.0
2007-10-16 22:05:00,0.697,0.69705,0.69685,0.6969,2634099996.0
2007-10-16 22:10:00,0.6969,0.6971,0.6968,0.6969,2835099985.0
2007-10-16 22:15:00,0.6969,0.6972,0.69685,0.6972,3693599997.0
2007-10-16 22:20:00,0.6972,0.6972,0.697,0.6971,4028199968.0
2007-10-16 22:25:00,0.6971,0.6972,0.69705,0.6971,2005300006.0
2007-10-16 22:30:00,0.6972,0.6974,0.69715,0.6974,3974200009.0
2007-10-16 22:35:00,0.6974,0.6975,0.697,0.69715,3443700009.0
2007-10-16 22:40:00,0.6972,0.6974,0.69705,0.6971,2240299997.0
2007-10-16 22:45:00,0.6971,0.6972,0.69705,0.6971,2717999958.0
2007-10-16 22:50:00,0.6971,0.6972,0.697,0.69715,4168800050.0
2007-10-16 22:55:00,0.6972,0.6973,0.6969,0.697,5658800063.0
2007-10-16 23:00:00,0.6971,0.6972,0.6969,0.6971,4240700034.0
2007-10-16 23:05:00,0.6971,0.6972,0.6969,0.697,2858399988.0
2007-10-16 23:10:00,0.697,0.6972,0.6969,0.6971,2632899986.0
2007-10-16 23:15:00,0.69715,0.69715,0.6969,0.697,2238300016.0
2007-10-16 23:20:00,0.697,0.6972,0.69695,0.69705,1465899988.0
2007-10-16 23:25:00,0.69705,0.69725,0.69705,0.6971,897200000.0
2007-10-16 23:30:00,0.6971,0.6973,0.6969,0.69725,947699999.0
2007-10-16 23:35:00,0.69725,0.6974,0.6972,0.69725,832499994.0
2007-10-16 23:40:00,0.69725,0.6974,0.69715,0.6974,871699983.0
2007-10-16 23:45:00,0.6974,0.69745,0.69705,0.6971,1088499995.0
2007-10-16 23:50:00,0.6971,0.69725,0.6969,0.69725,458500000.0
2007-10-16 23:55:00,0.69725,0.69725,0.697,0.69725,473500000.0
2007-10-17 00:00:00,0.6971,0.69725,0.69705,0.69715,384600000.0
2007-10-17 00:05:00,0.69715,0.6973,0.69705,0.69725,1172000005.0
2007-10-17 00:10:00,0.69725,0.69735,0.6972,0.6973,1566399991.0
2007-10-17 00:15:00,0.6973,0.69735,0.6972,0.6973,2288799985.0
2007-10-17 00:20:00,0.6973,0.69735,0.69725,0.69735,1332199990.0
2007-10-17 00:25:00,0.69735,0.6976,0.6972,0.69755,3239000025.0
2007-10-17 00:30:00,0.69755,0.69755,0.6974,0.6975,1276800001.0
2007-10-17 00:35:00,0.6975,0.6976,0.69745,0.69755,1803800005.0
2007-10-17 00:40:00,0.69755,0.6976,0.69735,0.6975,1254099985.0
2007-10-17 00:45:00,0.69745,0.6976,0.69745,0.69755,1953000001.0
2007-10-17 00:50:00,0.69755,0.6976,0.69735,0.69745,951100003.0
2007-10-17 00:55:00,0.69745,0.69755,0.69735,0.69745,1063600003.0
2007-10-17 01:00:00,0.6974,0.69755,0.6974,0.6975,1500000001.0
2007-10-17 01:05:00,0.6975,0.6976,0.69745,0.6975,1723999995.0
2007-10-17 01:10:00,0.6975,0.6977,0.69745,0.69765,2408900001.0
2007-10-17 01:15:00,0.6976,0.6977,0.69755,0.6976,1926000002.0
2007-10-17 01:20:00,0.6976,0.69765,0.69745,0.6976,2543999999.0
2007-10-17 01:25:00,0.6976,0.69765,0.69755,0.6976,1626299974.0
2007-10-17 01:30:00,0.69755,0.69765,0.69755,0.69755,1655999996.0
2007-10-17 01:35:00,0.69755,0.6978,0.69755,0.6977,3175299975.0
2007-10-17 01:40:00,0.6977,0.6978,0.6977,0.6977,798500000.0
2007-10-17 01:45:00,0.6977,0.6978,0.69765,0.6978,1503600000.0
2007-10-17 01:50:00,0.6978,0.69785,0.69775,0.6978,1599799999.0
2007-10-17 01:55:00,0.6978,0.6978,0.69765,0.6978,1298400002.0
2007-10-17 02:00:00,0.6978,0.6979,0.69775,0.69785,2473699988.0
2007-10-17 02:05:00,0.6978,0.6979,0.69775,0.69775,2232400008.0
2007-10-17 02:10:00,0.69775,0.6979,0.6977,0.69775,4013899989.0
2007-10-17 02:15:00,0.69775,0.69785,0.69765,0.69765,3663800011.0
2007-10-17 02:20:00,0.69765,0.6978,0.69765,0.69775,4221600002.0
2007-10-17 02:25:00,0.6977,0.6978,0.69765,0.6978,4854399991.0
2007-10-17 02:30:00,0.6978,0.69785,0.69765,0.69775,3697399998.0
2007-10-17 02:35:00,0.69775,0.6978,0.69765,0.69775,3367700010.0
2007-10-17 02:40:00,0.69775,0.69775,0.69745,0.6976,2692799999.0
2007-10-17 02:45:00,0.6976,0.6977,0.6975,0.6977,2242299997.0
2007-10-17 02:50:00,0.6977,0.6978,0.6976,0.69775,2160599993.0
2007-10-17 02:55:00,0.69775,0.6978,0.69745,0.6977,2583800000.0
2007-10-17 03:00:00,0.6977,0.6977,0.69745,0.6975,1880400000.0
2007-10-17 03:05:00,0.6975,0.69765,0.6974,0.69765,2291600001.0
2007-10-17 03:10:00,0.69765,0.6977,0.6975,0.6976,2023599986.0
2007-10-17 03:15:00,0.6976,0.6977,0.69755,0.6976,1342199990.0
2007-10-17 03:20:00,0.6976,0.6978,0.69745,0.6978,1690800016.0
2007-10-17 03:25:00,0.6978,0.6978,0.69755,0.6977,2027900006.0
2007-10-17 03:30:00,0.6977,0.69775,0.6976,0.6976,2789600027.0
2007-10-17 03:35:00,0.69765,0.6978,0.69755,0.6978,2036200016.0
2007-10-17 03:40:00,0.6978,0.6979,0.69765,0.6977,4028299949.0
2007-10-17 03:45:00,0.6977,0.6977,0.6973,0.6976,2718800001.0
2007-10-17 03:50:00,0.6976,0.69775,0.6974,0.69745,2443899994.0
2007-10-17 03:55:00,0.6974,0.69755,0.6973,0.6975,2480999996.0
2007-10-17 04:00:00,0.6975,0.69765,0.6974,0.6976,2570299998.0
2007-10-17 04:05:00,0.6976,0.69765,0.69725,0.69725,1845000000.0
2007-10-17 04:10:00,0.69725,0.6973,0.69715,0.69715,2989600003.0
2007-10-17 04:15:00,0.69715,0.6972,0.69695,0.69705,2821000009.0
2007-10-17 04:20:00,0.69705,0.6974,0.69705,0.69735,3119200001.0
2007-10-17 04:25:00,0.69735,0.69735,0.69725,0.6973,1547300000.0
2007-10-17 04:30:00,0.6973,0.6973,0.6972,0.6972,1996100028.0
2007-10-17 04:35:00,0.69725,0.6973,0.69715,0.6973,2053500006.0
2007-10-17 04:40:00,0.6973,0.69745,0.69725,0.69735,1658700004.0
2007-10-17 04:45:00,0.69735,0.6975,0.6973,0.6973,2224299998.0
2007-10-17 04:50:00,0.6973,0.69735,0.69715,0.69725,2314700000.0
2007-10-17 04:55:00,0.69725,0.69725,0.69705,0.69705,1317300000.0
2007-10-17 05:00:00,0.69715,0.69745,0.69715,0.69745,2397700009.0
2007-10-17 05:05:00,0.69745,0.69755,0.69735,0.6975,1576300007.0
2007-10-17 05:10:00,0.6975,0.6976,0.69745,0.6975,1595999987.0
2007-10-17 05:15:00,0.69745,0.6976,0.69735,0.69735,2449299990.0
2007-10-17 05:20:00,0.6974,0.69745,0.69735,0.69735,4542400055.0
2007-10-17 05:25:00,0.6974,0.6975,0.6973,0.69745,2246099988.0
2007-10-17 05:30:00,0.6975,0.6975,0.69735,0.6974,2329600006.0
2007-10-17 05:35:00,0.6974,0.6974,0.69705,0.6971,3249900034.0
2007-10-17 05:40:00,0.69715,0.69725,0.697,0.6972,5300100064.0
2007-10-17 05:45:00,0.6972,0.6973,0.69715,0.69725,3210900045.0
2007-10-17 05:50:00,0.69725,0.69735,0.69715,0.69725,3300799967.0
2007-10-17 05:55:00,0.6973,0.6973,0.69725,0.6973,3259400007.0
2007-10-17 06:00:00,0.6973,0.6974,0.69725,0.69735,2143899986.0
2007-10-17 06:05:00,0.69735,0.6975,0.6973,0.69735,3322100021.0
2007-10-17 06:10:00,0.69735,0.6974,0.69725,0.69725,2128899996.0
2007-10-17 06:15:00,0.6973,0.6974,0.69725,0.69725,2901700003.0
2007-10-17 06:20:00,0.6973,0.69735,0.69725,0.69735,2274399997.0
2007-10-17 06:25:00,0.69735,0.6974,0.69715,0.69725,1642399995.0
2007-10-17 06:30:00,0.69725,0.6976,0.6972,0.6975,2407299995.0
2007-10-17 06:35:00,0.6975,0.6978,0.69745,0.69775,3938600020.0
2007-10-17 06:40:00,0.69775,0.69775,0.69755,0.6977,4373000003.0
2007-10-17 06:45:00,0.69765,0.6977,0.69765,0.6977,2836999994.0
2007-10-17 06:50:00,0.6977,0.6977,0.6974,0.69745,2695000011.0
2007-10-17 06:55:00,0.69745,0.6978,0.69735,0.69765,2780699999.0
2007-10-17 07:00:00,0.69765,0.69785,0.69755,0.69765,2596400000.0
2007-10-17 07:05:00,0.69765,0.6978,0.69755,0.6976,4556099985.0
2007-10-17 07:10:00,0.6976,0.6977,0.69755,0.69755,4518700015.0
2007-10-17 07:15:00,0.69755,0.6977,0.69755,0.69765,1908700007.0
2007-10-17 07:20:00,0.69765,0.69765,0.69755,0.6976,2968499976.0
2007-10-17 07:25:00,0.6976,0.69775,0.69755,0.6977,4777600007.0
2007-10-17 07:30:00,0.6977,0.6978,0.69765,0.6977,3130599984.0
2007-10-17 07:35:00,0.6977,0.6978,0.6977,0.6977,3969099988.0
2007-10-17 07:40:00,0.6977,0.6979,0.69765,0.69775,6790999980.0
2007-10-17 07:45:00,0.69775,0.6978,0.69765,0.69775,4376300000.0
2007-10-17 07:50:00,0.69775,0.69785,0.69765,0.6977,2959900006.0
2007-10-17 07:55:00,0.6977,0.6978,0.69735,0.69765,4749999994.0
2007-10-17 08:00:00,0.69765,0.6979,0.69765,0.69785,4682299997.0
2007-10-17 08:05:00,0.69785,0.698,0.6978,0.6979,6297499996.0
2007-10-17 08:10:00,0.69785,0.6981,0.69785,0.69805,3973999982.0
2007-10-17 08:15:00,0.698,0.69835,0.69795,0.698,7488099987.0
2007-10-17 08:20:00,0.6981,0.69825,0.698,0.69805,10078500016.0
2007-10-17 08:25:00,0.69805,0.69815,0.69795,0.69815,4115200017.0
2007-10-17 08:30:00,0.69815,0.6983,0.6981,0.6981,4914899994.0
2007-10-17 08:35:00,0.6981,0.6982,0.698,0.69815,7018899957.0
2007-10-17 08:40:00,0.69815,0.6985,0.6981,0.69835,7391700002.0
2007-10-17 08:45:00,0.6983,0.69865,0.69825,0.69855,5226100019.0
2007-10-17 08:50:00,0.69855,0.6986,0.6983,0.6984,4962199983.0
2007-10-17 08:55:00,0.6984,0.6984,0.6981,0.6982,6214299988.0
2007-10-17 09:00:00,0.6982,0.69825,0.69765,0.69765,8872000000.0
2007-10-17 09:05:00,0.69765,0.6978,0.6976,0.6977,7511700015.0
2007-10-17 09:10:00,0.6975,0.6977,0.6973,0.6974,9702600088.0
2007-10-17 09:15:00,0.6973,0.69755,0.6972,0.6975,9157999998.0
2007-10-17 09:20:00,0.69745,0.6976,0.69745,0.69755,5558199995.0
2007-10-17 09:25:00,0.69755,0.6978,0.6975,0.6978,7007049997.0
2007-10-17 09:30:00,0.6978,0.69785,0.6976,0.69785,4864900016.0
2007-10-17 09:35:00,0.69785,0.69795,0.69735,0.6974,5430550007.0
2007-10-17 09:40:00,0.6972,0.6973,0.69695,0.697,7073799965.0
2007-10-17 09:45:00,0.697,0.69705,0.6963,0.69665,6885799942.0
2007-10-17 09:50:00,0.69665,0.6967,0.69625,0.6966,8414199998.0
2007-10-17 09:55:00,0.6966,0.69675,0.69645,0.6967,7967299978.0
2007-10-17 10:00:00,0.6967,0.6969,0.69665,0.69675,5907399996.0
2007-10-17 10:05:00,0.69675,0.697,0.69655,0.6969,5956300007.0
2007-10-17 10:10:00,0.6969,0.6974,0.6968,0.69735,6441699993.0
2007-10-17 10:15:00,0.69735,0.69735,0.6971,0.69715,7334399980.0
2007-10-17 10:20:00,0.697,0.6972,0.6969,0.6971,8947199883.0
2007-10-17 10:25:00,0.6971,0.6974,0.69695,0.6971,6884300028.0
2007-10-17 10:30:00,0.69715,0.6977,0.6959,0.696,6904700024.0
2007-10-17 10:35:00,0.6961,0.6967,0.696,0.6967,6359900025.0
2007-10-17 10:40:00,0.6967,0.6967,0.69645,0.69655,5772199962.0
2007-10-17 10:45:00,0.69655,0.697,0.6965,0.6969,5903799985.0
2007-10-17 10:50:00,0.6969,0.69705,0.6967,0.69675,6117099999.0
2007-10-17 10:55:00,0.69675,0.6969,0.6966,0.6968,7972599996.0
2007-10-17 11:00:00,0.6968,0.6971,0.6967,0.6971,7631199969.0
2007-10-17 11:05:00,0.6971,0.6974,0.69705,0.69735,7144800005.0
2007-10-17 11:10:00,0.69735,0.69745,0.6973,0.69735,6135599987.0
2007-10-17 11:15:00,0.69735,0.69775,0.69735,0.69755,8261600008.0
2007-10-17 11:20:00,0.69755,0.69755,0.69735,0.6974,6509199989.0
2007-10-17 11:25:00,0.6974,0.6976,0.6973,0.6975,7877200005.0
2007-10-17 11:30:00,0.6975,0.69785,0.6974,0.69765,6203199967.0
2007-10-17 11:35:00,0.69765,0.6977,0.6975,0.69755,6902700001.0
2007-10-17 11:40:00,0.69755,0.6976,0.697,0.6971,3919799998.0
2007-10-17 11:45:00,0.6971,0.69725,0.69695,0.69725,4411599987.0
2007-10-17 11:50:00,0.69725,0.6973,0.697,0.69705,5788999991.0
2007-10-17 11:55:00,0.69705,0.69715,0.6967,0.69705,5092700001.0
2007-10-17 12:00:00,0.69705,0.6971,0.69675,0.6969,8202399973.0
2007-10-17 12:05:00,0.6969,0.697,0.6967,0.6968,6064199990.0
2007-10-17 12:10:00,0.6968,0.6969,0.69665,0.69675,3075799995.0
2007-10-17 12:15:00,0.69675,0.6969,0.69665,0.6967,4956499954.0
2007-10-17 12:20:00,0.69675,0.6971,0.69665,0.6968,4307299992.0
2007-10-17 12:25:00,0.6968,0.6971,0.6967,0.697,4252299991.0
2007-10-17 12:30:00,0.697,0.69705,0.69685,0.6969,2430099991.0
2007-10-17 12:35:00,0.6969,0.697,0.69685,0.69685,3058599983.0
2007-10-17 12:40:00,0.69685,0.697,0.69675,0.69685,3638900016.0
2007-10-17 12:45:00,0.6969,0.69695,0.6968,0.6968,3312499989.0
2007-10-17 12:50:00,0.69685,0.69695,0.6968,0.69685,2991399997.0
2007-10-17 12:55:00,0.69685,0.69685,0.69645,0.69655,4594599966.0
2007-10-17 13:00:00,0.6965,0.6967,0.69645,0.6967,5935899994.0
2007-10-17 13:05:00,0.6967,0.69705,0.69665,0.69705,7262400010.0
2007-10-17 13:10:00,0.69705,0.69735,0.6968,0.69725,7268899988.0
2007-10-17 13:15:00,0.69725,0.69725,0.697,0.6971,7104599991.0
2007-10-17 13:20:00,0.69715,0.69715,0.6969,0.6971,6521299976.0
2007-10-17 13:25:00,0.6971,0.6972,0.6969,0.69695,8860699987.0
2007-10-17 13:30:00,0.69695,0.6971,0.6969,0.69705,3405000006.0
2007-10-17 13:35:00,0.69705,0.69705,0.69685,0.69695,4533700012.0
2007-10-17 13:40:00,0.6969,0.69715,0.6969,0.6969,6395300002.0
2007-10-17 13:45:00,0.6969,0.6973,0.69685,0.69715,8449799990.0
2007-10-17 13:50:00,0.6972,0.6972,0.69705,0.6971,4135600025.0
2007-10-17 13:55:00,0.6971,0.6971,0.697,0.6971,2998799986.0
2007-10-17 14:00:00,0.6971,0.69715,0.697,0.69715,4941699999.0
2007-10-17 14:05:00,0.6971,0.6973,0.697,0.69705,7290999986.0
2007-10-17 14:10:00,0.69705,0.6973,0.69705,0.6973,5473000009.0
2007-10-17 14:15:00,0.6973,0.6973,0.69705,0.69715,4965200027.0
2007-10-17 14:20:00,0.69715,0.69715,0.6965,0.6968,5717399988.0
2007-10-17 14:25:00,0.6968,0.6969,0.69665,0.69665,5662799989.0
2007-10-17 14:30:00,0.69665,0.6969,0.69645,0.6967,7092799982.0
2007-10-17 14:35:00,0.69665,0.69705,0.69665,0.697,7081599986.0
2007-10-17 14:40:00,0.69695,0.69725,0.69685,0.6972,5930100008.0
2007-10-17 14:45:00,0.6972,0.6972,0.6969,0.697,6153599976.0
2007-10-17 14:50:00,0.697,0.6971,0.69695,0.697,5806700020.0
2007-10-17 14:55:00,0.697,0.6971,0.69695,0.6971,5489800006.0
2007-10-17 15:00:00,0.6971,0.69725,0.6969,0.6969,9139899975.0
2007-10-17 15:05:00,0.69695,0.6973,0.69695,0.6971,7863499982.0
2007-10-17 15:10:00,0.6972,0.69755,0.6972,0.6975,8095999960.0
2007-10-17 15:15:00,0.69745,0.6976,0.69745,0.69745,8371199993.0
2007-10-17 15:20:00,0.6973,0.6975,0.6973,0.6974,6196299983.0
2007-10-17 15:25:00,0.6974,0.6974,0.6971,0.6971,8073499984.0
2007-10-17 15:30:00,0.6972,0.6975,0.6967,0.6967,9385399980.0
2007-10-17 15:35:00,0.6968,0.69695,0.6967,0.6969,9159800000.0
2007-10-17 15:40:00,0.6969,0.69695,0.6967,0.6969,9273199994.0
2007-10-17 15:45:00,0.6969,0.69705,0.6968,0.6969,7607199941.0
2007-10-17 15:50:00,0.697,0.6971,0.6969,0.6969,5335199965.0
2007-10-17 15:55:00,0.697,0.6973,0.69695,0.6973,6267799992.0
2007-10-17 16:00:00,0.6973,0.6973,0.6969,0.6971,6146699988.0
2007-10-17 16:05:00,0.6971,0.6973,0.697,0.69725,8002099953.0
2007-10-17 16:10:00,0.69725,0.6973,0.69715,0.6973,6606000005.0
2007-10-17 16:15:00,0.6973,0.69735,0.69715,0.6972,8155700009.0
2007-10-17 16:20:00,0.6973,0.6973,0.6971,0.6972,5245799995.0
2007-10-17 16:25:00,0.6973,0.6973,0.69715,0.69725,5354199970.0
2007-10-17 16:30:00,0.6973,0.6974,0.6972,0.69725,7575099980.0
2007-10-17 16:35:00,0.69725,0.6973,0.6972,0.6973,2782600000.0
2007-10-17 16:40:00,0.6973,0.6973,0.6971,0.6972,9104600007.0
2007-10-17 16:45:00,0.6972,0.69725,0.6971,0.6971,7516225000.0
2007-10-17 16:50:00,0.69715,0.69715,0.6968,0.6968,8748200036.0
2007-10-17 16:55:00,0.6969,0.6969,0.69655,0.69665,9610100044.0
2007-10-17 17:00:00,0.69665,0.69685,0.69655,0.6968,8395600002.0
2007-10-17 17:05:00,0.6968,0.69685,0.6964,0.6965,6587800016.0
2007-10-17 17:10:00,0.69655,0.69675,0.6965,0.69665,8390700020.0
2007-10-17 17:15:00,0.69665,0.6967,0.6965,0.6966,7631299980.0
2007-10-17 17:20:00,0.6966,0.69665,0.6965,0.69655,8241099988.0
2007-10-17 17:25:00,0.6965,0.6967,0.6964,0.69665,3591899970.0
2007-10-17 17:30:00,0.6965,0.6966,0.6964,0.6965,7588600034.0
2007-10-17 17:35:00,0.6965,0.6967,0.6965,0.6966,3151700006.0
2007-10-17 17:40:00,0.69675,0.6968,0.6966,0.69665,6469700020.0
2007-10-17 17:45:00,0.69665,0.69685,0.6966,0.6966,4010600012.0
2007-10-17 17:50:00,0.6967,0.69695,0.6966,0.6969,7572199990.0
2007-10-17 17:55:00,0.69685,0.69695,0.6968,0.69685,6446300034.0
2007-10-17 18:00:00,0.6967,0.6969,0.69665,0.6967,5579499993.0
2007-10-17 18:05:00,0.6967,0.6968,0.6966,0.6967,5362700025.0
2007-10-17 18:10:00,0.6967,0.6969,0.69655,0.6968,7051600031.0
2007-10-17 18:15:00,0.69685,0.6969,0.6966,0.69665,7753299957.0
2007-10-17 18:20:00,0.69665,0.69665,0.6964,0.69655,6587100010.0
2007-10-17 18:25:00,0.69655,0.69675,0.69655,0.6966,7857399998.0
2007-10-17 18:30:00,0.6966,0.6967,0.6965,0.69665,5160300001.0
2007-10-17 18:35:00,0.69665,0.6969,0.69655,0.69685,5767599977.0
2007-10-17 18:40:00,0.69685,0.69695,0.69675,0.69695,3986300006.0
2007-10-17 18:45:00,0.69695,0.69695,0.6967,0.69675,4887199964.0
2007-10-17 18:50:00,0.6967,0.69675,0.6965,0.69665,4688400007.0
2007-10-17 18:55:00,0.69665,0.6967,0.6966,0.6966,5485200019.0
2007-10-17 19:00:00,0.6966,0.6968,0.6966,0.69665,3403300006.0
2007-10-17 19:05:00,0.69665,0.6967,0.69625,0.6964,3193099996.0
2007-10-17 19:10:00,0.6964,0.6967,0.6964,0.6966,6173700015.0
2007-10-17 19:15:00,0.6966,0.6967,0.69655,0.69665,5229599998.0
2007-10-17 19:20:00,0.6967,0.697,0.6966,0.697,7455700009.0
2007-10-17 19:25:00,0.69695,0.697,0.69685,0.69695,8351600002.0
2007-10-17 19:30:00,0.69695,0.697,0.6967,0.69685,7513399984.0
2007-10-17 19:35:00,0.69685,0.697,0.69675,0.69675,7906099984.0
2007-10-17 19:40:00,0.69675,0.69685,0.69675,0.69685,5012099978.0
2007-10-17 19:45:00,0.6968,0.6969,0.69675,0.6969,3746999998.0
2007-10-17 19:50:00,0.6969,0.69695,0.69675,0.6968,6306200016.0
2007-10-17 19:55:00,0.6968,0.697,0.6967,0.69695,5413600008.0
2007-10-17 20:00:00,0.69695,0.69705,0.69675,0.69685,4996699938.0
2007-10-17 20:05:00,0.69685,0.69715,0.6968,0.69685,6317699956.0
2007-10-17 20:10:00,0.69685,0.69705,0.6968,0.69685,3719399988.0
2007-10-17 20:15:00,0.6969,0.69705,0.69685,0.69695,5125100007.0
2007-10-17 20:20:00,0.69695,0.697,0.69675,0.6969,4778000012.0
2007-10-17 20:25:00,0.6969,0.697,0.6968,0.697,3320799997.0
2007-10-17 20:30:00,0.697,0.69705,0.6969,0.69705,1767900001.0
2007-10-17 20:35:00,0.69705,0.6971,0.69695,0.69705,2829499991.0
2007-10-17 20:40:00,0.69705,0.69705,0.6969,0.697,5064099933.0
2007-10-17 20:45:00,0.69695,0.697,0.69685,0.69695,3807799996.0
2007-10-17 20:50:00,0.69695,0.697,0.6968,0.6969,3460599978.0
2007-10-17 20:55:00,0.6969,0.69695,0.69675,0.69685,3971199989.0
2007-10-17 21:00:00,0.69685,0.6969,0.6968,0.6969,5170699930.0
2007-10-17 21:05:00,0.6969,0.69705,0.69685,0.697,5997099997.0
2007-10-17 21:10:00,0.697,0.697,0.69685,0.69695,5414499980.0
2007-10-17 21:15:00,0.69695,0.697,0.69665,0.69675,5978599986.0
2007-10-17 21:20:00,0.69675,0.6968,0.69665,0.69675,3102400020.0
2007-10-17 21:25:00,0.69675,0.69695,0.69675,0.69685,3813499962.0
2007-10-17 21:30:00,0.69685,0.69705,0.6968,0.69705,3659199977.0
2007-10-17 21:35:00,0.69705,0.6971,0.69695,0.697,1954700004.0
2007-10-17 21:40:00,0.697,0.697,0.69685,0.6969,1769200011.0
2007-10-17 21:45:00,0.6969,0.6969,0.6965,0.6966,4183999986.0
2007-10-17 21:50:00,0.69665,0.6967,0.69615,0.69625,4964300019.0
2007-10-17 21:55:00,0.69625,0.6963,0.6961,0.6962,4940999995.0
2007-10-17 22:00:00,0.6962,0.69635,0.6962,0.6963,1313000005.0
2007-10-17 22:05:00,0.6963,0.69635,0.6962,0.6963,1611399987.0
2007-10-17 22:10:00,0.6963,0.6964,0.69605,0.6963,2606899989.0
2007-10-17 22:15:00,0.6963,0.69635,0.69615,0.6962,2325599989.0
2007-10-17 22:20:00,0.6962,0.69645,0.69615,0.6964,2300699999.0
2007-10-17 22:25:00,0.6964,0.6965,0.69635,0.6964,2268899990.0
2007-10-17 22:30:00,0.6964,0.69645,0.69625,0.6964,2449699994.0
2007-10-17 22:35:00,0.6964,0.69645,0.69615,0.69615,2567599987.0
2007-10-17 22:40:00,0.69615,0.69655,0.69605,0.69645,3123099983.0
2007-10-17 22:45:00,0.69645,0.6965,0.69625,0.6963,1787500003.0
2007-10-17 22:50:00,0.6963,0.69635,0.6962,0.69625,2256599995.0
2007-10-17 22:55:00,0.6963,0.6964,0.69605,0.69605,1693099999.0
2007-10-17 23:00:00,0.69605,0.6964,0.69605,0.69635,2195000000.0
2007-10-17 23:05:00,0.6964,0.6964,0.69615,0.6963,2050400000.0
2007-10-17 23:10:00,0.69635,0.6964,0.6962,0.69625,1110299996.0
2007-10-17 23:15:00,0.6964,0.6964,0.69615,0.69625,1473899992.0
2007-10-17 23:20:00,0.6964,0.6964,0.69615,0.6964,1061599995.0
2007-10-17 23:25:00,0.6963,0.69635,0.69615,0.6963,1660499997.0
2007-10-17 23:30:00,0.6963,0.6966,0.69615,0.6962,1631999984.0
2007-10-17 23:35:00,0.6962,0.6966,0.6958,0.69635,1309800016.0
2007-10-17 23:40:00,0.69635,0.6965,0.6962,0.69635,1554800003.0
2007-10-17 23:45:00,0.69635,0.69655,0.69605,0.6962,2199800009.0
2007-10-17 23:50:00,0.6962,0.6962,0.6958,0.696,1110000004.0
2007-10-17 23:55:00,0.696,0.6964,0.69585,0.6962,1889299990.0
2007-10-18 00:00:00,0.69615,0.6964,0.69605,0.6963,3707599997.0
2007-10-18 00:05:00,0.6963,0.69645,0.6962,0.69635,1311700000.0
2007-10-18 00:10:00,0.69635,0.6964,0.69625,0.6964,915700000.0
2007-10-18 00:15:00,0.6964,0.69665,0.69635,0.69645,1659000000.0
2007-10-18 00:20:00,0.69645,0.69675,0.69645,0.6967,1862199992.0
2007-10-18 00:25:00,0.6967,0.69685,0.6964,0.69655,1063199995.0
2007-10-18 00:30:00,0.69655,0.6968,0.69635,0.6966,1205300000.0
2007-10-18 00:35:00,0.6966,0.69675,0.69655,0.6967,1790600001.0
2007-10-18 00:40:00,0.6967,0.69685,0.6967,0.69685,1427900006.0
2007-10-18 00:45:00,0.69685,0.69685,0.6968,0.69685,262100000.0
2007-10-18 00:50:00,0.69685,0.69685,0.6966,0.69665,1236699999.0
2007-10-18 00:55:00,0.69665,0.69675,0.69655,0.69665,2382400004.0
2007-10-18 01:00:00,0.69665,0.6968,0.69665,0.6967,759599999.0
2007-10-18 01:05:00,0.6967,0.6968,0.69655,0.69665,1197200005.0
2007-10-18 01:10:00,0.6967,0.6967,0.69665,0.6967,874200000.0
2007-10-18 01:15:00,0.6967,0.6968,0.6964,0.6967,1028500000.0
2007-10-18 01:20:00,0.6967,0.69675,0.6966,0.69665,1308299991.0
2007-10-18 01:25:00,0.69665,0.69675,0.69645,0.69655,2198999990.0
2007-10-18 01:30:00,0.69655,0.69665,0.69645,0.6966,1148699998.0
2007-10-18 01:35:00,0.6966,0.6968,0.69655,0.69675,1594500000.0
2007-10-18 01:40:00,0.69675,0.6968,0.69655,0.6966,1376300000.0
2007-10-18 01:45:00,0.6966,0.6968,0.69655,0.6968,1559100001.0
2007-10-18 01:50:00,0.6968,0.6968,0.69675,0.6968,1523999997.0
2007-10-18 01:55:00,0.6968,0.6968,0.69665,0.69675,957400000.0
2007-10-18 02:00:00,0.69675,0.6968,0.6966,0.69675,1642300011.0
2007-10-18 02:05:00,0.69675,0.6968,0.69655,0.6966,1931499988.0
2007-10-18 02:10:00,0.6966,0.6966,0.69645,0.6965,852600000.0
2007-10-18 02:15:00,0.6965,0.6966,0.69635,0.69655,1870699986.0
2007-10-18 02:20:00,0.69655,0.69655,0.69625,0.6963,2362900013.0
2007-10-18 02:25:00,0.6963,0.6965,0.6962,0.69645,2720499998.0
2007-10-18 02:30:00,0.69645,0.6965,0.69625,0.6963,2863100022.0
2007-10-18 02:35:00,0.6963,0.69665,0.6963,0.69655,1342599999.0
2007-10-18 02:40:00,0.6965,0.69665,0.69645,0.6965,1000399998.0
2007-10-18 02:45:00,0.6965,0.6967,0.6965,0.6965,1731500003.0
2007-10-18 02:50:00,0.6965,0.6965,0.69625,0.6963,2121599984.0
2007-10-18 02:55:00,0.6963,0.69635,0.6962,0.6963,3022800027.0
2007-10-18 03:00:00,0.6963,0.69645,0.69625,0.6964,2316599984.0
2007-10-18 03:05:00,0.6964,0.6964,0.69625,0.6963,859000006.0
2007-10-18 03:10:00,0.6963,0.6965,0.6963,0.6964,3833399980.0
2007-10-18 03:15:00,0.6964,0.6966,0.6964,0.69645,1342099996.0
2007-10-18 03:20:00,0.6965,0.69665,0.69645,0.6966,3045799975.0
2007-10-18 03:25:00,0.6966,0.69675,0.6965,0.6966,4136300012.0
2007-10-18 03:30:00,0.6966,0.6966,0.6965,0.69655,2105499997.0
2007-10-18 03:35:00,0.69655,0.6968,0.69655,0.69665,3583000009.0
2007-10-18 03:40:00,0.6967,0.69705,0.69665,0.69695,3808700018.0
2007-10-18 03:45:00,0.69695,0.69705,0.69685,0.69705,3564300004.0
2007-10-18 03:50:00,0.69695,0.69715,0.6969,0.6971,3652799996.0
2007-10-18 03:55:00,0.69715,0.6972,0.697,0.697,3923800001.0
2007-10-18 04:00:00,0.697,0.6971,0.6969,0.69705,4487399998.0
2007-10-18 04:05:00,0.69705,0.6973,0.697,0.69725,3672199999.0
2007-10-18 04:10:00,0.69725,0.69735,0.69705,0.69725,5952599984.0
2007-10-18 04:15:00,0.69725,0.69735,0.69715,0.6972,4216200004.0
2007-10-18 04:20:00,0.69725,0.6973,0.69715,0.69715,3551099980.0
2007-10-18 04:25:00,0.69715,0.6973,0.69705,0.6973,4509100015.0
2007-10-18 04:30:00,0.6973,0.6974,0.69705,0.6974,2603099991.0
2007-10-18 04:35:00,0.6974,0.6974,0.6971,0.6974,1605200013.0
2007-10-18 04:40:00,0.6974,0.6974,0.69725,0.6974,2062499996.0
2007-10-18 04:45:00,0.69745,0.69745,0.69735,0.69735,1900599987.0
2007-10-18 04:50:00,0.69735,0.6975,0.69735,0.6974,2540000032.0
2007-10-18 04:55:00,0.6974,0.6975,0.6972,0.6972,1918400005.0
2007-10-18 05:00:00,0.69735,0.6975,0.6972,0.6975,1722700000.0
2007-10-18 05:05:00,0.6975,0.6975,0.69745,0.6975,980499995.0
2007-10-18 05:10:00,0.6975,0.6976,0.69745,0.6976,2059300015.0
2007-10-18 05:15:00,0.6976,0.6978,0.69755,0.6976,2064100011.0
2007-10-18 05:20:00,0.6976,0.6976,0.69725,0.6975,2081300018.0
2007-10-18 05:25:00,0.6974,0.69755,0.6974,0.6975,1619299993.0
2007-10-18 05:30:00,0.6975,0.6975,0.6974,0.6975,701199992.0
2007-10-18 05:35:00,0.6975,0.6975,0.6972,0.6974,747700003.0
2007-10-18 05:40:00,0.6974,0.69745,0.69725,0.69745,2031699989.0
2007-10-18 05:45:00,0.69745,0.6976,0.69735,0.6976,805900008.0
2007-10-18 05:50:00,0.6976,0.6976,0.6974,0.69755,1900300004.0
2007-10-18 05:55:00,0.69755,0.69765,0.69735,0.69765,1165199992.0
2007-10-18 06:00:00,0.69765,0.6978,0.6976,0.69775,1118799999.0
2007-10-18 06:05:00,0.69775,0.6978,0.69765,0.6978,1641299993.0
2007-10-18 06:10:00,0.6978,0.6978,0.69765,0.6977,1294399985.0
2007-10-18 06:15:00,0.6977,0.6977,0.69745,0.6976,2314500005.0
2007-10-18 06:20:00,0.6976,0.6976,0.69745,0.6976,1294300003.0
2007-10-18 06:25:00,0.6976,0.6977,0.69745,0.69765,1562000011.0
2007-10-18 06:30:00,0.69765,0.6977,0.69755,0.6977,920200000.0
2007-10-18 06:35:00,0.6977,0.6979,0.6976,0.6977,2219099988.0
2007-10-18 06:40:00,0.6977,0.6979,0.69765,0.6977,2663300001.0
2007-10-18 06:45:00,0.69775,0.6979,0.69765,0.69785,1449800002.0
2007-10-18 06:50:00,0.69785,0.69795,0.69775,0.6979,1042099999.0
2007-10-18 06:55:00,0.6979,0.6979,0.69765,0.6977,1146999976.0
2007-10-18 07:00:00,0.6977,0.69785,0.69765,0.6978,2171899990.0
2007-10-18 07:05:00,0.6978,0.6978,0.6977,0.6977,992900000.0
2007-10-18 07:10:00,0.6977,0.6977,0.69745,0.69745,2445500001.0
2007-10-18 07:15:00,0.69735,0.6975,0.6972,0.6975,1569299995.0
2007-10-18 07:20:00,0.6975,0.6975,0.6974,0.69745,680500000.0
2007-10-18 07:25:00,0.69745,0.6975,0.69735,0.69745,633299998.0
2007-10-18 07:30:00,0.69745,0.6975,0.6973,0.6973,1428900000.0
2007-10-18 07:35:00,0.6973,0.6974,0.69725,0.6973,1545300008.0
2007-10-18 07:40:00,0.6973,0.69745,0.69725,0.69735,2853600028.0
2007-10-18 07:45:00,0.6973,0.6976,0.69725,0.6974,2802000001.0
2007-10-18 07:50:00,0.6974,0.6974,0.69725,0.6973,3966200024.0
2007-10-18 07:55:00,0.6973,0.6973,0.69695,0.69715,3112099990.0
2007-10-18 08:00:00,0.69715,0.6972,0.6968,0.6969,2865600001.0
2007-10-18 08:05:00,0.6969,0.69695,0.69675,0.6969,2918000010.0
2007-10-18 08:10:00,0.6969,0.697,0.69675,0.6969,5442700016.0
2007-10-18 08:15:00,0.6969,0.697,0.69685,0.697,3291299995.0
2007-10-18 08:20:00,0.697,0.69715,0.6968,0.6971,6924099994.0
2007-10-18 08:25:00,0.6971,0.6972,0.6969,0.697,7255999994.0
2007-10-18 08:30:00,0.697,0.69715,0.6969,0.6971,4255500022.0
2007-10-18 08:35:00,0.6971,0.69735,0.69705,0.69735,3692699988.0
2007-10-18 08:40:00,0.69735,0.69765,0.6973,0.6975,5529999989.0
2007-10-18 08:45:00,0.6975,0.69755,0.69735,0.6975,3633999996.0
2007-10-18 08:50:00,0.6975,0.6979,0.6974,0.6977,6092999994.0
2007-10-18 08:55:00,0.6977,0.6978,0.69755,0.6977,3629399993.0
2007-10-18 09:00:00,0.6977,0.69775,0.69755,0.69765,7769199984.0
2007-10-18 09:05:00,0.69765,0.6977,0.6975,0.6976,4817399995.0
2007-10-18 09:10:00,0.6976,0.6978,0.6973,0.6973,6002599974.0
2007-10-18 09:15:00,0.69735,0.6977,0.6973,0.69765,5902699954.0
2007-10-18 09:20:00,0.69765,0.69765,0.69745,0.69755,4284699968.0
2007-10-18 09:25:00,0.69755,0.69785,0.6974,0.6978,5759899997.0
2007-10-18 09:30:00,0.6978,0.69795,0.69765,0.6979,4776799980.0
2007-10-18 09:35:00,0.6979,0.6982,0.6978,0.698,2902100002.0
2007-10-18 09:40:00,0.698,0.69815,0.69775,0.6978,4083999993.0
2007-10-18 09:45:00,0.6978,0.69785,0.6976,0.69765,3517099996.0
2007-10-18 09:50:00,0.69765,0.69785,0.69765,0.69775,3740799992.0
2007-10-18 09:55:00,0.6978,0.6979,0.69765,0.6978,5595899997.0
2007-10-18 10:00:00,0.6978,0.6982,0.6976,0.6979,7170199986.0
2007-10-18 10:05:00,0.698,0.69815,0.6979,0.698,7517199991.0
2007-10-18 10:10:00,0.698,0.698,0.69765,0.69775,5893300007.0
2007-10-18 10:15:00,0.69775,0.6978,0.6976,0.6977,6420899993.0
2007-10-18 10:20:00,0.6977,0.69785,0.6976,0.6978,6031000012.0
2007-10-18 10:25:00,0.69785,0.69785,0.69755,0.69755,5579000012.0
2007-10-18 10:30:00,0.69755,0.69755,0.69585,0.6971,7426999991.0
2007-10-18 10:35:00,0.6971,0.69745,0.697,0.6974,5195400005.0
2007-10-18 10:40:00,0.6974,0.6974,0.69675,0.6969,7966699975.0
2007-10-18 10:45:00,0.6969,0.697,0.6964,0.6965,5958100006.0
2007-10-18 10:50:00,0.6965,0.6967,0.69645,0.6967,5276700004.0
2007-10-18 10:55:00,0.6967,0.6968,0.6965,0.6966,7847699977.0
2007-10-18 11:00:00,0.6966,0.69705,0.6965,0.6968,7703299983.0
2007-10-18 11:05:00,0.6969,0.69735,0.6968,0.6973,9387300026.0
2007-10-18 11:10:00,0.6974,0.69765,0.69735,0.6975,7689100023.0
2007-10-18 11:15:00,0.6973,0.6974,0.69715,0.69725,6214299976.0
2007-10-18 11:20:00,0.6972,0.69735,0.6972,0.6973,3742300008.0
2007-10-18 11:25:00,0.6973,0.6974,0.69715,0.6972,4172899994.0
2007-10-18 11:30:00,0.6972,0.69725,0.69695,0.69715,6763499955.0
2007-10-18 11:35:00,0.69715,0.6974,0.6971,0.6973,6140399978.0
2007-10-18 11:40:00,0.6973,0.6973,0.69705,0.69705,4764799977.0
2007-10-18 11:45:00,0.69705,0.69715,0.697,0.697,4043399966.0
2007-10-18 11:50:00,0.69705,0.69705,0.6967,0.697,5810999996.0
2007-10-18 11:55:00,0.69705,0.69725,0.697,0.69715,8479499998.0
2007-10-18 12:00:00,0.69715,0.6973,0.69705,0.6972,6029999997.0
2007-10-18 12:05:00,0.6973,0.6973,0.6971,0.6973,4172899970.0
2007-10-18 12:10:00,0.6973,0.6974,0.6972,0.6973,3437499987.0
2007-10-18 12:15:00,0.6973,0.6973,0.6971,0.69715,5903799998.0
2007-10-18 12:20:00,0.6972,0.69735,0.697,0.6972,4926399978.0
2007-10-18 12:25:00,0.69715,0.6972,0.69705,0.6972,3293899998.0
2007-10-18 12:30:00,0.6972,0.6973,0.6971,0.6973,2066224713.0
2007-10-18 12:35:00,0.6973,0.69765,0.69715,0.6976,3241000014.0
2007-10-18 12:40:00,0.6976,0.69765,0.6973,0.6974,6326299996.0
2007-10-18 12:45:00,0.6974,0.6975,0.69725,0.69745,6083299999.0
2007-10-18 12:50:00,0.69745,0.6975,0.6972,0.6973,4836400037.0
2007-10-18 12:55:00,0.6973,0.6975,0.69725,0.69745,4539900002.0
2007-10-18 13:00:00,0.6974,0.6976,0.6971,0.6973,5133799989.0
2007-10-18 13:05:00,0.6973,0.6974,0.69695,0.6973,6154800037.0
2007-10-18 13:10:00,0.6973,0.6973,0.6969,0.6969,4397599982.0
2007-10-18 13:15:00,0.697,0.69715,0.6969,0.69715,3777099999.0
2007-10-18 13:20:00,0.69715,0.6972,0.69705,0.6971,5318899962.0
2007-10-18 13:25:00,0.6971,0.69725,0.69705,0.6971,4126500018.0
2007-10-18 13:30:00,0.6972,0.6973,0.697,0.69725,6036299985.0
2007-10-18 13:35:00,0.69725,0.69745,0.69705,0.6974,7532999947.0
2007-10-18 13:40:00,0.6974,0.6975,0.69735,0.6974,6005000001.0
2007-10-18 13:45:00,0.6974,0.6975,0.69735,0.6974,4698799991.0
2007-10-18 13:50:00,0.6974,0.69775,0.6973,0.6977,7217699996.0
2007-10-18 13:55:00,0.69775,0.6978,0.6974,0.6975,6191799989.0
2007-10-18 14:00:00,0.6975,0.69795,0.6975,0.6978,6291099997.0
2007-10-18 14:05:00,0.698,0.69815,0.6979,0.69795,6588600006.0
2007-10-18 14:10:00,0.6978,0.69815,0.6978,0.6979,8956799995.0
2007-10-18 14:15:00,0.6979,0.69805,0.6977,0.698,5913600000.0
2007-10-18 14:20:00,0.6981,0.6981,0.6978,0.6979,5828799997.0
2007-10-18 14:25:00,0.69795,0.698,0.69775,0.6979,8375200115.0
2007-10-18 14:30:00,0.6979,0.69815,0.6978,0.69785,8097300004.0
2007-10-18 14:35:00,0.69785,0.6979,0.6975,0.6977,7627999995.0
2007-10-18 14:40:00,0.6978,0.6979,0.6976,0.6978,6660299973.0
2007-10-18 14:45:00,0.6978,0.6978,0.6976,0.6977,5200899968.0
2007-10-18 14:50:00,0.6977,0.6978,0.6974,0.6976,8575700029.0
2007-10-18 14:55:00,0.6976,0.6977,0.6974,0.6977,6749399986.0
2007-10-18 15:00:00,0.6975,0.6978,0.6975,0.6976,5160000004.0
2007-10-18 15:05:00,0.6976,0.6977,0.69745,0.69765,7110399992.0
2007-10-18 15:10:00,0.6975,0.69775,0.6975,0.6977,6740900011.0
2007-10-18 15:15:00,0.6977,0.6978,0.6976,0.6976,4472199991.0
2007-10-18 15:20:00,0.6976,0.6977,0.6975,0.69765,7344900036.0
2007-10-18 15:25:00,0.6976,0.69775,0.69755,0.69765,6316899994.0
2007-10-18 15:30:00,0.6975,0.69785,0.6975,0.6977,8516599982.0
2007-10-18 15:35:00,0.69775,0.69785,0.6977,0.6978,7509300012.0
2007-10-18 15:40:00,0.6978,0.6979,0.6976,0.6977,8669800001.0
2007-10-18 15:45:00,0.6978,0.6979,0.6977,0.6978,7326600007.0
2007-10-18 15:50:00,0.6978,0.69785,0.6977,0.6978,6840900025.0
2007-10-18 15:55:00,0.6978,0.69785,0.6976,0.6978,7031400024.0
2007-10-18 16:00:00,0.6978,0.6981,0.69775,0.6981,8670500002.0
2007-10-18 16:05:00,0.6981,0.6982,0.6979,0.69795,8183199958.0
2007-10-18 16:10:00,0.6978,0.698,0.69775,0.69795,6291800023.0
2007-10-18 16:15:00,0.6978,0.698,0.6978,0.69785,7826199984.0
2007-10-18 16:20:00,0.6977,0.698,0.6977,0.698,7744799968.0
2007-10-18 16:25:00,0.6979,0.6981,0.6978,0.6978,5071199995.0
2007-10-18 16:30:00,0.6979,0.6979,0.6977,0.6978,8108199991.0
2007-10-18 16:35:00,0.6978,0.6979,0.6977,0.69785,5308599990.0
2007-10-18 16:40:00,0.69785,0.6979,0.69775,0.6978,5066499977.0
2007-10-18 16:45:00,0.6978,0.69795,0.6978,0.6979,7598299998.0
2007-10-18 16:50:00,0.6979,0.69815,0.6979,0.69805,7318299971.0
2007-10-18 16:55:00,0.6979,0.69805,0.6977,0.6979,6397199976.0
2007-10-18 17:00:00,0.6977,0.698,0.6977,0.69795,6075399998.0
2007-10-18 17:05:00,0.69795,0.6982,0.6978,0.6982,7553600001.0
2007-10-18 17:10:00,0.6982,0.6982,0.6978,0.6979,8053700010.0
2007-10-18 17:15:00,0.69795,0.698,0.69785,0.6979,7737700010.0
2007-10-18 17:20:00,0.6979,0.69815,0.6978,0.6981,6723499979.0
2007-10-18 17:25:00,0.69805,0.6981,0.69795,0.69795,5847399982.0
2007-10-18 17:30:00,0.69795,0.698,0.6978,0.6979,5805100008.0
2007-10-18 17:35:00,0.6979,0.698,0.6978,0.69785,7281599965.0
2007-10-18 17:40:00,0.6977,0.69815,0.6977,0.69815,6552700013.0
2007-10-18 17:45:00,0.69815,0.6983,0.698,0.69825,5389899995.0
2007-10-18 17:50:00,0.6982,0.69845,0.69815,0.69845,6003399981.0
2007-10-18 17:55:00,0.6984,0.6986,0.6983,0.6985,8192400002.0
2007-10-18 18:00:00,0.6985,0.69865,0.69845,0.6985,6532300031.0
2007-10-18 18:05:00,0.6986,0.69865,0.69855,0.6986,5809299989.0
2007-10-18 18:10:00,0.69855,0.6988,0.69855,0.6987,6180400017.0
2007-10-18 18:15:00,0.6987,0.69885,0.6987,0.69875,5613199984.0
2007-10-18 18:20:00,0.6988,0.6989,0.69875,0.6988,4620899987.0
2007-10-18 18:25:00,0.6988,0.69885,0.6987,0.6987,5095400044.0
2007-10-18 18:30:00,0.6987,0.69875,0.69855,0.6986,4350600001.0
2007-10-18 18:35:00,0.6986,0.6986,0.6985,0.69855,5475099991.0
2007-10-18 18:40:00,0.6985,0.6986,0.69835,0.6984,5204800005.0
2007-10-18 18:45:00,0.6984,0.6985,0.6984,0.69845,1779799998.0
2007-10-18 18:50:00,0.69845,0.6985,0.69835,0.69845,5942200041.0
2007-10-18 18:55:00,0.69845,0.6986,0.69825,0.6984,4672599995.0
2007-10-18 19:00:00,0.6984,0.6985,0.69835,0.6985,2887499988.0
2007-10-18 19:05:00,0.6985,0.6985,0.69835,0.6984,1836199998.0
2007-10-18 19:10:00,0.6984,0.69845,0.6982,0.6983,5658699971.0
2007-10-18 19:15:00,0.69825,0.69835,0.69825,0.6983,4487800004.0
2007-10-18 19:20:00,0.6983,0.69845,0.69825,0.6984,3354600019.0
2007-10-18 19:25:00,0.6984,0.69845,0.6983,0.69835,3820599987.0
2007-10-18 19:30:00,0.69835,0.6985,0.6983,0.69845,2964100015.0
2007-10-18 19:35:00,0.69845,0.6985,0.6983,0.69835,4339699997.0
2007-10-18 19:40:00,0.69835,0.6984,0.6983,0.69835,2358899997.0
2007-10-18 19:45:00,0.69835,0.6984,0.6983,0.6984,2619399993.0
2007-10-18 19:50:00,0.6984,0.6984,0.69825,0.6983,4624299944.0
2007-10-18 19:55:00,0.6983,0.6983,0.6981,0.6982,4218399996.0
2007-10-18 20:00:00,0.6982,0.69825,0.69795,0.6982,6970799951.0
2007-10-18 20:05:00,0.6982,0.6983,0.6981,0.6982,5205099983.0
2007-10-18 20:10:00,0.6982,0.69835,0.6981,0.6983,6805099987.0
2007-10-18 20:15:00,0.69825,0.6983,0.6981,0.69825,7128099998.0
2007-10-18 20:20:00,0.69825,0.69835,0.6982,0.6983,5034199983.0
2007-10-18 20:25:00,0.6983,0.6983,0.69825,0.6983,3700499992.0
2007-10-18 20:30:00,0.6984,0.6985,0.69825,0.6985,5519599987.0
2007-10-18 20:35:00,0.6985,0.69865,0.69845,0.6985,6071799998.0
2007-10-18 20:40:00,0.6985,0.6987,0.6985,0.6986,4162899978.0
2007-10-18 20:45:00,0.6986,0.69905,0.6985,0.69895,3885600000.0
2007-10-18 20:50:00,0.69895,0.699,0.6988,0.699,1790900001.0
2007-10-18 20:55:00,0.699,0.69905,0.69885,0.699,4186800007.0
2007-10-18 21:00:00,0.699,0.699,0.69885,0.699,2336300013.0
2007-10-18 21:05:00,0.699,0.699,0.6989,0.6989,2397299998.0
2007-10-18 21:10:00,0.6989,0.699,0.69885,0.6989,3104099988.0
2007-10-18 21:15:00,0.6989,0.6989,0.69875,0.6989,7021899949.0
2007-10-18 21:20:00,0.6989,0.69895,0.69875,0.69875,3794999978.0
2007-10-18 21:25:00,0.6987,0.6989,0.6987,0.69885,2964899977.0
2007-10-18 21:30:00,0.69885,0.69895,0.69875,0.6989,1995599996.0
2007-10-18 21:35:00,0.69895,0.699,0.69885,0.69895,2308199977.0
2007-10-18 21:40:00,0.69895,0.699,0.6988,0.699,1915500003.0
2007-10-18 21:45:00,0.699,0.69905,0.69895,0.69905,1610499996.0
2007-10-18 21:50:00,0.69905,0.69905,0.69885,0.6989,1416300001.0
2007-10-18 21:55:00,0.6989,0.69895,0.69865,0.6988,4374000008.0
2007-10-18 22:00:00,0.69885,0.69915,0.69875,0.69915,2768400008.0
2007-10-18 22:05:00,0.69915,0.69935,0.6991,0.69925,2353800005.0
2007-10-18 22:10:00,0.69925,0.6993,0.6991,0.69915,2663600000.0
2007-10-18 22:15:00,0.69915,0.6992,0.69895,0.6991,1680499992.0
2007-10-18 22:20:00,0.69915,0.69935,0.6991,0.6993,3000600000.0
2007-10-18 22:25:00,0.6993,0.6993,0.6991,0.69915,2232500017.0
2007-10-18 22:30:00,0.69915,0.6992,0.699,0.6991,1788999999.0
2007-10-18 22:35:00,0.6991,0.6992,0.69895,0.69915,1606199995.0
2007-10-18 22:40:00,0.69915,0.6993,0.6991,0.6992,3052600025.0
2007-10-18 22:45:00,0.69925,0.69925,0.699,0.6992,5167000056.0
2007-10-18 22:50:00,0.6992,0.6993,0.69915,0.6992,1724699987.0
2007-10-18 22:55:00,0.6992,0.6993,0.6991,0.6991,3829499973.0
2007-10-18 23:00:00,0.6991,0.6991,0.6987,0.699,1699300000.0
2007-10-18 23:05:00,0.699,0.6991,0.6988,0.6989,1179200000.0
2007-10-18 23:10:00,0.6989,0.699,0.6988,0.6989,2320600000.0
2007-10-18 23:15:00,0.6989,0.699,0.69875,0.69885,1010700007.0
2007-10-18 23:20:00,0.69875,0.6992,0.69875,0.6991,1073700003.0
2007-10-18 23:25:00,0.6991,0.6992,0.6988,0.69895,1006200000.0
2007-10-18 23:30:00,0.69895,0.69905,0.69885,0.6989,1154900008.0
2007-10-18 23:35:00,0.69885,0.69915,0.69875,0.699,959000007.0
2007-10-18 23:40:00,0.699,0.69915,0.6986,0.69875,2013000000.0
2007-10-18 23:45:00,0.69875,0.69925,0.6986,0.69915,2368000003.0
2007-10-18 23:50:00,0.69915,0.6993,0.6991,0.6993,2383300001.0
2007-10-18 23:55:00,0.6993,0.6993,0.69905,0.6992,865299999.0
2007-10-19 00:00:00,0.6992,0.6993,0.6991,0.6992,1526899999.0
2007-10-19 00:05:00,0.6992,0.6993,0.6991,0.69925,820300002.0
2007-10-19 00:10:00,0.69925,0.69935,0.69915,0.6993,1684299995.0
2007-10-19 00:15:00,0.6993,0.6993,0.69905,0.6992,2408799999.0
2007-10-19 00:20:00,0.6992,0.6993,0.6992,0.6993,503000000.0
2007-10-19 00:25:00,0.6993,0.6994,0.69915,0.69935,1670600005.0
2007-10-19 00:30:00,0.69935,0.6994,0.69925,0.69935,1881299995.0
2007-10-19 00:35:00,0.6993,0.69935,0.6992,0.69925,1416600008.0
2007-10-19 00:40:00,0.69925,0.6993,0.69915,0.6992,1780399988.0
2007-10-19 00:45:00,0.6992,0.69925,0.69915,0.69925,1300400001.0
2007-10-19 00:50:00,0.69925,0.6993,0.69915,0.69915,2063100009.0
2007-10-19 00:55:00,0.69915,0.6993,0.6991,0.69925,2924799997.0
2007-10-19 01:00:00,0.6993,0.6993,0.6991,0.69915,2452000015.0
2007-10-19 01:05:00,0.69915,0.6992,0.69905,0.6992,1804699979.0
2007-10-19 01:10:00,0.69915,0.6992,0.699,0.69905,768300003.0
2007-10-19 01:15:00,0.6991,0.6992,0.69905,0.69915,2532700013.0
2007-10-19 01:20:00,0.6991,0.6992,0.69905,0.69915,939800000.0
2007-10-19 01:25:00,0.69915,0.69955,0.69915,0.69915,2492400001.0
2007-10-19 01:30:00,0.6992,0.6992,0.69905,0.6992,2562300034.0
2007-10-19 01:35:00,0.6992,0.6992,0.69875,0.6988,3399400009.0
2007-10-19 01:40:00,0.6988,0.699,0.69875,0.6989,2213999995.0
2007-10-19 01:45:00,0.69885,0.6989,0.69875,0.69875,948600001.0
2007-10-19 01:50:00,0.69875,0.6988,0.69875,0.69875,1143599993.0
2007-10-19 01:55:00,0.69875,0.6988,0.6987,0.69875,445000000.0
2007-10-19 02:00:00,0.69875,0.69885,0.6987,0.6988,1891600000.0
2007-10-19 02:05:00,0.6988,0.6989,0.69875,0.6989,2611400010.0
2007-10-19 02:10:00,0.6989,0.69895,0.69875,0.6988,2393699997.0
2007-10-19 02:15:00,0.6988,0.69885,0.69875,0.6988,1454500000.0
2007-10-19 02:20:00,0.6988,0.6988,0.6987,0.6988,780400005.0
2007-10-19 02:25:00,0.6988,0.69895,0.69865,0.69885,1549199989.0
2007-10-19 02:30:00,0.69885,0.6989,0.69875,0.6988,2923999993.0
2007-10-19 02:35:00,0.6988,0.69885,0.69865,0.69875,3545799977.0
2007-10-19 02:40:00,0.6988,0.6988,0.69875,0.6988,2565300000.0
2007-10-19 02:45:00,0.6988,0.6992,0.69865,0.69905,5848899964.0
2007-10-19 02:50:00,0.6991,0.69915,0.69865,0.69865,6764699993.0
2007-10-19 02:55:00,0.69865,0.6987,0.69845,0.6986,5015899995.0
2007-10-19 03:00:00,0.6986,0.6986,0.69845,0.6986,4115400006.0
2007-10-19 03:05:00,0.6986,0.6987,0.69845,0.6985,1991200000.0
2007-10-19 03:10:00,0.6985,0.6986,0.69835,0.6984,5974700006.0
2007-10-19 03:15:00,0.69845,0.6985,0.6983,0.6985,4499100006.0
2007-10-19 03:20:00,0.69845,0.6986,0.69845,0.69855,1938400010.0
2007-10-19 03:25:00,0.69855,0.69865,0.6985,0.69855,2300399997.0
2007-10-19 03:30:00,0.69855,0.69865,0.69835,0.6984,3787200027.0
2007-10-19 03:35:00,0.6984,0.6985,0.69835,0.69845,2586200009.0
2007-10-19 03:40:00,0.69845,0.69845,0.69835,0.6984,2577699987.0
2007-10-19 03:45:00,0.6984,0.69865,0.69835,0.69865,2590800013.0
2007-10-19 03:50:00,0.69865,0.69875,0.6986,0.69865,2981099999.0
2007-10-19 03:55:00,0.69865,0.69865,0.69845,0.69855,1892200004.0
2007-10-19 04:00:00,0.69855,0.69855,0.69845,0.6985,2707099993.0
2007-10-19 04:05:00,0.6985,0.6985,0.69835,0.6985,2365900018.0
2007-10-19 04:10:00,0.6985,0.6985,0.6984,0.69845,1486600014.0
2007-10-19 04:15:00,0.6984,0.6985,0.6984,0.6984,1642500011.0
2007-10-19 04:20:00,0.6984,0.69855,0.6984,0.6985,2241200004.0
2007-10-19 04:25:00,0.6985,0.6987,0.69845,0.6986,1680599993.0
2007-10-19 04:30:00,0.6986,0.6988,0.6984,0.69855,4106599986.0
2007-10-19 04:35:00,0.69855,0.6986,0.69845,0.69845,1754600009.0
2007-10-19 04:40:00,0.69845,0.6985,0.6984,0.6985,1303300000.0
2007-10-19 04:45:00,0.6985,0.69855,0.69835,0.69835,2798699992.0
2007-10-19 04:50:00,0.69835,0.69845,0.6981,0.6982,3468400005.0
2007-10-19 04:55:00,0.6982,0.6984,0.69815,0.6983,2760599999.0
2007-10-19 05:00:00,0.6983,0.6984,0.69825,0.6983,1548099999.0
2007-10-19 05:05:00,0.69835,0.6985,0.6982,0.69825,1831099987.0
2007-10-19 05:10:00,0.6982,0.69835,0.69815,0.69825,3167000004.0
2007-10-19 05:15:00,0.69825,0.6983,0.6982,0.6983,2071600005.0
2007-10-19 05:20:00,0.6983,0.69835,0.69815,0.69825,1689500001.0
2007-10-19 05:25:00,0.69825,0.6983,0.69805,0.69815,4693199994.0
2007-10-19 05:30:00,0.69815,0.69815,0.69785,0.698,3187000004.0
2007-10-19 05:35:00,0.698,0.69805,0.69785,0.69785,2757500025.0
2007-10-19 05:40:00,0.69785,0.6979,0.6977,0.69775,3737799988.0
2007-10-19 05:45:00,0.69775,0.69805,0.6977,0.698,3803700022.0
2007-10-19 05:50:00,0.698,0.69865,0.698,0.6985,5090599966.0
2007-10-19 05:55:00,0.6985,0.6985,0.69815,0.6983,4130800018.0
2007-10-19 06:00:00,0.69825,0.6983,0.69815,0.6982,3797100016.0
2007-10-19 06:05:00,0.6982,0.6983,0.69815,0.6983,2713399977.0
2007-10-19 06:10:00,0.69825,0.69865,0.69825,0.69855,4008099984.0
2007-10-19 06:15:00,0.69855,0.69855,0.6983,0.69845,2149200011.0
2007-10-19 06:20:00,0.69845,0.6985,0.6983,0.69845,2729499997.0
2007-10-19 06:25:00,0.69845,0.6985,0.6984,0.69845,3164800008.0
2007-10-19 06:30:00,0.6984,0.6985,0.6981,0.69815,2340999999.0
2007-10-19 06:35:00,0.69815,0.69825,0.6981,0.6981,3489400036.0
2007-10-19 06:40:00,0.6981,0.6982,0.698,0.69805,3742999984.0
2007-10-19 06:45:00,0.6981,0.69815,0.698,0.6981,3666099973.0
2007-10-19 06:50:00,0.6981,0.69815,0.698,0.6981,1861400006.0
2007-10-19 06:55:00,0.6981,0.6983,0.69805,0.6982,2089899992.0
2007-10-19 07:00:00,0.6982,0.6983,0.6981,0.69815,2004399989.0
2007-10-19 07:05:00,0.69815,0.6984,0.6981,0.6983,2171799993.0
2007-10-19 07:10:00,0.69835,0.69835,0.69815,0.69815,1934400024.0
2007-10-19 07:15:00,0.69825,0.69855,0.69825,0.6985,1900700003.0
2007-10-19 07:20:00,0.6985,0.6985,0.69825,0.6983,1628499997.0
2007-10-19 07:25:00,0.6983,0.69845,0.69825,0.69835,2938999981.0
2007-10-19 07:30:00,0.69835,0.69855,0.6983,0.6985,2838000006.0
2007-10-19 07:35:00,0.6985,0.69855,0.69845,0.6985,1089900000.0
2007-10-19 07:40:00,0.69855,0.6986,0.6985,0.6986,2951900020.0
2007-10-19 07:45:00,0.6986,0.69875,0.69855,0.69855,3526699991.0
2007-10-19 07:50:00,0.69855,0.6989,0.6985,0.6988,5812300005.0
2007-10-19 07:55:00,0.6988,0.6989,0.69855,0.6986,4594999984.0
2007-10-19 08:00:00,0.6986,0.6986,0.6982,0.6983,3503799997.0
2007-10-19 08:05:00,0.6983,0.6985,0.69805,0.6984,4891899995.0
2007-10-19 08:10:00,0.69835,0.69855,0.69825,0.6984,6901699995.0
2007-10-19 08:15:00,0.6984,0.6987,0.6984,0.69845,7470900005.0
2007-10-19 08:20:00,0.69845,0.6989,0.6982,0.6988,4759200014.0
2007-10-19 08:25:00,0.6988,0.69885,0.69855,0.69865,4687900019.0
2007-10-19 08:30:00,0.69865,0.6987,0.69855,0.6987,3595199987.0
2007-10-19 08:35:00,0.6987,0.699,0.6987,0.6988,6424600004.0
2007-10-19 08:40:00,0.6988,0.6988,0.69855,0.6987,5007999987.0
2007-10-19 08:45:00,0.6987,0.69885,0.6986,0.6988,5090600005.0
2007-10-19 08:50:00,0.6989,0.69925,0.6989,0.6991,6673100005.0
2007-10-19 08:55:00,0.69905,0.69925,0.699,0.699,7909199921.0
2007-10-19 09:00:00,0.6989,0.6994,0.6989,0.6993,5540499991.0
2007-10-19 09:05:00,0.6993,0.7001,0.6992,0.7,7323499984.0
2007-10-19 09:10:00,0.70015,0.70015,0.69925,0.6994,10232300043.0
2007-10-19 09:15:00,0.6994,0.6998,0.6994,0.6995,6758199970.0
2007-10-19 09:20:00,0.6994,0.6994,0.69905,0.69915,7067799980.0
2007-10-19 09:25:00,0.699,0.69915,0.6988,0.6989,5074400014.0
2007-10-19 09:30:00,0.699,0.6991,0.6989,0.699,5838100005.0
2007-10-19 09:35:00,0.69905,0.69925,0.699,0.6992,7883699961.0
2007-10-19 09:40:00,0.6992,0.69925,0.6988,0.6988,7282000002.0
2007-10-19 09:45:00,0.69895,0.69905,0.6987,0.69905,8266299979.0
2007-10-19 09:50:00,0.6991,0.6991,0.6987,0.6991,9495900049.0
2007-10-19 09:55:00,0.6989,0.69905,0.6989,0.699,6553599968.0
2007-10-19 10:00:00,0.6988,0.6989,0.69875,0.6989,5291499957.0
2007-10-19 10:05:00,0.6989,0.699,0.6988,0.6989,5909399966.0
2007-10-19 10:10:00,0.6989,0.699,0.6988,0.6988,4260299985.0
2007-10-19 10:15:00,0.69885,0.699,0.69885,0.699,6007199962.0
2007-10-19 10:20:00,0.699,0.69905,0.6988,0.6988,9229699953.0
2007-10-19 10:25:00,0.6989,0.69915,0.69885,0.69915,5345999959.0
2007-10-19 10:30:00,0.69905,0.69905,0.6979,0.698,7826999999.0
2007-10-19 10:35:00,0.6981,0.69835,0.6981,0.69835,8305200013.0
2007-10-19 10:40:00,0.69835,0.69845,0.6982,0.69825,6447999960.0
2007-10-19 10:45:00,0.69825,0.69835,0.698,0.6981,8095299968.0
2007-10-19 10:50:00,0.6982,0.69835,0.6981,0.6981,9019599951.0
2007-10-19 10:55:00,0.6982,0.69845,0.6981,0.6984,8605999927.0
2007-10-19 11:00:00,0.6984,0.6985,0.6982,0.6982,8590699992.0
2007-10-19 11:05:00,0.6982,0.6984,0.698,0.6981,7137399964.0
2007-10-19 11:10:00,0.698,0.6982,0.69795,0.69805,8499999936.0
2007-10-19 11:15:00,0.6979,0.69815,0.6979,0.6981,6631199996.0
2007-10-19 11:20:00,0.6981,0.69815,0.6979,0.6979,8054500006.0
2007-10-19 11:25:00,0.6979,0.6981,0.6978,0.69805,7080399983.0
2007-10-19 11:30:00,0.69805,0.69805,0.6977,0.6977,5371000017.0
2007-10-19 11:35:00,0.69775,0.69785,0.69765,0.6977,7367199975.0
2007-10-19 11:40:00,0.6977,0.69775,0.6975,0.6975,7909199976.0
2007-10-19 11:45:00,0.6975,0.69765,0.6975,0.6975,5514300005.0
2007-10-19 11:50:00,0.6974,0.6975,0.6973,0.6973,6979600000.0
2007-10-19 11:55:00,0.69735,0.6975,0.6973,0.6974,8264199976.0
2007-10-19 12:00:00,0.6975,0.69755,0.69725,0.6973,7940900008.0
2007-10-19 12:05:00,0.6973,0.69735,0.697,0.6973,9036600037.0
2007-10-19 12:10:00,0.6972,0.6974,0.69705,0.6971,10417700153.0
2007-10-19 12:15:00,0.6971,0.6974,0.6971,0.6973,9804399971.0
2007-10-19 12:20:00,0.6973,0.6974,0.6972,0.6973,7384999992.0
2007-10-19 12:25:00,0.6973,0.69735,0.69715,0.6973,7074599996.0
2007-10-19 12:30:00,0.6973,0.69735,0.6971,0.69735,6571499957.0
2007-10-19 12:35:00,0.6972,0.6973,0.69705,0.69725,5878399978.0
2007-10-19 12:40:00,0.69725,0.69745,0.6972,0.69725,5029299992.0
2007-10-19 12:45:00,0.69725,0.69735,0.6971,0.69725,7598999944.0
2007-10-19 12:50:00,0.69725,0.6973,0.69715,0.69725,5942499992.0
2007-10-19 12:55:00,0.69725,0.69735,0.69705,0.6973,7874000002.0
2007-10-19 13:00:00,0.6973,0.6974,0.69715,0.69735,7326999975.0
2007-10-19 13:05:00,0.6974,0.6974,0.6972,0.6973,4060300017.0
2007-10-19 13:10:00,0.6973,0.6973,0.69705,0.6971,4809799989.0
2007-10-19 13:15:00,0.6971,0.69715,0.69675,0.6968,6618855482.0
2007-10-19 13:20:00,0.6968,0.6971,0.6968,0.697,7288399983.0
2007-10-19 13:25:00,0.6971,0.6972,0.697,0.697,4119200051.0
2007-10-19 13:30:00,0.697,0.6971,0.69695,0.697,5707499993.0
2007-10-19 13:35:00,0.697,0.6973,0.697,0.6973,4665899975.0
2007-10-19 13:40:00,0.6973,0.6974,0.6972,0.69735,6084199982.0
2007-10-19 13:45:00,0.69735,0.6974,0.697,0.6971,5226399980.0
2007-10-19 13:50:00,0.6971,0.69725,0.697,0.6971,7306099960.0
2007-10-19 13:55:00,0.69715,0.6972,0.6969,0.6971,8939499996.0
2007-10-19 14:00:00,0.6971,0.6973,0.697,0.6973,7577100005.0
2007-10-19 14:05:00,0.69725,0.6975,0.6971,0.6972,7067200002.0
2007-10-19 14:10:00,0.6971,0.6974,0.6971,0.6972,6518300007.0
2007-10-19 14:15:00,0.69725,0.6973,0.6971,0.69725,5395499986.0
2007-10-19 14:20:00,0.6971,0.6973,0.6971,0.69725,5812400031.0
2007-10-19 14:25:00,0.69725,0.6973,0.6971,0.6972,4773199998.0
2007-10-19 14:30:00,0.6971,0.6974,0.6971,0.6974,6283199984.0
2007-10-19 14:35:00,0.6972,0.6973,0.6968,0.6969,8401599985.0
2007-10-19 14:40:00,0.697,0.6971,0.6968,0.6969,6143999964.0
2007-10-19 14:45:00,0.697,0.697,0.6968,0.6968,7679999955.0
2007-10-19 14:50:00,0.69685,0.697,0.6968,0.6969,7189699999.0
2007-10-19 14:55:00,0.6968,0.6968,0.6966,0.6967,6136599986.0
2007-10-19 15:00:00,0.6967,0.697,0.6967,0.6968,6019799964.0
2007-10-19 15:05:00,0.6969,0.6969,0.6966,0.6968,9085600000.0
2007-10-19 15:10:00,0.6968,0.69685,0.6966,0.69665,6920299991.0
2007-10-19 15:15:00,0.6967,0.69685,0.6964,0.6964,5815100005.0
2007-10-19 15:20:00,0.6965,0.69665,0.6964,0.69655,7503400015.0
2007-10-19 15:25:00,0.6966,0.6967,0.6965,0.6966,7269800006.0
2007-10-19 15:30:00,0.6967,0.6971,0.69665,0.6969,9585799926.0
2007-10-19 15:35:00,0.69695,0.6971,0.6968,0.6968,6336999976.0
2007-10-19 15:40:00,0.6968,0.69705,0.6967,0.697,8833100053.0
2007-10-19 15:45:00,0.6969,0.6971,0.6969,0.6969,7554299942.0
2007-10-19 15:50:00,0.6969,0.69695,0.6967,0.6968,5234200021.0
2007-10-19 15:55:00,0.6967,0.6968,0.69665,0.6967,6354000004.0
2007-10-19 16:00:00,0.6967,0.6967,0.6964,0.6964,9080299984.0
2007-10-19 16:05:00,0.6963,0.6963,0.6958,0.6961,9437399943.0
2007-10-19 16:10:00,0.6962,0.6963,0.6959,0.696,8419499940.0
2007-10-19 16:15:00,0.6959,0.6964,0.6959,0.6963,5916499963.0
2007-10-19 16:20:00,0.69625,0.6963,0.6961,0.6962,8607000001.0
2007-10-19 16:25:00,0.6963,0.6965,0.6961,0.69645,8475199994.0
2007-10-19 16:30:00,0.6965,0.6966,0.6964,0.6964,4454400000.0
2007-10-19 16:35:00,0.69655,0.69655,0.69625,0.69625,4872299987.0
2007-10-19 16:40:00,0.6963,0.6963,0.6959,0.696,9648099981.0
2007-10-19 16:45:00,0.6961,0.6962,0.6959,0.6962,10701500025.0
2007-10-19 16:50:00,0.6963,0.69655,0.6962,0.69635,9812899962.0
2007-10-19 16:55:00,0.6964,0.69645,0.6963,0.6964,5785200024.0
2007-10-19 17:00:00,0.6962,0.69635,0.6962,0.6962,8768400020.0
2007-10-19 17:05:00,0.6963,0.69645,0.6962,0.69635,5708799999.0
2007-10-19 17:10:00,0.69635,0.6964,0.6962,0.6962,7338700023.0
2007-10-19 17:15:00,0.6961,0.6963,0.6961,0.6962,7532200014.0
2007-10-19 17:20:00,0.6961,0.6964,0.6961,0.6962,8713699974.0
2007-10-19 17:25:00,0.6961,0.6963,0.6961,0.6962,6043399993.0
2007-10-19 17:30:00,0.6962,0.6964,0.6961,0.6962,6622500026.0
2007-10-19 17:35:00,0.6962,0.69625,0.6958,0.6961,7656399918.0
2007-10-19 17:40:00,0.69615,0.69615,0.696,0.6961,5315799963.0
2007-10-19 17:45:00,0.69615,0.6962,0.696,0.6962,8025600009.0
2007-10-19 17:50:00,0.6962,0.6962,0.696,0.6961,9992899987.0
2007-10-19 17:55:00,0.6962,0.6963,0.6961,0.6962,7127299990.0
2007-10-19 18:00:00,0.6962,0.69635,0.6961,0.6961,8843599964.0
2007-10-19 18:05:00,0.696,0.69625,0.696,0.69625,6427099969.0
2007-10-19 18:10:00,0.69625,0.6963,0.6962,0.69625,5276799991.0
2007-10-19 18:15:00,0.6961,0.6965,0.6961,0.6962,6069799980.0
2007-10-19 18:20:00,0.69625,0.69645,0.6961,0.6963,7338599933.0
2007-10-19 18:25:00,0.6963,0.6964,0.69615,0.69635,3727799993.0
2007-10-19 18:30:00,0.69625,0.6963,0.69605,0.6961,8115800074.0
2007-10-19 18:35:00,0.6961,0.69635,0.696,0.69635,7413999966.0
2007-10-19 18:40:00,0.69635,0.69655,0.6963,0.69655,5511199992.0
2007-10-19 18:45:00,0.6965,0.69665,0.69645,0.69645,6519000045.0
2007-10-19 18:50:00,0.69645,0.69645,0.696,0.69605,8227999964.0
2007-10-19 18:55:00,0.69605,0.6961,0.6959,0.69605,7727999968.0
2007-10-19 19:00:00,0.69605,0.6962,0.696,0.6962,5916300004.0
2007-10-19 19:05:00,0.696,0.69625,0.696,0.6961,5331400008.0
2007-10-19 19:10:00,0.6962,0.6965,0.6962,0.69645,7531400034.0
2007-10-19 19:15:00,0.69645,0.69665,0.6964,0.6965,6908900017.0
2007-10-19 19:20:00,0.6965,0.69665,0.6965,0.69655,5676400061.0
2007-10-19 19:25:00,0.69655,0.6966,0.6965,0.6966,8161700046.0
2007-10-19 19:30:00,0.6966,0.6967,0.6965,0.6966,6070099986.0
2007-10-19 19:35:00,0.6966,0.69665,0.69655,0.69655,3914200022.0
2007-10-19 19:40:00,0.6966,0.69665,0.6965,0.6966,5081400014.0
2007-10-19 19:45:00,0.6966,0.69675,0.69655,0.6967,8323600058.0
2007-10-19 19:50:00,0.69675,0.69675,0.6966,0.69675,2629600004.0
2007-10-19 19:55:00,0.69675,0.69675,0.69665,0.6967,2811300011.0
2007-10-19 20:00:00,0.6967,0.6969,0.6967,0.69685,7403999980.0
2007-10-19 20:05:00,0.69675,0.69685,0.69675,0.6968,5226100013.0
2007-10-19 20:10:00,0.6968,0.6969,0.6967,0.6968,8453199992.0
2007-10-19 20:15:00,0.6969,0.6969,0.69665,0.6968,8013599951.0
2007-10-19 20:20:00,0.6968,0.69695,0.6967,0.69675,4354900005.0
2007-10-19 20:25:00,0.6968,0.6969,0.69675,0.6969,4693400002.0
2007-10-19 20:30:00,0.69685,0.69715,0.69685,0.6971,4472300024.0
2007-10-19 20:35:00,0.6971,0.69725,0.69695,0.69725,6419700017.0
2007-10-19 20:40:00,0.69725,0.69735,0.69715,0.6972,4895899938.0
2007-10-19 20:45:00,0.6972,0.6973,0.69715,0.6973,3437899991.0
2007-10-19 20:50:00,0.6973,0.6974,0.6972,0.6973,5061099986.0
2007-10-19 20:55:00,0.6973,0.6974,0.69725,0.6974,3834699994.0
2007-10-19 21:00:00,0.69735,0.6974,0.6972,0.69725,2840499996.0
2007-10-19 21:05:00,0.6972,0.6973,0.6972,0.6972,1364000001.0
2007-10-19 21:10:00,0.6972,0.6973,0.69715,0.69725,1887499975.0
2007-10-19 21:15:00,0.69725,0.69725,0.6971,0.6971,1531099985.0
2007-10-19 21:20:00,0.6971,0.6972,0.697,0.6971,5177799982.0
2007-10-19 21:25:00,0.6971,0.69715,0.69705,0.6971,2978299987.0
2007-10-19 21:30:00,0.6971,0.6971,0.6968,0.6969,3807300031.0
2007-10-19 21:35:00,0.6969,0.6969,0.6967,0.69685,2742699961.0
2007-10-19 21:40:00,0.69685,0.69685,0.6965,0.69675,3548500001.0
2007-10-19 21:45:00,0.69675,0.69675,0.6965,0.6966,2777600008.0
2007-10-19 21:50:00,0.6966,0.6967,0.69655,0.69665,4032199978.0
2007-10-19 21:55:00,0.69665,0.69685,0.6966,0.6968,3669399994.0
2007-10-19 22:00:00,0.6968,0.69705,0.6968,0.697,4124899994.0
2007-10-19 22:05:00,0.697,0.6972,0.69695,0.69715,4329500014.0
2007-10-19 22:10:00,0.69715,0.69715,0.697,0.69705,6381299994.0
2007-10-19 22:15:00,0.69705,0.69705,0.6969,0.697,6307800018.0
2007-10-19 22:20:00,0.69695,0.69705,0.69685,0.69685,5591600000.0
2007-10-19 22:25:00,0.69685,0.697,0.6968,0.6969,3586899974.0
2007-10-19 22:30:00,0.69695,0.697,0.6968,0.69695,2969700018.0
2007-10-19 22:35:00,0.69695,0.69705,0.69685,0.6969,3197800001.0
2007-10-19 22:40:00,0.6969,0.69705,0.6968,0.69685,2471500028.0
2007-10-19 22:45:00,0.6969,0.69705,0.6968,0.69695,4744900077.0
2007-10-19 22:50:00,0.697,0.6972,0.6969,0.697,2602200003.0
2007-10-19 22:55:00,0.69695,0.69705,0.69675,0.69685,2301799983.0
2007-10-21 23:00:00,0.6972,0.6975,0.6972,0.6973,1925500000.0
2007-10-21 23:05:00,0.6973,0.6975,0.6972,0.6975,1445900000.0
2007-10-21 23:10:00,0.6974,0.69766,0.69739,0.69753,2431300038.0
2007-10-21 23:15:00,0.6977,0.6977,0.6974,0.6976,1183400000.0
2007-10-21 23:20:00,0.69784,0.69784,0.6976,0.6978,1942099998.0
2007-10-21 23:25:00,0.6979,0.69791,0.6976,0.6976,1111599998.0
2007-10-21 23:30:00,0.6975,0.6977,0.697,0.6976,2479600018.0
2007-10-21 23:35:00,0.6976,0.6976,0.6971,0.6973,2804400000.0
2007-10-21 23:40:00,0.6973,0.6976,0.697,0.697,2612600005.0
2007-10-21 23:45:00,0.6972,0.6976,0.697,0.6975,2803900022.0
2007-10-21 23:50:00,0.6975,0.69755,0.6973,0.6975,2728900008.0
2007-10-21 23:55:00,0.6975,0.6978,0.6974,0.6977,4183500004.0
2007-10-22 00:00:00,0.6976,0.69825,0.6976,0.6982,5385499989.0
2007-10-22 00:05:00,0.6982,0.6983,0.698,0.6983,2516400000.0
2007-10-22 00:10:00,0.6983,0.6988,0.6981,0.6986,3512500010.0
2007-10-22 00:15:00,0.6986,0.6988,0.6985,0.69875,2526900001.0
2007-10-22 00:20:00,0.6987,0.6988,0.69835,0.6985,1923199988.0
2007-10-22 00:25:00,0.6985,0.6985,0.6983,0.6984,3430000006.0
2007-10-22 00:30:00,0.6983,0.6988,0.6983,0.69875,4676999979.0
2007-10-22 00:35:00,0.6987,0.69895,0.6987,0.6989,4380099995.0
2007-10-22 00:40:00,0.6989,0.6992,0.6988,0.6991,2920200013.0
2007-10-22 00:45:00,0.69905,0.69915,0.6989,0.6989,4536600003.0
2007-10-22 00:50:00,0.6989,0.6992,0.6988,0.69915,3982799987.0
2007-10-22 00:55:00,0.69915,0.6992,0.6988,0.6989,2129400011.0
2007-10-22 01:00:00,0.6989,0.6991,0.6988,0.6991,4294400031.0
2007-10-22 01:05:00,0.6992,0.6993,0.699,0.6992,4093500004.0
2007-10-22 01:10:00,0.6992,0.6993,0.6991,0.6993,4376799998.0
2007-10-22 01:15:00,0.69925,0.6994,0.699,0.6993,3930799970.0
2007-10-22 01:20:00,0.6993,0.6993,0.699,0.699,2268099993.0
2007-10-22 01:25:00,0.699,0.6991,0.6984,0.6986,4141800003.0
2007-10-22 01:30:00,0.6986,0.69865,0.6984,0.69855,2974499996.0
2007-10-22 01:35:00,0.69855,0.6992,0.69855,0.6992,4858999997.0
2007-10-22 01:40:00,0.6992,0.69945,0.69915,0.6994,2760299989.0
2007-10-22 01:45:00,0.6994,0.6994,0.69915,0.6993,3613500013.0
2007-10-22 01:50:00,0.6993,0.69945,0.6991,0.6991,4412299948.0
2007-10-22 01:55:00,0.6991,0.69925,0.69905,0.69925,4244100020.0
2007-10-22 02:00:00,0.69925,0.6993,0.69905,0.6993,4393099985.0
2007-10-22 02:05:00,0.6993,0.6993,0.69875,0.6988,4047000036.0
2007-10-22 02:10:00,0.6988,0.69885,0.69865,0.6987,3405099996.0
2007-10-22 02:15:00,0.69875,0.69895,0.69865,0.6989,2506399998.0
2007-10-22 02:20:00,0.69895,0.69895,0.69875,0.69875,6214399955.0
2007-10-22 02:25:00,0.69875,0.69885,0.69855,0.69875,6598300032.0
2007-10-22 02:30:00,0.6988,0.69905,0.6987,0.69895,3706500018.0
2007-10-22 02:35:00,0.69895,0.6992,0.69885,0.69915,5807099958.0
2007-10-22 02:40:00,0.69915,0.6992,0.69905,0.6991,2602400000.0
2007-10-22 02:45:00,0.6991,0.6991,0.69905,0.6991,1574499989.0
2007-10-22 02:50:00,0.6991,0.6991,0.6988,0.699,5567199941.0
2007-10-22 02:55:00,0.699,0.6992,0.699,0.6992,5228799978.0
2007-10-22 03:00:00,0.6992,0.6993,0.69905,0.6991,4288800007.0
2007-10-22 03:05:00,0.6991,0.6992,0.69895,0.699,3790900046.0
2007-10-22 03:10:00,0.699,0.69905,0.69875,0.6989,5174799976.0
2007-10-22 03:15:00,0.6989,0.69895,0.69885,0.69885,1645600000.0
2007-10-22 03:20:00,0.69885,0.69895,0.6988,0.69885,2325200000.0
2007-10-22 03:25:00,0.6989,0.699,0.69885,0.69895,3660399953.0
2007-10-22 03:30:00,0.69895,0.6992,0.69885,0.6991,4949500003.0
2007-10-22 03:35:00,0.6991,0.6992,0.69885,0.6989,5808899993.0
2007-10-22 03:40:00,0.6989,0.69895,0.6988,0.6988,3194200031.0
2007-10-22 03:45:00,0.6988,0.69905,0.6988,0.69895,7267700002.0
2007-10-22 03:50:00,0.69895,0.699,0.69885,0.699,4827799978.0
2007-10-22 03:55:00,0.699,0.699,0.69885,0.6989,5563100018.0
2007-10-22 04:00:00,0.6989,0.69895,0.69865,0.6988,5558699994.0
2007-10-22 04:05:00,0.6988,0.6988,0.69855,0.69855,6252499939.0
2007-10-22 04:10:00,0.69855,0.6986,0.69815,0.6982,6044999979.0
2007-10-22 04:15:00,0.69825,0.6983,0.69815,0.6983,5286900002.0
2007-10-22 04:20:00,0.69825,0.6986,0.69825,0.6985,6194000005.0
2007-10-22 04:25:00,0.6985,0.6986,0.6984,0.69845,5002499989.0
2007-10-22 04:30:00,0.6985,0.6985,0.69825,0.69835,4379999976.0
2007-10-22 04:35:00,0.69835,0.6984,0.69775,0.6979,4337799993.0
2007-10-22 04:40:00,0.6979,0.6981,0.69785,0.698,7571599956.0
2007-10-22 04:45:00,0.698,0.698,0.6978,0.69795,3151900017.0
2007-10-22 04:50:00,0.69795,0.698,0.69775,0.6978,4077199987.0
2007-10-22 04:55:00,0.6978,0.6981,0.6978,0.698,8523299992.0
2007-10-22 05:00:00,0.698,0.6981,0.69795,0.6981,5647399993.0
2007-10-22 05:05:00,0.6981,0.6983,0.6981,0.6982,2814999975.0
2007-10-22 05:10:00,0.6982,0.6983,0.6981,0.6983,2911799977.0
2007-10-22 05:15:00,0.6983,0.6983,0.6982,0.69825,1481500007.0
2007-10-22 05:20:00,0.6982,0.6986,0.6982,0.69855,2873300011.0
2007-10-22 05:25:00,0.6986,0.6986,0.69845,0.69855,3745900005.0
2007-10-22 05:30:00,0.69855,0.6986,0.6984,0.6985,2825800008.0
2007-10-22 05:35:00,0.6985,0.6985,0.6982,0.6984,2064400018.0
2007-10-22 05:40:00,0.69835,0.6985,0.69795,0.6984,4976799991.0
2007-10-22 05:45:00,0.6984,0.6984,0.6983,0.69835,758200000.0
2007-10-22 05:50:00,0.6984,0.6985,0.69825,0.6984,3952899997.0
2007-10-22 05:55:00,0.6984,0.6984,0.6982,0.6983,4163999921.0
2007-10-22 06:00:00,0.6983,0.6984,0.69825,0.6983,2942399930.0
2007-10-22 06:05:00,0.6983,0.6983,0.6981,0.6982,3950200023.0
2007-10-22 06:10:00,0.6982,0.6983,0.6981,0.6983,1332899985.0
2007-10-22 06:15:00,0.6983,0.6983,0.69815,0.6982,2072500007.0
2007-10-22 06:20:00,0.69815,0.6983,0.69815,0.69825,3332299994.0
2007-10-22 06:25:00,0.6982,0.6984,0.6982,0.69835,3477400041.0
2007-10-22 06:30:00,0.69835,0.69845,0.69825,0.6983,4081199974.0
2007-10-22 06:35:00,0.6983,0.6984,0.69825,0.6984,1825099968.0
2007-10-22 06:40:00,0.6984,0.69845,0.69825,0.6984,2998399977.0
2007-10-22 06:45:00,0.6984,0.6984,0.6983,0.6984,871600000.0
2007-10-22 06:50:00,0.69835,0.6984,0.69815,0.6983,4613800019.0
2007-10-22 06:55:00,0.69835,0.6984,0.6982,0.69835,4911000053.0
2007-10-22 07:00:00,0.69835,0.6984,0.6982,0.6983,5156499976.0
2007-10-22 07:05:00,0.6983,0.6983,0.6981,0.6983,1629200000.0
2007-10-22 07:10:00,0.69825,0.6983,0.6982,0.6982,1800899994.0
2007-10-22 07:15:00,0.6982,0.6986,0.6982,0.69845,4222899977.0
2007-10-22 07:20:00,0.69845,0.69855,0.69835,0.69845,4736200020.0
2007-10-22 07:25:00,0.69845,0.69845,0.69825,0.6984,3715400042.0
2007-10-22 07:30:00,0.6984,0.69855,0.6982,0.6984,4153500005.0
2007-10-22 07:35:00,0.6984,0.6984,0.69785,0.69795,4467600034.0
2007-10-22 07:40:00,0.698,0.69855,0.6979,0.69845,5618800000.0
2007-10-22 07:45:00,0.69845,0.69845,0.69825,0.6984,3854399986.0
2007-10-22 07:50:00,0.6984,0.6984,0.69815,0.6983,3025899980.0
2007-10-22 07:55:00,0.6983,0.6983,0.698,0.698,6003499997.0
2007-10-22 08:00:00,0.698,0.6983,0.6979,0.698,8352800020.0
2007-10-22 08:05:00,0.698,0.6981,0.6978,0.69805,4565800017.0
2007-10-22 08:10:00,0.69805,0.6981,0.6979,0.698,1620799994.0
2007-10-22 08:15:00,0.698,0.6981,0.69745,0.69755,1675199969.0
2007-10-22 08:20:00,0.6978,0.6979,0.6977,0.6979,1037499999.0
2007-10-22 08:25:00,0.6979,0.6979,0.6978,0.6979,2990900009.0
2007-10-22 08:30:00,0.6979,0.6981,0.69785,0.6981,1345900005.0
2007-10-22 08:35:00,0.6981,0.6981,0.69795,0.69795,1223699994.0
2007-10-22 08:40:00,0.69795,0.6984,0.69795,0.69815,2964800000.0
2007-10-22 08:45:00,0.698,0.6984,0.6979,0.6984,10411499960.0
2007-10-22 08:50:00,0.6985,0.69885,0.6983,0.69875,7640699908.0
2007-10-22 08:55:00,0.6988,0.6988,0.69805,0.6981,5455899975.0
2007-10-22 09:00:00,0.6981,0.69845,0.6979,0.69845,6014799986.0
2007-10-22 09:05:00,0.69845,0.69865,0.6984,0.6985,8076199906.0
2007-10-22 09:10:00,0.6985,0.6987,0.6984,0.6986,5772499968.0
2007-10-22 09:15:00,0.6987,0.6989,0.69865,0.6989,7214499984.0
2007-10-22 09:20:00,0.699,0.699,0.6984,0.6985,5932199968.0
2007-10-22 09:25:00,0.6985,0.6988,0.6983,0.6983,7112799977.0
2007-10-22 09:30:00,0.69825,0.6985,0.6981,0.69845,8983699906.0
2007-10-22 09:35:00,0.69845,0.69875,0.6984,0.6987,5144999988.0
2007-10-22 09:40:00,0.6987,0.6988,0.69835,0.69845,4044499997.0
2007-10-22 09:45:00,0.69845,0.6986,0.69825,0.69835,7539999971.0
2007-10-22 09:50:00,0.6984,0.6984,0.69825,0.6983,5963699936.0
2007-10-22 09:55:00,0.6983,0.69835,0.6982,0.69825,6015799947.0
2007-10-22 10:00:00,0.69825,0.6983,0.69795,0.6981,6692199966.0
2007-10-22 10:05:00,0.6981,0.6982,0.69795,0.69805,4732099997.0
2007-10-22 10:10:00,0.69805,0.69815,0.69745,0.69755,8069799964.0
2007-10-22 10:15:00,0.6975,0.6979,0.6974,0.6979,6976199965.0
2007-10-22 10:20:00,0.69785,0.6981,0.69785,0.698,6267699993.0
2007-10-22 10:25:00,0.698,0.69825,0.6979,0.6981,8225100012.0
2007-10-22 10:30:00,0.698,0.6983,0.698,0.69825,7425500047.0
2007-10-22 10:35:00,0.6982,0.6983,0.6978,0.6978,8625499993.0
2007-10-22 10:40:00,0.6977,0.69795,0.6975,0.69785,9394699958.0
2007-10-22 10:45:00,0.69785,0.698,0.69775,0.6979,7106000002.0
2007-10-22 10:50:00,0.6979,0.69795,0.6978,0.6978,8430400057.0
2007-10-22 10:55:00,0.6978,0.6984,0.6977,0.69835,7596500030.0
2007-10-22 11:00:00,0.69835,0.69855,0.69825,0.69835,6649399994.0
2007-10-22 11:05:00,0.69835,0.6984,0.6982,0.69825,6464600011.0
2007-10-22 11:10:00,0.69825,0.69835,0.6981,0.6981,6032499982.0
2007-10-22 11:15:00,0.69815,0.69835,0.6981,0.6981,7082799974.0
2007-10-22 11:20:00,0.6982,0.6987,0.6982,0.6986,6273599972.0
2007-10-22 11:25:00,0.6986,0.69865,0.6985,0.69855,6171800002.0
2007-10-22 11:30:00,0.6985,0.6991,0.6985,0.6989,9351399979.0
2007-10-22 11:35:00,0.699,0.6993,0.6989,0.6991,10255999955.0
2007-10-22 11:40:00,0.6992,0.6993,0.6989,0.699,8114399989.0
2007-10-22 11:45:00,0.699,0.6991,0.6986,0.6986,7643199999.0
2007-10-22 11:50:00,0.69865,0.6987,0.69855,0.6987,7365599995.0
2007-10-22 11:55:00,0.6987,0.69875,0.6985,0.6987,8088599957.0
2007-10-22 12:00:00,0.6988,0.6989,0.6982,0.6982,7810799966.0
2007-10-22 12:05:00,0.6981,0.6984,0.698,0.6984,5955999990.0
2007-10-22 12:10:00,0.6984,0.6985,0.6983,0.6984,5007199979.0
2007-10-22 12:15:00,0.6985,0.6985,0.6982,0.6984,6313799955.0
2007-10-22 12:20:00,0.6983,0.69845,0.6983,0.6984,6209499970.0
2007-10-22 12:25:00,0.6984,0.6984,0.6982,0.69835,7502200036.0
2007-10-22 12:30:00,0.6982,0.6988,0.698,0.698,9466999980.0
2007-10-22 12:35:00,0.69805,0.6981,0.6976,0.6981,9206499998.0
2007-10-22 12:40:00,0.6981,0.6984,0.69805,0.6983,5909200010.0
2007-10-22 12:45:00,0.69835,0.6984,0.698,0.6983,5616099991.0
2007-10-22 12:50:00,0.6983,0.6985,0.698,0.6981,7011200016.0
2007-10-22 12:55:00,0.698,0.6981,0.6977,0.69785,8643200018.0
2007-10-22 13:00:00,0.69785,0.6981,0.6973,0.69795,9052700051.0
2007-10-22 13:05:00,0.69795,0.698,0.69765,0.6977,6477099987.0
2007-10-22 13:10:00,0.6977,0.6979,0.6977,0.69785,6599899969.0
2007-10-22 13:15:00,0.6978,0.69795,0.697,0.69745,7998500000.0
2007-10-22 13:20:00,0.69745,0.69745,0.6972,0.6972,6871700021.0
2007-10-22 13:25:00,0.6973,0.6975,0.6966,0.6967,8371499997.0
2007-10-22 13:30:00,0.69675,0.6971,0.69675,0.697,8454700009.0
2007-10-22 13:35:00,0.6971,0.6976,0.697,0.6975,7572999979.0
2007-10-22 13:40:00,0.6975,0.6977,0.69665,0.6969,9538399963.0
2007-10-22 13:45:00,0.697,0.697,0.6966,0.6967,7617199991.0
2007-10-22 13:50:00,0.6968,0.6971,0.6967,0.69695,7035700002.0
2007-10-22 13:55:00,0.697,0.6972,0.69695,0.697,5612199997.0
2007-10-22 14:00:00,0.69695,0.6976,0.69695,0.69755,5202700009.0
2007-10-22 14:05:00,0.6974,0.69755,0.6973,0.69745,6610000011.0
2007-10-22 14:10:00,0.6975,0.6976,0.69735,0.69735,4574899984.0
2007-10-22 14:15:00,0.69735,0.6974,0.6972,0.69735,4442700007.0
2007-10-22 14:20:00,0.69735,0.6974,0.6966,0.6967,7945499982.0
2007-10-22 14:25:00,0.69675,0.69735,0.69675,0.69735,7346299989.0
2007-10-22 14:30:00,0.69735,0.6976,0.69725,0.69755,5816299987.0
2007-10-22 14:35:00,0.69755,0.69765,0.6971,0.6973,7262999985.0
2007-10-22 14:40:00,0.6971,0.6974,0.6971,0.6973,4377700003.0
2007-10-22 14:45:00,0.6973,0.6977,0.697,0.69755,5029299994.0
2007-10-22 14:50:00,0.69755,0.6977,0.69735,0.69765,6658699979.0
2007-10-22 14:55:00,0.6977,0.6978,0.6976,0.6978,10150599990.0
2007-10-22 15:00:00,0.69775,0.698,0.69775,0.69785,6928291026.0
2007-10-22 15:05:00,0.69785,0.6979,0.6975,0.6976,5649499985.0
2007-10-22 15:10:00,0.6976,0.6976,0.69745,0.6976,5192299998.0
2007-10-22 15:15:00,0.6976,0.6978,0.6975,0.6978,5244900022.0
2007-10-22 15:20:00,0.6978,0.69795,0.69775,0.69795,6139600002.0
2007-10-22 15:25:00,0.69795,0.69805,0.6978,0.6979,5731200033.0
2007-10-22 15:30:00,0.6979,0.69815,0.6979,0.6981,5946799994.0
2007-10-22 15:35:00,0.6981,0.6982,0.698,0.6981,9042699986.0
2007-10-22 15:40:00,0.6981,0.69835,0.6979,0.6982,10085500007.0
2007-10-22 15:45:00,0.6982,0.6982,0.6979,0.6979,8397599967.0
2007-10-22 15:50:00,0.698,0.698,0.6977,0.6978,5643800021.0
2007-10-22 15:55:00,0.6978,0.6979,0.6977,0.69775,5612900003.0
2007-10-22 16:00:00,0.69775,0.69795,0.69775,0.6979,6932600006.0
2007-10-22 16:05:00,0.6979,0.69805,0.6978,0.69795,7364799996.0
2007-10-22 16:10:00,0.6979,0.69815,0.6979,0.6981,7570300025.0
2007-10-22 16:15:00,0.6981,0.6981,0.698,0.69805,9443800018.0
2007-10-22 16:20:00,0.69805,0.69815,0.698,0.69805,6366100052.0
2007-10-22 16:25:00,0.698,0.6981,0.6972,0.6972,8030899961.0
2007-10-22 16:30:00,0.6973,0.69765,0.6973,0.6976,8269899950.0
2007-10-22 16:35:00,0.6976,0.6977,0.6974,0.6976,8844000025.0
2007-10-22 16:40:00,0.6977,0.69785,0.6975,0.6977,8995800013.0
2007-10-22 16:45:00,0.6978,0.6981,0.6977,0.6981,9223499995.0
2007-10-22 16:50:00,0.698,0.6981,0.6975,0.6976,9223499995.0
2007-10-22 16:55:00,0.69765,0.69775,0.6974,0.6975,8398300031.0
2007-10-22 17:00:00,0.6976,0.6976,0.6971,0.6974,8823199984.0
2007-10-22 17:05:00,0.6975,0.6976,0.6974,0.6976,9434399981.0
2007-10-22 17:10:00,0.6975,0.6978,0.6975,0.6977,9845599980.0
2007-10-22 17:15:00,0.6976,0.6976,0.6974,0.6974,9635999970.0
2007-10-22 17:20:00,0.6973,0.69765,0.6972,0.6975,9943799978.0
2007-10-22 17:25:00,0.6976,0.69775,0.6975,0.6976,9844099986.0
2007-10-22 17:30:00,0.6975,0.6977,0.6975,0.6977,9467299975.0
2007-10-22 17:35:00,0.6976,0.6979,0.6975,0.6975,7122099996.0
2007-10-22 17:40:00,0.6976,0.69765,0.6973,0.6975,6123400005.0
2007-10-22 17:45:00,0.6974,0.6976,0.697,0.6972,6749300002.0
2007-10-22 17:50:00,0.6973,0.6973,0.697,0.6971,4858300000.0
2007-10-22 17:55:00,0.6972,0.69725,0.697,0.6971,6763000018.0
2007-10-22 18:00:00,0.6971,0.6972,0.6969,0.69705,7509300082.0
2007-10-22 18:05:00,0.697,0.697,0.6969,0.69695,4988600010.0
2007-10-22 18:10:00,0.6968,0.69705,0.6968,0.6968,8282400131.0
2007-10-22 18:15:00,0.6967,0.69705,0.6967,0.69705,9380800058.0
2007-10-22 18:20:00,0.6969,0.697,0.6968,0.697,3797800036.0
2007-10-22 18:25:00,0.697,0.6971,0.6968,0.6969,8464199971.0
2007-10-22 18:30:00,0.697,0.6973,0.697,0.6973,7405199997.0
2007-10-22 18:35:00,0.6973,0.69735,0.69715,0.69725,6073799984.0
2007-10-22 18:40:00,0.6973,0.6974,0.6972,0.69735,7322300027.0
2007-10-22 18:45:00,0.69735,0.69745,0.69725,0.6974,7266500056.0
2007-10-22 18:50:00,0.6974,0.6974,0.6973,0.69735,6580500019.0
2007-10-22 18:55:00,0.69735,0.6975,0.6973,0.6974,9348600000.0
2007-10-22 19:00:00,0.6972,0.69755,0.6972,0.6974,6803100024.0
2007-10-22 19:05:00,0.6975,0.6976,0.6973,0.6975,7636999992.0
2007-10-22 19:10:00,0.6975,0.69755,0.6971,0.6971,7645500022.0
2007-10-22 19:15:00,0.6972,0.6973,0.6971,0.6973,5360000000.0
2007-10-22 19:20:00,0.6973,0.69745,0.69725,0.6973,8996799938.0
2007-10-22 19:25:00,0.69745,0.6975,0.6972,0.69745,5907599979.0
2007-10-22 19:30:00,0.6974,0.6976,0.6973,0.6973,7385599920.0
2007-10-22 19:35:00,0.6974,0.6974,0.6972,0.69735,7385599920.0
2007-10-22 19:40:00,0.69735,0.6974,0.6972,0.6974,5309599986.0
2007-10-22 19:45:00,0.6974,0.6974,0.6973,0.6973,6756199946.0
2007-10-22 19:50:00,0.69735,0.69735,0.69725,0.69725,6484899978.0
2007-10-22 19:55:00,0.69725,0.69735,0.6972,0.6973,4483499990.0
2007-10-22 20:00:00,0.6973,0.6973,0.6972,0.69725,5967899970.0
2007-10-22 20:05:00,0.69725,0.69725,0.697,0.69705,5301600039.0
2007-10-22 20:10:00,0.69705,0.6972,0.69695,0.69715,7531100013.0
2007-10-22 20:15:00,0.69715,0.6972,0.697,0.697,4968300013.0
2007-10-22 20:20:00,0.6971,0.69715,0.69705,0.6971,5749400043.0
2007-10-22 20:25:00,0.6971,0.6971,0.6969,0.697,6593400009.0
2007-10-22 20:30:00,0.69705,0.6971,0.69695,0.697,3776700006.0
2007-10-22 20:35:00,0.697,0.6972,0.69695,0.69715,5262200000.0
2007-10-22 20:40:00,0.6971,0.69735,0.697,0.69715,7671099987.0
2007-10-22 20:45:00,0.69715,0.69725,0.69705,0.6972,4672300016.0
2007-10-22 20:50:00,0.6972,0.69735,0.6972,0.6973,2734899994.0
2007-10-22 20:55:00,0.69735,0.69785,0.69725,0.69785,4314799997.0
2007-10-22 21:00:00,0.6978,0.69805,0.6977,0.6979,6574400010.0
2007-10-22 21:05:00,0.6979,0.6979,0.6978,0.69785,3245700012.0
2007-10-22 21:10:00,0.69785,0.69785,0.6976,0.69765,4482599997.0
2007-10-22 21:15:00,0.69765,0.6977,0.6975,0.69755,4417699977.0
2007-10-22 21:20:00,0.6976,0.6978,0.69745,0.69755,4248499999.0
2007-10-22 21:25:00,0.69755,0.69755,0.69735,0.69745,1445600000.0
2007-10-22 21:30:00,0.69745,0.6975,0.6974,0.6975,1809399992.0
2007-10-22 21:35:00,0.6975,0.6975,0.69725,0.69735,3569000000.0
2007-10-22 21:40:00,0.69735,0.69745,0.6973,0.6974,3375500012.0
2007-10-22 21:45:00,0.6974,0.69745,0.69725,0.69735,3094799982.0
2007-10-22 21:50:00,0.69735,0.69735,0.69725,0.6973,2127200002.0
2007-10-22 21:55:00,0.6973,0.69745,0.6973,0.6974,1742100000.0
2007-10-22 22:00:00,0.6974,0.6975,0.6973,0.6973,1873999992.0
2007-10-22 22:05:00,0.6973,0.69745,0.69725,0.69745,872900002.0
2007-10-22 22:10:00,0.69745,0.69765,0.69735,0.69735,2382800008.0
2007-10-22 22:15:00,0.69735,0.69735,0.6971,0.69725,2569799999.0
2007-10-22 22:20:00,0.69725,0.69735,0.69715,0.69725,1996299996.0
2007-10-22 22:25:00,0.6972,0.6974,0.69715,0.6972,2342400001.0
2007-10-22 22:30:00,0.6972,0.69755,0.6972,0.6975,3245700002.0
2007-10-22 22:35:00,0.6975,0.6977,0.69745,0.69755,2126999989.0
2007-10-22 22:40:00,0.69755,0.69775,0.6975,0.69765,3597100023.0
2007-10-22 22:45:00,0.6977,0.6978,0.69735,0.69765,3144199995.0
2007-10-22 22:50:00,0.69765,0.6978,0.6975,0.69765,5643299951.0
2007-10-22 22:55:00,0.69765,0.69775,0.69735,0.69735,4487499959.0
2007-10-22 23:00:00,0.69735,0.6976,0.69725,0.6975,2338500000.0
2007-10-22 23:05:00,0.6976,0.69788,0.69735,0.69755,1309000000.0
2007-10-22 23:10:00,0.69755,0.69795,0.6975,0.69785,498700000.0
2007-10-22 23:15:00,0.69785,0.6981,0.6977,0.69795,527300000.0
2007-10-22 23:20:00,0.69795,0.69795,0.69759,0.69775,522900004.0
2007-10-22 23:25:00,0.6979,0.6979,0.69775,0.69775,553200000.0
2007-10-22 23:30:00,0.69775,0.6979,0.69765,0.69765,679399998.0
2007-10-22 23:35:00,0.69765,0.69775,0.69765,0.69765,425300000.0
2007-10-22 23:40:00,0.6977,0.69785,0.69765,0.69775,1019100000.0
2007-10-22 23:45:00,0.6978,0.69785,0.6977,0.6978,884300000.0
2007-10-22 23:50:00,0.69775,0.69785,0.6977,0.6978,1706000000.0
2007-10-22 23:55:00,0.6978,0.69795,0.69775,0.69795,865400000.0
2007-10-23 00:00:00,0.6979,0.698,0.69785,0.69795,535700000.0
2007-10-23 00:05:00,0.69795,0.698,0.69785,0.6979,909799999.0
2007-10-23 00:10:00,0.6979,0.698,0.69785,0.6979,1076500000.0
2007-10-23 00:15:00,0.6979,0.69795,0.6978,0.6979,1891599999.0
2007-10-23 00:20:00,0.69795,0.69795,0.69765,0.6978,1564999999.0
2007-10-23 00:25:00,0.6978,0.6978,0.69765,0.6977,1201900000.0
2007-10-23 00:30:00,0.6977,0.6977,0.6976,0.6977,1201400000.0
2007-10-23 00:35:00,0.6977,0.6977,0.6976,0.6977,1283399998.0
2007-10-23 00:40:00,0.6977,0.6977,0.69755,0.6976,935600000.0
2007-10-23 00:45:00,0.6976,0.6977,0.69755,0.6976,936099997.0
2007-10-23 00:50:00,0.69765,0.6977,0.6975,0.69755,1266799990.0
2007-10-23 00:55:00,0.69755,0.6976,0.6974,0.6975,1730400005.0
2007-10-23 01:00:00,0.6975,0.6975,0.6974,0.6975,1173800000.0
2007-10-23 01:05:00,0.6975,0.69755,0.6974,0.69745,1596500000.0
2007-10-23 01:10:00,0.6975,0.6975,0.69735,0.69745,1333300007.0
2007-10-23 01:15:00,0.69745,0.69745,0.6973,0.6974,1540599995.0
2007-10-23 01:20:00,0.6974,0.69755,0.6974,0.6974,1311200009.0
2007-10-23 01:25:00,0.6974,0.6974,0.6973,0.69735,1458399986.0
2007-10-23 01:30:00,0.6974,0.6974,0.6973,0.6973,965300011.0
2007-10-23 01:35:00,0.6973,0.69735,0.69725,0.6973,1760900002.0
2007-10-23 01:40:00,0.6973,0.69735,0.69715,0.69725,2784600028.0
2007-10-23 01:45:00,0.69725,0.6973,0.69715,0.6972,1826200012.0
2007-10-23 01:50:00,0.6972,0.6972,0.6971,0.6972,2280000003.0
2007-10-23 01:55:00,0.69715,0.6972,0.69705,0.69715,1274000000.0
2007-10-23 02:00:00,0.69715,0.6972,0.697,0.69705,4447800009.0
2007-10-23 02:05:00,0.6971,0.69735,0.69705,0.69725,2491599997.0
2007-10-23 02:10:00,0.6973,0.6973,0.697,0.69705,2290099997.0
2007-10-23 02:15:00,0.697,0.6972,0.697,0.69705,1564899998.0
2007-10-23 02:20:00,0.69705,0.69725,0.697,0.6972,2217600001.0
2007-10-23 02:25:00,0.6972,0.69725,0.697,0.6971,1957200000.0
2007-10-23 02:30:00,0.6971,0.6972,0.697,0.69715,2369499982.0
2007-10-23 02:35:00,0.69715,0.69715,0.697,0.69705,2830600003.0
2007-10-23 02:40:00,0.69705,0.6972,0.69705,0.6972,2989399993.0
2007-10-23 02:45:00,0.69715,0.6973,0.6971,0.6972,2844299996.0
2007-10-23 02:50:00,0.6972,0.6974,0.6971,0.69715,3600400003.0
2007-10-23 02:55:00,0.6971,0.69725,0.697,0.6972,2274600005.0
2007-10-23 03:00:00,0.69715,0.6972,0.69705,0.69705,2488200008.0
2007-10-23 03:05:00,0.6971,0.6972,0.69695,0.6972,2744900021.0
2007-10-23 03:10:00,0.6972,0.6973,0.6971,0.6973,4117300003.0
2007-10-23 03:15:00,0.6973,0.6974,0.69715,0.6974,4541199993.0
2007-10-23 03:20:00,0.6974,0.6975,0.69725,0.6974,3707400003.0
2007-10-23 03:25:00,0.6974,0.69745,0.6973,0.69735,2132299980.0
2007-10-23 03:30:00,0.6973,0.69745,0.69725,0.6973,4175000017.0
2007-10-23 03:35:00,0.6973,0.6973,0.6972,0.69725,1408500001.0
2007-10-23 03:40:00,0.69725,0.69725,0.69715,0.69725,1839700002.0
2007-10-23 03:45:00,0.69725,0.6974,0.6972,0.6973,2162200005.0
2007-10-23 03:50:00,0.6973,0.6973,0.69715,0.69715,1333699993.0
2007-10-23 03:55:00,0.69715,0.69725,0.697,0.6972,1817400003.0
2007-10-23 04:00:00,0.6972,0.6973,0.6971,0.6973,3102600006.0
2007-10-23 04:05:00,0.6972,0.69735,0.6972,0.69725,1570200002.0
2007-10-23 04:10:00,0.69725,0.6973,0.6971,0.6972,1805899991.0
2007-10-23 04:15:00,0.6972,0.6972,0.69715,0.6972,1619400002.0
2007-10-23 04:20:00,0.6972,0.6972,0.69715,0.69715,1200500000.0
2007-10-23 04:25:00,0.6972,0.69725,0.69715,0.6972,3251899992.0
2007-10-23 04:30:00,0.69725,0.69735,0.6972,0.6973,1792999996.0
2007-10-23 04:35:00,0.6973,0.6974,0.69725,0.69735,1803400019.0
2007-10-23 04:40:00,0.69735,0.6974,0.69725,0.6973,2951300023.0
2007-10-23 04:45:00,0.69735,0.69735,0.69725,0.6973,1487099987.0
2007-10-23 04:50:00,0.6973,0.69735,0.6972,0.69735,4196900004.0
2007-10-23 04:55:00,0.69735,0.69755,0.6973,0.69735,3478200019.0
2007-10-23 05:00:00,0.69735,0.6975,0.6972,0.69735,3660499995.0
2007-10-23 05:05:00,0.69735,0.6975,0.69735,0.6974,2036599996.0
2007-10-23 05:10:00,0.6974,0.6974,0.6973,0.6974,1835600000.0
2007-10-23 05:15:00,0.69735,0.69745,0.69725,0.69745,2229799995.0
2007-10-23 05:20:00,0.69745,0.6975,0.6974,0.69745,1636600004.0
2007-10-23 05:25:00,0.69745,0.69745,0.69725,0.69735,1924999998.0
2007-10-23 05:30:00,0.69735,0.6974,0.69725,0.69725,1339099999.0
2007-10-23 05:35:00,0.69725,0.69735,0.69715,0.69725,3189300007.0
2007-10-23 05:40:00,0.69725,0.6974,0.6972,0.69735,2051099990.0
2007-10-23 05:45:00,0.6973,0.69745,0.69725,0.69725,1868100000.0
2007-10-23 05:50:00,0.69725,0.6974,0.69725,0.69735,1330200000.0
2007-10-23 05:55:00,0.69735,0.6974,0.69725,0.6973,2618499991.0
2007-10-23 06:00:00,0.6973,0.69735,0.69725,0.69725,3006400000.0
2007-10-23 06:05:00,0.69725,0.6976,0.69725,0.6974,3546999975.0
2007-10-23 06:10:00,0.69735,0.6978,0.6973,0.69765,7196100007.0
2007-10-23 06:15:00,0.69765,0.6979,0.69765,0.6977,3629299955.0
2007-10-23 06:20:00,0.6977,0.6978,0.69765,0.6977,3146399990.0
2007-10-23 06:25:00,0.69775,0.6978,0.6977,0.6978,4114599957.0
2007-10-23 06:30:00,0.6978,0.69795,0.69775,0.69785,3261600001.0
2007-10-23 06:35:00,0.69785,0.69795,0.6977,0.69795,4607099965.0
2007-10-23 06:40:00,0.69795,0.69805,0.69775,0.69785,4820499994.0
2007-10-23 06:45:00,0.6979,0.6981,0.6978,0.6979,4105099979.0
2007-10-23 06:50:00,0.6979,0.698,0.69785,0.6979,5701799945.0
2007-10-23 06:55:00,0.6979,0.698,0.6977,0.69775,1662600007.0
2007-10-23 07:00:00,0.69775,0.6979,0.6977,0.69785,4693699944.0
2007-10-23 07:05:00,0.69785,0.69795,0.69765,0.69795,5335799999.0
2007-10-23 07:10:00,0.69795,0.69795,0.6978,0.6978,1966799998.0
2007-10-23 07:15:00,0.6978,0.6979,0.69775,0.6978,2249700004.0
2007-10-23 07:20:00,0.6978,0.69785,0.6975,0.69755,2472300000.0
2007-10-23 07:25:00,0.69765,0.6978,0.69755,0.6978,1808799991.0
2007-10-23 07:30:00,0.6978,0.69795,0.6976,0.6977,4516999987.0
2007-10-23 07:35:00,0.6977,0.69775,0.69755,0.69755,3714599997.0
2007-10-23 07:40:00,0.69755,0.6977,0.69735,0.69765,6687499982.0
2007-10-23 07:45:00,0.69765,0.6977,0.6974,0.69765,5470699991.0
2007-10-23 07:50:00,0.69765,0.69765,0.69735,0.6975,5330000000.0
2007-10-23 07:55:00,0.6975,0.6976,0.6974,0.6976,6913599947.0
2007-10-23 08:00:00,0.6977,0.6978,0.6974,0.6975,5591599986.0
2007-10-23 08:05:00,0.69755,0.6977,0.69735,0.69765,3742500001.0
2007-10-23 08:10:00,0.69765,0.69785,0.69755,0.6977,5993899970.0
2007-10-23 08:15:00,0.6977,0.6977,0.6972,0.6974,6777200012.0
2007-10-23 08:20:00,0.6974,0.6975,0.69715,0.6975,8117900052.0
2007-10-23 08:25:00,0.6975,0.6975,0.69705,0.6972,4793399996.0
2007-10-23 08:30:00,0.69715,0.6973,0.6971,0.69725,6313699960.0
2007-10-23 08:35:00,0.69725,0.6973,0.6971,0.6971,7253700091.0
2007-10-23 08:40:00,0.6972,0.6975,0.6971,0.6974,10074500084.0
2007-10-23 08:45:00,0.6975,0.6976,0.6974,0.6975,9654699941.0
2007-10-23 08:50:00,0.6975,0.6975,0.6972,0.6973,8635499933.0
2007-10-23 08:55:00,0.6972,0.6973,0.697,0.69725,9215799981.0
2007-10-23 09:00:00,0.6971,0.6974,0.6971,0.6972,9777799997.0
2007-10-23 09:05:00,0.6973,0.6973,0.6969,0.6969,5331999989.0
2007-10-23 09:10:00,0.6969,0.6969,0.6966,0.69685,7591800022.0
2007-10-23 09:15:00,0.6967,0.697,0.6967,0.69695,9557100094.0
2007-10-23 09:20:00,0.697,0.69725,0.697,0.6972,5081800002.0
2007-10-23 09:25:00,0.6973,0.6974,0.6972,0.6974,7998199998.0
2007-10-23 09:30:00,0.69745,0.6977,0.69735,0.6976,6496700007.0
2007-10-23 09:35:00,0.6975,0.69765,0.6975,0.6976,6173899983.0
2007-10-23 09:40:00,0.6977,0.6977,0.69755,0.69765,8192099939.0
2007-10-23 09:45:00,0.69765,0.69765,0.6972,0.6974,5855099996.0
2007-10-23 09:50:00,0.6974,0.6977,0.6974,0.6976,7618999987.0
2007-10-23 09:55:00,0.6977,0.69795,0.6976,0.69785,8112199938.0
2007-10-23 10:00:00,0.6977,0.6978,0.6972,0.69735,4311800000.0
2007-10-23 10:05:00,0.69735,0.69735,0.6968,0.697,5027299939.0
2007-10-23 10:10:00,0.69705,0.6971,0.6968,0.6969,7264599999.0
2007-10-23 10:15:00,0.6968,0.69685,0.6962,0.6964,6904700010.0
2007-10-23 10:20:00,0.6965,0.6967,0.6965,0.6967,4893699982.0
2007-10-23 10:25:00,0.6967,0.6967,0.69645,0.6965,6721800004.0
2007-10-23 10:30:00,0.6963,0.6965,0.696,0.69605,6961500039.0
2007-10-23 10:35:00,0.69605,0.6963,0.696,0.6962,8514100004.0
2007-10-23 10:40:00,0.6963,0.69645,0.6962,0.69635,8581200028.0
2007-10-23 10:45:00,0.69635,0.69635,0.6962,0.6963,4502799986.0
2007-10-23 10:50:00,0.6963,0.6963,0.6962,0.69625,6069899992.0
2007-10-23 10:55:00,0.69625,0.6963,0.696,0.69605,8085200046.0
2007-10-23 11:00:00,0.69605,0.6962,0.69605,0.6961,7013399982.0
2007-10-23 11:05:00,0.6961,0.6961,0.6953,0.6953,5089000003.0
2007-10-23 11:10:00,0.6952,0.6954,0.6948,0.6954,6177999990.0
2007-10-23 11:15:00,0.6955,0.69565,0.6954,0.6954,7558499994.0
2007-10-23 11:20:00,0.6954,0.6956,0.69535,0.6954,5173400027.0
2007-10-23 11:25:00,0.69545,0.6955,0.69525,0.69525,5823699993.0
2007-10-23 11:30:00,0.69525,0.6954,0.6949,0.695,7548099971.0
2007-10-23 11:35:00,0.69505,0.6953,0.6949,0.6953,8136599942.0
2007-10-23 11:40:00,0.69535,0.6955,0.6952,0.69535,5969399987.0
2007-10-23 11:45:00,0.69535,0.69535,0.6944,0.6945,8634599970.0
2007-10-23 11:50:00,0.69445,0.6948,0.69445,0.6948,9146099979.0
2007-10-23 11:55:00,0.6948,0.6951,0.69475,0.69505,5661899987.0
2007-10-23 12:00:00,0.69505,0.69585,0.69505,0.69555,8108599890.0
2007-10-23 12:05:00,0.6956,0.696,0.6956,0.696,7195599956.0
2007-10-23 12:10:00,0.6959,0.6963,0.6958,0.69595,8994499945.0
2007-10-23 12:15:00,0.6958,0.6961,0.6958,0.696,7371699990.0
2007-10-23 12:20:00,0.696,0.696,0.69585,0.696,6173099976.0
2007-10-23 12:25:00,0.696,0.6963,0.69585,0.6962,6734499999.0
2007-10-23 12:30:00,0.6962,0.69625,0.6959,0.6961,4194900000.0
2007-10-23 12:35:00,0.6961,0.69625,0.69605,0.6962,6189600002.0
2007-10-23 12:40:00,0.6962,0.69635,0.69615,0.6963,4706000002.0
2007-10-23 12:45:00,0.6963,0.6963,0.696,0.69605,4143699996.0
2007-10-23 12:50:00,0.69605,0.6963,0.69595,0.6963,4520099986.0
2007-10-23 12:55:00,0.6963,0.6964,0.6962,0.6962,6136399988.0
2007-10-23 13:00:00,0.6963,0.6968,0.69625,0.6968,6910899981.0
2007-10-23 13:05:00,0.6966,0.6968,0.6961,0.6962,7481799993.0
2007-10-23 13:10:00,0.6962,0.69645,0.6962,0.6963,6954500007.0
2007-10-23 13:15:00,0.6963,0.6964,0.69605,0.69605,6005199958.0
2007-10-23 13:20:00,0.6959,0.6962,0.6959,0.696,4874999995.0
2007-10-23 13:25:00,0.6961,0.6961,0.6956,0.6956,7871899958.0
2007-10-23 13:30:00,0.6957,0.6957,0.6954,0.6957,6578399969.0
2007-10-23 13:35:00,0.69575,0.696,0.6957,0.6959,7284699957.0
2007-10-23 13:40:00,0.6959,0.6961,0.6958,0.69595,7467200038.0
2007-10-23 13:45:00,0.6958,0.6961,0.6957,0.6959,6692800012.0
2007-10-23 13:50:00,0.6959,0.696,0.6957,0.6958,9829999875.0
2007-10-23 13:55:00,0.6956,0.6958,0.6955,0.6957,7518400042.0
2007-10-23 14:00:00,0.6957,0.6962,0.6955,0.6959,8962799984.0
2007-10-23 14:05:00,0.6958,0.696,0.6954,0.6955,9426000075.0
2007-10-23 14:10:00,0.6956,0.69575,0.6956,0.6957,10147500042.0
2007-10-23 14:15:00,0.6957,0.69575,0.6954,0.6954,5924800002.0
2007-10-23 14:20:00,0.6953,0.69555,0.6952,0.69555,10411200012.0
2007-10-23 14:25:00,0.6954,0.6957,0.6953,0.6954,7852799975.0
2007-10-23 14:30:00,0.6954,0.69555,0.6953,0.6955,9343300047.0
2007-10-23 14:35:00,0.6954,0.6956,0.6954,0.6955,5706999979.0
2007-10-23 14:40:00,0.69555,0.6957,0.6955,0.6957,6994000018.0
2007-10-23 14:45:00,0.6957,0.69585,0.6956,0.69575,8974499974.0
2007-10-23 14:50:00,0.6956,0.69575,0.6956,0.6957,7876499999.0
2007-10-23 14:55:00,0.6957,0.6958,0.69565,0.6958,7013900055.0
2007-10-23 15:00:00,0.69585,0.6959,0.6957,0.69585,7599200087.0
2007-10-23 15:05:00,0.69585,0.6959,0.69565,0.69575,7317299981.0
2007-10-23 15:10:00,0.69575,0.69575,0.6956,0.6956,6126299991.0
2007-10-23 15:15:00,0.6957,0.69575,0.6956,0.6957,4082600006.0
2007-10-23 15:20:00,0.6958,0.69585,0.69565,0.6958,7564500007.0
2007-10-23 15:25:00,0.6958,0.6959,0.6957,0.6959,5915600009.0
2007-10-23 15:30:00,0.696,0.6962,0.6958,0.69605,7129300020.0
2007-10-23 15:35:00,0.6961,0.69615,0.696,0.696,7470400021.0
2007-10-23 15:40:00,0.696,0.6963,0.696,0.69615,7845199970.0
2007-10-23 15:45:00,0.69615,0.6962,0.696,0.69615,5905499999.0
2007-10-23 15:50:00,0.69615,0.6962,0.696,0.6961,7364699953.0
2007-10-23 15:55:00,0.6961,0.69635,0.69605,0.6963,6939399997.0
2007-10-23 16:00:00,0.6963,0.6966,0.6963,0.6965,7759000000.0
2007-10-23 16:05:00,0.69645,0.6965,0.6963,0.6964,4296399992.0
2007-10-23 16:10:00,0.6964,0.69655,0.6963,0.6963,4800399999.0
2007-10-23 16:15:00,0.6964,0.69645,0.69615,0.69615,8019999984.0
2007-10-23 16:20:00,0.6962,0.6964,0.69615,0.6962,5015099993.0
2007-10-23 16:25:00,0.6961,0.69615,0.6959,0.69615,5677600001.0
2007-10-23 16:30:00,0.6961,0.6961,0.696,0.6961,8233299956.0
2007-10-23 16:35:00,0.696,0.6961,0.6959,0.696,5340799934.0
2007-10-23 16:40:00,0.696,0.6961,0.6956,0.6956,7664299995.0
2007-10-23 16:45:00,0.6956,0.69575,0.6954,0.69555,9235399931.0
2007-10-23 16:50:00,0.6954,0.6956,0.6954,0.69555,8110299979.0
2007-10-23 16:55:00,0.69555,0.69555,0.695,0.6952,8283299911.0
2007-10-23 17:00:00,0.69525,0.6954,0.695,0.695,6987399963.0
2007-10-23 17:05:00,0.6951,0.6952,0.6949,0.6951,8564599990.0
2007-10-23 17:10:00,0.695,0.6951,0.6947,0.695,5103199983.0
2007-10-23 17:15:00,0.6949,0.6952,0.6949,0.6951,9808000015.0
2007-10-23 17:20:00,0.6952,0.6953,0.6951,0.6951,9808000015.0
2007-10-23 17:25:00,0.6952,0.6952,0.695,0.6951,5291700029.0
2007-10-23 17:30:00,0.695,0.69525,0.695,0.6952,5761700065.0
2007-10-23 17:35:00,0.69525,0.69535,0.6951,0.6953,7554800025.0
2007-10-23 17:40:00,0.6953,0.6953,0.695,0.69515,7795099944.0
2007-10-23 17:45:00,0.695,0.69525,0.695,0.69515,7567500034.0
2007-10-23 17:50:00,0.69515,0.69525,0.6951,0.6952,6748999975.0
2007-10-23 17:55:00,0.6952,0.69525,0.6951,0.6952,3677799977.0
2007-10-23 18:00:00,0.6952,0.6953,0.6951,0.6952,7965699987.0
2007-10-23 18:05:00,0.6951,0.69515,0.6948,0.69495,8743850299.0
2007-10-23 18:10:00,0.695,0.695,0.6949,0.69495,4464761581.0
2007-10-23 18:15:00,0.69495,0.69495,0.6946,0.6946,7705799994.0
2007-10-23 18:20:00,0.69475,0.69495,0.6947,0.69495,8190399966.0
2007-10-23 18:25:00,0.69495,0.69505,0.6948,0.69495,5645899989.0
2007-10-23 18:30:00,0.69495,0.69505,0.6949,0.695,4003400025.0
2007-10-23 18:35:00,0.695,0.69505,0.69485,0.6949,4032099996.0
2007-10-23 18:40:00,0.6949,0.6951,0.6949,0.69505,4781800000.0
2007-10-23 18:45:00,0.69505,0.6952,0.6949,0.69505,4731900041.0
2007-10-23 18:50:00,0.69505,0.69515,0.69485,0.695,4940899984.0
2007-10-23 18:55:00,0.695,0.6951,0.6949,0.69505,5527500010.0
2007-10-23 19:00:00,0.6951,0.6951,0.69495,0.69505,5422500020.0
2007-10-23 19:05:00,0.69505,0.6952,0.69505,0.69515,6313400010.0
2007-10-23 19:10:00,0.69515,0.69515,0.69505,0.6951,2907400001.0
2007-10-23 19:15:00,0.69505,0.69525,0.69505,0.6952,4960099966.0
2007-10-23 19:20:00,0.6952,0.69525,0.695,0.69515,3767599996.0
2007-10-23 19:25:00,0.6952,0.6952,0.69505,0.69505,6355900012.0
2007-10-23 19:30:00,0.69505,0.69515,0.69505,0.69515,4505399993.0
2007-10-23 19:35:00,0.6951,0.6952,0.69505,0.69515,3790599990.0
2007-10-23 19:40:00,0.6952,0.6952,0.6951,0.69515,1689500006.0
2007-10-23 19:45:00,0.69515,0.6952,0.69505,0.69505,3049500012.0
2007-10-23 19:50:00,0.6951,0.69515,0.695,0.6951,2213000008.0
2007-10-23 19:55:00,0.6951,0.6951,0.69495,0.695,2573500012.0
2007-10-23 20:00:00,0.695,0.6951,0.69495,0.69495,2620400007.0
2007-10-23 20:05:00,0.695,0.6951,0.69495,0.69505,3616099979.0
2007-10-23 20:10:00,0.695,0.6951,0.695,0.695,3085900000.0
2007-10-23 20:15:00,0.695,0.69505,0.69495,0.69505,5254200049.0
2007-10-23 20:20:00,0.69505,0.69515,0.695,0.695,4763700048.0
2007-10-23 20:25:00,0.69505,0.6951,0.6949,0.695,3950300013.0
2007-10-23 20:30:00,0.695,0.6951,0.6949,0.69505,4489899972.0
2007-10-23 20:35:00,0.69505,0.6951,0.69495,0.695,4284200014.0
2007-10-23 20:40:00,0.69505,0.6951,0.695,0.695,2717399978.0
2007-10-23 20:45:00,0.69495,0.69505,0.69495,0.69505,5761899948.0
2007-10-23 20:50:00,0.69505,0.6951,0.695,0.69505,3606999964.0
2007-10-23 20:55:00,0.69505,0.6951,0.69495,0.69505,4885599961.0
2007-10-23 21:00:00,0.69505,0.69515,0.69495,0.69505,2963800021.0
2007-10-23 21:05:00,0.69505,0.69515,0.695,0.69505,4130000032.0
2007-10-23 21:10:00,0.69505,0.6951,0.695,0.6951,1457399994.0
2007-10-23 21:15:00,0.6951,0.69515,0.69505,0.6951,1669700004.0
2007-10-23 21:20:00,0.69505,0.69515,0.69505,0.6951,1660500003.0
2007-10-23 21:25:00,0.6951,0.6952,0.695,0.6952,1904700001.0
2007-10-23 21:30:00,0.6952,0.6952,0.69505,0.6951,2823900006.0
2007-10-23 21:35:00,0.6951,0.6951,0.695,0.6951,1180099995.0
2007-10-23 21:40:00,0.6951,0.69515,0.695,0.6951,2140699982.0
2007-10-23 21:45:00,0.6951,0.69515,0.69505,0.6951,2879400014.0
2007-10-23 21:50:00,0.6951,0.6952,0.69505,0.69515,2772999987.0
2007-10-23 21:55:00,0.69515,0.6952,0.69505,0.6952,1219700003.0
2007-10-23 22:00:00,0.6952,0.6953,0.69505,0.6953,1792300002.0
2007-10-23 22:05:00,0.6953,0.6953,0.69505,0.6952,1922900010.0
2007-10-23 22:10:00,0.6952,0.6953,0.69515,0.69525,952599995.0
2007-10-23 22:15:00,0.69525,0.6953,0.6952,0.69525,894100004.0
2007-10-23 22:20:00,0.69525,0.6953,0.6952,0.6953,1287099999.0
2007-10-23 22:25:00,0.6953,0.6953,0.6952,0.6953,694200001.0
2007-10-23 22:30:00,0.6953,0.6953,0.6951,0.6952,1808000006.0
2007-10-23 22:35:00,0.6952,0.6952,0.6951,0.69515,1559900020.0
2007-10-23 22:40:00,0.69515,0.6953,0.69515,0.6952,1856200013.0
2007-10-23 22:45:00,0.6953,0.6953,0.6952,0.69525,3633100001.0
2007-10-23 22:50:00,0.69525,0.6953,0.69515,0.6952,1000800010.0
2007-10-23 22:55:00,0.69525,0.6954,0.69515,0.6953,2789699993.0
2007-10-23 23:00:00,0.6953,0.6954,0.6951,0.69525,1573500000.0
2007-10-23 23:05:00,0.69525,0.6954,0.69515,0.69535,844300000.0
2007-10-23 23:10:00,0.69535,0.69536,0.6952,0.69527,1466399998.0
2007-10-23 23:15:00,0.69522,0.6955,0.6952,0.69545,1090000002.0
2007-10-23 23:20:00,0.6955,0.6955,0.69525,0.69535,958900013.0
2007-10-23 23:25:00,0.69535,0.6955,0.69535,0.69535,673700000.0
2007-10-23 23:30:00,0.69535,0.69545,0.69525,0.69535,601300000.0
2007-10-23 23:35:00,0.69535,0.69545,0.69525,0.6953,556800000.0
2007-10-23 23:40:00,0.6953,0.69535,0.6951,0.6952,989700000.0
2007-10-23 23:45:00,0.6952,0.69525,0.6951,0.6951,889099999.0
2007-10-23 23:50:00,0.6951,0.69535,0.69505,0.6953,1236899992.0
2007-10-23 23:55:00,0.6953,0.69535,0.69525,0.69525,1064999999.0
2007-10-24 00:00:00,0.69525,0.69525,0.69505,0.69505,1323000004.0
2007-10-24 00:05:00,0.69515,0.69535,0.69505,0.6953,1685899997.0
2007-10-24 00:10:00,0.6953,0.6953,0.69525,0.6953,1146899993.0
2007-10-24 00:15:00,0.6953,0.6954,0.69525,0.6953,1012299997.0
2007-10-24 00:20:00,0.69535,0.69535,0.69525,0.6953,1661599985.0
2007-10-24 00:25:00,0.6953,0.69535,0.6951,0.69515,2337800013.0
2007-10-24 00:30:00,0.69515,0.69525,0.695,0.69505,1536799999.0
2007-10-24 00:35:00,0.69505,0.6952,0.695,0.6951,832599994.0
2007-10-24 00:40:00,0.6951,0.69515,0.69495,0.6951,924500001.0
2007-10-24 00:45:00,0.6951,0.69525,0.69505,0.69525,1582299986.0
2007-10-24 00:50:00,0.69525,0.6954,0.69525,0.6954,760499998.0
2007-10-24 00:55:00,0.6954,0.6954,0.6953,0.69535,1606500005.0
2007-10-24 01:00:00,0.69535,0.69535,0.6952,0.69535,1683700008.0
2007-10-24 01:05:00,0.69535,0.69545,0.6953,0.69535,1067199998.0
2007-10-24 01:10:00,0.69535,0.6954,0.69515,0.6953,956299993.0
2007-10-24 01:15:00,0.69535,0.69545,0.6953,0.69535,725600000.0
2007-10-24 01:20:00,0.69535,0.6954,0.69525,0.6953,1267800020.0
2007-10-24 01:25:00,0.6953,0.6953,0.6952,0.6952,1279899996.0
2007-10-24 01:30:00,0.6953,0.6953,0.6952,0.6953,1184099997.0
2007-10-24 01:35:00,0.6953,0.6954,0.69525,0.6954,1620800024.0
2007-10-24 01:40:00,0.6954,0.6955,0.69535,0.6955,1298400000.0
2007-10-24 01:45:00,0.69545,0.6955,0.6954,0.6955,749400000.0
2007-10-24 01:50:00,0.6955,0.6955,0.69545,0.6955,668900000.0
2007-10-24 01:55:00,0.6955,0.6955,0.6954,0.6955,601800000.0
2007-10-24 02:00:00,0.6955,0.6955,0.69525,0.69535,2909599980.0
2007-10-24 02:05:00,0.69535,0.6955,0.69535,0.6954,2598999934.0
2007-10-24 02:10:00,0.6954,0.69545,0.69525,0.6953,2724800001.0
2007-10-24 02:15:00,0.6953,0.69535,0.69505,0.6951,1542499998.0
2007-10-24 02:20:00,0.6951,0.69525,0.69505,0.6951,1227400003.0
2007-10-24 02:25:00,0.6951,0.6953,0.6951,0.6953,1345399990.0
2007-10-24 02:30:00,0.6953,0.6954,0.69525,0.6953,1709899988.0
2007-10-24 02:35:00,0.6953,0.69535,0.69505,0.6951,1422199995.0
2007-10-24 02:40:00,0.69505,0.69525,0.69505,0.6952,1896600005.0
2007-10-24 02:45:00,0.69515,0.69525,0.695,0.69525,3327099954.0
2007-10-24 02:50:00,0.6952,0.69525,0.69505,0.6951,1594799997.0
2007-10-24 02:55:00,0.69515,0.6953,0.69505,0.6953,2869700008.0
2007-10-24 03:00:00,0.6953,0.69535,0.69515,0.6952,1541000000.0
2007-10-24 03:05:00,0.6952,0.69525,0.69515,0.69525,967100006.0
2007-10-24 03:10:00,0.69525,0.6953,0.69515,0.6953,880700008.0
2007-10-24 03:15:00,0.69525,0.6954,0.69525,0.6953,2663000033.0
2007-10-24 03:20:00,0.6953,0.6954,0.69525,0.69535,1910800001.0
2007-10-24 03:25:00,0.69535,0.69555,0.6953,0.6954,1612599996.0
2007-10-24 03:30:00,0.6954,0.6956,0.6953,0.6955,3367799985.0
2007-10-24 03:35:00,0.6956,0.6956,0.69535,0.6954,2570600013.0
2007-10-24 03:40:00,0.6954,0.6956,0.69535,0.69535,3527999985.0
2007-10-24 03:45:00,0.6954,0.6954,0.69525,0.69535,3551599997.0
2007-10-24 03:50:00,0.69535,0.6955,0.6953,0.69545,2815000000.0
2007-10-24 03:55:00,0.69545,0.69585,0.6954,0.6957,3705100000.0
2007-10-24 04:00:00,0.6957,0.6959,0.6956,0.6958,4190699997.0
2007-10-24 04:05:00,0.6958,0.6959,0.69575,0.69575,3342699962.0
2007-10-24 04:10:00,0.69575,0.6959,0.6956,0.6957,1888999988.0
2007-10-24 04:15:00,0.6957,0.6957,0.69555,0.6956,2255900005.0
2007-10-24 04:20:00,0.6956,0.6957,0.6956,0.6957,795499998.0
2007-10-24 04:25:00,0.6957,0.69575,0.6956,0.6957,1649099991.0
2007-10-24 04:30:00,0.6957,0.6959,0.69565,0.69565,2668100007.0
2007-10-24 04:35:00,0.69565,0.6958,0.69565,0.6957,1644399979.0
2007-10-24 04:40:00,0.69565,0.6957,0.6955,0.6956,1312800004.0
2007-10-24 04:45:00,0.6956,0.6956,0.69545,0.6955,2174900015.0
2007-10-24 04:50:00,0.69545,0.69555,0.69545,0.69555,1535500035.0
2007-10-24 04:55:00,0.69555,0.6956,0.6955,0.69555,1528600001.0
2007-10-24 05:00:00,0.6955,0.6956,0.6954,0.6955,3096300007.0
2007-10-24 05:05:00,0.6955,0.6955,0.69525,0.6953,1376400009.0
2007-10-24 05:10:00,0.6953,0.6953,0.6952,0.6953,1441299994.0
2007-10-24 05:15:00,0.6953,0.6953,0.69525,0.6953,1238199998.0
2007-10-24 05:20:00,0.69525,0.6956,0.69525,0.69555,2606899996.0
2007-10-24 05:25:00,0.69555,0.69555,0.6954,0.6955,3828800020.0
2007-10-24 05:30:00,0.69545,0.69565,0.69545,0.6956,3802599960.0
2007-10-24 05:35:00,0.6956,0.6957,0.69545,0.6957,1678700000.0
2007-10-24 05:40:00,0.6957,0.6957,0.69555,0.69555,1870100012.0
2007-10-24 05:45:00,0.69555,0.6956,0.6954,0.6955,3312900001.0
2007-10-24 05:50:00,0.6955,0.6956,0.69545,0.69555,4465999983.0
2007-10-24 05:55:00,0.6955,0.69565,0.69545,0.69545,2363800004.0
2007-10-24 06:00:00,0.69545,0.6957,0.69545,0.69565,2671699998.0
2007-10-24 06:05:00,0.6956,0.69565,0.6955,0.69555,2563099994.0
2007-10-24 06:10:00,0.69555,0.69575,0.69555,0.69575,1826699992.0
2007-10-24 06:15:00,0.69575,0.69585,0.69555,0.69585,2379400012.0
2007-10-24 06:20:00,0.69585,0.696,0.6958,0.6959,5041999994.0
2007-10-24 06:25:00,0.6959,0.696,0.6958,0.69595,3460299992.0
2007-10-24 06:30:00,0.69595,0.696,0.6958,0.69585,4343799984.0
2007-10-24 06:35:00,0.6958,0.6958,0.6956,0.6958,4544400003.0
2007-10-24 06:40:00,0.69575,0.6959,0.6957,0.6957,3763100006.0
2007-10-24 06:45:00,0.6957,0.6959,0.6956,0.6959,4001899974.0
2007-10-24 06:50:00,0.6959,0.69605,0.69585,0.6959,3133500001.0
2007-10-24 06:55:00,0.6959,0.6959,0.69585,0.6959,2822499993.0
2007-10-24 07:00:00,0.6959,0.69595,0.69585,0.69585,3242499996.0
2007-10-24 07:05:00,0.69585,0.69605,0.69585,0.696,2690500016.0
2007-10-24 07:10:00,0.69605,0.69605,0.6958,0.6959,2319500007.0
2007-10-24 07:15:00,0.6959,0.696,0.6958,0.6958,3537899998.0
2007-10-24 07:20:00,0.6958,0.69595,0.69575,0.69595,3290900018.0
2007-10-24 07:25:00,0.69595,0.696,0.69585,0.6959,1391300003.0
2007-10-24 07:30:00,0.69595,0.69605,0.69585,0.69595,1937300012.0
2007-10-24 07:35:00,0.6959,0.69595,0.69555,0.69555,1668599988.0
2007-10-24 07:40:00,0.69555,0.6956,0.69525,0.69545,2166299988.0
2007-10-24 07:45:00,0.69545,0.6956,0.69545,0.69555,2139400009.0
2007-10-24 07:50:00,0.69555,0.6957,0.69555,0.69555,1999300010.0
2007-10-24 07:55:00,0.69555,0.69575,0.6955,0.69575,3388299992.0
2007-10-24 08:00:00,0.69575,0.6959,0.6957,0.6959,4900200001.0
2007-10-24 08:05:00,0.6959,0.696,0.69575,0.6959,4291999990.0
2007-10-24 08:10:00,0.6959,0.6961,0.6958,0.6959,4237399984.0
2007-10-24 08:15:00,0.69595,0.69595,0.69565,0.69565,6681499981.0
2007-10-24 08:20:00,0.6957,0.6958,0.69555,0.69575,7691599938.0
2007-10-24 08:25:00,0.69575,0.6959,0.6955,0.69555,6385599991.0
2007-10-24 08:30:00,0.69555,0.6957,0.69545,0.69555,4481399994.0
2007-10-24 08:35:00,0.69555,0.6958,0.69545,0.6958,5493399993.0
2007-10-24 08:40:00,0.69575,0.69585,0.6956,0.6958,6289500019.0
2007-10-24 08:45:00,0.6958,0.696,0.69555,0.6957,6382999984.0
2007-10-24 08:50:00,0.6957,0.696,0.6956,0.6959,3708500002.0
2007-10-24 08:55:00,0.6959,0.6959,0.69555,0.69555,5719000058.0
2007-10-24 09:00:00,0.6956,0.6956,0.6949,0.69495,6618999970.0
2007-10-24 09:05:00,0.69495,0.6952,0.6946,0.695,8433000019.0
2007-10-24 09:10:00,0.695,0.6953,0.6948,0.695,10240100002.0
2007-10-24 09:15:00,0.695,0.69525,0.6949,0.6952,7293700010.0
2007-10-24 09:20:00,0.6952,0.6952,0.69475,0.6948,8100599982.0
2007-10-24 09:25:00,0.6948,0.695,0.69455,0.69455,8870100020.0
2007-10-24 09:30:00,0.69455,0.6947,0.6944,0.69455,9726099984.0
2007-10-24 09:35:00,0.69455,0.6947,0.6943,0.6946,7777700039.0
2007-10-24 09:40:00,0.69455,0.69475,0.6945,0.6946,8498599974.0
2007-10-24 09:45:00,0.6946,0.6947,0.6944,0.6947,7390100044.0
2007-10-24 09:50:00,0.69465,0.6947,0.69445,0.6946,8076399997.0
2007-10-24 09:55:00,0.6946,0.69475,0.6945,0.69455,6624299999.0
2007-10-24 10:00:00,0.69455,0.6947,0.69445,0.69445,8325299999.0
2007-10-24 10:05:00,0.69445,0.6945,0.69405,0.6944,7527200035.0
2007-10-24 10:10:00,0.6944,0.69465,0.69435,0.69455,7626699949.0
2007-10-24 10:15:00,0.6946,0.69465,0.69445,0.6945,5784499967.0
2007-10-24 10:20:00,0.6945,0.6947,0.6944,0.6945,7643200014.0
2007-10-24 10:25:00,0.6945,0.6945,0.6942,0.6942,4938699962.0
2007-10-24 10:30:00,0.6942,0.6944,0.69385,0.6944,5032600003.0
2007-10-24 10:35:00,0.6944,0.6946,0.6941,0.6946,5772199943.0
2007-10-24 10:40:00,0.6946,0.6946,0.69435,0.6944,7058299992.0
2007-10-24 10:45:00,0.6944,0.6946,0.6943,0.69455,6761999994.0
2007-10-24 10:50:00,0.6944,0.6946,0.6944,0.69455,7398599989.0
2007-10-24 10:55:00,0.6946,0.6947,0.6946,0.6946,4371299995.0
2007-10-24 11:00:00,0.6946,0.69475,0.69455,0.6947,5462499964.0
2007-10-24 11:05:00,0.6947,0.6947,0.6945,0.6946,4571099972.0
2007-10-24 11:10:00,0.6946,0.6946,0.69415,0.69435,3509299983.0
2007-10-24 11:15:00,0.69435,0.69435,0.69365,0.6938,6275699976.0
2007-10-24 11:20:00,0.6938,0.6939,0.69355,0.6937,5510899986.0
2007-10-24 11:25:00,0.6937,0.69385,0.69365,0.69385,7399900033.0
2007-10-24 11:30:00,0.69385,0.69415,0.6938,0.6941,7636499963.0
2007-10-24 11:35:00,0.6941,0.69425,0.69405,0.69425,6827600025.0
2007-10-24 11:40:00,0.69425,0.6943,0.69415,0.69425,6405999985.0
2007-10-24 11:45:00,0.69425,0.6943,0.694,0.69425,7359599968.0
2007-10-24 11:50:00,0.6943,0.6945,0.69415,0.6944,7155099990.0
2007-10-24 11:55:00,0.69435,0.6944,0.69415,0.69425,4838399976.0
2007-10-24 12:00:00,0.69425,0.69425,0.694,0.69405,5951299981.0
2007-10-24 12:05:00,0.69405,0.6941,0.69385,0.69395,6105599984.0
2007-10-24 12:10:00,0.69395,0.69395,0.6937,0.6939,5508200008.0
2007-10-24 12:15:00,0.6939,0.694,0.6938,0.69385,5259299993.0
2007-10-24 12:20:00,0.6939,0.69395,0.6938,0.69395,4875299981.0
2007-10-24 12:25:00,0.69395,0.6941,0.6939,0.69395,5001299972.0
2007-10-24 12:30:00,0.694,0.69405,0.69395,0.69405,5312600009.0
2007-10-24 12:35:00,0.69405,0.69405,0.6938,0.69385,5866600030.0
2007-10-24 12:40:00,0.69385,0.6939,0.69375,0.6939,6009100003.0
2007-10-24 12:45:00,0.6939,0.6939,0.69375,0.6939,4656999982.0
2007-10-24 12:50:00,0.6939,0.6939,0.69385,0.6939,3087700005.0
2007-10-24 12:55:00,0.6939,0.69395,0.6938,0.69395,3992300013.0
2007-10-24 13:00:00,0.69395,0.694,0.69375,0.6938,6066499968.0
2007-10-24 13:05:00,0.6938,0.69395,0.6937,0.69395,5137599999.0
2007-10-24 13:10:00,0.69395,0.694,0.6938,0.694,7966800008.0
2007-10-24 13:15:00,0.694,0.69425,0.69395,0.6942,6239199952.0
2007-10-24 13:20:00,0.6942,0.6942,0.694,0.69415,6453699989.0
2007-10-24 13:25:00,0.69415,0.69435,0.69415,0.69425,6293699969.0
2007-10-24 13:30:00,0.69425,0.69485,0.6941,0.6948,6383699977.0
2007-10-24 13:35:00,0.6948,0.69505,0.6947,0.69495,6764199987.0
2007-10-24 13:40:00,0.6949,0.6951,0.69485,0.6949,5978900008.0
2007-10-24 13:45:00,0.6949,0.6951,0.6948,0.6951,5689799990.0
2007-10-24 13:50:00,0.69505,0.69515,0.6949,0.69495,6268300036.0
2007-10-24 13:55:00,0.69495,0.6951,0.6949,0.6949,4296900010.0
2007-10-24 14:00:00,0.6949,0.69525,0.6949,0.69525,5770699973.0
2007-10-24 14:05:00,0.6952,0.6955,0.69515,0.6955,4319400021.0
2007-10-24 14:10:00,0.6955,0.6955,0.69525,0.6953,4018200001.0
2007-10-24 14:15:00,0.6953,0.69545,0.69485,0.69495,4737199986.0
2007-10-24 14:20:00,0.69495,0.69525,0.69485,0.69525,6364499993.0
2007-10-24 14:25:00,0.69525,0.69535,0.69515,0.69525,5551899989.0
2007-10-24 14:30:00,0.6953,0.6955,0.6952,0.6954,4419699970.0
2007-10-24 14:35:00,0.6954,0.6956,0.6954,0.6955,4848200013.0
2007-10-24 14:40:00,0.6955,0.6955,0.6953,0.6954,6648599944.0
2007-10-24 14:45:00,0.6954,0.6954,0.69525,0.69525,4221699992.0
2007-10-24 14:50:00,0.69525,0.69545,0.69525,0.6954,6053299997.0
2007-10-24 14:55:00,0.6954,0.69555,0.69535,0.69545,6088899989.0
2007-10-24 15:00:00,0.6955,0.69565,0.69545,0.6956,6526400010.0
2007-10-24 15:05:00,0.6956,0.6958,0.6955,0.6957,6840699939.0
2007-10-24 15:10:00,0.6957,0.6958,0.6957,0.6957,7990999983.0
2007-10-24 15:15:00,0.6958,0.69585,0.6956,0.69565,5991599975.0
2007-10-24 15:20:00,0.69565,0.69575,0.6955,0.69565,7447199991.0
2007-10-24 15:25:00,0.69565,0.6957,0.69545,0.6955,6461199978.0
2007-10-24 15:30:00,0.69545,0.69565,0.69545,0.6955,5160300023.0
2007-10-24 15:35:00,0.6955,0.6956,0.6954,0.69555,5794100000.0
2007-10-24 15:40:00,0.69555,0.6956,0.69545,0.6955,6943199975.0
2007-10-24 15:45:00,0.6954,0.6956,0.6954,0.69545,2914500009.0
2007-10-24 15:50:00,0.6955,0.6956,0.6954,0.69555,6735099975.0
2007-10-24 15:55:00,0.6956,0.69565,0.69525,0.69545,5741799975.0
2007-10-24 16:00:00,0.69545,0.6957,0.6951,0.6955,7902999983.0
2007-10-24 16:05:00,0.69545,0.6955,0.6952,0.6952,7339000020.0
2007-10-24 16:10:00,0.6952,0.6953,0.6949,0.69505,9117299952.0
2007-10-24 16:15:00,0.69505,0.6953,0.6949,0.6953,8109299950.0
2007-10-24 16:20:00,0.6953,0.6954,0.69525,0.69535,7642399988.0
2007-10-24 16:25:00,0.6953,0.6954,0.69505,0.6952,7955099951.0
2007-10-24 16:30:00,0.6952,0.69525,0.69505,0.6952,6115199977.0
2007-10-24 16:35:00,0.6951,0.69525,0.695,0.695,6340099968.0
2007-10-24 16:40:00,0.6949,0.6953,0.6949,0.6953,7699799996.0
2007-10-24 16:45:00,0.6953,0.6953,0.695,0.69515,8429000015.0
2007-10-24 16:50:00,0.6952,0.6953,0.695,0.6952,8534299982.0
2007-10-24 16:55:00,0.6952,0.6952,0.6949,0.695,8841800018.0
2007-10-24 17:00:00,0.69505,0.6952,0.695,0.6951,7104199998.0
2007-10-24 17:05:00,0.6952,0.6952,0.6949,0.6949,7963700009.0
2007-10-24 17:10:00,0.6948,0.695,0.6948,0.6948,9280200007.0
2007-10-24 17:15:00,0.6949,0.6949,0.6943,0.6945,9098399995.0
2007-10-24 17:20:00,0.6944,0.69465,0.69425,0.6943,9033599985.0
2007-10-24 17:25:00,0.6943,0.6946,0.6942,0.6945,8614499955.0
2007-10-24 17:30:00,0.6946,0.69475,0.6945,0.6946,7262599980.0
2007-10-24 17:35:00,0.6947,0.6949,0.6946,0.69485,8935999944.0
2007-10-24 17:40:00,0.69485,0.6949,0.6946,0.69465,9953299942.0
2007-10-24 17:45:00,0.69465,0.6948,0.6944,0.6946,5273599990.0
2007-10-24 17:50:00,0.69455,0.69475,0.69455,0.6946,6454700010.0
2007-10-24 17:55:00,0.6946,0.6948,0.69455,0.69475,4313000002.0
2007-10-24 18:00:00,0.69475,0.6948,0.6944,0.69465,3228699995.0
2007-10-24 18:05:00,0.69465,0.69495,0.69465,0.6949,2831800019.0
2007-10-24 18:10:00,0.6949,0.6952,0.69485,0.69515,3886699992.0
2007-10-24 18:15:00,0.69515,0.69525,0.6951,0.6952,6863399997.0
2007-10-24 18:20:00,0.6952,0.69525,0.69505,0.69515,4043700021.0
2007-10-24 18:25:00,0.69515,0.69515,0.69495,0.695,2729300007.0
2007-10-24 18:30:00,0.695,0.69505,0.6949,0.695,3652600000.0
2007-10-24 18:35:00,0.695,0.69505,0.6949,0.695,4558700011.0
2007-10-24 18:40:00,0.69495,0.6952,0.69495,0.6951,5023299973.0
2007-10-24 18:45:00,0.69515,0.6953,0.6951,0.69525,3771299992.0
2007-10-24 18:50:00,0.69525,0.69525,0.69515,0.69525,4606899987.0
2007-10-24 18:55:00,0.69525,0.69535,0.69515,0.69525,3934500008.0
2007-10-24 19:00:00,0.6952,0.6953,0.6952,0.69525,4380300014.0
2007-10-24 19:05:00,0.69525,0.69535,0.6952,0.69525,7226299994.0
2007-10-24 19:10:00,0.69525,0.6954,0.69525,0.69535,4623300003.0
2007-10-24 19:15:00,0.69535,0.6954,0.69525,0.69535,4865500006.0
2007-10-24 19:20:00,0.69535,0.69535,0.6952,0.6953,4025999998.0
2007-10-24 19:25:00,0.6953,0.6954,0.69525,0.6953,2961599995.0
2007-10-24 19:30:00,0.6953,0.6953,0.69515,0.69515,3196200026.0
2007-10-24 19:35:00,0.69515,0.6953,0.69515,0.69525,3716800035.0
2007-10-24 19:40:00,0.6953,0.6954,0.6952,0.6954,4752500015.0
2007-10-24 19:45:00,0.6954,0.69545,0.69535,0.6954,4584600007.0
2007-10-24 19:50:00,0.6954,0.6955,0.69535,0.6954,2070500004.0
2007-10-24 19:55:00,0.69545,0.69555,0.6954,0.6955,3334499993.0
2007-10-24 20:00:00,0.6955,0.69555,0.6954,0.6954,4212700029.0
2007-10-24 20:05:00,0.69545,0.6955,0.6954,0.69545,2367900003.0
2007-10-24 20:10:00,0.69545,0.6955,0.6954,0.69545,1669100002.0
2007-10-24 20:15:00,0.69545,0.69555,0.6954,0.69545,3255899985.0
2007-10-24 20:20:00,0.69545,0.6955,0.6954,0.6954,3845099970.0
2007-10-24 20:25:00,0.69545,0.6957,0.6954,0.6956,4524399966.0
2007-10-24 20:30:00,0.69555,0.69575,0.69555,0.6957,4328099984.0
2007-10-24 20:35:00,0.6957,0.69585,0.69565,0.6958,3240999993.0
2007-10-24 20:40:00,0.6958,0.69585,0.69575,0.6958,2797500019.0
2007-10-24 20:45:00,0.6958,0.6958,0.6957,0.69575,2043199993.0
2007-10-24 20:50:00,0.6958,0.6959,0.69565,0.6958,2704699990.0
2007-10-24 20:55:00,0.6958,0.6959,0.69575,0.69575,3651099981.0
2007-10-24 21:00:00,0.69575,0.6958,0.69545,0.6957,4702200001.0
2007-10-24 21:05:00,0.6957,0.69575,0.69555,0.6957,4608299943.0
2007-10-24 21:10:00,0.6957,0.6958,0.6956,0.69565,5344100020.0
2007-10-24 21:15:00,0.69565,0.6958,0.69565,0.6957,4689099991.0
2007-10-24 21:20:00,0.6957,0.6958,0.6956,0.69575,4774799969.0
2007-10-24 21:25:00,0.69575,0.69585,0.69565,0.69575,3876599992.0
2007-10-24 21:30:00,0.69575,0.6958,0.69565,0.6957,3268000000.0
2007-10-24 21:35:00,0.6957,0.69575,0.69565,0.6957,3466099988.0
2007-10-24 21:40:00,0.69575,0.6958,0.6957,0.69575,2604699995.0
2007-10-24 21:45:00,0.69575,0.6958,0.6957,0.69575,2343100010.0
2007-10-24 21:50:00,0.69575,0.6958,0.69565,0.69575,2406599996.0
2007-10-24 21:55:00,0.69575,0.6959,0.69565,0.6958,2143099997.0
2007-10-24 22:00:00,0.6958,0.69595,0.69565,0.69575,1489699996.0
2007-10-24 22:05:00,0.69575,0.69585,0.6957,0.69585,1281500002.0
2007-10-24 22:10:00,0.69585,0.69595,0.69575,0.69585,534700001.0
2007-10-24 22:15:00,0.69595,0.69595,0.6958,0.69585,929100002.0
2007-10-24 22:20:00,0.6958,0.6959,0.6958,0.69585,820499999.0
2007-10-24 22:25:00,0.69575,0.69595,0.69575,0.6959,803599998.0
2007-10-24 22:30:00,0.69585,0.69595,0.6958,0.69595,898599995.0
2007-10-24 22:35:00,0.6959,0.696,0.69585,0.69595,579499998.0
2007-10-24 22:40:00,0.69595,0.696,0.69585,0.69595,1911399995.0
2007-10-24 22:45:00,0.69595,0.69605,0.69585,0.696,2047699984.0
2007-10-24 22:50:00,0.69595,0.6961,0.6959,0.696,1804899994.0
2007-10-24 22:55:00,0.696,0.696,0.69585,0.6959,832299995.0
2007-10-24 23:00:00,0.6959,0.6961,0.6957,0.69595,1239499999.0
2007-10-24 23:05:00,0.6959,0.69603,0.6958,0.696,1522599983.0
2007-10-24 23:10:00,0.696,0.696,0.6958,0.69595,969700000.0
2007-10-24 23:15:00,0.69595,0.6961,0.69589,0.69596,1023899999.0
2007-10-24 23:20:00,0.69603,0.69603,0.69585,0.6959,661500000.0
2007-10-24 23:25:00,0.69595,0.696,0.69585,0.696,1236899993.0
2007-10-24 23:30:00,0.696,0.6961,0.69585,0.696,471999999.0
2007-10-24 23:35:00,0.696,0.6961,0.6959,0.6961,515200000.0
2007-10-24 23:40:00,0.6961,0.6961,0.6959,0.6961,188300000.0
2007-10-24 23:45:00,0.6961,0.6961,0.6959,0.6959,273399994.0
2007-10-24 23:50:00,0.6959,0.6959,0.69585,0.6959,1442999994.0
2007-10-24 23:55:00,0.69585,0.6959,0.6957,0.6957,1027900002.0
2007-10-25 00:00:00,0.69575,0.69595,0.6957,0.6959,1784900001.0
2007-10-25 00:05:00,0.6959,0.6959,0.69555,0.6956,1817300002.0
2007-10-25 00:10:00,0.6956,0.69575,0.6956,0.6956,890100011.0
2007-10-25 00:15:00,0.6956,0.6958,0.6956,0.69565,1301700000.0
2007-10-25 00:20:00,0.69565,0.6957,0.69555,0.69555,449899999.0
2007-10-25 00:25:00,0.6956,0.69585,0.69555,0.6957,744700000.0
2007-10-25 00:30:00,0.6957,0.69575,0.6956,0.69565,462200000.0
2007-10-25 00:35:00,0.69565,0.6957,0.6955,0.6955,983500001.0
2007-10-25 00:40:00,0.6955,0.6956,0.6955,0.6956,1346400029.0
2007-10-25 00:45:00,0.6956,0.69565,0.69555,0.69565,804200000.0
2007-10-25 00:50:00,0.6956,0.69575,0.69555,0.69565,974900003.0
2007-10-25 00:55:00,0.69565,0.6957,0.6956,0.69565,1318799996.0
2007-10-25 01:00:00,0.69565,0.69575,0.69565,0.69575,1423499996.0
2007-10-25 01:05:00,0.69575,0.69585,0.69565,0.69585,1317700000.0
2007-10-25 01:10:00,0.6958,0.69595,0.69575,0.69585,2325100003.0
2007-10-25 01:15:00,0.69585,0.696,0.6958,0.69595,1755800004.0
2007-10-25 01:20:00,0.6959,0.69595,0.6958,0.6958,1400200016.0
2007-10-25 01:25:00,0.6958,0.696,0.6958,0.696,1069699992.0
2007-10-25 01:30:00,0.696,0.696,0.6958,0.6959,1527599988.0
2007-10-25 01:35:00,0.69585,0.6959,0.6958,0.6959,886600000.0
2007-10-25 01:40:00,0.6959,0.69605,0.6958,0.69595,1729500019.0
2007-10-25 01:45:00,0.69595,0.69605,0.69595,0.696,1360800001.0
2007-10-25 01:50:00,0.696,0.6962,0.6959,0.69605,2673900009.0
2007-10-25 01:55:00,0.69605,0.69615,0.69585,0.6959,1412699999.0
2007-10-25 02:00:00,0.6959,0.6959,0.69585,0.69585,1451800003.0
2007-10-25 02:05:00,0.6958,0.6959,0.6958,0.6958,1840000026.0
2007-10-25 02:10:00,0.6958,0.6961,0.6958,0.6961,3290599990.0
2007-10-25 02:15:00,0.6961,0.69635,0.69605,0.6961,4156399988.0
2007-10-25 02:20:00,0.6961,0.6962,0.69605,0.69615,2197899953.0
2007-10-25 02:25:00,0.69615,0.69615,0.69605,0.6961,1495499984.0
2007-10-25 02:30:00,0.6961,0.69615,0.69595,0.6961,1575499991.0
2007-10-25 02:35:00,0.6961,0.69615,0.69595,0.69595,3175800012.0
2007-10-25 02:40:00,0.69595,0.69595,0.69585,0.6959,2760199994.0
2007-10-25 02:45:00,0.6959,0.6959,0.69585,0.6959,1987400005.0
2007-10-25 02:50:00,0.6959,0.6961,0.69585,0.69595,2392799978.0
2007-10-25 02:55:00,0.6959,0.6961,0.69585,0.6959,3668699983.0
2007-10-25 03:00:00,0.6959,0.6961,0.6959,0.696,2295499999.0
2007-10-25 03:05:00,0.696,0.69615,0.6959,0.69605,3299900017.0
2007-10-25 03:10:00,0.69605,0.69625,0.69605,0.69625,3038400012.0
2007-10-25 03:15:00,0.69625,0.69655,0.69615,0.69635,2489700001.0
2007-10-25 03:20:00,0.69635,0.6965,0.69635,0.69645,3172900009.0
2007-10-25 03:25:00,0.69645,0.6965,0.6963,0.6964,2167199998.0
2007-10-25 03:30:00,0.69645,0.69645,0.6964,0.6964,1362399998.0
2007-10-25 03:35:00,0.6964,0.69655,0.6964,0.6965,2139000002.0
2007-10-25 03:40:00,0.6965,0.6968,0.69645,0.69675,2583400001.0
2007-10-25 03:45:00,0.69675,0.6968,0.6966,0.69665,1067200000.0
2007-10-25 03:50:00,0.69665,0.6969,0.69665,0.6969,1339000000.0
2007-10-25 03:55:00,0.6969,0.6969,0.69675,0.69685,859899996.0
2007-10-25 04:00:00,0.69685,0.6969,0.69665,0.6968,1747100004.0
2007-10-25 04:05:00,0.69675,0.6968,0.69665,0.6967,1674600004.0
2007-10-25 04:10:00,0.6967,0.6968,0.69665,0.69675,965700002.0
2007-10-25 04:15:00,0.69675,0.6968,0.69665,0.69675,1075100002.0
2007-10-25 04:20:00,0.69675,0.6968,0.6967,0.69675,733000001.0
2007-10-25 04:25:00,0.69675,0.6968,0.6967,0.6968,1207299994.0
2007-10-25 04:30:00,0.6968,0.6968,0.69665,0.6968,907299998.0
2007-10-25 04:35:00,0.6968,0.6968,0.6967,0.6968,927700000.0
2007-10-25 04:40:00,0.6968,0.6968,0.69675,0.6968,1051200001.0
2007-10-25 04:45:00,0.69675,0.69685,0.69675,0.6968,996300000.0
2007-10-25 04:50:00,0.6968,0.6968,0.6967,0.6968,912900000.0
2007-10-25 04:55:00,0.6968,0.6968,0.69675,0.6968,810799998.0
2007-10-25 05:00:00,0.6967,0.6968,0.6967,0.6968,333000000.0
2007-10-25 05:05:00,0.6968,0.6969,0.69658,0.6969,682600007.0
2007-10-25 05:10:00,0.6969,0.69695,0.6968,0.6969,1483499999.0
2007-10-25 05:15:00,0.69685,0.69695,0.69675,0.69675,1034200006.0
2007-10-25 05:20:00,0.69675,0.6971,0.69675,0.69695,3044299986.0
2007-10-25 05:25:00,0.697,0.6971,0.69695,0.6971,1312300010.0
2007-10-25 05:30:00,0.6971,0.69715,0.69705,0.69715,1760199999.0
2007-10-25 05:35:00,0.69715,0.6972,0.6969,0.69705,2937599993.0
2007-10-25 05:40:00,0.69705,0.69705,0.69665,0.69665,3457799989.0
2007-10-25 05:45:00,0.69665,0.69685,0.6965,0.6966,3375000004.0
2007-10-25 05:50:00,0.69655,0.69685,0.69655,0.69685,2104500007.0
2007-10-25 05:55:00,0.69685,0.69685,0.6966,0.6967,1162000000.0
2007-10-25 06:00:00,0.6967,0.69675,0.69655,0.69665,2072999998.0
2007-10-25 06:05:00,0.6967,0.69675,0.69655,0.69665,2241900001.0
2007-10-25 06:10:00,0.69665,0.6967,0.6966,0.69665,1049400000.0
2007-10-25 06:15:00,0.69665,0.6967,0.69655,0.69655,1329199996.0
2007-10-25 06:20:00,0.6966,0.6967,0.6965,0.69655,1611699995.0
2007-10-25 06:25:00,0.69655,0.6967,0.69655,0.69665,1387799987.0
2007-10-25 06:30:00,0.6966,0.6967,0.69655,0.69665,1260599996.0
2007-10-25 06:35:00,0.69665,0.6967,0.69655,0.69665,1150699998.0
2007-10-25 06:40:00,0.69665,0.6967,0.69655,0.69665,927700002.0
2007-10-25 06:45:00,0.6966,0.6967,0.69655,0.69665,1758800000.0
2007-10-25 06:50:00,0.69665,0.69665,0.69655,0.69665,945700004.0
2007-10-25 06:55:00,0.6966,0.69665,0.6965,0.69665,1508299988.0
2007-10-25 07:00:00,0.69665,0.69665,0.69655,0.6966,1840799978.0
2007-10-25 07:05:00,0.6966,0.6967,0.69655,0.69665,1522699982.0
2007-10-25 07:10:00,0.6967,0.6969,0.69665,0.6969,3428499985.0
2007-10-25 07:15:00,0.6969,0.6974,0.6969,0.6973,4772700005.0
2007-10-25 07:20:00,0.6973,0.6973,0.6969,0.697,4018800007.0
2007-10-25 07:25:00,0.697,0.697,0.69675,0.6969,3583799990.0
2007-10-25 07:30:00,0.6969,0.6971,0.6968,0.697,2393599990.0
2007-10-25 07:35:00,0.697,0.6972,0.697,0.6971,2689900003.0
2007-10-25 07:40:00,0.6971,0.6971,0.69695,0.69705,2686500007.0
2007-10-25 07:45:00,0.69705,0.69715,0.697,0.69705,2391499996.0
2007-10-25 07:50:00,0.69705,0.6972,0.697,0.69715,1625500000.0
2007-10-25 07:55:00,0.69715,0.6972,0.6969,0.6969,2462899996.0
2007-10-25 08:00:00,0.6969,0.6969,0.6965,0.6967,5718799949.0
2007-10-25 08:05:00,0.6967,0.69685,0.69665,0.6968,4471099997.0
2007-10-25 08:10:00,0.6968,0.6968,0.6967,0.6968,3271199983.0
2007-10-25 08:15:00,0.6968,0.6968,0.6964,0.69645,3560000009.0
2007-10-25 08:20:00,0.6965,0.6966,0.69635,0.6964,3899800010.0
2007-10-25 08:25:00,0.69645,0.69665,0.69635,0.6966,4332699957.0
2007-10-25 08:30:00,0.69655,0.6968,0.69655,0.6968,3738899984.0
2007-10-25 08:35:00,0.69675,0.69715,0.69675,0.69705,4589399980.0
2007-10-25 08:40:00,0.69705,0.69725,0.6969,0.69705,7006299952.0
2007-10-25 08:45:00,0.69705,0.6971,0.69635,0.69635,5198000005.0
2007-10-25 08:50:00,0.69635,0.69635,0.696,0.6962,3274219825.0
2007-10-25 08:55:00,0.69615,0.69645,0.696,0.6964,5082500016.0
2007-10-25 09:00:00,0.6964,0.6964,0.69605,0.69615,7993199982.0
2007-10-25 09:05:00,0.69615,0.69615,0.6956,0.69595,8878200025.0
2007-10-25 09:10:00,0.69595,0.6961,0.69585,0.696,6749300005.0
2007-10-25 09:15:00,0.696,0.6961,0.69575,0.69595,3965800001.0
2007-10-25 09:20:00,0.69595,0.6961,0.69595,0.69595,5558599991.0
2007-10-25 09:25:00,0.696,0.6961,0.6959,0.696,4299600036.0
2007-10-25 09:30:00,0.696,0.6961,0.69585,0.6959,6045600017.0
2007-10-25 09:35:00,0.6959,0.69595,0.69575,0.69575,4692300009.0
2007-10-25 09:40:00,0.69575,0.69585,0.69555,0.69585,6211899988.0
2007-10-25 09:45:00,0.69585,0.69595,0.69555,0.6959,5821100024.0
2007-10-25 09:50:00,0.6959,0.6963,0.6959,0.6962,6122999987.0
2007-10-25 09:55:00,0.6962,0.69625,0.69605,0.6961,4377799974.0
2007-10-25 10:00:00,0.6961,0.6962,0.69595,0.6962,5363900007.0
2007-10-25 10:05:00,0.6962,0.6964,0.69615,0.6962,4652799987.0
2007-10-25 10:10:00,0.69625,0.69635,0.6962,0.6963,4320699971.0
2007-10-25 10:15:00,0.69625,0.69635,0.6961,0.69615,5895100037.0
2007-10-25 10:20:00,0.69615,0.6962,0.69605,0.6962,3513799997.0
2007-10-25 10:25:00,0.6962,0.6963,0.6961,0.6963,4257900007.0
2007-10-25 10:30:00,0.6963,0.6963,0.69605,0.6962,2199400004.0
2007-10-25 10:35:00,0.6962,0.6964,0.69615,0.69635,2887899983.0
2007-10-25 10:40:00,0.69635,0.6967,0.69635,0.69665,5235799997.0
2007-10-25 10:45:00,0.69665,0.69675,0.69655,0.69665,5424999966.0
2007-10-25 10:50:00,0.69665,0.6968,0.6966,0.69675,5745399958.0
2007-10-25 10:55:00,0.6968,0.6971,0.6968,0.6969,7775700026.0
2007-10-25 11:00:00,0.6969,0.697,0.6968,0.69695,7418999982.0
2007-10-25 11:05:00,0.697,0.697,0.69675,0.6969,5610000008.0
2007-10-25 11:10:00,0.6969,0.697,0.69685,0.697,6984700010.0
2007-10-25 11:15:00,0.697,0.69715,0.69695,0.6971,6019399994.0
2007-10-25 11:20:00,0.6971,0.69725,0.6971,0.69725,3312799993.0
2007-10-25 11:25:00,0.69725,0.6973,0.697,0.69705,5107999998.0
2007-10-25 11:30:00,0.69705,0.6972,0.69695,0.6971,4354200002.0
2007-10-25 11:35:00,0.6971,0.6972,0.697,0.6971,2488800013.0
2007-10-25 11:40:00,0.6971,0.69715,0.69695,0.697,5003900002.0
2007-10-25 11:45:00,0.69705,0.6971,0.6969,0.697,3681500002.0
2007-10-25 11:50:00,0.697,0.69705,0.69685,0.6969,3943600001.0
2007-10-25 11:55:00,0.6969,0.697,0.69675,0.69695,4345099995.0
2007-10-25 12:00:00,0.69695,0.697,0.69655,0.6967,8379600015.0
2007-10-25 12:05:00,0.69675,0.69695,0.6966,0.6968,6416999989.0
2007-10-25 12:10:00,0.6968,0.69685,0.6966,0.69665,7574900010.0
2007-10-25 12:15:00,0.6967,0.697,0.69665,0.69695,5090099970.0
2007-10-25 12:20:00,0.69695,0.6971,0.69685,0.69695,6336700005.0
2007-10-25 12:25:00,0.697,0.6972,0.6967,0.6971,8051199962.0
2007-10-25 12:30:00,0.6971,0.69725,0.69705,0.6971,8163499966.0
2007-10-25 12:35:00,0.6972,0.6975,0.69715,0.69735,7978599957.0
2007-10-25 12:40:00,0.69735,0.6975,0.69725,0.6974,4452299968.0
2007-10-25 12:45:00,0.6974,0.6975,0.69735,0.69745,5955900031.0
2007-10-25 12:50:00,0.69745,0.6976,0.69735,0.69755,4382099986.0
2007-10-25 12:55:00,0.69755,0.6976,0.6974,0.6975,4290200020.0
2007-10-25 13:00:00,0.69745,0.69765,0.6973,0.6975,4890400002.0
2007-10-25 13:05:00,0.69755,0.69765,0.6975,0.69755,4766300029.0
2007-10-25 13:10:00,0.69755,0.6976,0.6974,0.6974,5204900000.0
2007-10-25 13:15:00,0.69745,0.6976,0.6974,0.69755,3755200004.0
2007-10-25 13:20:00,0.6975,0.6976,0.6973,0.69735,7952500006.0
2007-10-25 13:25:00,0.6973,0.6974,0.6972,0.6973,7155800013.0
2007-10-25 13:30:00,0.6973,0.6974,0.69725,0.69725,6522799962.0
2007-10-25 13:35:00,0.69725,0.6973,0.6971,0.6972,5041600003.0
2007-10-25 13:40:00,0.69725,0.69725,0.6971,0.69725,4349800005.0
2007-10-25 13:45:00,0.69725,0.69735,0.69705,0.69735,6434100014.0
2007-10-25 13:50:00,0.69735,0.6975,0.69725,0.6975,5820899985.0
2007-10-25 13:55:00,0.6975,0.6975,0.6973,0.69735,4374099976.0
2007-10-25 14:00:00,0.69735,0.6976,0.6973,0.69755,4441099994.0
2007-10-25 14:05:00,0.69755,0.69765,0.69745,0.6975,3976099969.0
2007-10-25 14:10:00,0.6975,0.69765,0.6975,0.6976,3920500002.0
2007-10-25 14:15:00,0.6976,0.6977,0.69755,0.69765,5864999985.0
2007-10-25 14:20:00,0.6975,0.69785,0.6975,0.6977,8723000000.0
2007-10-25 14:25:00,0.69775,0.6981,0.69775,0.69785,5851399997.0
2007-10-25 14:30:00,0.69785,0.69805,0.6977,0.6978,4987300001.0
2007-10-25 14:35:00,0.6978,0.6982,0.69775,0.69815,5795599993.0
2007-10-25 14:40:00,0.698,0.69825,0.6977,0.6979,8064900001.0
2007-10-25 14:45:00,0.6978,0.6983,0.6978,0.6982,9474200027.0
2007-10-25 14:50:00,0.6982,0.69825,0.698,0.6982,8119199975.0
2007-10-25 14:55:00,0.69825,0.69825,0.69805,0.69805,6144100015.0
2007-10-25 15:00:00,0.69805,0.6982,0.698,0.6982,5758199958.0
2007-10-25 15:05:00,0.6982,0.6982,0.69805,0.6982,7584999973.0
2007-10-25 15:10:00,0.6982,0.6983,0.69815,0.6982,5592600002.0
2007-10-25 15:15:00,0.6982,0.6982,0.6979,0.698,5609300009.0
2007-10-25 15:20:00,0.698,0.69815,0.698,0.69805,8533499963.0
2007-10-25 15:25:00,0.6981,0.6983,0.698,0.69825,7569099988.0
2007-10-25 15:30:00,0.69825,0.6983,0.69805,0.69815,6992299992.0
2007-10-25 15:35:00,0.69815,0.69815,0.6978,0.69785,8042000004.0
2007-10-25 15:40:00,0.69785,0.698,0.6978,0.698,5580100012.0
2007-10-25 15:45:00,0.698,0.6981,0.69795,0.69795,4500999969.0
2007-10-25 15:50:00,0.69795,0.6981,0.6978,0.6978,6276299987.0
2007-10-25 15:55:00,0.6978,0.69805,0.69775,0.69785,5895299982.0
2007-10-25 16:00:00,0.69785,0.6981,0.69765,0.6978,6876099996.0
2007-10-25 16:05:00,0.6979,0.6981,0.6979,0.698,6223900004.0
2007-10-25 16:10:00,0.698,0.6981,0.69785,0.69805,6537600026.0
2007-10-25 16:15:00,0.69805,0.6982,0.698,0.6981,7295199977.0
2007-10-25 16:20:00,0.6981,0.69855,0.69805,0.6985,7364049961.0
2007-10-25 16:25:00,0.69845,0.6988,0.69845,0.6985,7706199987.0
2007-10-25 16:30:00,0.69855,0.6986,0.6984,0.6984,9010599963.0
2007-10-25 16:35:00,0.6985,0.6986,0.6984,0.6986,8943200032.0
2007-10-25 16:40:00,0.6987,0.6987,0.6984,0.6985,6437599985.0
2007-10-25 16:45:00,0.6985,0.6985,0.69805,0.69825,5685899993.0
2007-10-25 16:50:00,0.69825,0.6983,0.69795,0.69805,7695399937.0
2007-10-25 16:55:00,0.69805,0.6982,0.6979,0.6979,8025799971.0
2007-10-25 17:00:00,0.6978,0.6981,0.6977,0.6978,7831000004.0
2007-10-25 17:05:00,0.6977,0.698,0.6977,0.6977,6841699980.0
2007-10-25 17:10:00,0.6978,0.6979,0.6977,0.6978,6434499963.0
2007-10-25 17:15:00,0.6978,0.6978,0.69745,0.69745,8068599975.0
2007-10-25 17:20:00,0.69745,0.6976,0.69745,0.6976,7481499974.0
2007-10-25 17:25:00,0.6976,0.69765,0.69745,0.6975,7531799966.0
2007-10-25 17:30:00,0.6974,0.6977,0.6974,0.6977,7152800001.0
2007-10-25 17:35:00,0.6978,0.6978,0.6977,0.6978,6691800017.0
2007-10-25 17:40:00,0.69775,0.6978,0.6976,0.69765,8465999981.0
2007-10-25 17:45:00,0.69765,0.6979,0.69765,0.69785,6964599967.0
2007-10-25 17:50:00,0.69785,0.6979,0.6978,0.6979,7092300042.0
2007-10-25 17:55:00,0.69795,0.6981,0.6977,0.6978,6381899996.0
2007-10-25 18:00:00,0.69795,0.698,0.69785,0.698,5198100013.0
2007-10-25 18:05:00,0.698,0.6981,0.6979,0.6979,4621299973.0
2007-10-25 18:10:00,0.6979,0.698,0.6978,0.69795,7057799995.0
2007-10-25 18:15:00,0.69795,0.698,0.69775,0.6979,4355900009.0
2007-10-25 18:20:00,0.6979,0.6979,0.69785,0.6979,4050700016.0
2007-10-25 18:25:00,0.6979,0.6979,0.69775,0.6978,2639600002.0
2007-10-25 18:30:00,0.6978,0.6978,0.69765,0.69765,3427200000.0
2007-10-25 18:35:00,0.69765,0.6977,0.69755,0.69765,5410199986.0
2007-10-25 18:40:00,0.6977,0.69775,0.6976,0.69765,3934999993.0
2007-10-25 18:45:00,0.6977,0.6978,0.69765,0.6977,3189700007.0
2007-10-25 18:50:00,0.6977,0.6977,0.69755,0.6976,3083899975.0
2007-10-25 18:55:00,0.6976,0.6977,0.6976,0.6976,1579600000.0
2007-10-25 19:00:00,0.6976,0.6977,0.69755,0.6977,2327999999.0
2007-10-25 19:05:00,0.6977,0.6977,0.6975,0.6975,3979899975.0
2007-10-25 19:10:00,0.6975,0.6977,0.69745,0.69765,4640700002.0
2007-10-25 19:15:00,0.6977,0.6977,0.69755,0.69765,3027200002.0
2007-10-25 19:20:00,0.6976,0.6977,0.6975,0.6976,5333199998.0
2007-10-25 19:25:00,0.6976,0.69775,0.69755,0.6976,5777200016.0
2007-10-25 19:30:00,0.6976,0.6978,0.6976,0.6978,4411399978.0
2007-10-25 19:35:00,0.6978,0.69805,0.6977,0.698,3839099994.0
2007-10-25 19:40:00,0.698,0.6981,0.69795,0.6981,4071399991.0
2007-10-25 19:45:00,0.6981,0.69815,0.698,0.6981,6265899959.0
2007-10-25 19:50:00,0.6981,0.6982,0.698,0.698,3417699930.0
2007-10-25 19:55:00,0.69805,0.69815,0.698,0.6981,4020399971.0
2007-10-25 20:00:00,0.6981,0.69815,0.698,0.69815,5874999980.0
2007-10-25 20:05:00,0.69815,0.69815,0.698,0.69805,3341399986.0
2007-10-25 20:10:00,0.698,0.6982,0.698,0.6982,4490500028.0
2007-10-25 20:15:00,0.6982,0.6982,0.6981,0.6982,5121899996.0
2007-10-25 20:20:00,0.6982,0.69825,0.69815,0.6982,5408500000.0
2007-10-25 20:25:00,0.6982,0.69835,0.69815,0.6983,3715099997.0
2007-10-25 20:30:00,0.6983,0.6984,0.69825,0.69835,4009299975.0
2007-10-25 20:35:00,0.69835,0.69835,0.6982,0.69825,3915800011.0
2007-10-25 20:40:00,0.69825,0.6983,0.6981,0.69815,4297199956.0
2007-10-25 20:45:00,0.6981,0.69815,0.698,0.6981,2856599993.0
2007-10-25 20:50:00,0.6981,0.6982,0.698,0.69805,3768399970.0
2007-10-25 20:55:00,0.69805,0.69815,0.6979,0.6981,6083000037.0
2007-10-25 21:00:00,0.6981,0.6982,0.69795,0.69805,5155599976.0
2007-10-25 21:05:00,0.69805,0.6981,0.6979,0.69795,3707000009.0
2007-10-25 21:10:00,0.69795,0.698,0.6979,0.69795,4047899975.0
2007-10-25 21:15:00,0.6979,0.69805,0.6979,0.6979,3875099995.0
2007-10-25 21:20:00,0.69795,0.69795,0.69785,0.69795,2493400005.0
2007-10-25 21:25:00,0.69795,0.698,0.6978,0.69785,3403700002.0
2007-10-25 21:30:00,0.69785,0.6979,0.69775,0.69785,3002200003.0
2007-10-25 21:35:00,0.6978,0.6979,0.6978,0.6979,2100199999.0
2007-10-25 21:40:00,0.6979,0.6979,0.6978,0.6979,2701299995.0
2007-10-25 21:45:00,0.6979,0.69795,0.69785,0.69795,1936100035.0
2007-10-25 21:50:00,0.69795,0.69795,0.69785,0.69795,1320799994.0
2007-10-25 21:55:00,0.69795,0.69795,0.6976,0.69765,4396799991.0
2007-10-25 22:00:00,0.6976,0.6978,0.6976,0.6978,3344900000.0
2007-10-25 22:05:00,0.6978,0.6979,0.69775,0.6979,1692199994.0
2007-10-25 22:10:00,0.69785,0.69795,0.69775,0.6979,1305999993.0
2007-10-25 22:15:00,0.6979,0.698,0.69785,0.69795,2149799989.0
2007-10-25 22:20:00,0.698,0.698,0.69795,0.69795,1002900006.0
2007-10-25 22:25:00,0.69795,0.698,0.69785,0.69795,1777599993.0
2007-10-25 22:30:00,0.69795,0.69805,0.6979,0.69805,987100005.0
2007-10-25 22:35:00,0.69805,0.6981,0.69795,0.698,1093600000.0
2007-10-25 22:40:00,0.698,0.6981,0.698,0.69805,1552599996.0
2007-10-25 22:45:00,0.69805,0.6981,0.698,0.69805,1327100000.0
2007-10-25 22:50:00,0.69805,0.6981,0.698,0.6981,584200000.0
2007-10-25 22:55:00,0.6981,0.6982,0.69805,0.6981,1526300003.0
2007-10-25 23:00:00,0.6981,0.6982,0.69754,0.6981,1539100004.0
2007-10-25 23:05:00,0.6981,0.69812,0.69795,0.69805,1479300000.0
2007-10-25 23:10:00,0.69812,0.6982,0.69785,0.6981,724800003.0
2007-10-25 23:15:00,0.6981,0.6981,0.698,0.69805,370999999.0
2007-10-25 23:20:00,0.6981,0.6982,0.69805,0.69815,333700000.0
2007-10-25 23:25:00,0.69813,0.6982,0.69803,0.69815,977799997.0
2007-10-25 23:30:00,0.69825,0.69845,0.69805,0.6984,728900000.0
2007-10-25 23:35:00,0.6984,0.6984,0.6983,0.69835,1043200000.0
2007-10-25 23:40:00,0.6983,0.69845,0.69825,0.6984,837199997.0
2007-10-25 23:45:00,0.69835,0.69845,0.69825,0.69835,1030400000.0
2007-10-25 23:50:00,0.69835,0.69835,0.6982,0.6983,1536800003.0
2007-10-25 23:55:00,0.69835,0.6984,0.6982,0.69835,997300000.0
2007-10-26 00:00:00,0.69835,0.69835,0.69805,0.69815,1603000000.0
2007-10-26 00:05:00,0.69815,0.6982,0.69805,0.6981,847700005.0
2007-10-26 00:10:00,0.6981,0.69815,0.69805,0.69815,266300000.0
2007-10-26 00:15:00,0.69815,0.69815,0.69795,0.69805,1195800000.0
2007-10-26 00:20:00,0.698,0.6981,0.69795,0.698,1162300000.0
2007-10-26 00:25:00,0.698,0.698,0.6979,0.69795,955900001.0
2007-10-26 00:30:00,0.698,0.6981,0.6979,0.69805,1137400008.0
2007-10-26 00:35:00,0.69805,0.6982,0.69795,0.6981,1581100001.0
2007-10-26 00:40:00,0.6981,0.69825,0.6981,0.6981,866800002.0
2007-10-26 00:45:00,0.69815,0.69835,0.6981,0.6983,2138299994.0
2007-10-26 00:50:00,0.6983,0.69845,0.6983,0.6984,2658400022.0
2007-10-26 00:55:00,0.69835,0.69845,0.6983,0.69835,2055700045.0
2007-10-26 01:00:00,0.6984,0.6985,0.6983,0.6984,2213299997.0
2007-10-26 01:05:00,0.6984,0.69845,0.69835,0.69845,1019200000.0
2007-10-26 01:10:00,0.69845,0.69845,0.6983,0.6984,765000000.0
2007-10-26 01:15:00,0.6984,0.6984,0.6982,0.6983,1149700000.0
2007-10-26 01:20:00,0.6983,0.6983,0.6982,0.69825,535999990.0
2007-10-26 01:25:00,0.69825,0.6983,0.69815,0.6982,1116500004.0
2007-10-26 01:30:00,0.6982,0.6983,0.6982,0.6983,789500000.0
2007-10-26 01:35:00,0.6983,0.6983,0.69805,0.69805,848500000.0
2007-10-26 01:40:00,0.69805,0.69805,0.69795,0.698,978600000.0
2007-10-26 01:45:00,0.698,0.69805,0.69785,0.698,1154000005.0
2007-10-26 01:50:00,0.698,0.6981,0.69795,0.6981,660300000.0
2007-10-26 01:55:00,0.6981,0.6982,0.698,0.6982,1063000005.0
2007-10-26 02:00:00,0.69815,0.6982,0.69795,0.6981,3106000031.0
2007-10-26 02:05:00,0.69805,0.6981,0.69805,0.6981,1585799989.0
2007-10-26 02:10:00,0.6981,0.69815,0.698,0.69815,1679599999.0
2007-10-26 02:15:00,0.6981,0.6982,0.698,0.698,1569199993.0
2007-10-26 02:20:00,0.698,0.6981,0.69795,0.69805,1756399998.0
2007-10-26 02:25:00,0.698,0.6982,0.698,0.6981,1956299989.0
2007-10-26 02:30:00,0.69805,0.6981,0.698,0.69805,2131400011.0
2007-10-26 02:35:00,0.6981,0.6982,0.69805,0.6982,1632999992.0
2007-10-26 02:40:00,0.6982,0.69835,0.69815,0.69835,1242000000.0
2007-10-26 02:45:00,0.69835,0.6984,0.6982,0.6983,2676500010.0
2007-10-26 02:50:00,0.6983,0.69835,0.69785,0.69795,2587900000.0
2007-10-26 02:55:00,0.698,0.69825,0.698,0.69815,3027299971.0
2007-10-26 03:00:00,0.69815,0.69835,0.69815,0.69835,1728299989.0
2007-10-26 03:05:00,0.69835,0.69845,0.6982,0.69845,2317200019.0
2007-10-26 03:10:00,0.69845,0.6985,0.6984,0.69845,1249600000.0
2007-10-26 03:15:00,0.69845,0.69845,0.69835,0.6984,3102599987.0
2007-10-26 03:20:00,0.6984,0.69845,0.69835,0.6984,1805699996.0
2007-10-26 03:25:00,0.6984,0.6984,0.69825,0.6983,1880499981.0
2007-10-26 03:30:00,0.6983,0.6983,0.69825,0.6983,1987200014.0
2007-10-26 03:35:00,0.6983,0.69835,0.6982,0.69825,3390199992.0
2007-10-26 03:40:00,0.6982,0.69835,0.69805,0.6983,1901600009.0
2007-10-26 03:45:00,0.6983,0.69835,0.6982,0.6982,945499999.0
2007-10-26 03:50:00,0.6982,0.69825,0.69805,0.6981,1309700000.0
2007-10-26 03:55:00,0.6981,0.69825,0.69805,0.69805,2418800014.0
2007-10-26 04:00:00,0.69805,0.69815,0.69795,0.69805,3484000060.0
2007-10-26 04:05:00,0.69805,0.69825,0.69805,0.69825,2872800030.0
2007-10-26 04:10:00,0.69825,0.69825,0.698,0.698,1620900009.0
2007-10-26 04:15:00,0.698,0.6981,0.698,0.6981,1314400000.0
2007-10-26 04:20:00,0.6981,0.69815,0.69791,0.6981,2286300041.0
2007-10-26 04:25:00,0.6981,0.6982,0.698,0.69805,3802499988.0
2007-10-26 04:30:00,0.69805,0.6982,0.698,0.69805,2842199963.0
2007-10-26 04:35:00,0.69805,0.69825,0.698,0.69825,2189799995.0
2007-10-26 04:40:00,0.69825,0.69825,0.69815,0.6982,2937100020.0
2007-10-26 04:45:00,0.6982,0.6982,0.69795,0.698,3669099986.0
2007-10-26 04:50:00,0.698,0.6981,0.69795,0.69805,2928000012.0
2007-10-26 04:55:00,0.69805,0.69825,0.69805,0.69815,2403300001.0
2007-10-26 05:00:00,0.69815,0.6982,0.698,0.69805,2132900004.0
2007-10-26 05:05:00,0.6981,0.6981,0.698,0.6981,1053100005.0
2007-10-26 05:10:00,0.6981,0.6981,0.69795,0.698,2489499989.0
2007-10-26 05:15:00,0.698,0.6981,0.69795,0.69805,1383699993.0
2007-10-26 05:20:00,0.69805,0.69825,0.698,0.6982,1014800000.0
2007-10-26 05:25:00,0.6982,0.6982,0.6981,0.69815,676600000.0
2007-10-26 05:30:00,0.69815,0.6982,0.6981,0.6982,1032300000.0
2007-10-26 05:35:00,0.6982,0.69825,0.69805,0.6982,2066899999.0
2007-10-26 05:40:00,0.69825,0.6983,0.6981,0.6982,2247600013.0
2007-10-26 05:45:00,0.6982,0.69825,0.69815,0.6982,1220799987.0
2007-10-26 05:50:00,0.6982,0.6982,0.6981,0.6982,1468699996.0
2007-10-26 05:55:00,0.6982,0.6982,0.69805,0.6982,1394700001.0
2007-10-26 06:00:00,0.6982,0.6982,0.6981,0.6981,618699999.0
2007-10-26 06:05:00,0.6981,0.69815,0.69805,0.6981,1476400002.0
2007-10-26 06:10:00,0.6981,0.6981,0.69795,0.69805,992700006.0
2007-10-26 06:15:00,0.69805,0.69805,0.6979,0.69795,1742800023.0
2007-10-26 06:20:00,0.69795,0.698,0.6979,0.698,1007799996.0
2007-10-26 06:25:00,0.698,0.698,0.6979,0.69795,941800009.0
2007-10-26 06:30:00,0.69795,0.69825,0.69795,0.69825,1051200002.0
2007-10-26 06:35:00,0.69825,0.6984,0.6982,0.69835,2154599966.0
2007-10-26 06:40:00,0.6983,0.6984,0.69825,0.6983,1109099993.0
2007-10-26 06:45:00,0.6983,0.6984,0.6983,0.69835,1177299986.0
2007-10-26 06:50:00,0.69835,0.6984,0.6983,0.69835,786200003.0
2007-10-26 06:55:00,0.69835,0.6984,0.6983,0.69835,948099991.0
2007-10-26 07:00:00,0.69835,0.6984,0.69825,0.69835,2053999997.0
2007-10-26 07:05:00,0.69835,0.6984,0.6983,0.69835,980199994.0
2007-10-26 07:10:00,0.69835,0.69845,0.69825,0.6984,1417099995.0
2007-10-26 07:15:00,0.6984,0.6984,0.6983,0.6983,1082099993.0
2007-10-26 07:20:00,0.6983,0.6984,0.69825,0.69835,1200000006.0
2007-10-26 07:25:00,0.6983,0.6984,0.6983,0.69835,1710700000.0
2007-10-26 07:30:00,0.69835,0.6984,0.6983,0.6984,1280600002.0
2007-10-26 07:35:00,0.6984,0.6985,0.69835,0.6985,2742800009.0
2007-10-26 07:40:00,0.6985,0.6985,0.69835,0.6984,2773300012.0
2007-10-26 07:45:00,0.6984,0.69845,0.6981,0.69815,5455999982.0
2007-10-26 07:50:00,0.69815,0.69845,0.69805,0.6981,6470399983.0
2007-10-26 07:55:00,0.6981,0.6983,0.698,0.6983,2807299984.0
2007-10-26 08:00:00,0.6983,0.69855,0.69825,0.69835,6303199884.0
2007-10-26 08:05:00,0.6984,0.6984,0.6981,0.6984,7020399929.0
2007-10-26 08:10:00,0.6984,0.69865,0.69835,0.6985,8137399999.0
2007-10-26 08:15:00,0.6985,0.6986,0.6984,0.6985,7702099980.0
2007-10-26 08:20:00,0.6985,0.69855,0.69825,0.6984,6779700024.0
2007-10-26 08:25:00,0.6984,0.6987,0.6983,0.6984,6870499955.0
2007-10-26 08:30:00,0.6985,0.699,0.6984,0.6989,6637099970.0
2007-10-26 08:35:00,0.6989,0.6991,0.6987,0.69885,5601499977.0
2007-10-26 08:40:00,0.69885,0.699,0.69875,0.6989,8197099993.0
2007-10-26 08:45:00,0.6988,0.6989,0.6987,0.6989,6593699969.0
2007-10-26 08:50:00,0.6989,0.69905,0.69885,0.6989,7567699966.0
2007-10-26 08:55:00,0.6989,0.6989,0.6987,0.6987,7737399983.0
2007-10-26 09:00:00,0.6988,0.6988,0.6985,0.6986,8475599938.0
2007-10-26 09:05:00,0.6986,0.69875,0.6985,0.69865,8051149933.0
2007-10-26 09:10:00,0.69865,0.6988,0.6986,0.6988,7250199986.0
2007-10-26 09:15:00,0.6988,0.6988,0.69855,0.6986,7879699982.0
2007-10-26 09:20:00,0.6986,0.6987,0.6984,0.6986,9056799956.0
2007-10-26 09:25:00,0.6985,0.6986,0.6983,0.69845,8235799970.0
2007-10-26 09:30:00,0.6985,0.69855,0.6983,0.6984,8352300002.0
2007-10-26 09:35:00,0.6985,0.69875,0.6984,0.6986,7000499979.0
2007-10-26 09:40:00,0.6986,0.69865,0.69855,0.6986,7362300018.0
2007-10-26 09:45:00,0.6986,0.6987,0.6985,0.6985,6807700003.0
2007-10-26 09:50:00,0.6986,0.6988,0.69855,0.69875,5590700007.0
2007-10-26 09:55:00,0.69875,0.69895,0.6987,0.6989,3723249999.0
2007-10-26 10:00:00,0.6989,0.699,0.6987,0.69875,8146499982.0
2007-10-26 10:05:00,0.6988,0.6988,0.6985,0.69875,7413300046.0
2007-10-26 10:10:00,0.69875,0.69885,0.6986,0.6988,8206399925.0
2007-10-26 10:15:00,0.6988,0.69885,0.6985,0.6986,8331699971.0
2007-10-26 10:20:00,0.6986,0.6987,0.6986,0.6987,5719400005.0
2007-10-26 10:25:00,0.6987,0.69895,0.6987,0.6988,6538099989.0
2007-10-26 10:30:00,0.69885,0.6989,0.69865,0.69865,7133599994.0
2007-10-26 10:35:00,0.69865,0.6987,0.6986,0.6987,6991999949.0
2007-10-26 10:40:00,0.6987,0.69875,0.6986,0.6987,7441599964.0
2007-10-26 10:45:00,0.6987,0.69875,0.6986,0.69865,7752499999.0
2007-10-26 10:50:00,0.6987,0.69875,0.6986,0.6986,3222530511.0
2007-10-26 10:55:00,0.69865,0.6987,0.6985,0.6986,7811100076.0
2007-10-26 11:00:00,0.6986,0.69865,0.69855,0.6986,6214699952.0
2007-10-26 11:05:00,0.6986,0.6987,0.6985,0.69865,7558599998.0
2007-10-26 11:10:00,0.69865,0.6989,0.6986,0.69885,6680600006.0
2007-10-26 11:15:00,0.69885,0.69885,0.6987,0.6988,5050099992.0
2007-10-26 11:20:00,0.69875,0.6989,0.6987,0.69875,4878799981.0
2007-10-26 11:25:00,0.6988,0.69895,0.6988,0.6989,5002899964.0
2007-10-26 11:30:00,0.6989,0.699,0.69885,0.6989,5009099954.0
2007-10-26 11:35:00,0.69885,0.699,0.69885,0.6989,6059799957.0
2007-10-26 11:40:00,0.699,0.6994,0.699,0.6994,7432199993.0
2007-10-26 11:45:00,0.6994,0.6997,0.69935,0.6995,5994599991.0
2007-10-26 11:50:00,0.6996,0.6997,0.6995,0.69965,6401799964.0
2007-10-26 11:55:00,0.6997,0.6999,0.69965,0.6998,5940800014.0
2007-10-26 12:00:00,0.6998,0.70025,0.69975,0.7,5370700013.0
2007-10-26 12:05:00,0.7,0.70005,0.69985,0.6999,4519700010.0
2007-10-26 12:10:00,0.6999,0.7,0.69975,0.69995,6470199978.0
2007-10-26 12:15:00,0.69995,0.70015,0.6999,0.7,6216299996.0
2007-10-26 12:20:00,0.7,0.7,0.6998,0.69995,3345900008.0
2007-10-26 12:25:00,0.69995,0.69995,0.6997,0.6998,6157800013.0
2007-10-26 12:30:00,0.69975,0.7002,0.69965,0.7002,7291399976.0
2007-10-26 12:35:00,0.7002,0.7003,0.70005,0.7002,4314275008.0
2007-10-26 12:40:00,0.7002,0.7005,0.7,0.7001,6898499975.0
2007-10-26 12:45:00,0.7001,0.7003,0.70005,0.7002,6565475007.0
2007-10-26 12:50:00,0.7002,0.7004,0.70015,0.70035,5991700028.0
2007-10-26 12:55:00,0.70035,0.70065,0.70025,0.70045,7327999976.0
2007-10-26 13:00:00,0.7004,0.7005,0.70025,0.70035,6921200007.0
2007-10-26 13:05:00,0.70035,0.7005,0.7003,0.7005,5236599986.0
2007-10-26 13:10:00,0.7005,0.7006,0.70035,0.7005,5115800004.0
2007-10-26 13:15:00,0.7005,0.7007,0.70045,0.70065,4812600003.0
2007-10-26 13:20:00,0.70065,0.701,0.70055,0.701,7113625033.0
2007-10-26 13:25:00,0.701,0.70105,0.7005,0.7005,6265600007.0
2007-10-26 13:30:00,0.7006,0.70085,0.70055,0.70075,7510599996.0
2007-10-26 13:35:00,0.70075,0.7012,0.7007,0.7012,6945599946.0
2007-10-26 13:40:00,0.7012,0.70125,0.701,0.7011,6679600005.0
2007-10-26 13:45:00,0.7011,0.7011,0.7009,0.701,6469299978.0
2007-10-26 13:50:00,0.701,0.7011,0.7009,0.70105,4773899974.0
2007-10-26 13:55:00,0.70105,0.7011,0.70095,0.701,5422099991.0
2007-10-26 14:00:00,0.701,0.701,0.70075,0.70085,6178899950.0
2007-10-26 14:05:00,0.70085,0.70095,0.70065,0.70095,6936749996.0
2007-10-26 14:10:00,0.70095,0.7011,0.70075,0.701,6565400000.0
2007-10-26 14:15:00,0.701,0.701,0.70075,0.70085,7755100019.0
2007-10-26 14:20:00,0.7009,0.70095,0.7008,0.7008,6076099993.0
2007-10-26 14:25:00,0.70085,0.7009,0.7005,0.7008,5751575013.0
2007-10-26 14:30:00,0.7007,0.7008,0.70035,0.7004,5326099998.0
2007-10-26 14:35:00,0.70045,0.70065,0.7004,0.7005,5466275000.0
2007-10-26 14:40:00,0.7005,0.70055,0.7003,0.7005,5854900003.0
2007-10-26 14:45:00,0.7005,0.7005,0.7003,0.70045,8079899970.0
2007-10-26 14:50:00,0.7005,0.7005,0.7,0.7001,7732399963.0
2007-10-26 14:55:00,0.7002,0.7003,0.7001,0.7003,7363699955.0
2007-10-26 15:00:00,0.7002,0.7004,0.7002,0.70035,4999199998.0
2007-10-26 15:05:00,0.70035,0.7005,0.7003,0.7005,6987300046.0
2007-10-26 15:10:00,0.7005,0.7006,0.70045,0.7006,4850100039.0
2007-10-26 15:15:00,0.7006,0.70065,0.7004,0.7004,6149700003.0
2007-10-26 15:20:00,0.7004,0.70055,0.70035,0.7005,7481300012.0
2007-10-26 15:25:00,0.7005,0.7006,0.70045,0.7006,7691599989.0
2007-10-26 15:30:00,0.70055,0.7008,0.7004,0.7007,6148199999.0
2007-10-26 15:35:00,0.70075,0.7008,0.70055,0.7006,4526374993.0
2007-10-26 15:40:00,0.7006,0.70075,0.7005,0.7005,6001799991.0
2007-10-26 15:45:00,0.70055,0.70065,0.7004,0.7004,5446900010.0
2007-10-26 15:50:00,0.70045,0.70065,0.70045,0.7006,6163349943.0
2007-10-26 15:55:00,0.7006,0.70085,0.7006,0.7007,6001899970.0
2007-10-26 16:00:00,0.70075,0.701,0.70065,0.7009,8265599976.0
2007-10-26 16:05:00,0.70085,0.70095,0.7007,0.7008,5924500000.0
2007-10-26 16:10:00,0.70085,0.70095,0.70075,0.7008,3644000012.0
2007-10-26 16:15:00,0.70075,0.7012,0.70075,0.7011,8276400022.0
2007-10-26 16:20:00,0.701,0.7012,0.701,0.701,6537209979.0
2007-10-26 16:25:00,0.70115,0.7012,0.70095,0.7012,7119999960.0
2007-10-26 16:30:00,0.7012,0.70125,0.70105,0.70105,7052524999.0
2007-10-26 16:35:00,0.7011,0.70135,0.7011,0.70125,8004099981.0
2007-10-26 16:40:00,0.70125,0.7013,0.701,0.7011,9767699957.0
2007-10-26 16:45:00,0.7012,0.70125,0.701,0.701,6346100004.0
2007-10-26 16:50:00,0.7011,0.7012,0.701,0.701,6012000020.0
2007-10-26 16:55:00,0.7011,0.7011,0.7009,0.701,6012000020.0
2007-10-26 17:00:00,0.701,0.7011,0.7009,0.7011,7751700020.0
2007-10-26 17:05:00,0.7012,0.7013,0.7011,0.7013,4470800048.0
2007-10-26 17:10:00,0.70115,0.7012,0.701,0.701,6731199947.0
2007-10-26 17:15:00,0.7011,0.70115,0.70095,0.70105,4592600023.0
2007-10-26 17:20:00,0.70105,0.7013,0.70095,0.70125,5810600033.0
2007-10-26 17:25:00,0.70125,0.7013,0.70115,0.70125,8144399992.0
2007-10-26 17:30:00,0.70125,0.7013,0.70115,0.7012,3758299992.0
2007-10-26 17:35:00,0.7012,0.7013,0.701,0.7011,5236500009.0
2007-10-26 17:40:00,0.7012,0.7013,0.7011,0.7012,6139299989.0
2007-10-26 17:45:00,0.7012,0.70145,0.7011,0.7013,5461499989.0
2007-10-26 17:50:00,0.7014,0.7014,0.70125,0.7013,8288000009.0
2007-10-26 17:55:00,0.7013,0.7015,0.70125,0.7014,7716799979.0
2007-10-26 18:00:00,0.70135,0.7016,0.70135,0.70155,7131900013.0
2007-10-26 18:05:00,0.70155,0.7016,0.70145,0.7015,6611200009.0
2007-10-26 18:10:00,0.7015,0.7016,0.70145,0.70155,3856000009.0
2007-10-26 18:15:00,0.70155,0.70165,0.70145,0.70145,6051199933.0
2007-10-26 18:20:00,0.70145,0.7015,0.7014,0.7015,4335599984.0
2007-10-26 18:25:00,0.7015,0.7015,0.7013,0.70135,5437700035.0
2007-10-26 18:30:00,0.70135,0.7014,0.70115,0.7013,3300000002.0
2007-10-26 18:35:00,0.7013,0.7014,0.70115,0.7013,5292699974.0
2007-10-26 18:40:00,0.7013,0.7013,0.70115,0.7012,5005699999.0
2007-10-26 18:45:00,0.7012,0.70135,0.7011,0.7013,4721300013.0
2007-10-26 18:50:00,0.7013,0.70135,0.70125,0.70135,6333799986.0
2007-10-26 18:55:00,0.7013,0.7016,0.7013,0.7015,6314500052.0
2007-10-26 19:00:00,0.7015,0.7016,0.70145,0.70155,4394900013.0
2007-10-26 19:05:00,0.70155,0.70155,0.7014,0.70145,3044299990.0
2007-10-26 19:10:00,0.70145,0.70155,0.7014,0.70145,3192800005.0
2007-10-26 19:15:00,0.70145,0.7015,0.7014,0.7014,2259999988.0
2007-10-26 19:20:00,0.7014,0.7015,0.7013,0.7014,3549999972.0
2007-10-26 19:25:00,0.7014,0.70155,0.7014,0.7015,3217400011.0
2007-10-26 19:30:00,0.7015,0.7015,0.7012,0.7012,3877100009.0
2007-10-26 19:35:00,0.7012,0.7013,0.70115,0.70115,3722800041.0
2007-10-26 19:40:00,0.70115,0.70125,0.7011,0.70115,3799699977.0
2007-10-26 19:45:00,0.70115,0.7012,0.70105,0.70105,4488599978.0
2007-10-26 19:50:00,0.7011,0.7011,0.701,0.7011,4977999962.0
2007-10-26 19:55:00,0.7011,0.7012,0.70105,0.7011,3716899986.0
2007-10-26 20:00:00,0.70115,0.7012,0.70105,0.7011,4069899989.0
2007-10-26 20:05:00,0.7011,0.70125,0.70105,0.7012,7067499987.0
2007-10-26 20:10:00,0.7011,0.7011,0.7008,0.701,1590000000.0
2007-10-26 20:15:00,0.701,0.70105,0.7009,0.70095,3774799966.0
2007-10-26 20:20:00,0.70095,0.70105,0.70085,0.70105,3559100025.0
2007-10-26 20:25:00,0.70105,0.70105,0.70085,0.70085,5585700013.0
2007-10-26 20:30:00,0.7009,0.70095,0.70085,0.70085,3948599980.0
2007-10-26 20:35:00,0.7009,0.70095,0.7007,0.70075,6129699988.0
2007-10-26 20:40:00,0.7008,0.7009,0.70075,0.70085,4940300037.0
2007-10-26 20:45:00,0.7009,0.7009,0.7008,0.7009,3398599951.0
2007-10-26 20:50:00,0.70085,0.7009,0.7008,0.7009,2471800015.0
2007-10-26 20:55:00,0.7009,0.701,0.7008,0.70095,4144699993.0
2007-10-26 21:00:00,0.70095,0.7011,0.70085,0.7009,6238100000.0
2007-10-26 21:05:00,0.7009,0.701,0.70085,0.7009,2820599995.0
2007-10-26 21:10:00,0.70095,0.701,0.70085,0.7009,3839999930.0
2007-10-26 21:15:00,0.7009,0.70105,0.70085,0.701,2848599985.0
2007-10-26 21:20:00,0.701,0.701,0.7009,0.70095,1469900016.0
2007-10-26 21:25:00,0.70095,0.70095,0.70085,0.70095,2140499981.0
2007-10-26 21:30:00,0.70095,0.70105,0.70085,0.70105,2074199991.0
2007-10-26 21:35:00,0.70105,0.70105,0.70095,0.701,2255199986.0
2007-10-26 21:40:00,0.70095,0.7011,0.7009,0.70095,3589099989.0
2007-10-26 21:45:00,0.70095,0.701,0.70075,0.70075,2993999996.0
2007-10-26 21:50:00,0.7008,0.70095,0.7007,0.70095,3207100013.0
2007-10-26 21:55:00,0.70095,0.70095,0.7009,0.70095,3437499987.0
2007-10-26 22:00:00,0.70095,0.701,0.7009,0.70095,1475900016.0
2007-10-26 22:05:00,0.70095,0.701,0.7009,0.701,2141300006.0
2007-10-26 22:10:00,0.701,0.70105,0.7007,0.70075,3023199993.0
2007-10-26 22:15:00,0.7008,0.70095,0.7007,0.70095,2576299997.0
2007-10-26 22:20:00,0.70095,0.7012,0.70085,0.70115,2640599985.0
2007-10-26 22:25:00,0.70115,0.7012,0.70105,0.7012,4274400026.0
2007-10-26 22:30:00,0.7012,0.7012,0.70105,0.7011,3559900001.0
2007-10-26 22:35:00,0.7011,0.70125,0.70105,0.70115,2699899988.0
2007-10-26 22:40:00,0.70115,0.7013,0.7011,0.70125,2707799990.0
2007-10-26 22:45:00,0.70125,0.70135,0.70115,0.70125,2456300000.0
2007-10-26 22:50:00,0.70125,0.70125,0.7011,0.7012,2556699998.0
2007-10-26 22:55:00,0.70115,0.70125,0.70105,0.70115,2471599991.0
2007-10-28 23:00:00,0.70137,0.70163,0.70134,0.70152,3815500003.0
2007-10-28 23:05:00,0.70162,0.70168,0.70139,0.70145,4417500008.0
2007-10-28 23:10:00,0.70162,0.70173,0.7014,0.70163,1789200005.0
2007-10-28 23:15:00,0.70154,0.70173,0.70145,0.70152,1714800004.0
2007-10-28 23:20:00,0.70171,0.70171,0.70145,0.70155,1549899996.0
2007-10-28 23:25:00,0.70162,0.70168,0.70144,0.70162,1407200000.0
2007-10-28 23:30:00,0.70143,0.70171,0.70141,0.70152,2395000000.0
2007-10-28 23:35:00,0.70148,0.70157,0.70138,0.70143,1194500000.0
2007-10-28 23:40:00,0.70146,0.70149,0.70115,0.70135,1396900002.0
2007-10-28 23:45:00,0.7014,0.70145,0.7013,0.70136,2282400000.0
2007-10-28 23:50:00,0.70146,0.70149,0.70122,0.70126,1882199999.0
2007-10-28 23:55:00,0.70144,0.7015,0.70122,0.70126,2827700002.0
2007-10-29 00:00:00,0.70135,0.70147,0.70114,0.70125,2787800007.0
2007-10-29 00:05:00,0.70125,0.7014,0.70125,0.70125,1889899973.0
2007-10-29 00:10:00,0.70125,0.70135,0.70115,0.7013,1316899998.0
2007-10-29 00:15:00,0.7013,0.7014,0.70115,0.70125,1884700002.0
2007-10-29 00:20:00,0.7013,0.7014,0.70115,0.7012,1412299998.0
2007-10-29 00:25:00,0.7014,0.7014,0.70125,0.7014,737900000.0
2007-10-29 00:30:00,0.7014,0.7016,0.70125,0.70125,987699991.0
2007-10-29 00:35:00,0.70135,0.7014,0.70125,0.70135,839799998.0
2007-10-29 00:40:00,0.70135,0.7014,0.70125,0.7014,1291900001.0
2007-10-29 00:45:00,0.70135,0.7014,0.7013,0.7014,803700000.0
2007-10-29 00:50:00,0.7014,0.7014,0.70125,0.7014,468400001.0
2007-10-29 00:55:00,0.70135,0.7014,0.7013,0.70135,610400000.0
2007-10-29 01:00:00,0.70135,0.70145,0.70125,0.70135,949899993.0
2007-10-29 01:05:00,0.70135,0.70145,0.7013,0.70145,602299998.0
2007-10-29 01:10:00,0.70145,0.70155,0.70135,0.7015,563700000.0
2007-10-29 01:15:00,0.70145,0.70165,0.7014,0.7016,1139899983.0
2007-10-29 01:20:00,0.7016,0.70165,0.70155,0.7016,577299995.0
2007-10-29 01:25:00,0.7016,0.7017,0.7015,0.70155,1359499996.0
2007-10-29 01:30:00,0.70155,0.70155,0.7013,0.70145,1035800004.0
2007-10-29 01:35:00,0.70145,0.7015,0.70135,0.70135,2752800000.0
2007-10-29 01:40:00,0.70135,0.7015,0.70135,0.70135,2790800012.0
2007-10-29 01:45:00,0.70135,0.70145,0.7013,0.70135,1245400002.0
2007-10-29 01:50:00,0.70135,0.7015,0.70135,0.7015,1602100000.0
2007-10-29 01:55:00,0.7015,0.70155,0.70135,0.70145,740400000.0
2007-10-29 02:00:00,0.70145,0.7015,0.7014,0.7015,1532100009.0
2007-10-29 02:05:00,0.70145,0.7015,0.70135,0.70145,1587299990.0
2007-10-29 02:10:00,0.70145,0.7015,0.7013,0.70145,1703200000.0
2007-10-29 02:15:00,0.70145,0.70155,0.7014,0.70145,2283699994.0
2007-10-29 02:20:00,0.70145,0.7015,0.7014,0.70145,892700000.0
2007-10-29 02:25:00,0.70145,0.70155,0.7014,0.7015,1257899994.0
2007-10-29 02:30:00,0.7015,0.7016,0.7015,0.7016,770899993.0
2007-10-29 02:35:00,0.7016,0.70175,0.70155,0.7017,1825099997.0
2007-10-29 02:40:00,0.70165,0.7019,0.70165,0.70185,1968100001.0
2007-10-29 02:45:00,0.70185,0.70185,0.70165,0.70165,996699992.0
2007-10-29 02:50:00,0.70175,0.70175,0.70135,0.7015,1990799997.0
2007-10-29 02:55:00,0.7015,0.7015,0.70135,0.70145,1871100000.0
2007-10-29 03:00:00,0.70145,0.7015,0.70135,0.70135,1483699997.0
2007-10-29 03:05:00,0.70135,0.7015,0.70135,0.7015,1988100002.0
2007-10-29 03:10:00,0.7015,0.7015,0.7013,0.7014,1096499995.0
2007-10-29 03:15:00,0.70135,0.7014,0.70125,0.7013,699100002.0
2007-10-29 03:20:00,0.7013,0.7013,0.7011,0.70125,577700002.0
2007-10-29 03:25:00,0.7012,0.7013,0.70115,0.70125,709600000.0
2007-10-29 03:30:00,0.70125,0.70125,0.70115,0.7012,2155299998.0
2007-10-29 03:35:00,0.7012,0.70125,0.70115,0.70115,1848799976.0
2007-10-29 03:40:00,0.70115,0.7012,0.7011,0.7012,1255899987.0
2007-10-29 03:45:00,0.7012,0.70125,0.7011,0.70115,1552099982.0
2007-10-29 03:50:00,0.7011,0.70125,0.7011,0.7012,1558299971.0
2007-10-29 03:55:00,0.7012,0.70125,0.7011,0.7012,999799979.0
2007-10-29 04:00:00,0.7012,0.7012,0.7011,0.70115,818299998.0
2007-10-29 04:05:00,0.70115,0.7012,0.70105,0.7011,769600000.0
2007-10-29 04:10:00,0.7011,0.7013,0.70105,0.7013,1148699993.0
2007-10-29 04:15:00,0.7013,0.7013,0.70115,0.70115,2001299995.0
2007-10-29 04:20:00,0.70115,0.7014,0.70115,0.7012,1967299998.0
2007-10-29 04:25:00,0.7012,0.7013,0.70115,0.7012,2506100004.0
2007-10-29 04:30:00,0.70115,0.70125,0.70115,0.7012,3092200008.0
2007-10-29 04:35:00,0.7012,0.7012,0.701,0.70115,1178600000.0
2007-10-29 04:40:00,0.7011,0.70115,0.701,0.7011,1153999998.0
2007-10-29 04:45:00,0.70105,0.70115,0.701,0.7011,1762300000.0
2007-10-29 04:50:00,0.7011,0.70115,0.701,0.7011,1957199998.0
2007-10-29 04:55:00,0.70115,0.7012,0.7011,0.7012,1644700000.0
2007-10-29 05:00:00,0.7012,0.7012,0.70105,0.70115,868199994.0
2007-10-29 05:05:00,0.70115,0.70135,0.7011,0.70135,619800000.0
2007-10-29 05:10:00,0.70135,0.70135,0.70115,0.70125,774099994.0
2007-10-29 05:15:00,0.70125,0.7014,0.7012,0.7014,715200000.0
2007-10-29 05:20:00,0.7014,0.7014,0.7012,0.70125,754800000.0
2007-10-29 05:25:00,0.70125,0.7013,0.70115,0.70125,1520400000.0
2007-10-29 05:30:00,0.70125,0.7013,0.7012,0.70125,1363199995.0
2007-10-29 05:35:00,0.70125,0.70125,0.70095,0.70105,2110399996.0
2007-10-29 05:40:00,0.70105,0.70105,0.70095,0.70105,850399999.0
2007-10-29 05:45:00,0.70105,0.7012,0.701,0.7012,1076100007.0
2007-10-29 05:50:00,0.7012,0.70135,0.70115,0.7013,2017199996.0
2007-10-29 05:55:00,0.7013,0.70135,0.7012,0.7013,1474200000.0
2007-10-29 06:00:00,0.70125,0.7013,0.70105,0.7012,1896800000.0
2007-10-29 06:05:00,0.7012,0.70125,0.7011,0.7012,1538899988.0
2007-10-29 06:10:00,0.7012,0.70125,0.7011,0.7012,1819200003.0
2007-10-29 06:15:00,0.7012,0.7013,0.7011,0.7012,1490600003.0
2007-10-29 06:20:00,0.70125,0.7014,0.7012,0.7013,1873300001.0
2007-10-29 06:25:00,0.7013,0.7014,0.70125,0.70135,1779399996.0
2007-10-29 06:30:00,0.70135,0.7014,0.7012,0.70125,2359999980.0
2007-10-29 06:35:00,0.70125,0.7014,0.7012,0.7014,1877999980.0
2007-10-29 06:40:00,0.70135,0.7014,0.70125,0.7013,1496000000.0
2007-10-29 06:45:00,0.7013,0.7014,0.7012,0.7012,2555800036.0
2007-10-29 06:50:00,0.7012,0.7013,0.7012,0.70125,1497900010.0
2007-10-29 06:55:00,0.70125,0.70155,0.70125,0.7015,1471800004.0
2007-10-29 07:00:00,0.7015,0.7015,0.70125,0.7015,2048400004.0
2007-10-29 07:05:00,0.7015,0.7016,0.70145,0.70155,2305400007.0
2007-10-29 07:10:00,0.70155,0.70165,0.7014,0.7015,1570100000.0
2007-10-29 07:15:00,0.7015,0.7016,0.70145,0.7016,2057800000.0
2007-10-29 07:20:00,0.70155,0.7016,0.70145,0.7015,1133300000.0
2007-10-29 07:25:00,0.7015,0.7016,0.70145,0.70145,1323300000.0
2007-10-29 07:30:00,0.70145,0.7016,0.7014,0.7016,1806299996.0
2007-10-29 07:35:00,0.7016,0.7016,0.70145,0.70155,1628299998.0
2007-10-29 07:40:00,0.70155,0.7016,0.7015,0.70155,1103399998.0
2007-10-29 07:45:00,0.7016,0.7016,0.70135,0.7014,2516499979.0
2007-10-29 07:50:00,0.7014,0.7016,0.70125,0.7015,2842099992.0
2007-10-29 07:55:00,0.7015,0.7016,0.7014,0.70145,2010100008.0
2007-10-29 08:00:00,0.7015,0.70155,0.7014,0.70145,1869700004.0
2007-10-29 08:05:00,0.70145,0.7015,0.7013,0.70145,2414000000.0
2007-10-29 08:10:00,0.70145,0.7015,0.70135,0.7014,1212000001.0
2007-10-29 08:15:00,0.7014,0.70155,0.7013,0.70155,1245299999.0
2007-10-29 08:20:00,0.70155,0.7016,0.7014,0.70155,1648699985.0
2007-10-29 08:25:00,0.7015,0.7016,0.7014,0.70155,1752000003.0
2007-10-29 08:30:00,0.70155,0.7016,0.7012,0.70125,1884100001.0
2007-10-29 08:35:00,0.7012,0.70135,0.7011,0.7011,2346299994.0
2007-10-29 08:40:00,0.7012,0.7013,0.70115,0.7012,2647400010.0
2007-10-29 08:45:00,0.7012,0.7012,0.70095,0.701,4214099980.0
2007-10-29 08:50:00,0.70095,0.701,0.70085,0.70095,4122600006.0
2007-10-29 08:55:00,0.70095,0.70095,0.7007,0.7007,4021999992.0
2007-10-29 09:00:00,0.7007,0.70075,0.7005,0.70055,3909900013.0
2007-10-29 09:05:00,0.70055,0.7006,0.70035,0.70045,4435900016.0
2007-10-29 09:10:00,0.7005,0.7005,0.70025,0.70045,6651699990.0
2007-10-29 09:15:00,0.70045,0.70055,0.70035,0.7005,6745899987.0
2007-10-29 09:20:00,0.70055,0.7008,0.70055,0.7008,5716199975.0
2007-10-29 09:25:00,0.7008,0.70095,0.70075,0.7008,7045599952.0
2007-10-29 09:30:00,0.70075,0.70095,0.70065,0.70085,6930700026.0
2007-10-29 09:35:00,0.7009,0.7014,0.70085,0.7013,8352199978.0
2007-10-29 09:40:00,0.7014,0.7014,0.701,0.701,9284899963.0
2007-10-29 09:45:00,0.70105,0.70145,0.70105,0.70145,7254399949.0
2007-10-29 09:50:00,0.70145,0.7015,0.7012,0.70125,5509100023.0
2007-10-29 09:55:00,0.7012,0.70165,0.7008,0.70155,8166499999.0
2007-10-29 10:00:00,0.701,0.7014,0.7008,0.7014,5275700005.0
2007-10-29 10:05:00,0.7014,0.7015,0.70105,0.7014,6618100018.0
2007-10-29 10:10:00,0.7014,0.70165,0.70135,0.70145,7222499986.0
2007-10-29 10:15:00,0.7014,0.70155,0.7013,0.70135,4966299986.0
2007-10-29 10:20:00,0.7014,0.70145,0.7011,0.70125,6190100027.0
2007-10-29 10:25:00,0.70125,0.70145,0.7012,0.70145,4970499997.0
2007-10-29 10:30:00,0.70145,0.7016,0.70135,0.70145,3388600000.0
2007-10-29 10:35:00,0.7014,0.70145,0.70125,0.7014,3719599979.0
2007-10-29 10:40:00,0.70135,0.7014,0.70105,0.70115,3697499999.0
2007-10-29 10:45:00,0.7011,0.70115,0.70075,0.70075,6420499983.0
2007-10-29 10:50:00,0.70075,0.701,0.7007,0.70095,6210399977.0
2007-10-29 10:55:00,0.701,0.70115,0.70085,0.70095,6717299990.0
2007-10-29 11:00:00,0.70095,0.701,0.7008,0.701,6744100002.0
2007-10-29 11:05:00,0.701,0.701,0.70075,0.7008,6660099954.0
2007-10-29 11:10:00,0.70075,0.7008,0.70065,0.70065,5203999970.0
2007-10-29 11:15:00,0.7007,0.70075,0.7005,0.7005,5613999946.0
2007-10-29 11:20:00,0.7004,0.7008,0.7003,0.7008,8392799962.0
2007-10-29 11:25:00,0.7008,0.7008,0.7002,0.7007,4396000020.0
2007-10-29 11:30:00,0.7004,0.7008,0.7003,0.70075,3339100019.0
2007-10-29 11:35:00,0.70075,0.7008,0.7006,0.7006,4591499993.0
2007-10-29 11:40:00,0.7006,0.70065,0.7005,0.7006,4290699993.0
2007-10-29 11:45:00,0.7006,0.7007,0.70055,0.70055,3609499993.0
2007-10-29 11:50:00,0.7006,0.70065,0.70035,0.7004,5588799998.0
2007-10-29 11:55:00,0.6997,0.7006,0.6997,0.70055,5905199969.0
2007-10-29 12:00:00,0.70055,0.7006,0.7004,0.7004,4848500032.0
2007-10-29 12:05:00,0.70045,0.7006,0.70025,0.70045,4463499995.0
2007-10-29 12:10:00,0.70045,0.70045,0.7003,0.7003,6702400007.0
2007-10-29 12:15:00,0.6995,0.70045,0.6993,0.7004,8823800013.0
2007-10-29 12:20:00,0.7004,0.70045,0.6991,0.6991,7417899973.0
2007-10-29 12:25:00,0.7003,0.7004,0.70025,0.70035,3786399983.0
2007-10-29 12:30:00,0.70035,0.7004,0.70025,0.7003,4856400002.0
2007-10-29 12:35:00,0.7003,0.7004,0.6989,0.699,4977810002.0
2007-10-29 12:40:00,0.7003,0.7003,0.699,0.70005,7425354954.0
2007-10-29 12:45:00,0.70005,0.70005,0.6997,0.6998,5316499997.0
2007-10-29 12:50:00,0.699,0.6999,0.699,0.6999,5850799981.0
2007-10-29 12:55:00,0.6999,0.6999,0.6997,0.6997,6496299974.0
2007-10-29 13:00:00,0.69975,0.69985,0.6986,0.6988,3976999981.0
2007-10-29 13:05:00,0.6997,0.6999,0.69945,0.69945,6691499963.0
2007-10-29 13:10:00,0.69955,0.69965,0.6994,0.6995,7537999957.0
2007-10-29 13:15:00,0.6995,0.6995,0.6989,0.6989,5260099998.0
2007-10-29 13:20:00,0.6994,0.6994,0.69925,0.6993,3823299989.0
2007-10-29 13:25:00,0.6989,0.6992,0.6988,0.6991,9266999960.0
2007-10-29 13:30:00,0.69915,0.6992,0.69895,0.699,5855100000.0
2007-10-29 13:35:00,0.699,0.6991,0.6987,0.6991,7061800018.0
2007-10-29 13:40:00,0.6988,0.69935,0.6987,0.6989,8021699944.0
2007-10-29 13:45:00,0.699,0.6992,0.699,0.69915,2617999996.0
2007-10-29 13:50:00,0.69915,0.6992,0.69905,0.69915,7100900008.0
2007-10-29 13:55:00,0.69915,0.6993,0.69915,0.69915,5187399996.0
2007-10-29 14:00:00,0.69915,0.69915,0.6987,0.69885,5675099991.0
2007-10-29 14:05:00,0.69885,0.6991,0.6988,0.6988,8150099967.0
2007-10-29 14:10:00,0.6988,0.6989,0.69875,0.6988,7110199982.0
2007-10-29 14:15:00,0.69885,0.699,0.6988,0.6988,5183499954.0
2007-10-29 14:20:00,0.6989,0.6989,0.6988,0.69885,4502099987.0
2007-10-29 14:25:00,0.6988,0.699,0.6988,0.69895,4758099958.0
2007-10-29 14:30:00,0.69895,0.69895,0.69885,0.69885,7889499973.0
2007-10-29 14:35:00,0.69885,0.6989,0.6987,0.6988,6783800029.0
2007-10-29 14:40:00,0.6988,0.699,0.6987,0.699,6418999955.0
2007-10-29 14:45:00,0.699,0.69915,0.6987,0.6988,6921899978.0
2007-10-29 14:50:00,0.6989,0.6989,0.69865,0.6987,4745100009.0
2007-10-29 14:55:00,0.6987,0.6989,0.6986,0.6987,5406599989.0
2007-10-29 15:00:00,0.69865,0.699,0.69865,0.69895,7180700009.0
2007-10-29 15:05:00,0.69895,0.6991,0.6989,0.6991,5260999982.0
2007-10-29 15:10:00,0.6991,0.6991,0.6988,0.69895,5943200033.0
2007-10-29 15:15:00,0.69885,0.699,0.6988,0.69885,3858000043.0
2007-10-29 15:20:00,0.69885,0.6991,0.69885,0.699,3885900000.0
2007-10-29 15:25:00,0.6991,0.6992,0.6988,0.6989,3711700004.0
2007-10-29 15:30:00,0.6989,0.6995,0.6988,0.69895,6092299976.0
2007-10-29 15:35:00,0.69885,0.699,0.6988,0.6989,4149599995.0
2007-10-29 15:40:00,0.6995,0.6996,0.69885,0.69885,3364800002.0
2007-10-29 15:45:00,0.69885,0.6995,0.69875,0.69885,7149800002.0
2007-10-29 15:50:00,0.6989,0.6994,0.6988,0.69885,5595099997.0
2007-10-29 15:55:00,0.69885,0.6993,0.69885,0.6991,5610299966.0
2007-10-29 16:00:00,0.6992,0.6992,0.6989,0.699,6267199968.0
2007-10-29 16:05:00,0.69895,0.6991,0.69865,0.69875,7891500001.0
2007-10-29 16:10:00,0.6991,0.6992,0.69875,0.6989,6505300058.0
2007-10-29 16:15:00,0.6989,0.6994,0.6989,0.6993,3373699999.0
2007-10-29 16:20:00,0.6991,0.6993,0.69895,0.6991,4686299962.0
2007-10-29 16:25:00,0.6992,0.6993,0.6992,0.6993,5555500017.0
2007-10-29 16:30:00,0.69955,0.69955,0.6993,0.69955,6183800019.0
2007-10-29 16:35:00,0.6994,0.6996,0.6994,0.6996,5765799950.0
2007-10-29 16:40:00,0.6996,0.6996,0.69945,0.69945,5006599997.0
2007-10-29 16:45:00,0.6993,0.6996,0.6991,0.6991,6848000016.0
2007-10-29 16:50:00,0.6995,0.6995,0.6991,0.6992,7729200053.0
2007-10-29 16:55:00,0.6992,0.6994,0.69915,0.69915,6420000016.0
2007-10-29 17:00:00,0.6992,0.69925,0.6989,0.69915,6614599990.0
2007-10-29 17:05:00,0.699,0.6992,0.699,0.69915,8155000017.0
2007-10-29 17:10:00,0.69915,0.69935,0.6989,0.699,7560100028.0
2007-10-29 17:15:00,0.6989,0.69945,0.6989,0.6994,6368600007.0
2007-10-29 17:20:00,0.6994,0.6994,0.69925,0.69925,6139200006.0
2007-10-29 17:25:00,0.699,0.69935,0.699,0.699,5551399988.0
2007-10-29 17:30:00,0.69925,0.69955,0.6991,0.69955,4388299965.0
2007-10-29 17:35:00,0.69955,0.69955,0.69935,0.69945,6297199982.0
2007-10-29 17:40:00,0.6994,0.69945,0.6993,0.6993,5877000017.0
2007-10-29 17:45:00,0.6993,0.6994,0.6991,0.69925,7117299972.0
2007-10-29 17:50:00,0.69925,0.6993,0.699,0.6991,4264699964.0
2007-10-29 17:55:00,0.6991,0.69915,0.6988,0.6989,6066599990.0
2007-10-29 18:00:00,0.6989,0.6994,0.6989,0.69895,7604200075.0
2007-10-29 18:05:00,0.6991,0.6993,0.69885,0.6993,6352499998.0
2007-10-29 18:10:00,0.69895,0.6992,0.69885,0.699,6878899985.0
2007-10-29 18:15:00,0.699,0.6991,0.69895,0.699,5430199993.0
2007-10-29 18:20:00,0.699,0.6992,0.699,0.6992,5530900012.0
2007-10-29 18:25:00,0.69915,0.6993,0.69905,0.6993,4880399999.0
2007-10-29 18:30:00,0.69905,0.69925,0.69905,0.69925,5863300026.0
2007-10-29 18:35:00,0.69925,0.6993,0.6992,0.6992,4036499989.0
2007-10-29 18:40:00,0.69925,0.69935,0.6992,0.6993,5603499949.0
2007-10-29 18:45:00,0.6993,0.6993,0.6992,0.69925,3668599990.0
2007-10-29 18:50:00,0.69925,0.69935,0.6992,0.69935,5115500025.0
2007-10-29 18:55:00,0.69935,0.69945,0.6993,0.69935,6515400038.0
2007-10-29 19:00:00,0.69935,0.6995,0.6993,0.6993,6442799969.0
2007-10-29 19:05:00,0.6993,0.6994,0.6992,0.6994,6547399917.0
2007-10-29 19:10:00,0.6994,0.6995,0.6991,0.69925,7222100006.0
2007-10-29 19:15:00,0.69925,0.69935,0.69915,0.6993,5936199948.0
2007-10-29 19:20:00,0.6993,0.6994,0.69925,0.69935,5159199975.0
2007-10-29 19:25:00,0.69935,0.69945,0.69935,0.6994,5605100001.0
2007-10-29 19:30:00,0.6994,0.69955,0.6993,0.6995,7457699953.0
2007-10-29 19:35:00,0.6995,0.69955,0.6994,0.69955,4674300010.0
2007-10-29 19:40:00,0.6995,0.69965,0.6995,0.69955,3565899987.0
2007-10-29 19:45:00,0.69955,0.69955,0.6994,0.69945,4174800018.0
2007-10-29 19:50:00,0.6994,0.6995,0.6993,0.6994,5004999998.0
2007-10-29 19:55:00,0.69935,0.69945,0.69935,0.6994,4154500023.0
2007-10-29 20:00:00,0.6994,0.6994,0.69925,0.6994,5193700026.0
2007-10-29 20:05:00,0.69925,0.6994,0.6992,0.6994,6222199989.0
2007-10-29 20:10:00,0.69935,0.6995,0.69935,0.6994,5253099982.0
2007-10-29 20:15:00,0.6994,0.6995,0.69935,0.69945,4567599974.0
2007-10-29 20:20:00,0.69945,0.6995,0.69935,0.6995,4918099994.0
2007-10-29 20:25:00,0.6995,0.69965,0.69945,0.69965,6364499934.0
2007-10-29 20:30:00,0.69965,0.69975,0.69955,0.69965,3930999995.0
2007-10-29 20:35:00,0.6996,0.6996,0.6993,0.69935,5235600025.0
2007-10-29 20:40:00,0.6994,0.6994,0.69925,0.69935,4899399957.0
2007-10-29 20:45:00,0.69935,0.69945,0.6993,0.6994,3730400012.0
2007-10-29 20:50:00,0.6994,0.6995,0.69935,0.69945,4683000029.0
2007-10-29 20:55:00,0.69945,0.6995,0.6994,0.6994,2658185502.0
2007-10-29 21:00:00,0.6994,0.6996,0.6994,0.6995,3687300005.0
2007-10-29 21:05:00,0.6995,0.6995,0.69935,0.6994,4151700011.0
2007-10-29 21:10:00,0.6994,0.69945,0.69925,0.6993,4010699960.0
2007-10-29 21:15:00,0.69935,0.6995,0.6993,0.69935,3139600009.0
2007-10-29 21:20:00,0.69935,0.69945,0.6992,0.6992,2820399994.0
2007-10-29 21:25:00,0.6992,0.6993,0.6992,0.69925,1920800018.0
2007-10-29 21:30:00,0.6993,0.69935,0.69895,0.699,4515000006.0
2007-10-29 21:35:00,0.699,0.69925,0.699,0.6992,3894400006.0
2007-10-29 21:40:00,0.6992,0.6992,0.699,0.6992,4398299965.0
2007-10-29 21:45:00,0.6992,0.6992,0.69895,0.69895,4274099979.0
2007-10-29 21:50:00,0.69895,0.69915,0.6989,0.69905,7437499992.0
2007-10-29 21:55:00,0.69905,0.69925,0.69905,0.6991,4819200008.0
2007-10-29 22:00:00,0.6991,0.6992,0.69905,0.69915,3740500015.0
2007-10-29 22:05:00,0.6992,0.69925,0.69905,0.6992,2590500001.0
2007-10-29 22:10:00,0.6992,0.6992,0.6991,0.6992,1828200004.0
2007-10-29 22:15:00,0.6992,0.6992,0.69905,0.6991,771200013.0
2007-10-29 22:20:00,0.6991,0.69915,0.69905,0.6991,1779499991.0
2007-10-29 22:25:00,0.6991,0.69915,0.6989,0.69905,2435800009.0
2007-10-29 22:30:00,0.6991,0.69925,0.69895,0.69915,1495400017.0
2007-10-29 22:35:00,0.69915,0.69925,0.69905,0.69915,2378400014.0
2007-10-29 22:40:00,0.6992,0.6993,0.6992,0.69925,1590900003.0
2007-10-29 22:45:00,0.69925,0.69935,0.69925,0.69935,1051100000.0
2007-10-29 22:50:00,0.69935,0.6995,0.69935,0.69945,1623099997.0
2007-10-29 22:55:00,0.69945,0.6995,0.69925,0.6994,1616399988.0
2007-10-29 23:00:00,0.69935,0.69962,0.69915,0.6992,1426100000.0
2007-10-29 23:05:00,0.6992,0.69925,0.6988,0.69895,1810400000.0
2007-10-29 23:10:00,0.69895,0.6991,0.69885,0.699,1083300000.0
2007-10-29 23:15:00,0.699,0.699,0.69885,0.69895,611900000.0
2007-10-29 23:20:00,0.69895,0.6991,0.6988,0.69905,863900003.0
2007-10-29 23:25:00,0.69905,0.69945,0.69885,0.69895,810200000.0
2007-10-29 23:30:00,0.69895,0.699,0.69885,0.6989,1206600001.0
2007-10-29 23:35:00,0.6989,0.69905,0.69885,0.69895,609200003.0
2007-10-29 23:40:00,0.69895,0.69905,0.6989,0.69895,403400000.0
2007-10-29 23:45:00,0.699,0.69905,0.69895,0.699,556800000.0
2007-10-29 23:50:00,0.69905,0.69905,0.69893,0.69905,269999999.0
2007-10-29 23:55:00,0.69901,0.69905,0.69885,0.69895,616600000.0
2007-10-30 00:00:00,0.69895,0.69925,0.69895,0.69915,287800000.0
2007-10-30 00:05:00,0.69915,0.6992,0.69905,0.6992,164100000.0
2007-10-30 00:10:00,0.6992,0.6992,0.6991,0.6992,108000000.0
2007-10-30 00:15:00,0.6992,0.6992,0.699,0.699,488900000.0
2007-10-30 00:20:00,0.699,0.69905,0.6989,0.699,1302100000.0
2007-10-30 00:25:00,0.699,0.6992,0.69895,0.6992,860100005.0
2007-10-30 00:30:00,0.6991,0.69935,0.69905,0.69935,575100000.0
2007-10-30 00:35:00,0.69935,0.6994,0.6992,0.69935,702200000.0
2007-10-30 00:40:00,0.69935,0.6995,0.6993,0.6995,866500000.0
2007-10-30 00:45:00,0.6995,0.6996,0.69935,0.69955,163200000.0
2007-10-30 00:50:00,0.69955,0.69955,0.69935,0.6995,319600000.0
2007-10-30 00:55:00,0.69955,0.69965,0.69945,0.69965,360500000.0
2007-10-30 01:00:00,0.69965,0.69965,0.69945,0.6995,523400005.0
2007-10-30 01:05:00,0.6995,0.69955,0.6994,0.6995,814799999.0
2007-10-30 01:10:00,0.6995,0.69955,0.69925,0.6994,1394600003.0
2007-10-30 01:15:00,0.6994,0.6994,0.69925,0.69935,1027199997.0
2007-10-30 01:20:00,0.69935,0.6994,0.6992,0.69925,1138799997.0
2007-10-30 01:25:00,0.69925,0.69945,0.69925,0.69945,508199996.0
2007-10-30 01:30:00,0.69945,0.6995,0.69925,0.69945,401000000.0
2007-10-30 01:35:00,0.69945,0.6995,0.69935,0.69945,467100000.0
2007-10-30 01:40:00,0.69945,0.69955,0.6994,0.69955,292400000.0
2007-10-30 01:45:00,0.69955,0.6996,0.69945,0.69955,532300000.0
2007-10-30 01:50:00,0.69955,0.6996,0.6994,0.69945,540000004.0
2007-10-30 01:55:00,0.69945,0.6995,0.69935,0.69945,489100003.0
2007-10-30 02:00:00,0.69945,0.69945,0.69935,0.6994,922400000.0
2007-10-30 02:05:00,0.6994,0.69945,0.69915,0.6993,2936999999.0
2007-10-30 02:10:00,0.6993,0.69935,0.6992,0.69935,1676299972.0
2007-10-30 02:15:00,0.6993,0.6994,0.6993,0.6994,217800000.0
2007-10-30 02:20:00,0.6994,0.6994,0.69915,0.69925,478400000.0
2007-10-30 02:25:00,0.69925,0.69935,0.6992,0.69935,1793700003.0
2007-10-30 02:30:00,0.69935,0.69945,0.6992,0.69925,1889399999.0
2007-10-30 02:35:00,0.69925,0.6994,0.6992,0.6994,3229249996.0
2007-10-30 02:40:00,0.6994,0.6994,0.6992,0.69925,2208674998.0
2007-10-30 02:45:00,0.6993,0.6993,0.699,0.699,1894500006.0
2007-10-30 02:50:00,0.69895,0.6992,0.6988,0.69885,2662099999.0
2007-10-30 02:55:00,0.69885,0.699,0.69885,0.6989,1824399998.0
2007-10-30 03:00:00,0.6989,0.69895,0.6987,0.6988,1687700009.0
2007-10-30 03:05:00,0.69875,0.69895,0.6987,0.6988,1323700004.0
2007-10-30 03:10:00,0.6988,0.69905,0.69875,0.699,2075199998.0
2007-10-30 03:15:00,0.699,0.6991,0.6989,0.6991,1243900000.0
2007-10-30 03:20:00,0.6991,0.6992,0.69905,0.6991,914400002.0
2007-10-30 03:25:00,0.6991,0.6991,0.69885,0.6989,1275700000.0
2007-10-30 03:30:00,0.69895,0.6991,0.69875,0.699,2679900003.0
2007-10-30 03:35:00,0.699,0.699,0.69885,0.69885,1043500007.0
2007-10-30 03:40:00,0.69885,0.699,0.69885,0.69895,320900000.0
2007-10-30 03:45:00,0.69895,0.699,0.6989,0.69895,973600003.0
2007-10-30 03:50:00,0.699,0.6992,0.699,0.69915,1396275001.0
2007-10-30 03:55:00,0.69915,0.69925,0.699,0.69925,1420175000.0
2007-10-30 04:00:00,0.69925,0.6993,0.69895,0.6991,893099998.0
2007-10-30 04:05:00,0.6991,0.6992,0.699,0.69905,832200000.0
2007-10-30 04:10:00,0.69905,0.6992,0.69885,0.69915,1132100000.0
2007-10-30 04:15:00,0.69915,0.6992,0.6991,0.6992,1132299998.0
2007-10-30 04:20:00,0.6992,0.6993,0.69915,0.69915,984299997.0
2007-10-30 04:25:00,0.6992,0.6992,0.6991,0.6992,950700000.0
2007-10-30 04:30:00,0.6992,0.6992,0.6989,0.699,1319800012.0
2007-10-30 04:35:00,0.699,0.6991,0.6988,0.699,1925000003.0
2007-10-30 04:40:00,0.699,0.69915,0.69895,0.69905,707699996.0
2007-10-30 04:45:00,0.69905,0.69905,0.6989,0.699,422000000.0
2007-10-30 04:50:00,0.699,0.6991,0.69885,0.6991,542999997.0
2007-10-30 04:55:00,0.6991,0.69915,0.69905,0.6991,205600000.0
2007-10-30 05:00:00,0.6991,0.69915,0.69905,0.6991,355600000.0
2007-10-30 05:05:00,0.69915,0.69915,0.699,0.6991,295600000.0
2007-10-30 05:10:00,0.6991,0.69915,0.699,0.69905,86500000.0
2007-10-30 05:15:00,0.69905,0.69915,0.699,0.6991,189800000.0
2007-10-30 05:20:00,0.6991,0.69915,0.69885,0.69915,675700004.0
2007-10-30 05:25:00,0.69915,0.69915,0.699,0.6991,201300000.0
2007-10-30 05:30:00,0.6991,0.69915,0.69895,0.69915,177900000.0
2007-10-30 05:35:00,0.69915,0.69915,0.69905,0.6991,179200000.0
2007-10-30 05:40:00,0.69915,0.6992,0.69905,0.6992,107400000.0
2007-10-30 05:45:00,0.6992,0.6992,0.69905,0.6992,41200000.0
2007-10-30 05:50:00,0.6992,0.6992,0.6991,0.6992,100800000.0
2007-10-30 05:55:00,0.6992,0.6992,0.6991,0.6992,72100000.0
2007-10-30 06:00:00,0.6992,0.6992,0.6991,0.6992,93100000.0
2007-10-30 06:05:00,0.6992,0.6992,0.69895,0.6991,818100000.0
2007-10-30 06:10:00,0.6991,0.6992,0.69905,0.6992,794199999.0
2007-10-30 06:15:00,0.6992,0.6992,0.6991,0.6992,690100000.0
2007-10-30 06:20:00,0.69915,0.6992,0.69905,0.69915,957699996.0
2007-10-30 06:25:00,0.69915,0.69915,0.69905,0.6991,351000000.0
2007-10-30 06:30:00,0.6991,0.69915,0.6989,0.699,1026900005.0
2007-10-30 06:35:00,0.699,0.6991,0.6988,0.69885,2362500001.0
2007-10-30 06:40:00,0.69885,0.6989,0.69875,0.69885,1372200008.0
2007-10-30 06:45:00,0.6989,0.6989,0.69875,0.6989,590899992.0
2007-10-30 06:50:00,0.6989,0.6989,0.69875,0.6989,676400000.0
2007-10-30 06:55:00,0.6989,0.69895,0.69875,0.6988,3266200008.0
2007-10-30 07:00:00,0.6988,0.69915,0.6988,0.69915,2913600000.0
2007-10-30 07:05:00,0.69915,0.6992,0.699,0.69905,1245400001.0
2007-10-30 07:10:00,0.69905,0.6992,0.69895,0.69895,2276200005.0
2007-10-30 07:15:00,0.69895,0.6992,0.69895,0.6991,1384399991.0
2007-10-30 07:20:00,0.6992,0.6992,0.69905,0.6991,1697600003.0
2007-10-30 07:25:00,0.6991,0.6992,0.69895,0.69915,1583699993.0
2007-10-30 07:30:00,0.69915,0.6992,0.69905,0.6992,1271599996.0
2007-10-30 07:35:00,0.6992,0.6992,0.699,0.6991,1930900010.0
2007-10-30 07:40:00,0.6991,0.6992,0.69905,0.69915,788200014.0
2007-10-30 07:45:00,0.69915,0.69915,0.699,0.69915,3299000004.0
2007-10-30 07:50:00,0.69915,0.69915,0.69895,0.69905,1176199996.0
2007-10-30 07:55:00,0.69905,0.69905,0.6987,0.69895,3596300005.0
2007-10-30 08:00:00,0.69895,0.69895,0.6988,0.6989,1650700009.0
2007-10-30 08:05:00,0.69895,0.699,0.69885,0.6989,1679849996.0
2007-10-30 08:10:00,0.69895,0.699,0.69875,0.69895,2687374977.0
2007-10-30 08:15:00,0.69895,0.69895,0.69875,0.6988,2125300002.0
2007-10-30 08:20:00,0.69875,0.69885,0.69875,0.6988,3866200011.0
2007-10-30 08:25:00,0.69875,0.6988,0.6986,0.6986,5894800030.0
2007-10-30 08:30:00,0.6986,0.69905,0.6985,0.6988,5019400010.0
2007-10-30 08:35:00,0.6988,0.6989,0.6987,0.6988,1416899998.0
2007-10-30 08:40:00,0.6988,0.69905,0.69875,0.699,3048699991.0
2007-10-30 08:45:00,0.699,0.69905,0.69875,0.6989,3154299991.0
2007-10-30 08:50:00,0.6989,0.69905,0.69885,0.699,3056199998.0
2007-10-30 08:55:00,0.699,0.69905,0.6989,0.69895,973299999.0
2007-10-30 09:00:00,0.699,0.69905,0.6988,0.6988,2273999996.0
2007-10-30 09:05:00,0.6988,0.6989,0.69855,0.69885,4914100008.0
2007-10-30 09:10:00,0.69885,0.69925,0.6988,0.6991,8427452983.0
2007-10-30 09:15:00,0.6991,0.69915,0.69895,0.69915,4587549984.0
2007-10-30 09:20:00,0.69915,0.6993,0.69905,0.69905,6853000018.0
2007-10-30 09:25:00,0.69905,0.6991,0.6989,0.69895,6845300003.0
2007-10-30 09:30:00,0.69895,0.69925,0.6985,0.69905,6725699967.0
2007-10-30 09:35:00,0.69905,0.6993,0.69905,0.69925,5540699996.0
2007-10-30 09:40:00,0.69925,0.69925,0.6982,0.6982,7278100046.0
2007-10-30 09:45:00,0.69895,0.69895,0.6986,0.69875,5997699992.0
2007-10-30 09:50:00,0.698,0.6989,0.6976,0.6977,4496749962.0
2007-10-30 09:55:00,0.6983,0.69835,0.6977,0.69825,4274499962.0
2007-10-30 10:00:00,0.69825,0.69845,0.6982,0.69845,4516199973.0
2007-10-30 10:05:00,0.69845,0.69865,0.6975,0.6985,6923499993.0
2007-10-30 10:10:00,0.6985,0.69865,0.6972,0.6973,9024499997.0
2007-10-30 10:15:00,0.6972,0.6986,0.697,0.6984,7895599908.0
2007-10-30 10:20:00,0.6984,0.6986,0.6984,0.6986,6471200003.0
2007-10-30 10:25:00,0.6971,0.6986,0.6971,0.6986,3295499987.0
2007-10-30 10:30:00,0.6986,0.6986,0.6984,0.6985,2702199993.0
2007-10-30 10:35:00,0.6985,0.6985,0.69835,0.6984,5165800014.0
2007-10-30 10:40:00,0.6984,0.6984,0.69825,0.69825,5766099981.0
2007-10-30 10:45:00,0.69825,0.6984,0.6969,0.6982,6764899994.0
2007-10-30 10:50:00,0.69815,0.69825,0.6969,0.6969,7740899984.0
2007-10-30 10:55:00,0.6978,0.69795,0.697,0.6971,5539299981.0
2007-10-30 11:00:00,0.697,0.6975,0.697,0.69745,5530599983.0
2007-10-30 11:05:00,0.6975,0.6976,0.6973,0.6976,5483199968.0
2007-10-30 11:10:00,0.6976,0.6976,0.6969,0.697,6669099978.0
2007-10-30 11:15:00,0.6971,0.6972,0.69695,0.69695,5721500005.0
2007-10-30 11:20:00,0.6968,0.6972,0.6967,0.69715,3884399985.0
2007-10-30 11:25:00,0.6969,0.6973,0.6967,0.69725,5309000009.0
2007-10-30 11:30:00,0.69725,0.6974,0.6966,0.6973,3918299996.0
2007-10-30 11:35:00,0.69725,0.69725,0.69675,0.6968,4362600002.0
2007-10-30 11:40:00,0.6968,0.6972,0.69675,0.6971,5961400006.0
2007-10-30 11:45:00,0.6968,0.6971,0.69675,0.697,6323999988.0
2007-10-30 11:50:00,0.697,0.69705,0.6969,0.697,5984399984.0
2007-10-30 11:55:00,0.697,0.69715,0.6964,0.6965,8120100011.0
2007-10-30 12:00:00,0.6971,0.69725,0.69705,0.69715,5596700022.0
2007-10-30 12:05:00,0.69715,0.6972,0.6969,0.69715,8507999993.0
2007-10-30 12:10:00,0.6967,0.6972,0.6967,0.69705,4239800043.0
2007-10-30 12:15:00,0.69705,0.6971,0.697,0.69705,3383900005.0
2007-10-30 12:20:00,0.69705,0.69705,0.6968,0.6969,5553499992.0
2007-10-30 12:25:00,0.6969,0.6969,0.6967,0.6968,5852999965.0
2007-10-30 12:30:00,0.6968,0.6971,0.6966,0.6967,6097599991.0
2007-10-30 12:35:00,0.6967,0.6969,0.69665,0.69685,4172399974.0
2007-10-30 12:40:00,0.69685,0.6969,0.69675,0.6969,2152900004.0
2007-10-30 12:45:00,0.6969,0.6969,0.69655,0.6966,2812099999.0
2007-10-30 12:50:00,0.6966,0.6969,0.6965,0.69655,7519299968.0
2007-10-30 12:55:00,0.6966,0.69665,0.6965,0.6965,5927100017.0
2007-10-30 13:00:00,0.6965,0.6969,0.6965,0.6968,7034799959.0
2007-10-30 13:05:00,0.69685,0.6969,0.6966,0.69685,6573600023.0
2007-10-30 13:10:00,0.69685,0.69685,0.6964,0.69675,7744599952.0
2007-10-30 13:15:00,0.69675,0.6971,0.6967,0.69705,6135799966.0
2007-10-30 13:20:00,0.6965,0.69695,0.6965,0.6967,6770299988.0
2007-10-30 13:25:00,0.6969,0.697,0.69685,0.69695,4067900001.0
2007-10-30 13:30:00,0.69695,0.6971,0.69685,0.6969,8573999977.0
2007-10-30 13:35:00,0.6969,0.6973,0.69675,0.6968,8999499950.0
2007-10-30 13:40:00,0.6968,0.6974,0.6966,0.6974,6499300005.0
2007-10-30 13:45:00,0.6968,0.6969,0.69675,0.69685,6254599955.0
2007-10-30 13:50:00,0.6968,0.6973,0.6968,0.6973,6457599981.0
2007-10-30 13:55:00,0.6969,0.69695,0.69685,0.6969,4314599969.0
2007-10-30 14:00:00,0.6969,0.6973,0.69685,0.69685,4839799922.0
2007-10-30 14:05:00,0.69685,0.69695,0.69665,0.69665,5744499986.0
2007-10-30 14:10:00,0.69665,0.6972,0.69635,0.6971,4850800017.0
2007-10-30 14:15:00,0.6972,0.6972,0.69655,0.6967,2542300022.0
2007-10-30 14:20:00,0.6967,0.6971,0.6966,0.69675,6551099978.0
2007-10-30 14:25:00,0.69675,0.6969,0.6967,0.6969,5430600003.0
2007-10-30 14:30:00,0.697,0.6971,0.6969,0.6969,6538999925.0
2007-10-30 14:35:00,0.6971,0.6973,0.6969,0.697,8031000016.0
2007-10-30 14:40:00,0.6971,0.69745,0.697,0.6973,5972100009.0
2007-10-30 14:45:00,0.6975,0.6976,0.6971,0.6972,8116300050.0
2007-10-30 14:50:00,0.6974,0.6975,0.6971,0.6972,4731400015.0
2007-10-30 14:55:00,0.69735,0.6974,0.69725,0.6973,5288599956.0
2007-10-30 15:00:00,0.6973,0.6974,0.6971,0.6973,6242499983.0
2007-10-30 15:05:00,0.69715,0.6972,0.69715,0.69715,5227600051.0
2007-10-30 15:10:00,0.69715,0.6972,0.6971,0.6972,6750099940.0
2007-10-30 15:15:00,0.6972,0.69725,0.6971,0.6971,6247199976.0
2007-10-30 15:20:00,0.6971,0.69725,0.697,0.6972,6092299963.0
2007-10-30 15:25:00,0.69715,0.6975,0.69705,0.6972,6352999976.0
2007-10-30 15:30:00,0.6974,0.6975,0.697,0.69705,5079799985.0
2007-10-30 15:35:00,0.69705,0.6978,0.69695,0.6971,5652199958.0
2007-10-30 15:40:00,0.6974,0.6975,0.697,0.6972,5982699986.0
2007-10-30 15:45:00,0.6973,0.6974,0.69715,0.69725,3078100007.0
2007-10-30 15:50:00,0.6972,0.6973,0.6972,0.6973,4658000021.0
2007-10-30 15:55:00,0.6973,0.6974,0.69715,0.69725,6155099999.0
2007-10-30 16:00:00,0.69725,0.6974,0.6971,0.6972,4383099987.0
2007-10-30 16:05:00,0.69745,0.69775,0.6974,0.6977,3355700010.0
2007-10-30 16:10:00,0.69745,0.69755,0.69725,0.69725,7891999968.0
2007-10-30 16:15:00,0.6972,0.6973,0.69715,0.6972,2409599999.0
2007-10-30 16:20:00,0.69725,0.6974,0.6972,0.6974,5813299975.0
2007-10-30 16:25:00,0.6975,0.6976,0.6974,0.6976,3894900021.0
2007-10-30 16:30:00,0.6976,0.6976,0.69745,0.6976,6371799983.0
2007-10-30 16:35:00,0.6975,0.6979,0.6975,0.6976,6269900003.0
2007-10-30 16:40:00,0.6976,0.6976,0.6974,0.6975,8084099903.0
2007-10-30 16:45:00,0.6975,0.6975,0.6973,0.6974,6776999995.0
2007-10-30 16:50:00,0.6976,0.6978,0.69735,0.6974,3648799996.0
2007-10-30 16:55:00,0.6979,0.6979,0.6976,0.6976,460000000.0
2007-10-30 17:00:00,0.6977,0.6977,0.69715,0.69725,4677400009.0
2007-10-30 17:05:00,0.69725,0.6974,0.6972,0.69725,5782799973.0
2007-10-30 17:10:00,0.6978,0.6978,0.69725,0.6976,6454999983.0
2007-10-30 17:15:00,0.69735,0.6974,0.6973,0.69735,7163300002.0
2007-10-30 17:20:00,0.69735,0.6977,0.6973,0.6976,5276599996.0
2007-10-30 17:25:00,0.69745,0.6976,0.6974,0.69745,4304700006.0
2007-10-30 17:30:00,0.6975,0.6977,0.6974,0.6977,5427500002.0
2007-10-30 17:35:00,0.6974,0.6977,0.6974,0.6976,5978300056.0
2007-10-30 17:40:00,0.6976,0.6977,0.69755,0.6976,5807200002.0
2007-10-30 17:45:00,0.6979,0.6979,0.6974,0.6978,6909399967.0
2007-10-30 17:50:00,0.6976,0.6978,0.6975,0.6977,3990600012.0
2007-10-30 17:55:00,0.6976,0.698,0.6975,0.6977,6708599997.0
2007-10-30 18:00:00,0.6977,0.6978,0.69765,0.6978,5861399966.0
2007-10-30 18:05:00,0.6978,0.6979,0.69775,0.69785,5701199972.0
2007-10-30 18:10:00,0.6977,0.6979,0.69765,0.69775,6141299958.0
2007-10-30 18:15:00,0.69765,0.6979,0.6976,0.69765,7866700025.0
2007-10-30 18:20:00,0.69765,0.6981,0.6976,0.6977,4290999991.0
2007-10-30 18:25:00,0.6977,0.6977,0.6975,0.69755,3942400012.0
2007-10-30 18:30:00,0.6976,0.69765,0.69755,0.6976,6088199938.0
2007-10-30 18:35:00,0.6976,0.69765,0.6975,0.6975,6244500000.0
2007-10-30 18:40:00,0.6975,0.6977,0.6975,0.6977,3144600029.0
2007-10-30 18:45:00,0.6977,0.6977,0.6975,0.69765,5885499952.0
2007-10-30 18:50:00,0.69765,0.69765,0.69755,0.6976,5596499977.0
2007-10-30 18:55:00,0.6976,0.69775,0.6976,0.6977,4628799997.0
2007-10-30 19:00:00,0.6978,0.6979,0.69775,0.6978,2168400003.0
2007-10-30 19:05:00,0.6979,0.6979,0.6977,0.69785,5901199970.0
2007-10-30 19:10:00,0.69785,0.698,0.69775,0.69795,7121699980.0
2007-10-30 19:15:00,0.698,0.69815,0.6979,0.6981,6690600003.0
2007-10-30 19:20:00,0.69805,0.6982,0.698,0.6981,4621000014.0
2007-10-30 19:25:00,0.6981,0.6981,0.69795,0.698,5009299952.0
2007-10-30 19:30:00,0.698,0.698,0.6979,0.6979,3674299982.0
2007-10-30 19:35:00,0.6979,0.69795,0.6979,0.69795,5633300022.0
2007-10-30 19:40:00,0.69795,0.6981,0.69785,0.698,5002899998.0
2007-10-30 19:45:00,0.698,0.698,0.69785,0.6979,3763300006.0
2007-10-30 19:50:00,0.6978,0.69795,0.6977,0.69785,4927099982.0
2007-10-30 19:55:00,0.6979,0.69805,0.69785,0.69795,4494000023.0
2007-10-30 20:00:00,0.69795,0.698,0.69785,0.69795,4724800005.0
2007-10-30 20:05:00,0.69795,0.698,0.69785,0.6979,3114600007.0
2007-10-30 20:10:00,0.6979,0.69795,0.69785,0.6979,4002199950.0
2007-10-30 20:15:00,0.6979,0.6979,0.6977,0.69775,3949199992.0
2007-10-30 20:20:00,0.69775,0.69795,0.6977,0.6977,5098150015.0
2007-10-30 20:25:00,0.6977,0.6978,0.6977,0.6978,2941099989.0
2007-10-30 20:30:00,0.6978,0.6978,0.69765,0.69775,6006800018.0
2007-10-30 20:35:00,0.69775,0.6978,0.69765,0.6978,5765199987.0
2007-10-30 20:40:00,0.6978,0.6978,0.6977,0.69775,2357600000.0
2007-10-30 20:45:00,0.69775,0.69785,0.6977,0.69785,3208899978.0
2007-10-30 20:50:00,0.69785,0.6979,0.6978,0.69785,1474699998.0
2007-10-30 20:55:00,0.69785,0.69795,0.6978,0.69795,5195199974.0
2007-10-30 21:00:00,0.69795,0.69815,0.6979,0.69805,3700699976.0
2007-10-30 21:05:00,0.6981,0.6981,0.69795,0.698,3112999982.0
2007-10-30 21:10:00,0.698,0.69825,0.69795,0.69815,5473499977.0
2007-10-30 21:15:00,0.69815,0.6982,0.69795,0.698,4378599996.0
2007-10-30 21:20:00,0.698,0.69805,0.69785,0.69795,3316999987.0
2007-10-30 21:25:00,0.69795,0.698,0.6977,0.6978,3517800012.0
2007-10-30 21:30:00,0.6978,0.6979,0.6976,0.69775,4429799997.0
2007-10-30 21:35:00,0.69775,0.69775,0.69745,0.6977,6857699936.0
2007-10-30 21:40:00,0.6977,0.69785,0.69765,0.6978,3885200013.0
2007-10-30 21:45:00,0.6978,0.6979,0.6977,0.69785,4424199990.0
2007-10-30 21:50:00,0.69785,0.69795,0.6978,0.69785,2583899976.0
2007-10-30 21:55:00,0.69785,0.698,0.69785,0.6979,3433599998.0
2007-10-30 22:00:00,0.6979,0.6981,0.6979,0.69795,3146699976.0
2007-10-30 22:05:00,0.698,0.698,0.6977,0.6979,3250499977.0
2007-10-30 22:10:00,0.6979,0.6979,0.6978,0.69785,2208999999.0
2007-10-30 22:15:00,0.69785,0.6979,0.6976,0.69775,2510900009.0
2007-10-30 22:20:00,0.69775,0.6979,0.6976,0.6978,2365300008.0
2007-10-30 22:25:00,0.6978,0.6979,0.6977,0.6978,2245899993.0
2007-10-30 22:30:00,0.6978,0.6979,0.69775,0.69785,1918699996.0
2007-10-30 22:35:00,0.69785,0.69785,0.69775,0.6978,1115600004.0
2007-10-30 22:40:00,0.6978,0.6979,0.6977,0.69785,1151900004.0
2007-10-30 22:45:00,0.69785,0.69785,0.69775,0.6978,645100004.0
2007-10-30 22:50:00,0.69775,0.6979,0.69775,0.6978,1048099997.0
2007-10-30 22:55:00,0.6978,0.6979,0.69775,0.69785,2456600011.0
2007-10-30 23:00:00,0.69785,0.69785,0.6975,0.6976,1469499998.0
2007-10-30 23:05:00,0.6975,0.69785,0.69746,0.69755,1488100000.0
2007-10-30 23:10:00,0.69755,0.6977,0.6975,0.6976,1879099997.0
2007-10-30 23:15:00,0.69743,0.69775,0.69743,0.6976,652999997.0
2007-10-30 23:20:00,0.6976,0.69805,0.6976,0.698,1260199995.0
2007-10-30 23:25:00,0.698,0.69805,0.69785,0.69785,1094700000.0
2007-10-30 23:30:00,0.69785,0.6982,0.69785,0.69815,940900000.0
2007-10-30 23:35:00,0.6981,0.69815,0.69795,0.69805,3048500011.0
2007-10-30 23:40:00,0.6981,0.6982,0.698,0.69805,1970600000.0
2007-10-30 23:45:00,0.6982,0.6982,0.698,0.6981,1772700000.0
2007-10-30 23:50:00,0.6981,0.69825,0.698,0.6981,1761100000.0
2007-10-30 23:55:00,0.6981,0.6982,0.698,0.6981,1366299999.0
2007-10-31 00:00:00,0.6981,0.6981,0.69775,0.698,2477799988.0
2007-10-31 00:05:00,0.698,0.69815,0.69795,0.6981,1033800000.0
2007-10-31 00:10:00,0.6981,0.69815,0.698,0.6981,1395100000.0
2007-10-31 00:15:00,0.6981,0.6982,0.69805,0.69805,1908399985.0
2007-10-31 00:20:00,0.69805,0.69825,0.69795,0.698,1184000009.0
2007-10-31 00:25:00,0.698,0.6982,0.698,0.6981,1236400001.0
2007-10-31 00:30:00,0.6981,0.6981,0.69795,0.69805,1037800000.0
2007-10-31 00:35:00,0.69805,0.6981,0.698,0.698,1152300004.0
2007-10-31 00:40:00,0.698,0.69815,0.698,0.69815,1387400010.0
2007-10-31 00:45:00,0.69815,0.69815,0.698,0.69815,248800000.0
2007-10-31 00:50:00,0.6981,0.69815,0.69805,0.6981,632700000.0
2007-10-31 00:55:00,0.6981,0.69815,0.69795,0.6981,810599998.0
2007-10-31 01:00:00,0.6981,0.69815,0.69795,0.69795,666800000.0
2007-10-31 01:05:00,0.69795,0.69805,0.6979,0.69795,1137899995.0
2007-10-31 01:10:00,0.6979,0.698,0.69785,0.69795,681800000.0
2007-10-31 01:15:00,0.69795,0.69805,0.6979,0.698,1383300028.0
2007-10-31 01:20:00,0.69795,0.6982,0.69795,0.69815,1079200002.0
2007-10-31 01:25:00,0.69815,0.6982,0.69805,0.69815,761899996.0
2007-10-31 01:30:00,0.6982,0.6982,0.6981,0.69815,940399993.0
2007-10-31 01:35:00,0.69815,0.6982,0.69805,0.6981,908100003.0
2007-10-31 01:40:00,0.6981,0.69815,0.69795,0.69805,1257199999.0
2007-10-31 01:45:00,0.69805,0.6981,0.698,0.6981,716000000.0
2007-10-31 01:50:00,0.6981,0.69815,0.698,0.6981,1669300002.0
2007-10-31 01:55:00,0.6981,0.6982,0.69805,0.6981,2039999985.0
2007-10-31 02:00:00,0.6981,0.69815,0.69795,0.69815,2009200005.0
2007-10-31 02:05:00,0.6981,0.69825,0.6981,0.6982,2207000006.0
2007-10-31 02:10:00,0.6982,0.6983,0.69815,0.6982,1351999994.0
2007-10-31 02:15:00,0.69825,0.69825,0.69815,0.69825,2177000003.0
2007-10-31 02:20:00,0.69825,0.6983,0.6981,0.6982,2191099998.0
2007-10-31 02:25:00,0.6982,0.6982,0.69805,0.69805,2227799996.0
2007-10-31 02:30:00,0.69805,0.69805,0.69785,0.69795,1931600008.0
2007-10-31 02:35:00,0.698,0.698,0.6978,0.6979,2730199996.0
2007-10-31 02:40:00,0.69785,0.69795,0.69785,0.6979,1700599996.0
2007-10-31 02:45:00,0.6979,0.6979,0.6977,0.6979,1048100001.0
2007-10-31 02:50:00,0.6979,0.6979,0.69755,0.6976,5050900009.0
2007-10-31 02:55:00,0.6976,0.69775,0.69755,0.69765,4074599987.0
2007-10-31 03:00:00,0.69765,0.69765,0.69745,0.69745,3752100008.0
2007-10-31 03:05:00,0.6975,0.69755,0.6974,0.69745,2821000008.0
2007-10-31 03:10:00,0.69745,0.69765,0.69745,0.6976,2186999984.0
2007-10-31 03:15:00,0.6976,0.6977,0.69755,0.6977,1567299998.0
2007-10-31 03:20:00,0.6977,0.69785,0.69765,0.6978,2038200003.0
2007-10-31 03:25:00,0.69785,0.6979,0.69765,0.69775,1800900000.0
2007-10-31 03:30:00,0.69775,0.6978,0.69765,0.6978,1957700001.0
2007-10-31 03:35:00,0.69775,0.6979,0.69775,0.69785,2435499993.0
2007-10-31 03:40:00,0.6978,0.6979,0.69775,0.69785,2030600002.0
2007-10-31 03:45:00,0.69785,0.698,0.6978,0.6979,2081099999.0
2007-10-31 03:50:00,0.69795,0.698,0.69785,0.698,960100002.0
2007-10-31 03:55:00,0.698,0.698,0.69785,0.69785,3159499986.0
2007-10-31 04:00:00,0.69785,0.698,0.69785,0.6979,1836399997.0
2007-10-31 04:05:00,0.6979,0.69795,0.69785,0.69785,1475700007.0
2007-10-31 04:10:00,0.69785,0.6979,0.69785,0.6979,1165799995.0
2007-10-31 04:15:00,0.6979,0.69795,0.69765,0.6978,3979299998.0
2007-10-31 04:20:00,0.6978,0.6978,0.69765,0.6977,2496899996.0
2007-10-31 04:25:00,0.6977,0.6977,0.6976,0.6977,2113400000.0
2007-10-31 04:30:00,0.6977,0.69775,0.69765,0.6977,2137399994.0
2007-10-31 04:35:00,0.6977,0.69775,0.69765,0.69775,1913400003.0
2007-10-31 04:40:00,0.69775,0.6978,0.69765,0.6978,1231699993.0
2007-10-31 04:45:00,0.6978,0.6978,0.69765,0.69775,1501699999.0
2007-10-31 04:50:00,0.69775,0.69795,0.6977,0.6979,1318800000.0
2007-10-31 04:55:00,0.6979,0.69795,0.69775,0.6978,1354099996.0
2007-10-31 05:00:00,0.6978,0.6978,0.69765,0.6978,1676800003.0
2007-10-31 05:05:00,0.6978,0.6978,0.69765,0.6978,291600002.0
2007-10-31 05:10:00,0.6978,0.6978,0.69765,0.6977,565799992.0
2007-10-31 05:15:00,0.69765,0.6979,0.69765,0.6978,1653399995.0
2007-10-31 05:20:00,0.6978,0.69785,0.6977,0.6977,1749299980.0
2007-10-31 05:25:00,0.6977,0.6979,0.6977,0.69775,3171499999.0
2007-10-31 05:30:00,0.69775,0.69795,0.6977,0.69795,2831799999.0
2007-10-31 05:35:00,0.69795,0.69795,0.69785,0.6979,2427300003.0
2007-10-31 05:40:00,0.6979,0.698,0.69785,0.698,2903999995.0
2007-10-31 05:45:00,0.69795,0.698,0.69795,0.698,1616299999.0
2007-10-31 05:50:00,0.698,0.698,0.69775,0.6978,1913499995.0
2007-10-31 05:55:00,0.69785,0.69795,0.6977,0.69775,2792599995.0
2007-10-31 06:00:00,0.69775,0.6978,0.69765,0.6978,2304900002.0
2007-10-31 06:05:00,0.6978,0.69785,0.69775,0.6978,1840199989.0
2007-10-31 06:10:00,0.6978,0.6978,0.69775,0.6978,1396899999.0
2007-10-31 06:15:00,0.6978,0.6978,0.69765,0.69765,1812999999.0
2007-10-31 06:20:00,0.69765,0.69775,0.69755,0.6977,1977099992.0
2007-10-31 06:25:00,0.6977,0.6977,0.6976,0.6977,1145300000.0
2007-10-31 06:30:00,0.6977,0.69775,0.6977,0.6977,886299998.0
2007-10-31 06:35:00,0.6977,0.6977,0.6976,0.69765,1651600000.0
2007-10-31 06:40:00,0.69765,0.6978,0.69765,0.6977,1921700000.0
2007-10-31 06:45:00,0.6977,0.6978,0.69765,0.69775,2695200001.0
2007-10-31 06:50:00,0.69775,0.6978,0.69765,0.6978,2498299999.0
2007-10-31 06:55:00,0.6978,0.69785,0.69775,0.6978,1647600001.0
2007-10-31 07:00:00,0.6978,0.6979,0.69775,0.69775,1682400004.0
2007-10-31 07:05:00,0.6978,0.6978,0.69775,0.6978,1636199999.0
2007-10-31 07:10:00,0.6978,0.6979,0.6977,0.69785,3038800000.0
2007-10-31 07:15:00,0.69785,0.6979,0.69765,0.69785,1874500000.0
2007-10-31 07:20:00,0.69785,0.69785,0.69775,0.69785,1251300006.0
2007-10-31 07:25:00,0.69785,0.69785,0.69775,0.69785,1616500000.0
2007-10-31 07:30:00,0.69785,0.6979,0.69765,0.6977,1397300001.0
2007-10-31 07:35:00,0.6977,0.6979,0.69765,0.6979,2431300020.0
2007-10-31 07:40:00,0.6979,0.6979,0.69765,0.6977,1276600009.0
2007-10-31 07:45:00,0.6977,0.69785,0.69765,0.6978,3721599970.0
2007-10-31 07:50:00,0.6978,0.69785,0.69765,0.69775,1822899997.0
2007-10-31 07:55:00,0.69775,0.69795,0.6977,0.6978,2714800004.0
2007-10-31 08:00:00,0.6978,0.6978,0.69745,0.69755,4440899995.0
2007-10-31 08:05:00,0.69755,0.6977,0.69745,0.6976,3072099995.0
2007-10-31 08:10:00,0.6976,0.6979,0.69755,0.69775,6059100008.0
2007-10-31 08:15:00,0.69775,0.69775,0.69745,0.69755,2304300000.0
2007-10-31 08:20:00,0.6975,0.6976,0.6974,0.6976,1623800001.0
2007-10-31 08:25:00,0.6976,0.6977,0.6975,0.6977,3862700003.0
2007-10-31 08:30:00,0.6977,0.69775,0.6976,0.6977,3913800020.0
2007-10-31 08:35:00,0.6977,0.69785,0.69765,0.69775,3939299996.0
2007-10-31 08:40:00,0.69775,0.69785,0.69765,0.69765,4560200011.0
2007-10-31 08:45:00,0.69765,0.69775,0.6973,0.6974,4495700002.0
2007-10-31 08:50:00,0.6974,0.69755,0.69725,0.6974,6440999985.0
2007-10-31 08:55:00,0.6974,0.6975,0.6973,0.6973,5459499994.0
2007-10-31 09:00:00,0.6973,0.69735,0.69665,0.6967,5953799993.0
2007-10-31 09:05:00,0.6967,0.6972,0.6967,0.69715,5457300001.0
2007-10-31 09:10:00,0.69715,0.69735,0.69695,0.69705,5663300002.0
2007-10-31 09:15:00,0.69705,0.69715,0.6966,0.697,6403200018.0
2007-10-31 09:20:00,0.697,0.69735,0.6967,0.69715,7407100014.0
2007-10-31 09:25:00,0.6971,0.6973,0.69705,0.69725,6880100013.0
2007-10-31 09:30:00,0.6969,0.6972,0.6968,0.69715,7489799991.0
2007-10-31 09:35:00,0.6971,0.6973,0.6971,0.6972,3072100023.0
2007-10-31 09:40:00,0.6972,0.69725,0.69705,0.6971,7691899987.0
2007-10-31 09:45:00,0.6968,0.69705,0.6966,0.6967,7885600031.0
2007-10-31 09:50:00,0.6968,0.69715,0.69675,0.69715,5277499999.0
2007-10-31 09:55:00,0.69715,0.6974,0.6967,0.6974,6149200027.0
2007-10-31 10:00:00,0.69735,0.6974,0.6967,0.69715,6222000012.0
2007-10-31 10:05:00,0.69705,0.69715,0.6967,0.6968,5351300002.0
2007-10-31 10:10:00,0.6968,0.6969,0.69675,0.69675,5712999997.0
2007-10-31 10:15:00,0.69675,0.6968,0.69665,0.69675,7242499987.0
2007-10-31 10:20:00,0.69675,0.697,0.6966,0.697,4749500014.0
2007-10-31 10:25:00,0.6968,0.69695,0.6967,0.6969,9442599984.0
2007-10-31 10:30:00,0.6969,0.69705,0.6969,0.697,6116799958.0
2007-10-31 10:35:00,0.69705,0.6971,0.6969,0.697,5993199996.0
2007-10-31 10:40:00,0.6965,0.697,0.6962,0.69695,5342800048.0
2007-10-31 10:45:00,0.6962,0.69695,0.6959,0.6961,6483699996.0
2007-10-31 10:50:00,0.6967,0.6969,0.6967,0.69685,8348100048.0
2007-10-31 10:55:00,0.6957,0.69695,0.6957,0.69685,8612499975.0
2007-10-31 11:00:00,0.69685,0.6969,0.69655,0.6966,6422100011.0
2007-10-31 11:05:00,0.6966,0.6967,0.69655,0.6966,9312399966.0
2007-10-31 11:10:00,0.6966,0.6967,0.6964,0.6965,8321499924.0
2007-10-31 11:15:00,0.69635,0.6966,0.6963,0.6966,5476499992.0
2007-10-31 11:20:00,0.6968,0.6968,0.69665,0.6968,6940000004.0
2007-10-31 11:25:00,0.6968,0.6969,0.69665,0.6967,5963000028.0
2007-10-31 11:30:00,0.6969,0.6971,0.6966,0.6967,9435499885.0
2007-10-31 11:35:00,0.6967,0.69675,0.69665,0.6967,7127900001.0
2007-10-31 11:40:00,0.6967,0.697,0.69635,0.6964,3910599992.0
2007-10-31 11:45:00,0.6964,0.6973,0.69595,0.69615,7868699999.0
2007-10-31 11:50:00,0.69615,0.6972,0.696,0.6971,4842299998.0
2007-10-31 11:55:00,0.6958,0.6962,0.69575,0.69595,6131700006.0
2007-10-31 12:00:00,0.69595,0.6973,0.6959,0.6973,5883999992.0
2007-10-31 12:05:00,0.6974,0.6975,0.69665,0.6974,5374599976.0
2007-10-31 12:10:00,0.6967,0.69675,0.69645,0.69655,5763499989.0
2007-10-31 12:15:00,0.69655,0.6975,0.6965,0.6966,7708650060.0
2007-10-31 12:20:00,0.6974,0.6975,0.6966,0.6973,8129599973.0
2007-10-31 12:25:00,0.697,0.697,0.69675,0.6968,7238600011.0
2007-10-31 12:30:00,0.6975,0.6975,0.697,0.6971,9869000004.0
2007-10-31 12:35:00,0.6972,0.6974,0.6972,0.6974,8284300031.0
2007-10-31 12:40:00,0.6974,0.6974,0.6971,0.6971,5153799963.0
2007-10-31 12:45:00,0.6971,0.69735,0.6971,0.6973,7806899944.0
2007-10-31 12:50:00,0.6973,0.6973,0.69705,0.69715,3278900008.0
2007-10-31 12:55:00,0.69715,0.6972,0.69705,0.69705,3866199990.0
2007-10-31 13:00:00,0.69705,0.6972,0.69705,0.6971,5320399967.0
2007-10-31 13:05:00,0.6974,0.6975,0.6971,0.69745,4981399990.0
2007-10-31 13:10:00,0.69745,0.6976,0.697,0.69755,6737499938.0
2007-10-31 13:15:00,0.69755,0.6976,0.6967,0.6975,8586299972.0
2007-10-31 13:20:00,0.6969,0.6975,0.6968,0.69745,4724499942.0
2007-10-31 13:25:00,0.6973,0.69755,0.69725,0.6975,5070899979.0
2007-10-31 13:30:00,0.6975,0.6975,0.6973,0.6973,6264500003.0
2007-10-31 13:35:00,0.6973,0.69745,0.69725,0.69735,3577399983.0
2007-10-31 13:40:00,0.69735,0.6974,0.6972,0.69725,5146699995.0
2007-10-31 13:45:00,0.69715,0.6974,0.697,0.6974,4899000009.0
2007-10-31 13:50:00,0.6974,0.69745,0.697,0.697,7670100032.0
2007-10-31 13:55:00,0.69725,0.6973,0.697,0.6971,8677500014.0
2007-10-31 14:00:00,0.6972,0.6973,0.697,0.6971,3189700033.0
2007-10-31 14:05:00,0.697,0.6973,0.697,0.6972,6723500095.0
2007-10-31 14:10:00,0.6972,0.6972,0.697,0.69705,5774499999.0
2007-10-31 14:15:00,0.6971,0.6972,0.6967,0.69695,5446299997.0
2007-10-31 14:20:00,0.697,0.6972,0.6969,0.6972,7240799969.0
2007-10-31 14:25:00,0.6972,0.6972,0.6969,0.69715,6974599985.0
2007-10-31 14:30:00,0.69705,0.6973,0.69685,0.697,6705999969.0
2007-10-31 14:35:00,0.6971,0.6971,0.69675,0.697,6154199974.0
2007-10-31 14:40:00,0.6969,0.69705,0.6968,0.697,5883199994.0
2007-10-31 14:45:00,0.697,0.6971,0.6969,0.69705,7842199999.0
2007-10-31 14:50:00,0.6971,0.6972,0.697,0.6971,6187099981.0
2007-10-31 14:55:00,0.6971,0.6972,0.69705,0.6972,6241799985.0
2007-10-31 15:00:00,0.69715,0.6973,0.69705,0.6972,7241399990.0
2007-10-31 15:05:00,0.6973,0.6974,0.6972,0.69735,3750199996.0
2007-10-31 15:10:00,0.69735,0.6974,0.6972,0.69725,6489600000.0
2007-10-31 15:15:00,0.6972,0.6974,0.69715,0.6974,5196499929.0
2007-10-31 15:20:00,0.6973,0.6974,0.69705,0.6971,4829999996.0
2007-10-31 15:25:00,0.6971,0.6972,0.69705,0.69705,7272499960.0
2007-10-31 15:30:00,0.69705,0.6971,0.69695,0.697,4639899977.0
2007-10-31 15:35:00,0.697,0.6971,0.6969,0.697,7571200007.0
2007-10-31 15:40:00,0.6971,0.6973,0.69695,0.697,7235999985.0
2007-10-31 15:45:00,0.697,0.6971,0.697,0.6971,4597099985.0
2007-10-31 15:50:00,0.6971,0.6972,0.69705,0.6971,5249200027.0
2007-10-31 15:55:00,0.6971,0.6974,0.6971,0.6974,6492199964.0
2007-10-31 16:00:00,0.6973,0.6974,0.69725,0.69725,7999699970.0
2007-10-31 16:05:00,0.69725,0.6973,0.697,0.69725,8512099956.0
2007-10-31 16:10:00,0.697,0.69745,0.697,0.6974,6129600005.0
2007-10-31 16:15:00,0.6974,0.69745,0.69725,0.69745,6013199990.0
2007-10-31 16:20:00,0.69745,0.6975,0.69735,0.69745,6712999982.0
2007-10-31 16:25:00,0.6974,0.6975,0.697,0.697,4328199978.0
2007-10-31 16:30:00,0.6971,0.6974,0.6969,0.697,7383899987.0
2007-10-31 16:35:00,0.69735,0.6974,0.697,0.697,6234899977.0
2007-10-31 16:40:00,0.6971,0.69735,0.697,0.6973,6483599961.0
2007-10-31 16:45:00,0.69725,0.69735,0.6969,0.69735,6624799988.0
2007-10-31 16:50:00,0.697,0.69745,0.697,0.69745,7687400001.0
2007-10-31 16:55:00,0.69745,0.69755,0.6963,0.6964,7659299957.0
2007-10-31 17:00:00,0.6963,0.6974,0.6963,0.6973,6149300026.0
2007-10-31 17:05:00,0.6973,0.6974,0.696,0.69715,7466299985.0
2007-10-31 17:10:00,0.696,0.6972,0.696,0.6971,5810100008.0
2007-10-31 17:15:00,0.6971,0.69725,0.697,0.6972,5867499989.0
2007-10-31 17:20:00,0.6972,0.6972,0.6971,0.6972,5508800010.0
2007-10-31 17:25:00,0.69715,0.6972,0.6958,0.6958,6139600016.0
2007-10-31 17:30:00,0.6959,0.6971,0.6958,0.6958,6735800052.0
2007-10-31 17:35:00,0.69705,0.69715,0.6956,0.6971,4139999980.0
2007-10-31 17:40:00,0.6958,0.6972,0.6958,0.69715,4221699994.0
2007-10-31 17:45:00,0.69715,0.6972,0.69705,0.6972,5116699990.0
2007-10-31 17:50:00,0.697,0.6971,0.6957,0.6958,5277599983.0
2007-10-31 17:55:00,0.6957,0.6959,0.6957,0.6959,8351999964.0
2007-10-31 18:00:00,0.6964,0.6965,0.69635,0.69645,4189499984.0
2007-10-31 18:05:00,0.6958,0.69635,0.6958,0.69595,7173299976.0
2007-10-31 18:10:00,0.6958,0.6959,0.6958,0.6959,7859199864.0
2007-10-31 18:15:00,0.6962,0.6962,0.6958,0.6958,8209299939.0
2007-10-31 18:20:00,0.6957,0.6959,0.6956,0.6959,10407499955.0
2007-10-31 18:25:00,0.696,0.6961,0.6959,0.6961,10407499955.0
2007-10-31 18:30:00,0.696,0.6961,0.6959,0.696,4162999982.0
2007-10-31 18:35:00,0.6959,0.696,0.69575,0.6958,6244499973.0
2007-10-31 18:40:00,0.6958,0.69595,0.6958,0.6959,4283799966.0
2007-10-31 18:45:00,0.6959,0.6959,0.6957,0.6958,7734599993.0
2007-10-31 18:50:00,0.6958,0.6958,0.69575,0.6958,5406699966.0
2007-10-31 18:55:00,0.69575,0.6959,0.6957,0.6959,4281599990.0
2007-10-31 19:00:00,0.6959,0.696,0.69575,0.69585,7118999969.0
2007-10-31 19:05:00,0.69585,0.69595,0.69575,0.69585,7834199995.0
2007-10-31 19:10:00,0.69585,0.6959,0.6956,0.6956,5886399998.0
2007-10-31 19:15:00,0.69585,0.6964,0.6953,0.69575,7706500045.0
2007-10-31 19:20:00,0.6958,0.6959,0.6953,0.6959,8938400027.0
2007-10-31 19:25:00,0.6957,0.69615,0.6953,0.6961,5191999973.0
2007-10-31 19:30:00,0.6961,0.6961,0.6955,0.69595,7964799975.0
2007-10-31 19:35:00,0.69595,0.696,0.69585,0.6959,6089499988.0
2007-10-31 19:40:00,0.6959,0.69595,0.69585,0.6959,5882300029.0
2007-10-31 19:45:00,0.6959,0.6959,0.69575,0.6958,6314099987.0
2007-10-31 19:50:00,0.6958,0.6963,0.69565,0.69585,7582399972.0
2007-10-31 19:55:00,0.69585,0.6967,0.69575,0.6966,9722900009.0
2007-10-31 20:00:00,0.6967,0.6968,0.69595,0.6961,7883800028.0
2007-10-31 20:05:00,0.6959,0.6962,0.6956,0.6961,6573999988.0
2007-10-31 20:10:00,0.6956,0.6959,0.69545,0.69555,4853499996.0
2007-10-31 20:15:00,0.69555,0.6964,0.69465,0.69505,6684700006.0
2007-10-31 20:20:00,0.6951,0.6958,0.6949,0.6956,8304399991.0
2007-10-31 20:25:00,0.6956,0.6957,0.6953,0.6954,8233999985.0
2007-10-31 20:30:00,0.6954,0.6959,0.69535,0.6956,7595800011.0
2007-10-31 20:35:00,0.6959,0.6961,0.6955,0.6958,7964799904.0
2007-10-31 20:40:00,0.6958,0.69625,0.6958,0.6962,6755299993.0
2007-10-31 20:45:00,0.69615,0.69655,0.696,0.6963,8847799995.0
2007-10-31 20:50:00,0.6963,0.6965,0.6961,0.6965,8502300004.0
2007-10-31 20:55:00,0.6966,0.6968,0.6962,0.6966,7216399978.0
2007-10-31 21:00:00,0.6966,0.6968,0.69595,0.696,7487899975.0
2007-10-31 21:05:00,0.6967,0.6969,0.696,0.6961,5807999978.0
2007-10-31 21:10:00,0.69605,0.6966,0.69605,0.6966,4534599997.0
2007-10-31 21:15:00,0.6964,0.6964,0.6961,0.6962,3999099986.0
2007-10-31 21:20:00,0.6962,0.6963,0.69565,0.6957,4871600012.0
2007-10-31 21:25:00,0.6957,0.6959,0.6955,0.6959,5626299985.0
2007-10-31 21:30:00,0.6959,0.69595,0.69575,0.6959,5223200015.0
2007-10-31 21:35:00,0.6959,0.6961,0.69585,0.6961,5581899962.0
2007-10-31 21:40:00,0.69605,0.6967,0.69605,0.69615,6365800013.0
2007-10-31 21:45:00,0.69615,0.69625,0.6961,0.6962,4102799996.0
2007-10-31 21:50:00,0.6962,0.6965,0.6962,0.6965,5550899975.0
2007-10-31 21:55:00,0.6965,0.69675,0.69645,0.6966,4824399998.0
2007-10-31 22:00:00,0.6966,0.69675,0.69655,0.6967,2484899982.0
2007-10-31 22:05:00,0.6967,0.6968,0.6965,0.6967,4531200008.0
2007-10-31 22:10:00,0.6967,0.6967,0.6963,0.6965,5044200007.0
2007-10-31 22:15:00,0.6965,0.6968,0.69645,0.6968,4518099991.0
2007-10-31 22:20:00,0.6968,0.6968,0.6966,0.6967,2357799989.0
2007-10-31 22:25:00,0.69675,0.69685,0.6967,0.6968,1129000000.0
2007-10-31 22:30:00,0.6968,0.69685,0.6966,0.6967,2540199995.0
2007-10-31 22:35:00,0.6967,0.6968,0.69665,0.69675,1031100001.0
2007-10-31 22:40:00,0.69675,0.6968,0.6965,0.6966,2254100027.0
2007-10-31 22:45:00,0.6966,0.6967,0.69655,0.69655,2724699984.0
2007-10-31 22:50:00,0.69655,0.6966,0.6963,0.6964,1433199994.0
2007-10-31 22:55:00,0.6964,0.6965,0.69635,0.69645,1611200010.0
2007-10-31 23:00:00,0.69645,0.69645,0.69605,0.69635,1123400004.0
2007-10-31 23:05:00,0.6963,0.69635,0.6959,0.696,1494100001.0
2007-10-31 23:10:00,0.696,0.6961,0.69555,0.69565,1343300000.0
2007-10-31 23:15:00,0.69565,0.6957,0.6954,0.69555,643600000.0
2007-10-31 23:20:00,0.69555,0.6956,0.6954,0.69545,946299995.0
2007-10-31 23:25:00,0.6955,0.6957,0.69545,0.69557,299100000.0
2007-10-31 23:30:00,0.69565,0.6958,0.6956,0.6957,500600004.0
2007-10-31 23:35:00,0.6957,0.6957,0.6956,0.69565,851900000.0
2007-10-31 23:40:00,0.69565,0.6957,0.69565,0.6957,360300000.0
2007-10-31 23:45:00,0.6957,0.69575,0.6956,0.69565,2651199971.0
2007-10-31 23:50:00,0.69565,0.6957,0.69555,0.6956,2017799996.0
2007-10-31 23:55:00,0.6956,0.69565,0.69555,0.69555,1088200001.0
2007-11-01 00:00:00,0.6956,0.6957,0.69555,0.6957,896100000.0
2007-11-01 00:05:00,0.6957,0.6958,0.6956,0.6958,946800007.0
2007-11-01 00:10:00,0.6958,0.69585,0.69565,0.6957,260800002.0
2007-11-01 00:15:00,0.6957,0.6957,0.69555,0.6957,1071600000.0
2007-11-01 00:20:00,0.69565,0.6957,0.6956,0.6956,1428299989.0
2007-11-01 00:25:00,0.69565,0.69575,0.6956,0.6957,1409999990.0
2007-11-01 00:30:00,0.6957,0.69575,0.69555,0.6957,1160699998.0
2007-11-01 00:35:00,0.6957,0.6957,0.6956,0.6957,1562599993.0
2007-11-01 00:40:00,0.6957,0.6957,0.69555,0.6956,1184900002.0
2007-11-01 00:45:00,0.6956,0.6956,0.69555,0.6956,1371000003.0
2007-11-01 00:50:00,0.6956,0.6957,0.69555,0.6956,1142000000.0
2007-11-01 00:55:00,0.6956,0.6956,0.69555,0.6956,597300000.0
2007-11-01 01:00:00,0.6956,0.6957,0.69555,0.6957,942199999.0
2007-11-01 01:05:00,0.6957,0.6957,0.69555,0.69565,783100000.0
2007-11-01 01:10:00,0.69565,0.69565,0.69555,0.6956,984699998.0
2007-11-01 01:15:00,0.6956,0.69575,0.69555,0.69555,1623399995.0
2007-11-01 01:20:00,0.69555,0.69565,0.6955,0.6956,2076699991.0
2007-11-01 01:25:00,0.6956,0.6956,0.69555,0.69555,2032399996.0
2007-11-01 01:30:00,0.6956,0.69565,0.69555,0.69565,1123100004.0
2007-11-01 01:35:00,0.6956,0.6957,0.69555,0.6957,1311600003.0
2007-11-01 01:40:00,0.69565,0.6957,0.6955,0.6956,1594299999.0
2007-11-01 01:45:00,0.6956,0.6957,0.69555,0.6956,2225999941.0
2007-11-01 01:50:00,0.6956,0.6957,0.69555,0.6957,1669699970.0
2007-11-01 01:55:00,0.6957,0.69575,0.69565,0.6957,2051799963.0
2007-11-01 02:00:00,0.69575,0.6958,0.69565,0.6958,1379399996.0
2007-11-01 02:05:00,0.6958,0.69585,0.69565,0.69575,1684700000.0
2007-11-01 02:10:00,0.69575,0.6958,0.6957,0.6958,1567099998.0
2007-11-01 02:15:00,0.6958,0.69585,0.6956,0.69565,3197899980.0
2007-11-01 02:20:00,0.69565,0.6957,0.6956,0.6957,1030500000.0
2007-11-01 02:25:00,0.69565,0.6958,0.69565,0.6958,2520500003.0
2007-11-01 02:30:00,0.6958,0.69595,0.69575,0.6958,4544599977.0
2007-11-01 02:35:00,0.6958,0.69595,0.69575,0.69585,2208600008.0
2007-11-01 02:40:00,0.69585,0.69585,0.69575,0.69575,1458300003.0
2007-11-01 02:45:00,0.6958,0.69585,0.69575,0.6958,3049800007.0
2007-11-01 02:50:00,0.6958,0.6959,0.69575,0.69585,2578700001.0
2007-11-01 02:55:00,0.69585,0.69595,0.6958,0.6959,2199600003.0
2007-11-01 03:00:00,0.6959,0.6959,0.69575,0.6959,627500003.0
2007-11-01 03:05:00,0.6959,0.696,0.69575,0.69595,2798400010.0
2007-11-01 03:10:00,0.69595,0.696,0.6959,0.6959,1489600000.0
2007-11-01 03:15:00,0.69585,0.696,0.6958,0.6958,4239500026.0
2007-11-01 03:20:00,0.6958,0.69595,0.69575,0.6958,3520499980.0
2007-11-01 03:25:00,0.6958,0.6959,0.69565,0.6957,3389899987.0
2007-11-01 03:30:00,0.69575,0.69575,0.6957,0.69575,840899999.0
2007-11-01 03:35:00,0.69575,0.69575,0.69555,0.6957,965399997.0
2007-11-01 03:40:00,0.6957,0.6957,0.69555,0.69555,1265400007.0
2007-11-01 03:45:00,0.69555,0.69565,0.69555,0.69555,493200000.0
2007-11-01 03:50:00,0.69555,0.6956,0.69555,0.6956,1827700001.0
2007-11-01 03:55:00,0.6956,0.6957,0.69555,0.6956,1989299998.0
2007-11-01 04:00:00,0.6956,0.6956,0.6955,0.69555,1145900000.0
2007-11-01 04:05:00,0.69555,0.6957,0.69555,0.6956,1332499994.0
2007-11-01 04:10:00,0.69555,0.6957,0.69555,0.6956,2464699974.0
2007-11-01 04:15:00,0.6956,0.6958,0.69555,0.6958,2459099997.0
2007-11-01 04:20:00,0.6958,0.6959,0.69575,0.69575,2381899978.0
2007-11-01 04:25:00,0.69575,0.6959,0.69575,0.6959,1310199998.0
2007-11-01 04:30:00,0.6959,0.696,0.69575,0.6959,1458399997.0
2007-11-01 04:35:00,0.69585,0.6959,0.69575,0.6958,1750499986.0
2007-11-01 04:40:00,0.6958,0.6958,0.6957,0.6958,656600005.0
2007-11-01 04:45:00,0.69575,0.6958,0.6955,0.6958,1006400000.0
2007-11-01 04:50:00,0.6958,0.69585,0.6957,0.6958,1004400000.0
2007-11-01 04:55:00,0.6958,0.6958,0.69565,0.69575,767299998.0
2007-11-01 05:00:00,0.69575,0.6958,0.6957,0.6958,715300000.0
2007-11-01 05:05:00,0.6958,0.6959,0.69575,0.6958,2138000015.0
2007-11-01 05:10:00,0.6958,0.6958,0.6957,0.6958,1192800000.0
2007-11-01 05:15:00,0.6958,0.6958,0.69575,0.6958,766399999.0
2007-11-01 05:20:00,0.6958,0.6958,0.6957,0.69575,1227299999.0
2007-11-01 05:25:00,0.69575,0.69575,0.69555,0.6956,936899998.0
2007-11-01 05:30:00,0.6956,0.6957,0.69555,0.69555,1125500005.0
2007-11-01 05:35:00,0.69555,0.6957,0.6955,0.69565,938000008.0
2007-11-01 05:40:00,0.6957,0.6957,0.69555,0.69565,246600002.0
2007-11-01 05:45:00,0.6957,0.69585,0.6957,0.69585,2458299997.0
2007-11-01 05:50:00,0.69585,0.696,0.6958,0.6958,2679999999.0
2007-11-01 05:55:00,0.69585,0.6959,0.6957,0.6958,2594899989.0
2007-11-01 06:00:00,0.6958,0.69595,0.69575,0.6959,1096200008.0
2007-11-01 06:05:00,0.6959,0.696,0.6958,0.6959,1492499999.0
2007-11-01 06:10:00,0.6959,0.6959,0.69575,0.69585,1425199987.0
2007-11-01 06:15:00,0.69585,0.69585,0.6957,0.69575,733100000.0
2007-11-01 06:20:00,0.69575,0.69575,0.6957,0.69575,285600000.0
2007-11-01 06:25:00,0.69575,0.696,0.6957,0.69595,1654399993.0
2007-11-01 06:30:00,0.69595,0.696,0.6958,0.69595,1254399998.0
2007-11-01 06:35:00,0.69595,0.69595,0.6958,0.6959,1024700000.0
2007-11-01 06:40:00,0.6959,0.696,0.6958,0.696,1557599995.0
2007-11-01 06:45:00,0.696,0.6961,0.696,0.696,978200000.0
2007-11-01 06:50:00,0.696,0.696,0.69585,0.6959,1991399997.0
2007-11-01 06:55:00,0.6959,0.6959,0.6958,0.6959,839400000.0
2007-11-01 07:00:00,0.6959,0.6959,0.6957,0.6958,799800000.0
2007-11-01 07:05:00,0.6958,0.69595,0.6957,0.6959,2794500020.0
2007-11-01 07:10:00,0.6959,0.6961,0.6959,0.6961,1181000001.0
2007-11-01 07:15:00,0.6961,0.6962,0.69605,0.6961,1683899979.0
2007-11-01 07:20:00,0.6961,0.6961,0.69605,0.6961,952399999.0
2007-11-01 07:25:00,0.6961,0.6961,0.6958,0.696,1843599998.0
2007-11-01 07:30:00,0.696,0.6961,0.69595,0.69605,406900003.0
2007-11-01 07:35:00,0.69605,0.6961,0.69595,0.6961,640499991.0
2007-11-01 07:40:00,0.69605,0.6961,0.69595,0.6961,2820399999.0
2007-11-01 07:45:00,0.696,0.6961,0.69585,0.6959,2516300028.0
2007-11-01 07:50:00,0.6959,0.69595,0.6959,0.69595,228000000.0
2007-11-01 07:55:00,0.69595,0.69595,0.6958,0.6958,783200000.0
2007-11-01 08:00:00,0.6958,0.6958,0.69545,0.69545,1189299996.0
2007-11-01 08:05:00,0.6955,0.6956,0.69545,0.6955,4061900004.0
2007-11-01 08:10:00,0.6955,0.6956,0.69545,0.6955,3522400026.0
2007-11-01 08:15:00,0.6955,0.6956,0.69545,0.6955,3139700000.0
2007-11-01 08:20:00,0.6955,0.69555,0.69535,0.6955,2275199981.0
2007-11-01 08:25:00,0.6955,0.6955,0.69535,0.6955,3655799987.0
2007-11-01 08:30:00,0.6955,0.69565,0.6954,0.6956,2487799992.0
2007-11-01 08:35:00,0.6956,0.69575,0.6955,0.69565,4073900009.0
2007-11-01 08:40:00,0.69565,0.69575,0.69555,0.69565,2909699997.0
2007-11-01 08:45:00,0.69565,0.69565,0.69535,0.69545,3218699999.0
2007-11-01 08:50:00,0.6954,0.6957,0.6954,0.6957,3356699994.0
2007-11-01 08:55:00,0.6957,0.6957,0.69535,0.69555,2420399987.0
2007-11-01 09:00:00,0.69555,0.69565,0.69505,0.69515,3426399975.0
2007-11-01 09:05:00,0.69515,0.6952,0.6948,0.6951,7247299881.0
2007-11-01 09:10:00,0.6951,0.69535,0.69505,0.6953,8029099941.0
2007-11-01 09:15:00,0.6953,0.6954,0.6945,0.6945,6195099981.0
2007-11-01 09:20:00,0.6954,0.6958,0.69535,0.6956,9160799975.0
2007-11-01 09:25:00,0.6956,0.6956,0.6947,0.6956,6887999997.0
2007-11-01 09:30:00,0.6956,0.6957,0.6947,0.6947,5479599988.0
2007-11-01 09:35:00,0.69545,0.69565,0.69545,0.6956,6870999966.0
2007-11-01 09:40:00,0.6956,0.6957,0.6955,0.6956,5688899981.0
2007-11-01 09:45:00,0.6947,0.6957,0.6946,0.6957,4667900002.0
2007-11-01 09:50:00,0.6957,0.6957,0.69545,0.6956,4860400002.0
2007-11-01 09:55:00,0.694,0.6956,0.694,0.6954,4181399988.0
2007-11-01 10:00:00,0.6954,0.6955,0.69505,0.69525,5321399992.0
2007-11-01 10:05:00,0.69525,0.69525,0.6943,0.6944,7882799969.0
2007-11-01 10:10:00,0.69465,0.6948,0.6944,0.6947,8356800012.0
2007-11-01 10:15:00,0.6947,0.6947,0.6944,0.6945,7665600017.0
2007-11-01 10:20:00,0.6945,0.69465,0.6943,0.6946,8846299960.0
2007-11-01 10:25:00,0.6946,0.6948,0.6943,0.6944,6117800013.0
2007-11-01 10:30:00,0.6947,0.6948,0.69465,0.6947,6695499980.0
2007-11-01 10:35:00,0.6947,0.6948,0.6946,0.69465,5997599978.0
2007-11-01 10:40:00,0.69465,0.69465,0.6945,0.6946,6676499985.0
2007-11-01 10:45:00,0.6946,0.6947,0.69455,0.6946,4947799988.0
2007-11-01 10:50:00,0.6946,0.6947,0.69425,0.6946,8735900047.0
2007-11-01 10:55:00,0.6945,0.6946,0.6945,0.6946,5607900060.0
2007-11-01 11:00:00,0.69425,0.69435,0.6942,0.6943,3290900026.0
2007-11-01 11:05:00,0.69415,0.6945,0.69415,0.6945,7532999987.0
2007-11-01 11:10:00,0.6946,0.6946,0.6943,0.6944,8118399956.0
2007-11-01 11:15:00,0.69435,0.6946,0.6943,0.6946,9001000006.0
2007-11-01 11:20:00,0.6944,0.6948,0.6943,0.6947,5376799960.0
2007-11-01 11:25:00,0.6946,0.6946,0.6941,0.6943,5909600000.0
2007-11-01 11:30:00,0.6943,0.6947,0.69425,0.69455,6675199992.0
2007-11-01 11:35:00,0.6945,0.69465,0.6944,0.6946,5162200002.0
2007-11-01 11:40:00,0.69455,0.6948,0.69455,0.69465,7040099966.0
2007-11-01 11:45:00,0.6944,0.6947,0.6944,0.6947,7699400026.0
2007-11-01 11:50:00,0.6947,0.69475,0.6945,0.6945,6542200005.0
2007-11-01 11:55:00,0.69455,0.6946,0.694,0.694,4444500009.0
2007-11-01 12:00:00,0.69455,0.6946,0.6939,0.6946,3535199991.0
2007-11-01 12:05:00,0.69455,0.6946,0.6933,0.6934,5665599982.0
2007-11-01 12:10:00,0.6935,0.6945,0.6934,0.6945,5976399984.0
2007-11-01 12:15:00,0.6945,0.69465,0.6933,0.6934,8257900002.0
2007-11-01 12:20:00,0.6933,0.6947,0.6932,0.6947,5195499976.0
2007-11-01 12:25:00,0.6947,0.6947,0.69445,0.69445,6247500024.0
2007-11-01 12:30:00,0.6945,0.6945,0.69445,0.6945,4298400003.0
2007-11-01 12:35:00,0.6945,0.6945,0.6931,0.6931,4309099985.0
2007-11-01 12:40:00,0.6944,0.69445,0.69435,0.6944,3099000008.0
2007-11-01 12:45:00,0.69445,0.69445,0.6944,0.6944,1501600000.0
2007-11-01 12:50:00,0.69435,0.69435,0.6929,0.6929,6919799982.0
2007-11-01 12:55:00,0.6928,0.6942,0.6927,0.69395,7139699968.0
2007-11-01 13:00:00,0.69395,0.694,0.6938,0.6938,8888999995.0
2007-11-01 13:05:00,0.6938,0.6938,0.6926,0.6934,8044199994.0
2007-11-01 13:10:00,0.6928,0.6935,0.6927,0.6934,7043200014.0
2007-11-01 13:15:00,0.69335,0.6934,0.6929,0.6929,4225300004.0
2007-11-01 13:20:00,0.69325,0.69335,0.6927,0.69315,6686499995.0
2007-11-01 13:25:00,0.6929,0.6932,0.6926,0.69315,6715500005.0
2007-11-01 13:30:00,0.6928,0.6933,0.6922,0.6932,7387799974.0
2007-11-01 13:35:00,0.692,0.6932,0.6919,0.6922,7319099983.0
2007-11-01 13:40:00,0.6931,0.6932,0.6923,0.69315,6750700019.0
2007-11-01 13:45:00,0.69315,0.6932,0.6925,0.6931,9491350014.0
2007-11-01 13:50:00,0.6931,0.6931,0.69285,0.69285,5092742654.0
2007-11-01 13:55:00,0.69285,0.6929,0.6925,0.69265,7977399925.0
2007-11-01 14:00:00,0.6924,0.69275,0.6923,0.6924,4682399972.0
2007-11-01 14:05:00,0.6927,0.6927,0.6922,0.6927,8211200040.0
2007-11-01 14:10:00,0.6927,0.693,0.6923,0.6924,6669400001.0
2007-11-01 14:15:00,0.693,0.6931,0.6925,0.6927,5632099970.0
2007-11-01 14:20:00,0.6926,0.6928,0.6926,0.6928,8697799947.0
2007-11-01 14:25:00,0.6927,0.6929,0.69255,0.6926,6813800014.0
2007-11-01 14:30:00,0.6926,0.6928,0.69215,0.6927,5739699963.0
2007-11-01 14:35:00,0.6928,0.693,0.6919,0.6922,8478899993.0
2007-11-01 14:40:00,0.6922,0.6931,0.6922,0.69245,7700299958.0
2007-11-01 14:45:00,0.69245,0.693,0.6924,0.6927,8111699992.0
2007-11-01 14:50:00,0.6926,0.6928,0.6926,0.6927,7343500010.0
2007-11-01 14:55:00,0.6928,0.6929,0.69255,0.6929,6939900001.0
2007-11-01 15:00:00,0.6928,0.6931,0.6923,0.6929,6146599967.0
2007-11-01 15:05:00,0.6923,0.6931,0.69225,0.6929,6992999995.0
2007-11-01 15:10:00,0.693,0.6932,0.6923,0.6929,5862600008.0
2007-11-01 15:15:00,0.693,0.6932,0.69245,0.693,9986400001.0
2007-11-01 15:20:00,0.6931,0.6933,0.6926,0.6927,7638199957.0
2007-11-01 15:25:00,0.6927,0.6935,0.6927,0.6928,5982399966.0
2007-11-01 15:30:00,0.6933,0.6936,0.6927,0.6935,8377400061.0
2007-11-01 15:35:00,0.6936,0.6937,0.69285,0.6935,7308999982.0
2007-11-01 15:40:00,0.6936,0.6936,0.6931,0.6932,7439199991.0
2007-11-01 15:45:00,0.6933,0.6933,0.6928,0.6928,7424000000.0
2007-11-01 15:50:00,0.6928,0.6932,0.69255,0.6931,9404199970.0
2007-11-01 15:55:00,0.6932,0.6933,0.69265,0.69275,10498599997.0
2007-11-01 16:00:00,0.6934,0.6935,0.69275,0.69285,7652399977.0
2007-11-01 16:05:00,0.69285,0.6938,0.6928,0.6936,5654999988.0
2007-11-01 16:10:00,0.6929,0.6932,0.6928,0.6928,4946199999.0
2007-11-01 16:15:00,0.6928,0.69305,0.6928,0.69295,4283599994.0
2007-11-01 16:20:00,0.69305,0.6938,0.69305,0.6938,4436000022.0
2007-11-01 16:25:00,0.6937,0.6938,0.6933,0.6938,5802600032.0
2007-11-01 16:30:00,0.6933,0.6938,0.6932,0.6934,6479999995.0
2007-11-01 16:35:00,0.6934,0.6936,0.6934,0.6934,7689336953.0
2007-11-01 16:40:00,0.6933,0.6938,0.6933,0.6938,5453799995.0
2007-11-01 16:45:00,0.6937,0.6938,0.69305,0.6937,6522499984.0
2007-11-01 16:50:00,0.69315,0.6938,0.693,0.69315,9424999967.0
2007-11-01 16:55:00,0.6937,0.6938,0.6934,0.6934,6888400004.0
2007-11-01 17:00:00,0.6933,0.6934,0.6932,0.6933,9242599993.0
2007-11-01 17:05:00,0.6934,0.6937,0.6933,0.6936,6717200048.0
2007-11-01 17:10:00,0.6936,0.6937,0.69345,0.6935,6525999983.0
2007-11-01 17:15:00,0.6935,0.6936,0.6933,0.6935,5945499972.0
2007-11-01 17:20:00,0.6936,0.6936,0.693,0.693,3770399931.0
2007-11-01 17:25:00,0.6931,0.69375,0.6931,0.69365,5628199916.0
2007-11-01 17:30:00,0.6937,0.69375,0.6932,0.6932,6459200024.0
2007-11-01 17:35:00,0.6931,0.6933,0.6931,0.6931,5770000005.0
2007-11-01 17:40:00,0.6932,0.6936,0.6931,0.6934,5770000005.0
2007-11-01 17:45:00,0.6935,0.6938,0.6934,0.69365,6312300013.0
2007-11-01 17:50:00,0.6937,0.6938,0.6935,0.69375,7630400044.0
2007-11-01 17:55:00,0.6933,0.6937,0.6933,0.6935,6732799996.0
2007-11-01 18:00:00,0.69335,0.6935,0.6933,0.6935,3886799994.0
2007-11-01 18:05:00,0.6936,0.6936,0.6934,0.6934,7971199972.0
2007-11-01 18:10:00,0.6937,0.6938,0.6936,0.6937,6995199952.0
2007-11-01 18:15:00,0.6933,0.6937,0.69315,0.6932,5432200016.0
2007-11-01 18:20:00,0.6935,0.6936,0.6933,0.69335,5822399991.0
2007-11-01 18:25:00,0.6934,0.6935,0.6934,0.6935,4524799944.0
2007-11-01 18:30:00,0.69315,0.6933,0.69315,0.69315,7841599974.0
2007-11-01 18:35:00,0.69315,0.6941,0.6931,0.6937,8091199953.0
2007-11-01 18:40:00,0.6938,0.6938,0.6933,0.69345,6198399948.0
2007-11-01 18:45:00,0.69345,0.69365,0.69345,0.6935,7120699956.0
2007-11-01 18:50:00,0.69355,0.6936,0.6934,0.69345,4561999973.0
2007-11-01 18:55:00,0.69345,0.69375,0.69345,0.6936,6277899978.0
2007-11-01 19:00:00,0.6936,0.6936,0.6935,0.6936,7186599965.0
2007-11-01 19:05:00,0.6936,0.69375,0.6935,0.69365,7336599973.0
2007-11-01 19:10:00,0.6937,0.69395,0.69365,0.69385,6249749998.0
2007-11-01 19:15:00,0.69385,0.6939,0.6937,0.69375,4347199985.0
2007-11-01 19:20:00,0.69375,0.6939,0.69355,0.69365,5214099980.0
2007-11-01 19:25:00,0.69365,0.6938,0.6935,0.6938,4857799994.0
2007-11-01 19:30:00,0.6936,0.6938,0.69355,0.6936,5395800000.0
2007-11-01 19:35:00,0.6936,0.6942,0.69345,0.6938,5393600001.0
2007-11-01 19:40:00,0.6938,0.6939,0.6938,0.69385,4163999986.0
2007-11-01 19:45:00,0.69385,0.69385,0.6937,0.69385,1106999998.0
2007-11-01 19:50:00,0.69385,0.6941,0.6938,0.69385,3950499998.0
2007-11-01 19:55:00,0.6937,0.6938,0.6936,0.6936,6266200022.0
2007-11-01 20:00:00,0.6936,0.6937,0.69355,0.69365,8168399994.0
2007-11-01 20:05:00,0.69365,0.6938,0.69365,0.6937,6377300007.0
2007-11-01 20:10:00,0.69375,0.694,0.6937,0.69385,6604699981.0
2007-11-01 20:15:00,0.6939,0.69395,0.69375,0.69375,5193599999.0
2007-11-01 20:20:00,0.69375,0.6939,0.69375,0.69385,5199800000.0
2007-11-01 20:25:00,0.694,0.6943,0.6937,0.6943,8845699934.0
2007-11-01 20:30:00,0.69385,0.69385,0.69375,0.6938,4709399990.0
2007-11-01 20:35:00,0.6938,0.6939,0.69375,0.69375,5899799980.0
2007-11-01 20:40:00,0.69375,0.69385,0.6937,0.6938,6926500010.0
2007-11-01 20:45:00,0.69375,0.69385,0.69365,0.69375,6060399968.0
2007-11-01 20:50:00,0.69375,0.6946,0.69365,0.6944,4202299991.0
2007-11-01 20:55:00,0.6938,0.69395,0.6937,0.69385,5666500019.0
2007-11-01 21:00:00,0.6938,0.6939,0.6937,0.69385,4557200010.0
2007-11-01 21:05:00,0.69385,0.694,0.69375,0.694,5136500037.0
2007-11-01 21:10:00,0.694,0.694,0.6938,0.6939,4461899979.0
2007-11-01 21:15:00,0.6939,0.69395,0.69385,0.6939,5000799966.0
2007-11-01 21:20:00,0.69385,0.69415,0.6938,0.6941,9590599954.0
2007-11-01 21:25:00,0.6941,0.69425,0.69405,0.69415,5864799982.0
2007-11-01 21:30:00,0.69435,0.6947,0.69435,0.6946,8023099967.0
2007-11-01 21:35:00,0.6946,0.6946,0.6943,0.6944,5803099990.0
2007-11-01 21:40:00,0.6944,0.6944,0.6942,0.69435,5716399915.0
2007-11-01 21:45:00,0.69435,0.69445,0.6942,0.69445,4703299982.0
2007-11-01 21:50:00,0.69445,0.69465,0.6942,0.69455,4751499989.0
2007-11-01 21:55:00,0.69455,0.6946,0.69425,0.6943,5022799994.0
2007-11-01 22:00:00,0.6943,0.6944,0.694,0.6941,3859199984.0
2007-11-01 22:05:00,0.6941,0.6941,0.69395,0.69405,2961500003.0
2007-11-01 22:10:00,0.69405,0.6941,0.69395,0.69395,3696800032.0
2007-11-01 22:15:00,0.69395,0.6942,0.6938,0.6941,2816200018.0
2007-11-01 22:20:00,0.6941,0.69415,0.6939,0.694,3087800008.0
2007-11-01 22:25:00,0.694,0.694,0.6938,0.69385,1920400006.0
2007-11-01 22:30:00,0.69385,0.6939,0.69375,0.6938,2438399975.0
2007-11-01 22:35:00,0.6938,0.6939,0.69375,0.69385,2128099998.0
2007-11-01 22:40:00,0.69385,0.6939,0.6937,0.6938,1346900000.0
2007-11-01 22:45:00,0.6938,0.6938,0.69355,0.6936,2974699997.0
2007-11-01 22:50:00,0.69355,0.6936,0.6933,0.6934,1457800000.0
2007-11-01 22:55:00,0.6934,0.69345,0.6931,0.69325,1956999995.0
2007-11-01 23:00:00,0.69325,0.6936,0.69295,0.69345,2176499988.0
2007-11-01 23:05:00,0.69345,0.6936,0.69325,0.6934,1948000005.0
2007-11-01 23:10:00,0.6934,0.6935,0.69315,0.6933,1488400001.0
2007-11-01 23:15:00,0.6933,0.6934,0.6931,0.6933,988899998.0
2007-11-01 23:20:00,0.6933,0.69335,0.6929,0.69335,1773000000.0
2007-11-01 23:25:00,0.69335,0.69345,0.6932,0.69325,2095700000.0
2007-11-01 23:30:00,0.69325,0.6935,0.69325,0.6935,1464400000.0
2007-11-01 23:35:00,0.6935,0.6936,0.69335,0.6936,1004499997.0
2007-11-01 23:40:00,0.6936,0.69375,0.69335,0.6935,1407499992.0
2007-11-01 23:45:00,0.6935,0.6939,0.6934,0.6938,1613799993.0
2007-11-01 23:50:00,0.6938,0.6938,0.6937,0.6938,481400000.0
2007-11-01 23:55:00,0.6938,0.69405,0.6937,0.6939,1212999999.0
2007-11-02 00:00:00,0.69395,0.69405,0.69385,0.6939,1912800001.0
2007-11-02 00:05:00,0.6939,0.69395,0.6937,0.6938,1903099987.0
2007-11-02 00:10:00,0.69375,0.6938,0.6937,0.6938,1545999989.0
2007-11-02 00:15:00,0.6938,0.694,0.69375,0.6939,1905699996.0
2007-11-02 00:20:00,0.69385,0.69395,0.6938,0.69385,1838000000.0
2007-11-02 00:25:00,0.69385,0.6941,0.6938,0.6941,1843100004.0
2007-11-02 00:30:00,0.6941,0.6942,0.69405,0.69415,1608899997.0
2007-11-02 00:35:00,0.6942,0.6943,0.6941,0.69415,2610899994.0
2007-11-02 00:40:00,0.6942,0.6943,0.69405,0.6942,1431099997.0
2007-11-02 00:45:00,0.6942,0.6942,0.6941,0.6941,1414200000.0
2007-11-02 00:50:00,0.6941,0.6943,0.6941,0.6942,1490599998.0
2007-11-02 00:55:00,0.6942,0.6942,0.6941,0.69415,623299999.0
2007-11-02 01:00:00,0.69415,0.69415,0.6938,0.6939,1526200003.0
2007-11-02 01:05:00,0.6939,0.694,0.69375,0.6939,2852900001.0
2007-11-02 01:10:00,0.6938,0.6942,0.6938,0.6941,2810700008.0
2007-11-02 01:15:00,0.6941,0.6942,0.6939,0.69395,2756599993.0
2007-11-02 01:20:00,0.69395,0.69405,0.69385,0.6939,2531599988.0
2007-11-02 01:25:00,0.6939,0.6942,0.69385,0.6942,3420099987.0
2007-11-02 01:30:00,0.6942,0.6943,0.69405,0.69425,3120300005.0
2007-11-02 01:35:00,0.69425,0.6943,0.69415,0.69415,3494499991.0
2007-11-02 01:40:00,0.6942,0.69445,0.6942,0.69435,3393799973.0
2007-11-02 01:45:00,0.69435,0.6944,0.69425,0.6943,4103500014.0
2007-11-02 01:50:00,0.6943,0.6944,0.69415,0.6943,2445400001.0
2007-11-02 01:55:00,0.6943,0.69435,0.6942,0.6942,1302899994.0
2007-11-02 02:00:00,0.6942,0.69435,0.69395,0.6943,4892199983.0
2007-11-02 02:05:00,0.6943,0.6943,0.6941,0.69425,2101800001.0
2007-11-02 02:10:00,0.6943,0.69475,0.69415,0.6946,2951199974.0
2007-11-02 02:15:00,0.6947,0.6947,0.6942,0.6942,2244799984.0
2007-11-02 02:20:00,0.69425,0.6943,0.69395,0.69405,3071299997.0
2007-11-02 02:25:00,0.69405,0.6942,0.6939,0.6941,4202400001.0
2007-11-02 02:30:00,0.69405,0.6942,0.69395,0.69415,3073800011.0
2007-11-02 02:35:00,0.69415,0.6942,0.6941,0.69415,1382399999.0
2007-11-02 02:40:00,0.6941,0.6942,0.69405,0.69405,1593999988.0
2007-11-02 02:45:00,0.69405,0.6941,0.6939,0.69395,1840500014.0
2007-11-02 02:50:00,0.694,0.6941,0.6939,0.6941,2176599998.0
2007-11-02 02:55:00,0.6941,0.69415,0.694,0.69405,2582099981.0
2007-11-02 03:00:00,0.69405,0.69415,0.694,0.6941,2218799979.0
2007-11-02 03:05:00,0.6941,0.6941,0.69395,0.694,952800000.0
2007-11-02 03:10:00,0.694,0.6941,0.6939,0.6941,1216699999.0
2007-11-02 03:15:00,0.6941,0.6941,0.694,0.6941,460800000.0
2007-11-02 03:20:00,0.69405,0.6941,0.69395,0.694,730800001.0
2007-11-02 03:25:00,0.694,0.6941,0.69395,0.6941,589800001.0
2007-11-02 03:30:00,0.6941,0.6941,0.69395,0.69405,360800002.0
2007-11-02 03:35:00,0.694,0.69415,0.694,0.6941,1460000002.0
2007-11-02 03:40:00,0.6941,0.6943,0.69385,0.69385,2815199993.0
2007-11-02 03:45:00,0.69385,0.694,0.69385,0.694,1593200003.0
2007-11-02 03:50:00,0.694,0.694,0.6938,0.6939,3230400002.0
2007-11-02 03:55:00,0.6939,0.69395,0.69375,0.6939,2271300018.0
2007-11-02 04:00:00,0.6939,0.694,0.69385,0.694,849200002.0
2007-11-02 04:05:00,0.694,0.694,0.6939,0.69395,1117400002.0
2007-11-02 04:10:00,0.694,0.69405,0.69395,0.69405,402999997.0
2007-11-02 04:15:00,0.69405,0.69405,0.69395,0.694,318600002.0
2007-11-02 04:20:00,0.694,0.694,0.6939,0.69395,654499998.0
2007-11-02 04:25:00,0.694,0.694,0.69385,0.694,1632799995.0
2007-11-02 04:30:00,0.694,0.6941,0.69395,0.6941,1248800001.0
2007-11-02 04:35:00,0.6941,0.69415,0.69405,0.69415,1663600001.0
2007-11-02 04:40:00,0.69415,0.69415,0.694,0.6941,756800000.0
2007-11-02 04:45:00,0.6941,0.6943,0.69405,0.69415,2872799989.0
2007-11-02 04:50:00,0.69415,0.69425,0.69415,0.69415,2286400000.0
2007-11-02 04:55:00,0.69415,0.69425,0.69405,0.6941,1481299998.0
2007-11-02 05:00:00,0.6941,0.69415,0.69405,0.69415,1239499990.0
2007-11-02 05:05:00,0.69415,0.69435,0.694,0.6943,1790700000.0
2007-11-02 05:10:00,0.6943,0.6944,0.6942,0.69425,3976399989.0
2007-11-02 05:15:00,0.69425,0.6944,0.6942,0.6944,1510199995.0
2007-11-02 05:20:00,0.6944,0.69445,0.6943,0.6944,1402099988.0
2007-11-02 05:25:00,0.6944,0.6944,0.69425,0.69435,1526700001.0
2007-11-02 05:30:00,0.69435,0.6944,0.69425,0.6943,1146899996.0
2007-11-02 05:35:00,0.6943,0.6943,0.69415,0.6942,1530399990.0
2007-11-02 05:40:00,0.69415,0.6943,0.69415,0.69425,2088899998.0
2007-11-02 05:45:00,0.69425,0.6943,0.69405,0.6942,3171799998.0
2007-11-02 05:50:00,0.6942,0.69435,0.69405,0.6943,1772199996.0
2007-11-02 05:55:00,0.6943,0.6944,0.69425,0.69425,2539599982.0
2007-11-02 06:00:00,0.6943,0.6944,0.69425,0.69435,1227600011.0
2007-11-02 06:05:00,0.69435,0.6944,0.6943,0.69435,892800000.0
2007-11-02 06:10:00,0.69435,0.6944,0.6943,0.6944,792000000.0
2007-11-02 06:15:00,0.6944,0.6945,0.69435,0.6945,1478799980.0
2007-11-02 06:20:00,0.6945,0.69455,0.6945,0.69455,1050499989.0
2007-11-02 06:25:00,0.69455,0.69475,0.69445,0.6947,1934200000.0
2007-11-02 06:30:00,0.6947,0.69485,0.69465,0.6948,3109600007.0
2007-11-02 06:35:00,0.6948,0.6953,0.6948,0.6953,3401599999.0
2007-11-02 06:40:00,0.6953,0.6954,0.6951,0.6951,2492799998.0
2007-11-02 06:45:00,0.69515,0.6952,0.6949,0.6949,1605500000.0
2007-11-02 06:50:00,0.6949,0.695,0.6948,0.6949,1072099999.0
2007-11-02 06:55:00,0.6949,0.6949,0.69465,0.6947,1944800003.0
2007-11-02 07:00:00,0.6947,0.6948,0.69465,0.69465,2975400007.0
2007-11-02 07:05:00,0.6947,0.6948,0.6946,0.69475,2347699982.0
2007-11-02 07:10:00,0.6948,0.6948,0.69455,0.6946,1070499998.0
2007-11-02 07:15:00,0.6946,0.6948,0.6946,0.69475,2045499997.0
2007-11-02 07:20:00,0.69475,0.695,0.6945,0.69455,5934099986.0
2007-11-02 07:25:00,0.69455,0.6947,0.69445,0.6945,5125299950.0
2007-11-02 07:30:00,0.6945,0.69455,0.6943,0.6944,2924900003.0
2007-11-02 07:35:00,0.6944,0.69455,0.69425,0.6945,3905099986.0
2007-11-02 07:40:00,0.6945,0.69455,0.6943,0.69435,1788600011.0
2007-11-02 07:45:00,0.6944,0.69445,0.69435,0.69435,1735100004.0
2007-11-02 07:50:00,0.69435,0.69445,0.6943,0.6944,3266799985.0
2007-11-02 07:55:00,0.6944,0.69455,0.69435,0.69445,4093000007.0
2007-11-02 08:00:00,0.69445,0.69475,0.69445,0.6946,1731799994.0
2007-11-02 08:05:00,0.69455,0.6946,0.69405,0.69415,5096499984.0
2007-11-02 08:10:00,0.69415,0.6944,0.69415,0.6942,3677499978.0
2007-11-02 08:15:00,0.6942,0.69435,0.69405,0.6943,3919899987.0
2007-11-02 08:20:00,0.69425,0.6944,0.69425,0.6944,2755700002.0
2007-11-02 08:25:00,0.6944,0.6947,0.6944,0.6946,2076399997.0
2007-11-02 08:30:00,0.6946,0.69465,0.6945,0.69455,1822700000.0
2007-11-02 08:35:00,0.69455,0.6946,0.69425,0.69425,2052400001.0
2007-11-02 08:40:00,0.69425,0.69435,0.69415,0.69435,1950979993.0
2007-11-02 08:45:00,0.69435,0.69435,0.69415,0.69425,1575400008.0
2007-11-02 08:50:00,0.69425,0.69455,0.69415,0.6944,1908300010.0
2007-11-02 08:55:00,0.6944,0.6945,0.69425,0.69435,3125599992.0
2007-11-02 09:00:00,0.6944,0.6949,0.6942,0.6944,7998600051.0
2007-11-02 09:05:00,0.6944,0.6945,0.69405,0.6943,6479799982.0
2007-11-02 09:10:00,0.6943,0.69435,0.69415,0.69425,5927600012.0
2007-11-02 09:15:00,0.69425,0.6947,0.69425,0.6944,7618700003.0
2007-11-02 09:20:00,0.6944,0.6947,0.6943,0.6943,6696100013.0
2007-11-02 09:25:00,0.69435,0.69455,0.69435,0.69445,7511499995.0
2007-11-02 09:30:00,0.69445,0.69465,0.6941,0.69465,9745999983.0
2007-11-02 09:35:00,0.69465,0.69465,0.69435,0.69445,4900499987.0
2007-11-02 09:40:00,0.69445,0.6945,0.6942,0.6942,5756200008.0
2007-11-02 09:45:00,0.6941,0.6947,0.6941,0.6945,7663399991.0
2007-11-02 09:50:00,0.6947,0.6948,0.6945,0.6947,4948499987.0
2007-11-02 09:55:00,0.6947,0.6947,0.6942,0.6947,8592600043.0
2007-11-02 10:00:00,0.69465,0.695,0.69465,0.695,5303306915.0
2007-11-02 10:05:00,0.695,0.695,0.6947,0.69485,8524202240.0
2007-11-02 10:10:00,0.69485,0.69495,0.69475,0.6948,8035800034.0
2007-11-02 10:15:00,0.69485,0.69485,0.6946,0.69465,4998499996.0
2007-11-02 10:20:00,0.6945,0.6945,0.6943,0.69435,8165900051.0
2007-11-02 10:25:00,0.6942,0.6944,0.6942,0.6943,4788799966.0
2007-11-02 10:30:00,0.69425,0.6944,0.6942,0.6942,5494400021.0
2007-11-02 10:35:00,0.6942,0.6943,0.69415,0.6942,4802999998.0
2007-11-02 10:40:00,0.6942,0.6943,0.6941,0.69415,4930899971.0
2007-11-02 10:45:00,0.69415,0.6945,0.6941,0.6945,5384600003.0
2007-11-02 10:50:00,0.6945,0.6946,0.6939,0.6939,6875300008.0
2007-11-02 10:55:00,0.6944,0.6953,0.69405,0.6942,7245199936.0
2007-11-02 11:00:00,0.6942,0.69425,0.694,0.6941,5200999995.0
2007-11-02 11:05:00,0.6941,0.6941,0.694,0.69405,3324599979.0
2007-11-02 11:10:00,0.695,0.6951,0.69415,0.695,6712100020.0
2007-11-02 11:15:00,0.6945,0.6949,0.6944,0.6944,7404400007.0
2007-11-02 11:20:00,0.6944,0.6944,0.69425,0.6943,4603499991.0
2007-11-02 11:25:00,0.69425,0.6943,0.694,0.6942,7898899955.0
2007-11-02 11:30:00,0.6949,0.6952,0.6941,0.6951,9672799998.0
2007-11-02 11:35:00,0.6952,0.6952,0.69425,0.69435,8098100081.0
2007-11-02 11:40:00,0.69435,0.6953,0.69435,0.6952,8132299984.0
2007-11-02 11:45:00,0.6953,0.6953,0.6942,0.695,6880899987.0
2007-11-02 11:50:00,0.6949,0.695,0.69435,0.69445,6631299970.0
2007-11-02 11:55:00,0.69445,0.6952,0.69445,0.6952,7681999984.0
2007-11-02 12:00:00,0.6953,0.6955,0.6949,0.695,8837700051.0
2007-11-02 12:05:00,0.69485,0.6953,0.69475,0.69485,6910699984.0
2007-11-02 12:10:00,0.69485,0.695,0.69485,0.695,5159100041.0
2007-11-02 12:15:00,0.6951,0.6952,0.6948,0.69495,7397800009.0
2007-11-02 12:20:00,0.6949,0.6951,0.69485,0.6951,8322200020.0
2007-11-02 12:25:00,0.69495,0.69515,0.6949,0.695,8193300019.0
2007-11-02 12:30:00,0.69505,0.6952,0.6949,0.6951,8444599852.0
2007-11-02 12:35:00,0.6951,0.6953,0.69505,0.6953,5136500013.0
2007-11-02 12:40:00,0.6953,0.6953,0.6945,0.6947,6844000035.0
2007-11-02 12:45:00,0.6948,0.6952,0.6947,0.6949,7456700059.0
2007-11-02 12:50:00,0.695,0.69505,0.69485,0.69505,7181099989.0
2007-11-02 12:55:00,0.695,0.6952,0.6948,0.6952,5887100052.0
2007-11-02 13:00:00,0.6952,0.6954,0.69495,0.69495,7333599977.0
2007-11-02 13:05:00,0.69495,0.6951,0.6948,0.695,7365600061.0
2007-11-02 13:10:00,0.6949,0.6953,0.6949,0.6952,6207300085.0
2007-11-02 13:15:00,0.69515,0.6953,0.6948,0.69495,8475000009.0
2007-11-02 13:20:00,0.6951,0.6954,0.69495,0.695,7303599964.0
2007-11-02 13:25:00,0.6952,0.6956,0.69485,0.69485,6428800011.0
2007-11-02 13:30:00,0.695,0.6956,0.6948,0.6948,5328000053.0
2007-11-02 13:35:00,0.6948,0.6948,0.6945,0.69455,5293199999.0
2007-11-02 13:40:00,0.6955,0.6961,0.6944,0.6947,8658399993.0
2007-11-02 13:45:00,0.6959,0.6959,0.69455,0.6957,8214999998.0
2007-11-02 13:50:00,0.6949,0.6956,0.6948,0.6949,8411399980.0
2007-11-02 13:55:00,0.6949,0.6957,0.69475,0.6956,7289899943.0
2007-11-02 14:00:00,0.6946,0.6955,0.6946,0.6948,6746799925.0
2007-11-02 14:05:00,0.6948,0.6959,0.6948,0.6957,9159999999.0
2007-11-02 14:10:00,0.6949,0.6954,0.69485,0.695,9951800014.0
2007-11-02 14:15:00,0.695,0.69525,0.69495,0.69515,8700999981.0
2007-11-02 14:20:00,0.6948,0.6952,0.6948,0.6952,6451999976.0
2007-11-02 14:25:00,0.6951,0.6956,0.69495,0.69505,7146599975.0
2007-11-02 14:30:00,0.69505,0.6954,0.69435,0.6951,8436699993.0
2007-11-02 14:35:00,0.6952,0.6954,0.695,0.695,7262699964.0
2007-11-02 14:40:00,0.6951,0.6963,0.695,0.695,7876099978.0
2007-11-02 14:45:00,0.6958,0.69585,0.6954,0.69565,5897200002.0
2007-11-02 14:50:00,0.6954,0.6957,0.6952,0.6952,7878999980.0
2007-11-02 14:55:00,0.6953,0.6953,0.6949,0.6949,7881200004.0
2007-11-02 15:00:00,0.695,0.6954,0.6949,0.695,9479100001.0
2007-11-02 15:05:00,0.6949,0.6958,0.6949,0.6951,7371299969.0
2007-11-02 15:10:00,0.6952,0.6954,0.695,0.6951,6619199954.0
2007-11-02 15:15:00,0.6951,0.6957,0.695,0.6957,9488499923.0
2007-11-02 15:20:00,0.6958,0.696,0.6948,0.6958,9368799912.0
2007-11-02 15:25:00,0.6959,0.6962,0.6953,0.69535,8172000010.0
2007-11-02 15:30:00,0.6958,0.6959,0.69515,0.6958,6376499979.0
2007-11-02 15:35:00,0.6959,0.696,0.69495,0.695,5746399974.0
2007-11-02 15:40:00,0.6957,0.696,0.6949,0.6951,8219000024.0
2007-11-02 15:45:00,0.6951,0.696,0.6951,0.6959,9433399932.0
2007-11-02 15:50:00,0.6953,0.6959,0.6952,0.6952,9919300013.0
2007-11-02 15:55:00,0.6958,0.6958,0.6948,0.6948,6509799906.0
2007-11-02 16:00:00,0.6957,0.6959,0.69485,0.6959,8159199982.0
2007-11-02 16:05:00,0.6958,0.6958,0.6949,0.6958,7037599976.0
2007-11-02 16:10:00,0.6952,0.6959,0.695,0.6952,7853599978.0
2007-11-02 16:15:00,0.6952,0.6958,0.69515,0.6958,7162500005.0
2007-11-02 16:20:00,0.6957,0.6958,0.6955,0.6956,9435500025.0
2007-11-02 16:25:00,0.6955,0.69615,0.6954,0.6954,6617000010.0
2007-11-02 16:30:00,0.6955,0.6958,0.6954,0.6955,7139999978.0
2007-11-02 16:35:00,0.6958,0.69585,0.6954,0.6957,7955199934.0
2007-11-02 16:40:00,0.6957,0.69595,0.6952,0.6953,9336299974.0
2007-11-02 16:45:00,0.6952,0.6954,0.6952,0.6953,7772800012.0
2007-11-02 16:50:00,0.6954,0.69585,0.6953,0.6953,8467599996.0
2007-11-02 16:55:00,0.69565,0.6958,0.6954,0.6955,5328699992.0
2007-11-02 17:00:00,0.6957,0.6959,0.6953,0.6954,7810200010.0
2007-11-02 17:05:00,0.6953,0.6958,0.6951,0.6957,5528600026.0
2007-11-02 17:10:00,0.6957,0.6959,0.6957,0.69585,5372599975.0
2007-11-02 17:15:00,0.6946,0.6959,0.6946,0.6959,6321599981.0
2007-11-02 17:20:00,0.6959,0.6959,0.6956,0.6956,7465199966.0
2007-11-02 17:25:00,0.6956,0.6957,0.6949,0.6955,9676500009.0
2007-11-02 17:30:00,0.6955,0.69565,0.6952,0.6953,8898400037.0
2007-11-02 17:35:00,0.6955,0.6956,0.6951,0.69545,8469600116.0
2007-11-02 17:40:00,0.69545,0.6956,0.6948,0.6954,8146799986.0
2007-11-02 17:45:00,0.6954,0.6954,0.69525,0.6954,5257799976.0
2007-11-02 17:50:00,0.6954,0.6955,0.6944,0.6947,9854600088.0
2007-11-02 17:55:00,0.6946,0.6955,0.6946,0.6948,9861400068.0
2007-11-02 18:00:00,0.6949,0.6955,0.6947,0.6954,6674600008.0
2007-11-02 18:05:00,0.69545,0.69545,0.6948,0.6952,7098299998.0
2007-11-02 18:10:00,0.6948,0.6951,0.6948,0.6951,9375999890.0
2007-11-02 18:15:00,0.6952,0.6952,0.6948,0.6951,9110599935.0
2007-11-02 18:20:00,0.695,0.6953,0.695,0.6952,9611800033.0
2007-11-02 18:25:00,0.6953,0.6953,0.69495,0.6952,5711600015.0
2007-11-02 18:30:00,0.6954,0.6954,0.6951,0.6952,6197999994.0
2007-11-02 18:35:00,0.6951,0.6953,0.6951,0.6951,2570400000.0
2007-11-02 18:40:00,0.695,0.6951,0.6949,0.6951,4284000000.0
2007-11-02 18:45:00,0.6951,0.6951,0.69465,0.69475,7539699989.0
2007-11-02 18:50:00,0.6947,0.6949,0.6947,0.6948,9558500010.0
2007-11-02 18:55:00,0.6947,0.69495,0.6945,0.69495,7184800003.0
2007-11-02 19:00:00,0.69485,0.695,0.69465,0.695,6450799969.0
2007-11-02 19:05:00,0.695,0.695,0.6947,0.6949,8057200004.0
2007-11-02 19:10:00,0.6949,0.6952,0.6949,0.6952,6733599972.0
2007-11-02 19:15:00,0.6952,0.69525,0.69505,0.6952,6852299996.0
2007-11-02 19:20:00,0.6952,0.6953,0.6951,0.6953,9239699995.0
2007-11-02 19:25:00,0.6953,0.6953,0.6951,0.69525,6040999971.0
2007-11-02 19:30:00,0.69525,0.6954,0.6941,0.6953,4495900012.0
2007-11-02 19:35:00,0.6953,0.6953,0.69515,0.6952,3679599995.0
2007-11-02 19:40:00,0.6952,0.6952,0.695,0.695,2842899999.0
2007-11-02 19:45:00,0.695,0.6951,0.6948,0.69485,4287799999.0
2007-11-02 19:50:00,0.69485,0.695,0.69475,0.6949,3276700018.0
2007-11-02 19:55:00,0.6949,0.6949,0.69455,0.6948,4492100036.0
2007-11-02 20:00:00,0.6948,0.69485,0.69475,0.69485,5353499975.0
2007-11-02 20:05:00,0.69485,0.6949,0.69475,0.69485,5628199991.0
2007-11-02 20:10:00,0.69485,0.69485,0.69465,0.6947,4877500009.0
2007-11-02 20:15:00,0.6947,0.69475,0.69445,0.6946,7922799986.0
2007-11-02 20:20:00,0.69455,0.6946,0.6942,0.69445,7956299941.0
2007-11-02 20:25:00,0.69445,0.6945,0.69415,0.6943,7259999980.0
2007-11-02 20:30:00,0.6943,0.69435,0.69415,0.69425,6127399989.0
2007-11-02 20:35:00,0.69425,0.69425,0.69405,0.6941,5010900000.0
2007-11-02 20:40:00,0.6941,0.6945,0.69405,0.6943,5334599985.0
2007-11-02 20:45:00,0.6943,0.6943,0.69415,0.6942,3691199986.0
2007-11-02 20:50:00,0.69425,0.69425,0.6941,0.69415,3083100000.0
2007-11-02 20:55:00,0.6942,0.69425,0.694,0.694,4707699983.0
2007-11-02 21:00:00,0.694,0.69425,0.694,0.6941,5278499981.0
2007-11-02 21:05:00,0.6941,0.6943,0.69405,0.69425,3421799976.0
2007-11-02 21:10:00,0.6943,0.6943,0.69405,0.6942,3504399950.0
2007-11-02 21:15:00,0.6942,0.69435,0.6941,0.6943,3458200014.0
2007-11-02 21:20:00,0.6943,0.6945,0.6942,0.69445,5129799983.0
2007-11-02 21:25:00,0.6944,0.69455,0.69435,0.69445,5377800000.0
2007-11-02 21:30:00,0.69445,0.6945,0.6944,0.6944,2862299995.0
2007-11-02 21:35:00,0.69445,0.6945,0.6944,0.6945,2866700011.0
2007-11-02 21:40:00,0.6945,0.6946,0.69445,0.6946,4524400028.0
2007-11-02 21:45:00,0.6946,0.6947,0.69455,0.6946,4169099992.0
2007-11-02 21:50:00,0.6946,0.69475,0.69455,0.69465,2997199975.0
2007-11-02 21:55:00,0.69465,0.69475,0.6945,0.6945,3719199999.0
2007-11-02 22:00:00,0.6945,0.6947,0.6945,0.6947,1891299999.0
2007-11-02 22:05:00,0.6947,0.69475,0.69465,0.6947,1884799998.0
2007-11-02 22:10:00,0.6947,0.6948,0.69465,0.6948,902399997.0
2007-11-02 22:15:00,0.6948,0.69485,0.69475,0.69485,3062300010.0
2007-11-02 22:20:00,0.69485,0.69495,0.69475,0.69495,1378799988.0
2007-11-02 22:25:00,0.69495,0.69495,0.6946,0.6946,3924499979.0
2007-11-02 22:30:00,0.6946,0.6947,0.6944,0.69445,3385099995.0
2007-11-02 22:35:00,0.69445,0.6945,0.6944,0.69445,3417099998.0
2007-11-02 22:40:00,0.69445,0.69455,0.6943,0.6944,2469599993.0
2007-11-02 22:45:00,0.69445,0.69445,0.6942,0.69425,2237168140.0
2007-11-02 22:50:00,0.69425,0.69435,0.69395,0.694,3088000012.0
2007-11-02 22:55:00,0.694,0.69415,0.69395,0.69395,2711199988.0
2007-11-05 00:00:00,0.6947,0.6947,0.69439,0.69459,1404674997.0
2007-11-05 00:05:00,0.69455,0.69468,0.69405,0.6946,1380649989.0
2007-11-05 00:10:00,0.6946,0.6946,0.69445,0.69445,297500000.0
2007-11-05 00:15:00,0.6945,0.69473,0.69405,0.69445,351600000.0
2007-11-05 00:20:00,0.69445,0.69466,0.69445,0.69463,334800000.0
2007-11-05 00:25:00,0.6945,0.6947,0.69445,0.69467,638100001.0
2007-11-05 00:30:00,0.69466,0.6947,0.6944,0.6947,481600001.0
2007-11-05 00:35:00,0.6947,0.69475,0.69445,0.69465,600699991.0
2007-11-05 00:40:00,0.69477,0.69477,0.6946,0.69465,539300000.0
2007-11-05 00:45:00,0.69465,0.6949,0.6946,0.6948,1156199994.0
2007-11-05 00:50:00,0.6948,0.6949,0.69475,0.6949,1230299995.0
2007-11-05 00:55:00,0.69485,0.695,0.69485,0.6949,1275400000.0
2007-11-05 01:00:00,0.6949,0.695,0.69475,0.6948,1705600003.0
2007-11-05 01:05:00,0.6948,0.695,0.6946,0.69465,2016899994.0
2007-11-05 01:10:00,0.69465,0.6948,0.6946,0.6948,899200000.0
2007-11-05 01:15:00,0.6948,0.69495,0.69475,0.69495,827200000.0
2007-11-05 01:20:00,0.69495,0.6951,0.6949,0.6951,922599994.0
2007-11-05 01:25:00,0.6951,0.6951,0.6949,0.69495,548700000.0
2007-11-05 01:30:00,0.6949,0.695,0.6949,0.695,336300000.0
2007-11-05 01:35:00,0.6949,0.695,0.6948,0.6948,784800000.0
2007-11-05 01:40:00,0.6948,0.6949,0.69475,0.69475,1412100000.0
2007-11-05 01:45:00,0.69475,0.6949,0.69475,0.69485,1424100000.0
2007-11-05 01:50:00,0.69485,0.6949,0.6945,0.6946,1644600012.0
2007-11-05 01:55:00,0.6946,0.6946,0.6945,0.6946,1692299994.0
2007-11-05 02:00:00,0.6946,0.6946,0.6944,0.6944,2654899986.0
2007-11-05 02:05:00,0.6944,0.6945,0.69435,0.6945,3143100023.0
2007-11-05 02:10:00,0.6945,0.69465,0.69445,0.6946,2908200012.0
2007-11-05 02:15:00,0.6946,0.6947,0.69445,0.6945,2923200008.0
2007-11-05 02:20:00,0.6945,0.69465,0.69435,0.6945,3480800005.0
2007-11-05 02:25:00,0.6945,0.6945,0.69425,0.6944,2536599987.0
2007-11-05 02:30:00,0.6944,0.6945,0.69435,0.6944,2756499998.0
2007-11-05 02:35:00,0.6944,0.69445,0.6943,0.6944,1367400005.0
2007-11-05 02:40:00,0.6943,0.6944,0.6943,0.69435,913300000.0
2007-11-05 02:45:00,0.69435,0.69435,0.69425,0.6943,998300004.0
2007-11-05 02:50:00,0.6943,0.6945,0.6943,0.69435,965300001.0
2007-11-05 02:55:00,0.69435,0.69435,0.6941,0.69415,1090200000.0
2007-11-05 03:00:00,0.6942,0.69435,0.69415,0.69425,1563899996.0
2007-11-05 03:05:00,0.6943,0.6943,0.69425,0.69425,1639999995.0
2007-11-05 03:10:00,0.69425,0.6943,0.69415,0.69425,1126599996.0
2007-11-05 03:15:00,0.69425,0.6943,0.69415,0.6943,1287600000.0
2007-11-05 03:20:00,0.6943,0.69445,0.6942,0.6944,3099600021.0
2007-11-05 03:25:00,0.6944,0.6945,0.69435,0.6945,1709500021.0
2007-11-05 03:30:00,0.6945,0.6945,0.6943,0.69435,771200004.0
2007-11-05 03:35:00,0.69435,0.69445,0.69425,0.6944,1089299999.0
2007-11-05 03:40:00,0.6944,0.6944,0.6943,0.69435,771699998.0
2007-11-05 03:45:00,0.69435,0.6944,0.6943,0.6944,930500000.0
2007-11-05 03:50:00,0.6944,0.6944,0.69415,0.6943,1806899989.0
2007-11-05 03:55:00,0.6943,0.6944,0.69425,0.6944,1408599997.0
2007-11-05 04:00:00,0.6944,0.69455,0.69435,0.6945,1815899996.0
2007-11-05 04:05:00,0.6945,0.69455,0.69445,0.6945,2663399984.0
2007-11-05 04:10:00,0.6945,0.69465,0.69445,0.6946,1316700004.0
2007-11-05 04:15:00,0.6946,0.6946,0.69435,0.6944,1126699997.0
2007-11-05 04:20:00,0.6944,0.69455,0.6943,0.6944,1699200006.0
2007-11-05 04:25:00,0.6944,0.6945,0.6943,0.6945,1431699989.0
2007-11-05 04:30:00,0.69445,0.69455,0.69435,0.69445,723600000.0
2007-11-05 04:35:00,0.69445,0.69445,0.69435,0.69445,984500002.0
2007-11-05 04:40:00,0.6944,0.69445,0.6943,0.69435,1973199997.0
2007-11-05 04:45:00,0.69435,0.69435,0.69425,0.6943,2182999993.0
2007-11-05 04:50:00,0.6943,0.69435,0.69425,0.6943,2008799998.0
2007-11-05 04:55:00,0.6943,0.69435,0.6941,0.69415,2737499998.0
2007-11-05 05:00:00,0.69415,0.69415,0.6939,0.694,3607299987.0
2007-11-05 05:05:00,0.694,0.6941,0.69375,0.69385,4749599973.0
2007-11-05 05:10:00,0.6939,0.694,0.69375,0.694,4136299981.0
2007-11-05 05:15:00,0.694,0.6942,0.6939,0.69395,3204499986.0
2007-11-05 05:20:00,0.694,0.6941,0.69385,0.694,2144699981.0
2007-11-05 05:25:00,0.694,0.6942,0.694,0.69415,949399995.0
2007-11-05 05:30:00,0.69415,0.6942,0.69405,0.69415,842999991.0
2007-11-05 05:35:00,0.69415,0.6942,0.69415,0.6942,781600000.0
2007-11-05 05:40:00,0.69415,0.6942,0.69385,0.69395,3088199966.0
2007-11-05 05:45:00,0.69395,0.6941,0.6939,0.6941,3644200015.0
2007-11-05 05:50:00,0.6941,0.6941,0.6939,0.69395,3023700011.0
2007-11-05 05:55:00,0.69395,0.6942,0.69385,0.69395,2759700000.0
2007-11-05 06:00:00,0.69395,0.69395,0.6937,0.6937,2524099977.0
2007-11-05 06:05:00,0.6937,0.6937,0.69355,0.69355,2312399987.0
2007-11-05 06:10:00,0.69355,0.6936,0.6935,0.6936,1657399993.0
2007-11-05 06:15:00,0.6936,0.6938,0.6936,0.6937,2125199987.0
2007-11-05 06:20:00,0.69365,0.6938,0.69355,0.6938,4401899998.0
2007-11-05 06:25:00,0.6938,0.6938,0.69355,0.69355,5159100032.0
2007-11-05 06:30:00,0.69355,0.6936,0.69345,0.6936,2505400027.0
2007-11-05 06:35:00,0.6936,0.6939,0.69355,0.69365,3288300012.0
2007-11-05 06:40:00,0.69365,0.6939,0.6936,0.6938,4295100017.0
2007-11-05 06:45:00,0.6938,0.69395,0.6938,0.6939,1493700000.0
2007-11-05 06:50:00,0.6939,0.69395,0.6938,0.6939,2121600006.0
2007-11-05 06:55:00,0.6939,0.694,0.69375,0.694,1100500008.0
2007-11-05 07:00:00,0.694,0.69405,0.69395,0.69405,995000003.0
2007-11-05 07:05:00,0.69405,0.69405,0.69385,0.69385,1287299995.0
2007-11-05 07:10:00,0.69385,0.69385,0.69365,0.6938,3257099972.0
2007-11-05 07:15:00,0.6938,0.69385,0.69365,0.6938,3152999994.0
2007-11-05 07:20:00,0.6938,0.6939,0.6936,0.69385,5127299971.0
2007-11-05 07:25:00,0.69385,0.69395,0.6938,0.6939,2048699995.0
2007-11-05 07:30:00,0.6939,0.69395,0.69375,0.6939,1839499999.0
2007-11-05 07:35:00,0.6939,0.6941,0.6939,0.6939,1658899993.0
2007-11-05 07:40:00,0.6939,0.69395,0.69355,0.69375,2825800010.0
2007-11-05 07:45:00,0.69375,0.69395,0.69375,0.69385,2917400008.0
2007-11-05 07:50:00,0.6939,0.694,0.6937,0.694,4651999989.0
2007-11-05 07:55:00,0.694,0.69415,0.69385,0.69395,4295800003.0
2007-11-05 08:00:00,0.6939,0.69405,0.69375,0.694,5302600022.0
2007-11-05 08:05:00,0.694,0.694,0.69365,0.69375,4455200021.0
2007-11-05 08:10:00,0.69375,0.69405,0.6937,0.694,4035200000.0
2007-11-05 08:15:00,0.694,0.694,0.6937,0.69375,3484800011.0
2007-11-05 08:20:00,0.6937,0.69385,0.69365,0.69375,4674799993.0
2007-11-05 08:25:00,0.69375,0.69385,0.6937,0.69375,2980700002.0
2007-11-05 08:30:00,0.69375,0.69395,0.69375,0.6938,2005000024.0
2007-11-05 08:35:00,0.69375,0.694,0.69375,0.694,2179499992.0
2007-11-05 08:40:00,0.694,0.69425,0.69395,0.69415,1579199993.0
2007-11-05 08:45:00,0.69415,0.6942,0.6941,0.6941,1889200002.0
2007-11-05 08:50:00,0.6941,0.6941,0.69385,0.69395,1572800001.0
2007-11-05 08:55:00,0.69395,0.69395,0.6938,0.6939,2116200011.0
2007-11-05 09:00:00,0.6939,0.69395,0.69365,0.69385,5946400060.0
2007-11-05 09:05:00,0.6938,0.6939,0.6937,0.69385,5023900005.0
2007-11-05 09:10:00,0.6938,0.6941,0.6937,0.6938,4285699987.0
2007-11-05 09:15:00,0.6938,0.69395,0.6938,0.6938,6627199995.0
2007-11-05 09:20:00,0.6938,0.6939,0.69355,0.6936,3913500026.0
2007-11-05 09:25:00,0.6936,0.6938,0.6935,0.69375,2581499999.0
2007-11-05 09:30:00,0.69375,0.6941,0.69365,0.694,5997200012.0
2007-11-05 09:35:00,0.694,0.694,0.69375,0.69385,4321600023.0
2007-11-05 09:40:00,0.69385,0.6941,0.6938,0.6941,3578200013.0
2007-11-05 09:45:00,0.6939,0.6942,0.69375,0.6938,6792000033.0
2007-11-05 09:50:00,0.69385,0.6942,0.69375,0.6938,6553199992.0
2007-11-05 09:55:00,0.6938,0.6943,0.6937,0.69375,5698199977.0
2007-11-05 10:00:00,0.6945,0.6946,0.6936,0.6936,10235899977.0
2007-11-05 10:05:00,0.6936,0.6943,0.69355,0.6937,7340700000.0
2007-11-05 10:10:00,0.69385,0.69395,0.69375,0.69385,5084800014.0
2007-11-05 10:15:00,0.6939,0.69395,0.6938,0.69385,4521599982.0
2007-11-05 10:20:00,0.6938,0.694,0.6935,0.694,6809499985.0
2007-11-05 10:25:00,0.694,0.69405,0.6939,0.69395,6156700040.0
2007-11-05 10:30:00,0.6941,0.6947,0.6938,0.69405,4751199984.0
2007-11-05 10:35:00,0.69405,0.69425,0.69395,0.6942,5133499980.0
2007-11-05 10:40:00,0.69415,0.6942,0.69405,0.69405,7584500031.0
2007-11-05 10:45:00,0.6954,0.6954,0.69405,0.69425,6938299989.0
2007-11-05 10:50:00,0.695,0.6954,0.694,0.6953,8471000067.0
2007-11-05 10:55:00,0.6954,0.6954,0.6943,0.6951,4988800000.0
2007-11-05 11:00:00,0.6952,0.6953,0.6946,0.6946,5493000021.0
2007-11-05 11:05:00,0.6946,0.6956,0.69405,0.69405,5635900004.0
2007-11-05 11:10:00,0.69405,0.6954,0.69395,0.6951,5860200016.0
2007-11-05 11:15:00,0.694,0.69405,0.6937,0.69375,6978300002.0
2007-11-05 11:20:00,0.69375,0.6948,0.6936,0.6938,7503099921.0
2007-11-05 11:25:00,0.6946,0.6947,0.69355,0.6937,5631800022.0
2007-11-05 11:30:00,0.6937,0.69465,0.6937,0.6942,8538599985.0
2007-11-05 11:35:00,0.69475,0.69475,0.6944,0.6947,9540600024.0
2007-11-05 11:40:00,0.6947,0.6953,0.6947,0.69525,7285599998.0
2007-11-05 11:45:00,0.6943,0.69555,0.6943,0.6951,6642799990.0
2007-11-05 11:50:00,0.6951,0.6956,0.6941,0.6955,5361499990.0
2007-11-05 11:55:00,0.6955,0.6956,0.6952,0.6953,3662199988.0
2007-11-05 12:00:00,0.6942,0.6943,0.6942,0.6943,2572800000.0
2007-11-05 12:05:00,0.6944,0.6944,0.6942,0.6942,4288000000.0
2007-11-05 12:10:00,0.6957,0.6957,0.6953,0.6953,6443499995.0
2007-11-05 12:15:00,0.6953,0.6954,0.6942,0.6952,6449499966.0
2007-11-05 12:20:00,0.6952,0.6952,0.6947,0.6949,5691600001.0
2007-11-05 12:25:00,0.6949,0.6949,0.69455,0.69455,8573999992.0
2007-11-05 12:30:00,0.695,0.6952,0.69435,0.6944,7752599964.0
2007-11-05 12:35:00,0.6944,0.6948,0.6944,0.6948,5816399975.0
2007-11-05 12:40:00,0.6944,0.6949,0.69435,0.6948,6876899948.0
2007-11-05 12:45:00,0.6944,0.6949,0.69435,0.6948,6266799957.0
2007-11-05 12:50:00,0.69445,0.6948,0.6943,0.6944,8953999953.0
2007-11-05 12:55:00,0.6944,0.6949,0.69435,0.6948,8453299987.0
2007-11-05 13:00:00,0.6949,0.6949,0.69435,0.6945,6139600027.0
2007-11-05 13:05:00,0.6945,0.6948,0.6945,0.6948,8614300009.0
2007-11-05 13:10:00,0.6944,0.6945,0.69435,0.6944,6025000000.0
2007-11-05 13:15:00,0.6944,0.6953,0.6944,0.6951,9072999937.0
2007-11-05 13:20:00,0.69455,0.6954,0.69445,0.6954,6450599979.0
2007-11-05 13:25:00,0.69455,0.6958,0.69455,0.6955,4303799997.0
2007-11-05 13:30:00,0.6954,0.6954,0.6954,0.6954,1923499986.0
2007-11-05 13:35:00,0.6955,0.6955,0.69495,0.69495,6176500002.0
2007-11-05 13:40:00,0.6955,0.6958,0.69495,0.695,4691599968.0
2007-11-05 13:45:00,0.695,0.69505,0.6949,0.695,4552699988.0
2007-11-05 13:50:00,0.695,0.6955,0.69475,0.6954,8028199941.0
2007-11-05 13:55:00,0.6949,0.6955,0.6948,0.6955,4878299993.0
2007-11-05 14:00:00,0.695,0.695,0.6947,0.6948,3136900010.0
2007-11-05 14:05:00,0.6948,0.69495,0.69475,0.69495,4010600015.0
2007-11-05 14:10:00,0.6958,0.6958,0.6951,0.69525,4623700022.0
2007-11-05 14:15:00,0.696,0.696,0.6952,0.6953,2157400009.0
2007-11-05 14:20:00,0.6953,0.6959,0.6952,0.69555,4495100001.0
2007-11-05 14:25:00,0.6958,0.6959,0.69565,0.6957,7961849958.0
2007-11-05 14:30:00,0.6957,0.6957,0.6955,0.6956,4739400032.0
2007-11-05 14:35:00,0.6956,0.6959,0.69555,0.6956,4543199999.0
2007-11-05 14:40:00,0.6957,0.6959,0.6957,0.69585,5764400005.0
2007-11-05 14:45:00,0.69585,0.6959,0.6955,0.6958,5930199974.0
2007-11-05 14:50:00,0.6956,0.6962,0.69555,0.6956,5361999983.0
2007-11-05 14:55:00,0.6956,0.6958,0.69555,0.6957,6295199953.0
2007-11-05 15:00:00,0.69565,0.6959,0.6956,0.6959,7123599978.0
2007-11-05 15:05:00,0.6955,0.696,0.6955,0.6958,7575200018.0
2007-11-05 15:10:00,0.6958,0.69605,0.6957,0.6959,6688399958.0
2007-11-05 15:15:00,0.6958,0.69615,0.6958,0.6959,4148200003.0
2007-11-05 15:20:00,0.696,0.6962,0.6959,0.696,3926899976.0
2007-11-05 15:25:00,0.69615,0.69615,0.69595,0.6961,4465199982.0
2007-11-05 15:30:00,0.69585,0.69595,0.6958,0.69585,3418375473.0
2007-11-05 15:35:00,0.6961,0.6961,0.69595,0.696,7489300059.0
2007-11-05 15:40:00,0.6961,0.6962,0.696,0.696,10103999995.0
2007-11-05 15:45:00,0.6959,0.696,0.6959,0.69595,8083199996.0
2007-11-05 15:50:00,0.69595,0.69635,0.69595,0.6963,3695699986.0
2007-11-05 15:55:00,0.6962,0.6962,0.6958,0.6959,8597399946.0
2007-11-05 16:00:00,0.6959,0.6959,0.6955,0.6957,7438200010.0
2007-11-05 16:05:00,0.69575,0.6959,0.6956,0.69585,6815799997.0
2007-11-05 16:10:00,0.69585,0.6961,0.6953,0.69605,4597899976.0
2007-11-05 16:15:00,0.69605,0.6961,0.69595,0.69605,6325349984.0
2007-11-05 16:20:00,0.6953,0.6962,0.6951,0.6951,6459199973.0
2007-11-05 16:25:00,0.6952,0.6962,0.6951,0.6952,7925799942.0
2007-11-05 16:30:00,0.6951,0.69645,0.6951,0.6964,7715349992.0
2007-11-05 16:35:00,0.6964,0.6964,0.6953,0.6962,7752799955.0
2007-11-05 16:40:00,0.6953,0.6954,0.6952,0.6953,8444799952.0
2007-11-05 16:45:00,0.6954,0.6954,0.6952,0.6953,8444799952.0
2007-11-05 16:50:00,0.6954,0.6963,0.6953,0.69625,5561999977.0
2007-11-05 16:55:00,0.6952,0.69605,0.6951,0.69585,10409000055.0
2007-11-05 17:00:00,0.6958,0.696,0.6953,0.69585,5547799998.0
2007-11-05 17:05:00,0.69585,0.6959,0.6953,0.6954,5014299997.0
2007-11-05 17:10:00,0.6953,0.69585,0.6953,0.69555,6408999983.0
2007-11-05 17:15:00,0.6954,0.6955,0.6954,0.6954,8307200120.0
2007-11-05 17:20:00,0.6954,0.6955,0.6952,0.69525,9339999959.0
2007-11-05 17:25:00,0.6954,0.6955,0.69525,0.6954,7932499944.0
2007-11-05 17:30:00,0.6953,0.6955,0.6953,0.6955,2327200000.0
2007-11-05 17:35:00,0.6954,0.69555,0.69535,0.69535,7964399948.0
2007-11-05 17:40:00,0.6952,0.6954,0.6952,0.6953,3604099995.0
2007-11-05 17:45:00,0.69545,0.6955,0.6953,0.6954,4523499991.0
2007-11-05 17:50:00,0.6955,0.6955,0.69535,0.69535,5324999972.0
2007-11-05 17:55:00,0.6955,0.6956,0.6953,0.6955,5934400006.0
2007-11-05 18:00:00,0.6956,0.6956,0.69545,0.6955,5479200026.0
2007-11-05 18:05:00,0.6955,0.6955,0.6954,0.6955,6231899999.0
2007-11-05 18:10:00,0.6958,0.6958,0.6955,0.6955,4222399992.0
2007-11-05 18:15:00,0.6955,0.69555,0.69535,0.6955,5624399985.0
2007-11-05 18:20:00,0.6955,0.69555,0.69535,0.69535,6362099985.0
2007-11-05 18:25:00,0.69535,0.6956,0.69535,0.69555,4424299997.0
2007-11-05 18:30:00,0.6958,0.6958,0.69535,0.6954,5564399992.0
2007-11-05 18:35:00,0.6958,0.6959,0.6953,0.6954,5189999998.0
2007-11-05 18:40:00,0.6954,0.696,0.6953,0.6959,5710199975.0
2007-11-05 18:45:00,0.696,0.696,0.69545,0.6955,8624000005.0
2007-11-05 18:50:00,0.6955,0.6957,0.6955,0.6957,5492200016.0
2007-11-05 18:55:00,0.6957,0.696,0.6956,0.6959,4712999997.0
2007-11-05 19:00:00,0.6956,0.6957,0.6956,0.6957,5286500009.0
2007-11-05 19:05:00,0.6957,0.6959,0.6957,0.6958,4842499996.0
2007-11-05 19:10:00,0.69585,0.6959,0.6958,0.69585,6212399983.0
2007-11-05 19:15:00,0.6958,0.6959,0.6958,0.6959,6674099973.0
2007-11-05 19:20:00,0.6959,0.6959,0.69585,0.6959,4698699966.0
2007-11-05 19:25:00,0.6959,0.696,0.6956,0.69595,6889100084.0
2007-11-05 19:30:00,0.69595,0.69595,0.69575,0.6959,7281500010.0
2007-11-05 19:35:00,0.6956,0.69595,0.6956,0.69595,6846400045.0
2007-11-05 19:40:00,0.69585,0.69605,0.69585,0.696,7281000060.0
2007-11-05 19:45:00,0.69595,0.69605,0.69595,0.696,6825999998.0
2007-11-05 19:50:00,0.696,0.6961,0.69595,0.69605,8222800043.0
2007-11-05 19:55:00,0.69605,0.6961,0.69595,0.69595,7128199982.0
2007-11-05 20:00:00,0.69595,0.696,0.6953,0.6954,8269200020.0
2007-11-05 20:05:00,0.6959,0.69595,0.69585,0.6959,6314499987.0
2007-11-05 20:10:00,0.69585,0.6959,0.69575,0.69575,6677099965.0
2007-11-05 20:15:00,0.6958,0.69585,0.6957,0.6958,4848999956.0
2007-11-05 20:20:00,0.6958,0.6958,0.69575,0.69575,5243200028.0
2007-11-05 20:25:00,0.69575,0.6958,0.69565,0.6957,5255799994.0
2007-11-05 20:30:00,0.6957,0.6957,0.69555,0.69565,7136299949.0
2007-11-05 20:35:00,0.69565,0.6957,0.69555,0.69565,6261299981.0
2007-11-05 20:40:00,0.69565,0.69565,0.69555,0.69555,3221499992.0
2007-11-05 20:45:00,0.69555,0.6957,0.69555,0.6956,4765000000.0
2007-11-05 20:50:00,0.6956,0.6956,0.69545,0.69555,6581799988.0
2007-11-05 20:55:00,0.6956,0.6956,0.6955,0.6956,6800799945.0
2007-11-05 21:00:00,0.6956,0.6956,0.6953,0.6953,8309899900.0
2007-11-05 21:05:00,0.69545,0.6956,0.6954,0.6956,5111299984.0
2007-11-05 21:10:00,0.6956,0.6956,0.6954,0.6955,4893399998.0
2007-11-05 21:15:00,0.6955,0.6955,0.69545,0.69545,5098999984.0
2007-11-05 21:20:00,0.69545,0.69555,0.6954,0.6955,4874900020.0
2007-11-05 21:25:00,0.6955,0.69555,0.6954,0.6955,5837400028.0
2007-11-05 21:30:00,0.6955,0.69555,0.69535,0.6955,5086100013.0
2007-11-05 21:35:00,0.6955,0.6956,0.69545,0.6955,4126499996.0
2007-11-05 21:40:00,0.6955,0.6955,0.6953,0.6953,4013500002.0
2007-11-05 21:45:00,0.6953,0.69545,0.69525,0.69535,3217600001.0
2007-11-05 21:50:00,0.69535,0.6954,0.69525,0.6954,3470800001.0
2007-11-05 21:55:00,0.6954,0.69545,0.69535,0.6954,4765700010.0
2007-11-05 22:00:00,0.6954,0.69545,0.69535,0.69545,3133999985.0
2007-11-05 22:05:00,0.69545,0.6957,0.6953,0.6953,3982900003.0
2007-11-05 22:10:00,0.69565,0.6957,0.69555,0.6957,3985100012.0
2007-11-05 22:15:00,0.6957,0.6958,0.6953,0.6957,5632799959.0
2007-11-05 22:20:00,0.6954,0.6957,0.6953,0.69565,5882400063.0
2007-11-05 22:25:00,0.69565,0.6957,0.69555,0.6957,6035900118.0
2007-11-05 22:30:00,0.6957,0.6957,0.6955,0.69555,6128700093.0
2007-11-05 22:35:00,0.69555,0.6956,0.6955,0.69555,7072099913.0
2007-11-05 22:40:00,0.6951,0.6956,0.6951,0.6956,6784300003.0
2007-11-05 22:45:00,0.6956,0.69565,0.6956,0.6956,5321600063.0
2007-11-05 22:50:00,0.69565,0.6957,0.69555,0.6956,7114699981.0
2007-11-05 22:55:00,0.6956,0.6956,0.6953,0.6953,5257700020.0
2007-11-05 23:00:00,0.6954,0.69545,0.6953,0.6954,6521600040.0
2007-11-05 23:05:00,0.6954,0.6955,0.69535,0.69535,4254599979.0
2007-11-05 23:10:00,0.69535,0.6955,0.6953,0.69535,4312699981.0
2007-11-05 23:15:00,0.6953,0.6954,0.6953,0.6954,6632999898.0
2007-11-05 23:20:00,0.6954,0.6955,0.6953,0.6955,4481099986.0
2007-11-05 23:25:00,0.6955,0.6955,0.69535,0.69545,2347499983.0
2007-11-05 23:30:00,0.69545,0.69545,0.69525,0.6953,3577799941.0
2007-11-05 23:35:00,0.6953,0.6954,0.6952,0.6952,3870200000.0
2007-11-05 23:40:00,0.6952,0.6953,0.6951,0.69525,2854200000.0
2007-11-05 23:45:00,0.69525,0.69535,0.69525,0.6953,3804099983.0
2007-11-05 23:50:00,0.69525,0.6955,0.69525,0.69535,2109400007.0
2007-11-05 23:55:00,0.6953,0.69535,0.69515,0.69525,2796899990.0
2007-11-06 00:00:00,0.69525,0.6953,0.69495,0.6953,1674000006.0
2007-11-06 00:05:00,0.69525,0.6954,0.69515,0.6953,1417200000.0
2007-11-06 00:10:00,0.6953,0.6953,0.69515,0.69525,2498299993.0
2007-11-06 00:15:00,0.69525,0.69545,0.69505,0.6953,1629300000.0
2007-11-06 00:20:00,0.6953,0.69545,0.69525,0.6954,2287499998.0
2007-11-06 00:25:00,0.6954,0.6955,0.69525,0.6954,2080500016.0
2007-11-06 00:30:00,0.6954,0.6955,0.69525,0.69535,2594600006.0
2007-11-06 00:35:00,0.69535,0.69555,0.69525,0.69545,989799999.0
2007-11-06 00:40:00,0.69545,0.6956,0.69535,0.6956,910200003.0
2007-11-06 00:45:00,0.69555,0.6957,0.69545,0.6956,1152200000.0
2007-11-06 00:50:00,0.69555,0.69565,0.69545,0.69565,1535300000.0
2007-11-06 00:55:00,0.69565,0.69565,0.6955,0.6956,859300000.0
2007-11-06 01:00:00,0.6956,0.69565,0.69555,0.69555,757300000.0
2007-11-06 01:05:00,0.69555,0.6956,0.69545,0.69555,2457800000.0
2007-11-06 01:10:00,0.69555,0.69565,0.69545,0.69555,1893700000.0
2007-11-06 01:15:00,0.69555,0.6956,0.6955,0.6956,1710800004.0
2007-11-06 01:20:00,0.6956,0.69565,0.69555,0.6956,1735200001.0
2007-11-06 01:25:00,0.6956,0.6956,0.6953,0.69535,3101699999.0
2007-11-06 01:30:00,0.69535,0.6954,0.69525,0.69535,1750700001.0
2007-11-06 01:35:00,0.69535,0.69565,0.69535,0.6956,2113700001.0
2007-11-06 01:40:00,0.6956,0.6958,0.6955,0.69555,1967600001.0
2007-11-06 01:45:00,0.6955,0.69565,0.6955,0.69555,2069399996.0
2007-11-06 01:50:00,0.69555,0.6957,0.69555,0.69565,1874400001.0
2007-11-06 01:55:00,0.69565,0.6957,0.69545,0.6956,1958399996.0
2007-11-06 02:00:00,0.6956,0.6957,0.69555,0.69555,3257400009.0
2007-11-06 02:05:00,0.69555,0.6957,0.69555,0.6957,2224300003.0
2007-11-06 02:10:00,0.6957,0.69575,0.6956,0.6957,2035200000.0
2007-11-06 02:15:00,0.6957,0.6957,0.69555,0.6956,2964100001.0
2007-11-06 02:20:00,0.6956,0.6957,0.69555,0.69565,3716899976.0
2007-11-06 02:25:00,0.6956,0.6958,0.69555,0.69565,2456300002.0
2007-11-06 02:30:00,0.69575,0.69575,0.69555,0.69565,3901899983.0
2007-11-06 02:35:00,0.69565,0.6957,0.6956,0.6957,1516999998.0
2007-11-06 02:40:00,0.6957,0.69575,0.69565,0.6957,4236600022.0
2007-11-06 02:45:00,0.6957,0.69575,0.69565,0.69575,2051200002.0
2007-11-06 02:50:00,0.69575,0.69575,0.69565,0.69575,3404800000.0
2007-11-06 02:55:00,0.69575,0.69575,0.6956,0.69565,3644799993.0
2007-11-06 03:00:00,0.69565,0.69565,0.6956,0.6956,1856000004.0
2007-11-06 03:05:00,0.6956,0.6957,0.6956,0.69565,4146400003.0
2007-11-06 03:10:00,0.69565,0.6957,0.6953,0.69555,3869000000.0
2007-11-06 03:15:00,0.69555,0.6956,0.69545,0.6955,2775399999.0
2007-11-06 03:20:00,0.6955,0.6955,0.69525,0.6954,4430699940.0
2007-11-06 03:25:00,0.6954,0.69545,0.69535,0.69535,5454099974.0
2007-11-06 03:30:00,0.6954,0.6954,0.69525,0.69535,2027200000.0
2007-11-06 03:35:00,0.69535,0.69535,0.69515,0.6952,3432800002.0
2007-11-06 03:40:00,0.6952,0.69525,0.69515,0.69525,3706399993.0
2007-11-06 03:45:00,0.69525,0.6953,0.69515,0.6952,3529800011.0
2007-11-06 03:50:00,0.6952,0.6953,0.69515,0.69525,2713199998.0
2007-11-06 03:55:00,0.69525,0.6953,0.69525,0.6953,3586099999.0
2007-11-06 04:00:00,0.6953,0.6953,0.69525,0.69525,3411999993.0
2007-11-06 04:05:00,0.69525,0.6953,0.69515,0.69525,3145999991.0
2007-11-06 04:10:00,0.6952,0.69525,0.69515,0.69515,2066900008.0
2007-11-06 04:15:00,0.6952,0.6953,0.69515,0.6953,1904099987.0
2007-11-06 04:20:00,0.6953,0.6953,0.69525,0.6953,1957400001.0
2007-11-06 04:25:00,0.6953,0.6953,0.69525,0.6953,2769000002.0
2007-11-06 04:30:00,0.6953,0.69555,0.69525,0.6954,3843800010.0
2007-11-06 04:35:00,0.6954,0.69555,0.69535,0.6955,2022999993.0
2007-11-06 04:40:00,0.6955,0.69555,0.6954,0.69545,2026900013.0
2007-11-06 04:45:00,0.69545,0.6955,0.69535,0.6955,660900000.0
2007-11-06 04:50:00,0.6955,0.6955,0.6954,0.6954,1854300000.0
2007-11-06 04:55:00,0.6954,0.69545,0.69535,0.6954,2602100002.0
2007-11-06 05:00:00,0.6954,0.69545,0.69535,0.6954,3187300000.0
2007-11-06 05:05:00,0.6954,0.69545,0.6953,0.69535,2923399995.0
2007-11-06 05:10:00,0.69535,0.6954,0.6953,0.6953,3919000015.0
2007-11-06 05:15:00,0.6953,0.6954,0.69525,0.6954,3067600017.0
2007-11-06 05:20:00,0.6954,0.6954,0.69525,0.69535,3174699989.0
2007-11-06 05:25:00,0.69535,0.6954,0.69525,0.6954,2924499964.0
2007-11-06 05:30:00,0.6954,0.6954,0.69525,0.69535,1977300006.0
2007-11-06 05:35:00,0.69525,0.6954,0.69525,0.6953,3529699970.0
2007-11-06 05:40:00,0.6953,0.6955,0.69525,0.69535,3846699951.0
2007-11-06 05:45:00,0.69535,0.6955,0.69535,0.6955,3465699993.0
2007-11-06 05:50:00,0.6955,0.6955,0.6954,0.6955,2895500013.0
2007-11-06 05:55:00,0.6955,0.69565,0.69545,0.6956,2916299979.0
2007-11-06 06:00:00,0.6956,0.6956,0.69545,0.69545,2606899992.0
2007-11-06 06:05:00,0.69545,0.6956,0.69545,0.6955,1832399998.0
2007-11-06 06:10:00,0.6955,0.6956,0.69545,0.6956,2148899997.0
2007-11-06 06:15:00,0.6956,0.6956,0.6955,0.69555,1664999988.0
2007-11-06 06:20:00,0.69555,0.6956,0.6955,0.69555,1625899998.0
2007-11-06 06:25:00,0.69555,0.69565,0.69555,0.69555,1891899995.0
2007-11-06 06:30:00,0.69555,0.69565,0.6955,0.6956,2305100001.0
2007-11-06 06:35:00,0.6956,0.6956,0.6954,0.6955,5783199981.0
2007-11-06 06:40:00,0.6955,0.6955,0.6954,0.6955,1946600021.0
2007-11-06 06:45:00,0.6955,0.6955,0.6953,0.69545,2453300007.0
2007-11-06 06:50:00,0.69545,0.69555,0.6954,0.69545,3576099990.0
2007-11-06 06:55:00,0.6954,0.6955,0.69535,0.69545,2736700006.0
2007-11-06 07:00:00,0.69545,0.6955,0.69535,0.69535,2138399998.0
2007-11-06 07:05:00,0.6954,0.69545,0.6953,0.6954,3208899991.0
2007-11-06 07:10:00,0.6954,0.69545,0.69505,0.6951,5432699989.0
2007-11-06 07:15:00,0.6951,0.6952,0.695,0.69515,6482299987.0
2007-11-06 07:20:00,0.69515,0.6952,0.6951,0.6951,3039099981.0
2007-11-06 07:25:00,0.6951,0.69525,0.6951,0.6952,3987299999.0
2007-11-06 07:30:00,0.6952,0.6953,0.6952,0.69525,3157799990.0
2007-11-06 07:35:00,0.69525,0.69525,0.69515,0.69515,4473899997.0
2007-11-06 07:40:00,0.69515,0.69515,0.69495,0.695,6080200002.0
2007-11-06 07:45:00,0.69505,0.69525,0.695,0.69525,4197799992.0
2007-11-06 07:50:00,0.69525,0.6953,0.69515,0.69515,3652899989.0
2007-11-06 07:55:00,0.6952,0.6954,0.69515,0.69535,3531900004.0
2007-11-06 08:00:00,0.69535,0.6954,0.6953,0.6954,1768000000.0
2007-11-06 08:05:00,0.6954,0.6954,0.69525,0.69535,1186900003.0
2007-11-06 08:10:00,0.6954,0.6954,0.69525,0.6953,3364000002.0
2007-11-06 08:15:00,0.6953,0.69545,0.6952,0.6954,6082499992.0
2007-11-06 08:20:00,0.6954,0.69555,0.6954,0.69545,3539999996.0
2007-11-06 08:25:00,0.69545,0.6956,0.6954,0.69555,5021099987.0
2007-11-06 08:30:00,0.69555,0.69555,0.6954,0.6955,3808200001.0
2007-11-06 08:35:00,0.6955,0.69555,0.69545,0.6955,4184999988.0
2007-11-06 08:40:00,0.6955,0.6956,0.69545,0.6956,4226899995.0
2007-11-06 08:45:00,0.6956,0.6958,0.6955,0.69575,4986699996.0
2007-11-06 08:50:00,0.6957,0.6959,0.6957,0.6959,7562300001.0
2007-11-06 08:55:00,0.6959,0.696,0.69575,0.69585,7230599983.0
2007-11-06 09:00:00,0.69585,0.6959,0.6957,0.6957,5474799992.0
2007-11-06 09:05:00,0.6957,0.696,0.69565,0.696,4710600007.0
2007-11-06 09:10:00,0.69595,0.69605,0.69585,0.696,6442099995.0
2007-11-06 09:15:00,0.696,0.69605,0.69595,0.69595,4083400000.0
2007-11-06 09:20:00,0.696,0.6962,0.6959,0.696,5848499987.0
2007-11-06 09:25:00,0.696,0.696,0.69585,0.696,6952099981.0
2007-11-06 09:30:00,0.6956,0.6961,0.6955,0.6961,5598100022.0
2007-11-06 09:35:00,0.6961,0.6963,0.6956,0.6956,4861700003.0
2007-11-06 09:40:00,0.6962,0.69625,0.696,0.69605,5666800020.0
2007-11-06 09:45:00,0.6961,0.69615,0.6951,0.6959,4696800001.0
2007-11-06 09:50:00,0.6959,0.6962,0.6953,0.6959,7079399992.0
2007-11-06 09:55:00,0.6955,0.69585,0.6955,0.6956,5497599958.0
2007-11-06 10:00:00,0.6956,0.6957,0.6954,0.6957,8092400024.0
2007-11-06 10:05:00,0.6958,0.6959,0.69545,0.69545,7461100022.0
2007-11-06 10:10:00,0.69545,0.6955,0.6953,0.69545,5353499997.0
2007-11-06 10:15:00,0.69545,0.6957,0.6954,0.6956,4739299988.0
2007-11-06 10:20:00,0.696,0.6961,0.6955,0.6956,6697599996.0
2007-11-06 10:25:00,0.6956,0.6956,0.6955,0.6955,5596800000.0
2007-11-06 10:30:00,0.6955,0.6962,0.6955,0.696,4664099986.0
2007-11-06 10:35:00,0.6957,0.69575,0.6956,0.6957,3863300003.0
2007-11-06 10:40:00,0.6957,0.6957,0.69545,0.69555,5592100001.0
2007-11-06 10:45:00,0.69555,0.6964,0.6953,0.6954,6565299985.0
2007-11-06 10:50:00,0.6954,0.6967,0.69535,0.6955,7133899971.0
2007-11-06 10:55:00,0.6967,0.6968,0.69545,0.6967,4748999932.0
2007-11-06 11:00:00,0.6956,0.6968,0.69555,0.6959,7575199983.0
2007-11-06 11:05:00,0.6959,0.6967,0.6958,0.6966,7859600006.0
2007-11-06 11:10:00,0.6965,0.6966,0.6959,0.6961,7598400033.0
2007-11-06 11:15:00,0.6961,0.69615,0.696,0.6961,7946400009.0
2007-11-06 11:20:00,0.6961,0.6964,0.69605,0.6962,5198499994.0
2007-11-06 11:25:00,0.6963,0.6963,0.696,0.6961,7572900037.0
2007-11-06 11:30:00,0.6961,0.6964,0.69605,0.6963,7455499935.0
2007-11-06 11:35:00,0.69615,0.6964,0.69615,0.6964,6256399973.0
2007-11-06 11:40:00,0.6963,0.69665,0.69625,0.6966,8037200001.0
2007-11-06 11:45:00,0.6966,0.6966,0.6963,0.69635,5485600019.0
2007-11-06 11:50:00,0.6966,0.6968,0.6965,0.6967,8052199984.0
2007-11-06 11:55:00,0.6967,0.69685,0.6963,0.69675,6562900019.0
2007-11-06 12:00:00,0.69675,0.6969,0.6965,0.6969,3752700002.0
2007-11-06 12:05:00,0.6969,0.6969,0.6966,0.6967,6158499969.0
2007-11-06 12:10:00,0.6967,0.69685,0.6966,0.6968,6147299998.0
2007-11-06 12:15:00,0.6964,0.6967,0.6963,0.6965,7748200030.0
2007-11-06 12:20:00,0.6965,0.6967,0.69635,0.6966,4632799969.0
2007-11-06 12:25:00,0.6965,0.6966,0.6961,0.6962,4473499999.0
2007-11-06 12:30:00,0.6964,0.6966,0.69625,0.6964,7270399972.0
2007-11-06 12:35:00,0.6964,0.6967,0.6963,0.69645,7856299990.0
2007-11-06 12:40:00,0.69645,0.6966,0.6964,0.6965,7040200025.0
2007-11-06 12:45:00,0.6965,0.6968,0.6965,0.6966,3061699998.0
2007-11-06 12:50:00,0.6968,0.6968,0.6966,0.6967,10245499900.0
2007-11-06 12:55:00,0.6966,0.6967,0.69635,0.6966,7035599922.0
2007-11-06 13:00:00,0.6963,0.6968,0.69625,0.6967,8122099921.0
2007-11-06 13:05:00,0.6968,0.6971,0.6966,0.69665,8674499965.0
2007-11-06 13:10:00,0.69665,0.6971,0.69645,0.6971,8344599982.0
2007-11-06 13:15:00,0.697,0.6972,0.6965,0.6966,8352599967.0
2007-11-06 13:20:00,0.6969,0.6972,0.69655,0.69665,6035599988.0
2007-11-06 13:25:00,0.6967,0.6967,0.6965,0.69655,5284400016.0
2007-11-06 13:30:00,0.69655,0.6971,0.6965,0.6967,6648299995.0
2007-11-06 13:35:00,0.6971,0.6971,0.6966,0.697,6919200070.0
2007-11-06 13:40:00,0.69675,0.6968,0.6967,0.6967,3270599978.0
2007-11-06 13:45:00,0.6967,0.6971,0.6966,0.6968,7564100026.0
2007-11-06 13:50:00,0.6968,0.69685,0.6966,0.6967,6767100034.0
2007-11-06 13:55:00,0.6966,0.6968,0.6966,0.69665,6113599991.0
2007-11-06 14:00:00,0.69665,0.69685,0.69665,0.6968,7320299985.0
2007-11-06 14:05:00,0.6968,0.6972,0.6967,0.6972,7398799974.0
2007-11-06 14:10:00,0.6972,0.6973,0.6971,0.6971,6337599984.0
2007-11-06 14:15:00,0.6972,0.6972,0.69705,0.6971,4806299999.0
2007-11-06 14:20:00,0.6971,0.6972,0.6968,0.69715,8935699905.0
2007-11-06 14:25:00,0.69715,0.6972,0.697,0.6971,6771599942.0
2007-11-06 14:30:00,0.69705,0.6971,0.697,0.6971,4422799971.0
2007-11-06 14:35:00,0.6971,0.69715,0.697,0.6971,5430199991.0
2007-11-06 14:40:00,0.6971,0.6971,0.6966,0.69695,3903100002.0
2007-11-06 14:45:00,0.6965,0.69705,0.6965,0.6969,7271299994.0
2007-11-06 14:50:00,0.697,0.697,0.6966,0.69675,5089699986.0
2007-11-06 14:55:00,0.69675,0.697,0.6966,0.6969,7587199980.0
2007-11-06 15:00:00,0.6968,0.6969,0.6967,0.6969,9460499885.0
2007-11-06 15:05:00,0.697,0.6972,0.69675,0.6968,7129400082.0
2007-11-06 15:10:00,0.6968,0.6971,0.6967,0.6968,4574599970.0
2007-11-06 15:15:00,0.6968,0.697,0.69675,0.6969,7642699986.0
2007-11-06 15:20:00,0.697,0.6971,0.6967,0.6968,7715999960.0
2007-11-06 15:25:00,0.6969,0.6972,0.6968,0.6971,5164700009.0
2007-11-06 15:30:00,0.6967,0.6971,0.69655,0.69655,8862700020.0
2007-11-06 15:35:00,0.6973,0.6974,0.69655,0.6966,4867199996.0
2007-11-06 15:40:00,0.6974,0.6974,0.69655,0.69665,8283200009.0
2007-11-06 15:45:00,0.69665,0.6967,0.69655,0.6966,7449499950.0
2007-11-06 15:50:00,0.6966,0.697,0.6966,0.6969,5672500008.0
2007-11-06 15:55:00,0.6967,0.6971,0.6967,0.6969,7876899990.0
2007-11-06 16:00:00,0.697,0.6972,0.6969,0.697,10120999985.0
2007-11-06 16:05:00,0.6972,0.6973,0.69685,0.6971,9293599989.0
2007-11-06 16:10:00,0.6972,0.6972,0.69695,0.69705,4965000008.0
2007-11-06 16:15:00,0.697,0.6972,0.6969,0.697,6280800009.0
2007-11-06 16:20:00,0.697,0.6972,0.697,0.6971,8945899982.0
2007-11-06 16:25:00,0.69715,0.6973,0.697,0.69725,8412799939.0
2007-11-06 16:30:00,0.6971,0.6975,0.697,0.697,5611999978.0
2007-11-06 16:35:00,0.6974,0.6974,0.6971,0.6972,2265099991.0
2007-11-06 16:40:00,0.69755,0.6976,0.6971,0.6972,3464499968.0
2007-11-06 16:45:00,0.6971,0.6971,0.697,0.6971,4124799952.0
2007-11-06 16:50:00,0.69725,0.6973,0.697,0.697,4367999976.0
2007-11-06 16:55:00,0.6971,0.6972,0.6969,0.6969,4918299982.0
2007-11-06 17:00:00,0.6972,0.6973,0.69715,0.6972,3739099999.0
2007-11-06 17:05:00,0.6972,0.69735,0.6971,0.6973,6272099979.0
2007-11-06 17:10:00,0.6973,0.69735,0.69705,0.6971,7038599982.0
2007-11-06 17:15:00,0.6971,0.6973,0.6971,0.6972,5131199946.0
2007-11-06 17:20:00,0.6972,0.6974,0.6972,0.6973,5201899990.0
2007-11-06 17:25:00,0.6975,0.6975,0.69715,0.6972,4434400009.0
2007-11-06 17:30:00,0.6974,0.6975,0.6971,0.6972,5123200001.0
2007-11-06 17:35:00,0.6971,0.6977,0.6971,0.69725,8494899975.0
2007-11-06 17:40:00,0.6973,0.6973,0.69715,0.69725,6942299985.0
2007-11-06 17:45:00,0.69725,0.69725,0.69705,0.6972,6355300016.0
2007-11-06 17:50:00,0.6972,0.6978,0.6971,0.69715,4721099985.0
2007-11-06 17:55:00,0.69715,0.69715,0.697,0.697,8618399991.0
2007-11-06 18:00:00,0.697,0.6978,0.697,0.6978,3065299989.0
2007-11-06 18:05:00,0.6971,0.6978,0.697,0.6972,7393999976.0
2007-11-06 18:10:00,0.6972,0.6977,0.69705,0.6972,7607900032.0
2007-11-06 18:15:00,0.6972,0.6976,0.6972,0.6976,4759400008.0
2007-11-06 18:20:00,0.6975,0.6975,0.69745,0.6975,458600000.0
2007-11-06 18:25:00,0.6975,0.6977,0.6974,0.6975,4106700003.0
2007-11-06 18:30:00,0.69755,0.69775,0.6975,0.6977,6139599996.0
2007-11-06 18:35:00,0.6977,0.6978,0.6977,0.6977,3850299999.0
2007-11-06 18:40:00,0.6976,0.6977,0.6975,0.6977,3639799998.0
2007-11-06 18:45:00,0.6976,0.6978,0.6976,0.69775,5986299991.0
2007-11-06 18:50:00,0.6978,0.6979,0.6976,0.6977,6277999973.0
2007-11-06 18:55:00,0.6977,0.69775,0.6976,0.69765,6617499995.0
2007-11-06 19:00:00,0.6977,0.6979,0.69765,0.69785,4600899999.0
2007-11-06 19:05:00,0.69785,0.6979,0.69775,0.6978,3802199990.0
2007-11-06 19:10:00,0.6978,0.6978,0.69765,0.6977,5869599994.0
2007-11-06 19:15:00,0.6977,0.69775,0.69755,0.6977,5237000009.0
2007-11-06 19:20:00,0.6977,0.6977,0.69765,0.6977,3053200000.0
2007-11-06 19:25:00,0.6977,0.69775,0.69755,0.69765,5912199966.0
2007-11-06 19:30:00,0.6976,0.69775,0.69755,0.6977,5445400004.0
2007-11-06 19:35:00,0.6977,0.6977,0.69755,0.6976,4248999998.0
2007-11-06 19:40:00,0.6976,0.6978,0.69755,0.6978,3950600004.0
2007-11-06 19:45:00,0.6978,0.6979,0.69775,0.6978,3309500017.0
2007-11-06 19:50:00,0.6978,0.6979,0.6977,0.69775,3368399993.0
2007-11-06 19:55:00,0.69775,0.6978,0.6977,0.6978,3986099994.0
2007-11-06 20:00:00,0.6978,0.6978,0.6977,0.69775,3107600003.0
2007-11-06 20:05:00,0.69775,0.6978,0.69755,0.6976,3357800000.0
2007-11-06 20:10:00,0.6976,0.6976,0.6975,0.69755,2927300008.0
2007-11-06 20:15:00,0.69755,0.6976,0.6975,0.6975,2252400000.0
2007-11-06 20:20:00,0.6975,0.69755,0.69745,0.6975,4419700040.0
2007-11-06 20:25:00,0.6975,0.6976,0.69745,0.6976,5908000046.0
2007-11-06 20:30:00,0.6976,0.69775,0.69755,0.69765,4624799979.0
2007-11-06 20:35:00,0.69765,0.69785,0.6976,0.69785,5516699979.0
2007-11-06 20:40:00,0.69785,0.6979,0.69775,0.69785,4144099999.0
2007-11-06 20:45:00,0.69785,0.69785,0.6977,0.6977,3794100004.0
2007-11-06 20:50:00,0.6977,0.69775,0.69765,0.6977,5458599944.0
2007-11-06 20:55:00,0.6977,0.6977,0.6976,0.69765,5103699963.0
2007-11-06 21:00:00,0.69765,0.6977,0.69755,0.69755,5658499997.0
2007-11-06 21:05:00,0.69755,0.6976,0.69745,0.69745,4055000007.0
2007-11-06 21:10:00,0.69745,0.69755,0.69745,0.6975,4952300005.0
2007-11-06 21:15:00,0.6975,0.69755,0.6974,0.69745,3917599993.0
2007-11-06 21:20:00,0.69745,0.6975,0.6974,0.69745,5064399991.0
2007-11-06 21:25:00,0.69745,0.69745,0.6973,0.69735,4286999993.0
2007-11-06 21:30:00,0.69735,0.6974,0.69735,0.6974,5127100008.0
2007-11-06 21:35:00,0.6974,0.69745,0.6973,0.69735,6563000015.0
2007-11-06 21:40:00,0.69735,0.69745,0.6972,0.69725,4659999992.0
2007-11-06 21:45:00,0.69725,0.69735,0.69715,0.6973,7231099961.0
2007-11-06 21:50:00,0.6973,0.69735,0.6972,0.6973,5201499984.0
2007-11-06 21:55:00,0.6973,0.69735,0.69725,0.69725,5586900004.0
2007-11-06 22:00:00,0.69725,0.69755,0.6972,0.6972,7360199993.0
2007-11-06 22:05:00,0.6974,0.69745,0.69735,0.6974,5620399915.0
2007-11-06 22:10:00,0.6975,0.69755,0.69745,0.6975,4686099994.0
2007-11-06 22:15:00,0.6975,0.69755,0.6971,0.6975,6618399953.0
2007-11-06 22:20:00,0.6975,0.6975,0.6973,0.6974,6741399928.0
2007-11-06 22:25:00,0.6974,0.6976,0.6971,0.69745,5852100004.0
2007-11-06 22:30:00,0.69745,0.6975,0.6971,0.6974,5474200015.0
2007-11-06 22:35:00,0.6974,0.6974,0.6973,0.6973,5403499992.0
2007-11-06 22:40:00,0.69735,0.69735,0.69725,0.69735,3350500032.0
2007-11-06 22:45:00,0.69735,0.69735,0.69725,0.6973,6284399948.0
2007-11-06 22:50:00,0.6973,0.69735,0.69725,0.6973,6522199971.0
2007-11-06 22:55:00,0.69735,0.6974,0.6973,0.6973,5684799991.0
2007-11-06 23:00:00,0.6973,0.69735,0.69725,0.6973,4100500008.0
2007-11-06 23:05:00,0.6973,0.6974,0.69705,0.6971,5437300001.0
2007-11-06 23:10:00,0.69715,0.6972,0.69705,0.69715,2461499978.0
2007-11-06 23:15:00,0.69715,0.6972,0.6971,0.69715,3365799959.0
2007-11-06 23:20:00,0.69715,0.6972,0.69715,0.6972,3592400000.0
2007-11-06 23:25:00,0.6972,0.6972,0.6971,0.69715,2159300002.0
2007-11-06 23:30:00,0.69715,0.6973,0.6971,0.69725,2616699998.0
2007-11-06 23:35:00,0.69725,0.69725,0.6971,0.69715,1479400004.0
2007-11-06 23:40:00,0.69715,0.6973,0.69705,0.6972,1990900000.0
2007-11-06 23:45:00,0.6972,0.6974,0.6972,0.6973,3627699982.0
2007-11-06 23:50:00,0.6974,0.6976,0.69725,0.69725,5623700007.0
2007-11-06 23:55:00,0.6973,0.69735,0.6971,0.69715,2303999988.0
2007-11-07 00:00:00,0.69715,0.69718,0.69695,0.69705,2716600000.0
2007-11-07 00:05:00,0.69705,0.69715,0.69705,0.69705,2107599993.0
2007-11-07 00:10:00,0.69705,0.6973,0.69705,0.69715,1309200000.0
2007-11-07 00:15:00,0.69725,0.6973,0.69715,0.69725,1110500000.0
2007-11-07 00:20:00,0.69725,0.6973,0.69715,0.69725,1829900000.0
2007-11-07 00:25:00,0.69725,0.6973,0.69705,0.6973,1945099999.0
2007-11-07 00:30:00,0.6973,0.6975,0.69705,0.6975,1636199999.0
2007-11-07 00:35:00,0.6975,0.6975,0.6973,0.69745,2206200000.0
2007-11-07 00:40:00,0.69745,0.6975,0.6973,0.6973,991700000.0
2007-11-07 00:45:00,0.6973,0.6975,0.6973,0.6975,526900000.0
2007-11-07 00:50:00,0.6975,0.69755,0.6974,0.6975,1071499998.0
2007-11-07 00:55:00,0.6975,0.69755,0.69745,0.6975,930300000.0
2007-11-07 01:00:00,0.6975,0.6975,0.6974,0.6975,1742099994.0
2007-11-07 01:05:00,0.6975,0.6975,0.6973,0.69745,1654900000.0
2007-11-07 01:10:00,0.69745,0.6976,0.6973,0.6976,3526999992.0
2007-11-07 01:15:00,0.6976,0.6976,0.69745,0.6976,3502199998.0
2007-11-07 01:20:00,0.6976,0.6978,0.69755,0.6976,3971900006.0
2007-11-07 01:25:00,0.6976,0.6978,0.69755,0.6976,2928000004.0
2007-11-07 01:30:00,0.6976,0.69775,0.6975,0.6977,1565800011.0
2007-11-07 01:35:00,0.6977,0.6977,0.6976,0.6976,1206400000.0
2007-11-07 01:40:00,0.69765,0.6977,0.6975,0.69755,2234100000.0
2007-11-07 01:45:00,0.69755,0.6976,0.69745,0.6976,1302399997.0
2007-11-07 01:50:00,0.6976,0.6976,0.69735,0.69755,1566299984.0
2007-11-07 01:55:00,0.69755,0.6976,0.69735,0.6976,1177300000.0
2007-11-07 02:00:00,0.6976,0.6976,0.6973,0.6974,2920299991.0
2007-11-07 02:05:00,0.69735,0.6974,0.6973,0.69735,1675999999.0
2007-11-07 02:10:00,0.69735,0.6974,0.6973,0.6974,1276900003.0
2007-11-07 02:15:00,0.6974,0.6974,0.6973,0.6973,1690299999.0
2007-11-07 02:20:00,0.6973,0.6975,0.69725,0.6975,3061900005.0
2007-11-07 02:25:00,0.6975,0.6975,0.69745,0.6975,1866900000.0
2007-11-07 02:30:00,0.6975,0.6975,0.6974,0.6975,2259899989.0
2007-11-07 02:35:00,0.69745,0.69755,0.69735,0.6975,1900600001.0
2007-11-07 02:40:00,0.6975,0.6975,0.6974,0.69745,1987700000.0
2007-11-07 02:45:00,0.6974,0.6975,0.69735,0.69735,1083400000.0
2007-11-07 02:50:00,0.69735,0.6974,0.69725,0.6974,1710800000.0
2007-11-07 02:55:00,0.6974,0.6974,0.69725,0.69735,2321000000.0
2007-11-07 03:00:00,0.69735,0.69735,0.69725,0.6973,4530100000.0
2007-11-07 03:05:00,0.6973,0.69745,0.69725,0.69735,4593899990.0
2007-11-07 03:10:00,0.69735,0.69745,0.69725,0.6974,2124600000.0
2007-11-07 03:15:00,0.6974,0.69745,0.69725,0.69735,1654600000.0
2007-11-07 03:20:00,0.69735,0.6974,0.6973,0.6974,1469700000.0
2007-11-07 03:25:00,0.6974,0.6974,0.6973,0.69735,909400002.0
2007-11-07 03:30:00,0.69735,0.6974,0.6973,0.69735,1223800000.0
2007-11-07 03:35:00,0.69735,0.6974,0.6972,0.6973,1998999999.0
2007-11-07 03:40:00,0.6973,0.69735,0.69715,0.69735,2228099986.0
2007-11-07 03:45:00,0.69735,0.69745,0.69725,0.69745,1083600000.0
2007-11-07 03:50:00,0.69745,0.69745,0.69735,0.6974,1201800000.0
2007-11-07 03:55:00,0.6974,0.6974,0.69725,0.6973,3487899998.0
2007-11-07 04:00:00,0.6973,0.6976,0.6973,0.6975,3608300006.0
2007-11-07 04:05:00,0.69745,0.69755,0.6973,0.6975,4286399988.0
2007-11-07 04:10:00,0.6976,0.6976,0.6974,0.69755,3680400011.0
2007-11-07 04:15:00,0.69755,0.69755,0.69735,0.69735,5064299976.0
2007-11-07 04:20:00,0.69735,0.69755,0.69735,0.6975,4342200009.0
2007-11-07 04:25:00,0.69745,0.7001,0.69745,0.69975,6497099995.0
2007-11-07 04:30:00,0.6997,0.6999,0.6988,0.69915,7983399991.0
2007-11-07 04:35:00,0.69915,0.7002,0.69915,0.6997,5656899991.0
2007-11-07 04:40:00,0.6997,0.69975,0.6991,0.69925,3820700001.0
2007-11-07 04:45:00,0.69925,0.69945,0.6987,0.6988,5227800000.0
2007-11-07 04:50:00,0.6988,0.6994,0.69825,0.69915,7852299995.0
2007-11-07 04:55:00,0.69915,0.6992,0.6987,0.69875,6305899956.0
2007-11-07 05:00:00,0.6987,0.69885,0.69815,0.69845,3929099972.0
2007-11-07 05:05:00,0.69845,0.6985,0.69805,0.6984,6903000008.0
2007-11-07 05:10:00,0.6985,0.6985,0.69805,0.6984,5988099995.0
2007-11-07 05:15:00,0.6984,0.6987,0.69825,0.69865,6985200001.0
2007-11-07 05:20:00,0.69865,0.6992,0.6985,0.69905,4498699999.0
2007-11-07 05:25:00,0.6991,0.69915,0.69875,0.6988,5643300000.0
2007-11-07 05:30:00,0.6988,0.6988,0.6986,0.69865,1614300000.0
2007-11-07 05:35:00,0.69865,0.69905,0.69865,0.69905,2872600001.0
2007-11-07 05:40:00,0.69905,0.69925,0.6988,0.69915,3899400003.0
2007-11-07 05:45:00,0.6992,0.6993,0.6989,0.69925,2927199994.0
2007-11-07 05:50:00,0.69925,0.6993,0.69915,0.69915,3738499997.0
2007-11-07 05:55:00,0.69915,0.6992,0.69885,0.69885,2699300000.0
2007-11-07 06:00:00,0.69885,0.69895,0.6988,0.6989,2963900003.0
2007-11-07 06:05:00,0.6989,0.69905,0.69885,0.69895,3372299996.0
2007-11-07 06:10:00,0.69895,0.69895,0.69845,0.6986,3623599998.0
2007-11-07 06:15:00,0.6986,0.6989,0.69855,0.6989,2247800000.0
2007-11-07 06:20:00,0.6989,0.6992,0.69885,0.6991,3197000000.0
2007-11-07 06:25:00,0.6991,0.6991,0.69885,0.699,3125600001.0
2007-11-07 06:30:00,0.699,0.6994,0.6989,0.69925,3345199983.0
2007-11-07 06:35:00,0.69925,0.6993,0.69885,0.6991,2950699983.0
2007-11-07 06:40:00,0.6991,0.6991,0.69885,0.69895,1825099999.0
2007-11-07 06:45:00,0.69895,0.6991,0.69885,0.699,3885899998.0
2007-11-07 06:50:00,0.699,0.69915,0.69885,0.69895,3489999980.0
2007-11-07 06:55:00,0.69895,0.6991,0.69885,0.6989,2438200001.0
2007-11-07 07:00:00,0.6989,0.6991,0.69885,0.699,1902200003.0
2007-11-07 07:05:00,0.699,0.6991,0.6989,0.6991,2782900006.0
2007-11-07 07:10:00,0.6991,0.6991,0.699,0.69905,1237999999.0
2007-11-07 07:15:00,0.69905,0.6992,0.6989,0.69905,6052299946.0
2007-11-07 07:20:00,0.69905,0.6993,0.69895,0.69915,3886300014.0
2007-11-07 07:25:00,0.6992,0.69955,0.69915,0.6994,6698699955.0
2007-11-07 07:30:00,0.6994,0.6996,0.6993,0.6993,3600999980.0
2007-11-07 07:35:00,0.6993,0.6994,0.69915,0.6993,2773799998.0
2007-11-07 07:40:00,0.69925,0.6994,0.69905,0.6991,3607700007.0
2007-11-07 07:45:00,0.6991,0.69915,0.69885,0.69895,3886399970.0
2007-11-07 07:50:00,0.69895,0.699,0.69885,0.6989,3592600003.0
2007-11-07 07:55:00,0.6989,0.6991,0.69885,0.69905,3780500011.0
2007-11-07 08:00:00,0.69905,0.6991,0.69885,0.6989,2559200004.0
2007-11-07 08:05:00,0.6989,0.699,0.6988,0.6989,4708599937.0
2007-11-07 08:10:00,0.6989,0.699,0.69885,0.6989,1674300000.0
2007-11-07 08:15:00,0.6989,0.6991,0.6988,0.6989,5548699956.0
2007-11-07 08:20:00,0.6989,0.6989,0.6988,0.6989,1953300002.0
2007-11-07 08:25:00,0.6989,0.699,0.6988,0.699,2536699975.0
2007-11-07 08:30:00,0.699,0.699,0.69875,0.6989,1827000003.0
2007-11-07 08:35:00,0.6989,0.6991,0.69885,0.69895,3578300003.0
2007-11-07 08:40:00,0.6989,0.69905,0.6989,0.69895,2244199994.0
2007-11-07 08:45:00,0.69895,0.6991,0.69885,0.6989,3709799998.0
2007-11-07 08:50:00,0.6989,0.69895,0.69875,0.69875,3087099998.0
2007-11-07 08:55:00,0.6988,0.6989,0.69865,0.6987,3546799973.0
2007-11-07 09:00:00,0.6987,0.6989,0.69865,0.6988,5089200016.0
2007-11-07 09:05:00,0.6988,0.69895,0.6987,0.6988,3786200003.0
2007-11-07 09:10:00,0.6988,0.6989,0.69865,0.6987,6101799999.0
2007-11-07 09:15:00,0.69875,0.6988,0.6986,0.6986,7912199971.0
2007-11-07 09:20:00,0.69865,0.69865,0.69835,0.6985,9133099846.0
2007-11-07 09:25:00,0.69845,0.69875,0.69825,0.69825,7474499996.0
2007-11-07 09:30:00,0.69825,0.6983,0.698,0.6981,6501399955.0
2007-11-07 09:35:00,0.69835,0.6985,0.6982,0.6985,7522499981.0
2007-11-07 09:40:00,0.6985,0.6985,0.6982,0.69825,7567899964.0
2007-11-07 09:45:00,0.69825,0.6986,0.69805,0.69815,6823900015.0
2007-11-07 09:50:00,0.6984,0.6985,0.6983,0.6984,5299200003.0
2007-11-07 09:55:00,0.6985,0.69855,0.69825,0.6985,7782699960.0
2007-11-07 10:00:00,0.6985,0.6986,0.69805,0.6982,5522599977.0
2007-11-07 10:05:00,0.6982,0.6984,0.698,0.6984,3293499972.0
2007-11-07 10:10:00,0.6984,0.6988,0.6982,0.6988,1334099988.0
2007-11-07 10:15:00,0.69825,0.69855,0.69815,0.6985,3927699986.0
2007-11-07 10:20:00,0.69845,0.6986,0.6984,0.6984,5404199965.0
2007-11-07 10:25:00,0.6984,0.6984,0.6982,0.6982,5674699973.0
2007-11-07 10:30:00,0.6982,0.6986,0.69815,0.6986,6924099990.0
2007-11-07 10:35:00,0.6983,0.6986,0.6983,0.6985,8006200016.0
2007-11-07 10:40:00,0.69845,0.69855,0.69835,0.6984,8310700058.0
2007-11-07 10:45:00,0.6984,0.69865,0.69835,0.69865,8841600006.0
2007-11-07 10:50:00,0.69865,0.69875,0.6984,0.69855,6617700008.0
2007-11-07 10:55:00,0.6985,0.6988,0.6985,0.6988,9422199970.0
2007-11-07 11:00:00,0.6988,0.6989,0.6979,0.69885,6824799989.0
2007-11-07 11:05:00,0.69885,0.6991,0.69885,0.69895,5217400018.0
2007-11-07 11:10:00,0.69895,0.699,0.6987,0.69895,4394700008.0
2007-11-07 11:15:00,0.69895,0.69935,0.69895,0.6993,4693399970.0
2007-11-07 11:20:00,0.6993,0.7,0.6982,0.6992,6807599998.0
2007-11-07 11:25:00,0.6992,0.6993,0.6987,0.6989,6385250004.0
2007-11-07 11:30:00,0.6989,0.6991,0.6987,0.6988,4168149985.0
2007-11-07 11:35:00,0.6988,0.69895,0.6984,0.69855,7038700003.0
2007-11-07 11:40:00,0.69855,0.6986,0.6979,0.69845,2974899989.0
2007-11-07 11:45:00,0.69845,0.69875,0.6981,0.6985,3972499999.0
2007-11-07 11:50:00,0.6985,0.6988,0.6981,0.6982,4528300018.0
2007-11-07 11:55:00,0.6981,0.6986,0.698,0.6984,5065699984.0
2007-11-07 12:00:00,0.6984,0.6985,0.6978,0.6982,6253999974.0
2007-11-07 12:05:00,0.6982,0.69825,0.69745,0.6979,7894500004.0
2007-11-07 12:10:00,0.6979,0.69815,0.69765,0.698,7181399993.0
2007-11-07 12:15:00,0.6982,0.6983,0.6981,0.69825,6400399999.0
2007-11-07 12:20:00,0.69825,0.6985,0.6982,0.6983,6831699968.0
2007-11-07 12:25:00,0.69825,0.6984,0.6982,0.6983,5213300008.0
2007-11-07 12:30:00,0.6983,0.6983,0.69805,0.6982,8670599975.0
2007-11-07 12:35:00,0.6982,0.69825,0.698,0.6981,6584699989.0
2007-11-07 12:40:00,0.6981,0.6983,0.69805,0.69805,7248099971.0
2007-11-07 12:45:00,0.6981,0.69835,0.69805,0.69825,6241000022.0
2007-11-07 12:50:00,0.69825,0.6984,0.6982,0.6983,5545400001.0
2007-11-07 12:55:00,0.6983,0.6986,0.6979,0.69795,3337099997.0
2007-11-07 13:00:00,0.69795,0.6981,0.6979,0.698,5388949964.0
2007-11-07 13:05:00,0.698,0.6983,0.698,0.6982,4334200000.0
2007-11-07 13:10:00,0.69825,0.6983,0.69805,0.6983,6936400007.0
2007-11-07 13:15:00,0.6983,0.6984,0.6982,0.69825,3001499998.0
2007-11-07 13:20:00,0.6983,0.6984,0.6981,0.6982,9338599948.0
2007-11-07 13:25:00,0.6984,0.6984,0.698,0.6983,3157599968.0
2007-11-07 13:30:00,0.6983,0.6984,0.6981,0.69815,5814456795.0
2007-11-07 13:35:00,0.6983,0.69845,0.6982,0.6983,5005899980.0
2007-11-07 13:40:00,0.6983,0.6984,0.6982,0.69835,8043000008.0
2007-11-07 13:45:00,0.69835,0.6986,0.6982,0.6986,6280899972.0
2007-11-07 13:50:00,0.6987,0.6988,0.6986,0.6987,5579999986.0
2007-11-07 13:55:00,0.6989,0.699,0.6985,0.69855,6679699983.0
2007-11-07 14:00:00,0.69855,0.699,0.6985,0.69865,5016800018.0
2007-11-07 14:05:00,0.69865,0.6997,0.69835,0.69845,6080999980.0
2007-11-07 14:10:00,0.69845,0.69865,0.6983,0.69855,5134200004.0
2007-11-07 14:15:00,0.69855,0.6987,0.6985,0.69855,4447799973.0
2007-11-07 14:20:00,0.69855,0.6986,0.69835,0.6985,5399700012.0
2007-11-07 14:25:00,0.6985,0.699,0.6982,0.6984,7288199995.0
2007-11-07 14:30:00,0.6984,0.6986,0.6983,0.6984,7943000024.0
2007-11-07 14:35:00,0.6983,0.69865,0.6982,0.69865,6506300017.0
2007-11-07 14:40:00,0.6986,0.69895,0.6985,0.69885,5760599976.0
2007-11-07 14:45:00,0.69885,0.69895,0.6983,0.69875,8043800002.0
2007-11-07 14:50:00,0.69875,0.69905,0.6987,0.69905,6367199975.0
2007-11-07 14:55:00,0.69905,0.6992,0.6988,0.699,9145099967.0
2007-11-07 15:00:00,0.6981,0.6994,0.6981,0.6994,7973999996.0
2007-11-07 15:05:00,0.69935,0.6998,0.6983,0.6984,8454799966.0
2007-11-07 15:10:00,0.6986,0.6996,0.6983,0.69955,7523199990.0
2007-11-07 15:15:00,0.69935,0.69945,0.69925,0.6994,5454899959.0
2007-11-07 15:20:00,0.6994,0.6994,0.6979,0.6979,9055200009.0
2007-11-07 15:25:00,0.6978,0.69925,0.6977,0.69895,9023499988.0
2007-11-07 15:30:00,0.69895,0.69895,0.6979,0.6979,6678900006.0
2007-11-07 15:35:00,0.698,0.69865,0.6974,0.6974,8049399971.0
2007-11-07 15:40:00,0.69865,0.6987,0.6975,0.6975,9668399960.0
2007-11-07 15:45:00,0.6976,0.69855,0.6974,0.6985,5140599982.0
2007-11-07 15:50:00,0.6973,0.69865,0.6972,0.6985,7384400011.0
2007-11-07 15:55:00,0.6985,0.6986,0.6973,0.69835,8417999988.0
2007-11-07 16:00:00,0.69835,0.6984,0.6971,0.6971,7029299979.0
2007-11-07 16:05:00,0.6972,0.6986,0.697,0.69855,7139299995.0
2007-11-07 16:10:00,0.697,0.6986,0.697,0.6972,9329399997.0
2007-11-07 16:15:00,0.6983,0.69845,0.6971,0.6983,8544700026.0
2007-11-07 16:20:00,0.6972,0.6983,0.6971,0.6981,7160400014.0
2007-11-07 16:25:00,0.6973,0.69795,0.6972,0.69795,7744399916.0
2007-11-07 16:30:00,0.69795,0.698,0.6972,0.6972,8555599971.0
2007-11-07 16:35:00,0.6973,0.6973,0.6972,0.6973,9982999995.0
2007-11-07 16:40:00,0.6977,0.6977,0.6972,0.6972,6169399997.0
2007-11-07 16:45:00,0.6971,0.69765,0.6968,0.6975,6540600008.0
2007-11-07 16:50:00,0.697,0.69745,0.6968,0.697,9252099931.0
2007-11-07 16:55:00,0.6971,0.6975,0.6968,0.6969,9883300005.0
2007-11-07 17:00:00,0.6968,0.6974,0.6967,0.6968,8311400039.0
2007-11-07 17:05:00,0.6972,0.69725,0.6967,0.6971,7034499985.0
2007-11-07 17:10:00,0.6971,0.69715,0.6966,0.6966,10477699921.0
2007-11-07 17:15:00,0.6965,0.6967,0.6965,0.6967,10675999955.0
2007-11-07 17:20:00,0.6972,0.69735,0.6967,0.6967,4634000000.0
2007-11-07 17:25:00,0.69735,0.6974,0.6973,0.6973,4745800008.0
2007-11-07 17:30:00,0.6967,0.6974,0.6967,0.6973,5045249967.0
2007-11-07 17:35:00,0.6967,0.6974,0.6966,0.6968,6986199986.0
2007-11-07 17:40:00,0.6973,0.6974,0.6966,0.6973,7440499991.0
2007-11-07 17:45:00,0.6973,0.6973,0.6966,0.6967,6289699996.0
2007-11-07 17:50:00,0.697,0.6971,0.6967,0.69695,8258000018.0
2007-11-07 17:55:00,0.6969,0.697,0.6967,0.69695,6211199992.0
2007-11-07 18:00:00,0.69695,0.697,0.6967,0.6968,8691799935.0
2007-11-07 18:05:00,0.6968,0.69695,0.6964,0.6964,8471699916.0
2007-11-07 18:10:00,0.6965,0.6968,0.6964,0.6967,8654099890.0
2007-11-07 18:15:00,0.6967,0.6968,0.6965,0.6966,8127350014.0
2007-11-07 18:20:00,0.6965,0.6969,0.6965,0.6968,7309600021.0
2007-11-07 18:25:00,0.6968,0.6971,0.69675,0.6968,6975899996.0
2007-11-07 18:30:00,0.69685,0.69685,0.6964,0.69665,8197999990.0
2007-11-07 18:35:00,0.6965,0.69685,0.6964,0.69685,5922000000.0
2007-11-07 18:40:00,0.6964,0.6968,0.6964,0.6967,7762800000.0
2007-11-07 18:45:00,0.6967,0.6968,0.6966,0.6967,8824099993.0
2007-11-07 18:50:00,0.69675,0.6969,0.6966,0.6969,4845200004.0
2007-11-07 18:55:00,0.6969,0.6969,0.69685,0.6969,8411200021.0
2007-11-07 19:00:00,0.6964,0.6969,0.6964,0.6969,6949699961.0
2007-11-07 19:05:00,0.6969,0.6969,0.6965,0.6965,5592599999.0
2007-11-07 19:10:00,0.6965,0.6966,0.69645,0.6965,4329700012.0
2007-11-07 19:15:00,0.6965,0.69675,0.6965,0.6967,4096058920.0
2007-11-07 19:20:00,0.6967,0.69675,0.6965,0.69655,4430050013.0
2007-11-07 19:25:00,0.6965,0.6966,0.69645,0.6966,6914899983.0
2007-11-07 19:30:00,0.6966,0.6966,0.6964,0.6965,5506749948.0
2007-11-07 19:35:00,0.6968,0.6969,0.6965,0.69655,6011500035.0
2007-11-07 19:40:00,0.69655,0.6966,0.69645,0.6966,6997099994.0
2007-11-07 19:45:00,0.69655,0.6968,0.69655,0.69675,7220000005.0
2007-11-07 19:50:00,0.69675,0.69675,0.69655,0.69655,6081100019.0
2007-11-07 19:55:00,0.69655,0.6966,0.69625,0.69635,6835700004.0
2007-11-07 20:00:00,0.69635,0.6966,0.69635,0.6966,4336799997.0
2007-11-07 20:05:00,0.6966,0.6966,0.69645,0.6966,4123799998.0
2007-11-07 20:10:00,0.6966,0.6967,0.6965,0.69655,6861199990.0
2007-11-07 20:15:00,0.69655,0.6971,0.69645,0.6971,9341899984.0
2007-11-07 20:20:00,0.6966,0.6971,0.69655,0.697,8631699983.0
2007-11-07 20:25:00,0.69665,0.69685,0.6966,0.69675,6976499998.0
2007-11-07 20:30:00,0.69675,0.697,0.6966,0.69685,6619199994.0
2007-11-07 20:35:00,0.6971,0.6971,0.69685,0.69695,8461600018.0
2007-11-07 20:40:00,0.69695,0.6971,0.6969,0.6971,7986499930.0
2007-11-07 20:45:00,0.6971,0.6972,0.69705,0.6971,5406599981.0
2007-11-07 20:50:00,0.6971,0.6972,0.69705,0.69715,7557099981.0
2007-11-07 20:55:00,0.69715,0.69715,0.69695,0.697,7116499998.0
2007-11-07 21:00:00,0.697,0.6971,0.69695,0.6971,8077599958.0
2007-11-07 21:05:00,0.6971,0.6973,0.6971,0.6972,6566699983.0
2007-11-07 21:10:00,0.6969,0.6973,0.6967,0.6973,2060999997.0
2007-11-07 21:15:00,0.6973,0.6973,0.69705,0.6972,4801300012.0
2007-11-07 21:20:00,0.6972,0.6972,0.6968,0.69705,6546599989.0
2007-11-07 21:25:00,0.69705,0.69725,0.697,0.6972,5944699979.0
2007-11-07 21:30:00,0.6972,0.69725,0.6963,0.69695,5386699997.0
2007-11-07 21:35:00,0.69695,0.6971,0.69695,0.697,4136700006.0
2007-11-07 21:40:00,0.697,0.69705,0.6969,0.6969,4633599986.0
2007-11-07 21:45:00,0.6969,0.697,0.69685,0.69695,5504599977.0
2007-11-07 21:50:00,0.6971,0.6971,0.6969,0.69705,6466800007.0
2007-11-07 21:55:00,0.6971,0.69715,0.6961,0.6962,7233400007.0
2007-11-07 22:00:00,0.69685,0.697,0.6965,0.6965,7636599957.0
2007-11-07 22:05:00,0.69685,0.69685,0.69675,0.69685,5736699963.0
2007-11-07 22:10:00,0.69685,0.6969,0.6967,0.6968,6079900002.0
2007-11-07 22:15:00,0.6968,0.69705,0.69675,0.69695,5960599989.0
2007-11-07 22:20:00,0.69695,0.69705,0.69685,0.69685,5998949983.0
2007-11-07 22:25:00,0.69685,0.69685,0.69605,0.69635,8136534700.0
2007-11-07 22:30:00,0.69635,0.6965,0.69625,0.6963,5678000007.0
2007-11-07 22:35:00,0.6963,0.6964,0.69595,0.69625,5187199977.0
2007-11-07 22:40:00,0.6962,0.69645,0.69615,0.69635,5115400006.0
2007-11-07 22:45:00,0.6963,0.69645,0.6963,0.69635,4140799988.0
2007-11-07 22:50:00,0.69635,0.6964,0.69615,0.6962,7375299994.0
2007-11-07 22:55:00,0.6962,0.69635,0.69605,0.6963,7375700004.0
2007-11-07 23:00:00,0.69635,0.69665,0.69625,0.69655,3745799984.0
2007-11-07 23:05:00,0.69655,0.6967,0.6965,0.6965,1644099999.0
2007-11-07 23:10:00,0.6965,0.6965,0.6963,0.6965,3893599986.0
2007-11-07 23:15:00,0.6965,0.6965,0.6963,0.69645,2768900003.0
2007-11-07 23:20:00,0.69645,0.69645,0.6962,0.6963,2531900003.0
2007-11-07 23:25:00,0.6963,0.6964,0.69625,0.6964,2195499995.0
2007-11-07 23:30:00,0.6964,0.6964,0.6963,0.6964,1411399998.0
2007-11-07 23:35:00,0.6964,0.6964,0.6962,0.6964,2183899962.0
2007-11-07 23:40:00,0.6964,0.69645,0.69625,0.69625,1800200019.0
2007-11-07 23:45:00,0.6963,0.6963,0.6961,0.69625,2593300012.0
2007-11-07 23:50:00,0.69625,0.69655,0.69615,0.6965,3048299981.0
2007-11-07 23:55:00,0.6965,0.6966,0.69615,0.69615,3542099952.0
2007-11-08 00:00:00,0.69615,0.6963,0.696,0.6961,2009300000.0
2007-11-08 00:05:00,0.6961,0.69655,0.6958,0.6964,2073300000.0
2007-11-08 00:10:00,0.6965,0.69715,0.69635,0.697,3643199995.0
2007-11-08 00:15:00,0.697,0.69725,0.69675,0.6969,3937399978.0
2007-11-08 00:20:00,0.6969,0.69695,0.6966,0.6967,4009799990.0
2007-11-08 00:25:00,0.6967,0.6969,0.6966,0.69665,2709299989.0
2007-11-08 00:30:00,0.69665,0.69675,0.69645,0.69655,5024299997.0
2007-11-08 00:35:00,0.69655,0.69695,0.69645,0.6966,4862499998.0
2007-11-08 00:40:00,0.6966,0.6967,0.69645,0.6966,3575100003.0
2007-11-08 00:45:00,0.6966,0.6968,0.69655,0.69665,1967799998.0
2007-11-08 00:50:00,0.69665,0.6968,0.69655,0.6968,1833699999.0
2007-11-08 00:55:00,0.6968,0.6968,0.6962,0.6966,1512200002.0
2007-11-08 01:00:00,0.6966,0.6968,0.6965,0.6965,3975299989.0
2007-11-08 01:05:00,0.6965,0.6966,0.6964,0.69655,2311799994.0
2007-11-08 01:10:00,0.69655,0.6966,0.69635,0.6965,2163500002.0
2007-11-08 01:15:00,0.6965,0.6967,0.69635,0.69635,2418400000.0
2007-11-08 01:20:00,0.6964,0.6966,0.6963,0.6965,1932200009.0
2007-11-08 01:25:00,0.69655,0.6966,0.6963,0.6964,2197199999.0
2007-11-08 01:30:00,0.6965,0.6967,0.6963,0.6967,3593700006.0
2007-11-08 01:35:00,0.6967,0.6968,0.69645,0.69655,3745400022.0
2007-11-08 01:40:00,0.69655,0.6966,0.6962,0.6962,2261499999.0
2007-11-08 01:45:00,0.6962,0.6965,0.6962,0.69625,2566099991.0
2007-11-08 01:50:00,0.69625,0.69635,0.6961,0.6963,1867600000.0
2007-11-08 01:55:00,0.6963,0.69645,0.69625,0.69635,2640799995.0
2007-11-08 02:00:00,0.6964,0.6965,0.69635,0.69645,4088100000.0
2007-11-08 02:05:00,0.69645,0.6966,0.69635,0.6965,2510999999.0
2007-11-08 02:10:00,0.6965,0.6966,0.69635,0.6964,3128399996.0
2007-11-08 02:15:00,0.69645,0.6965,0.6963,0.6964,1757100000.0
2007-11-08 02:20:00,0.69635,0.6964,0.696,0.6961,2929000003.0
2007-11-08 02:25:00,0.6961,0.6963,0.69595,0.6961,2364400008.0
2007-11-08 02:30:00,0.6961,0.69625,0.696,0.6961,2197700000.0
2007-11-08 02:35:00,0.6961,0.6973,0.6961,0.6973,1605000000.0
2007-11-08 02:40:00,0.6973,0.69735,0.6965,0.6973,4109600018.0
2007-11-08 02:45:00,0.6965,0.697,0.69645,0.6968,3006100002.0
2007-11-08 02:50:00,0.6968,0.6969,0.69665,0.6967,1666100000.0
2007-11-08 02:55:00,0.6967,0.69715,0.69645,0.697,3942600007.0
2007-11-08 03:00:00,0.697,0.69725,0.6969,0.69725,2218200004.0
2007-11-08 03:05:00,0.69725,0.69735,0.69715,0.69735,2049899995.0
2007-11-08 03:10:00,0.69735,0.6975,0.6966,0.6971,7863600000.0
2007-11-08 03:15:00,0.6971,0.69725,0.69705,0.6972,3394100008.0
2007-11-08 03:20:00,0.6972,0.6976,0.69695,0.69755,4629300007.0
2007-11-08 03:25:00,0.6975,0.69755,0.69725,0.6974,5778399997.0
2007-11-08 03:30:00,0.6974,0.6974,0.69715,0.69725,7296300000.0
2007-11-08 03:35:00,0.69725,0.69745,0.69715,0.69715,4613799993.0
2007-11-08 03:40:00,0.6966,0.6973,0.6965,0.69725,5948600004.0
2007-11-08 03:45:00,0.69725,0.69735,0.69715,0.69725,6020999997.0
2007-11-08 03:50:00,0.69725,0.69725,0.6969,0.69695,4169500002.0
2007-11-08 03:55:00,0.69695,0.697,0.69685,0.6969,2110299989.0
2007-11-08 04:00:00,0.6969,0.697,0.69685,0.69695,2346300000.0
2007-11-08 04:05:00,0.69695,0.69695,0.69675,0.6968,1163500001.0
2007-11-08 04:10:00,0.6968,0.6968,0.69655,0.69655,3019800001.0
2007-11-08 04:15:00,0.6966,0.6967,0.69645,0.69655,2629400008.0
2007-11-08 04:20:00,0.69655,0.69665,0.69645,0.6966,3739800000.0
2007-11-08 04:25:00,0.6966,0.69665,0.69635,0.6965,4558599985.0
2007-11-08 04:30:00,0.6965,0.69655,0.69645,0.69655,3874199972.0
2007-11-08 04:35:00,0.69655,0.6966,0.6964,0.69655,3190400001.0
2007-11-08 04:40:00,0.69655,0.6967,0.69655,0.6966,3483200000.0
2007-11-08 04:45:00,0.6966,0.69665,0.69655,0.6966,3514700001.0
2007-11-08 04:50:00,0.6966,0.6968,0.6965,0.6968,4330699999.0
2007-11-08 04:55:00,0.6968,0.6968,0.6966,0.69675,2392900001.0
2007-11-08 05:00:00,0.69675,0.6968,0.6967,0.6968,1929000000.0
2007-11-08 05:05:00,0.6968,0.6968,0.69655,0.6966,1836200002.0
2007-11-08 05:10:00,0.6966,0.69665,0.6965,0.69655,1979200007.0
2007-11-08 05:15:00,0.6966,0.6967,0.69645,0.69665,1788399995.0
2007-11-08 05:20:00,0.6966,0.69665,0.69625,0.6964,2466800007.0
2007-11-08 05:25:00,0.6964,0.6967,0.69603,0.69665,1008599998.0
2007-11-08 05:30:00,0.69665,0.6967,0.69655,0.6966,1422099992.0
2007-11-08 05:35:00,0.6966,0.6968,0.69645,0.6968,2166200004.0
2007-11-08 05:40:00,0.6968,0.69685,0.69655,0.6966,3187700006.0
2007-11-08 05:45:00,0.6966,0.69665,0.69655,0.69655,2838899996.0
2007-11-08 05:50:00,0.69655,0.6966,0.6965,0.69655,1292400000.0
2007-11-08 05:55:00,0.69655,0.6967,0.69625,0.69655,4496600006.0
2007-11-08 06:00:00,0.69655,0.69675,0.6963,0.6966,3343099984.0
2007-11-08 06:05:00,0.69665,0.6968,0.6965,0.6968,2108799988.0
2007-11-08 06:10:00,0.69675,0.6968,0.6966,0.6968,2622100000.0
2007-11-08 06:15:00,0.6968,0.697,0.69675,0.6969,3673700003.0
2007-11-08 06:20:00,0.6969,0.697,0.69685,0.69695,3441999991.0
2007-11-08 06:25:00,0.69695,0.69695,0.69675,0.69685,6465700000.0
2007-11-08 06:30:00,0.69685,0.697,0.6968,0.697,2944299999.0
2007-11-08 06:35:00,0.697,0.697,0.6968,0.69685,2735900000.0
2007-11-08 06:40:00,0.69685,0.69695,0.69675,0.69695,3073200000.0
2007-11-08 06:45:00,0.69695,0.69695,0.6967,0.6967,3414999995.0
2007-11-08 06:50:00,0.6967,0.697,0.69665,0.6969,3667600002.0
2007-11-08 06:55:00,0.6969,0.6969,0.69675,0.6969,2136400000.0
2007-11-08 07:00:00,0.69685,0.69705,0.6968,0.6969,3214800024.0
2007-11-08 07:05:00,0.6969,0.6972,0.69685,0.69715,5606100004.0
2007-11-08 07:10:00,0.69715,0.69735,0.6971,0.6973,2240499998.0
2007-11-08 07:15:00,0.6973,0.6973,0.69715,0.6972,3217100000.0
2007-11-08 07:20:00,0.6972,0.69725,0.6971,0.6972,2584599991.0
2007-11-08 07:25:00,0.6972,0.6973,0.69715,0.6973,1283600000.0
2007-11-08 07:30:00,0.6973,0.6974,0.69715,0.69715,1361000000.0
2007-11-08 07:35:00,0.6973,0.6973,0.69705,0.69715,2272400000.0
2007-11-08 07:40:00,0.69715,0.69715,0.69705,0.69705,2322800000.0
2007-11-08 07:45:00,0.6971,0.69715,0.69705,0.6971,1870300006.0
2007-11-08 07:50:00,0.6971,0.69725,0.69685,0.69685,829200004.0
2007-11-08 07:55:00,0.69685,0.6971,0.69685,0.69695,784300007.0
2007-11-08 08:00:00,0.69695,0.6973,0.69685,0.69725,2475850008.0
2007-11-08 08:05:00,0.69725,0.69735,0.69715,0.69725,2567900001.0
2007-11-08 08:10:00,0.69725,0.6973,0.69665,0.69685,5410400006.0
2007-11-08 08:15:00,0.69685,0.69695,0.6962,0.6966,4927899990.0
2007-11-08 08:20:00,0.69655,0.6967,0.6963,0.69655,2847700003.0
2007-11-08 08:25:00,0.6966,0.69665,0.6965,0.6966,2562000000.0
2007-11-08 08:30:00,0.6966,0.6967,0.69645,0.69665,4136399996.0
2007-11-08 08:35:00,0.69665,0.6968,0.69645,0.6966,8479599998.0
2007-11-08 08:40:00,0.6966,0.69705,0.69655,0.69695,6670299988.0
2007-11-08 08:45:00,0.69695,0.697,0.69665,0.6968,5275100000.0
2007-11-08 08:50:00,0.69675,0.69685,0.6967,0.6968,3112300015.0
2007-11-08 08:55:00,0.6968,0.6969,0.6966,0.6967,4513999995.0
2007-11-08 09:00:00,0.6967,0.6979,0.69655,0.6968,7633100012.0
2007-11-08 09:05:00,0.6968,0.6969,0.6966,0.6969,6627199997.0
2007-11-08 09:10:00,0.6969,0.69715,0.6967,0.6967,6934199995.0
2007-11-08 09:15:00,0.69675,0.69715,0.69675,0.69715,7144900001.0
2007-11-08 09:20:00,0.69715,0.6974,0.69715,0.6973,7444499989.0
2007-11-08 09:25:00,0.6973,0.69735,0.69715,0.6973,7307599993.0
2007-11-08 09:30:00,0.6973,0.6974,0.69725,0.6974,7132200019.0
2007-11-08 09:35:00,0.6974,0.6975,0.6973,0.6974,7754200009.0
2007-11-08 09:40:00,0.6974,0.69745,0.69715,0.69725,7860700005.0
2007-11-08 09:45:00,0.69725,0.6975,0.69715,0.6975,8730199983.0
2007-11-08 09:50:00,0.69745,0.6977,0.6971,0.6977,8596800001.0
2007-11-08 09:55:00,0.6977,0.6978,0.6971,0.69745,7843499972.0
2007-11-08 10:00:00,0.69745,0.6981,0.69745,0.6978,8528399989.0
2007-11-08 10:05:00,0.6978,0.6979,0.69735,0.6974,6272199979.0
2007-11-08 10:10:00,0.6974,0.6975,0.69715,0.6973,6846399981.0
2007-11-08 10:15:00,0.6972,0.6973,0.69715,0.69725,6970599966.0
2007-11-08 10:20:00,0.6972,0.6974,0.6971,0.6972,7176300021.0
2007-11-08 10:25:00,0.6973,0.6975,0.69725,0.6973,6407700010.0
2007-11-08 10:30:00,0.6973,0.6975,0.6972,0.69745,7159899972.0
2007-11-08 10:35:00,0.69745,0.6975,0.6971,0.69745,5119900012.0
2007-11-08 10:40:00,0.6974,0.6975,0.6971,0.6975,7853000007.0
2007-11-08 10:45:00,0.6975,0.6976,0.697,0.6974,6036099972.0
2007-11-08 10:50:00,0.6974,0.6975,0.6971,0.69725,7920899991.0
2007-11-08 10:55:00,0.69725,0.6974,0.69715,0.6974,9002499914.0
2007-11-08 11:00:00,0.6975,0.6976,0.69735,0.6975,6605299997.0
2007-11-08 11:05:00,0.69755,0.6977,0.69735,0.69735,5635800011.0
2007-11-08 11:10:00,0.69735,0.6974,0.69715,0.69735,6147300010.0
2007-11-08 11:15:00,0.69735,0.6977,0.69725,0.69745,9019499946.0
2007-11-08 11:20:00,0.69745,0.6978,0.6972,0.69725,6608600028.0
2007-11-08 11:25:00,0.69725,0.6978,0.69725,0.6977,8492249972.0
2007-11-08 11:30:00,0.6973,0.6975,0.6972,0.6972,6562999972.0
2007-11-08 11:35:00,0.6972,0.6976,0.69715,0.6974,4878200022.0
2007-11-08 11:40:00,0.6974,0.6974,0.6971,0.69715,4886300007.0
2007-11-08 11:45:00,0.6973,0.6973,0.6969,0.69715,5363699960.0
2007-11-08 11:50:00,0.69715,0.69725,0.6969,0.697,5167299990.0
2007-11-08 11:55:00,0.6974,0.6975,0.69735,0.69745,6957300004.0
2007-11-08 12:00:00,0.697,0.6976,0.6967,0.6976,2681999984.0
2007-11-08 12:05:00,0.6976,0.6978,0.6975,0.6977,8152099988.0
2007-11-08 12:10:00,0.69765,0.69775,0.69765,0.6977,5816049995.0
2007-11-08 12:15:00,0.6966,0.69785,0.6966,0.69775,8344000027.0
2007-11-08 12:20:00,0.69775,0.6979,0.6977,0.69785,6122199975.0
2007-11-08 12:25:00,0.69785,0.6979,0.6977,0.69775,8271599988.0
2007-11-08 12:30:00,0.69775,0.6978,0.6965,0.6976,5574050046.0
2007-11-08 12:35:00,0.6966,0.6977,0.6965,0.69755,6027550032.0
2007-11-08 12:40:00,0.69755,0.6977,0.697,0.6971,5100499972.0
2007-11-08 12:45:00,0.697,0.6972,0.69675,0.6972,7445099983.0
2007-11-08 12:50:00,0.6969,0.6971,0.6968,0.697,7445499984.0
2007-11-08 12:55:00,0.697,0.6978,0.6968,0.697,8889700005.0
2007-11-08 13:00:00,0.6977,0.6978,0.6958,0.69675,4972599978.0
2007-11-08 13:05:00,0.69675,0.6968,0.6965,0.6966,5252399982.0
2007-11-08 13:10:00,0.6966,0.69675,0.6965,0.6967,7865999960.0
2007-11-08 13:15:00,0.6967,0.6968,0.6966,0.69675,6018800043.0
2007-11-08 13:20:00,0.6968,0.6968,0.69655,0.6967,7364599972.0
2007-11-08 13:25:00,0.6957,0.69675,0.6956,0.6966,5108799953.0
2007-11-08 13:30:00,0.6966,0.6967,0.6957,0.69655,5462400044.0
2007-11-08 13:35:00,0.69655,0.6971,0.69655,0.697,6615299978.0
2007-11-08 13:40:00,0.6956,0.6971,0.6956,0.6971,3519300004.0
2007-11-08 13:45:00,0.6971,0.6973,0.6954,0.6956,5844199992.0
2007-11-08 13:50:00,0.6973,0.6976,0.6956,0.6976,4239600009.0
2007-11-08 13:55:00,0.6958,0.69835,0.6958,0.6958,6747965141.0
2007-11-08 14:00:00,0.6959,0.6963,0.6958,0.6961,9034000020.0
2007-11-08 14:05:00,0.6962,0.6962,0.6957,0.6958,6368800000.0
2007-11-08 14:10:00,0.6958,0.69605,0.6957,0.6959,7423249995.0
2007-11-08 14:15:00,0.6956,0.6962,0.69555,0.6962,5594500009.0
2007-11-08 14:20:00,0.6957,0.69575,0.6956,0.6956,6103599982.0
2007-11-08 14:25:00,0.6957,0.69585,0.6955,0.6958,5373300003.0
2007-11-08 14:30:00,0.696,0.6961,0.69565,0.6958,6371999964.0
2007-11-08 14:35:00,0.6958,0.69585,0.69555,0.69575,5717300001.0
2007-11-08 14:40:00,0.69575,0.696,0.6956,0.6956,6571699969.0
2007-11-08 14:45:00,0.6956,0.6961,0.69545,0.6961,4896200002.0
2007-11-08 14:50:00,0.69555,0.6958,0.69555,0.6958,3095100001.0
2007-11-08 14:55:00,0.6958,0.69585,0.6957,0.6958,7451899970.0
2007-11-08 15:00:00,0.6958,0.6962,0.6957,0.6961,7565700005.0
2007-11-08 15:05:00,0.6962,0.6964,0.6959,0.6963,3842999978.0
2007-11-08 15:10:00,0.6963,0.69635,0.69605,0.6962,7376899974.0
2007-11-08 15:15:00,0.6962,0.6962,0.6961,0.6962,6004899996.0
2007-11-08 15:20:00,0.6962,0.6962,0.696,0.69605,6110599953.0
2007-11-08 15:25:00,0.69605,0.6963,0.696,0.696,3425599994.0
2007-11-08 15:30:00,0.69605,0.6963,0.69595,0.6962,6801600004.0
2007-11-08 15:35:00,0.69595,0.6962,0.69585,0.6959,8059799987.0
2007-11-08 15:40:00,0.6959,0.696,0.6959,0.6959,7811099999.0
2007-11-08 15:45:00,0.6959,0.6962,0.69585,0.69605,7665999967.0
2007-11-08 15:50:00,0.69605,0.69615,0.69585,0.69585,4954400000.0
2007-11-08 15:55:00,0.6963,0.6964,0.69585,0.6963,5698099993.0
2007-11-08 16:00:00,0.69565,0.6968,0.6956,0.6967,8951799964.0
2007-11-08 16:05:00,0.6968,0.6968,0.69595,0.69595,10300099998.0
2007-11-08 16:10:00,0.69595,0.6969,0.69595,0.69615,5910800014.0
2007-11-08 16:15:00,0.69615,0.6966,0.6961,0.6963,6966800004.0
2007-11-08 16:20:00,0.6963,0.6963,0.6961,0.6963,7353600097.0
2007-11-08 16:25:00,0.6963,0.6963,0.696,0.6962,7599999973.0
2007-11-08 16:30:00,0.6962,0.6963,0.696,0.6962,4650499985.0
2007-11-08 16:35:00,0.6962,0.6962,0.69605,0.6961,5638299992.0
2007-11-08 16:40:00,0.6961,0.6961,0.6959,0.6961,6853799995.0
2007-11-08 16:45:00,0.6962,0.6962,0.696,0.6961,4909699987.0
2007-11-08 16:50:00,0.6961,0.6963,0.6961,0.6962,3634900004.0
2007-11-08 16:55:00,0.6962,0.6966,0.69615,0.69625,7041500022.0
2007-11-08 17:00:00,0.69625,0.6968,0.69625,0.6967,9668300007.0
2007-11-08 17:05:00,0.6968,0.6968,0.69645,0.6966,6429900012.0
2007-11-08 17:10:00,0.6966,0.6969,0.69655,0.6967,8126950002.0
2007-11-08 17:15:00,0.6967,0.6967,0.6962,0.69625,7831099966.0
2007-11-08 17:20:00,0.69625,0.6963,0.6961,0.69625,6978162781.0
2007-11-08 17:25:00,0.6965,0.6966,0.6965,0.6966,10515999980.0
2007-11-08 17:30:00,0.6961,0.6964,0.696,0.6961,8191999981.0
2007-11-08 17:35:00,0.6961,0.6965,0.69585,0.69595,7282699943.0
2007-11-08 17:40:00,0.69595,0.6965,0.6959,0.6961,8030499972.0
2007-11-08 17:45:00,0.6961,0.6965,0.6961,0.6964,8309799985.0
2007-11-08 17:50:00,0.6962,0.69635,0.6962,0.69635,5486750021.0
2007-11-08 17:55:00,0.69635,0.6967,0.69635,0.6967,5806199999.0
2007-11-08 18:00:00,0.6961,0.69675,0.696,0.6967,9931400056.0
2007-11-08 18:05:00,0.69665,0.6968,0.69665,0.6968,5962700001.0
2007-11-08 18:10:00,0.6968,0.6968,0.6958,0.6959,3831700006.0
2007-11-08 18:15:00,0.69665,0.6968,0.6958,0.69675,4410200007.0
2007-11-08 18:20:00,0.6957,0.6969,0.6957,0.6967,4728100001.0
2007-11-08 18:25:00,0.6967,0.6967,0.69655,0.69665,3096350000.0
2007-11-08 18:30:00,0.69665,0.69665,0.6953,0.6965,6101999978.0
2007-11-08 18:35:00,0.6965,0.6966,0.69645,0.6966,5369599988.0
2007-11-08 18:40:00,0.6966,0.6966,0.6951,0.6952,4820299995.0
2007-11-08 18:45:00,0.6965,0.6966,0.6953,0.6955,8539399978.0
2007-11-08 18:50:00,0.6965,0.69655,0.6956,0.6956,6927299996.0
2007-11-08 18:55:00,0.6963,0.69635,0.69605,0.69605,6052600013.0
2007-11-08 19:00:00,0.6961,0.6964,0.69605,0.6964,4496400008.0
2007-11-08 19:05:00,0.6964,0.6964,0.6958,0.69585,4061599977.0
2007-11-08 19:10:00,0.69585,0.696,0.69585,0.696,1102899996.0
2007-11-08 19:15:00,0.696,0.6961,0.69585,0.6959,3174099999.0
2007-11-08 19:20:00,0.69585,0.6959,0.69545,0.69555,3586100000.0
2007-11-08 19:25:00,0.69555,0.69575,0.6952,0.69535,3069799984.0
2007-11-08 19:30:00,0.69535,0.6956,0.69535,0.69555,2969599995.0
2007-11-08 19:35:00,0.69555,0.69555,0.695,0.69525,3006300001.0
2007-11-08 19:40:00,0.69525,0.69535,0.6951,0.69535,3534254513.0
2007-11-08 19:45:00,0.69535,0.69555,0.69535,0.6955,3298000012.0
2007-11-08 19:50:00,0.6955,0.69575,0.6955,0.6957,6742754492.0
2007-11-08 19:55:00,0.6957,0.69575,0.6956,0.69575,3384950021.0
2007-11-08 20:00:00,0.69575,0.69575,0.69555,0.69565,2189799991.0
2007-11-08 20:05:00,0.69565,0.69575,0.69545,0.6956,4875999912.0
2007-11-08 20:10:00,0.6956,0.69565,0.69545,0.69555,4299700022.0
2007-11-08 20:15:00,0.69555,0.6957,0.69555,0.6956,3878499972.0
2007-11-08 20:20:00,0.69555,0.69565,0.69555,0.6956,4274799982.0
2007-11-08 20:25:00,0.6956,0.6956,0.69545,0.69555,3862900015.0
2007-11-08 20:30:00,0.69555,0.6957,0.6955,0.6957,3841500011.0
2007-11-08 20:35:00,0.6957,0.6958,0.6956,0.6957,2284499986.0
2007-11-08 20:40:00,0.6957,0.69575,0.6953,0.6953,2628499996.0
2007-11-08 20:45:00,0.6956,0.6957,0.69555,0.6956,3295100016.0
2007-11-08 20:50:00,0.6956,0.6957,0.69555,0.6957,2759000010.0
2007-11-08 20:55:00,0.6957,0.6957,0.6955,0.69555,2260099988.0
2007-11-08 21:00:00,0.69555,0.69565,0.6955,0.69565,1383500009.0
2007-11-08 21:05:00,0.69565,0.696,0.6956,0.6959,1654300001.0
2007-11-08 21:10:00,0.6959,0.69595,0.6958,0.69585,1855000008.0
2007-11-08 21:15:00,0.69585,0.69595,0.6958,0.6959,2811000001.0
2007-11-08 21:20:00,0.6959,0.6959,0.6956,0.6957,3660899996.0
2007-11-08 21:25:00,0.6957,0.69575,0.69555,0.6956,2352699998.0
2007-11-08 21:30:00,0.6956,0.69575,0.6955,0.69565,3041000000.0
2007-11-08 21:35:00,0.69565,0.69565,0.69545,0.69555,1645599998.0
2007-11-08 21:40:00,0.69555,0.6956,0.6954,0.69545,3352799993.0
2007-11-08 21:45:00,0.69545,0.69555,0.6954,0.69545,705999999.0
2007-11-08 21:50:00,0.69545,0.6956,0.6954,0.6956,4408099996.0
2007-11-08 21:55:00,0.69555,0.6957,0.6954,0.6956,3129699957.0
2007-11-08 22:00:00,0.6956,0.69565,0.69535,0.69545,525899999.0
2007-11-08 22:05:00,0.69545,0.69555,0.6953,0.6954,4765400002.0
2007-11-08 22:10:00,0.6954,0.6955,0.6954,0.69545,2250699989.0
2007-11-08 22:15:00,0.69545,0.6957,0.69545,0.6956,2886599998.0
2007-11-08 22:20:00,0.6956,0.69585,0.6954,0.6956,2080399991.0
2007-11-08 22:25:00,0.69565,0.69565,0.6955,0.6955,1586499987.0
2007-11-08 22:30:00,0.6955,0.6956,0.69545,0.6956,1087700020.0
2007-11-08 22:35:00,0.6956,0.6956,0.69535,0.6955,1635200003.0
2007-11-08 22:40:00,0.6955,0.6958,0.69545,0.6958,4047799987.0
2007-11-08 22:45:00,0.69575,0.696,0.69555,0.6956,2724399973.0
2007-11-08 22:50:00,0.6956,0.6957,0.69525,0.6955,2053600004.0
2007-11-08 22:55:00,0.6955,0.6958,0.69535,0.69545,3450900007.0
2007-11-08 23:00:00,0.69545,0.69555,0.69535,0.69555,1364999995.0
2007-11-08 23:05:00,0.6955,0.6956,0.6954,0.69555,2950700030.0
2007-11-08 23:10:00,0.69555,0.69565,0.6954,0.69555,3793300009.0
2007-11-08 23:15:00,0.69555,0.6959,0.6955,0.6959,2901799996.0
2007-11-08 23:20:00,0.6959,0.69615,0.69585,0.69605,3798300023.0
2007-11-08 23:25:00,0.69605,0.6962,0.69595,0.6961,952099998.0
2007-11-08 23:30:00,0.6961,0.6961,0.6959,0.69605,2388899966.0
2007-11-08 23:35:00,0.69605,0.6961,0.696,0.69605,914450001.0
2007-11-08 23:40:00,0.69605,0.69625,0.696,0.696,2759099999.0
2007-11-08 23:45:00,0.69605,0.6963,0.696,0.6963,2142600001.0
2007-11-08 23:50:00,0.6963,0.6963,0.69615,0.69625,1385399997.0
2007-11-08 23:55:00,0.6963,0.69635,0.6961,0.6961,3402099992.0
2007-11-09 00:00:00,0.69605,0.69625,0.69595,0.69625,2029399975.0
2007-11-09 00:05:00,0.69615,0.69625,0.69615,0.69615,986800006.0
2007-11-09 00:10:00,0.69615,0.69635,0.69605,0.69625,974900000.0
2007-11-09 00:15:00,0.69625,0.69645,0.69605,0.69635,1730999978.0
2007-11-09 00:20:00,0.69635,0.69645,0.69615,0.6963,1913499999.0
2007-11-09 00:25:00,0.69635,0.69635,0.69625,0.6963,1511800000.0
2007-11-09 00:30:00,0.6963,0.6964,0.69615,0.69635,1736200000.0
2007-11-09 00:35:00,0.69635,0.69655,0.6963,0.69645,1217099999.0
2007-11-09 00:40:00,0.69645,0.69655,0.69635,0.6965,1599499997.0
2007-11-09 00:45:00,0.6965,0.6965,0.6963,0.6964,1764100007.0
2007-11-09 00:50:00,0.6964,0.6965,0.69635,0.6965,2377899980.0
2007-11-09 00:55:00,0.6965,0.69655,0.6964,0.69645,1666099992.0
2007-11-09 01:00:00,0.69645,0.6965,0.6964,0.6965,3280299918.0
2007-11-09 01:05:00,0.6965,0.6965,0.69635,0.69645,3732299961.0
2007-11-09 01:10:00,0.69645,0.69645,0.69635,0.69645,2500799967.0
2007-11-09 01:15:00,0.69645,0.6965,0.69645,0.69645,2265400028.0
2007-11-09 01:20:00,0.69645,0.69645,0.69635,0.6964,1108799979.0
2007-11-09 01:25:00,0.6964,0.6965,0.69635,0.69645,2637900002.0
2007-11-09 01:30:00,0.69645,0.6965,0.6963,0.6965,2381000006.0
2007-11-09 01:35:00,0.6965,0.69655,0.69635,0.69655,1270900001.0
2007-11-09 01:40:00,0.6965,0.6966,0.6964,0.6965,2147800017.0
2007-11-09 01:45:00,0.6965,0.6965,0.69625,0.6963,2063400000.0
2007-11-09 01:50:00,0.69635,0.6964,0.69605,0.6963,1689399985.0
2007-11-09 01:55:00,0.6963,0.6963,0.69615,0.6962,1977700000.0
2007-11-09 02:00:00,0.69625,0.6967,0.6961,0.69645,6032700014.0
2007-11-09 02:05:00,0.69645,0.69655,0.69635,0.69655,3506900075.0
2007-11-09 02:10:00,0.69655,0.6966,0.69645,0.6966,2141200003.0
2007-11-09 02:15:00,0.6966,0.69665,0.69655,0.6966,1535000005.0
2007-11-09 02:20:00,0.6966,0.6968,0.69655,0.69675,1957500013.0
2007-11-09 02:25:00,0.69675,0.69685,0.6967,0.69675,3163999995.0
2007-11-09 02:30:00,0.69675,0.69675,0.69655,0.69675,2126500014.0
2007-11-09 02:35:00,0.69675,0.6969,0.69655,0.69685,5081800116.0
2007-11-09 02:40:00,0.69685,0.697,0.69675,0.6968,5591399991.0
2007-11-09 02:45:00,0.6968,0.69695,0.69665,0.69685,3970099968.0
2007-11-09 02:50:00,0.69685,0.6969,0.69665,0.6968,3344900005.0
2007-11-09 02:55:00,0.6968,0.6969,0.69675,0.69675,2254900001.0
2007-11-09 03:00:00,0.69675,0.6968,0.69665,0.6968,3431799967.0
2007-11-09 03:05:00,0.6968,0.69695,0.69675,0.6969,2462999980.0
2007-11-09 03:10:00,0.6969,0.69755,0.6965,0.69745,8258100005.0
2007-11-09 03:15:00,0.69745,0.69765,0.69715,0.69725,6875849928.0
2007-11-09 03:20:00,0.69725,0.69735,0.69715,0.6973,3324399990.0
2007-11-09 03:25:00,0.6973,0.6973,0.6967,0.6968,4617699996.0
2007-11-09 03:30:00,0.6969,0.69695,0.6967,0.6967,5910299988.0
2007-11-09 03:35:00,0.69685,0.6973,0.6966,0.6966,6408900015.0
2007-11-09 03:40:00,0.6967,0.69705,0.69665,0.6968,7753099995.0
2007-11-09 03:45:00,0.6968,0.6969,0.6967,0.69685,5627700023.0
2007-11-09 03:50:00,0.69685,0.69695,0.69665,0.69675,6460900065.0
2007-11-09 03:55:00,0.6969,0.697,0.69635,0.69645,10381499972.0
2007-11-09 04:00:00,0.69645,0.6969,0.69645,0.6967,6189799965.0
2007-11-09 04:05:00,0.69655,0.69675,0.69645,0.69665,7018600086.0
2007-11-09 04:10:00,0.69665,0.6967,0.69645,0.6966,3852500051.0
2007-11-09 04:15:00,0.6965,0.6969,0.69645,0.69645,4714400060.0
2007-11-09 04:20:00,0.69645,0.6968,0.69635,0.6964,4899700018.0
2007-11-09 04:25:00,0.6964,0.69705,0.69635,0.69675,7808399974.0
2007-11-09 04:30:00,0.69675,0.6972,0.69655,0.69665,7598099989.0
2007-11-09 04:35:00,0.69665,0.69675,0.69665,0.69665,6341900000.0
2007-11-09 04:40:00,0.69665,0.6972,0.6966,0.6972,4660499918.0
2007-11-09 04:45:00,0.69665,0.69675,0.69635,0.69665,5049999962.0
2007-11-09 04:50:00,0.69665,0.6972,0.6965,0.697,5149599967.0
2007-11-09 04:55:00,0.69675,0.69695,0.6967,0.69675,4957699975.0
2007-11-09 05:00:00,0.69675,0.69675,0.69655,0.6967,4154799961.0
2007-11-09 05:05:00,0.6967,0.69675,0.6965,0.69655,5042899988.0
2007-11-09 05:10:00,0.69655,0.69675,0.69655,0.69655,4651799988.0
2007-11-09 05:15:00,0.69655,0.697,0.69645,0.6967,3633600017.0
2007-11-09 05:20:00,0.6967,0.697,0.69655,0.6969,6448199995.0
2007-11-09 05:25:00,0.69695,0.69705,0.6968,0.69695,5665300007.0
2007-11-09 05:30:00,0.69695,0.69705,0.69695,0.69695,2938799990.0
2007-11-09 05:35:00,0.69695,0.69705,0.69685,0.697,3731199986.0
2007-11-09 05:40:00,0.697,0.69725,0.69695,0.69705,7709500007.0
2007-11-09 05:45:00,0.69715,0.69735,0.69695,0.69715,6558800018.0
2007-11-09 05:50:00,0.69715,0.69725,0.69685,0.69695,9009600051.0
2007-11-09 05:55:00,0.6971,0.69715,0.69685,0.697,7047100030.0
2007-11-09 06:00:00,0.69715,0.69715,0.6968,0.69695,5447999977.0
2007-11-09 06:05:00,0.69695,0.6972,0.69685,0.69685,5720000053.0
2007-11-09 06:10:00,0.69685,0.6973,0.69675,0.69695,5444300001.0
2007-11-09 06:15:00,0.69695,0.697,0.69685,0.69695,3230300018.0
2007-11-09 06:20:00,0.69695,0.69695,0.69675,0.69685,4833999995.0
2007-11-09 06:25:00,0.69685,0.69695,0.69675,0.6969,2472100018.0
2007-11-09 06:30:00,0.6969,0.69725,0.6969,0.69715,4403399982.0
2007-11-09 06:35:00,0.69715,0.6972,0.6969,0.69695,7014600010.0
2007-11-09 06:40:00,0.6971,0.6972,0.69675,0.69685,5552599972.0
2007-11-09 06:45:00,0.6968,0.69695,0.69675,0.6969,3288799951.0
2007-11-09 06:50:00,0.69685,0.69705,0.69675,0.69695,6208500019.0
2007-11-09 06:55:00,0.69695,0.69705,0.69675,0.69705,5301799973.0
2007-11-09 07:00:00,0.69705,0.6971,0.69695,0.69705,6868799864.0
2007-11-09 07:05:00,0.69705,0.6972,0.69705,0.69715,4948399924.0
2007-11-09 07:10:00,0.69715,0.69735,0.697,0.6972,3186100007.0
2007-11-09 07:15:00,0.6972,0.6972,0.6969,0.6972,3537299975.0
2007-11-09 07:20:00,0.6972,0.6973,0.697,0.6972,1129000000.0
2007-11-09 07:25:00,0.6972,0.6973,0.69695,0.69725,4083999992.0
2007-11-09 07:30:00,0.69725,0.69725,0.69715,0.6972,2012699983.0
2007-11-09 07:35:00,0.6972,0.6973,0.697,0.69725,3121500012.0
2007-11-09 07:40:00,0.69725,0.69725,0.69695,0.6971,2936799993.0
2007-11-09 07:45:00,0.6971,0.69725,0.69705,0.69725,1796000010.0
2007-11-09 07:50:00,0.69725,0.6973,0.69685,0.69685,842800004.0
2007-11-09 07:55:00,0.69695,0.69715,0.6965,0.6965,6519749951.0
2007-11-09 08:00:00,0.69705,0.69715,0.69695,0.6971,3410150052.0
2007-11-09 08:05:00,0.6971,0.69715,0.69695,0.69695,3065400015.0
2007-11-09 08:10:00,0.69695,0.69695,0.6963,0.6969,3318299977.0
2007-11-09 08:15:00,0.6969,0.69695,0.69675,0.69695,3962099988.0
2007-11-09 08:20:00,0.69695,0.69695,0.69675,0.69675,4069800008.0
2007-11-09 08:25:00,0.69675,0.69685,0.69665,0.6967,956299996.0
2007-11-09 08:30:00,0.6967,0.69675,0.69645,0.6967,1659199995.0
2007-11-09 08:35:00,0.6967,0.69705,0.69645,0.69645,2181800004.0
2007-11-09 08:40:00,0.69645,0.6966,0.69635,0.69645,3579800011.0
2007-11-09 08:45:00,0.6964,0.6966,0.6964,0.69655,5657199973.0
2007-11-09 08:50:00,0.69655,0.6966,0.6962,0.6963,1311000016.0
2007-11-09 08:55:00,0.6963,0.69645,0.69625,0.6964,3298399994.0
2007-11-09 09:00:00,0.6964,0.69675,0.6964,0.69655,3085800016.0
2007-11-09 09:05:00,0.69655,0.6967,0.6965,0.6966,1411900001.0
2007-11-09 09:10:00,0.6966,0.6966,0.6962,0.6962,2219700010.0
2007-11-09 09:15:00,0.6962,0.6964,0.6962,0.69635,2326600011.0
2007-11-09 09:20:00,0.69635,0.6964,0.6962,0.69635,2040799999.0
2007-11-09 09:25:00,0.69635,0.69635,0.6963,0.69635,2679099997.0
2007-11-09 09:30:00,0.69635,0.6966,0.6963,0.6965,4414799955.0
2007-11-09 09:35:00,0.6965,0.69655,0.6962,0.6965,6282100002.0
2007-11-09 09:40:00,0.6966,0.69675,0.6965,0.69655,2118300021.0
2007-11-09 09:45:00,0.69635,0.6964,0.69605,0.69625,2187900012.0
2007-11-09 09:50:00,0.69615,0.6967,0.6961,0.69625,5393000031.0
2007-11-09 09:55:00,0.69625,0.6967,0.6962,0.69645,7393199982.0
2007-11-09 10:00:00,0.69645,0.6967,0.69595,0.6966,3170800014.0
2007-11-09 10:05:00,0.69585,0.69625,0.6958,0.69595,2947400019.0
2007-11-09 10:10:00,0.6964,0.6967,0.69585,0.6967,3587700041.0
2007-11-09 10:15:00,0.6968,0.6969,0.6962,0.6968,4918800010.0
2007-11-09 10:20:00,0.69625,0.6966,0.69595,0.69625,5244000011.0
2007-11-09 10:25:00,0.69625,0.69635,0.6961,0.69625,3130700026.0
2007-11-09 10:30:00,0.69625,0.6975,0.6962,0.6974,6264499953.0
2007-11-09 10:35:00,0.69645,0.69665,0.69635,0.6966,6068349986.0
2007-11-09 10:40:00,0.6966,0.6974,0.69655,0.69665,2386600026.0
2007-11-09 10:45:00,0.69665,0.6968,0.6966,0.6967,3904199998.0
2007-11-09 10:50:00,0.69675,0.6968,0.69665,0.69665,4007199978.0
2007-11-09 10:55:00,0.69665,0.69685,0.6965,0.69685,4836499981.0
2007-11-09 11:00:00,0.69685,0.6969,0.6967,0.6969,3651199981.0
2007-11-09 11:05:00,0.6967,0.6968,0.6964,0.6968,3390699986.0
2007-11-09 11:10:00,0.6963,0.697,0.6963,0.6967,4617799998.0
2007-11-09 11:15:00,0.69675,0.69715,0.6967,0.6969,6778999946.0
2007-11-09 11:20:00,0.6969,0.6973,0.6966,0.697,1802900005.0
2007-11-09 11:25:00,0.6971,0.6971,0.69675,0.69675,5092000022.0
2007-11-09 11:30:00,0.6971,0.69755,0.69705,0.69755,2676399972.0
2007-11-09 11:35:00,0.69755,0.69755,0.69735,0.6974,3538500003.0
2007-11-09 11:40:00,0.69735,0.6975,0.696,0.6961,4401000044.0
2007-11-09 11:45:00,0.6975,0.6975,0.6959,0.6959,1521099998.0
2007-11-09 11:50:00,0.697,0.6972,0.6966,0.69665,4072899975.0
2007-11-09 11:55:00,0.6964,0.69685,0.6959,0.69685,5444099913.0
2007-11-09 12:00:00,0.6968,0.697,0.696,0.6962,4836899970.0
2007-11-09 12:05:00,0.69695,0.69695,0.696,0.6969,4850100004.0
2007-11-09 12:10:00,0.6969,0.6971,0.6959,0.6969,3917000003.0
2007-11-09 12:15:00,0.69685,0.69715,0.6963,0.69705,4201299963.0
2007-11-09 12:20:00,0.69705,0.6975,0.69685,0.6971,8030100026.0
2007-11-09 12:25:00,0.6971,0.69715,0.69665,0.6968,1734400003.0
2007-11-09 12:30:00,0.6968,0.6969,0.6966,0.6967,4744199999.0
2007-11-09 12:35:00,0.6967,0.69685,0.69625,0.6965,2929500002.0
2007-11-09 12:40:00,0.6965,0.6984,0.6959,0.6979,4580850039.0
2007-11-09 12:45:00,0.69615,0.6984,0.69605,0.6983,6353200028.0
2007-11-09 12:50:00,0.69585,0.69675,0.6958,0.69645,5790299975.0
2007-11-09 12:55:00,0.69645,0.69645,0.6959,0.6962,2559099991.0
2007-11-09 13:00:00,0.6962,0.6992,0.6961,0.6988,5272600032.0
2007-11-09 13:05:00,0.69615,0.6988,0.69585,0.69605,3279099984.0
2007-11-09 13:10:00,0.69605,0.6964,0.69585,0.6964,2618500000.0
2007-11-09 13:15:00,0.6964,0.6981,0.6961,0.69625,3439300018.0
2007-11-09 13:20:00,0.6983,0.6983,0.69625,0.6966,3883700065.0
2007-11-09 13:25:00,0.6966,0.6987,0.69645,0.6968,5176500012.0
2007-11-09 13:30:00,0.6968,0.6968,0.69605,0.69605,6439700044.0
2007-11-09 13:35:00,0.69605,0.6974,0.69605,0.6972,3334300008.0
2007-11-09 13:40:00,0.6972,0.6992,0.697,0.69795,6367400051.0
2007-11-09 13:45:00,0.69795,0.6994,0.6975,0.6993,4844300048.0
2007-11-09 13:50:00,0.6994,0.6995,0.69805,0.69835,5198400016.0
2007-11-09 13:55:00,0.6996,0.7001,0.6985,0.6999,6855699998.0
2007-11-09 14:00:00,0.7,0.7007,0.6999,0.7004,9527499990.0
2007-11-09 14:05:00,0.7003,0.7005,0.7002,0.7003,9527499990.0
2007-11-09 14:10:00,0.7002,0.7003,0.6977,0.7001,9668199987.0
2007-11-09 14:15:00,0.69785,0.6982,0.69775,0.6982,8265999988.0
2007-11-09 14:20:00,0.6982,0.7001,0.6982,0.7,4801200002.0
2007-11-09 14:25:00,0.69845,0.7003,0.6983,0.6988,6353400008.0
2007-11-09 14:30:00,0.6988,0.7004,0.6988,0.699,5873999960.0
2007-11-09 14:35:00,0.699,0.7003,0.69895,0.6991,7304700004.0
2007-11-09 14:40:00,0.6991,0.6994,0.6991,0.6993,4475300008.0
2007-11-09 14:45:00,0.6993,0.6996,0.6993,0.6995,6375300003.0
2007-11-09 14:50:00,0.69955,0.6997,0.69955,0.69965,5518899969.0
2007-11-09 14:55:00,0.6997,0.6999,0.6995,0.6996,5055600006.0
2007-11-09 15:00:00,0.70005,0.7007,0.6994,0.7006,7924400054.0
2007-11-09 15:05:00,0.7006,0.70065,0.70035,0.70035,3306400007.0
2007-11-09 15:10:00,0.70045,0.7005,0.70005,0.7003,2521300026.0
2007-11-09 15:15:00,0.7003,0.7007,0.6994,0.7005,2871199980.0
2007-11-09 15:20:00,0.7005,0.7005,0.70015,0.7002,4273899973.0
2007-11-09 15:25:00,0.6996,0.70055,0.6995,0.70035,2477450002.0
2007-11-09 15:30:00,0.70035,0.7006,0.7003,0.70045,2881249999.0
2007-11-09 15:35:00,0.70045,0.7006,0.7002,0.7003,5636599950.0
2007-11-09 15:40:00,0.6995,0.70055,0.6995,0.7005,3279299995.0
2007-11-09 15:45:00,0.7005,0.7006,0.70035,0.7005,2984100007.0
2007-11-09 15:50:00,0.7005,0.7005,0.70015,0.7002,2535399949.0
2007-11-09 15:55:00,0.7002,0.7002,0.6997,0.6998,4591200009.0
2007-11-09 16:00:00,0.6998,0.6999,0.69945,0.6996,3044100006.0
2007-11-09 16:05:00,0.6996,0.6997,0.69945,0.6996,3506900009.0
2007-11-09 16:10:00,0.6996,0.6998,0.69955,0.6996,3815200003.0
2007-11-09 16:15:00,0.6996,0.7001,0.6995,0.69985,2160199998.0
2007-11-09 16:20:00,0.69985,0.7002,0.69965,0.6997,6445950035.0
2007-11-09 16:25:00,0.69965,0.7,0.69965,0.69985,4907099997.0
2007-11-09 16:30:00,0.69985,0.7002,0.6997,0.6997,7243999981.0
2007-11-09 16:35:00,0.6998,0.6999,0.6995,0.6995,7318499970.0
2007-11-09 16:40:00,0.6996,0.6997,0.6994,0.6995,7318499970.0
2007-11-09 16:45:00,0.6996,0.6999,0.6995,0.6999,5854799976.0
2007-11-09 16:50:00,0.6998,0.7003,0.6998,0.7002,7318499970.0
2007-11-09 16:55:00,0.7003,0.7005,0.7002,0.7004,5854799976.0
2007-11-09 17:00:00,0.7005,0.7005,0.7004,0.7005,5854799976.0
2007-11-09 17:05:00,0.7006,0.7006,0.7005,0.7005,4391099982.0
2007-11-09 17:10:00,0.7006,0.701,0.7005,0.7009,7318499970.0
2007-11-09 17:15:00,0.701,0.7014,0.7008,0.7012,7318499970.0
2007-11-09 17:20:00,0.7011,0.7012,0.7006,0.7007,7318499970.0
2007-11-09 17:25:00,0.70035,0.7007,0.7003,0.7006,7771699978.0
2007-11-09 17:30:00,0.7005,0.7006,0.70025,0.7006,4828200001.0
2007-11-09 17:35:00,0.7005,0.7006,0.6998,0.7003,8371000045.0
2007-11-09 17:40:00,0.7002,0.7003,0.7,0.7003,6696800036.0
2007-11-09 17:45:00,0.7004,0.7009,0.7003,0.7008,8371000045.0
2007-11-09 17:50:00,0.7007,0.701,0.7007,0.7008,8371000045.0
2007-11-09 17:55:00,0.7007,0.701,0.7007,0.701,8371000045.0
2007-11-09 18:00:00,0.7011,0.7011,0.7009,0.701,8371000045.0
2007-11-09 18:05:00,0.7009,0.7012,0.7006,0.701,9780100099.0
2007-11-09 18:10:00,0.7009,0.7014,0.7009,0.7013,10719500135.0
2007-11-09 18:15:00,0.7014,0.7015,0.7013,0.7014,10719500135.0
2007-11-09 18:20:00,0.7013,0.7014,0.7008,0.7009,6431700081.0
2007-11-09 18:25:00,0.7014,0.7015,0.7013,0.7014,5658599991.0
2007-11-09 18:30:00,0.7013,0.7014,0.7007,0.7014,4721399997.0
2007-11-09 18:35:00,0.7008,0.7014,0.7,0.7012,8898199995.0
2007-11-09 18:40:00,0.7013,0.7013,0.70035,0.7011,5157399968.0
2007-11-09 18:45:00,0.701,0.7011,0.7009,0.7009,7215999840.0
2007-11-09 18:50:00,0.701,0.7011,0.701,0.701,2886399936.0
2007-11-09 18:55:00,0.701,0.7015,0.7009,0.7015,7827699933.0
2007-11-09 19:00:00,0.7012,0.70135,0.70115,0.7012,7730599988.0
2007-11-09 19:05:00,0.7012,0.7014,0.70115,0.7012,5658199990.0
2007-11-09 19:10:00,0.7012,0.7016,0.7011,0.70155,5780299997.0
2007-11-09 19:15:00,0.7016,0.7016,0.7015,0.7015,6184699980.0
2007-11-09 19:20:00,0.70155,0.7016,0.70145,0.7016,3471800020.0
2007-11-09 19:25:00,0.7016,0.7019,0.70145,0.7018,8726900053.0
2007-11-09 19:30:00,0.7016,0.7021,0.7015,0.70155,6697300075.0
2007-11-09 19:35:00,0.70155,0.7016,0.7013,0.7014,7984300042.0
2007-11-09 19:40:00,0.70135,0.7015,0.70125,0.7013,4633500021.0
2007-11-09 19:45:00,0.7013,0.7019,0.7011,0.7011,4933500032.0
2007-11-09 19:50:00,0.7011,0.70125,0.7011,0.70125,4251600009.0
2007-11-09 19:55:00,0.70125,0.7018,0.70115,0.70175,5020899985.0
2007-11-09 20:00:00,0.7018,0.7025,0.7017,0.70205,7406100052.0
2007-11-09 20:05:00,0.70205,0.70205,0.7017,0.7018,7448200061.0
2007-11-09 20:10:00,0.7018,0.70185,0.70165,0.7018,5697800035.0
2007-11-09 20:15:00,0.7018,0.7019,0.70165,0.70175,6482799976.0
2007-11-09 20:20:00,0.70175,0.7018,0.70175,0.7018,3104650001.0
2007-11-09 20:25:00,0.7018,0.7019,0.7015,0.7015,6054800013.0
2007-11-09 20:30:00,0.702,0.7023,0.7018,0.70185,5917500012.0
2007-11-09 20:35:00,0.70185,0.7022,0.7014,0.70215,7402299980.0
2007-11-09 20:40:00,0.70215,0.7022,0.7021,0.7021,2793900001.0
2007-11-09 20:45:00,0.7021,0.7022,0.7019,0.70205,4203099981.0
2007-11-09 20:50:00,0.70205,0.7022,0.70195,0.7021,3223399979.0
2007-11-09 20:55:00,0.7021,0.70215,0.7018,0.7019,2029000000.0
2007-11-09 21:00:00,0.7019,0.7021,0.70185,0.702,2852499997.0
2007-11-09 21:05:00,0.702,0.702,0.7017,0.70185,1815700000.0
2007-11-09 21:10:00,0.70185,0.70195,0.70175,0.70175,1569600000.0
2007-11-09 21:15:00,0.70175,0.70185,0.70165,0.7017,2073300023.0
2007-11-09 21:20:00,0.7017,0.7018,0.70155,0.7016,2010400000.0
2007-11-09 21:25:00,0.7016,0.7017,0.7015,0.7016,3815999997.0
2007-11-09 21:30:00,0.70165,0.70185,0.70155,0.7017,3180400004.0
2007-11-09 21:35:00,0.7017,0.7017,0.7015,0.70165,1255499999.0
2007-11-09 21:40:00,0.7016,0.70175,0.7016,0.70165,2101199980.0
2007-11-09 21:45:00,0.70165,0.7018,0.7016,0.70165,746800000.0
2007-11-09 21:50:00,0.70165,0.7017,0.7015,0.70165,956400000.0
2007-11-09 21:55:00,0.70165,0.70175,0.70155,0.70165,1987800003.0
2007-11-09 22:00:00,0.7017,0.7017,0.70145,0.7015,1505400002.0
2007-11-09 22:05:00,0.7015,0.7016,0.7014,0.7015,2254499981.0
2007-11-09 22:10:00,0.7015,0.70165,0.7014,0.7016,804600000.0
2007-11-09 22:15:00,0.7016,0.7016,0.7014,0.70155,807200002.0
2007-11-09 22:20:00,0.70145,0.7016,0.70135,0.70155,314700000.0
2007-11-09 22:25:00,0.7015,0.70155,0.7014,0.70145,692100001.0
2007-11-09 22:30:00,0.70145,0.70155,0.7013,0.70145,948799997.0
2007-11-09 22:35:00,0.70145,0.70145,0.7013,0.70135,2638499997.0
2007-11-09 22:40:00,0.70135,0.70145,0.7012,0.7013,2171500007.0
2007-11-09 22:45:00,0.7013,0.70145,0.70115,0.7013,4342699994.0
2007-11-09 22:50:00,0.7013,0.70175,0.7013,0.70165,4663699991.0
2007-11-09 22:55:00,0.70165,0.70165,0.7014,0.7016,4855899997.0
2007-11-09 23:00:00,0.7016,0.70185,0.70136,0.70158,3857299993.0
2007-11-09 23:05:00,0.70158,0.70166,0.70135,0.70149,6067899982.0
2007-11-09 23:10:00,0.70152,0.70168,0.7014,0.70156,5693699992.0
2007-11-09 23:15:00,0.70165,0.70172,0.70149,0.7016,5015700013.0
2007-11-09 23:20:00,0.7016,0.70185,0.70158,0.7018,6823599991.0
2007-11-09 23:25:00,0.7018,0.70197,0.70169,0.70187,6394000007.0
2007-11-09 23:30:00,0.70191,0.70197,0.70181,0.70192,4132700001.0
2007-11-09 23:35:00,0.70189,0.70222,0.70186,0.70186,5404400001.0
2007-11-09 23:40:00,0.70188,0.70231,0.70188,0.70218,5421100009.0
2007-11-09 23:45:00,0.70218,0.70229,0.70201,0.70212,4716099995.0
2007-11-09 23:50:00,0.70211,0.70223,0.70192,0.70212,6010100005.0
2007-11-09 23:55:00,0.70216,0.70218,0.70181,0.7019,5610199997.0
2007-11-12 00:00:00,0.7033,0.7037,0.7029,0.7037,6022799984.0
2007-11-12 00:05:00,0.7037,0.7039,0.7037,0.7038,1588500010.0
2007-11-12 00:10:00,0.7038,0.7044,0.7037,0.70435,1227700001.0
2007-11-12 00:15:00,0.70435,0.7047,0.7042,0.7043,2891800003.0
2007-11-12 00:20:00,0.7043,0.7044,0.7041,0.7041,1700399993.0
2007-11-12 00:25:00,0.7042,0.7043,0.7038,0.7039,2509600000.0
2007-11-12 00:30:00,0.7039,0.7039,0.7035,0.7035,3201499956.0
2007-11-12 00:35:00,0.7036,0.7038,0.7035,0.7036,2299099993.0
2007-11-12 00:40:00,0.7036,0.7036,0.70335,0.7035,2734799986.0
2007-11-12 00:45:00,0.7035,0.70365,0.70325,0.70335,2498899998.0
2007-11-12 00:50:00,0.70325,0.7034,0.703,0.7031,1392099994.0
2007-11-12 00:55:00,0.7031,0.7034,0.70305,0.7032,2123800004.0
2007-11-12 01:00:00,0.7032,0.7033,0.70265,0.703,1940400001.0
2007-11-12 01:05:00,0.703,0.7031,0.7029,0.7029,1445000000.0
2007-11-12 01:10:00,0.7029,0.703,0.7028,0.7029,1600300000.0
2007-11-12 01:15:00,0.7029,0.703,0.70275,0.703,2398099990.0
2007-11-12 01:20:00,0.703,0.7031,0.70275,0.7028,2751500009.0
2007-11-12 01:25:00,0.7028,0.7028,0.70265,0.7028,2013000006.0
2007-11-12 01:30:00,0.70275,0.70285,0.70265,0.70265,1900300000.0
2007-11-12 01:35:00,0.70265,0.703,0.70265,0.7028,1405200001.0
2007-11-12 01:40:00,0.7028,0.7028,0.7026,0.7027,2110299993.0
2007-11-12 01:45:00,0.7027,0.7028,0.70245,0.7026,2848899988.0
2007-11-12 01:50:00,0.7026,0.7027,0.70255,0.7026,1961900000.0
2007-11-12 01:55:00,0.7026,0.7027,0.70245,0.7026,1968699993.0
2007-11-12 02:00:00,0.7026,0.7027,0.7025,0.7026,4915499905.0
2007-11-12 02:05:00,0.7026,0.7027,0.7024,0.7027,3894800005.0
2007-11-12 02:10:00,0.70245,0.7026,0.7024,0.70255,3933850010.0
2007-11-12 02:15:00,0.70255,0.7027,0.7023,0.7027,4680250058.0
2007-11-12 02:20:00,0.7027,0.7027,0.70245,0.70255,7230099986.0
2007-11-12 02:25:00,0.70255,0.70275,0.7025,0.70255,3278500073.0
2007-11-12 02:30:00,0.70255,0.70255,0.70245,0.70245,2980799991.0
2007-11-12 02:35:00,0.70245,0.7025,0.70235,0.70245,2143599988.0
2007-11-12 02:40:00,0.70245,0.7025,0.70235,0.70245,2385399974.0
2007-11-12 02:45:00,0.70245,0.7025,0.7022,0.7022,4117099958.0
2007-11-12 02:50:00,0.7022,0.70245,0.70215,0.7023,4673800047.0
2007-11-12 02:55:00,0.7023,0.7031,0.70225,0.70265,8120500020.0
2007-11-12 03:00:00,0.70265,0.703,0.70245,0.70255,7171599992.0
2007-11-12 03:05:00,0.70255,0.7027,0.70235,0.70255,6407099972.0
2007-11-12 03:10:00,0.70275,0.70285,0.7026,0.70265,3597699984.0
2007-11-12 03:15:00,0.70265,0.70265,0.70225,0.70245,5363799972.0
2007-11-12 03:20:00,0.70245,0.7025,0.7022,0.70225,2421699998.0
2007-11-12 03:25:00,0.70235,0.7024,0.70215,0.7023,2621900001.0
2007-11-12 03:30:00,0.70225,0.7023,0.70205,0.7022,856099990.0
2007-11-12 03:35:00,0.7022,0.7023,0.702,0.7022,2144500020.0
2007-11-12 03:40:00,0.7022,0.70225,0.70195,0.70215,3659199982.0
2007-11-12 03:45:00,0.70225,0.7025,0.7022,0.70235,3287499990.0
2007-11-12 03:50:00,0.70235,0.70295,0.7022,0.7029,3443000019.0
2007-11-12 03:55:00,0.7029,0.70315,0.7028,0.7031,2577899994.0
2007-11-12 04:00:00,0.7031,0.7031,0.70285,0.70285,1452799995.0
2007-11-12 04:05:00,0.70285,0.7031,0.70285,0.70305,1256499996.0
2007-11-12 04:10:00,0.70305,0.70305,0.70275,0.70285,1315100001.0
2007-11-12 04:15:00,0.70285,0.703,0.70265,0.70285,1520299998.0
2007-11-12 04:20:00,0.70285,0.7029,0.70245,0.70245,1603600000.0
2007-11-12 04:25:00,0.70245,0.7028,0.70245,0.70275,1818599994.0
2007-11-12 04:30:00,0.70275,0.7028,0.70255,0.70275,1513900007.0
2007-11-12 04:35:00,0.7028,0.7028,0.7025,0.7025,909700000.0
2007-11-12 04:40:00,0.7025,0.7029,0.70245,0.7028,1558399994.0
2007-11-12 04:45:00,0.70265,0.7031,0.7026,0.70285,3030099994.0
2007-11-12 04:50:00,0.70285,0.70305,0.7028,0.703,1286200000.0
2007-11-12 04:55:00,0.70295,0.70315,0.70295,0.7031,1059300000.0
2007-11-12 05:00:00,0.7031,0.7034,0.70295,0.70315,1705700013.0
2007-11-12 05:05:00,0.70315,0.70325,0.70295,0.70315,1764800003.0
2007-11-12 05:10:00,0.70315,0.7033,0.70305,0.70325,1286900011.0
2007-11-12 05:15:00,0.70325,0.70345,0.7032,0.7034,3258899998.0
2007-11-12 05:20:00,0.7034,0.70345,0.703,0.7031,6003699975.0
2007-11-12 05:25:00,0.7031,0.7033,0.7029,0.703,5425899991.0
2007-11-12 05:30:00,0.70305,0.7035,0.70295,0.70345,3707799991.0
2007-11-12 05:35:00,0.70345,0.7035,0.7029,0.7031,7843900015.0
2007-11-12 05:40:00,0.7031,0.70345,0.70285,0.70335,6305899984.0
2007-11-12 05:45:00,0.70335,0.7035,0.70325,0.7033,2903200000.0
2007-11-12 05:50:00,0.7033,0.7035,0.7031,0.7034,3521599999.0
2007-11-12 05:55:00,0.70335,0.7035,0.7032,0.70335,6022649961.0
2007-11-12 06:00:00,0.70335,0.70345,0.70295,0.7031,5029049985.0
2007-11-12 06:05:00,0.7031,0.70335,0.70295,0.7032,4525799960.0
2007-11-12 06:10:00,0.7032,0.70335,0.7031,0.7033,4625199991.0
2007-11-12 06:15:00,0.70335,0.7035,0.7032,0.7035,5208200046.0
2007-11-12 06:20:00,0.7035,0.7036,0.70325,0.7033,6221200004.0
2007-11-12 06:25:00,0.70335,0.7042,0.7033,0.7042,4232799988.0
2007-11-12 06:30:00,0.7043,0.7043,0.70375,0.70385,3948899940.0
2007-11-12 06:35:00,0.7038,0.70405,0.70375,0.704,5377700047.0
2007-11-12 06:40:00,0.7041,0.7043,0.70395,0.70395,6417499985.0
2007-11-12 06:45:00,0.704,0.70415,0.7038,0.704,3765899998.0
2007-11-12 06:50:00,0.704,0.7041,0.70395,0.70405,4046099981.0
2007-11-12 06:55:00,0.70405,0.70425,0.70385,0.7042,5371000017.0
2007-11-12 07:00:00,0.70425,0.7044,0.70405,0.70415,6590500030.0
2007-11-12 07:05:00,0.7042,0.70425,0.70405,0.7042,2688599984.0
2007-11-12 07:10:00,0.7042,0.7042,0.70355,0.704,4699799987.0
2007-11-12 07:15:00,0.70365,0.70415,0.70365,0.7039,7276100006.0
2007-11-12 07:20:00,0.7042,0.70445,0.7042,0.70425,3890199949.0
2007-11-12 07:25:00,0.70425,0.70425,0.70405,0.70415,2775899997.0
2007-11-12 07:30:00,0.70415,0.7042,0.70405,0.70415,4057699999.0
2007-11-12 07:35:00,0.70415,0.7042,0.70395,0.7041,4675299987.0
2007-11-12 07:40:00,0.7041,0.7042,0.7035,0.7035,3531299987.0
2007-11-12 07:45:00,0.70385,0.7039,0.7037,0.70375,1269199988.0
2007-11-12 07:50:00,0.7037,0.70375,0.7035,0.7035,5245000040.0
2007-11-12 07:55:00,0.70355,0.70375,0.7035,0.70365,6815700025.0
2007-11-12 08:00:00,0.70365,0.70375,0.7035,0.70355,5633599946.0
2007-11-12 08:05:00,0.7036,0.7039,0.70355,0.70385,6194800033.0
2007-11-12 08:10:00,0.70385,0.704,0.7038,0.70395,4983499992.0
2007-11-12 08:15:00,0.70395,0.704,0.7038,0.70385,3435900001.0
2007-11-12 08:20:00,0.70385,0.7039,0.7038,0.7039,2108100000.0
2007-11-12 08:25:00,0.7039,0.70395,0.70365,0.7038,2090700002.0
2007-11-12 08:30:00,0.7038,0.70385,0.7024,0.7024,3685300012.0
2007-11-12 08:35:00,0.70375,0.70385,0.70365,0.7038,4924539978.0
2007-11-12 08:40:00,0.7038,0.7038,0.7033,0.70355,5518900036.0
2007-11-12 08:45:00,0.70355,0.70355,0.7034,0.7034,2002099968.0
2007-11-12 08:50:00,0.7034,0.70385,0.70335,0.7038,3124199979.0
2007-11-12 08:55:00,0.7038,0.7042,0.7037,0.704,4108600049.0
2007-11-12 09:00:00,0.704,0.70425,0.704,0.70415,2820000012.0
2007-11-12 09:05:00,0.70415,0.70415,0.70365,0.704,2707700000.0
2007-11-12 09:10:00,0.704,0.70405,0.70365,0.7037,2689049993.0
2007-11-12 09:15:00,0.70365,0.7038,0.70325,0.70335,2586700029.0
2007-11-12 09:20:00,0.70335,0.70335,0.70295,0.70315,1387499998.0
2007-11-12 09:25:00,0.70315,0.70315,0.7024,0.7028,4767800002.0
2007-11-12 09:30:00,0.7028,0.70285,0.70245,0.7025,5137200037.0
2007-11-12 09:35:00,0.7025,0.703,0.70245,0.7028,6628499955.0
2007-11-12 09:40:00,0.7028,0.70295,0.7025,0.7028,6134400107.0
2007-11-12 09:45:00,0.7029,0.703,0.70225,0.7023,5316300109.0
2007-11-12 09:50:00,0.7023,0.7026,0.7022,0.7024,4860299984.0
2007-11-12 09:55:00,0.70235,0.70265,0.7023,0.70245,6009699987.0
2007-11-12 10:00:00,0.7024,0.7028,0.70235,0.70245,3360899994.0
2007-11-12 10:05:00,0.70245,0.7026,0.70235,0.70255,3835050012.0
2007-11-12 10:10:00,0.70255,0.7026,0.70235,0.7025,1660500005.0
2007-11-12 10:15:00,0.7025,0.7027,0.70235,0.7027,5436999984.0
2007-11-12 10:20:00,0.7027,0.7029,0.7021,0.7027,4981700028.0
2007-11-12 10:25:00,0.7027,0.7029,0.70235,0.70265,7777550011.0
2007-11-12 10:30:00,0.70265,0.7029,0.7026,0.7029,5970500007.0
2007-11-12 10:35:00,0.7029,0.70305,0.7016,0.7016,4441700030.0
2007-11-12 10:40:00,0.703,0.703,0.70265,0.70285,5987600024.0
2007-11-12 10:45:00,0.7014,0.703,0.7011,0.70285,8011699961.0
2007-11-12 10:50:00,0.7016,0.70315,0.7015,0.7031,6025200067.0
2007-11-12 10:55:00,0.7031,0.7034,0.701,0.7011,6164900040.0
2007-11-12 11:00:00,0.703,0.703,0.701,0.7026,7091500008.0
2007-11-12 11:05:00,0.7026,0.7028,0.7011,0.70255,3648700000.0
2007-11-12 11:10:00,0.70255,0.7028,0.7025,0.7026,3020400029.0
2007-11-12 11:15:00,0.7026,0.70275,0.70235,0.70235,521800000.0
2007-11-12 11:20:00,0.70235,0.7025,0.70215,0.7022,4745799990.0
2007-11-12 11:25:00,0.7013,0.70265,0.7012,0.70255,5589299943.0
2007-11-12 11:30:00,0.70255,0.70255,0.70195,0.7021,5330000019.0
2007-11-12 11:35:00,0.70215,0.70215,0.7016,0.7017,5472700026.0
2007-11-12 11:40:00,0.7017,0.7017,0.70145,0.7015,5925999936.0
2007-11-12 11:45:00,0.7012,0.7017,0.70115,0.7015,2850400005.0
2007-11-12 11:50:00,0.70155,0.7017,0.70135,0.70135,3767199999.0
2007-11-12 11:55:00,0.70135,0.7015,0.701,0.70115,4666600018.0
2007-11-12 12:00:00,0.70115,0.7014,0.70105,0.70135,3032400034.0
2007-11-12 12:05:00,0.70135,0.7014,0.7011,0.70125,4916899954.0
2007-11-12 12:10:00,0.70125,0.70125,0.70075,0.70115,3932400056.0
2007-11-12 12:15:00,0.70115,0.70125,0.70105,0.7011,3839600014.0
2007-11-12 12:20:00,0.7015,0.7018,0.70115,0.7013,8861400057.0
2007-11-12 12:25:00,0.7013,0.7014,0.7012,0.70135,4449799976.0
2007-11-12 12:30:00,0.7015,0.7016,0.70135,0.7014,5683800024.0
2007-11-12 12:35:00,0.7016,0.7019,0.7013,0.7019,7719800009.0
2007-11-12 12:40:00,0.7019,0.7019,0.70165,0.70175,6653000002.0
2007-11-12 12:45:00,0.70175,0.7018,0.70155,0.70155,4467799989.0
2007-11-12 12:50:00,0.7021,0.7023,0.7012,0.7013,6514299947.0
2007-11-12 12:55:00,0.7013,0.7028,0.7011,0.7028,4483400074.0
2007-11-12 13:00:00,0.70145,0.7015,0.70135,0.70135,5665300010.0
2007-11-12 13:05:00,0.70135,0.7028,0.70125,0.7013,5197499974.0
2007-11-12 13:10:00,0.7026,0.7027,0.70105,0.7013,7837400016.0
2007-11-12 13:15:00,0.7013,0.7029,0.70105,0.7015,8206600001.0
2007-11-12 13:20:00,0.7028,0.703,0.7016,0.7017,9595699980.0
2007-11-12 13:25:00,0.703,0.7035,0.70155,0.7016,4751400010.0
2007-11-12 13:30:00,0.7016,0.7037,0.70155,0.7036,6613600024.0
2007-11-12 13:35:00,0.7014,0.7034,0.70125,0.7033,6645700063.0
2007-11-12 13:40:00,0.7012,0.7019,0.7012,0.70185,4916800017.0
2007-11-12 13:45:00,0.70185,0.7037,0.7017,0.7036,3307900027.0
2007-11-12 13:50:00,0.7035,0.7038,0.70215,0.7037,6970500024.0
2007-11-12 13:55:00,0.7027,0.70305,0.70265,0.70285,4797300039.0
2007-11-12 14:00:00,0.70285,0.7037,0.70265,0.7037,5341200046.0
2007-11-12 14:05:00,0.70285,0.70285,0.7026,0.7027,3825100033.0
2007-11-12 14:10:00,0.7027,0.7028,0.70245,0.70255,5210199980.0
2007-11-12 14:15:00,0.7043,0.7043,0.7025,0.70295,6444300001.0
2007-11-12 14:20:00,0.70295,0.70305,0.7027,0.7029,4666400003.0
2007-11-12 14:25:00,0.70315,0.704,0.70315,0.7037,7324100005.0
2007-11-12 14:30:00,0.70345,0.7038,0.70335,0.7038,4990299994.0
2007-11-12 14:35:00,0.7037,0.7037,0.70315,0.70335,5754400005.0
2007-11-12 14:40:00,0.70335,0.7045,0.70335,0.7045,2007999986.0
2007-11-12 14:45:00,0.7044,0.7045,0.7036,0.7037,3302400034.0
2007-11-12 14:50:00,0.7037,0.7038,0.70355,0.7038,7144000057.0
2007-11-12 14:55:00,0.7038,0.7039,0.70375,0.7038,5658799973.0
2007-11-12 15:00:00,0.7038,0.7048,0.7036,0.70375,2086700004.0
2007-11-12 15:05:00,0.70375,0.70425,0.7037,0.70425,4476100010.0
2007-11-12 15:10:00,0.70425,0.7046,0.70415,0.7045,2514500001.0
2007-11-12 15:15:00,0.7042,0.7043,0.70415,0.70425,2321399995.0
2007-11-12 15:20:00,0.70425,0.7049,0.70395,0.704,2626299992.0
2007-11-12 15:25:00,0.704,0.704,0.70375,0.70375,4395399968.0
2007-11-12 15:30:00,0.70375,0.7039,0.7037,0.70385,4003100002.0
2007-11-12 15:35:00,0.70385,0.7042,0.70385,0.7041,3488799934.0
2007-11-12 15:40:00,0.7041,0.7049,0.704,0.70455,6223400066.0
2007-11-12 15:45:00,0.7045,0.7049,0.7044,0.7048,5967599985.0
2007-11-12 15:50:00,0.7045,0.7046,0.7044,0.7045,4091699989.0
2007-11-12 15:55:00,0.70455,0.70485,0.70455,0.70485,8058200035.0
2007-11-12 16:00:00,0.7047,0.705,0.70465,0.70485,4710500001.0
2007-11-12 16:05:00,0.7045,0.7049,0.7045,0.70465,6717800006.0
2007-11-12 16:10:00,0.7046,0.7048,0.70435,0.7046,4735100039.0
2007-11-12 16:15:00,0.7046,0.70515,0.7045,0.7051,7012599990.0
2007-11-12 16:20:00,0.7051,0.7051,0.7047,0.705,5597400008.0
2007-11-12 16:25:00,0.7052,0.7052,0.7047,0.7048,1928600011.0
2007-11-12 16:30:00,0.7048,0.70515,0.70475,0.7051,3447600014.0
2007-11-12 16:35:00,0.7051,0.7053,0.705,0.70525,3255600025.0
2007-11-12 16:40:00,0.70525,0.7055,0.70485,0.705,7463550024.0
2007-11-12 16:45:00,0.705,0.70515,0.7048,0.7048,6136049937.0
2007-11-12 16:50:00,0.7048,0.705,0.7048,0.70485,3870699999.0
2007-11-12 16:55:00,0.70485,0.7057,0.70475,0.70485,5183600035.0
2007-11-12 17:00:00,0.70485,0.7058,0.70445,0.7045,4285999994.0
2007-11-12 17:05:00,0.7045,0.7048,0.7045,0.70475,5918100001.0
2007-11-12 17:10:00,0.70475,0.7049,0.70475,0.70485,3571100006.0
2007-11-12 17:15:00,0.70485,0.7051,0.70475,0.7051,4349900014.0
2007-11-12 17:20:00,0.7051,0.7052,0.70505,0.7052,6499200049.0
2007-11-12 17:25:00,0.7053,0.7054,0.70515,0.7052,2073200001.0
2007-11-12 17:30:00,0.7052,0.7055,0.70505,0.7055,3811199990.0
2007-11-12 17:35:00,0.7052,0.70525,0.7048,0.7051,5025599976.0
2007-11-12 17:40:00,0.7051,0.7055,0.7049,0.705,5211799964.0
2007-11-12 17:45:00,0.705,0.70525,0.7049,0.7051,2899900025.0
2007-11-12 17:50:00,0.7051,0.70575,0.70505,0.70565,4126299968.0
2007-11-12 17:55:00,0.70565,0.7059,0.70545,0.7058,5150500011.0
2007-11-12 18:00:00,0.7058,0.706,0.7054,0.706,4068000022.0
2007-11-12 18:05:00,0.70595,0.706,0.7057,0.70585,4870699998.0
2007-11-12 18:10:00,0.70585,0.70605,0.7056,0.7058,4285199981.0
2007-11-12 18:15:00,0.7058,0.7058,0.70535,0.7057,7746900005.0
2007-11-12 18:20:00,0.70555,0.70555,0.7052,0.70525,3084800001.0
2007-11-12 18:25:00,0.70525,0.7055,0.70525,0.70545,5841800031.0
2007-11-12 18:30:00,0.70545,0.7056,0.705,0.7056,3521200013.0
2007-11-12 18:35:00,0.7056,0.7056,0.70525,0.70535,2631000025.0
2007-11-12 18:40:00,0.7049,0.70555,0.7049,0.70545,4659599988.0
2007-11-12 18:45:00,0.70545,0.7056,0.7053,0.7055,3334000014.0
2007-11-12 18:50:00,0.70555,0.70555,0.7052,0.7053,7987800050.0
2007-11-12 18:55:00,0.70525,0.7055,0.7052,0.70545,5265600009.0
2007-11-12 19:00:00,0.7054,0.70605,0.7054,0.70605,3378000000.0
2007-11-12 19:05:00,0.70605,0.7061,0.70575,0.70575,1246500002.0
2007-11-12 19:10:00,0.70575,0.7059,0.7057,0.7059,714800000.0
2007-11-12 19:15:00,0.7059,0.7059,0.70575,0.7058,2120099991.0
2007-11-12 19:20:00,0.7058,0.70585,0.7053,0.70535,1455450007.0
2007-11-12 19:25:00,0.7053,0.70545,0.70505,0.7051,1956900010.0
2007-11-12 19:30:00,0.7051,0.7052,0.70505,0.70515,1253899999.0
2007-11-12 19:35:00,0.70515,0.7052,0.70505,0.70515,1395800005.0
2007-11-12 19:40:00,0.70515,0.70515,0.7047,0.7047,3249799979.0
2007-11-12 19:45:00,0.70475,0.7049,0.7046,0.70475,3493400006.0
2007-11-12 19:50:00,0.70475,0.70505,0.70465,0.7048,3523500012.0
2007-11-12 19:55:00,0.7048,0.70485,0.70455,0.70475,6052099964.0
2007-11-12 20:00:00,0.70475,0.7048,0.70455,0.7047,2705700006.0
2007-11-12 20:05:00,0.7047,0.7047,0.7045,0.70465,4696799995.0
2007-11-12 20:10:00,0.7046,0.70465,0.7045,0.7045,2779400015.0
2007-11-12 20:15:00,0.7045,0.70455,0.70445,0.70445,2280499992.0
2007-11-12 20:20:00,0.70445,0.70455,0.70435,0.7045,2527199996.0
2007-11-12 20:25:00,0.7045,0.7048,0.7045,0.7048,2455799994.0
2007-11-12 20:30:00,0.7048,0.7048,0.7047,0.7048,3204600002.0
2007-11-12 20:35:00,0.7048,0.7049,0.7047,0.7048,3885099980.0
2007-11-12 20:40:00,0.70485,0.7054,0.7048,0.70535,4979800007.0
2007-11-12 20:45:00,0.70535,0.7055,0.7053,0.70545,1764799992.0
2007-11-12 20:50:00,0.70545,0.70545,0.7053,0.70545,1896600005.0
2007-11-12 20:55:00,0.70545,0.7056,0.70545,0.7056,2370999983.0
2007-11-12 21:00:00,0.7056,0.70575,0.70545,0.7056,1774499992.0
2007-11-12 21:05:00,0.7056,0.70585,0.7056,0.70585,1894400003.0
2007-11-12 21:10:00,0.70585,0.7062,0.7058,0.70615,2745799965.0
2007-11-12 21:15:00,0.70615,0.70635,0.7061,0.70625,3091799969.0
2007-11-12 21:20:00,0.70625,0.7067,0.70615,0.70635,5252999996.0
2007-11-12 21:25:00,0.70635,0.7066,0.70625,0.7065,5023499994.0
2007-11-12 21:30:00,0.7065,0.7066,0.7063,0.7066,3003200021.0
2007-11-12 21:35:00,0.7066,0.70665,0.7064,0.70665,1467400021.0
2007-11-12 21:40:00,0.70665,0.7069,0.70655,0.70675,4827399972.0
2007-11-12 21:45:00,0.70675,0.70675,0.7065,0.7067,2149500000.0
2007-11-12 21:50:00,0.70675,0.7068,0.70655,0.7066,2800799995.0
2007-11-12 21:55:00,0.70655,0.7068,0.70655,0.7067,4071199988.0
2007-11-12 22:00:00,0.7067,0.7069,0.70655,0.70685,3664600012.0
2007-11-12 22:05:00,0.70685,0.7069,0.7067,0.7067,1999900002.0
2007-11-12 22:10:00,0.70675,0.70695,0.7067,0.7069,2612600005.0
2007-11-12 22:15:00,0.7069,0.70695,0.7068,0.70685,3669199952.0
2007-11-12 22:20:00,0.70685,0.70685,0.70665,0.70675,2480299990.0
2007-11-12 22:25:00,0.7067,0.7068,0.7066,0.7067,2114299994.0
2007-11-12 22:30:00,0.7067,0.70675,0.70655,0.7066,1490500014.0
2007-11-12 22:35:00,0.7066,0.70705,0.7066,0.70695,2231499994.0
2007-11-12 22:40:00,0.70695,0.7073,0.70685,0.70715,2097599992.0
2007-11-12 22:45:00,0.70715,0.70725,0.70695,0.7072,3100500024.0
2007-11-12 22:50:00,0.7072,0.7075,0.70715,0.70725,6101399980.0
2007-11-12 22:55:00,0.7072,0.70735,0.70715,0.7073,4037300036.0
2007-11-12 23:00:00,0.7073,0.7075,0.707,0.7072,4716805473.0
2007-11-12 23:05:00,0.70715,0.7074,0.7071,0.70725,3550799980.0
2007-11-12 23:10:00,0.70725,0.7073,0.707,0.70715,4032249979.0
2007-11-12 23:15:00,0.7072,0.7074,0.7071,0.7073,3119267853.0
2007-11-12 23:20:00,0.7074,0.7074,0.7071,0.70725,2149200004.0
2007-11-12 23:25:00,0.70725,0.7077,0.70725,0.7073,3303800008.0
2007-11-12 23:30:00,0.7073,0.7074,0.70705,0.7071,3282899993.0
2007-11-12 23:35:00,0.70705,0.70735,0.70705,0.7072,5196199945.0
2007-11-12 23:40:00,0.7072,0.7077,0.70715,0.7077,3708600009.0
2007-11-12 23:45:00,0.7077,0.7078,0.7076,0.7077,1612900003.0
2007-11-12 23:50:00,0.70765,0.7078,0.70755,0.7076,5107999953.0
2007-11-12 23:55:00,0.7076,0.7077,0.70745,0.7076,4169100006.0
2007-11-13 00:00:00,0.7076,0.7076,0.7074,0.7075,1715600032.0
2007-11-13 00:05:00,0.7075,0.7077,0.7074,0.7076,903800010.0
2007-11-13 00:10:00,0.7076,0.70765,0.70745,0.7075,1729999996.0
2007-11-13 00:15:00,0.7075,0.70755,0.7074,0.7075,963800000.0
2007-11-13 00:20:00,0.7075,0.7075,0.70735,0.7075,1156300000.0
2007-11-13 00:25:00,0.7075,0.7077,0.7074,0.7075,2024799993.0
2007-11-13 00:30:00,0.70745,0.7076,0.70735,0.7076,2060899998.0
2007-11-13 00:35:00,0.7076,0.7076,0.70745,0.70755,1137700000.0
2007-11-13 00:40:00,0.70755,0.7076,0.70745,0.7075,1947900017.0
2007-11-13 00:45:00,0.7075,0.7075,0.7072,0.7073,2545500007.0
2007-11-13 00:50:00,0.7073,0.7074,0.70715,0.7072,2403599966.0
2007-11-13 00:55:00,0.7072,0.7073,0.7072,0.7072,1971599986.0
2007-11-13 01:00:00,0.7072,0.7075,0.70715,0.7073,3382800005.0
2007-11-13 01:05:00,0.7073,0.7074,0.70705,0.7071,4919900097.0
2007-11-13 01:10:00,0.70705,0.7071,0.70705,0.7071,3862000067.0
2007-11-13 01:15:00,0.7071,0.70715,0.70705,0.7071,3104600026.0
2007-11-13 01:20:00,0.7071,0.7071,0.70695,0.707,4258900009.0
2007-11-13 01:25:00,0.707,0.70705,0.70695,0.707,3206400017.0
2007-11-13 01:30:00,0.707,0.707,0.7069,0.7069,3908200014.0
2007-11-13 01:35:00,0.7069,0.70705,0.7069,0.70695,2881299993.0
2007-11-13 01:40:00,0.707,0.707,0.7067,0.7069,2750500016.0
2007-11-13 01:45:00,0.7069,0.7069,0.70675,0.70685,1888500001.0
2007-11-13 01:50:00,0.7068,0.7069,0.70675,0.7068,2818299991.0
2007-11-13 01:55:00,0.7068,0.7069,0.7067,0.7068,1337099999.0
2007-11-13 02:00:00,0.7068,0.70735,0.7068,0.70725,4249299970.0
2007-11-13 02:05:00,0.70725,0.70725,0.70695,0.7071,3708599936.0
2007-11-13 02:10:00,0.7071,0.7071,0.70695,0.7071,2926399989.0
2007-11-13 02:15:00,0.7071,0.7071,0.70685,0.707,6084799985.0
2007-11-13 02:20:00,0.707,0.70715,0.7068,0.7071,6511900018.0
2007-11-13 02:25:00,0.7071,0.70725,0.7069,0.7072,3935700047.0
2007-11-13 02:30:00,0.70725,0.70725,0.707,0.7072,6809100013.0
2007-11-13 02:35:00,0.7072,0.7075,0.7068,0.7074,7385300030.0
2007-11-13 02:40:00,0.7074,0.7076,0.7069,0.7069,5334399989.0
2007-11-13 02:45:00,0.707,0.7078,0.707,0.7077,3588899993.0
2007-11-13 02:50:00,0.7077,0.7078,0.70755,0.7076,5152600028.0
2007-11-13 02:55:00,0.7076,0.70765,0.7064,0.7076,4464299972.0
2007-11-13 03:00:00,0.7076,0.7076,0.7074,0.70755,2526500032.0
2007-11-13 03:05:00,0.70755,0.7076,0.70745,0.7075,2733299978.0
2007-11-13 03:10:00,0.7075,0.7075,0.7068,0.7071,4492000039.0
2007-11-13 03:15:00,0.7071,0.7071,0.70675,0.7068,3873500008.0
2007-11-13 03:20:00,0.7068,0.7069,0.70675,0.7069,3145600035.0
2007-11-13 03:25:00,0.7069,0.707,0.7064,0.70695,6103599989.0
2007-11-13 03:30:00,0.70695,0.7071,0.70685,0.70685,5381799992.0
2007-11-13 03:35:00,0.7069,0.70695,0.70675,0.7069,2317199957.0
2007-11-13 03:40:00,0.7069,0.707,0.70685,0.70695,4003400049.0
2007-11-13 03:45:00,0.70695,0.707,0.7067,0.7068,3595200037.0
2007-11-13 03:50:00,0.7068,0.7068,0.7064,0.7065,3398200016.0
2007-11-13 03:55:00,0.7065,0.7066,0.7062,0.7065,7709200029.0
2007-11-13 04:00:00,0.7065,0.7066,0.7064,0.7065,6812699950.0
2007-11-13 04:05:00,0.7065,0.7065,0.7064,0.7065,2630619986.0
2007-11-13 04:10:00,0.7065,0.7068,0.7064,0.7066,7182699981.0
2007-11-13 04:15:00,0.7066,0.7067,0.70655,0.70655,6610099989.0
2007-11-13 04:20:00,0.7066,0.7066,0.70645,0.70655,2438599930.0
2007-11-13 04:25:00,0.7066,0.7067,0.7063,0.7065,4526199989.0
2007-11-13 04:30:00,0.7065,0.7065,0.7064,0.7064,1941199972.0
2007-11-13 04:35:00,0.7064,0.7065,0.70635,0.7064,4387300028.0
2007-11-13 04:40:00,0.7064,0.70645,0.70625,0.7064,6682599964.0
2007-11-13 04:45:00,0.7064,0.70655,0.70635,0.7064,6275299989.0
2007-11-13 04:50:00,0.7064,0.7065,0.70635,0.7065,3056799964.0
2007-11-13 04:55:00,0.7071,0.7071,0.70665,0.7068,7823100079.0
2007-11-13 05:00:00,0.7068,0.7069,0.7066,0.7066,6151700018.0
2007-11-13 05:05:00,0.7068,0.707,0.7067,0.7069,6475500048.0
2007-11-13 05:10:00,0.7068,0.707,0.70665,0.7068,5142100065.0
2007-11-13 05:15:00,0.7068,0.7068,0.7066,0.7066,4747699978.0
2007-11-13 05:20:00,0.7066,0.7068,0.7066,0.7067,4769499990.0
2007-11-13 05:25:00,0.7067,0.7068,0.70665,0.7067,6372899943.0
2007-11-13 05:30:00,0.7067,0.7068,0.70655,0.70665,4943100007.0
2007-11-13 05:35:00,0.70665,0.7068,0.70665,0.7068,3122299985.0
2007-11-13 05:40:00,0.7068,0.7069,0.70675,0.7069,4093099987.0
2007-11-13 05:45:00,0.7069,0.70725,0.7069,0.7072,5038799988.0
2007-11-13 05:50:00,0.7072,0.7072,0.7064,0.707,5833500007.0
2007-11-13 05:55:00,0.707,0.707,0.7066,0.7067,4535699982.0
2007-11-13 06:00:00,0.7067,0.7068,0.70655,0.7067,2386000013.0
2007-11-13 06:05:00,0.7066,0.7068,0.70655,0.70665,5326099993.0
2007-11-13 06:10:00,0.7067,0.7068,0.70665,0.70675,6995400018.0
2007-11-13 06:15:00,0.70675,0.707,0.70665,0.7069,3405100013.0
2007-11-13 06:20:00,0.7069,0.7069,0.7063,0.7067,3984499969.0
2007-11-13 06:25:00,0.7067,0.70685,0.70655,0.7066,6835199997.0
2007-11-13 06:30:00,0.7066,0.7066,0.7064,0.7065,6644499956.0
2007-11-13 06:35:00,0.7065,0.7067,0.70645,0.7065,5076900004.0
2007-11-13 06:40:00,0.7065,0.7067,0.70645,0.7065,7427600024.0
2007-11-13 06:45:00,0.7065,0.7066,0.70645,0.7065,6434000016.0
2007-11-13 06:50:00,0.7065,0.7065,0.70635,0.7064,6081200081.0
2007-11-13 06:55:00,0.7064,0.7065,0.70625,0.7063,4946100026.0
2007-11-13 07:00:00,0.70625,0.7064,0.70625,0.7064,3165299965.0
2007-11-13 07:05:00,0.70635,0.7065,0.70625,0.7064,3751900003.0
2007-11-13 07:10:00,0.7064,0.7065,0.7063,0.70635,6504499988.0
2007-11-13 07:15:00,0.7064,0.70645,0.70635,0.7064,2489999995.0
2007-11-13 07:20:00,0.70635,0.70645,0.7061,0.7062,3179499992.0
2007-11-13 07:25:00,0.7061,0.7069,0.7061,0.7067,5070100014.0
2007-11-13 07:30:00,0.7067,0.7067,0.7066,0.70665,3330800020.0
2007-11-13 07:35:00,0.70665,0.7068,0.7066,0.70675,4244000012.0
2007-11-13 07:40:00,0.70675,0.7068,0.70625,0.70635,5135200008.0
2007-11-13 07:45:00,0.7063,0.7064,0.7062,0.7063,6903300002.0
2007-11-13 07:50:00,0.7063,0.70635,0.70595,0.706,6669699986.0
2007-11-13 07:55:00,0.706,0.70615,0.70595,0.706,6279099949.0
2007-11-13 08:00:00,0.706,0.7061,0.70585,0.7061,5669799967.0
2007-11-13 08:05:00,0.7061,0.7069,0.7059,0.70595,6610999989.0
2007-11-13 08:10:00,0.70595,0.70635,0.70595,0.70625,3723199975.0
2007-11-13 08:15:00,0.70625,0.7064,0.70605,0.7062,2883500001.0
2007-11-13 08:20:00,0.7062,0.7064,0.7061,0.7062,3707999996.0
2007-11-13 08:25:00,0.7062,0.7064,0.706,0.70635,2916300016.0
2007-11-13 08:30:00,0.70635,0.7064,0.7061,0.70625,6383700000.0
2007-11-13 08:35:00,0.70625,0.7077,0.70625,0.7064,7470700019.0
2007-11-13 08:40:00,0.7064,0.7076,0.7063,0.7075,7978400009.0
2007-11-13 08:45:00,0.70625,0.7064,0.7061,0.7063,7828300048.0
2007-11-13 08:50:00,0.7063,0.7065,0.7062,0.70625,5015400020.0
2007-11-13 08:55:00,0.70625,0.70675,0.7062,0.7065,8453699965.0
2007-11-13 09:00:00,0.7065,0.7072,0.70625,0.70665,9280199989.0
2007-11-13 09:05:00,0.7071,0.7072,0.70645,0.7068,7476399954.0
2007-11-13 09:10:00,0.7068,0.70685,0.7063,0.7063,7790599943.0
2007-11-13 09:15:00,0.7071,0.7072,0.7063,0.7064,7914800021.0
2007-11-13 09:20:00,0.7073,0.70735,0.7064,0.7065,6731299966.0
2007-11-13 09:25:00,0.7073,0.7074,0.7065,0.7069,7491199947.0
2007-11-13 09:30:00,0.7068,0.7069,0.7067,0.7069,7295999890.0
2007-11-13 09:35:00,0.707,0.7071,0.7069,0.7069,7295999890.0
2007-11-13 09:40:00,0.7068,0.7069,0.7066,0.7067,7295999890.0
2007-11-13 09:45:00,0.7066,0.7067,0.7065,0.7067,4377599934.0
2007-11-13 09:50:00,0.7066,0.707,0.7066,0.7069,5836799912.0
2007-11-13 09:55:00,0.7068,0.7077,0.7067,0.7068,5355799932.0
2007-11-13 10:00:00,0.7067,0.7074,0.7067,0.7067,5586599958.0
2007-11-13 10:05:00,0.7066,0.7067,0.7064,0.7067,7721999976.0
2007-11-13 10:10:00,0.7066,0.7067,0.7065,0.7067,9652499970.0
2007-11-13 10:15:00,0.7066,0.7067,0.7059,0.7059,8964149973.0
2007-11-13 10:20:00,0.7065,0.7065,0.7056,0.7056,9133249971.0
2007-11-13 10:25:00,0.7057,0.7058,0.7056,0.7057,8038000005.0
2007-11-13 10:30:00,0.7053,0.706,0.7048,0.706,8038000005.0
2007-11-13 10:35:00,0.7061,0.7064,0.7061,0.7061,6430400004.0
2007-11-13 10:40:00,0.7062,0.7066,0.7061,0.7065,8038000005.0
2007-11-13 10:45:00,0.7064,0.7068,0.7061,0.7068,8190799941.0
2007-11-13 10:50:00,0.7059,0.7061,0.7057,0.7058,3665200044.0
2007-11-13 10:55:00,0.7059,0.7059,0.7056,0.7056,3665200044.0
2007-11-13 11:00:00,0.7055,0.7068,0.7055,0.7068,3665200044.0
2007-11-13 11:05:00,0.7059,0.7061,0.7057,0.7057,9274000050.0
2007-11-13 11:10:00,0.7058,0.7059,0.7056,0.7056,7419200040.0
2007-11-13 11:15:00,0.7055,0.7056,0.7053,0.7054,9274000050.0
2007-11-13 11:20:00,0.7053,0.7054,0.7051,0.7052,9274000050.0
2007-11-13 11:25:00,0.7053,0.7057,0.7052,0.7052,7966799978.0
2007-11-13 11:30:00,0.7053,0.7053,0.7052,0.7053,10642999895.0
2007-11-13 11:35:00,0.7054,0.7055,0.7053,0.7053,8514399916.0
2007-11-13 11:40:00,0.7054,0.7057,0.7053,0.7054,10642999895.0
2007-11-13 11:45:00,0.7053,0.7061,0.7053,0.7061,8514399916.0
2007-11-13 11:50:00,0.7055,0.7059,0.7048,0.7059,5184500010.0
2007-11-13 11:55:00,0.7059,0.7059,0.7045,0.70555,5248600019.0
2007-11-13 12:00:00,0.7046,0.70585,0.7046,0.70585,8152800020.0
2007-11-13 12:05:00,0.70585,0.7059,0.7045,0.70575,5732100063.0
2007-11-13 12:10:00,0.7044,0.70585,0.7044,0.7045,6705899967.0
2007-11-13 12:15:00,0.70565,0.70565,0.7043,0.7043,7813700031.0
2007-11-13 12:20:00,0.7044,0.7046,0.7044,0.7046,5208000075.0
2007-11-13 12:25:00,0.7045,0.70535,0.7045,0.7052,8155300050.0
2007-11-13 12:30:00,0.7047,0.70535,0.7047,0.7053,5506199976.0
2007-11-13 12:35:00,0.7053,0.70535,0.70525,0.70535,992400020.0
2007-11-13 12:40:00,0.70535,0.70545,0.7044,0.70535,6594100072.0
2007-11-13 12:45:00,0.70535,0.70555,0.7048,0.7049,7166500032.0
2007-11-13 12:50:00,0.70545,0.70555,0.7048,0.7049,7819599991.0
2007-11-13 12:55:00,0.7049,0.7051,0.70455,0.7047,7520699990.0
2007-11-13 13:00:00,0.7047,0.70475,0.70455,0.70465,5905199994.0
2007-11-13 13:05:00,0.705,0.7051,0.7046,0.705,7562399974.0
2007-11-13 13:10:00,0.70455,0.705,0.70445,0.70445,6273199992.0
2007-11-13 13:15:00,0.7052,0.7052,0.70435,0.70435,8227999820.0
2007-11-13 13:20:00,0.705,0.7052,0.7044,0.705,10039900046.0
2007-11-13 13:25:00,0.7046,0.705,0.70455,0.7047,6786499955.0
2007-11-13 13:30:00,0.705,0.7052,0.7049,0.7049,6631799992.0
2007-11-13 13:35:00,0.70485,0.70485,0.7047,0.70475,6096449988.0
2007-11-13 13:40:00,0.70475,0.7051,0.70455,0.7049,8633399947.0
2007-11-13 13:45:00,0.7048,0.70495,0.7047,0.70495,5760599970.0
2007-11-13 13:50:00,0.70495,0.70495,0.7045,0.70485,6194899997.0
2007-11-13 13:55:00,0.7046,0.70525,0.7045,0.7046,7365499972.0
2007-11-13 14:00:00,0.7045,0.70515,0.7045,0.70515,3717899990.0
2007-11-13 14:05:00,0.7045,0.70515,0.7045,0.70505,8025000013.0
2007-11-13 14:10:00,0.70505,0.70525,0.7045,0.70515,8004000017.0
2007-11-13 14:15:00,0.7045,0.70525,0.7045,0.70495,7208400009.0
2007-11-13 14:20:00,0.7044,0.70525,0.7044,0.7047,6744799972.0
2007-11-13 14:25:00,0.7051,0.7051,0.7047,0.7048,4976199946.0
2007-11-13 14:30:00,0.7049,0.7051,0.7048,0.7051,5660000034.0
2007-11-13 14:35:00,0.70495,0.70515,0.70485,0.7051,6029800023.0
2007-11-13 14:40:00,0.705,0.705,0.7048,0.7049,6021999936.0
2007-11-13 14:45:00,0.7048,0.7048,0.70465,0.70465,5986199937.0
2007-11-13 14:50:00,0.70465,0.7047,0.7045,0.70455,6679600039.0
2007-11-13 14:55:00,0.70455,0.70465,0.7043,0.70465,5823900021.0
2007-11-13 15:00:00,0.70465,0.70465,0.70435,0.70445,5870699984.0
2007-11-13 15:05:00,0.7047,0.7047,0.7045,0.7045,5946500033.0
2007-11-13 15:10:00,0.70455,0.7046,0.7045,0.7046,1844700000.0
2007-11-13 15:15:00,0.7045,0.7046,0.7045,0.7046,6954699974.0
2007-11-13 15:20:00,0.7047,0.7047,0.7045,0.7046,9116999970.0
2007-11-13 15:25:00,0.70475,0.70475,0.7044,0.7044,4934399976.0
2007-11-13 15:30:00,0.7043,0.70505,0.7039,0.704,8569599975.0
2007-11-13 15:35:00,0.7041,0.70505,0.704,0.7043,5727499965.0
2007-11-13 15:40:00,0.7044,0.70495,0.7043,0.70495,3423499955.0
2007-11-13 15:45:00,0.70495,0.70495,0.7048,0.7048,6972999968.0
2007-11-13 15:50:00,0.70475,0.7048,0.7045,0.7046,3391699981.0
2007-11-13 16:00:00,0.7045,0.7047,0.7042,0.70465,8633099885.0
2007-11-13 16:05:00,0.7041,0.70455,0.704,0.70455,6967999972.0
2007-11-13 16:10:00,0.7041,0.70455,0.7041,0.7043,5563200004.0
2007-11-13 16:15:00,0.7044,0.7048,0.7043,0.7045,6898499985.0
2007-11-13 16:20:00,0.7046,0.7046,0.7045,0.7045,2759399994.0
2007-11-13 16:25:00,0.7046,0.7047,0.7045,0.7046,8370500001.0
2007-11-13 16:30:00,0.7044,0.7047,0.7043,0.7047,8308500021.0
2007-11-13 16:35:00,0.7046,0.7048,0.7041,0.7047,8769600023.0
2007-11-13 16:40:00,0.7046,0.7047,0.7043,0.7045,9622500020.0
2007-11-13 16:45:00,0.7046,0.7047,0.7044,0.7046,7698000016.0
2007-11-13 16:50:00,0.7047,0.7047,0.7044,0.7046,6695799988.0
2007-11-13 16:55:00,0.7046,0.7048,0.70455,0.70465,4675099994.0
2007-11-13 17:00:00,0.70465,0.70465,0.70425,0.7045,7806899998.0
2007-11-13 17:05:00,0.7044,0.7044,0.70405,0.7044,5722300003.0
2007-11-13 17:10:00,0.7042,0.7044,0.704,0.704,6423500007.0
2007-11-13 17:15:00,0.7041,0.7043,0.704,0.7041,5457000000.0
2007-11-13 17:20:00,0.7042,0.70455,0.7041,0.7045,4365600000.0
2007-11-13 17:25:00,0.7041,0.70465,0.7041,0.70455,10415500050.0
2007-11-13 17:30:00,0.7039,0.704,0.7039,0.7039,7983999804.0
2007-11-13 17:35:00,0.7038,0.704,0.7038,0.704,5987999853.0
2007-11-13 17:40:00,0.7039,0.7041,0.7039,0.7041,7983999804.0
2007-11-13 17:45:00,0.704,0.70465,0.704,0.7046,5738699876.0
2007-11-13 17:50:00,0.7039,0.7041,0.7038,0.7041,7712000020.0
2007-11-13 17:55:00,0.70465,0.70485,0.7041,0.7041,9716799995.0
2007-11-13 18:00:00,0.7045,0.70455,0.70435,0.70445,7978099979.0
2007-11-13 18:05:00,0.70455,0.70455,0.7044,0.70445,3625499993.0
2007-11-13 18:10:00,0.70445,0.70445,0.7039,0.7041,7156099991.0
2007-11-13 18:15:00,0.704,0.70425,0.704,0.7041,7040499997.0
2007-11-13 18:20:00,0.7042,0.7042,0.704,0.704,4221599996.0
2007-11-13 18:25:00,0.70425,0.70425,0.7039,0.704,5844899998.0
2007-11-13 18:30:00,0.7039,0.70405,0.7038,0.70395,6208800032.0
2007-11-13 18:35:00,0.70395,0.70405,0.7039,0.7039,4028999988.0
2007-11-13 18:40:00,0.704,0.70415,0.704,0.70415,6728999990.0
2007-11-13 18:45:00,0.70415,0.70415,0.7038,0.7039,6912999990.0
2007-11-13 18:50:00,0.704,0.7042,0.7039,0.7041,4620299981.0
2007-11-13 18:55:00,0.7041,0.70425,0.704,0.7041,6896699984.0
2007-11-13 19:00:00,0.70415,0.70415,0.7039,0.7041,8314900057.0
2007-11-13 19:05:00,0.7041,0.70415,0.704,0.70405,5750999965.0
2007-11-13 19:10:00,0.70405,0.7042,0.70395,0.7041,5272999981.0
2007-11-13 19:15:00,0.7041,0.7042,0.7041,0.70415,5039000010.0
2007-11-13 19:20:00,0.70415,0.7042,0.704,0.704,4534100009.0
2007-11-13 19:25:00,0.7042,0.7044,0.704,0.7044,7177299963.0
2007-11-13 19:30:00,0.7038,0.70405,0.70375,0.70405,4812299968.0
2007-11-13 19:35:00,0.70405,0.70405,0.7039,0.7039,8483100051.0
2007-11-13 19:40:00,0.70395,0.70415,0.70395,0.70415,6919999923.0
2007-11-13 19:45:00,0.7046,0.7047,0.704,0.70405,6545999953.0
2007-11-13 19:50:00,0.704,0.704,0.7039,0.704,3337000027.0
2007-11-13 19:55:00,0.704,0.7047,0.70395,0.7047,6881799966.0
2007-11-13 20:00:00,0.70415,0.705,0.70395,0.7049,5817599978.0
2007-11-13 20:05:00,0.705,0.705,0.70415,0.70425,3778400014.0
2007-11-13 20:10:00,0.70425,0.70425,0.7041,0.70425,7104999989.0
2007-11-13 20:15:00,0.705,0.705,0.70415,0.7042,6457499983.0
2007-11-13 20:20:00,0.7042,0.70435,0.70415,0.70435,4428599993.0
2007-11-13 20:25:00,0.705,0.705,0.7042,0.705,8307900071.0
2007-11-13 20:30:00,0.70445,0.70455,0.70435,0.70445,3856899959.0
2007-11-13 20:35:00,0.70445,0.7049,0.7044,0.70455,8715299927.0
2007-11-13 20:40:00,0.70455,0.70485,0.70455,0.7047,5905999956.0
2007-11-13 20:45:00,0.70465,0.70475,0.7046,0.70475,6283400060.0
2007-11-13 20:50:00,0.7051,0.7052,0.7046,0.70465,5345899972.0
2007-11-13 20:55:00,0.7046,0.70485,0.7046,0.70475,3377800005.0
2007-11-13 21:00:00,0.70475,0.7057,0.70475,0.7056,7609999964.0
2007-11-13 21:05:00,0.70495,0.70505,0.70485,0.70495,7169000023.0
2007-11-13 21:10:00,0.7049,0.70505,0.7049,0.70495,7027499986.0
2007-11-13 21:15:00,0.70495,0.7053,0.7049,0.7053,7600299982.0
2007-11-13 21:20:00,0.70495,0.7053,0.7049,0.7049,5907799990.0
2007-11-13 21:25:00,0.70495,0.70505,0.7049,0.705,2636399975.0
2007-11-13 21:30:00,0.705,0.7052,0.70495,0.70505,5859200000.0
2007-11-13 21:35:00,0.70505,0.7054,0.70475,0.70495,7748600006.0
2007-11-13 21:40:00,0.7053,0.7054,0.7049,0.7054,5800399998.0
2007-11-13 21:45:00,0.70505,0.7055,0.70495,0.7052,3630600005.0
2007-11-13 21:50:00,0.7053,0.7055,0.7052,0.7053,5810199981.0
2007-11-13 21:55:00,0.7053,0.70545,0.7053,0.7054,6088700030.0
2007-11-13 22:00:00,0.7052,0.7056,0.7052,0.7054,6380600050.0
2007-11-13 22:05:00,0.70565,0.7059,0.70555,0.70575,8187299996.0
2007-11-13 22:10:00,0.70575,0.7058,0.70545,0.7055,5963500057.0
2007-11-13 22:15:00,0.7055,0.7055,0.70525,0.7054,5345499990.0
2007-11-13 22:20:00,0.7054,0.70545,0.70525,0.7053,2974800020.0
2007-11-13 22:25:00,0.70525,0.70555,0.70525,0.70535,5104300001.0
2007-11-13 22:30:00,0.70535,0.70545,0.7053,0.70535,4458299997.0
2007-11-13 22:35:00,0.70535,0.7054,0.7052,0.70525,4535199983.0
2007-11-13 22:40:00,0.7053,0.70535,0.7052,0.70535,5363700036.0
2007-11-13 22:45:00,0.70535,0.7055,0.70525,0.70535,5917700009.0
2007-11-13 22:50:00,0.70535,0.7055,0.7052,0.7053,8472799999.0
2007-11-13 22:55:00,0.70525,0.7053,0.7052,0.70525,4856800005.0
2007-11-13 23:00:00,0.70525,0.70535,0.70515,0.7053,5862599973.0
2007-11-13 23:05:00,0.7053,0.70535,0.7052,0.7053,4109900008.0
2007-11-13 23:10:00,0.7053,0.70535,0.7052,0.70525,2339700014.0
2007-11-13 23:15:00,0.70525,0.70525,0.705,0.70515,3900899996.0
2007-11-13 23:20:00,0.70515,0.70515,0.7051,0.7051,3322399996.0
2007-11-13 23:25:00,0.7051,0.70515,0.7049,0.7049,4106700003.0
2007-11-13 23:30:00,0.7049,0.7051,0.7049,0.70495,5919099965.0
2007-11-13 23:35:00,0.70495,0.70495,0.70485,0.70495,3451950001.0
2007-11-13 23:40:00,0.70495,0.70495,0.70485,0.7049,2012400007.0
2007-11-13 23:45:00,0.7049,0.70515,0.70485,0.70505,3837299997.0
2007-11-13 23:50:00,0.70505,0.70505,0.7049,0.7049,3198400016.0
2007-11-13 23:55:00,0.7049,0.70505,0.7048,0.70485,2722699979.0
2007-11-14 00:00:00,0.70485,0.70485,0.70465,0.70485,1397700000.0
2007-11-14 00:05:00,0.7049,0.70495,0.7048,0.7049,2075400000.0
2007-11-14 00:10:00,0.7049,0.7051,0.7047,0.705,2139300017.0
2007-11-14 00:15:00,0.705,0.705,0.7047,0.7049,1241899990.0
2007-11-14 00:20:00,0.7049,0.7049,0.70465,0.7047,701800001.0
2007-11-14 00:25:00,0.7047,0.705,0.7046,0.7047,1424900000.0
2007-11-14 00:30:00,0.7047,0.7048,0.7046,0.7048,1055200002.0
2007-11-14 00:35:00,0.70475,0.70485,0.7047,0.7048,1568449998.0
2007-11-14 00:40:00,0.7048,0.70485,0.7047,0.7048,1147500000.0
2007-11-14 00:45:00,0.7048,0.7048,0.7046,0.7048,1524900005.0
2007-11-14 00:50:00,0.70475,0.7049,0.70445,0.7045,3387000006.0
2007-11-14 00:55:00,0.7045,0.7049,0.7045,0.7048,3634500000.0
2007-11-14 01:00:00,0.7048,0.7051,0.70475,0.7051,4130400030.0
2007-11-14 01:05:00,0.7051,0.7051,0.7047,0.70485,2511500000.0
2007-11-14 01:10:00,0.7048,0.70495,0.70475,0.70475,3708649964.0
2007-11-14 01:15:00,0.70475,0.7049,0.7047,0.7048,2343399989.0
2007-11-14 01:20:00,0.7048,0.705,0.7047,0.7049,2490300000.0
2007-11-14 01:25:00,0.7049,0.7049,0.70475,0.7048,1589100009.0
2007-11-14 01:30:00,0.7048,0.7048,0.7047,0.7048,1465400000.0
2007-11-14 01:35:00,0.7048,0.7049,0.70475,0.7048,2652000009.0
2007-11-14 01:40:00,0.7048,0.7048,0.70455,0.7046,3469999987.0
2007-11-14 01:45:00,0.7046,0.7046,0.70435,0.70445,3370199997.0
2007-11-14 01:50:00,0.70445,0.7046,0.70435,0.70435,2543899983.0
2007-11-14 01:55:00,0.7044,0.70475,0.70435,0.7046,4616499993.0
2007-11-14 02:00:00,0.7046,0.7048,0.7046,0.7048,4745399991.0
2007-11-14 02:05:00,0.7048,0.7049,0.7047,0.7049,6462899941.0
2007-11-14 02:10:00,0.7049,0.705,0.70465,0.70475,5989299999.0
2007-11-14 02:15:00,0.70475,0.7049,0.7046,0.70475,4513599932.0
2007-11-14 02:20:00,0.7047,0.7049,0.70465,0.7048,4103799901.0
2007-11-14 02:25:00,0.7048,0.7049,0.7046,0.7048,4772999957.0
2007-11-14 02:30:00,0.7048,0.7049,0.70465,0.7047,2395199981.0
2007-11-14 02:35:00,0.7048,0.7048,0.7047,0.7048,3265299988.0
2007-11-14 02:40:00,0.7048,0.7049,0.7046,0.70485,1642999998.0
2007-11-14 02:45:00,0.7049,0.705,0.70475,0.70485,5653299990.0
2007-11-14 02:50:00,0.70485,0.7051,0.70485,0.70485,8175900021.0
2007-11-14 02:55:00,0.70485,0.7049,0.7048,0.7049,5454199984.0
2007-11-14 03:00:00,0.7049,0.7049,0.70475,0.7049,2223700015.0
2007-11-14 03:05:00,0.7049,0.705,0.70475,0.705,3103699973.0
2007-11-14 03:10:00,0.705,0.705,0.70485,0.7049,3457200066.0
2007-11-14 03:15:00,0.7049,0.705,0.70485,0.7049,1789100002.0
2007-11-14 03:20:00,0.70485,0.7059,0.70475,0.7049,5467499961.0
2007-11-14 03:25:00,0.7049,0.705,0.70485,0.7049,4213399979.0
2007-11-14 03:30:00,0.7049,0.7051,0.7048,0.7051,7297400053.0
2007-11-14 03:35:00,0.7051,0.7051,0.7049,0.7049,3775199969.0
2007-11-14 03:40:00,0.7049,0.70505,0.7049,0.70495,6112600013.0
2007-11-14 03:45:00,0.705,0.705,0.70495,0.705,2909399992.0
2007-11-14 03:50:00,0.705,0.7052,0.7049,0.7052,5534799967.0
2007-11-14 03:55:00,0.7052,0.7055,0.7051,0.7053,3249999980.0
2007-11-14 04:00:00,0.7057,0.70575,0.7052,0.7056,4329900026.0
2007-11-14 04:05:00,0.7056,0.70565,0.70545,0.7056,4928399987.0
2007-11-14 04:10:00,0.7056,0.7058,0.7055,0.7058,4540100025.0
2007-11-14 04:15:00,0.7058,0.7058,0.70565,0.7057,1599499989.0
2007-11-14 04:20:00,0.7057,0.7058,0.7053,0.7058,3527899971.0
2007-11-14 04:25:00,0.7058,0.7059,0.7057,0.7058,4266500005.0
2007-11-14 04:30:00,0.7054,0.7058,0.7052,0.7058,3084799983.0
2007-11-14 04:35:00,0.7058,0.7059,0.70575,0.7058,3074999992.0
2007-11-14 04:40:00,0.7058,0.7058,0.70555,0.7056,6150400031.0
2007-11-14 04:45:00,0.7056,0.7057,0.7055,0.70565,5047099990.0
2007-11-14 04:50:00,0.7057,0.7057,0.70545,0.7056,2492000012.0
2007-11-14 04:55:00,0.7056,0.7056,0.705,0.7053,6695099976.0
2007-11-14 05:00:00,0.7053,0.70535,0.70515,0.70535,6391599983.0
2007-11-14 05:05:00,0.70535,0.7054,0.70515,0.7052,5161550030.0
2007-11-14 05:10:00,0.7052,0.7054,0.70505,0.7053,6066899970.0
2007-11-14 05:15:00,0.7053,0.7055,0.70515,0.7053,4281700005.0
2007-11-14 05:20:00,0.7053,0.7054,0.70525,0.7053,1094600000.0
2007-11-14 05:25:00,0.7053,0.7054,0.70525,0.7053,1163499998.0
2007-11-14 05:30:00,0.7053,0.70535,0.7052,0.7053,1918599991.0
2007-11-14 05:35:00,0.7053,0.7054,0.70525,0.70535,2847400018.0
2007-11-14 05:40:00,0.70535,0.7054,0.70535,0.7054,1572300000.0
2007-11-14 05:45:00,0.7054,0.7054,0.7053,0.7054,1871600014.0
2007-11-14 05:50:00,0.7053,0.7054,0.70525,0.7053,1359100020.0
2007-11-14 05:55:00,0.7053,0.7054,0.70525,0.7054,2894599997.0
2007-11-14 06:00:00,0.7054,0.7054,0.7053,0.7054,683700001.0
2007-11-14 06:05:00,0.70535,0.7054,0.70525,0.7054,1535699988.0
2007-11-14 06:10:00,0.7054,0.7054,0.70515,0.7053,3517099985.0
2007-11-14 06:15:00,0.7053,0.7055,0.7053,0.7055,5057800005.0
2007-11-14 06:20:00,0.7056,0.7057,0.70535,0.7056,3929399993.0
2007-11-14 06:25:00,0.7056,0.7056,0.7054,0.7055,2068000011.0
2007-11-14 06:30:00,0.7055,0.7057,0.7055,0.7057,3833000003.0
2007-11-14 06:35:00,0.7057,0.7057,0.70565,0.7057,2305600020.0
2007-11-14 06:40:00,0.7057,0.7058,0.70565,0.70565,5082500028.0
2007-11-14 06:45:00,0.7057,0.7057,0.7056,0.70565,4685899942.0
2007-11-14 06:50:00,0.7057,0.7057,0.7056,0.70565,4578700016.0
2007-11-14 06:55:00,0.70565,0.7058,0.70565,0.7057,5473799982.0
2007-11-14 07:00:00,0.7057,0.7057,0.7056,0.7056,2239399979.0
2007-11-14 07:05:00,0.70565,0.7057,0.7054,0.7054,5029299984.0
2007-11-14 07:10:00,0.7053,0.7055,0.7053,0.70535,2732700014.0
2007-11-14 07:15:00,0.70535,0.7055,0.7053,0.7055,2058199978.0
2007-11-14 07:20:00,0.70545,0.7057,0.7054,0.7056,6113299968.0
2007-11-14 07:25:00,0.7056,0.7057,0.7055,0.7056,6784899909.0
2007-11-14 07:30:00,0.7056,0.7056,0.7055,0.7056,5991899912.0
2007-11-14 07:35:00,0.7055,0.7056,0.70545,0.7055,3072300029.0
2007-11-14 07:40:00,0.7055,0.7055,0.70525,0.7054,2715499989.0
2007-11-14 07:45:00,0.7054,0.7056,0.7054,0.7054,5525900059.0
2007-11-14 07:50:00,0.7053,0.7055,0.7053,0.7054,6809299984.0
2007-11-14 07:55:00,0.7054,0.7056,0.7053,0.7054,4863799989.0
2007-11-14 08:00:00,0.7054,0.7057,0.7053,0.7057,8504799908.0
2007-11-14 08:05:00,0.7057,0.7057,0.7052,0.7055,6683900022.0
2007-11-14 08:10:00,0.7055,0.7056,0.7051,0.7055,6677599979.0
2007-11-14 08:15:00,0.7055,0.70565,0.7053,0.70545,2702999998.0
2007-11-14 08:20:00,0.7053,0.7056,0.7053,0.7055,7895299909.0
2007-11-14 08:25:00,0.7051,0.70585,0.7049,0.7057,5095300002.0
2007-11-14 08:30:00,0.7057,0.7059,0.7049,0.7051,6072899994.0
2007-11-14 08:35:00,0.7057,0.70575,0.7056,0.7057,4356099981.0
2007-11-14 08:40:00,0.7056,0.70575,0.70525,0.70545,7136199965.0
2007-11-14 08:45:00,0.70545,0.70555,0.7053,0.7054,8223400012.0
2007-11-14 08:50:00,0.7054,0.7056,0.7045,0.7045,7631599960.0
2007-11-14 08:55:00,0.70555,0.7057,0.7045,0.7046,5387100000.0
2007-11-14 09:00:00,0.70545,0.7056,0.7046,0.7055,8024200020.0
2007-11-14 09:05:00,0.7047,0.7055,0.7047,0.7054,6725799952.0
2007-11-14 09:10:00,0.7054,0.7054,0.705,0.7054,6682999981.0
2007-11-14 09:15:00,0.7054,0.7059,0.7053,0.7057,9942400046.0
2007-11-14 09:20:00,0.7058,0.7058,0.70505,0.7052,8007600066.0
2007-11-14 09:25:00,0.7054,0.7057,0.7054,0.7056,1732500003.0
2007-11-14 09:30:00,0.7057,0.7058,0.70495,0.7053,7578600065.0
2007-11-14 09:35:00,0.7052,0.7052,0.7047,0.7047,9398600105.0
2007-11-14 09:40:00,0.7048,0.7052,0.7048,0.7051,4169000105.0
2007-11-14 09:45:00,0.7052,0.7053,0.7051,0.7052,3335200084.0
2007-11-14 09:50:00,0.7053,0.7054,0.7052,0.7054,4169000105.0
2007-11-14 09:55:00,0.7055,0.706,0.7054,0.7056,4169000105.0
2007-11-14 10:00:00,0.7055,0.7056,0.70475,0.7054,5349000105.0
2007-11-14 10:05:00,0.7055,0.7056,0.7054,0.7056,10069000105.0
2007-11-14 10:10:00,0.7057,0.7058,0.7054,0.7055,10069000105.0
2007-11-14 10:15:00,0.7056,0.7056,0.7055,0.7055,8055200084.0
2007-11-14 10:20:00,0.7056,0.7057,0.7054,0.7055,8055200084.0
2007-11-14 10:25:00,0.7056,0.7056,0.7053,0.7053,10069000105.0
2007-11-14 10:30:00,0.7054,0.7055,0.7052,0.7053,10069000105.0
2007-11-14 10:35:00,0.7054,0.7054,0.7051,0.7052,10069000105.0
2007-11-14 10:40:00,0.7051,0.7052,0.7049,0.705,10069000105.0
2007-11-14 10:45:00,0.7051,0.7053,0.7049,0.7053,10069000105.0
2007-11-14 10:50:00,0.7049,0.7053,0.7048,0.7049,7643200028.0
2007-11-14 10:55:00,0.705,0.705,0.7046,0.7046,8807000090.0
2007-11-14 11:00:00,0.7045,0.7047,0.7045,0.7046,7045600072.0
2007-11-14 11:05:00,0.7045,0.70555,0.7045,0.7048,8712300062.0
2007-11-14 11:10:00,0.7049,0.705,0.7047,0.7049,8333499950.0
2007-11-14 11:15:00,0.7048,0.7049,0.7047,0.7048,8333499950.0
2007-11-14 11:20:00,0.7047,0.70555,0.7047,0.7051,8710299976.0
2007-11-14 11:25:00,0.705,0.7051,0.7049,0.7049,10217500080.0
2007-11-14 11:30:00,0.705,0.7069,0.7049,0.7068,10217500080.0
2007-11-14 11:35:00,0.7069,0.7073,0.7067,0.707,10217500080.0
2007-11-14 11:40:00,0.7071,0.7077,0.7069,0.7075,10217500080.0
2007-11-14 11:45:00,0.7076,0.7078,0.7075,0.7077,10217500080.0
2007-11-14 11:50:00,0.7078,0.7088,0.7077,0.7086,10217500080.0
2007-11-14 11:55:00,0.7085,0.7091,0.7085,0.7089,10217500080.0
2007-11-14 12:00:00,0.7088,0.7095,0.7088,0.7092,10217500080.0
2007-11-14 12:05:00,0.7093,0.7097,0.7047,0.7097,6811600026.0
2007-11-14 12:10:00,0.7098,0.7111,0.7097,0.7108,4540999990.0
2007-11-14 12:15:00,0.7107,0.7112,0.7048,0.70485,4540999990.0
2007-11-14 12:20:00,0.70485,0.7106,0.7047,0.7105,7553399989.0
2007-11-14 12:25:00,0.70515,0.70515,0.705,0.705,5743800022.0
2007-11-14 12:30:00,0.7104,0.7106,0.7101,0.7102,5865499970.0
2007-11-14 12:35:00,0.7103,0.7104,0.7102,0.7103,5865499970.0
2007-11-14 12:40:00,0.7102,0.7104,0.7101,0.7101,5865499970.0
2007-11-14 12:45:00,0.7102,0.7109,0.7075,0.7108,8474699942.0
2007-11-14 12:50:00,0.7107,0.7112,0.7107,0.7108,10039499915.0
2007-11-14 12:55:00,0.7107,0.7108,0.70875,0.7105,9759899929.0
2007-11-14 13:00:00,0.7106,0.7106,0.7091,0.7104,8462499979.0
2007-11-14 13:05:00,0.7105,0.7105,0.70945,0.7103,6668099987.0
2007-11-14 13:10:00,0.7102,0.7103,0.7101,0.7101,10101000070.0
2007-11-14 13:15:00,0.71085,0.71085,0.7099,0.71,9567000134.0
2007-11-14 13:20:00,0.7101,0.71065,0.71,0.7102,9173900131.0
2007-11-14 13:25:00,0.71045,0.71065,0.71025,0.7103,7422700035.0
2007-11-14 13:30:00,0.7102,0.7105,0.7101,0.7102,8095500030.0
2007-11-14 13:35:00,0.7103,0.7104,0.7101,0.7103,8176100028.0
2007-11-14 13:40:00,0.7103,0.7104,0.7102,0.7102,6426800013.0
2007-11-14 13:45:00,0.7103,0.7103,0.71,0.7101,7475600024.0
2007-11-14 13:50:00,0.71,0.7101,0.7099,0.71,9344500030.0
2007-11-14 13:55:00,0.7107,0.7107,0.7098,0.7106,4554800000.0
2007-11-14 14:00:00,0.7097,0.7106,0.7097,0.7098,3573100006.0
2007-11-14 14:05:00,0.7105,0.7106,0.7097,0.7104,7935299996.0
2007-11-14 14:10:00,0.7102,0.7103,0.7101,0.7103,8811300052.0
2007-11-14 14:15:00,0.7102,0.7103,0.7098,0.7101,5567599996.0
2007-11-14 14:20:00,0.7097,0.7103,0.7097,0.71025,8041399959.0
2007-11-14 14:25:00,0.71025,0.7104,0.71,0.7101,7687099968.0
2007-11-14 14:30:00,0.71,0.7106,0.7095,0.7098,6663699971.0
2007-11-14 14:35:00,0.7103,0.7104,0.7096,0.7096,5955800006.0
2007-11-14 14:40:00,0.7104,0.7104,0.7098,0.71,7421599988.0
2007-11-14 14:45:00,0.7103,0.7103,0.7098,0.71,8400100043.0
2007-11-14 14:50:00,0.7099,0.71,0.7096,0.7097,7344800044.0
2007-11-14 14:55:00,0.7096,0.7097,0.7094,0.7095,1130000000.0
2007-11-14 15:00:00,0.7099,0.7099,0.7095,0.7099,6210499961.0
2007-11-14 15:05:00,0.70985,0.7102,0.7096,0.7102,9711299992.0
2007-11-14 15:10:00,0.7097,0.7101,0.7096,0.7099,8961499970.0
2007-11-14 15:15:00,0.7098,0.71,0.7098,0.7099,8974399990.0
2007-11-14 15:20:00,0.7098,0.71,0.70975,0.7098,9414899965.0
2007-11-14 15:25:00,0.7099,0.71025,0.7098,0.7101,7940099946.0
2007-11-14 15:30:00,0.7098,0.71015,0.7096,0.7097,9132800007.0
2007-11-14 15:35:00,0.7098,0.71,0.70955,0.7097,7401900044.0
2007-11-14 15:40:00,0.7097,0.7101,0.70965,0.71,7229499997.0
2007-11-14 15:45:00,0.7099,0.7102,0.7098,0.71,7618400023.0
2007-11-14 15:50:00,0.7099,0.7101,0.7097,0.7098,8258000035.0
2007-11-14 15:55:00,0.7098,0.7103,0.7095,0.7102,5995446913.0
2007-11-14 16:00:00,0.7096,0.7097,0.7095,0.70965,6852300012.0
2007-11-14 16:05:00,0.70965,0.7099,0.7096,0.7098,5257086194.0
2007-11-14 16:10:00,0.7098,0.7103,0.70975,0.7103,6052999956.0
2007-11-14 16:15:00,0.7104,0.7104,0.7099,0.7099,3380199966.0
2007-11-14 16:20:00,0.7103,0.7104,0.70995,0.7104,7560200013.0
2007-11-14 16:25:00,0.7103,0.7106,0.7103,0.7104,9293499970.0
2007-11-14 16:30:00,0.70975,0.7108,0.7097,0.7107,8530700030.0
2007-11-14 16:35:00,0.7106,0.7107,0.7098,0.70985,7996700031.0
2007-11-14 16:40:00,0.70985,0.7108,0.7098,0.7108,5003599970.0
2007-11-14 16:45:00,0.7107,0.7108,0.7099,0.71,4151999972.0
2007-11-14 16:50:00,0.7101,0.711,0.71,0.7109,7064675032.0
2007-11-14 16:55:00,0.7108,0.7112,0.7108,0.7111,9319125025.0
2007-11-14 17:00:00,0.711,0.7112,0.711,0.711,9319125025.0
2007-11-14 17:05:00,0.7109,0.7113,0.7104,0.7113,8102075019.0
2007-11-14 17:10:00,0.7114,0.7122,0.71035,0.712,5135499988.0
2007-11-14 17:15:00,0.7119,0.712,0.7103,0.712,7084899972.0
2007-11-14 17:20:00,0.7119,0.7121,0.7104,0.7105,7357400016.0
2007-11-14 17:25:00,0.7122,0.7126,0.7105,0.7125,5830099979.0
2007-11-14 17:30:00,0.7126,0.713,0.7125,0.713,7290499940.0
2007-11-14 17:35:00,0.71065,0.713,0.7106,0.713,7381699984.0
2007-11-14 17:40:00,0.7131,0.7135,0.7107,0.7109,6927999971.0
2007-11-14 17:45:00,0.71085,0.7109,0.71075,0.7109,6865599992.0
2007-11-14 17:50:00,0.7109,0.7126,0.7108,0.7125,6582499983.0
2007-11-14 17:55:00,0.711,0.7126,0.7109,0.71115,8880900054.0
2007-11-14 18:00:00,0.7124,0.7125,0.7111,0.7122,6758999974.0
2007-11-14 18:05:00,0.7123,0.7123,0.712,0.7121,6795499985.0
2007-11-14 18:10:00,0.7122,0.7128,0.7122,0.7127,6795499985.0
2007-11-14 18:15:00,0.7126,0.7128,0.71195,0.7127,4710199996.0
2007-11-14 18:20:00,0.7126,0.7127,0.712,0.7125,6215400022.0
2007-11-14 18:25:00,0.7123,0.7127,0.7122,0.7126,7670899982.0
2007-11-14 18:30:00,0.7126,0.7129,0.7126,0.7128,7259799967.0
2007-11-14 18:35:00,0.7127,0.7132,0.7127,0.7131,7842000070.0
2007-11-14 18:40:00,0.713,0.7133,0.7128,0.7131,6546200048.0
2007-11-14 18:45:00,0.7126,0.7131,0.7126,0.7128,6230599958.0
2007-11-14 18:50:00,0.7129,0.7129,0.71255,0.71255,8096599942.0
2007-11-14 18:55:00,0.7126,0.7129,0.7125,0.7128,2704400014.0
2007-11-14 19:00:00,0.7126,0.7128,0.7124,0.7127,7877500016.0
2007-11-14 19:05:00,0.7123,0.7127,0.71205,0.7122,7252600022.0
2007-11-14 19:10:00,0.7122,0.7133,0.7122,0.7133,9063299956.0
2007-11-14 19:15:00,0.7132,0.7133,0.7128,0.7133,8166200014.0
2007-11-14 19:20:00,0.7132,0.7133,0.7126,0.7126,6010800094.0
2007-11-14 19:25:00,0.7126,0.7133,0.7125,0.7132,4002499976.0
2007-11-14 19:30:00,0.7133,0.7133,0.71275,0.7129,3615599975.0
2007-11-14 19:35:00,0.7134,0.7134,0.71285,0.7132,8389299937.0
2007-11-14 19:40:00,0.7129,0.7131,0.7128,0.7128,7174899941.0
2007-11-14 19:45:00,0.7128,0.7129,0.71265,0.7128,6623350031.0
2007-11-14 19:50:00,0.7129,0.713,0.71285,0.713,3817900001.0
2007-11-14 19:55:00,0.71295,0.713,0.7128,0.7129,6570100011.0
2007-11-14 20:00:00,0.7129,0.713,0.7128,0.7129,9027199965.0
2007-11-14 20:05:00,0.7128,0.7129,0.71275,0.7129,6746300002.0
2007-11-14 20:10:00,0.7129,0.7133,0.71285,0.7133,7593900080.0
2007-11-14 20:15:00,0.7133,0.7134,0.71315,0.71335,6273799989.0
2007-11-14 20:20:00,0.71335,0.7134,0.7131,0.7133,8794399975.0
2007-11-14 20:25:00,0.7132,0.7133,0.713,0.7133,4223700027.0
2007-11-14 20:30:00,0.7133,0.7134,0.713,0.7134,5826100000.0
2007-11-14 20:35:00,0.713,0.713,0.713,0.713,2128700026.0
2007-11-14 20:40:00,0.7129,0.7131,0.7129,0.71305,8278800076.0
2007-11-14 20:45:00,0.7131,0.7131,0.7129,0.713,2800099972.0
2007-11-14 20:50:00,0.7128,0.7131,0.7128,0.7131,2941199993.0
2007-11-14 20:55:00,0.71305,0.7131,0.7126,0.7131,3195800004.0
2007-11-14 21:00:00,0.7127,0.713,0.7126,0.713,9473099921.0
2007-11-14 21:05:00,0.7128,0.7129,0.7128,0.7128,1864199981.0
2007-11-14 21:10:00,0.713,0.713,0.7129,0.713,7584599951.0
2007-11-14 21:15:00,0.7131,0.7133,0.713,0.7133,7627199960.0
2007-11-14 21:20:00,0.7131,0.7134,0.713,0.71315,7878799956.0
2007-11-14 21:25:00,0.71315,0.71325,0.71305,0.71315,6902300026.0
2007-11-14 21:30:00,0.71315,0.7132,0.7128,0.713,3390699968.0
2007-11-14 21:35:00,0.713,0.7131,0.7127,0.7131,5681499990.0
2007-11-14 21:40:00,0.713,0.7132,0.71295,0.71305,6878700023.0
2007-11-14 21:45:00,0.71305,0.71315,0.7129,0.7129,7640299981.0
2007-11-14 21:50:00,0.7129,0.713,0.7128,0.7129,5735000026.0
2007-11-14 21:55:00,0.7129,0.7135,0.71265,0.7133,5055299966.0
2007-11-14 22:00:00,0.7127,0.7135,0.71265,0.7128,6391400005.0
2007-11-14 22:05:00,0.7128,0.713,0.7127,0.7128,4682100017.0
2007-11-14 22:10:00,0.7128,0.7138,0.7128,0.7137,3840899985.0
2007-11-14 22:15:00,0.7131,0.7139,0.71305,0.7138,8128900029.0
2007-11-14 22:20:00,0.7131,0.7138,0.71305,0.7135,6121400017.0
2007-11-14 22:25:00,0.7136,0.7137,0.7128,0.7137,5256199998.0
2007-11-14 22:30:00,0.713,0.7138,0.71265,0.7128,6316999959.0
2007-11-14 22:35:00,0.7128,0.714,0.7127,0.7131,5951000055.0
2007-11-14 22:40:00,0.7142,0.7144,0.7131,0.7131,1973800025.0
2007-11-14 22:45:00,0.7131,0.7143,0.7129,0.713,7131500007.0
2007-11-14 22:50:00,0.714,0.7141,0.714,0.7141,8607999990.0
2007-11-14 22:55:00,0.7134,0.7141,0.7134,0.7137,9052000039.0
2007-11-14 23:00:00,0.7133,0.7135,0.71325,0.7134,5472100018.0
2007-11-14 23:05:00,0.7134,0.7134,0.7133,0.7134,4734899970.0
2007-11-14 23:10:00,0.7134,0.7141,0.7134,0.71365,7276500018.0
2007-11-14 23:15:00,0.71365,0.7139,0.71355,0.7138,5892599964.0
2007-11-14 23:20:00,0.7138,0.7138,0.7135,0.7135,4100499967.0
2007-11-14 23:25:00,0.7135,0.71365,0.71345,0.7136,5705699993.0
2007-11-14 23:30:00,0.7136,0.7138,0.71345,0.7137,5060099997.0
2007-11-14 23:35:00,0.7137,0.71405,0.71365,0.714,4116800033.0
2007-11-14 23:40:00,0.714,0.7145,0.71395,0.71435,7306399963.0
2007-11-14 23:45:00,0.71435,0.7144,0.71395,0.71395,4836599921.0
2007-11-14 23:50:00,0.71395,0.7141,0.7139,0.7141,5821099999.0
2007-11-14 23:55:00,0.7141,0.7141,0.7136,0.7136,3973599971.0
2007-11-15 00:00:00,0.7136,0.71395,0.7134,0.71395,2230599998.0
2007-11-15 00:05:00,0.71395,0.7141,0.7137,0.7138,2672399998.0
2007-11-15 00:10:00,0.7138,0.7142,0.7138,0.7142,1711900018.0
2007-11-15 00:15:00,0.7142,0.7142,0.714,0.7142,1832099995.0
2007-11-15 00:20:00,0.7142,0.7142,0.7139,0.714,2592099998.0
2007-11-15 00:25:00,0.714,0.7142,0.7139,0.714,1961500004.0
2007-11-15 00:30:00,0.714,0.7143,0.714,0.71415,1775100002.0
2007-11-15 00:35:00,0.71415,0.7142,0.71375,0.7138,2201299979.0
2007-11-15 00:40:00,0.7138,0.7142,0.7137,0.714,2560199991.0
2007-11-15 00:45:00,0.714,0.7142,0.714,0.71415,524999999.0
2007-11-15 00:50:00,0.71415,0.7143,0.714,0.7142,1798099985.0
2007-11-15 00:55:00,0.7142,0.7143,0.7138,0.7142,6501400023.0
2007-11-15 01:00:00,0.7141,0.7143,0.7138,0.714,5948899954.0
2007-11-15 01:05:00,0.714,0.714,0.7137,0.7138,3949899964.0
2007-11-15 01:10:00,0.7138,0.7139,0.71375,0.7138,3929699984.0
2007-11-15 01:15:00,0.7138,0.714,0.7137,0.7138,4900799998.0
2007-11-15 01:20:00,0.71375,0.7139,0.71375,0.7139,3642900012.0
2007-11-15 01:25:00,0.7139,0.7139,0.7137,0.7138,1673600008.0
2007-11-15 01:30:00,0.7138,0.7138,0.71315,0.7134,2271400001.0
2007-11-15 01:35:00,0.7134,0.7134,0.7133,0.7133,1524600000.0
2007-11-15 01:40:00,0.7133,0.71345,0.7132,0.71335,2396799991.0
2007-11-15 01:45:00,0.71335,0.71345,0.7132,0.7133,1444199982.0
2007-11-15 01:50:00,0.7133,0.71335,0.7132,0.7133,1866500002.0
2007-11-15 01:55:00,0.713,0.7136,0.713,0.7135,2814700000.0
2007-11-15 02:00:00,0.7135,0.7136,0.7129,0.713,5886699992.0
2007-11-15 02:05:00,0.7131,0.7137,0.713,0.7134,6350900091.0
2007-11-15 02:10:00,0.7134,0.7135,0.7132,0.7134,7837199996.0
2007-11-15 02:15:00,0.7134,0.7134,0.7132,0.7133,5845799946.0
2007-11-15 02:20:00,0.7133,0.7134,0.7132,0.7132,5416399998.0
2007-11-15 02:25:00,0.7133,0.7135,0.7133,0.7135,1841100047.0
2007-11-15 02:30:00,0.7135,0.7135,0.71325,0.7133,4483100005.0
2007-11-15 02:35:00,0.7133,0.7134,0.71315,0.7132,4895699991.0
2007-11-15 02:40:00,0.7132,0.7132,0.713,0.7131,4167100000.0
2007-11-15 02:45:00,0.7131,0.71315,0.713,0.713,3638599987.0
2007-11-15 02:50:00,0.7131,0.7131,0.7128,0.71295,1060299990.0
2007-11-15 02:55:00,0.71295,0.713,0.7128,0.713,2177300000.0
2007-11-15 03:00:00,0.713,0.71315,0.7128,0.7131,3606700042.0
2007-11-15 03:05:00,0.7131,0.7134,0.7131,0.7133,3943799985.0
2007-11-15 03:10:00,0.7133,0.7133,0.71295,0.713,5893400002.0
2007-11-15 03:15:00,0.71315,0.7132,0.7126,0.7129,7016400011.0
2007-11-15 03:20:00,0.71285,0.713,0.71285,0.71285,2467400006.0
2007-11-15 03:25:00,0.71255,0.71275,0.7125,0.7125,6100699972.0
2007-11-15 03:30:00,0.71275,0.71295,0.7127,0.7128,5150399976.0
2007-11-15 03:35:00,0.7128,0.7128,0.7126,0.71265,1550199984.0
2007-11-15 03:40:00,0.71265,0.71295,0.71265,0.7129,7662300102.0
2007-11-15 03:45:00,0.7129,0.71295,0.71255,0.71285,4488300057.0
2007-11-15 03:50:00,0.71285,0.713,0.7127,0.71295,4579199947.0
2007-11-15 03:55:00,0.71295,0.713,0.71285,0.71285,5989699936.0
2007-11-15 04:00:00,0.7129,0.713,0.71285,0.71295,4320600018.0
2007-11-15 04:05:00,0.71295,0.7132,0.7129,0.71305,4753799982.0
2007-11-15 04:10:00,0.71305,0.7132,0.71295,0.71305,3825299967.0
2007-11-15 04:15:00,0.71305,0.7134,0.713,0.7132,5624999990.0
2007-11-15 04:20:00,0.71315,0.7133,0.71295,0.7131,3588299997.0
2007-11-15 04:25:00,0.7131,0.7131,0.71295,0.713,3181800021.0
2007-11-15 04:30:00,0.713,0.7132,0.71275,0.7131,4838699993.0
2007-11-15 04:35:00,0.7131,0.71325,0.71295,0.71315,4691799969.0
2007-11-15 04:40:00,0.7131,0.71325,0.71305,0.7132,1619499980.0
2007-11-15 04:45:00,0.7132,0.7133,0.7131,0.7132,3860500009.0
2007-11-15 04:50:00,0.71315,0.7134,0.71315,0.7133,3980999984.0
2007-11-15 04:55:00,0.7133,0.7134,0.71315,0.7133,6664900006.0
2007-11-15 05:00:00,0.7133,0.71335,0.7131,0.71335,1457200018.0
2007-11-15 05:05:00,0.71335,0.7135,0.7133,0.7134,994100002.0
2007-11-15 05:10:00,0.71345,0.71345,0.71315,0.7132,2290200019.0
2007-11-15 05:15:00,0.7132,0.7134,0.713,0.71315,4638800051.0
2007-11-15 05:20:00,0.71315,0.7133,0.7131,0.7133,2922199958.0
2007-11-15 05:25:00,0.7133,0.7136,0.7133,0.71345,4428400009.0
2007-11-15 05:30:00,0.7134,0.7135,0.7133,0.71345,1928500006.0
2007-11-15 05:35:00,0.7135,0.7135,0.7133,0.7134,1656200008.0
2007-11-15 05:40:00,0.7134,0.7135,0.71335,0.7134,1921599982.0
2007-11-15 05:45:00,0.7134,0.7135,0.71335,0.7135,1694149990.0
2007-11-15 05:50:00,0.7135,0.7135,0.71335,0.7134,2684800015.0
2007-11-15 05:55:00,0.7134,0.7134,0.7133,0.71335,1094300001.0
2007-11-15 06:00:00,0.7133,0.71345,0.7133,0.7134,4237500024.0
2007-11-15 06:05:00,0.7134,0.7136,0.71335,0.7135,2244899999.0
2007-11-15 06:10:00,0.71345,0.7135,0.7133,0.7135,4050499998.0
2007-11-15 06:15:00,0.7135,0.71355,0.71325,0.71345,5636999967.0
2007-11-15 06:20:00,0.71345,0.71355,0.7133,0.7135,2443299981.0
2007-11-15 06:25:00,0.7134,0.71355,0.7134,0.7134,3850700021.0
2007-11-15 06:30:00,0.7134,0.71365,0.7134,0.7136,2869400002.0
2007-11-15 06:35:00,0.7136,0.7137,0.71345,0.71345,4312500011.0
2007-11-15 06:40:00,0.71345,0.7135,0.7134,0.7135,2690200008.0
2007-11-15 06:45:00,0.7135,0.7136,0.7134,0.71355,1796399996.0
2007-11-15 06:50:00,0.71355,0.7136,0.7135,0.7135,1866600005.0
2007-11-15 06:55:00,0.7135,0.71355,0.71345,0.71355,1729400004.0
2007-11-15 07:00:00,0.71355,0.71355,0.7134,0.7135,1750200015.0
2007-11-15 07:05:00,0.7135,0.71365,0.71345,0.7136,2642000005.0
2007-11-15 07:10:00,0.7136,0.71365,0.71345,0.7136,2955199999.0
2007-11-15 07:15:00,0.7136,0.7137,0.71355,0.71365,3665999953.0
2007-11-15 07:20:00,0.7136,0.7137,0.7136,0.7137,1916099998.0
2007-11-15 07:25:00,0.7137,0.7137,0.71355,0.71355,1734100006.0
2007-11-15 07:30:00,0.7136,0.71365,0.7135,0.71365,1672199984.0
2007-11-15 07:35:00,0.71365,0.71365,0.7134,0.71365,3090800017.0
2007-11-15 07:40:00,0.71365,0.71365,0.7135,0.71365,2695899993.0
2007-11-15 07:45:00,0.71365,0.71365,0.7134,0.71355,1969100002.0
2007-11-15 07:50:00,0.7135,0.7136,0.7134,0.7135,1917399992.0
2007-11-15 07:55:00,0.71355,0.7136,0.7135,0.7136,2039599996.0
2007-11-15 08:00:00,0.7136,0.7137,0.7135,0.71355,3660400011.0
2007-11-15 08:05:00,0.71355,0.71365,0.7135,0.7136,1303999991.0
2007-11-15 08:10:00,0.7136,0.7136,0.7132,0.71335,6328200018.0
2007-11-15 08:15:00,0.71335,0.7135,0.71325,0.7135,3426800008.0
2007-11-15 08:20:00,0.7135,0.7135,0.71325,0.71325,3342600008.0
2007-11-15 08:25:00,0.71325,0.7133,0.7129,0.713,4097800007.0
2007-11-15 08:30:00,0.7129,0.7131,0.7128,0.713,5234200064.0
2007-11-15 08:35:00,0.713,0.7131,0.71295,0.713,5078899977.0
2007-11-15 08:40:00,0.713,0.7133,0.71295,0.7133,7727799978.0
2007-11-15 08:45:00,0.7137,0.714,0.71295,0.714,9849600031.0
2007-11-15 08:50:00,0.71285,0.7141,0.7128,0.7141,6748399986.0
2007-11-15 08:55:00,0.714,0.714,0.71305,0.7134,6645799983.0
2007-11-15 09:00:00,0.714,0.7141,0.7135,0.7138,4285599995.0
2007-11-15 09:05:00,0.7138,0.7144,0.7136,0.7141,9479699953.0
2007-11-15 09:10:00,0.7138,0.7138,0.71345,0.7137,5640599967.0
2007-11-15 09:15:00,0.7137,0.7138,0.7131,0.7136,6178099960.0
2007-11-15 09:20:00,0.7136,0.7136,0.71325,0.7134,3762499995.0
2007-11-15 09:25:00,0.7134,0.7135,0.7129,0.7129,7463100013.0
2007-11-15 09:30:00,0.713,0.7131,0.7129,0.7129,6803200024.0
2007-11-15 09:35:00,0.713,0.713,0.7122,0.7124,8504000030.0
2007-11-15 09:40:00,0.7125,0.7126,0.7122,0.7126,6803200024.0
2007-11-15 09:45:00,0.7127,0.7129,0.7126,0.7126,8504000030.0
2007-11-15 09:50:00,0.7127,0.7127,0.7124,0.7125,8504000030.0
2007-11-15 09:55:00,0.7124,0.7125,0.7121,0.7122,8504000030.0
2007-11-15 10:00:00,0.7121,0.7124,0.7121,0.7123,8504000030.0
2007-11-15 10:05:00,0.7124,0.7126,0.7122,0.7126,8504000030.0
2007-11-15 10:10:00,0.7127,0.7133,0.7126,0.7132,8504000030.0
2007-11-15 10:15:00,0.7133,0.7133,0.7126,0.7127,8504000030.0
2007-11-15 10:20:00,0.7128,0.7129,0.7125,0.7127,8504000030.0
2007-11-15 10:25:00,0.7128,0.7134,0.7127,0.7134,8504000030.0
2007-11-15 10:30:00,0.7133,0.7151,0.7133,0.7146,8504000030.0
2007-11-15 10:35:00,0.7147,0.7148,0.7144,0.7147,8504000030.0
2007-11-15 10:40:00,0.7146,0.715,0.7146,0.7146,8504000030.0
2007-11-15 10:45:00,0.7147,0.7149,0.7146,0.7148,8504000030.0
2007-11-15 10:50:00,0.7147,0.7149,0.7147,0.7149,6803200024.0
2007-11-15 10:55:00,0.715,0.7156,0.715,0.7156,8504000030.0
2007-11-15 11:00:00,0.7157,0.7166,0.7155,0.7165,8504000030.0
2007-11-15 11:05:00,0.7164,0.7166,0.71225,0.71265,9177499976.0
2007-11-15 11:10:00,0.71265,0.7158,0.71265,0.71325,6224599986.0
2007-11-15 11:15:00,0.71325,0.7157,0.7132,0.7153,9041500023.0
2007-11-15 11:20:00,0.7154,0.7157,0.71265,0.7157,8749699983.0
2007-11-15 11:25:00,0.7156,0.7162,0.7156,0.716,8501499955.0
2007-11-15 11:30:00,0.7159,0.7159,0.71465,0.71465,8501499955.0
2007-11-15 11:35:00,0.71465,0.71485,0.7145,0.71475,8107999950.0
2007-11-15 11:40:00,0.71475,0.7151,0.71455,0.7147,5718100000.0
2007-11-15 11:45:00,0.7147,0.7148,0.7141,0.7144,4438799993.0
2007-11-15 11:50:00,0.71485,0.715,0.71475,0.71495,3552400008.0
2007-11-15 11:55:00,0.71495,0.7157,0.71495,0.71565,3961299999.0
2007-11-15 12:00:00,0.71565,0.71635,0.7147,0.7147,7929999974.0
2007-11-15 12:05:00,0.7148,0.7148,0.7144,0.7145,10024999975.0
2007-11-15 12:10:00,0.7146,0.7146,0.7145,0.7145,8019999980.0
2007-11-15 12:15:00,0.71565,0.7158,0.7153,0.7153,9015700003.0
2007-11-15 12:20:00,0.7153,0.71575,0.7142,0.7156,9372899989.0
2007-11-15 12:25:00,0.71575,0.716,0.7142,0.7144,5800000020.0
2007-11-15 12:30:00,0.7145,0.7159,0.7144,0.7157,9682799990.0
2007-11-15 12:35:00,0.7157,0.7157,0.7148,0.7149,9793699969.0
2007-11-15 12:40:00,0.7155,0.71555,0.71465,0.71465,5905999962.0
2007-11-15 12:45:00,0.7149,0.715,0.7149,0.7149,6260699934.0
2007-11-15 12:50:00,0.715,0.7151,0.71435,0.715,6216699956.0
2007-11-15 12:55:00,0.7151,0.7152,0.7146,0.7151,9957399928.0
2007-11-15 13:00:00,0.715,0.7151,0.7149,0.7149,9785999880.0
2007-11-15 13:05:00,0.715,0.715,0.7145,0.7146,7305999942.0
2007-11-15 13:10:00,0.7146,0.7147,0.7145,0.7147,5396900100.0
2007-11-15 13:15:00,0.7148,0.715,0.7147,0.7149,7598400188.0
2007-11-15 13:20:00,0.7143,0.7148,0.71425,0.7148,3803600032.0
2007-11-15 13:25:00,0.7143,0.7148,0.71415,0.7148,7950900012.0
2007-11-15 13:30:00,0.7145,0.715,0.71445,0.7149,4955999989.0
2007-11-15 13:35:00,0.715,0.71505,0.7148,0.7148,6816399990.0
2007-11-15 13:40:00,0.715,0.715,0.7148,0.71485,4279599963.0
2007-11-15 13:45:00,0.7149,0.7153,0.7149,0.7152,9676999965.0
2007-11-15 13:50:00,0.71505,0.7152,0.71495,0.7151,5975200009.0
2007-11-15 13:55:00,0.715,0.7151,0.7146,0.7146,5147500060.0
2007-11-15 14:00:00,0.7145,0.7145,0.7142,0.7144,5147500060.0
2007-11-15 14:05:00,0.7145,0.715,0.7144,0.7146,5189700045.0
2007-11-15 14:10:00,0.7148,0.7148,0.7145,0.7148,6379600021.0
2007-11-15 14:15:00,0.7147,0.715,0.7145,0.71495,4278400012.0
2007-11-15 14:20:00,0.7147,0.7148,0.7143,0.7144,10122500075.0
2007-11-15 14:25:00,0.7148,0.7149,0.714,0.7142,9075700019.0
2007-11-15 14:30:00,0.7141,0.7146,0.7141,0.7146,7051200004.0
2007-11-15 14:35:00,0.7145,0.7149,0.7145,0.7147,8814000005.0
2007-11-15 14:40:00,0.7149,0.71505,0.7144,0.715,8779400005.0
2007-11-15 14:45:00,0.715,0.71515,0.7142,0.7146,7541499977.0
2007-11-15 14:50:00,0.71525,0.71545,0.7146,0.7152,7967799952.0
2007-11-15 14:55:00,0.7152,0.7152,0.7145,0.7146,8762299993.0
2007-11-15 15:00:00,0.7147,0.7147,0.7143,0.7145,10306499950.0
2007-11-15 15:05:00,0.7144,0.71475,0.7143,0.7147,9600799946.0
2007-11-15 15:10:00,0.7147,0.7148,0.7139,0.71475,7808499974.0
2007-11-15 15:15:00,0.7148,0.7149,0.7141,0.7145,8445800018.0
2007-11-15 15:20:00,0.7146,0.7146,0.7141,0.7145,9371000020.0
2007-11-15 15:25:00,0.7145,0.7146,0.71405,0.7142,5671199999.0
2007-11-15 15:30:00,0.7142,0.7145,0.714,0.7142,6823999980.0
2007-11-15 15:35:00,0.7143,0.7143,0.7139,0.714,6710399972.0
2007-11-15 15:40:00,0.7141,0.7147,0.7138,0.714,7133699965.0
2007-11-15 15:45:00,0.7146,0.7147,0.7138,0.7138,8707799983.0
2007-11-15 15:50:00,0.7146,0.715,0.7138,0.71485,8608399997.0
2007-11-15 15:55:00,0.7139,0.71495,0.7138,0.714,5911099988.0
2007-11-15 16:00:00,0.7147,0.71475,0.714,0.7141,6051300058.0
2007-11-15 16:05:00,0.7146,0.7146,0.7142,0.7143,6384599997.0
2007-11-15 16:10:00,0.7141,0.7147,0.714,0.7146,8056299970.0
2007-11-15 16:15:00,0.71415,0.7146,0.7141,0.7146,7514900022.0
2007-11-15 16:20:00,0.7145,0.7147,0.71425,0.7145,8028499999.0
2007-11-15 16:25:00,0.7143,0.7147,0.7142,0.7146,7376099978.0
2007-11-15 16:30:00,0.7144,0.7145,0.7142,0.7143,10618999935.0
2007-11-15 16:35:00,0.7143,0.7144,0.714,0.71405,8180000000.0
2007-11-15 16:40:00,0.7146,0.7146,0.7139,0.7141,7160599973.0
2007-11-15 16:45:00,0.7146,0.7146,0.71395,0.714,7209000010.0
2007-11-15 16:50:00,0.7147,0.7148,0.7138,0.7139,6862899964.0
2007-11-15 16:55:00,0.7146,0.715,0.7139,0.7149,9173199955.0
2007-11-15 17:00:00,0.715,0.715,0.7146,0.7146,7795000045.0
2007-11-15 17:05:00,0.7147,0.7147,0.71405,0.7144,6149800019.0
2007-11-15 17:10:00,0.7144,0.7154,0.7143,0.7154,7842099967.0
2007-11-15 17:15:00,0.7146,0.7154,0.71455,0.7153,7073199959.0
2007-11-15 17:20:00,0.7152,0.7154,0.7145,0.71455,6672299977.0
2007-11-15 17:25:00,0.7154,0.7154,0.71425,0.7144,6756099971.0
2007-11-15 17:30:00,0.7144,0.7153,0.71425,0.71425,7327399969.0
2007-11-15 17:35:00,0.7143,0.7148,0.7142,0.7148,7861799985.0
2007-11-15 17:40:00,0.7147,0.7148,0.71465,0.7148,9408600019.0
2007-11-15 17:45:00,0.7148,0.7148,0.7145,0.7147,7106200006.0
2007-11-15 17:50:00,0.7147,0.7148,0.7146,0.7147,5936399985.0
2007-11-15 17:55:00,0.7148,0.7151,0.71465,0.7149,7698199947.0
2007-11-15 18:00:00,0.715,0.7152,0.7147,0.715,8474899928.0
2007-11-15 18:05:00,0.7147,0.715,0.7145,0.7149,7409499980.0
2007-11-15 18:10:00,0.7148,0.7153,0.7147,0.7148,8785399991.0
2007-11-15 18:15:00,0.7147,0.7155,0.7146,0.71535,8981800024.0
2007-11-15 18:20:00,0.71535,0.7154,0.7146,0.71535,6032299956.0
2007-11-15 18:25:00,0.71535,0.71545,0.7147,0.7149,7275499945.0
2007-11-15 18:30:00,0.715,0.7153,0.7149,0.715,8729900046.0
2007-11-15 18:35:00,0.7149,0.7152,0.71475,0.7148,9903999975.0
2007-11-15 18:40:00,0.715,0.715,0.7148,0.7149,6541800000.0
2007-11-15 18:45:00,0.715,0.715,0.71445,0.71455,8715500025.0
2007-11-15 18:50:00,0.71455,0.7148,0.71445,0.71475,10034000011.0
2007-11-15 18:55:00,0.7155,0.7155,0.7148,0.7149,7989599932.0
2007-11-15 19:00:00,0.7149,0.7153,0.7149,0.71505,4594499985.0
2007-11-15 19:05:00,0.71505,0.7152,0.7149,0.7149,5151900013.0
2007-11-15 19:10:00,0.7149,0.715,0.71475,0.7149,5473199986.0
2007-11-15 19:15:00,0.7155,0.7155,0.7147,0.71475,9926000027.0
2007-11-15 19:20:00,0.7148,0.7154,0.71465,0.7148,8803300018.0
2007-11-15 19:25:00,0.7153,0.7153,0.71485,0.7149,4035800000.0
2007-11-15 19:30:00,0.7149,0.715,0.7149,0.715,2032700021.0
2007-11-15 19:35:00,0.7149,0.71515,0.7147,0.715,10227700141.0
2007-11-15 19:40:00,0.7149,0.7151,0.7149,0.7151,8425400115.0
2007-11-15 19:45:00,0.715,0.7151,0.7149,0.715,1950599994.0
2007-11-15 19:50:00,0.7149,0.715,0.7149,0.715,3250999990.0
2007-11-15 19:55:00,0.7149,0.71555,0.7149,0.71555,4537999998.0
2007-11-15 20:00:00,0.71555,0.71565,0.7151,0.7153,6013099976.0
2007-11-15 20:05:00,0.7156,0.71575,0.7153,0.71565,7728699995.0
2007-11-15 20:10:00,0.7156,0.7156,0.7152,0.7152,6157500014.0
2007-11-15 20:15:00,0.7155,0.7155,0.7151,0.7151,6522999976.0
2007-11-15 20:20:00,0.71545,0.71545,0.715,0.71535,7860999964.0
2007-11-15 20:25:00,0.71505,0.7151,0.715,0.71505,4553900013.0
2007-11-15 20:30:00,0.71505,0.71505,0.7149,0.715,7724699963.0
2007-11-15 20:35:00,0.71495,0.71495,0.71485,0.7149,3905699959.0
2007-11-15 20:40:00,0.71505,0.71515,0.71495,0.7151,6718800026.0
2007-11-15 20:45:00,0.7151,0.71515,0.7149,0.7151,6534199983.0
2007-11-15 20:50:00,0.7151,0.7151,0.71495,0.71505,4902899950.0
2007-11-15 20:55:00,0.71505,0.7151,0.71495,0.715,5955699983.0
2007-11-15 21:00:00,0.7151,0.71525,0.715,0.7152,4562800003.0
2007-11-15 21:05:00,0.7153,0.71545,0.71525,0.71535,6299600000.0
2007-11-15 21:10:00,0.7153,0.7156,0.7152,0.7153,4083600010.0
2007-11-15 21:15:00,0.7153,0.7153,0.71515,0.71515,7447200061.0
2007-11-15 21:20:00,0.71515,0.71525,0.71505,0.71505,6519799963.0
2007-11-15 21:25:00,0.71505,0.7151,0.715,0.71505,4390300022.0
2007-11-15 21:30:00,0.71505,0.7151,0.71485,0.7149,6042700057.0
2007-11-15 21:35:00,0.7149,0.71495,0.71485,0.71495,4355500001.0
2007-11-15 21:40:00,0.71495,0.71505,0.7149,0.71505,5216100000.0
2007-11-15 21:45:00,0.71505,0.7151,0.71495,0.7151,3689100014.0
2007-11-15 21:50:00,0.71505,0.71535,0.71505,0.71535,4486500003.0
2007-11-15 21:55:00,0.71525,0.71525,0.715,0.7151,7477399948.0
2007-11-15 22:00:00,0.715,0.71525,0.715,0.71525,6802299984.0
2007-11-15 22:05:00,0.71535,0.71545,0.7152,0.7152,5311699994.0
2007-11-15 22:10:00,0.715,0.7154,0.715,0.71535,6974799980.0
2007-11-15 22:15:00,0.7152,0.71535,0.715,0.71515,6400100010.0
2007-11-15 22:20:00,0.71515,0.71535,0.71515,0.71525,5201099993.0
2007-11-15 22:25:00,0.7153,0.71545,0.7151,0.7151,5552099989.0
2007-11-15 22:30:00,0.7151,0.71525,0.7145,0.71515,9326900119.0
2007-11-15 22:35:00,0.7151,0.7152,0.71505,0.71515,4411400010.0
2007-11-15 22:40:00,0.7146,0.7154,0.7146,0.71535,3853600007.0
2007-11-15 22:45:00,0.71535,0.71545,0.71515,0.71525,7201299949.0
2007-11-15 22:50:00,0.71525,0.7153,0.7151,0.71515,5707799968.0
2007-11-15 22:55:00,0.71515,0.71525,0.71505,0.71515,3626300000.0
2007-11-15 23:00:00,0.7151,0.7154,0.7151,0.7153,3796999996.0
2007-11-15 23:05:00,0.71535,0.7154,0.71515,0.71525,3641499995.0
2007-11-15 23:10:00,0.71525,0.7153,0.7151,0.71515,2802700019.0
2007-11-15 23:15:00,0.71515,0.71525,0.715,0.71505,3779050001.0
2007-11-15 23:20:00,0.71505,0.71505,0.7149,0.71495,2610599965.0
2007-11-15 23:25:00,0.71495,0.71495,0.7149,0.71495,3249800003.0
2007-11-15 23:30:00,0.71495,0.71495,0.71445,0.71455,5517799994.0
2007-11-15 23:35:00,0.71455,0.71455,0.7144,0.71455,2838300009.0
2007-11-15 23:40:00,0.71455,0.7146,0.71445,0.7145,1573700003.0
2007-11-15 23:45:00,0.7145,0.7145,0.71435,0.7145,3284699996.0
2007-11-15 23:50:00,0.71445,0.7146,0.71445,0.7145,3630999976.0
2007-11-15 23:55:00,0.7145,0.7145,0.71435,0.7144,2382600002.0
2007-11-16 00:00:00,0.71435,0.71465,0.71405,0.7145,1885600000.0
2007-11-16 00:05:00,0.7145,0.71455,0.71435,0.7145,721400000.0
2007-11-16 00:10:00,0.7145,0.71455,0.71425,0.7145,1255900001.0
2007-11-16 00:15:00,0.7145,0.7145,0.7143,0.7144,964199999.0
2007-11-16 00:20:00,0.7144,0.7145,0.71425,0.7145,831600007.0
2007-11-16 00:25:00,0.7144,0.7145,0.7143,0.71445,1206200019.0
2007-11-16 00:30:00,0.71445,0.71445,0.71435,0.71445,892800000.0
2007-11-16 00:35:00,0.71445,0.7147,0.7144,0.7147,1178600000.0
2007-11-16 00:40:00,0.7147,0.7148,0.7146,0.7148,973299996.0
2007-11-16 00:45:00,0.7148,0.7149,0.7147,0.7149,1972299996.0
2007-11-16 00:50:00,0.7149,0.7151,0.7149,0.71505,2248699995.0
2007-11-16 00:55:00,0.71505,0.7151,0.7149,0.715,1446299984.0
2007-11-16 01:00:00,0.715,0.71515,0.71495,0.71505,2156199989.0
2007-11-16 01:05:00,0.71505,0.71515,0.71495,0.715,1314900003.0
2007-11-16 01:10:00,0.71505,0.7151,0.715,0.71505,1729199975.0
2007-11-16 01:15:00,0.71505,0.7151,0.715,0.715,2101700004.0
2007-11-16 01:20:00,0.715,0.7151,0.715,0.7151,1424499971.0
2007-11-16 01:25:00,0.7151,0.71515,0.715,0.71505,2384499982.0
2007-11-16 01:30:00,0.71505,0.71515,0.7149,0.71505,2081599999.0
2007-11-16 01:35:00,0.71505,0.71505,0.715,0.71505,1196800000.0
2007-11-16 01:40:00,0.71505,0.71505,0.71495,0.71505,1736699996.0
2007-11-16 01:45:00,0.71495,0.71515,0.7149,0.71495,2996399999.0
2007-11-16 01:50:00,0.71495,0.7152,0.71485,0.71495,4069299994.0
2007-11-16 01:55:00,0.71495,0.71505,0.7149,0.715,812899987.0
2007-11-16 02:00:00,0.715,0.715,0.7149,0.71495,1880399997.0
2007-11-16 02:05:00,0.71495,0.71495,0.7148,0.71485,1791399985.0
2007-11-16 02:10:00,0.71485,0.71515,0.71465,0.7151,1591799993.0
2007-11-16 02:15:00,0.7151,0.7151,0.71475,0.71485,2070999993.0
2007-11-16 02:20:00,0.71485,0.71485,0.71475,0.71485,1703300001.0
2007-11-16 02:25:00,0.71485,0.71515,0.7148,0.71505,3738200010.0
2007-11-16 02:30:00,0.71505,0.71535,0.715,0.7153,5049200047.0
2007-11-16 02:35:00,0.71535,0.7155,0.7153,0.7154,4479400004.0
2007-11-16 02:40:00,0.7154,0.71555,0.71535,0.71555,4431099998.0
2007-11-16 02:45:00,0.71555,0.71555,0.71545,0.71555,3535900005.0
2007-11-16 02:50:00,0.71555,0.71585,0.71545,0.7157,3180700016.0
2007-11-16 02:55:00,0.7157,0.71595,0.71545,0.71555,2888949979.0
2007-11-16 03:00:00,0.71555,0.71555,0.7153,0.71555,3957000017.0
2007-11-16 03:05:00,0.7155,0.71555,0.71525,0.71525,3595399987.0
2007-11-16 03:10:00,0.71525,0.7156,0.71525,0.7155,7812399994.0
2007-11-16 03:15:00,0.71555,0.71555,0.7153,0.71555,4716800036.0
2007-11-16 03:20:00,0.71545,0.71555,0.7153,0.71535,5173800024.0
2007-11-16 03:25:00,0.71535,0.71545,0.71515,0.7153,2655399991.0
2007-11-16 03:30:00,0.7153,0.71535,0.7151,0.71525,2501050020.0
2007-11-16 03:35:00,0.71525,0.71535,0.7151,0.71525,2102399986.0
2007-11-16 03:40:00,0.7152,0.7154,0.7152,0.7153,2159699996.0
2007-11-16 03:45:00,0.7153,0.7153,0.715,0.7151,2372099999.0
2007-11-16 03:50:00,0.7151,0.7153,0.71505,0.7151,3066900010.0
2007-11-16 03:55:00,0.71515,0.71515,0.7149,0.71495,2095999991.0
2007-11-16 04:00:00,0.71495,0.7158,0.7149,0.7158,5394000005.0
2007-11-16 04:05:00,0.715,0.7159,0.71495,0.71525,5987799977.0
2007-11-16 04:10:00,0.71525,0.716,0.71515,0.71555,6790799988.0
2007-11-16 04:15:00,0.71555,0.7156,0.71545,0.71555,2822200023.0
2007-11-16 04:20:00,0.7155,0.7158,0.71545,0.7157,4032600017.0
2007-11-16 04:25:00,0.7157,0.7159,0.71555,0.71575,6743300006.0
2007-11-16 04:30:00,0.71575,0.71585,0.71565,0.7158,4009800001.0
2007-11-16 04:35:00,0.7156,0.71585,0.7156,0.71575,4683399999.0
2007-11-16 04:40:00,0.71575,0.71585,0.7157,0.7158,4358500005.0
2007-11-16 04:45:00,0.7158,0.7159,0.71565,0.7159,7221199957.0
2007-11-16 04:50:00,0.7159,0.716,0.71585,0.71595,5671300033.0
2007-11-16 04:55:00,0.71595,0.71595,0.7156,0.71565,3966899979.0
2007-11-16 05:00:00,0.71565,0.71575,0.71555,0.7157,4433400009.0
2007-11-16 05:05:00,0.7157,0.716,0.71565,0.7158,4397099986.0
2007-11-16 05:10:00,0.71575,0.71595,0.71575,0.71585,6928000034.0
2007-11-16 05:15:00,0.71585,0.7159,0.7158,0.7159,1137500000.0
2007-11-16 05:20:00,0.7156,0.7157,0.7154,0.7157,7049199981.0
2007-11-16 05:25:00,0.7157,0.7159,0.7157,0.7158,3898800039.0
2007-11-16 05:30:00,0.7158,0.7159,0.71565,0.7157,4309499993.0
2007-11-16 05:35:00,0.71565,0.7157,0.71535,0.7155,4145200034.0
2007-11-16 05:40:00,0.71545,0.7155,0.71515,0.7153,4356200007.0
2007-11-16 05:45:00,0.7153,0.7153,0.7151,0.7151,3408299975.0
2007-11-16 05:50:00,0.7152,0.7153,0.7151,0.7153,3109400046.0
2007-11-16 05:55:00,0.7153,0.7154,0.7152,0.7153,3398499991.0
2007-11-16 06:00:00,0.715,0.71555,0.715,0.7155,4277800056.0
2007-11-16 06:05:00,0.7155,0.7155,0.71535,0.7154,2744499993.0
2007-11-16 06:10:00,0.7154,0.71545,0.71525,0.7154,2450799993.0
2007-11-16 06:15:00,0.7154,0.7155,0.71525,0.71545,3362100030.0
2007-11-16 06:20:00,0.71545,0.71545,0.71515,0.7152,3413299976.0
2007-11-16 06:25:00,0.7152,0.71525,0.71515,0.71525,3912300012.0
2007-11-16 06:30:00,0.7149,0.715,0.7146,0.7148,3991799952.0
2007-11-16 06:35:00,0.7148,0.71485,0.71465,0.7148,4725299979.0
2007-11-16 06:40:00,0.7148,0.715,0.7147,0.715,5099200024.0
2007-11-16 06:45:00,0.715,0.7151,0.71495,0.71505,2491499981.0
2007-11-16 06:50:00,0.7151,0.7151,0.71495,0.7151,2677799986.0
2007-11-16 06:55:00,0.71505,0.7152,0.715,0.7152,2330999993.0
2007-11-16 07:00:00,0.7152,0.7152,0.71495,0.71505,3983199986.0
2007-11-16 07:05:00,0.71505,0.7151,0.71495,0.715,2765199987.0
2007-11-16 07:10:00,0.715,0.7151,0.7147,0.7147,6196700025.0
2007-11-16 07:15:00,0.7147,0.715,0.7147,0.71495,2479699997.0
2007-11-16 07:20:00,0.71495,0.715,0.71485,0.7149,5111500067.0
2007-11-16 07:25:00,0.7149,0.715,0.7147,0.7149,3039999996.0
2007-11-16 07:30:00,0.7149,0.7149,0.7147,0.7148,2244899991.0
2007-11-16 07:35:00,0.7148,0.7148,0.7146,0.71475,2293400000.0
2007-11-16 07:40:00,0.71475,0.7148,0.7147,0.7148,1362500000.0
2007-11-16 07:45:00,0.71475,0.7148,0.71465,0.7147,3049299999.0
2007-11-16 07:50:00,0.7147,0.7148,0.71465,0.7148,1060599995.0
2007-11-16 07:55:00,0.7148,0.7148,0.71475,0.7148,680700000.0
2007-11-16 08:00:00,0.7148,0.7148,0.7147,0.7148,2740000001.0
2007-11-16 08:05:00,0.7148,0.7148,0.7147,0.7148,1897900024.0
2007-11-16 08:10:00,0.7148,0.71485,0.71465,0.71475,2715500000.0
2007-11-16 08:15:00,0.71475,0.7149,0.7146,0.71475,4594900031.0
2007-11-16 08:20:00,0.7148,0.715,0.7147,0.71495,3369600002.0
2007-11-16 08:25:00,0.7149,0.715,0.7147,0.7148,3261600002.0
2007-11-16 08:30:00,0.7148,0.7149,0.71455,0.71485,4332100009.0
2007-11-16 08:35:00,0.71485,0.7149,0.7147,0.71475,5494799987.0
2007-11-16 08:40:00,0.71475,0.7148,0.7147,0.7148,4502599906.0
2007-11-16 08:45:00,0.7148,0.7149,0.7147,0.7148,3437800000.0
2007-11-16 08:50:00,0.7148,0.71525,0.7148,0.71485,7923900065.0
2007-11-16 08:55:00,0.71485,0.715,0.71475,0.71495,5489600047.0
2007-11-16 09:00:00,0.71495,0.7151,0.71485,0.7149,5750299994.0
2007-11-16 09:05:00,0.7148,0.7152,0.7148,0.7149,6642499965.0
2007-11-16 09:10:00,0.715,0.7151,0.7146,0.7147,6642499965.0
2007-11-16 09:15:00,0.7147,0.7148,0.7146,0.71475,5837500012.0
2007-11-16 09:20:00,0.7147,0.7151,0.7145,0.71505,4360500011.0
2007-11-16 09:25:00,0.71505,0.71505,0.7147,0.71485,4619300015.0
2007-11-16 09:30:00,0.7148,0.71505,0.7146,0.71495,7752399996.0
2007-11-16 09:35:00,0.7144,0.7147,0.7143,0.7145,9583000045.0
2007-11-16 09:40:00,0.71495,0.71495,0.7145,0.7147,9278600113.0
2007-11-16 09:45:00,0.71495,0.7152,0.7148,0.7148,8028400042.0
2007-11-16 09:50:00,0.7149,0.7152,0.7148,0.71495,8675000020.0
2007-11-16 09:55:00,0.71495,0.715,0.7148,0.7149,7182199973.0
2007-11-16 10:00:00,0.715,0.715,0.7149,0.715,5503999970.0
2007-11-16 10:05:00,0.7148,0.7151,0.71475,0.715,4724599990.0
2007-11-16 10:10:00,0.7151,0.7151,0.7149,0.7149,8297600004.0
2007-11-16 10:15:00,0.715,0.715,0.7148,0.715,8297600004.0
2007-11-16 10:20:00,0.7151,0.7151,0.7147,0.7148,10372000005.0
2007-11-16 10:25:00,0.7147,0.7148,0.71465,0.71475,10158599990.0
2007-11-16 10:30:00,0.7149,0.7149,0.7144,0.7144,6118199982.0
2007-11-16 10:35:00,0.7149,0.7151,0.7144,0.71445,8341499850.0
2007-11-16 10:40:00,0.71445,0.7152,0.7144,0.71465,7904199996.0
2007-11-16 10:45:00,0.715,0.7151,0.7149,0.715,5905800012.0
2007-11-16 10:50:00,0.7149,0.7152,0.7148,0.7151,9318999972.0
2007-11-16 10:55:00,0.7152,0.7153,0.7151,0.7153,6483599876.0
2007-11-16 11:00:00,0.7154,0.7156,0.7151,0.7156,6483599876.0
2007-11-16 11:05:00,0.7149,0.716,0.7148,0.715,6965899955.0
2007-11-16 11:10:00,0.7159,0.716,0.71485,0.71485,8346499948.0
2007-11-16 11:15:00,0.71485,0.7158,0.71485,0.7158,5751900032.0
2007-11-16 11:20:00,0.7159,0.7164,0.71475,0.7162,8886599923.0
2007-11-16 11:25:00,0.7161,0.7163,0.7161,0.7162,8344799964.0
2007-11-16 11:30:00,0.7163,0.7167,0.7162,0.7165,8344799964.0
2007-11-16 11:35:00,0.7164,0.7168,0.71485,0.7149,10430999955.0
2007-11-16 11:40:00,0.7167,0.7171,0.7167,0.7169,6995000055.0
2007-11-16 11:45:00,0.715,0.715,0.7148,0.71495,6344999999.0
2007-11-16 11:50:00,0.71495,0.7166,0.71485,0.7164,4866099996.0
2007-11-16 11:55:00,0.715,0.7163,0.71495,0.71525,8398799966.0
2007-11-16 12:00:00,0.71525,0.7162,0.7152,0.7162,8831100025.0
2007-11-16 12:05:00,0.7161,0.7161,0.71575,0.7159,6562400003.0
2007-11-16 12:10:00,0.7158,0.7159,0.7157,0.7158,6185599952.0
2007-11-16 12:15:00,0.7157,0.7158,0.7153,0.71575,6185599952.0
2007-11-16 12:20:00,0.7158,0.7158,0.7157,0.7158,1577100018.0
2007-11-16 12:25:00,0.7159,0.7161,0.7159,0.7161,2628500030.0
2007-11-16 12:30:00,0.7162,0.7163,0.7161,0.7161,2102800024.0
2007-11-16 12:35:00,0.7162,0.7162,0.7161,0.7161,2628500030.0
2007-11-16 12:40:00,0.716,0.7161,0.7159,0.716,2102800024.0
2007-11-16 12:45:00,0.7161,0.7161,0.7158,0.7158,2102800024.0
2007-11-16 12:50:00,0.7164,0.71655,0.7159,0.71625,8260100016.0
2007-11-16 12:55:00,0.716,0.71625,0.7159,0.7161,7593200046.0
2007-11-16 13:00:00,0.7157,0.7157,0.7152,0.7153,6882799996.0
2007-11-16 13:05:00,0.7154,0.71595,0.7153,0.71585,7310899985.0
2007-11-16 13:10:00,0.7157,0.71575,0.7156,0.71575,6010600045.0
2007-11-16 13:15:00,0.7155,0.7161,0.71545,0.716,8073699949.0
2007-11-16 13:20:00,0.7161,0.7163,0.7156,0.716,5932699966.0
2007-11-16 13:25:00,0.7161,0.7162,0.7157,0.7159,6875099981.0
2007-11-16 13:30:00,0.7157,0.71615,0.7155,0.7157,5544099973.0
2007-11-16 13:35:00,0.716,0.71615,0.7156,0.716,8523000008.0
2007-11-16 13:40:00,0.71605,0.71605,0.71585,0.716,5778000015.0
2007-11-16 13:45:00,0.716,0.7161,0.71585,0.7159,6701700054.0
2007-11-16 13:50:00,0.716,0.71605,0.7158,0.71605,5284100043.0
2007-11-16 13:55:00,0.7162,0.7162,0.7154,0.7154,7546499998.0
2007-11-16 14:00:00,0.71575,0.7161,0.7154,0.716,8094200049.0
2007-11-16 14:05:00,0.7159,0.716,0.7152,0.7159,9029499960.0
2007-11-16 14:10:00,0.7158,0.7161,0.71555,0.71555,6386000045.0
2007-11-16 14:15:00,0.71555,0.716,0.7154,0.7159,6077299985.0
2007-11-16 14:20:00,0.7163,0.7165,0.71595,0.7164,2911400026.0
2007-11-16 14:25:00,0.716,0.7161,0.71565,0.7157,3532299966.0
2007-11-16 14:30:00,0.7157,0.71575,0.71555,0.7157,3164699990.0
2007-11-16 14:35:00,0.7157,0.7159,0.71545,0.7159,6440099933.0
2007-11-16 14:40:00,0.7156,0.71595,0.71555,0.7158,6214199979.0
2007-11-16 14:45:00,0.7157,0.716,0.7156,0.71585,6807599962.0
2007-11-16 14:50:00,0.71585,0.71605,0.7157,0.7158,4580799996.0
2007-11-16 14:55:00,0.71605,0.7161,0.7153,0.7154,4710199938.0
2007-11-16 15:00:00,0.71535,0.716,0.7153,0.7159,5590600022.0
2007-11-16 15:05:00,0.7158,0.7162,0.7158,0.7162,4069600036.0
2007-11-16 15:10:00,0.7163,0.7164,0.7161,0.7163,5087000045.0
2007-11-16 15:15:00,0.7162,0.7165,0.7162,0.7163,5087000045.0
2007-11-16 15:20:00,0.7162,0.7163,0.7157,0.7159,5087000045.0
2007-11-16 15:25:00,0.716,0.7161,0.7159,0.7161,5087000045.0
2007-11-16 15:30:00,0.716,0.7161,0.7158,0.7159,4069600036.0
2007-11-16 15:35:00,0.716,0.7161,0.71575,0.7158,4069600036.0
2007-11-16 15:40:00,0.7158,0.7159,0.7157,0.71575,8248400042.0
2007-11-16 15:45:00,0.7159,0.7159,0.71565,0.7158,6463999970.0
2007-11-16 15:50:00,0.7159,0.716,0.7158,0.7159,7551999985.0
2007-11-16 15:55:00,0.716,0.716,0.7157,0.716,7551999985.0
2007-11-16 16:00:00,0.71575,0.7163,0.71565,0.7162,9046000013.0
2007-11-16 16:05:00,0.7161,0.7165,0.7161,0.7163,7535600016.0
2007-11-16 16:10:00,0.7164,0.7164,0.71605,0.71615,9419500020.0
2007-11-16 16:15:00,0.7161,0.7162,0.7159,0.716,3135600018.0
2007-11-16 16:20:00,0.7159,0.716,0.7158,0.7159,2090400012.0
2007-11-16 16:25:00,0.7158,0.716,0.7158,0.7158,4971199998.0
2007-11-16 16:30:00,0.7159,0.716,0.7157,0.7158,7201999965.0
2007-11-16 16:35:00,0.7159,0.716,0.7157,0.7159,7336199963.0
2007-11-16 16:40:00,0.716,0.716,0.71565,0.7158,6017399970.0
2007-11-16 16:45:00,0.7159,0.7159,0.7157,0.7157,4557099974.0
2007-11-16 16:50:00,0.7156,0.7156,0.7154,0.7155,7879599920.0
2007-11-16 16:55:00,0.7154,0.7155,0.7151,0.7152,9849499900.0
2007-11-16 17:00:00,0.7151,0.7154,0.7151,0.7153,7879599920.0
2007-11-16 17:05:00,0.7154,0.7155,0.7153,0.7155,5909699940.0
2007-11-16 17:10:00,0.7154,0.7155,0.7154,0.7155,5909699940.0
2007-11-16 17:15:00,0.7154,0.71625,0.7154,0.7154,6564599968.0
2007-11-16 17:20:00,0.71605,0.71605,0.7154,0.7154,5972600004.0
2007-11-16 17:25:00,0.7155,0.7156,0.7154,0.7154,3818199976.0
2007-11-16 17:30:00,0.7153,0.7154,0.715,0.7151,5727299964.0
2007-11-16 17:35:00,0.7158,0.716,0.7147,0.71595,6642299968.0
2007-11-16 17:40:00,0.71595,0.716,0.7147,0.7148,7264599979.0
2007-11-16 17:45:00,0.7149,0.71575,0.7148,0.7157,5246699994.0
2007-11-16 17:50:00,0.7151,0.71565,0.715,0.7151,6032899956.0
2007-11-16 17:55:00,0.71545,0.7155,0.715,0.7153,9517399887.0
2007-11-16 18:00:00,0.71525,0.7153,0.71515,0.7152,8026699944.0
2007-11-16 18:05:00,0.7153,0.71545,0.7152,0.7153,7787099966.0
2007-11-16 18:10:00,0.7154,0.71555,0.7153,0.71555,8022400001.0
2007-11-16 18:15:00,0.7152,0.7153,0.7145,0.7146,9861499950.0
2007-11-16 18:20:00,0.7147,0.7147,0.7143,0.7143,9861499950.0
2007-11-16 18:25:00,0.7144,0.71555,0.7143,0.71545,7323799932.0
2007-11-16 18:30:00,0.71545,0.71545,0.7145,0.71515,4905600037.0
2007-11-16 18:35:00,0.7146,0.7147,0.7145,0.7145,8660999815.0
2007-11-16 18:40:00,0.7146,0.7147,0.7144,0.7145,5196599889.0
2007-11-16 18:45:00,0.7144,0.715,0.7143,0.7145,9057599885.0
2007-11-16 18:50:00,0.7144,0.7145,0.7143,0.7143,5791499994.0
2007-11-16 18:55:00,0.71515,0.71525,0.7143,0.7145,6159000046.0
2007-11-16 19:00:00,0.7146,0.71535,0.7144,0.7153,7917199976.0
2007-11-16 19:05:00,0.7146,0.7155,0.7146,0.71535,8626300023.0
2007-11-16 19:10:00,0.71535,0.71545,0.7153,0.71535,7095099965.0
2007-11-16 19:15:00,0.71535,0.71535,0.71455,0.71465,7085699979.0
2007-11-16 19:20:00,0.71465,0.71475,0.7143,0.71435,6044500028.0
2007-11-16 19:25:00,0.71435,0.7148,0.7143,0.7144,8367800030.0
2007-11-16 19:30:00,0.7144,0.7147,0.7144,0.71455,6598499988.0
2007-11-16 19:35:00,0.71455,0.7148,0.71455,0.71465,3751499993.0
2007-11-16 19:40:00,0.71465,0.71475,0.71455,0.71455,3133000001.0
2007-11-16 19:45:00,0.71455,0.7146,0.71435,0.71455,4002499994.0
2007-11-16 19:50:00,0.71455,0.71465,0.71435,0.7144,4207499987.0
2007-11-16 19:55:00,0.7144,0.7146,0.71435,0.71455,4312199964.0
2007-11-16 20:00:00,0.71455,0.7148,0.71445,0.7148,4629300019.0
2007-11-16 20:05:00,0.7148,0.7148,0.71455,0.7147,3875099982.0
2007-11-16 20:10:00,0.7147,0.7148,0.71465,0.7147,2086099995.0
2007-11-16 20:15:00,0.71465,0.71475,0.7146,0.7147,3902200051.0
2007-11-16 20:20:00,0.7147,0.7148,0.7146,0.71475,2314400000.0
2007-11-16 20:25:00,0.71475,0.71485,0.7147,0.7148,4693699996.0
2007-11-16 20:30:00,0.7148,0.715,0.71475,0.71495,4029800025.0
2007-11-16 20:35:00,0.71495,0.715,0.71485,0.71495,1622499997.0
2007-11-16 20:40:00,0.71495,0.715,0.71485,0.7149,2201999984.0
2007-11-16 20:45:00,0.7149,0.7151,0.7149,0.71495,3376099999.0
2007-11-16 20:50:00,0.71495,0.71495,0.7148,0.71485,1644099999.0
2007-11-16 20:55:00,0.71485,0.715,0.7148,0.71495,2673599993.0
2007-11-16 21:00:00,0.71495,0.715,0.71475,0.71495,2634499999.0
2007-11-16 21:05:00,0.71495,0.715,0.7149,0.7149,2255700004.0
2007-11-16 21:10:00,0.7149,0.715,0.71485,0.71495,2655000017.0
2007-11-16 21:15:00,0.71495,0.715,0.7149,0.71495,2382599994.0
2007-11-16 21:20:00,0.71495,0.71505,0.7149,0.7149,4223100001.0
2007-11-16 21:25:00,0.7149,0.71505,0.7148,0.715,3777099966.0
2007-11-16 21:30:00,0.715,0.715,0.71485,0.71485,4330999958.0
2007-11-16 21:35:00,0.71485,0.71495,0.7148,0.71495,2831800029.0
2007-11-16 21:40:00,0.71495,0.715,0.71485,0.7149,3154599993.0
2007-11-16 21:45:00,0.7149,0.71495,0.7147,0.71485,3174100004.0
2007-11-16 21:50:00,0.71485,0.7149,0.7146,0.71465,3050499993.0
2007-11-16 21:55:00,0.71465,0.7147,0.7144,0.7145,3490100007.0
2007-11-16 22:00:00,0.7145,0.7153,0.71435,0.7144,3503400021.0
2007-11-16 22:05:00,0.7144,0.7144,0.71415,0.71425,4110200009.0
2007-11-16 22:10:00,0.71425,0.71425,0.714,0.714,2216999984.0
2007-11-16 22:15:00,0.714,0.71415,0.7139,0.71395,4139699954.0
2007-11-16 22:20:00,0.71395,0.71405,0.7138,0.7139,4267099985.0
2007-11-16 22:25:00,0.7139,0.714,0.71385,0.71395,1550200002.0
2007-11-16 22:30:00,0.71395,0.714,0.7138,0.7138,2663199953.0
2007-11-16 22:35:00,0.7138,0.71395,0.71375,0.7138,2611400007.0
2007-11-16 22:40:00,0.7138,0.71395,0.7137,0.7138,2949799986.0
2007-11-16 22:45:00,0.7138,0.7138,0.7137,0.71375,2517700002.0
2007-11-16 22:50:00,0.7137,0.71375,0.71365,0.71375,1185499997.0
2007-11-16 22:55:00,0.71375,0.71375,0.71355,0.7137,1622699995.0
2007-11-16 23:00:00,0.71365,0.71365,0.71344,0.71358,5894649986.0
2007-11-16 23:05:00,0.71358,0.71362,0.71344,0.7135,5214649980.0
2007-11-16 23:10:00,0.71355,0.71361,0.71346,0.71354,3675750001.0
2007-11-16 23:15:00,0.71356,0.71381,0.71346,0.71374,2373599981.0
2007-11-16 23:20:00,0.71372,0.71388,0.71353,0.71353,3573949973.0
2007-11-16 23:25:00,0.71349,0.71384,0.71341,0.71384,3816749989.0
2007-11-16 23:30:00,0.71385,0.71385,0.71375,0.71377,3188449999.0
2007-11-16 23:35:00,0.71381,0.71395,0.71374,0.71382,3531699989.0
2007-11-16 23:40:00,0.71387,0.714,0.71359,0.71359,5890849980.0
2007-11-16 23:45:00,0.71357,0.7137,0.71345,0.71345,4146299992.0
2007-11-16 23:50:00,0.71342,0.71369,0.71341,0.71364,4447149976.0
2007-11-16 23:55:00,0.71366,0.71368,0.7133,0.71331,4241699985.0
2007-11-19 00:00:00,0.71398,0.71411,0.71386,0.71409,4408800006.0
2007-11-19 00:05:00,0.7139,0.71409,0.71365,0.71372,4120650004.0
2007-11-19 00:10:00,0.71408,0.71408,0.71369,0.7139,2997000012.0
2007-11-19 00:15:00,0.71383,0.714,0.71364,0.714,3621000003.0
2007-11-19 00:20:00,0.71402,0.71411,0.71384,0.714,2314199974.0
2007-11-19 00:25:00,0.714,0.7142,0.7138,0.7142,1229000005.0
2007-11-19 00:30:00,0.7142,0.7142,0.71405,0.7142,1386999992.0
2007-11-19 00:35:00,0.7142,0.71425,0.71395,0.71425,1033499996.0
2007-11-19 00:40:00,0.71425,0.71425,0.7141,0.7142,1288899996.0
2007-11-19 00:45:00,0.7142,0.71425,0.7141,0.7142,776700001.0
2007-11-19 00:50:00,0.7142,0.71425,0.71395,0.71425,715400004.0
2007-11-19 00:55:00,0.71425,0.7143,0.71405,0.71405,659399991.0
2007-11-19 01:00:00,0.7141,0.7142,0.71395,0.7141,1606900022.0
2007-11-19 01:05:00,0.7142,0.71425,0.7141,0.7142,1161599999.0
2007-11-19 01:10:00,0.71415,0.71425,0.71405,0.71415,3061200034.0
2007-11-19 01:15:00,0.71415,0.71435,0.71415,0.71435,3351899987.0
2007-11-19 01:20:00,0.7143,0.7144,0.7142,0.71425,1896299987.0
2007-11-19 01:25:00,0.71425,0.71435,0.7139,0.714,2359100009.0
2007-11-19 01:30:00,0.714,0.7142,0.714,0.71405,2499500023.0
2007-11-19 01:35:00,0.71405,0.7141,0.7139,0.71395,2515499999.0
2007-11-19 01:40:00,0.71395,0.714,0.7138,0.7139,5326999985.0
2007-11-19 01:45:00,0.71395,0.71395,0.71385,0.71395,2155599997.0
2007-11-19 01:50:00,0.71395,0.71405,0.71385,0.714,1843599999.0
2007-11-19 01:55:00,0.71405,0.7142,0.71395,0.714,2061999996.0
2007-11-19 02:00:00,0.71405,0.71415,0.71395,0.71415,4879300005.0
2007-11-19 02:05:00,0.71415,0.7144,0.71415,0.71425,4549900000.0
2007-11-19 02:10:00,0.71425,0.71455,0.71415,0.71445,5013299988.0
2007-11-19 02:15:00,0.714,0.71455,0.714,0.71445,6271800009.0
2007-11-19 02:20:00,0.71445,0.71445,0.71395,0.71405,6654299985.0
2007-11-19 02:25:00,0.71405,0.7142,0.71395,0.71415,5495600016.0
2007-11-19 02:30:00,0.71415,0.71425,0.71405,0.71415,3699899996.0
2007-11-19 02:35:00,0.71415,0.7143,0.71415,0.71425,3363900025.0
2007-11-19 02:40:00,0.71425,0.7143,0.71415,0.71425,3561000027.0
2007-11-19 02:45:00,0.71425,0.7143,0.7142,0.7142,4140799995.0
2007-11-19 02:50:00,0.7142,0.71435,0.714,0.714,2869099972.0
2007-11-19 02:55:00,0.714,0.71415,0.71395,0.714,5811399931.0
2007-11-19 03:00:00,0.714,0.71405,0.7139,0.71405,3026400025.0
2007-11-19 03:05:00,0.71405,0.71405,0.71385,0.71405,3040000008.0
2007-11-19 03:10:00,0.71405,0.71405,0.7139,0.71405,2863000001.0
2007-11-19 03:15:00,0.71405,0.7141,0.71385,0.7141,4832799967.0
2007-11-19 03:20:00,0.7141,0.7143,0.71395,0.7141,6182600011.0
2007-11-19 03:25:00,0.7141,0.71425,0.714,0.71425,5716200027.0
2007-11-19 03:30:00,0.71425,0.7143,0.71405,0.71425,4239099987.0
2007-11-19 03:35:00,0.71425,0.71435,0.7142,0.7143,4507400010.0
2007-11-19 03:40:00,0.7143,0.71445,0.71425,0.71445,5765899982.0
2007-11-19 03:45:00,0.7144,0.71445,0.7143,0.71435,3819500010.0
2007-11-19 03:50:00,0.71435,0.71445,0.71425,0.71435,2947999967.0
2007-11-19 03:55:00,0.7143,0.71445,0.71415,0.7143,6477499989.0
2007-11-19 04:00:00,0.7143,0.7144,0.71415,0.7142,4870999980.0
2007-11-19 04:05:00,0.7142,0.71425,0.71415,0.71425,4200600004.0
2007-11-19 04:10:00,0.71425,0.7144,0.7141,0.71435,4890700068.0
2007-11-19 04:15:00,0.71435,0.71435,0.71405,0.71405,5577400033.0
2007-11-19 04:20:00,0.71405,0.71425,0.71405,0.71405,4098599981.0
2007-11-19 04:25:00,0.71405,0.7143,0.71405,0.71415,1491399987.0
2007-11-19 04:30:00,0.7142,0.7142,0.71405,0.71415,3641400015.0
2007-11-19 04:35:00,0.71415,0.71415,0.71395,0.714,4786300027.0
2007-11-19 04:40:00,0.71405,0.7141,0.71395,0.71405,6120550034.0
2007-11-19 04:45:00,0.71405,0.71425,0.71395,0.7142,5636700002.0
2007-11-19 04:50:00,0.7142,0.7142,0.71405,0.7142,3382999998.0
2007-11-19 04:55:00,0.71415,0.7143,0.71415,0.71425,2680400014.0
2007-11-19 05:00:00,0.71415,0.7143,0.71405,0.71425,4226300007.0
2007-11-19 05:05:00,0.71425,0.71445,0.7137,0.71435,7445699983.0
2007-11-19 05:10:00,0.71435,0.71445,0.71425,0.71445,4528499995.0
2007-11-19 05:15:00,0.71445,0.71445,0.71435,0.71445,1573299968.0
2007-11-19 05:20:00,0.71445,0.71445,0.71405,0.7141,6015399980.0
2007-11-19 05:25:00,0.7141,0.7143,0.714,0.71415,4862299972.0
2007-11-19 05:30:00,0.71415,0.71425,0.714,0.71415,1980399993.0
2007-11-19 05:35:00,0.71415,0.71435,0.7141,0.71425,7846499908.0
2007-11-19 05:40:00,0.71425,0.7143,0.7141,0.71425,3164300045.0
2007-11-19 05:45:00,0.71425,0.71425,0.7141,0.7142,903400001.0
2007-11-19 05:50:00,0.7142,0.7142,0.714,0.71405,2709199996.0
2007-11-19 05:55:00,0.71395,0.71415,0.71395,0.714,4861799990.0
2007-11-19 06:00:00,0.71405,0.71405,0.7137,0.71375,4993599992.0
2007-11-19 06:05:00,0.71375,0.71385,0.71365,0.71385,3641899991.0
2007-11-19 06:10:00,0.71385,0.71385,0.71365,0.71375,4218700002.0
2007-11-19 06:15:00,0.71375,0.7138,0.71365,0.71375,2059799996.0
2007-11-19 06:20:00,0.71375,0.71375,0.71365,0.7137,1954299992.0
2007-11-19 06:25:00,0.71375,0.7144,0.7137,0.71385,4762400025.0
2007-11-19 06:30:00,0.71385,0.71395,0.7138,0.71385,4192800043.0
2007-11-19 06:35:00,0.7138,0.7142,0.71365,0.7137,5536700000.0
2007-11-19 06:40:00,0.71375,0.71375,0.71365,0.71375,1941500003.0
2007-11-19 06:45:00,0.71375,0.7138,0.7137,0.71375,2749500002.0
2007-11-19 06:50:00,0.71375,0.7138,0.7137,0.7138,4102400004.0
2007-11-19 06:55:00,0.7138,0.7139,0.7137,0.71385,2752200003.0
2007-11-19 07:00:00,0.7141,0.7143,0.71375,0.714,7825449994.0
2007-11-19 07:05:00,0.714,0.7142,0.71385,0.71415,5850000012.0
2007-11-19 07:10:00,0.7139,0.71415,0.7139,0.71405,3960700007.0
2007-11-19 07:15:00,0.71415,0.71425,0.71405,0.71415,5680700008.0
2007-11-19 07:20:00,0.71415,0.7143,0.714,0.71425,2726199989.0
2007-11-19 07:25:00,0.71425,0.71435,0.7141,0.7143,5488400019.0
2007-11-19 07:30:00,0.7142,0.7143,0.7141,0.7143,4567800024.0
2007-11-19 07:35:00,0.71395,0.7144,0.7138,0.71395,5387699930.0
2007-11-19 07:40:00,0.7139,0.71395,0.71375,0.71385,4452100027.0
2007-11-19 07:45:00,0.71385,0.7139,0.71375,0.71375,2196500023.0
2007-11-19 07:50:00,0.71375,0.71385,0.71365,0.7138,4614000011.0
2007-11-19 07:55:00,0.7138,0.7143,0.7138,0.714,6201399983.0
2007-11-19 08:00:00,0.7142,0.7142,0.71395,0.714,2448400002.0
2007-11-19 08:05:00,0.714,0.71405,0.7138,0.7139,3079499981.0
2007-11-19 08:10:00,0.7139,0.71395,0.7138,0.7138,4645599952.0
2007-11-19 08:15:00,0.71385,0.71405,0.7138,0.7139,5063699967.0
2007-11-19 08:20:00,0.71415,0.71435,0.7141,0.71425,5825599988.0
2007-11-19 08:25:00,0.71425,0.7143,0.71405,0.7143,6207499985.0
2007-11-19 08:30:00,0.71425,0.7143,0.71405,0.7143,4848400028.0
2007-11-19 08:35:00,0.7143,0.7146,0.71425,0.7145,6497300007.0
2007-11-19 08:40:00,0.71425,0.71435,0.7139,0.71395,7454800008.0
2007-11-19 08:45:00,0.714,0.7151,0.7139,0.7139,5911199943.0
2007-11-19 08:50:00,0.71395,0.7152,0.71395,0.7142,5996300064.0
2007-11-19 08:55:00,0.7142,0.71425,0.71405,0.7141,3141299984.0
2007-11-19 09:00:00,0.7141,0.7143,0.7141,0.7143,3035600006.0
2007-11-19 09:05:00,0.7143,0.71445,0.71425,0.71445,4252300006.0
2007-11-19 09:10:00,0.7148,0.7148,0.71415,0.7147,7574699975.0
2007-11-19 09:15:00,0.7146,0.715,0.7139,0.71395,8119499979.0
2007-11-19 09:20:00,0.71395,0.7148,0.71395,0.7142,4584699972.0
2007-11-19 09:25:00,0.7143,0.7144,0.71405,0.7143,4816500019.0
2007-11-19 09:30:00,0.7144,0.7146,0.7142,0.71455,10066499810.0
2007-11-19 09:35:00,0.71455,0.7147,0.7144,0.71455,5920599999.0
2007-11-19 09:40:00,0.7144,0.7151,0.7143,0.7151,9515299924.0
2007-11-19 09:45:00,0.7148,0.7149,0.7147,0.7148,9573499945.0
2007-11-19 09:50:00,0.7149,0.7153,0.7148,0.7152,8900499931.0
2007-11-19 09:55:00,0.7149,0.7154,0.7149,0.71515,3747999966.0
2007-11-19 10:00:00,0.71515,0.7153,0.7149,0.71525,7415299953.0
2007-11-19 10:05:00,0.7151,0.71535,0.7148,0.7148,8330599980.0
2007-11-19 10:10:00,0.7147,0.7148,0.7145,0.7145,4409300013.0
2007-11-19 10:15:00,0.71475,0.7151,0.7147,0.71495,6531999985.0
2007-11-19 10:20:00,0.715,0.715,0.7146,0.7146,9579999995.0
2007-11-19 10:25:00,0.7143,0.7146,0.7139,0.7144,6590200007.0
2007-11-19 10:30:00,0.7144,0.7145,0.71425,0.7145,8121099886.0
2007-11-19 10:35:00,0.7143,0.7145,0.71425,0.7144,7536800001.0
2007-11-19 10:40:00,0.7145,0.715,0.7143,0.71495,8302199924.0
2007-11-19 10:45:00,0.7146,0.71495,0.7145,0.71485,5633799980.0
2007-11-19 10:50:00,0.71485,0.715,0.7145,0.7149,6926099999.0
2007-11-19 10:55:00,0.7149,0.7154,0.7146,0.7153,8165199992.0
2007-11-19 11:00:00,0.7152,0.71525,0.71495,0.7151,5875900012.0
2007-11-19 11:05:00,0.71505,0.7152,0.7142,0.7149,6560499995.0
2007-11-19 11:10:00,0.7149,0.7149,0.7145,0.7145,4861500014.0
2007-11-19 11:15:00,0.71455,0.71475,0.714,0.7147,6169200028.0
2007-11-19 11:20:00,0.7147,0.7149,0.7141,0.7147,7348999998.0
2007-11-19 11:25:00,0.7147,0.7147,0.714,0.71435,7167399987.0
2007-11-19 11:30:00,0.71435,0.71455,0.7143,0.71445,6024300005.0
2007-11-19 11:35:00,0.7139,0.71455,0.7139,0.7145,6113099967.0
2007-11-19 11:40:00,0.7145,0.71455,0.714,0.7141,6189400007.0
2007-11-19 11:45:00,0.71455,0.71465,0.7142,0.7146,7129799971.0
2007-11-19 11:50:00,0.7146,0.71475,0.714,0.7147,7158299926.0
2007-11-19 11:55:00,0.7147,0.71485,0.7138,0.71455,5753999996.0
2007-11-19 12:00:00,0.7146,0.7146,0.7135,0.7135,9121699978.0
2007-11-19 12:05:00,0.7136,0.7144,0.7135,0.7136,7172200009.0
2007-11-19 12:10:00,0.7135,0.7142,0.7129,0.7129,7738500030.0
2007-11-19 12:15:00,0.7128,0.7142,0.7127,0.71415,6868999995.0
2007-11-19 12:20:00,0.7142,0.7143,0.7125,0.7126,6289699940.0
2007-11-19 12:25:00,0.71425,0.7143,0.7126,0.71415,7488600083.0
2007-11-19 12:30:00,0.7126,0.7141,0.7125,0.714,7240800036.0
2007-11-19 12:35:00,0.7128,0.7141,0.7128,0.7141,4556500049.0
2007-11-19 12:40:00,0.7132,0.7142,0.713,0.713,5548399992.0
2007-11-19 12:45:00,0.7131,0.71435,0.713,0.71425,6176899965.0
2007-11-19 12:50:00,0.713,0.7142,0.7129,0.71405,8228100048.0
2007-11-19 12:55:00,0.71405,0.7141,0.71375,0.7138,9333100016.0
2007-11-19 13:00:00,0.7138,0.7139,0.713,0.7136,8538599998.0
2007-11-19 13:05:00,0.7131,0.7138,0.7131,0.7132,9455400013.0
2007-11-19 13:10:00,0.7133,0.71355,0.7132,0.7132,8740100001.0
2007-11-19 13:15:00,0.71295,0.7131,0.71275,0.71295,8292599990.0
2007-11-19 13:20:00,0.7134,0.7134,0.7127,0.7127,5303100024.0
2007-11-19 13:25:00,0.71275,0.7133,0.7126,0.7128,6196000006.0
2007-11-19 13:30:00,0.7132,0.7134,0.71265,0.71275,7162299989.0
2007-11-19 13:35:00,0.71275,0.7138,0.71275,0.7138,7721500019.0
2007-11-19 13:40:00,0.7139,0.7139,0.713,0.7131,7759000062.0
2007-11-19 13:45:00,0.7139,0.714,0.71305,0.714,6189299967.0
2007-11-19 13:50:00,0.7131,0.7141,0.713,0.714,6721400069.0
2007-11-19 13:55:00,0.71285,0.71305,0.71275,0.71295,6298900031.0
2007-11-19 14:00:00,0.71295,0.714,0.71295,0.7131,7799999980.0
2007-11-19 14:05:00,0.7131,0.714,0.71305,0.7133,8749299960.0
2007-11-19 14:10:00,0.7133,0.7142,0.71325,0.71325,8184599986.0
2007-11-19 14:15:00,0.7144,0.7144,0.7133,0.7133,3680600002.0
2007-11-19 14:20:00,0.7133,0.7145,0.71325,0.71325,6257699942.0
2007-11-19 14:25:00,0.7133,0.7141,0.7133,0.7133,6411600001.0
2007-11-19 14:30:00,0.7139,0.7139,0.71335,0.71345,3971099997.0
2007-11-19 14:35:00,0.71345,0.7141,0.7134,0.714,7296699970.0
2007-11-19 14:40:00,0.7139,0.7141,0.71375,0.7139,6291399981.0
2007-11-19 14:45:00,0.7139,0.7141,0.71385,0.714,6053099954.0
2007-11-19 14:50:00,0.7141,0.7141,0.7139,0.7141,8072999945.0
2007-11-19 14:55:00,0.7141,0.7142,0.7139,0.714,8232099955.0
2007-11-19 15:00:00,0.7141,0.71425,0.71395,0.71395,8246499983.0
2007-11-19 15:05:00,0.71395,0.7141,0.7138,0.7139,9140899959.0
2007-11-19 15:10:00,0.71415,0.71425,0.714,0.714,5452100009.0
2007-11-19 15:15:00,0.71445,0.71475,0.714,0.7141,5011399977.0
2007-11-19 15:20:00,0.714,0.7141,0.7139,0.7139,3397199988.0
2007-11-19 15:25:00,0.714,0.7142,0.7139,0.714,6705899975.0
2007-11-19 15:30:00,0.7139,0.714,0.7137,0.7138,4830299979.0
2007-11-19 15:35:00,0.7139,0.7139,0.7136,0.7137,7718099992.0
2007-11-19 15:40:00,0.7136,0.7141,0.7136,0.7141,7652000054.0
2007-11-19 15:45:00,0.7141,0.7142,0.71405,0.7141,5254199989.0
2007-11-19 15:50:00,0.7138,0.7142,0.7137,0.7138,5452399992.0
2007-11-19 15:55:00,0.7137,0.7141,0.7137,0.7138,7700600012.0
2007-11-19 16:00:00,0.7139,0.714,0.7138,0.7139,8550500080.0
2007-11-19 16:05:00,0.7141,0.7143,0.71405,0.7141,8263500000.0
2007-11-19 16:10:00,0.7142,0.7144,0.71405,0.71405,8588800016.0
2007-11-19 16:15:00,0.7144,0.7146,0.7141,0.71415,9429500080.0
2007-11-19 16:20:00,0.7142,0.7146,0.714,0.71405,7966399920.0
2007-11-19 16:25:00,0.71405,0.7147,0.714,0.7146,9411199981.0
2007-11-19 16:30:00,0.7147,0.7148,0.71395,0.7147,8480200017.0
2007-11-19 16:35:00,0.7148,0.7148,0.7137,0.7138,6673199984.0
2007-11-19 16:40:00,0.7147,0.7147,0.7145,0.7146,8515999992.0
2007-11-19 16:45:00,0.7147,0.7147,0.7146,0.7146,4257999996.0
2007-11-19 16:50:00,0.7145,0.7146,0.71375,0.7143,6179599980.0
2007-11-19 16:55:00,0.7142,0.7143,0.7137,0.7141,6182999984.0
2007-11-19 17:00:00,0.7142,0.7145,0.7141,0.7145,4679600032.0
2007-11-19 17:05:00,0.7146,0.7149,0.7145,0.7148,5849500040.0
2007-11-19 17:10:00,0.7147,0.7152,0.71435,0.7151,7759100018.0
2007-11-19 17:15:00,0.715,0.715,0.71455,0.7146,10623499985.0
2007-11-19 17:20:00,0.7146,0.7151,0.7146,0.7151,3831700013.0
2007-11-19 17:25:00,0.71455,0.7153,0.71455,0.7152,7223600013.0
2007-11-19 17:30:00,0.71475,0.7154,0.7147,0.7153,4434099994.0
2007-11-19 17:35:00,0.7154,0.7154,0.71455,0.7153,6456399973.0
2007-11-19 17:40:00,0.7152,0.7153,0.71465,0.7147,3426200000.0
2007-11-19 17:45:00,0.7147,0.7152,0.7146,0.7151,3139927333.0
2007-11-19 17:50:00,0.7152,0.7152,0.715,0.7152,8690636715.0
2007-11-19 17:55:00,0.7144,0.7157,0.71425,0.7157,5221727334.0
2007-11-19 18:00:00,0.7156,0.7157,0.7145,0.7155,4727024981.0
2007-11-19 18:05:00,0.7156,0.7156,0.7153,0.7153,3730274970.0
2007-11-19 18:10:00,0.7154,0.7154,0.7153,0.7153,1243424990.0
2007-11-19 18:15:00,0.7154,0.7154,0.7149,0.7151,8587949950.0
2007-11-19 18:20:00,0.7151,0.7153,0.71505,0.7153,4457400044.0
2007-11-19 18:25:00,0.7152,0.7154,0.7152,0.7153,4590900069.0
2007-11-19 18:30:00,0.7153,0.7155,0.7153,0.7154,3640700006.0
2007-11-19 18:35:00,0.7155,0.7156,0.7154,0.7156,6665099982.0
2007-11-19 18:40:00,0.71545,0.7157,0.7153,0.7157,7671099952.0
2007-11-19 18:45:00,0.7153,0.7153,0.71515,0.71515,5818100021.0
2007-11-19 18:50:00,0.7156,0.7158,0.7156,0.7157,4677299982.0
2007-11-19 18:55:00,0.7156,0.7158,0.71535,0.71575,7321699982.0
2007-11-19 19:00:00,0.7158,0.7158,0.7155,0.7156,8079199923.0
2007-11-19 19:05:00,0.71565,0.71565,0.71535,0.7154,8330400023.0
2007-11-19 19:10:00,0.7157,0.7159,0.71535,0.71545,4144599960.0
2007-11-19 19:15:00,0.7155,0.7155,0.7152,0.7153,5498199996.0
2007-11-19 19:20:00,0.71525,0.7154,0.71525,0.71535,3671199996.0
2007-11-19 19:25:00,0.71535,0.7156,0.71525,0.71555,6278799979.0
2007-11-19 19:30:00,0.71555,0.7156,0.7154,0.7155,4745800014.0
2007-11-19 19:35:00,0.7155,0.7157,0.71545,0.71565,4778999992.0
2007-11-19 19:40:00,0.7157,0.7159,0.71565,0.7158,5911199953.0
2007-11-19 19:45:00,0.7158,0.7159,0.71575,0.7158,7660049992.0
2007-11-19 19:50:00,0.7159,0.7161,0.71575,0.7158,5882700007.0
2007-11-19 19:55:00,0.716,0.716,0.7155,0.71575,4778599985.0
2007-11-19 20:00:00,0.71575,0.7163,0.7155,0.7163,6754999991.0
2007-11-19 20:05:00,0.7162,0.7163,0.7156,0.7157,6081199931.0
2007-11-19 20:10:00,0.7157,0.7162,0.7157,0.7162,4872899986.0
2007-11-19 20:15:00,0.71605,0.7163,0.71595,0.71605,7812599984.0
2007-11-19 20:20:00,0.71605,0.7162,0.716,0.7162,6738024966.0
2007-11-19 20:25:00,0.7162,0.7162,0.716,0.71615,5718800033.0
2007-11-19 20:30:00,0.71615,0.7163,0.7161,0.7162,7639199979.0
2007-11-19 20:35:00,0.7162,0.71635,0.71615,0.71625,3862200030.0
2007-11-19 20:40:00,0.7162,0.71625,0.7158,0.7158,6115099988.0
2007-11-19 20:45:00,0.7162,0.71625,0.71605,0.7161,6144200020.0
2007-11-19 20:50:00,0.7161,0.7162,0.71595,0.716,4499399999.0
2007-11-19 20:55:00,0.716,0.7161,0.7153,0.7154,6390399960.0
2007-11-19 21:00:00,0.7155,0.71645,0.7155,0.7164,3503299970.0
2007-11-19 21:05:00,0.7164,0.7164,0.71625,0.71625,5233200004.0
2007-11-19 21:10:00,0.71625,0.7164,0.71625,0.71635,6928400016.0
2007-11-19 21:15:00,0.7163,0.7164,0.71625,0.7163,3682600003.0
2007-11-19 21:20:00,0.7162,0.7163,0.71595,0.716,6173300017.0
2007-11-19 21:25:00,0.716,0.7161,0.71595,0.71605,6014100003.0
2007-11-19 21:30:00,0.71605,0.71625,0.71605,0.7161,3821199996.0
2007-11-19 21:35:00,0.7161,0.7162,0.7152,0.7153,3868599987.0
2007-11-19 21:40:00,0.7152,0.7156,0.7152,0.7155,4943500005.0
2007-11-19 21:45:00,0.71585,0.7159,0.7154,0.7154,6096200026.0
2007-11-19 21:50:00,0.7158,0.71585,0.7157,0.7158,6193299981.0
2007-11-19 21:55:00,0.7158,0.7158,0.71545,0.7155,8641099894.0
2007-11-19 22:00:00,0.7155,0.71585,0.7155,0.7158,7201599971.0
2007-11-19 22:05:00,0.7158,0.71585,0.71565,0.71585,7741899954.0
2007-11-19 22:10:00,0.7158,0.7159,0.7157,0.7159,6735199931.0
2007-11-19 22:15:00,0.7157,0.7159,0.7156,0.7158,8392199909.0
2007-11-19 22:20:00,0.7158,0.7159,0.71575,0.7158,3768599959.0
2007-11-19 22:25:00,0.7158,0.7158,0.71565,0.71575,4838700040.0
2007-11-19 22:30:00,0.7157,0.7159,0.71565,0.7157,3224899976.0
2007-11-19 22:35:00,0.7157,0.7157,0.71535,0.7154,3756600001.0
2007-11-19 22:40:00,0.7154,0.7157,0.7154,0.7156,4049700003.0
2007-11-19 22:45:00,0.7156,0.71565,0.7155,0.71555,4580899959.0
2007-11-19 22:50:00,0.7155,0.7156,0.7152,0.71555,3570099992.0
2007-11-19 22:55:00,0.71555,0.7157,0.7155,0.71555,4186700020.0
2007-11-19 23:00:00,0.71555,0.71555,0.715,0.715,4724099977.0
2007-11-19 23:05:00,0.7155,0.7156,0.7154,0.71545,6066699865.0
2007-11-19 23:10:00,0.71545,0.71565,0.7154,0.71555,4205699998.0
2007-11-19 23:15:00,0.71555,0.7156,0.7154,0.71545,3202500030.0
2007-11-19 23:20:00,0.71545,0.71555,0.71535,0.71545,3486300008.0
2007-11-19 23:25:00,0.7155,0.71555,0.71535,0.7154,2453800003.0
2007-11-19 23:30:00,0.71535,0.7154,0.71525,0.7154,2366799991.0
2007-11-19 23:35:00,0.7154,0.7154,0.7152,0.7153,3075999978.0
2007-11-19 23:40:00,0.7153,0.7154,0.71525,0.7154,3040300022.0
2007-11-19 23:45:00,0.7154,0.7155,0.7153,0.7154,2353599992.0
2007-11-19 23:50:00,0.7154,0.7154,0.7152,0.7153,2289000012.0
2007-11-19 23:55:00,0.7153,0.7154,0.7149,0.7151,2812300017.0
2007-11-20 00:00:00,0.7149,0.7152,0.71485,0.7149,1996899990.0
2007-11-20 00:05:00,0.715,0.7153,0.7149,0.7152,1334400022.0
2007-11-20 00:10:00,0.7152,0.7154,0.7151,0.71525,1741199996.0
2007-11-20 00:15:00,0.7153,0.7156,0.71515,0.7154,3967399974.0
2007-11-20 00:20:00,0.7153,0.7156,0.7153,0.7155,1255200009.0
2007-11-20 00:25:00,0.7155,0.7155,0.7152,0.7154,1882900008.0
2007-11-20 00:30:00,0.7153,0.7156,0.7153,0.7154,1883200001.0
2007-11-20 00:35:00,0.7154,0.7155,0.71505,0.7152,1048499999.0
2007-11-20 00:40:00,0.715,0.7153,0.7149,0.71525,720700000.0
2007-11-20 00:45:00,0.71525,0.7153,0.7149,0.7153,657100000.0
2007-11-20 00:50:00,0.7153,0.71545,0.71505,0.7154,364500008.0
2007-11-20 00:55:00,0.7154,0.7155,0.71505,0.71535,597000003.0
2007-11-20 01:00:00,0.71535,0.7155,0.71535,0.71535,1961100000.0
2007-11-20 01:05:00,0.7154,0.71545,0.7152,0.7154,1294600008.0
2007-11-20 01:10:00,0.7154,0.7155,0.7153,0.71545,1642450003.0
2007-11-20 01:15:00,0.71545,0.71545,0.7153,0.7154,684000000.0
2007-11-20 01:20:00,0.7154,0.7155,0.71535,0.7154,1216999999.0
2007-11-20 01:25:00,0.7154,0.7155,0.71535,0.71545,933200000.0
2007-11-20 01:30:00,0.71545,0.71545,0.7152,0.7153,793500000.0
2007-11-20 01:35:00,0.7153,0.7155,0.7153,0.7154,2762099984.0
2007-11-20 01:40:00,0.7154,0.7155,0.7153,0.71545,4708699937.0
2007-11-20 01:45:00,0.71545,0.7157,0.71535,0.7156,3164999966.0
2007-11-20 01:50:00,0.7156,0.7156,0.71535,0.7154,4316399979.0
2007-11-20 01:55:00,0.7155,0.7157,0.71545,0.7156,1276299993.0
2007-11-20 02:00:00,0.7156,0.7159,0.7156,0.7157,3273800014.0
2007-11-20 02:05:00,0.71575,0.7159,0.71565,0.7158,5146900008.0
2007-11-20 02:10:00,0.7158,0.7158,0.71565,0.7158,2175899998.0
2007-11-20 02:15:00,0.7158,0.7159,0.7156,0.7156,2724100007.0
2007-11-20 02:20:00,0.7156,0.7158,0.7156,0.71565,2839700026.0
2007-11-20 02:25:00,0.7157,0.7158,0.7155,0.7157,3281400014.0
2007-11-20 02:30:00,0.7157,0.7158,0.71555,0.7157,2369800011.0
2007-11-20 02:35:00,0.7157,0.71585,0.7156,0.71565,4973600002.0
2007-11-20 02:40:00,0.71565,0.7158,0.7155,0.7157,4136599993.0
2007-11-20 02:45:00,0.7157,0.7157,0.7155,0.7157,1093299998.0
2007-11-20 02:50:00,0.7157,0.71575,0.71545,0.71565,3398099973.0
2007-11-20 02:55:00,0.7156,0.71575,0.71545,0.7155,6573100066.0
2007-11-20 03:00:00,0.7156,0.7157,0.71545,0.7155,5531800004.0
2007-11-20 03:05:00,0.71555,0.71575,0.71545,0.7157,5640700004.0
2007-11-20 03:10:00,0.7157,0.71575,0.71545,0.7155,2666900001.0
2007-11-20 03:15:00,0.7155,0.71565,0.7152,0.7156,3771900049.0
2007-11-20 03:20:00,0.7156,0.71565,0.7154,0.71545,3374399947.0
2007-11-20 03:25:00,0.7155,0.7156,0.7152,0.71525,5886599992.0
2007-11-20 03:30:00,0.7151,0.7154,0.7151,0.7152,6344699973.0
2007-11-20 03:35:00,0.71525,0.7155,0.7152,0.7155,6367899987.0
2007-11-20 03:40:00,0.7155,0.7157,0.71545,0.71565,4148499991.0
2007-11-20 03:45:00,0.71565,0.71565,0.7154,0.71555,2204000001.0
2007-11-20 03:50:00,0.7155,0.7156,0.715,0.715,2763600024.0
2007-11-20 03:55:00,0.7154,0.7155,0.71535,0.7154,2711500011.0
2007-11-20 04:00:00,0.7154,0.71545,0.7153,0.71535,4056600027.0
2007-11-20 04:05:00,0.71535,0.7156,0.7148,0.7149,4559199977.0
2007-11-20 04:10:00,0.7155,0.7156,0.7148,0.71535,9324799970.0
2007-11-20 04:15:00,0.71535,0.7155,0.71525,0.7153,4436499955.0
2007-11-20 04:20:00,0.7153,0.71535,0.71505,0.7152,4551799987.0
2007-11-20 04:25:00,0.7151,0.7153,0.71505,0.7152,2553700005.0
2007-11-20 04:30:00,0.7152,0.7153,0.7151,0.71525,4421899986.0
2007-11-20 04:35:00,0.71525,0.7154,0.7151,0.7152,5928300025.0
2007-11-20 04:40:00,0.7152,0.7153,0.7151,0.71515,5686699954.0
2007-11-20 04:45:00,0.71515,0.7152,0.715,0.7152,5284399950.0
2007-11-20 04:50:00,0.7152,0.7152,0.71495,0.7151,3713300004.0
2007-11-20 04:55:00,0.7151,0.7151,0.7149,0.715,3219599983.0
2007-11-20 05:00:00,0.715,0.7152,0.71485,0.7151,6103199962.0
2007-11-20 05:05:00,0.71505,0.7151,0.71475,0.7149,5518999993.0
2007-11-20 05:10:00,0.7149,0.71495,0.71475,0.71485,2417000002.0
2007-11-20 05:15:00,0.7148,0.71505,0.71475,0.715,6052599983.0
2007-11-20 05:20:00,0.715,0.7153,0.7149,0.715,4962499966.0
2007-11-20 05:25:00,0.715,0.715,0.71485,0.7149,2673800006.0
2007-11-20 05:30:00,0.7149,0.7149,0.7147,0.71485,4846900023.0
2007-11-20 05:35:00,0.71485,0.71485,0.7146,0.71475,4804400001.0
2007-11-20 05:40:00,0.71475,0.71505,0.7147,0.71495,4612599935.0
2007-11-20 05:45:00,0.71495,0.7151,0.71485,0.71505,4997699949.0
2007-11-20 05:50:00,0.71505,0.7155,0.7149,0.715,5235599949.0
2007-11-20 05:55:00,0.715,0.71505,0.7149,0.715,6550800008.0
2007-11-20 06:00:00,0.715,0.71515,0.71485,0.7151,6243499998.0
2007-11-20 06:05:00,0.7151,0.7152,0.71505,0.7152,5333800003.0
2007-11-20 06:10:00,0.7152,0.71525,0.71495,0.71505,4972699993.0
2007-11-20 06:15:00,0.71505,0.7151,0.71495,0.7151,4390500090.0
2007-11-20 06:20:00,0.7151,0.7152,0.715,0.71505,2154800012.0
2007-11-20 06:25:00,0.71505,0.71525,0.7149,0.7149,2616300003.0
2007-11-20 06:30:00,0.7149,0.71505,0.7148,0.71505,3902299993.0
2007-11-20 06:35:00,0.71505,0.71515,0.715,0.7151,3321600006.0
2007-11-20 06:40:00,0.7151,0.7155,0.71505,0.7153,6948799963.0
2007-11-20 06:45:00,0.7153,0.7154,0.7151,0.7152,7071200041.0
2007-11-20 06:50:00,0.71515,0.7154,0.71515,0.7153,7089599992.0
2007-11-20 06:55:00,0.7153,0.71545,0.7152,0.7154,2410299982.0
2007-11-20 07:00:00,0.7154,0.7156,0.7153,0.7154,2834399969.0
2007-11-20 07:05:00,0.7154,0.71565,0.7154,0.7156,3029399984.0
2007-11-20 07:10:00,0.7156,0.71565,0.7155,0.71565,815900014.0
2007-11-20 07:15:00,0.7156,0.71565,0.7155,0.7155,1945900010.0
2007-11-20 07:20:00,0.7155,0.7157,0.71545,0.7155,5602699990.0
2007-11-20 07:25:00,0.7155,0.7157,0.7155,0.7156,2009500007.0
2007-11-20 07:30:00,0.71565,0.71565,0.71535,0.7155,2649099998.0
2007-11-20 07:35:00,0.7155,0.71555,0.7152,0.71535,7456499988.0
2007-11-20 07:40:00,0.71535,0.71545,0.71525,0.7154,3492499961.0
2007-11-20 07:45:00,0.7154,0.7156,0.7154,0.7155,2981299964.0
2007-11-20 07:50:00,0.7155,0.7155,0.7152,0.71535,4245400002.0
2007-11-20 07:55:00,0.71535,0.7154,0.71515,0.7153,1796999975.0
2007-11-20 08:00:00,0.7153,0.7155,0.71515,0.71545,3364900014.0
2007-11-20 08:05:00,0.71545,0.71555,0.7153,0.7153,6130799951.0
2007-11-20 08:10:00,0.7153,0.71535,0.7146,0.7152,4884399987.0
2007-11-20 08:15:00,0.71515,0.71525,0.715,0.7152,4449999980.0
2007-11-20 08:20:00,0.71515,0.71535,0.7151,0.7153,3900199985.0
2007-11-20 08:25:00,0.7153,0.7153,0.715,0.7152,3597099990.0
2007-11-20 08:30:00,0.7152,0.7153,0.7145,0.7152,6465099981.0
2007-11-20 08:35:00,0.7144,0.7152,0.71415,0.7145,8574899959.0
2007-11-20 08:40:00,0.7145,0.7154,0.71435,0.7152,9043999979.0
2007-11-20 08:45:00,0.7145,0.7152,0.71445,0.71455,9145800014.0
2007-11-20 08:50:00,0.7151,0.7152,0.7145,0.71455,6284999987.0
2007-11-20 08:55:00,0.7145,0.7153,0.7144,0.71475,6266799977.0
2007-11-20 09:00:00,0.7155,0.7157,0.71465,0.71485,6224999971.0
2007-11-20 09:05:00,0.71485,0.7149,0.71465,0.7147,5523400018.0
2007-11-20 09:10:00,0.7147,0.7148,0.71455,0.71465,5423999970.0
2007-11-20 09:15:00,0.715,0.7152,0.714,0.71425,9200200000.0
2007-11-20 09:20:00,0.7146,0.7152,0.7142,0.7149,9875499950.0
2007-11-20 09:25:00,0.715,0.7152,0.71405,0.7145,9700899992.0
2007-11-20 09:30:00,0.7152,0.7155,0.715,0.7151,10090000065.0
2007-11-20 09:35:00,0.7152,0.7152,0.7149,0.7149,10090000065.0
2007-11-20 09:40:00,0.715,0.7151,0.7149,0.7151,8072000052.0
2007-11-20 09:45:00,0.715,0.7153,0.715,0.7152,6077899988.0
2007-11-20 09:50:00,0.7153,0.7159,0.7153,0.7159,10209499810.0
2007-11-20 09:55:00,0.7158,0.7161,0.7152,0.71555,9678299892.0
2007-11-20 10:00:00,0.7156,0.7159,0.71555,0.7157,6272900028.0
2007-11-20 10:05:00,0.7156,0.7159,0.7155,0.7159,7636500070.0
2007-11-20 10:10:00,0.7158,0.716,0.7156,0.7158,7636500070.0
2007-11-20 10:15:00,0.7159,0.7162,0.71475,0.7148,8414100042.0
2007-11-20 10:20:00,0.716,0.7161,0.7156,0.7157,9823000030.0
2007-11-20 10:25:00,0.71495,0.7161,0.7149,0.7161,7497499979.0
2007-11-20 10:30:00,0.7152,0.7162,0.71515,0.7161,6242500014.0
2007-11-20 10:35:00,0.716,0.7161,0.715,0.7157,8131200095.0
2007-11-20 10:40:00,0.715,0.7157,0.71485,0.71515,6263300045.0
2007-11-20 10:45:00,0.71515,0.7158,0.71515,0.7158,5485019824.0
2007-11-20 10:50:00,0.7154,0.71605,0.71535,0.7156,6994899984.0
2007-11-20 10:55:00,0.7157,0.7162,0.7156,0.716,9214499960.0
2007-11-20 11:00:00,0.716,0.716,0.71575,0.7158,5725900013.0
2007-11-20 11:05:00,0.71575,0.7161,0.7157,0.7159,4845499998.0
2007-11-20 11:10:00,0.716,0.716,0.7158,0.7159,3636400016.0
2007-11-20 11:15:00,0.7159,0.7163,0.7159,0.71615,7949799963.0
2007-11-20 11:20:00,0.7164,0.7165,0.7163,0.7165,8471000045.0
2007-11-20 11:25:00,0.7164,0.7165,0.7163,0.7164,6776800036.0
2007-11-20 11:30:00,0.7165,0.7165,0.71595,0.7161,7285400002.0
2007-11-20 11:35:00,0.7163,0.7163,0.716,0.7162,4503299991.0
2007-11-20 11:40:00,0.7161,0.7163,0.7157,0.7159,6004399988.0
2007-11-20 11:45:00,0.7163,0.7166,0.71565,0.71575,7971200018.0
2007-11-20 11:50:00,0.7167,0.7167,0.7164,0.7165,8606499940.0
2007-11-20 11:55:00,0.7164,0.7168,0.7163,0.7165,8606499940.0
2007-11-20 12:00:00,0.7166,0.7166,0.7159,0.716,6885199952.0
2007-11-20 12:05:00,0.7161,0.7163,0.7161,0.7162,5603200056.0
2007-11-20 12:10:00,0.7161,0.7162,0.7159,0.716,5603200056.0
2007-11-20 12:15:00,0.716,0.7162,0.7159,0.7161,9106500010.0
2007-11-20 12:20:00,0.716,0.7161,0.716,0.716,5463900006.0
2007-11-20 12:25:00,0.7161,0.7161,0.716,0.716,5463900006.0
2007-11-20 12:30:00,0.7164,0.7164,0.7158,0.7159,5108699999.0
2007-11-20 12:35:00,0.7162,0.7163,0.7159,0.7159,8448800072.0
2007-11-20 12:40:00,0.7162,0.7164,0.716,0.7162,6734800076.0
2007-11-20 12:45:00,0.7161,0.7163,0.716,0.7162,7385600080.0
2007-11-20 12:50:00,0.7163,0.7164,0.716,0.7161,9232000100.0
2007-11-20 12:55:00,0.7165,0.7165,0.7162,0.7162,8909600026.0
2007-11-20 13:00:00,0.7163,0.7166,0.71625,0.7164,9520700032.0
2007-11-20 13:05:00,0.7163,0.7164,0.7162,0.7163,5693100036.0
2007-11-20 13:10:00,0.7163,0.7166,0.7161,0.7162,10139700048.0
2007-11-20 13:15:00,0.7162,0.7167,0.7162,0.7166,7687399922.0
2007-11-20 13:20:00,0.7162,0.7168,0.716,0.7167,8910899963.0
2007-11-20 13:25:00,0.7161,0.7162,0.7161,0.7161,5305399969.0
2007-11-20 13:30:00,0.7161,0.7169,0.716,0.7168,7432800045.0
2007-11-20 13:35:00,0.7167,0.7168,0.7167,0.7167,4015600030.0
2007-11-20 13:40:00,0.7166,0.7168,0.7166,0.7167,10039000075.0
2007-11-20 13:45:00,0.7166,0.7167,0.7166,0.7166,8031200060.0
2007-11-20 13:50:00,0.7165,0.7166,0.7161,0.71615,4015600030.0
2007-11-20 13:55:00,0.7166,0.7167,0.7161,0.7166,6274000040.0
2007-11-20 14:00:00,0.7167,0.7173,0.7165,0.7165,6490700024.0
2007-11-20 14:05:00,0.7173,0.7173,0.71625,0.7171,6284699934.0
2007-11-20 14:10:00,0.717,0.7171,0.71645,0.717,8666600056.0
2007-11-20 14:15:00,0.7165,0.7173,0.7165,0.7173,8637099943.0
2007-11-20 14:20:00,0.7172,0.7173,0.717,0.717,5683499958.0
2007-11-20 14:25:00,0.7171,0.7171,0.7169,0.717,7577999944.0
2007-11-20 14:30:00,0.7169,0.7172,0.7168,0.7169,9472499930.0
2007-11-20 14:35:00,0.7169,0.717,0.71665,0.7167,8550999983.0
2007-11-20 14:40:00,0.7164,0.7168,0.7163,0.7168,9376000230.0
2007-11-20 14:45:00,0.7167,0.7168,0.7164,0.7167,7827000160.0
2007-11-20 14:50:00,0.7167,0.7167,0.7165,0.7166,6459000026.0
2007-11-20 14:55:00,0.7167,0.717,0.7166,0.7169,8323500050.0
2007-11-20 15:00:00,0.717,0.7171,0.7165,0.7168,6658800040.0
2007-11-20 15:05:00,0.7169,0.7169,0.7163,0.7163,8323500050.0
2007-11-20 15:10:00,0.7164,0.7171,0.7162,0.7163,9245500001.0
2007-11-20 15:15:00,0.71705,0.7172,0.7163,0.7163,7586799965.0
2007-11-20 15:20:00,0.7164,0.7166,0.7163,0.7165,9136499940.0
2007-11-20 15:25:00,0.7166,0.7171,0.7165,0.717,7309199952.0
2007-11-20 15:30:00,0.7167,0.7167,0.7166,0.7166,4927199964.0
2007-11-20 15:35:00,0.7167,0.7168,0.7166,0.7167,2463599982.0
2007-11-20 15:40:00,0.7166,0.7168,0.7165,0.7167,6158999955.0
2007-11-20 15:45:00,0.7168,0.7168,0.7167,0.7167,4927199964.0
2007-11-20 15:50:00,0.7166,0.7168,0.71655,0.7168,4461400059.0
2007-11-20 15:55:00,0.7167,0.7169,0.7167,0.7169,6651200117.0
2007-11-20 16:00:00,0.717,0.7172,0.7169,0.7171,4733700038.0
2007-11-20 16:05:00,0.717,0.717,0.7169,0.7169,3360300024.0
2007-11-20 16:10:00,0.717,0.717,0.7167,0.7168,5600500040.0
2007-11-20 16:15:00,0.7169,0.7169,0.7166,0.7168,4480400032.0
2007-11-20 16:20:00,0.7167,0.7169,0.7166,0.7167,5600500040.0
2007-11-20 16:25:00,0.7166,0.7167,0.71655,0.7166,7860100017.0
2007-11-20 16:30:00,0.7167,0.7168,0.7166,0.7167,8336199982.0
2007-11-20 16:35:00,0.7167,0.7168,0.716,0.7168,6178199999.0
2007-11-20 16:40:00,0.7162,0.7169,0.7161,0.7162,9284499994.0
2007-11-20 16:45:00,0.71665,0.717,0.7159,0.7168,7571800005.0
2007-11-20 16:50:00,0.7168,0.7169,0.71675,0.7168,6553099972.0
2007-11-20 16:55:00,0.7168,0.717,0.7159,0.717,8017600025.0
2007-11-20 17:00:00,0.717,0.7172,0.7158,0.716,7781199962.0
2007-11-20 17:05:00,0.7161,0.7171,0.7159,0.716,8541699930.0
2007-11-20 17:10:00,0.7159,0.717,0.7158,0.7169,7109999940.0
2007-11-20 17:15:00,0.716,0.717,0.716,0.716,8831600073.0
2007-11-20 17:20:00,0.7161,0.717,0.716,0.7168,6989699998.0
2007-11-20 17:25:00,0.7159,0.7168,0.7158,0.7167,7436499924.0
2007-11-20 17:30:00,0.7167,0.7167,0.7157,0.7167,6448399936.0
2007-11-20 17:35:00,0.7167,0.7167,0.7157,0.7157,8439700032.0
2007-11-20 17:40:00,0.7158,0.7158,0.7156,0.7156,8425600036.0
2007-11-20 17:45:00,0.7163,0.7163,0.7157,0.7158,6333600045.0
2007-11-20 17:50:00,0.716,0.7162,0.716,0.71605,7653199989.0
2007-11-20 17:55:00,0.71605,0.7161,0.7158,0.7159,7887500019.0
2007-11-20 18:00:00,0.7158,0.7165,0.7158,0.7165,7948999989.0
2007-11-20 18:05:00,0.7166,0.7167,0.716,0.7161,6341496021.0
2007-11-20 18:10:00,0.7161,0.7164,0.71595,0.7162,7819199990.0
2007-11-20 18:15:00,0.7161,0.7163,0.71595,0.716,4393999966.0
2007-11-20 18:20:00,0.7161,0.7162,0.7159,0.7159,7473199948.0
2007-11-20 18:25:00,0.7159,0.7163,0.71585,0.7159,8866199979.0
2007-11-20 18:30:00,0.71595,0.716,0.7159,0.7159,1733599982.0
2007-11-20 18:35:00,0.7159,0.7166,0.71575,0.7164,7187399929.0
2007-11-20 18:40:00,0.7157,0.7157,0.7156,0.71565,2833999966.0
2007-11-20 18:45:00,0.7163,0.7164,0.71585,0.7159,3619500030.0
2007-11-20 18:50:00,0.7159,0.7162,0.71585,0.716,5462299974.0
2007-11-20 18:55:00,0.716,0.716,0.7159,0.716,2689100011.0
2007-11-20 19:00:00,0.716,0.7164,0.71585,0.7164,5652799991.0
2007-11-20 19:05:00,0.7165,0.7165,0.71615,0.7163,8132099995.0
2007-11-20 19:10:00,0.7163,0.7164,0.71615,0.7164,7618099952.0
2007-11-20 19:15:00,0.7165,0.7165,0.71625,0.7163,3431200030.0
2007-11-20 19:20:00,0.7165,0.7165,0.7163,0.71645,5877200021.0
2007-11-20 19:25:00,0.7164,0.7165,0.71635,0.71645,4840199989.0
2007-11-20 19:30:00,0.7165,0.7166,0.7162,0.7166,5571800011.0
2007-11-20 19:35:00,0.7165,0.7166,0.7164,0.71645,6253399984.0
2007-11-20 19:40:00,0.7165,0.7165,0.71635,0.7165,4354899992.0
2007-11-20 19:45:00,0.7165,0.7165,0.71625,0.71625,3000999999.0
2007-11-20 19:50:00,0.7163,0.7164,0.7162,0.7163,5046499970.0
2007-11-20 19:55:00,0.7163,0.7164,0.71625,0.71635,3690599992.0
2007-11-20 20:00:00,0.71635,0.7166,0.7162,0.7165,5296300018.0
2007-11-20 20:05:00,0.7165,0.71655,0.7161,0.7164,5630799961.0
2007-11-20 20:10:00,0.7164,0.7167,0.71635,0.7166,5901700050.0
2007-11-20 20:15:00,0.7164,0.7166,0.71635,0.7165,4807299988.0
2007-11-20 20:20:00,0.71645,0.7165,0.7163,0.7164,7803300106.0
2007-11-20 20:25:00,0.7164,0.7164,0.71625,0.7164,2408199994.0
2007-11-20 20:30:00,0.7163,0.7165,0.7163,0.71635,6443699972.0
2007-11-20 20:35:00,0.7163,0.7166,0.7163,0.7164,6056400046.0
2007-11-20 20:40:00,0.7163,0.7165,0.7162,0.7164,9331699983.0
2007-11-20 20:45:00,0.7165,0.7167,0.7162,0.7166,4271899951.0
2007-11-20 20:50:00,0.7167,0.7167,0.71625,0.7164,5777899970.0
2007-11-20 20:55:00,0.7164,0.7165,0.7163,0.7164,5374400031.0
2007-11-20 21:00:00,0.7164,0.7168,0.716,0.7167,5851500016.0
2007-11-20 21:05:00,0.71615,0.7164,0.71615,0.71635,4662800008.0
2007-11-20 21:10:00,0.7164,0.7169,0.71635,0.7168,6470999935.0
2007-11-20 21:15:00,0.7169,0.7169,0.7163,0.7164,6442499951.0
2007-11-20 21:20:00,0.7164,0.7169,0.71635,0.7169,4664399980.0
2007-11-20 21:25:00,0.717,0.7172,0.7166,0.7168,7316500040.0
2007-11-20 21:30:00,0.7168,0.7173,0.71665,0.7172,6685199937.0
2007-11-20 21:35:00,0.7167,0.7172,0.71635,0.71635,7058599951.0
2007-11-20 21:40:00,0.71635,0.7166,0.71625,0.7164,6248699958.0
2007-11-20 21:45:00,0.7164,0.717,0.71635,0.7167,7613100022.0
2007-11-20 21:50:00,0.7168,0.7168,0.71655,0.7168,2816300014.0
2007-11-20 21:55:00,0.7168,0.7168,0.7166,0.71665,4567099994.0
2007-11-20 22:00:00,0.71665,0.7172,0.71665,0.7167,3888599985.0
2007-11-20 22:05:00,0.7166,0.7168,0.7166,0.7168,6167999995.0
2007-11-20 22:10:00,0.7168,0.717,0.7167,0.7169,6030199999.0
2007-11-20 22:15:00,0.7168,0.7172,0.71675,0.71675,7789699976.0
2007-11-20 22:20:00,0.7172,0.7174,0.71675,0.71695,8345100010.0
2007-11-20 22:25:00,0.717,0.7172,0.7169,0.7172,5197000043.0
2007-11-20 22:30:00,0.7172,0.7173,0.7171,0.7173,5716999992.0
2007-11-20 22:35:00,0.71725,0.7176,0.71695,0.7176,5761699981.0
2007-11-20 22:40:00,0.7175,0.7179,0.717,0.7178,4238800054.0
2007-11-20 22:45:00,0.7167,0.7178,0.71665,0.7169,5853400054.0
2007-11-20 22:50:00,0.7169,0.7178,0.7168,0.7168,4291600055.0
2007-11-20 22:55:00,0.7179,0.7179,0.71665,0.7168,6298600127.0
2007-11-20 23:00:00,0.7168,0.7168,0.71655,0.71665,3878600037.0
2007-11-20 23:05:00,0.7167,0.71685,0.7166,0.71685,5470799951.0
2007-11-20 23:10:00,0.71685,0.7169,0.71665,0.7168,4794199991.0
2007-11-20 23:15:00,0.7168,0.71745,0.7168,0.7174,4678299995.0
2007-11-20 23:20:00,0.7174,0.7174,0.71715,0.7173,4204000008.0
2007-11-20 23:25:00,0.7173,0.7173,0.71705,0.71725,3854100024.0
2007-11-20 23:30:00,0.71725,0.718,0.7171,0.7171,5206400021.0
2007-11-20 23:35:00,0.7171,0.71785,0.7171,0.7176,5939800028.0
2007-11-20 23:40:00,0.71755,0.718,0.71745,0.7178,8571099993.0
2007-11-20 23:45:00,0.7178,0.7179,0.7176,0.7177,4624399997.0
2007-11-20 23:50:00,0.7177,0.7178,0.71765,0.71775,6094000023.0
2007-11-20 23:55:00,0.71775,0.7182,0.71765,0.718,3193700005.0
2007-11-21 00:00:00,0.718,0.7181,0.7177,0.718,2576400000.0
2007-11-21 00:05:00,0.718,0.7183,0.71785,0.718,2612800029.0
2007-11-21 00:10:00,0.71795,0.71805,0.7177,0.7178,3567199998.0
2007-11-21 00:15:00,0.71775,0.7179,0.71765,0.7179,891999984.0
2007-11-21 00:20:00,0.7179,0.718,0.71765,0.71795,1334999993.0
2007-11-21 00:25:00,0.7179,0.718,0.7178,0.7178,819300007.0
2007-11-21 00:30:00,0.7179,0.718,0.71755,0.7179,350700000.0
2007-11-21 00:35:00,0.7179,0.7179,0.71765,0.7178,1423000000.0
2007-11-21 00:40:00,0.7178,0.7178,0.71765,0.71775,815400000.0
2007-11-21 00:45:00,0.7177,0.718,0.71765,0.7179,1318400000.0
2007-11-21 00:50:00,0.718,0.718,0.71775,0.71775,2254999998.0
2007-11-21 00:55:00,0.7178,0.7178,0.7176,0.7177,1424199998.0
2007-11-21 01:00:00,0.7177,0.7177,0.71755,0.7176,2164000002.0
2007-11-21 01:05:00,0.7176,0.7176,0.71755,0.7176,1143199999.0
2007-11-21 01:10:00,0.71755,0.7176,0.71745,0.7176,1048199999.0
2007-11-21 01:15:00,0.7176,0.7176,0.7175,0.7176,2144100009.0
2007-11-21 01:20:00,0.7176,0.7176,0.7173,0.71735,2661999996.0
2007-11-21 01:25:00,0.71735,0.7175,0.7173,0.7175,3547199966.0
2007-11-21 01:30:00,0.7175,0.7175,0.7174,0.7175,2210799996.0
2007-11-21 01:35:00,0.7175,0.7177,0.7174,0.7177,2006399997.0
2007-11-21 01:40:00,0.7177,0.7177,0.7172,0.7174,4768199975.0
2007-11-21 01:45:00,0.7174,0.7175,0.7173,0.7174,2259200001.0
2007-11-21 01:50:00,0.7174,0.7176,0.7172,0.7174,3816800036.0
2007-11-21 01:55:00,0.7174,0.7178,0.7174,0.7178,2915399998.0
2007-11-21 02:00:00,0.7178,0.7178,0.7176,0.7178,6072100025.0
2007-11-21 02:05:00,0.7178,0.7179,0.7178,0.7179,3225099985.0
2007-11-21 02:10:00,0.7179,0.7181,0.7177,0.71785,4800300043.0
2007-11-21 02:15:00,0.7179,0.718,0.7178,0.7179,5272500005.0
2007-11-21 02:20:00,0.7179,0.718,0.7177,0.7178,5073100034.0
2007-11-21 02:25:00,0.7178,0.7178,0.71735,0.7175,5024299944.0
2007-11-21 02:30:00,0.7175,0.7176,0.7173,0.7173,5056800002.0
2007-11-21 02:35:00,0.7173,0.7174,0.7171,0.7173,5532399933.0
2007-11-21 02:40:00,0.7173,0.7174,0.7172,0.7173,5108699965.0
2007-11-21 02:45:00,0.7173,0.7175,0.7173,0.7174,2424000037.0
2007-11-21 02:50:00,0.7173,0.7175,0.7172,0.7173,6248499964.0
2007-11-21 02:55:00,0.7173,0.7173,0.71715,0.7173,5824699908.0
2007-11-21 03:00:00,0.7173,0.7173,0.71715,0.7173,3218899946.0
2007-11-21 03:05:00,0.7173,0.7174,0.71705,0.7174,2915200009.0
2007-11-21 03:10:00,0.7174,0.7178,0.71735,0.7178,8954100082.0
2007-11-21 03:15:00,0.7178,0.7178,0.71765,0.71775,6715000027.0
2007-11-21 03:20:00,0.71775,0.7178,0.71765,0.7178,3827599989.0
2007-11-21 03:25:00,0.7178,0.7179,0.7177,0.7178,5890499979.0
2007-11-21 03:30:00,0.7178,0.7178,0.7175,0.7176,5812399987.0
2007-11-21 03:35:00,0.7176,0.7177,0.71745,0.71745,3898100024.0
2007-11-21 03:40:00,0.71745,0.7175,0.7173,0.7175,4869100021.0
2007-11-21 03:45:00,0.7175,0.7175,0.71745,0.7175,3470699992.0
2007-11-21 03:50:00,0.7175,0.7175,0.71725,0.7174,2186800014.0
2007-11-21 03:55:00,0.7174,0.7175,0.71725,0.7175,3944299994.0
2007-11-21 04:00:00,0.7175,0.7175,0.71715,0.7174,2648499999.0
2007-11-21 04:05:00,0.7174,0.7174,0.71715,0.7174,2752900006.0
2007-11-21 04:10:00,0.7174,0.7175,0.7172,0.7174,3156000012.0
2007-11-21 04:15:00,0.7173,0.7175,0.71715,0.7175,2010900007.0
2007-11-21 04:20:00,0.7175,0.7176,0.7174,0.7176,2491500036.0
2007-11-21 04:25:00,0.7176,0.7177,0.71745,0.7176,5547200034.0
2007-11-21 04:30:00,0.7176,0.7176,0.7174,0.7175,6791200003.0
2007-11-21 04:35:00,0.7175,0.7177,0.7174,0.7176,3335899982.0
2007-11-21 04:40:00,0.7176,0.7176,0.71745,0.7175,5801899998.0
2007-11-21 04:45:00,0.7175,0.7175,0.71715,0.71725,3716400015.0
2007-11-21 04:50:00,0.7173,0.7173,0.7171,0.7172,3564100020.0
2007-11-21 04:55:00,0.7172,0.7172,0.71715,0.7172,4028200006.0
2007-11-21 05:00:00,0.7172,0.7177,0.7172,0.71735,6203199998.0
2007-11-21 05:05:00,0.7174,0.7174,0.7173,0.7174,3724900006.0
2007-11-21 05:10:00,0.71735,0.7174,0.71735,0.7174,4145699949.0
2007-11-21 05:15:00,0.7174,0.7174,0.71725,0.71735,2861699963.0
2007-11-21 05:20:00,0.71735,0.7175,0.71735,0.7174,4605600023.0
2007-11-21 05:25:00,0.7174,0.7174,0.71735,0.71735,3812300017.0
2007-11-21 05:30:00,0.7179,0.7179,0.7174,0.7174,5703099987.0
2007-11-21 05:35:00,0.7175,0.7175,0.71735,0.71745,603200001.0
2007-11-21 05:40:00,0.71745,0.7176,0.71735,0.7176,1734600002.0
2007-11-21 05:45:00,0.7176,0.7176,0.7175,0.7176,1190600010.0
2007-11-21 05:50:00,0.7176,0.7176,0.7175,0.7176,1107799994.0
2007-11-21 05:55:00,0.7176,0.7177,0.71745,0.7177,3277699954.0
2007-11-21 06:00:00,0.7177,0.71775,0.71755,0.7177,1950400003.0
2007-11-21 06:05:00,0.71775,0.71775,0.7175,0.7177,3164300001.0
2007-11-21 06:10:00,0.7177,0.7177,0.7175,0.71765,2787200019.0
2007-11-21 06:15:00,0.7177,0.7179,0.7176,0.7178,3184199990.0
2007-11-21 06:20:00,0.7178,0.71785,0.7177,0.7178,2647000021.0
2007-11-21 06:25:00,0.7178,0.7179,0.7174,0.7178,4687700008.0
2007-11-21 06:30:00,0.7173,0.7178,0.7173,0.7175,7267199999.0
2007-11-21 06:35:00,0.7175,0.7177,0.7174,0.7176,3861000011.0
2007-11-21 06:40:00,0.71755,0.7177,0.7175,0.7177,5719499998.0
2007-11-21 06:45:00,0.7177,0.7178,0.71755,0.7177,8234000054.0
2007-11-21 06:50:00,0.7177,0.7178,0.7176,0.71765,4400500008.0
2007-11-21 06:55:00,0.71775,0.7178,0.7175,0.7176,3266300015.0
2007-11-21 07:00:00,0.7179,0.7179,0.7176,0.7178,6460399973.0
2007-11-21 07:05:00,0.71785,0.7179,0.71765,0.7178,3964700062.0
2007-11-21 07:10:00,0.71775,0.7178,0.71735,0.71745,4204299991.0
2007-11-21 07:15:00,0.71745,0.71765,0.7173,0.7174,6656899964.0
2007-11-21 07:20:00,0.7174,0.7176,0.7173,0.7174,3217100004.0
2007-11-21 07:25:00,0.7174,0.7175,0.71725,0.7174,4994600022.0
2007-11-21 07:30:00,0.7174,0.71775,0.71735,0.7177,4210799961.0
2007-11-21 07:35:00,0.7177,0.7178,0.7175,0.7177,4301900011.0
2007-11-21 07:40:00,0.7177,0.7178,0.7176,0.71775,2306100009.0
2007-11-21 07:45:00,0.71775,0.7178,0.7175,0.7177,4533500009.0
2007-11-21 07:50:00,0.7177,0.71785,0.71755,0.7177,2070700001.0
2007-11-21 07:55:00,0.7177,0.7178,0.71745,0.71755,4642100045.0
2007-11-21 08:00:00,0.71755,0.7176,0.7173,0.7174,3167899982.0
2007-11-21 08:05:00,0.7174,0.71755,0.71725,0.7174,3533800054.0
2007-11-21 08:10:00,0.71735,0.7175,0.7172,0.7173,7756000010.0
2007-11-21 08:15:00,0.7174,0.7175,0.7173,0.7175,5564200057.0
2007-11-21 08:20:00,0.7175,0.7176,0.71745,0.7175,5249800027.0
2007-11-21 08:25:00,0.7175,0.7176,0.71745,0.71745,5221400037.0
2007-11-21 08:30:00,0.71745,0.7176,0.71745,0.7176,6150000007.0
2007-11-21 08:35:00,0.7182,0.7182,0.71725,0.7173,8045800035.0
2007-11-21 08:40:00,0.7173,0.7175,0.71715,0.7175,4189600017.0
2007-11-21 08:45:00,0.7175,0.7175,0.7171,0.7173,4642400004.0
2007-11-21 08:50:00,0.7176,0.7177,0.71695,0.7177,8149700020.0
2007-11-21 08:55:00,0.7172,0.7177,0.7171,0.7173,6016899971.0
2007-11-21 09:00:00,0.7174,0.7175,0.7169,0.7173,8333199991.0
2007-11-21 09:05:00,0.7172,0.7173,0.7168,0.71715,7892699962.0
2007-11-21 09:10:00,0.7174,0.7177,0.717,0.7173,5797200019.0
2007-11-21 09:15:00,0.7173,0.7177,0.71725,0.7177,4410099962.0
2007-11-21 09:20:00,0.7177,0.7178,0.71735,0.7175,7048900004.0
2007-11-21 09:25:00,0.7175,0.7178,0.7174,0.7177,7944800009.0
2007-11-21 09:30:00,0.7177,0.7181,0.7176,0.7177,7703999989.0
2007-11-21 09:35:00,0.7176,0.7179,0.7176,0.7179,7377200006.0
2007-11-21 09:40:00,0.7179,0.7179,0.7175,0.7176,6481699965.0
2007-11-21 09:45:00,0.7175,0.7177,0.7175,0.7176,5452999955.0
2007-11-21 09:50:00,0.7175,0.7177,0.7174,0.7176,5452999955.0
2007-11-21 09:55:00,0.7177,0.718,0.7174,0.7175,5998699960.0
2007-11-21 10:00:00,0.7176,0.7178,0.7175,0.7177,8181499980.0
2007-11-21 10:05:00,0.7176,0.7177,0.7174,0.7176,8181499980.0
2007-11-21 10:10:00,0.7177,0.7177,0.7174,0.7175,4871999982.0
2007-11-21 10:15:00,0.7174,0.7179,0.7173,0.7178,5838700023.0
2007-11-21 10:20:00,0.7177,0.7179,0.7176,0.71765,5142799989.0
2007-11-21 10:25:00,0.71765,0.7182,0.71755,0.71755,8840999845.0
2007-11-21 10:30:00,0.718,0.719,0.7176,0.7189,7455000114.0
2007-11-21 10:35:00,0.719,0.7193,0.719,0.7191,6858000092.0
2007-11-21 10:40:00,0.719,0.7193,0.71775,0.7193,9744900112.0
2007-11-21 10:45:00,0.7194,0.7197,0.7194,0.7195,10526500110.0
2007-11-21 10:50:00,0.7176,0.7198,0.7174,0.7197,6988700022.0
2007-11-21 10:55:00,0.7198,0.7198,0.7195,0.7195,9298499865.0
2007-11-21 11:00:00,0.7196,0.7198,0.7176,0.7195,6382499943.0
2007-11-21 11:05:00,0.7196,0.7196,0.7194,0.7196,4438499995.0
2007-11-21 11:10:00,0.7195,0.7198,0.7175,0.7198,5688600005.0
2007-11-21 11:15:00,0.7197,0.7198,0.7177,0.7198,10613700042.0
2007-11-21 11:20:00,0.7197,0.7198,0.71785,0.7195,6600000044.0
2007-11-21 11:25:00,0.7196,0.7196,0.7179,0.7182,6506500015.0
2007-11-21 11:30:00,0.7194,0.7199,0.7192,0.7198,7722500055.0
2007-11-21 11:35:00,0.7199,0.7203,0.7191,0.7192,7722500055.0
2007-11-21 11:40:00,0.7201,0.7201,0.7191,0.72,6168400034.0
2007-11-21 11:45:00,0.7195,0.7201,0.7195,0.7201,5982575011.0
2007-11-21 11:50:00,0.7196,0.7201,0.71945,0.7198,8816199938.0
2007-11-21 11:55:00,0.7198,0.7201,0.7196,0.72,8091599956.0
2007-11-21 12:00:00,0.7199,0.72,0.7198,0.7199,7989599924.0
2007-11-21 12:05:00,0.7198,0.7199,0.7195,0.71965,9986999905.0
2007-11-21 12:10:00,0.7196,0.71985,0.7194,0.7196,7105924969.0
2007-11-21 12:15:00,0.71985,0.7201,0.71975,0.71985,9202525032.0
2007-11-21 12:20:00,0.71985,0.7199,0.7191,0.7195,9109600046.0
2007-11-21 12:25:00,0.7195,0.7196,0.7191,0.71935,7132700022.0
2007-11-21 12:30:00,0.7194,0.71955,0.7187,0.7188,7584149998.0
2007-11-21 12:35:00,0.7187,0.7188,0.7187,0.7188,6192399972.0
2007-11-21 12:40:00,0.7202,0.7204,0.7199,0.7201,7493899978.0
2007-11-21 12:45:00,0.7201,0.72015,0.7182,0.7182,8374699980.0
2007-11-21 12:50:00,0.7181,0.7201,0.718,0.7199,9034099973.0
2007-11-21 12:55:00,0.7199,0.7202,0.718,0.7201,7558975783.0
2007-11-21 13:00:00,0.7201,0.7201,0.7179,0.7199,8585600020.0
2007-11-21 13:05:00,0.7199,0.72,0.7181,0.7181,8674600032.0
2007-11-21 13:10:00,0.7182,0.7196,0.718,0.7185,9831300002.0
2007-11-21 13:15:00,0.71965,0.7197,0.7185,0.71905,8328499989.0
2007-11-21 13:20:00,0.71905,0.7195,0.7186,0.71935,5466400005.0
2007-11-21 13:25:00,0.71935,0.7194,0.71895,0.719,6448400033.0
2007-11-21 13:30:00,0.719,0.7191,0.7188,0.71885,5498100008.0
2007-11-21 13:35:00,0.71885,0.719,0.71875,0.71885,3521399996.0
2007-11-21 13:40:00,0.7189,0.7192,0.7186,0.71865,6355099997.0
2007-11-21 13:45:00,0.71865,0.7194,0.71865,0.7193,5571100012.0
2007-11-21 13:50:00,0.7194,0.7195,0.718,0.71845,9218400071.0
2007-11-21 13:55:00,0.71845,0.7186,0.71795,0.718,5484300015.0
2007-11-21 14:00:00,0.718,0.7196,0.718,0.718,7611000044.0
2007-11-21 14:05:00,0.7193,0.7196,0.71795,0.7196,7135900012.0
2007-11-21 14:10:00,0.7182,0.7197,0.7181,0.7186,6467399995.0
2007-11-21 14:15:00,0.7186,0.7189,0.71855,0.7187,6603900006.0
2007-11-21 14:20:00,0.7187,0.7201,0.7187,0.7189,4540900021.0
2007-11-21 14:25:00,0.7189,0.7192,0.7189,0.71915,6203020007.0
2007-11-21 14:30:00,0.71915,0.7202,0.71905,0.7193,6886940043.0
2007-11-21 14:35:00,0.7193,0.7193,0.71905,0.7191,7101899991.0
2007-11-21 14:40:00,0.7191,0.71945,0.71905,0.7194,5075999979.0
2007-11-21 14:45:00,0.7194,0.71945,0.71925,0.7194,6249699960.0
2007-11-21 14:50:00,0.7194,0.7203,0.71935,0.71945,7416799971.0
2007-11-21 14:55:00,0.72,0.7202,0.71955,0.71965,4757399953.0
2007-11-21 15:00:00,0.71965,0.7203,0.7195,0.7196,4263100003.0
2007-11-21 15:05:00,0.71945,0.7198,0.7193,0.7197,5113499977.0
2007-11-21 15:10:00,0.7201,0.7204,0.7196,0.7204,7626399949.0
2007-11-21 15:15:00,0.7205,0.7205,0.71965,0.7203,5975749968.0
2007-11-21 15:20:00,0.72,0.7205,0.71985,0.7204,6791600046.0
2007-11-21 15:25:00,0.72,0.7201,0.71975,0.7199,5433700030.0
2007-11-21 15:30:00,0.7199,0.7205,0.71985,0.7205,7260849990.0
2007-11-21 15:35:00,0.7204,0.7205,0.72025,0.7203,7710850034.0
2007-11-21 15:40:00,0.72035,0.7204,0.7203,0.7204,6910599989.0
2007-11-21 15:45:00,0.7203,0.7206,0.7201,0.7203,7464599972.0
2007-11-21 15:50:00,0.7204,0.72045,0.72005,0.72015,8514500012.0
2007-11-21 15:55:00,0.72015,0.7206,0.7199,0.7204,8743500007.0
2007-11-21 16:00:00,0.7202,0.7204,0.72015,0.72035,5015049996.0
2007-11-21 16:05:00,0.72035,0.7204,0.7202,0.7202,6012675015.0
2007-11-21 16:10:00,0.7204,0.7205,0.7203,0.7205,1586600027.0
2007-11-21 16:15:00,0.7205,0.7206,0.7202,0.7204,7456700009.0
2007-11-21 16:20:00,0.7204,0.7205,0.7203,0.7205,6703600025.0
2007-11-21 16:25:00,0.7205,0.72055,0.7203,0.72055,5195300015.0
2007-11-21 16:30:00,0.72055,0.7206,0.7204,0.72055,3659950007.0
2007-11-21 16:35:00,0.72055,0.7206,0.7204,0.72055,7926999995.0
2007-11-21 16:40:00,0.7206,0.7207,0.72045,0.7207,4696300000.0
2007-11-21 16:45:00,0.7205,0.7205,0.7202,0.7204,7442799994.0
2007-11-21 16:50:00,0.7204,0.7206,0.7203,0.72055,7175399984.0
2007-11-21 16:55:00,0.72055,0.7207,0.72025,0.7205,7891099967.0
2007-11-21 17:00:00,0.7205,0.7207,0.72035,0.72045,6025000002.0
2007-11-21 17:05:00,0.7205,0.7209,0.7204,0.7209,5154725020.0
2007-11-21 17:10:00,0.7207,0.72075,0.7206,0.72065,7087000009.0
2007-11-21 17:15:00,0.72065,0.721,0.72055,0.7206,7185400023.0
2007-11-21 17:20:00,0.7206,0.7211,0.7205,0.72055,3645500007.0
2007-11-21 17:25:00,0.72055,0.72065,0.7205,0.7206,7251799996.0
2007-11-21 17:30:00,0.7206,0.7206,0.7204,0.72045,6589100047.0
2007-11-21 17:35:00,0.7207,0.7207,0.7204,0.7205,6165899996.0
2007-11-21 17:40:00,0.7206,0.72075,0.7204,0.72075,7732899827.0
2007-11-21 17:45:00,0.72075,0.7208,0.7202,0.7202,8687400001.0
2007-11-21 17:50:00,0.7203,0.72105,0.7202,0.7202,6243400004.0
2007-11-21 17:55:00,0.72105,0.7212,0.7202,0.7202,6452899987.0
2007-11-21 18:00:00,0.7203,0.7213,0.7202,0.72105,6239099969.0
2007-11-21 18:05:00,0.7205,0.7211,0.7205,0.72105,6324800027.0
2007-11-21 18:10:00,0.72105,0.72105,0.7208,0.7209,4871599992.0
2007-11-21 18:15:00,0.721,0.7211,0.72095,0.721,6329299992.0
2007-11-21 18:20:00,0.72095,0.7212,0.72095,0.72095,6224400002.0
2007-11-21 18:25:00,0.7202,0.72095,0.7202,0.7208,7026500040.0
2007-11-21 18:30:00,0.7208,0.721,0.7207,0.72085,5688199984.0
2007-11-21 18:35:00,0.72085,0.7209,0.7199,0.72,7382749972.0
2007-11-21 18:40:00,0.72075,0.72085,0.7196,0.7206,7444949943.0
2007-11-21 18:45:00,0.7206,0.7206,0.7191,0.7191,6054000007.0
2007-11-21 18:50:00,0.7192,0.7204,0.7191,0.7203,3800600015.0
2007-11-21 18:55:00,0.7203,0.72045,0.72025,0.72025,6528200007.0
2007-11-21 19:00:00,0.72035,0.7205,0.7203,0.72045,4259799994.0
2007-11-21 19:05:00,0.72045,0.7206,0.7203,0.72035,4551400001.0
2007-11-21 19:10:00,0.7203,0.72045,0.7202,0.7204,3405699963.0
2007-11-21 19:15:00,0.7204,0.7204,0.7202,0.7203,5264499983.0
2007-11-21 19:20:00,0.7202,0.7204,0.7201,0.72025,4384199998.0
2007-11-21 19:25:00,0.72025,0.72035,0.72005,0.7201,4174199976.0
2007-11-21 19:30:00,0.7201,0.7201,0.72,0.72005,3155899999.0
2007-11-21 19:35:00,0.7201,0.7201,0.71995,0.72,5464600072.0
2007-11-21 19:40:00,0.72005,0.72005,0.7195,0.71955,8668999971.0
2007-11-21 19:45:00,0.71955,0.7197,0.71915,0.7192,8373700018.0
2007-11-21 19:50:00,0.7192,0.7196,0.7192,0.7194,4577100007.0
2007-11-21 19:55:00,0.7194,0.7195,0.71915,0.71945,6569600017.0
2007-11-21 20:00:00,0.7195,0.7197,0.71935,0.7195,8190499974.0
2007-11-21 20:05:00,0.7194,0.7194,0.71925,0.7193,5147900030.0
2007-11-21 20:10:00,0.7193,0.71945,0.71925,0.7193,4707700006.0
2007-11-21 20:15:00,0.71935,0.7195,0.71925,0.71935,4571899943.0
2007-11-21 20:20:00,0.71935,0.7195,0.7193,0.7195,5798999991.0
2007-11-21 20:25:00,0.7195,0.7195,0.7193,0.7195,5722800013.0
2007-11-21 20:30:00,0.7195,0.7197,0.7193,0.7197,7799999971.0
2007-11-21 20:35:00,0.7197,0.7197,0.71955,0.7197,6294500034.0
2007-11-21 20:40:00,0.7197,0.7197,0.71955,0.7196,3684600028.0
2007-11-21 20:45:00,0.719,0.7196,0.719,0.7195,3839200031.0
2007-11-21 20:50:00,0.7195,0.7196,0.7194,0.7195,2800200005.0
2007-11-21 20:55:00,0.7195,0.7197,0.7195,0.7195,8224800016.0
2007-11-21 21:00:00,0.7195,0.7196,0.7194,0.7194,7481800066.0
2007-11-21 21:05:00,0.7194,0.7195,0.7194,0.71945,4386700004.0
2007-11-21 21:10:00,0.7195,0.7196,0.71945,0.71955,2036800020.0
2007-11-21 21:15:00,0.71955,0.7196,0.71935,0.7195,1542299988.0
2007-11-21 21:20:00,0.7195,0.7195,0.71925,0.71925,4933600016.0
2007-11-21 21:25:00,0.7193,0.7193,0.71915,0.7193,4927000014.0
2007-11-21 21:30:00,0.7193,0.7193,0.71905,0.71905,5198499950.0
2007-11-21 21:35:00,0.71905,0.7191,0.7188,0.7189,5694200010.0
2007-11-21 21:40:00,0.7189,0.7192,0.7188,0.7192,7653599985.0
2007-11-21 21:45:00,0.7192,0.7192,0.71905,0.71915,3212899994.0
2007-11-21 21:50:00,0.7192,0.7194,0.71905,0.7192,6229600004.0
2007-11-21 21:55:00,0.7192,0.7193,0.71905,0.7193,3005599994.0
2007-11-21 22:00:00,0.7193,0.7193,0.719,0.7191,5811100033.0
2007-11-21 22:05:00,0.7191,0.7191,0.7186,0.7188,5169899984.0
2007-11-21 22:10:00,0.7188,0.71945,0.71865,0.719,5904100012.0
2007-11-21 22:15:00,0.71905,0.71925,0.71895,0.7192,6096200004.0
2007-11-21 22:20:00,0.7192,0.71925,0.71895,0.71915,3861500006.0
2007-11-21 22:25:00,0.7192,0.7193,0.71905,0.7193,2511500022.0
2007-11-21 22:30:00,0.7193,0.7194,0.71915,0.71925,2936900019.0
2007-11-21 22:35:00,0.71925,0.71935,0.71915,0.7193,3657600032.0
2007-11-21 22:40:00,0.7193,0.7194,0.7191,0.7191,2325599986.0
2007-11-21 22:45:00,0.71905,0.7191,0.71895,0.7191,6779699970.0
2007-11-21 22:50:00,0.7191,0.71925,0.719,0.7191,5315600040.0
2007-11-21 22:55:00,0.7191,0.7193,0.7191,0.71925,2580499997.0
2007-11-21 23:00:00,0.7192,0.71935,0.71905,0.7192,7091899978.0
2007-11-21 23:05:00,0.71915,0.7195,0.71905,0.71925,4073799963.0
2007-11-21 23:10:00,0.71925,0.7193,0.71905,0.71925,5662299904.0
2007-11-21 23:15:00,0.71925,0.7195,0.71915,0.71945,3758899990.0
2007-11-21 23:20:00,0.71945,0.7195,0.71925,0.7193,2951099992.0
2007-11-21 23:25:00,0.7193,0.7193,0.7189,0.719,4434099972.0
2007-11-21 23:30:00,0.719,0.719,0.7189,0.71895,2542400005.0
2007-11-21 23:35:00,0.71895,0.71915,0.7189,0.7191,2549899995.0
2007-11-21 23:40:00,0.7191,0.7192,0.7191,0.71915,2343099974.0
2007-11-21 23:45:00,0.71915,0.7193,0.71905,0.71925,2824699959.0
2007-11-21 23:50:00,0.71925,0.7193,0.71915,0.71925,3045800006.0
2007-11-21 23:55:00,0.7193,0.7193,0.71925,0.7193,1177700000.0
2007-11-22 00:00:00,0.7193,0.7193,0.71915,0.71925,614400000.0
2007-11-22 00:05:00,0.7193,0.71939,0.7192,0.71921,470499999.0
2007-11-22 00:10:00,0.71925,0.7196,0.71925,0.71955,1538899999.0
2007-11-22 00:15:00,0.71955,0.71985,0.7194,0.7198,1424900000.0
2007-11-22 00:20:00,0.71985,0.72,0.7197,0.7198,1963900000.0
2007-11-22 00:25:00,0.71985,0.7199,0.71955,0.7196,1260000000.0
2007-11-22 00:30:00,0.71955,0.7199,0.71935,0.7198,2064800010.0
2007-11-22 00:35:00,0.7198,0.7198,0.7192,0.7196,2760799982.0
2007-11-22 00:40:00,0.7196,0.7197,0.71935,0.7196,2083799980.0
2007-11-22 00:45:00,0.7196,0.7197,0.7194,0.71955,1453499998.0
2007-11-22 00:50:00,0.7196,0.7198,0.71955,0.71965,1091699988.0
2007-11-22 00:55:00,0.7197,0.7197,0.7195,0.7196,1314299990.0
2007-11-22 01:00:00,0.7196,0.71965,0.7195,0.7196,3542099977.0
2007-11-22 01:05:00,0.71955,0.7197,0.7194,0.7195,4297899961.0
2007-11-22 01:10:00,0.7195,0.7196,0.71935,0.71935,3822399992.0
2007-11-22 01:15:00,0.71935,0.7197,0.71935,0.71945,3206099991.0
2007-11-22 01:20:00,0.71945,0.7197,0.7194,0.7196,2305699993.0
2007-11-22 01:25:00,0.7196,0.7197,0.7194,0.7196,2531600019.0
2007-11-22 01:30:00,0.7196,0.7197,0.71945,0.71955,2483700011.0
2007-11-22 01:35:00,0.71955,0.7198,0.7195,0.7198,4018099999.0
2007-11-22 01:40:00,0.7198,0.7198,0.7196,0.7196,1504200015.0
2007-11-22 01:45:00,0.7197,0.7198,0.7196,0.7198,1220900006.0
2007-11-22 01:50:00,0.7198,0.72,0.71965,0.7198,2428399993.0
2007-11-22 01:55:00,0.7198,0.72,0.71975,0.71995,2268600000.0
2007-11-22 02:00:00,0.71995,0.7201,0.7198,0.72,3948400010.0
2007-11-22 02:05:00,0.71995,0.72005,0.7199,0.72,1098800000.0
2007-11-22 02:10:00,0.72,0.7202,0.71975,0.7201,2857699949.0
2007-11-22 02:15:00,0.7201,0.7202,0.71985,0.72,4642800020.0
2007-11-22 02:20:00,0.72,0.7203,0.7199,0.72005,5692799959.0
2007-11-22 02:25:00,0.72005,0.72025,0.72,0.7202,583799989.0
2007-11-22 02:30:00,0.7202,0.7203,0.7201,0.72025,2012499994.0
2007-11-22 02:35:00,0.72025,0.72035,0.7202,0.72025,2403299990.0
2007-11-22 02:40:00,0.72025,0.7204,0.72015,0.72025,1316899999.0
2007-11-22 02:45:00,0.7203,0.72035,0.72015,0.7203,1949100001.0
2007-11-22 02:50:00,0.7203,0.72035,0.72015,0.72025,1503099998.0
2007-11-22 02:55:00,0.72025,0.7203,0.7201,0.7202,734200005.0
2007-11-22 03:00:00,0.7202,0.7202,0.72,0.7201,3965599977.0
2007-11-22 03:05:00,0.7201,0.72015,0.71995,0.7201,2948200017.0
2007-11-22 03:10:00,0.7201,0.7201,0.71995,0.72005,1144000000.0
2007-11-22 03:15:00,0.72005,0.7201,0.7199,0.72005,1900899980.0
2007-11-22 03:20:00,0.72005,0.72015,0.7199,0.7201,3736300030.0
2007-11-22 03:25:00,0.7202,0.7203,0.71995,0.7201,3682599903.0
2007-11-22 03:30:00,0.7198,0.7201,0.7198,0.72,3116100007.0
2007-11-22 03:35:00,0.72,0.72025,0.72,0.7201,5395599998.0
2007-11-22 03:40:00,0.7201,0.7201,0.72,0.72,2618600008.0
2007-11-22 03:45:00,0.7201,0.7201,0.71995,0.7201,1343500010.0
2007-11-22 03:50:00,0.7201,0.7201,0.72,0.7201,3319899992.0
2007-11-22 03:55:00,0.7201,0.7201,0.72,0.72005,2960500009.0
2007-11-22 04:00:00,0.72005,0.7201,0.7199,0.72,3053399960.0
2007-11-22 04:05:00,0.72,0.7204,0.72,0.72025,4940900004.0
2007-11-22 04:10:00,0.72025,0.7203,0.7201,0.7203,2691299997.0
2007-11-22 04:15:00,0.7203,0.7205,0.72015,0.7204,5387399975.0
2007-11-22 04:20:00,0.7204,0.7204,0.7201,0.72015,5160199965.0
2007-11-22 04:25:00,0.72015,0.72025,0.71995,0.71995,2947300001.0
2007-11-22 04:30:00,0.71995,0.72015,0.71975,0.71985,3788900026.0
2007-11-22 04:35:00,0.7199,0.71995,0.71965,0.71985,2143900011.0
2007-11-22 04:40:00,0.71985,0.71995,0.71975,0.71995,626300000.0
2007-11-22 04:45:00,0.71995,0.72,0.7198,0.7198,929299994.0
2007-11-22 04:50:00,0.7198,0.7199,0.71975,0.71985,2028499993.0
2007-11-22 04:55:00,0.7199,0.7199,0.71965,0.71985,1161999996.0
2007-11-22 05:00:00,0.71985,0.72015,0.7195,0.72,3245900000.0
2007-11-22 05:05:00,0.72,0.72015,0.71995,0.7201,1072699987.0
2007-11-22 05:10:00,0.7201,0.72015,0.71995,0.7201,364500000.0
2007-11-22 05:15:00,0.7201,0.72015,0.71985,0.72,2564399998.0
2007-11-22 05:20:00,0.72,0.72,0.7198,0.7198,3544999996.0
2007-11-22 05:25:00,0.7191,0.72,0.7189,0.7192,6305200021.0
2007-11-22 05:30:00,0.71985,0.71995,0.71955,0.7198,6414899991.0
2007-11-22 05:35:00,0.7198,0.7199,0.7196,0.7196,5015200015.0
2007-11-22 05:40:00,0.7196,0.7198,0.7195,0.7197,3763499989.0
2007-11-22 05:45:00,0.7197,0.7199,0.71965,0.7199,1997900004.0
2007-11-22 05:50:00,0.7199,0.7199,0.71965,0.7199,3232700004.0
2007-11-22 05:55:00,0.7199,0.7199,0.7195,0.7196,4721900008.0
2007-11-22 06:00:00,0.7196,0.7196,0.7194,0.7195,2353599998.0
2007-11-22 06:05:00,0.7195,0.71955,0.71875,0.7188,3722499986.0
2007-11-22 06:10:00,0.7188,0.7192,0.7187,0.7191,7217100028.0
2007-11-22 06:15:00,0.7191,0.71935,0.71885,0.719,6575700002.0
2007-11-22 06:20:00,0.719,0.7191,0.7188,0.7189,4945099952.0
2007-11-22 06:25:00,0.7189,0.7193,0.71885,0.7193,4955499962.0
2007-11-22 06:30:00,0.7193,0.7194,0.7192,0.7194,2943800001.0
2007-11-22 06:35:00,0.7194,0.7196,0.7193,0.71945,2177500007.0
2007-11-22 06:40:00,0.71945,0.71945,0.71915,0.7192,3620000004.0
2007-11-22 06:45:00,0.7192,0.7193,0.7191,0.71915,2759099989.0
2007-11-22 06:50:00,0.71915,0.7193,0.7191,0.7192,5284000015.0
2007-11-22 06:55:00,0.7192,0.71935,0.7191,0.7192,4432799961.0
2007-11-22 07:00:00,0.7192,0.7193,0.7191,0.7193,3180799991.0
2007-11-22 07:05:00,0.7193,0.7194,0.71915,0.7192,3776899966.0
2007-11-22 07:10:00,0.7192,0.7193,0.7191,0.71915,1664599986.0
2007-11-22 07:15:00,0.71915,0.71935,0.719,0.71935,2280500002.0
2007-11-22 07:20:00,0.71935,0.71935,0.7189,0.7191,3281599996.0
2007-11-22 07:25:00,0.7191,0.71915,0.7189,0.719,4218199930.0
2007-11-22 07:30:00,0.719,0.7194,0.7189,0.7194,5021099950.0
2007-11-22 07:35:00,0.7191,0.7194,0.7188,0.71885,8761900012.0
2007-11-22 07:40:00,0.71885,0.7189,0.7187,0.71885,5671599977.0
2007-11-22 07:45:00,0.7189,0.71915,0.7188,0.7191,1553599999.0
2007-11-22 07:50:00,0.7191,0.71915,0.71895,0.7191,1512899992.0
2007-11-22 07:55:00,0.7191,0.71915,0.7188,0.71915,601300002.0
2007-11-22 08:00:00,0.71915,0.71915,0.71885,0.7189,3610200033.0
2007-11-22 08:05:00,0.7189,0.719,0.7188,0.71885,2225399978.0
2007-11-22 08:10:00,0.71885,0.7189,0.7188,0.71885,1183400002.0
2007-11-22 08:15:00,0.7189,0.71905,0.7188,0.719,4057900019.0
2007-11-22 08:20:00,0.719,0.7191,0.7188,0.71905,6247600006.0
2007-11-22 08:25:00,0.71905,0.71935,0.7189,0.7193,2129900005.0
2007-11-22 08:30:00,0.7193,0.71935,0.71895,0.7193,5063899954.0
2007-11-22 08:35:00,0.7193,0.7194,0.71895,0.7194,3162299989.0
2007-11-22 08:40:00,0.7194,0.7197,0.7192,0.7195,4727799993.0
2007-11-22 08:45:00,0.719,0.71955,0.7185,0.7187,5876000038.0
2007-11-22 08:50:00,0.7188,0.7192,0.71875,0.71915,5548000001.0
2007-11-22 08:55:00,0.71915,0.7193,0.71895,0.71915,2566399997.0
2007-11-22 09:00:00,0.71915,0.7194,0.71915,0.71925,1292099997.0
2007-11-22 09:05:00,0.71925,0.71935,0.71905,0.71905,2901100015.0
2007-11-22 09:10:00,0.7191,0.71925,0.7181,0.7192,2469700018.0
2007-11-22 09:15:00,0.7192,0.7193,0.71895,0.71895,3966799994.0
2007-11-22 09:20:00,0.71895,0.71915,0.7189,0.71915,3377800011.0
2007-11-22 09:25:00,0.7191,0.71925,0.719,0.71915,4806100018.0
2007-11-22 09:30:00,0.71915,0.71925,0.71905,0.7192,6305499955.0
2007-11-22 09:35:00,0.7192,0.71955,0.71915,0.7194,3668700000.0
2007-11-22 09:40:00,0.7194,0.7194,0.719,0.719,6993699943.0
2007-11-22 09:45:00,0.7179,0.7189,0.7178,0.7188,7378700007.0
2007-11-22 09:50:00,0.7182,0.71875,0.7182,0.7186,7170000005.0
2007-11-22 09:55:00,0.71865,0.7188,0.7185,0.71865,6230599997.0
2007-11-22 10:00:00,0.7186,0.71865,0.718,0.71805,5303999999.0
2007-11-22 10:05:00,0.71805,0.7185,0.71765,0.71815,8913599926.0
2007-11-22 10:10:00,0.71815,0.7193,0.7181,0.71825,4304700000.0
2007-11-22 10:15:00,0.71825,0.7183,0.71795,0.718,3944499989.0
2007-11-22 10:20:00,0.718,0.7188,0.7179,0.7182,5785899977.0
2007-11-22 10:25:00,0.71825,0.719,0.71815,0.71815,5450400014.0
2007-11-22 10:30:00,0.7182,0.7191,0.71795,0.718,4812199993.0
2007-11-22 10:35:00,0.71805,0.7186,0.7177,0.71785,7474500021.0
2007-11-22 10:40:00,0.71785,0.71795,0.7177,0.71795,4087700005.0
2007-11-22 10:45:00,0.71795,0.7185,0.71785,0.7184,5884899950.0
2007-11-22 10:50:00,0.7184,0.7184,0.7182,0.71835,7197900002.0
2007-11-22 10:55:00,0.71835,0.7185,0.7182,0.71835,4135099955.0
2007-11-22 11:00:00,0.71835,0.7185,0.7183,0.7184,2582899991.0
2007-11-22 11:05:00,0.7184,0.71885,0.7184,0.71885,6683700004.0
2007-11-22 11:10:00,0.71885,0.7193,0.7184,0.7189,8699400053.0
2007-11-22 11:15:00,0.7189,0.719,0.7183,0.7184,4109399975.0
2007-11-22 11:20:00,0.7186,0.7189,0.7186,0.71885,5262900030.0
2007-11-22 11:25:00,0.71885,0.719,0.7188,0.7189,6246300015.0
2007-11-22 11:30:00,0.719,0.71915,0.7189,0.719,5613399998.0
2007-11-22 11:35:00,0.71905,0.71905,0.7185,0.71855,4567399996.0
2007-11-22 11:40:00,0.7185,0.7187,0.7184,0.7185,5139200092.0
2007-11-22 11:45:00,0.7185,0.7185,0.7183,0.7183,4905199991.0
2007-11-22 11:50:00,0.7185,0.71895,0.71825,0.7188,5832800008.0
2007-11-22 11:55:00,0.7188,0.7188,0.71825,0.7186,6615500024.0
2007-11-22 12:00:00,0.71845,0.7187,0.7184,0.71855,7326999981.0
2007-11-22 12:05:00,0.71855,0.71865,0.71855,0.71855,4098800009.0
2007-11-22 12:10:00,0.71855,0.7186,0.7183,0.7185,8387400041.0
2007-11-22 12:15:00,0.7184,0.7186,0.71835,0.71845,8435299982.0
2007-11-22 12:20:00,0.71845,0.7187,0.71845,0.71855,6648299982.0
2007-11-22 12:25:00,0.71855,0.7187,0.71825,0.7187,6960300004.0
2007-11-22 12:30:00,0.7184,0.71845,0.7183,0.7184,4058300015.0
2007-11-22 12:35:00,0.7184,0.7185,0.71835,0.7185,4312199970.0
2007-11-22 12:40:00,0.7185,0.71875,0.7185,0.7187,6660899990.0
2007-11-22 12:45:00,0.7187,0.7187,0.7184,0.71855,4486699991.0
2007-11-22 12:50:00,0.7185,0.71875,0.7184,0.71865,5225900019.0
2007-11-22 12:55:00,0.71865,0.7187,0.718,0.718,7117699955.0
2007-11-22 13:00:00,0.7181,0.7187,0.718,0.7182,6810800058.0
2007-11-22 13:05:00,0.7181,0.71865,0.7181,0.7185,6110800038.0
2007-11-22 13:10:00,0.7185,0.71865,0.7179,0.7179,6387399989.0
2007-11-22 13:15:00,0.7186,0.7186,0.718,0.71845,6270299971.0
2007-11-22 13:20:00,0.7184,0.7188,0.7183,0.71875,5757999975.0
2007-11-22 13:25:00,0.71875,0.71875,0.7181,0.7187,6800900007.0
2007-11-22 13:30:00,0.7187,0.7188,0.71865,0.71865,5890900004.0
2007-11-22 13:35:00,0.71865,0.7188,0.7186,0.7187,4325000001.0
2007-11-22 13:40:00,0.7188,0.7188,0.7184,0.7185,5060699970.0
2007-11-22 13:45:00,0.7184,0.71855,0.71825,0.7183,4384900006.0
2007-11-22 13:50:00,0.7183,0.7183,0.71805,0.71815,5520800037.0
2007-11-22 13:55:00,0.71815,0.7183,0.71805,0.71805,7236299980.0
2007-11-22 14:00:00,0.71805,0.7182,0.71805,0.7182,4452700021.0
2007-11-22 14:05:00,0.7182,0.7183,0.7181,0.71825,2646899979.0
2007-11-22 14:10:00,0.71825,0.7183,0.71795,0.718,3474400016.0
2007-11-22 14:15:00,0.718,0.7182,0.718,0.7181,2812300009.0
2007-11-22 14:20:00,0.71815,0.7182,0.71805,0.7181,3698099992.0
2007-11-22 14:25:00,0.7182,0.7184,0.71805,0.7181,7170099976.0
2007-11-22 14:30:00,0.7185,0.7185,0.7181,0.71835,3533399994.0
2007-11-22 14:35:00,0.71835,0.7184,0.7183,0.7184,2665099988.0
2007-11-22 14:40:00,0.7184,0.71865,0.71835,0.71855,4891500012.0
2007-11-22 14:45:00,0.71855,0.7186,0.71835,0.71845,5097099979.0
2007-11-22 14:50:00,0.71845,0.7185,0.71825,0.71825,5351200022.0
2007-11-22 14:55:00,0.7183,0.7184,0.7182,0.7183,6746299964.0
2007-11-22 15:00:00,0.7183,0.7184,0.71825,0.71835,4608200013.0
2007-11-22 15:05:00,0.71835,0.7185,0.71825,0.7184,5364500001.0
2007-11-22 15:10:00,0.7184,0.7185,0.7183,0.71845,4180599994.0
2007-11-22 15:15:00,0.71845,0.7189,0.71845,0.71855,4254800009.0
2007-11-22 15:20:00,0.7186,0.71865,0.7185,0.71855,4830800047.0
2007-11-22 15:25:00,0.71855,0.71865,0.7185,0.7186,2705599994.0
2007-11-22 15:30:00,0.7186,0.71865,0.7184,0.7186,5544199979.0
2007-11-22 15:35:00,0.7186,0.7187,0.7185,0.7186,4262300031.0
2007-11-22 15:40:00,0.7186,0.71865,0.71845,0.7185,2928700003.0
2007-11-22 15:45:00,0.7185,0.71875,0.71845,0.71865,4127600000.0
2007-11-22 15:50:00,0.71865,0.71875,0.7186,0.71875,3761199988.0
2007-11-22 15:55:00,0.71875,0.71885,0.71865,0.7188,5253699942.0
2007-11-22 16:00:00,0.7188,0.7189,0.7187,0.71885,5433699978.0
2007-11-22 16:05:00,0.71875,0.7192,0.7187,0.7191,4656399966.0
2007-11-22 16:10:00,0.7191,0.7191,0.71875,0.71885,5175899945.0
2007-11-22 16:15:00,0.71885,0.71895,0.7187,0.71885,3493200011.0
2007-11-22 16:20:00,0.71885,0.719,0.7185,0.71895,6174299996.0
2007-11-22 16:25:00,0.71895,0.719,0.7188,0.7188,5657499975.0
2007-11-22 16:30:00,0.7188,0.7189,0.7186,0.71865,5449000012.0
2007-11-22 16:35:00,0.7187,0.7196,0.7184,0.7185,7255200003.0
2007-11-22 16:40:00,0.7185,0.7187,0.7185,0.71865,4345599985.0
2007-11-22 16:45:00,0.71865,0.7189,0.71865,0.71885,5474399995.0
2007-11-22 16:50:00,0.71885,0.719,0.7188,0.71895,3944200003.0
2007-11-22 16:55:00,0.71895,0.719,0.7187,0.719,5580799993.0
2007-11-22 17:00:00,0.719,0.7192,0.71885,0.7189,6017199977.0
2007-11-22 17:05:00,0.7189,0.719,0.7188,0.71885,5116299956.0
2007-11-22 17:10:00,0.71885,0.719,0.7188,0.7189,4735000007.0
2007-11-22 17:15:00,0.7189,0.7189,0.7187,0.7188,2486999986.0
2007-11-22 17:20:00,0.7188,0.7189,0.71855,0.71885,6596800041.0
2007-11-22 17:25:00,0.7189,0.7191,0.7188,0.71905,5904099973.0
2007-11-22 17:30:00,0.71905,0.71945,0.719,0.71925,5427900007.0
2007-11-22 17:35:00,0.71925,0.7202,0.7192,0.7202,7056999980.0
2007-11-22 17:40:00,0.7194,0.7203,0.7194,0.72015,6164900003.0
2007-11-22 17:45:00,0.72015,0.7203,0.72005,0.72015,5063099997.0
2007-11-22 17:50:00,0.72015,0.7202,0.7199,0.7201,4910400012.0
2007-11-22 17:55:00,0.7201,0.7204,0.72,0.7204,5349000002.0
2007-11-22 18:00:00,0.7204,0.7205,0.72005,0.7202,4904499999.0
2007-11-22 18:05:00,0.7202,0.7202,0.72005,0.7201,3113899996.0
2007-11-22 18:10:00,0.72005,0.7201,0.71965,0.71975,4247999980.0
2007-11-22 18:15:00,0.71975,0.7198,0.7195,0.71975,4846699959.0
2007-11-22 18:20:00,0.71975,0.7201,0.7197,0.72005,4673299987.0
2007-11-22 18:25:00,0.72005,0.7203,0.7199,0.71995,6423700018.0
2007-11-22 18:30:00,0.71995,0.72015,0.7199,0.7201,3496700022.0
2007-11-22 18:35:00,0.7201,0.7203,0.72005,0.7202,1751199989.0
2007-11-22 18:40:00,0.72025,0.7205,0.72015,0.72035,2488099992.0
2007-11-22 18:45:00,0.72035,0.7204,0.72015,0.7204,4114100011.0
2007-11-22 18:50:00,0.7204,0.7207,0.7204,0.7206,2964799985.0
2007-11-22 18:55:00,0.72065,0.72075,0.72045,0.7207,2719999977.0
2007-11-22 19:00:00,0.7207,0.72085,0.7206,0.7208,1967499990.0
2007-11-22 19:05:00,0.7208,0.721,0.72075,0.7209,4678599951.0
2007-11-22 19:10:00,0.7209,0.72095,0.7207,0.7208,3859400008.0
2007-11-22 19:15:00,0.7208,0.72095,0.72065,0.72065,3515599986.0
2007-11-22 19:20:00,0.72065,0.7207,0.72045,0.7205,3661100049.0
2007-11-22 19:25:00,0.7205,0.7206,0.72005,0.72015,5525999998.0
2007-11-22 19:30:00,0.72015,0.7207,0.7201,0.72045,3485399969.0
2007-11-22 19:35:00,0.72045,0.7207,0.72035,0.7206,4302299941.0
2007-11-22 19:40:00,0.7206,0.7207,0.72035,0.72055,3176399996.0
2007-11-22 19:45:00,0.7206,0.7207,0.7202,0.7205,4452499969.0
2007-11-22 19:50:00,0.7205,0.7208,0.7202,0.72075,4470100062.0
2007-11-22 19:55:00,0.72075,0.721,0.72055,0.7209,4761200002.0
2007-11-22 20:00:00,0.7209,0.7209,0.7203,0.7208,3156599996.0
2007-11-22 20:05:00,0.7208,0.7209,0.7205,0.7205,3835599990.0
2007-11-22 20:10:00,0.7205,0.72065,0.72005,0.7205,3702799977.0
2007-11-22 20:15:00,0.7205,0.7205,0.72015,0.7203,2425500016.0
2007-11-22 20:20:00,0.7204,0.7206,0.72015,0.7203,1688300020.0
2007-11-22 20:25:00,0.7203,0.7205,0.71995,0.71995,1626900025.0
2007-11-22 20:30:00,0.7203,0.7204,0.7199,0.7204,2049799977.0
2007-11-22 20:35:00,0.7204,0.7206,0.7202,0.7205,810500004.0
2007-11-22 20:40:00,0.7205,0.7206,0.72025,0.7206,1642999963.0
2007-11-22 20:45:00,0.7206,0.7206,0.7202,0.7205,862199981.0
2007-11-22 20:50:00,0.7205,0.7207,0.7202,0.72035,884399996.0
2007-11-22 20:55:00,0.72035,0.7204,0.7201,0.72035,1715900015.0
2007-11-22 21:00:00,0.72035,0.7204,0.71975,0.72005,2032500004.0
2007-11-22 21:05:00,0.72005,0.7202,0.71955,0.7202,1458199983.0
2007-11-22 21:10:00,0.7202,0.7202,0.7193,0.71975,2674200010.0
2007-11-22 21:15:00,0.71985,0.71985,0.7192,0.71925,3282500010.0
2007-11-22 21:20:00,0.7193,0.7196,0.7192,0.7194,2445899950.0
2007-11-22 21:25:00,0.7194,0.71955,0.71915,0.7195,2138600001.0
2007-11-22 21:30:00,0.7194,0.7195,0.71935,0.71945,2144800043.0
2007-11-22 21:35:00,0.71945,0.71995,0.71935,0.7199,2653000005.0
2007-11-22 21:40:00,0.7199,0.71995,0.71965,0.7198,1348499997.0
2007-11-22 21:45:00,0.7198,0.7199,0.7197,0.7199,1476299997.0
2007-11-22 21:50:00,0.7199,0.72005,0.7198,0.72,2164499993.0
2007-11-22 21:55:00,0.72,0.72,0.7198,0.71995,1501299983.0
2007-11-22 22:00:00,0.71995,0.72005,0.7194,0.72,865199997.0
2007-11-22 22:05:00,0.72,0.72,0.71965,0.71975,1092499990.0
2007-11-22 22:10:00,0.7197,0.71975,0.71955,0.71955,1711599983.0
2007-11-22 22:15:00,0.71955,0.72005,0.71955,0.72005,2605699983.0
2007-11-22 22:20:00,0.72005,0.72015,0.7195,0.71975,1055500001.0
2007-11-22 22:25:00,0.72005,0.7201,0.71965,0.7199,1428599993.0
2007-11-22 22:30:00,0.7199,0.72,0.71965,0.7199,1181400003.0
2007-11-22 22:35:00,0.7199,0.72,0.71965,0.72,1142300008.0
2007-11-22 22:40:00,0.72,0.72,0.7198,0.7199,662199992.0
2007-11-22 22:45:00,0.71995,0.71995,0.71965,0.7199,673800017.0
2007-11-22 22:50:00,0.71988,0.71995,0.71975,0.71979,785199986.0
2007-11-22 22:55:00,0.72,0.72,0.7198,0.7198,547200002.0
2007-11-22 23:00:00,0.7198,0.7199,0.71965,0.7197,999300004.0
2007-11-22 23:05:00,0.7197,0.7197,0.7193,0.7195,909800006.0
2007-11-22 23:10:00,0.7195,0.7196,0.7192,0.7196,880499993.0
2007-11-22 23:15:00,0.7196,0.71965,0.71925,0.7196,790500000.0
2007-11-22 23:20:00,0.7193,0.71965,0.7193,0.7195,911900012.0
2007-11-22 23:25:00,0.7195,0.7196,0.7194,0.7194,2068599999.0
2007-11-22 23:30:00,0.7194,0.71952,0.71935,0.7194,1274999992.0
2007-11-22 23:35:00,0.7194,0.7194,0.7193,0.7194,1364999997.0
2007-11-22 23:40:00,0.7194,0.7201,0.7193,0.7198,3368099986.0
2007-11-22 23:45:00,0.7198,0.72,0.7195,0.7198,1695599998.0
2007-11-22 23:50:00,0.7198,0.7205,0.71965,0.7197,4477899992.0
2007-11-22 23:55:00,0.71965,0.72,0.71965,0.71985,2087500002.0
2007-11-23 00:00:00,0.7199,0.72,0.7197,0.7197,1363700000.0
2007-11-23 00:05:00,0.7197,0.7198,0.71935,0.7196,1284199999.0
2007-11-23 00:10:00,0.7196,0.7199,0.7196,0.7197,2354000018.0
2007-11-23 00:15:00,0.7197,0.7198,0.7193,0.7196,854199999.0
2007-11-23 00:20:00,0.7196,0.7197,0.7192,0.7192,829299997.0
2007-11-23 00:25:00,0.7193,0.7196,0.71895,0.7194,1702400018.0
2007-11-23 00:30:00,0.7193,0.7196,0.7191,0.7191,745100012.0
2007-11-23 00:35:00,0.7191,0.7197,0.7191,0.7196,784200008.0
2007-11-23 00:40:00,0.7196,0.7197,0.7191,0.7195,687100003.0
2007-11-23 00:45:00,0.7195,0.7196,0.7191,0.71925,867400002.0
2007-11-23 00:50:00,0.7195,0.7196,0.71945,0.7195,414800000.0
2007-11-23 00:55:00,0.7195,0.7196,0.7191,0.7196,519300002.0
2007-11-23 01:00:00,0.7196,0.7197,0.7195,0.7196,1563100001.0
2007-11-23 01:05:00,0.7196,0.7201,0.71955,0.7201,2018700006.0
2007-11-23 01:10:00,0.7201,0.7201,0.71975,0.7199,1595399998.0
2007-11-23 01:15:00,0.7199,0.7199,0.71955,0.7196,1391200000.0
2007-11-23 01:20:00,0.7197,0.72,0.7196,0.7198,2386700004.0
2007-11-23 01:25:00,0.7199,0.7199,0.71955,0.7198,1183200007.0
2007-11-23 01:30:00,0.7198,0.7199,0.7195,0.7199,2469399998.0
2007-11-23 01:35:00,0.7199,0.7199,0.7195,0.7199,2443200000.0
2007-11-23 01:40:00,0.7199,0.72,0.71975,0.7199,1103800000.0
2007-11-23 01:45:00,0.7199,0.7199,0.71975,0.7199,1946299998.0
2007-11-23 01:50:00,0.7199,0.7199,0.7196,0.7198,1564400000.0
2007-11-23 01:55:00,0.7198,0.7201,0.7198,0.7201,2274600008.0
2007-11-23 02:00:00,0.7201,0.7201,0.7198,0.72,4599099994.0
2007-11-23 02:05:00,0.72,0.7202,0.71995,0.72,4036999993.0
2007-11-23 02:10:00,0.72,0.7201,0.7198,0.72,3801500004.0
2007-11-23 02:15:00,0.7201,0.7201,0.71985,0.7201,2732899990.0
2007-11-23 02:20:00,0.7201,0.7202,0.71985,0.72015,3549299990.0
2007-11-23 02:25:00,0.7202,0.7202,0.7199,0.7201,3478300004.0
2007-11-23 02:30:00,0.7201,0.7202,0.7199,0.72,3531399947.0
2007-11-23 02:35:00,0.7199,0.7199,0.71945,0.7195,4500199969.0
2007-11-23 02:40:00,0.7195,0.7197,0.7194,0.7197,2164999999.0
2007-11-23 02:45:00,0.7197,0.7198,0.7196,0.7197,1218699996.0
2007-11-23 02:50:00,0.7197,0.71975,0.7195,0.7196,3224100018.0
2007-11-23 02:55:00,0.7196,0.71965,0.7191,0.7194,4989599996.0
2007-11-23 03:00:00,0.7192,0.7194,0.7192,0.7192,5785999999.0
2007-11-23 03:05:00,0.7192,0.7194,0.7189,0.719,5798500046.0
2007-11-23 03:10:00,0.719,0.7191,0.7189,0.71895,5599400008.0
2007-11-23 03:15:00,0.719,0.71915,0.71885,0.71895,3717799996.0
2007-11-23 03:20:00,0.71895,0.7198,0.71885,0.7195,4771099999.0
2007-11-23 03:25:00,0.7196,0.7197,0.7195,0.7196,6071599988.0
2007-11-23 03:30:00,0.71865,0.7209,0.71855,0.71895,8928700012.0
2007-11-23 03:35:00,0.71895,0.71905,0.71855,0.7189,4227999948.0
2007-11-23 03:40:00,0.7204,0.7205,0.71875,0.71895,7178699900.0
2007-11-23 03:45:00,0.71895,0.7204,0.7189,0.71915,7843200080.0
2007-11-23 03:50:00,0.71915,0.7207,0.71905,0.7195,6166500077.0
2007-11-23 03:55:00,0.7195,0.7207,0.71905,0.7191,8824900085.0
2007-11-23 04:00:00,0.7191,0.7194,0.71895,0.71895,7674200061.0
2007-11-23 04:05:00,0.71895,0.7196,0.7189,0.71945,7257500132.0
2007-11-23 04:10:00,0.7194,0.71965,0.7194,0.71965,3054900033.0
2007-11-23 04:15:00,0.71965,0.71965,0.71945,0.71955,3216600025.0
2007-11-23 04:20:00,0.71945,0.7196,0.7194,0.71945,2746300004.0
2007-11-23 04:25:00,0.71945,0.7197,0.7194,0.7196,2465000000.0
2007-11-23 04:30:00,0.7196,0.7208,0.71955,0.7204,4939500007.0
2007-11-23 04:35:00,0.7205,0.7207,0.7202,0.7203,3944400014.0
2007-11-23 04:40:00,0.7203,0.72065,0.7202,0.7203,3868799999.0
2007-11-23 04:45:00,0.7203,0.7204,0.7201,0.72035,3989599969.0
2007-11-23 04:50:00,0.7204,0.72065,0.72015,0.72035,4909499971.0
2007-11-23 04:55:00,0.72035,0.7206,0.7203,0.72045,6680000037.0
2007-11-23 05:00:00,0.72045,0.7205,0.72025,0.72045,2867700000.0
2007-11-23 05:05:00,0.7205,0.72065,0.72015,0.7202,4213299969.0
2007-11-23 05:10:00,0.7202,0.72035,0.72005,0.7202,5479600018.0
2007-11-23 05:15:00,0.7201,0.72055,0.72005,0.7203,2577200008.0
2007-11-23 05:20:00,0.7203,0.72045,0.72015,0.72045,2422299933.0
2007-11-23 05:25:00,0.7204,0.7205,0.7203,0.72045,2155899970.0
2007-11-23 05:30:00,0.72045,0.7205,0.7204,0.72045,1514600003.0
2007-11-23 05:35:00,0.7204,0.72045,0.7201,0.7202,3672199974.0
2007-11-23 05:40:00,0.72025,0.7203,0.71995,0.7201,4669100008.0
2007-11-23 05:45:00,0.7201,0.7203,0.72,0.7202,5099900105.0
2007-11-23 05:50:00,0.7202,0.7204,0.72,0.72035,3654200023.0
2007-11-23 05:55:00,0.7204,0.7205,0.7201,0.7203,4856999998.0
2007-11-23 06:00:00,0.7203,0.7203,0.72015,0.72015,3622699966.0
2007-11-23 06:05:00,0.7202,0.7204,0.72,0.72035,2168499994.0
2007-11-23 06:10:00,0.72035,0.7206,0.72025,0.72045,3884000045.0
2007-11-23 06:15:00,0.72045,0.7206,0.7201,0.7206,6765199969.0
2007-11-23 06:20:00,0.7201,0.7203,0.71995,0.72015,6254800033.0
2007-11-23 06:25:00,0.72015,0.7206,0.72015,0.72045,3771599990.0
2007-11-23 06:30:00,0.72045,0.72085,0.72025,0.72055,7057700068.0
2007-11-23 06:35:00,0.72055,0.7208,0.72055,0.7206,3039200052.0
2007-11-23 06:40:00,0.7206,0.72085,0.72055,0.72065,3986900013.0
2007-11-23 06:45:00,0.72075,0.7208,0.72055,0.7207,1747500005.0
2007-11-23 06:50:00,0.72065,0.72075,0.72045,0.7206,4251600075.0
2007-11-23 06:55:00,0.7206,0.72065,0.7206,0.7206,1325500023.0
2007-11-23 07:00:00,0.72055,0.7208,0.72025,0.72065,4626700014.0
2007-11-23 07:05:00,0.7206,0.72085,0.7205,0.72085,2322499967.0
2007-11-23 07:10:00,0.72085,0.7209,0.7204,0.7205,3960599993.0
2007-11-23 07:15:00,0.7205,0.7207,0.72035,0.7204,7328500161.0
2007-11-23 07:20:00,0.7204,0.72085,0.7204,0.7207,2881100054.0
2007-11-23 07:25:00,0.7206,0.72085,0.7205,0.72075,3736300053.0
2007-11-23 07:30:00,0.7204,0.72065,0.7203,0.7206,5145700049.0
2007-11-23 07:35:00,0.7204,0.7207,0.7204,0.7207,4798499937.0
2007-11-23 07:40:00,0.7207,0.7209,0.7204,0.7205,5402600014.0
2007-11-23 07:45:00,0.7204,0.7213,0.7204,0.7209,6697400013.0
2007-11-23 07:50:00,0.7209,0.7211,0.7208,0.721,3073199963.0
2007-11-23 07:55:00,0.7209,0.72105,0.7205,0.7208,5313500004.0
2007-11-23 08:00:00,0.7208,0.72085,0.72065,0.7208,3892800006.0
2007-11-23 08:05:00,0.7207,0.7208,0.72065,0.7207,2645800002.0
2007-11-23 08:10:00,0.7207,0.72085,0.7206,0.72075,3969200020.0
2007-11-23 08:15:00,0.72075,0.7208,0.72,0.72,5151999985.0
2007-11-23 08:20:00,0.7205,0.7207,0.7198,0.72055,4307699911.0
2007-11-23 08:25:00,0.7206,0.7207,0.7202,0.7203,3739799999.0
2007-11-23 08:30:00,0.7203,0.72035,0.72015,0.72035,611099988.0
2007-11-23 08:35:00,0.72035,0.7205,0.7203,0.7204,4088399996.0
2007-11-23 08:40:00,0.7205,0.7205,0.72,0.7204,5619500028.0
2007-11-23 08:45:00,0.7204,0.7206,0.7202,0.7206,4437599990.0
2007-11-23 08:50:00,0.7206,0.7208,0.7204,0.7205,7863500023.0
2007-11-23 08:55:00,0.72045,0.7206,0.7202,0.7203,4458899947.0
2007-11-23 09:00:00,0.72035,0.7206,0.72,0.7205,7639800026.0
2007-11-23 09:05:00,0.72045,0.7205,0.7195,0.72035,6710299919.0
2007-11-23 09:10:00,0.7204,0.7205,0.72005,0.7204,6505100002.0
2007-11-23 09:15:00,0.7204,0.7204,0.72005,0.7201,3284000000.0
2007-11-23 09:20:00,0.7201,0.7202,0.7197,0.7197,6595899972.0
2007-11-23 09:25:00,0.7194,0.7199,0.7192,0.71975,7734700053.0
2007-11-23 09:30:00,0.71975,0.7198,0.7195,0.7196,6820999994.0
2007-11-23 09:35:00,0.7199,0.7203,0.7194,0.7195,6625000001.0
2007-11-23 09:40:00,0.7203,0.7203,0.72005,0.72015,4243600013.0
2007-11-23 09:45:00,0.72015,0.7205,0.719,0.72025,5233999995.0
2007-11-23 09:50:00,0.7194,0.7203,0.7193,0.72015,7299899965.0
2007-11-23 09:55:00,0.7197,0.7198,0.7195,0.7195,6325999935.0
2007-11-23 10:00:00,0.7203,0.7204,0.7193,0.7195,6381199985.0
2007-11-23 10:05:00,0.7194,0.71955,0.7186,0.71955,6134400011.0
2007-11-23 10:10:00,0.71955,0.71955,0.7186,0.7188,9865000024.0
2007-11-23 10:15:00,0.7189,0.71945,0.7189,0.7193,6444900000.0
2007-11-23 10:20:00,0.7193,0.71965,0.7182,0.7183,8014699977.0
2007-11-23 10:25:00,0.7194,0.71955,0.7181,0.7194,6265600020.0
2007-11-23 10:30:00,0.71935,0.7197,0.71935,0.71965,5613699982.0
2007-11-23 10:35:00,0.7196,0.71975,0.71945,0.71955,8098399966.0
2007-11-23 10:40:00,0.71955,0.71975,0.7186,0.7191,6020699985.0
2007-11-23 10:45:00,0.7191,0.7195,0.7187,0.71935,7890299904.0
2007-11-23 10:50:00,0.71935,0.7197,0.719,0.7191,6914199957.0
2007-11-23 10:55:00,0.7198,0.71985,0.7195,0.71955,6048899991.0
2007-11-23 11:00:00,0.7196,0.71965,0.7194,0.71965,6712200000.0
2007-11-23 11:05:00,0.71965,0.71965,0.7186,0.7187,7109299997.0
2007-11-23 11:10:00,0.7187,0.719,0.7186,0.71895,6011499987.0
2007-11-23 11:15:00,0.71895,0.71905,0.7187,0.71875,6193699983.0
2007-11-23 11:20:00,0.71875,0.7191,0.71835,0.71835,6345399994.0
2007-11-23 11:25:00,0.71835,0.7185,0.71805,0.7182,6121899999.0
2007-11-23 11:30:00,0.7185,0.7186,0.7183,0.7185,7543000015.0
2007-11-23 11:35:00,0.7184,0.7192,0.7184,0.71905,7806400013.0
2007-11-23 11:40:00,0.71905,0.7193,0.7187,0.71895,6526900019.0
2007-11-23 11:45:00,0.71895,0.71905,0.71865,0.7189,8251599982.0
2007-11-23 11:50:00,0.7185,0.7192,0.7183,0.71915,6897400008.0
2007-11-23 11:55:00,0.7184,0.7191,0.7183,0.7188,6511000010.0
2007-11-23 12:00:00,0.7189,0.7192,0.7187,0.7192,7259200023.0
2007-11-23 12:05:00,0.7191,0.7194,0.719,0.7194,7648600017.0
2007-11-23 12:10:00,0.7194,0.7196,0.7192,0.7193,5915800000.0
2007-11-23 12:15:00,0.71925,0.7197,0.71925,0.7195,6858099991.0
2007-11-23 12:20:00,0.7194,0.7195,0.71895,0.719,8166600004.0
2007-11-23 12:25:00,0.719,0.7192,0.7186,0.7187,7077099925.0
2007-11-23 12:30:00,0.7189,0.7192,0.71835,0.7192,9270049996.0
2007-11-23 12:35:00,0.7186,0.7192,0.7184,0.7189,7425700014.0
2007-11-23 12:40:00,0.7189,0.7192,0.7188,0.7192,4650399989.0
2007-11-23 12:45:00,0.7191,0.7191,0.7186,0.7187,4927899966.0
2007-11-23 12:50:00,0.71865,0.7195,0.7185,0.7195,7663899994.0
2007-11-23 12:55:00,0.7184,0.7193,0.7184,0.71885,10295999981.0
2007-11-23 13:00:00,0.7192,0.7193,0.7187,0.7192,9065900031.0
2007-11-23 13:05:00,0.7191,0.7193,0.71905,0.7192,7189200002.0
2007-11-23 13:10:00,0.7193,0.7195,0.7191,0.71935,8179699996.0
2007-11-23 13:15:00,0.7193,0.7196,0.7192,0.71945,7187299895.0
2007-11-23 13:20:00,0.7193,0.7193,0.7192,0.7192,2725799979.0
2007-11-23 13:25:00,0.7191,0.7196,0.71895,0.7195,5744299955.0
2007-11-23 13:30:00,0.7189,0.7195,0.71865,0.7195,8318599993.0
2007-11-23 13:35:00,0.71915,0.7197,0.7191,0.7192,6047300019.0
2007-11-23 13:40:00,0.7193,0.7193,0.7191,0.71925,4186000028.0
2007-11-23 13:45:00,0.71925,0.7205,0.719,0.7204,7552400024.0
2007-11-23 13:50:00,0.7205,0.7205,0.71925,0.7195,4352699996.0
2007-11-23 13:55:00,0.7201,0.7202,0.7192,0.7201,7735700008.0
2007-11-23 14:00:00,0.7202,0.7202,0.71915,0.7192,6705399982.0
2007-11-23 14:05:00,0.7201,0.7201,0.7191,0.7193,4664199995.0
2007-11-23 14:10:00,0.7193,0.7203,0.71915,0.7194,7986799964.0
2007-11-23 14:15:00,0.71935,0.7202,0.7191,0.7201,4875200028.0
2007-11-23 14:20:00,0.72,0.7201,0.71925,0.71925,3648899966.0
2007-11-23 14:25:00,0.7193,0.72,0.71925,0.7196,5433599956.0
2007-11-23 14:30:00,0.7202,0.7202,0.7194,0.7196,8012499910.0
2007-11-23 14:35:00,0.7196,0.7198,0.71955,0.7197,8155700020.0
2007-11-23 14:40:00,0.7197,0.7202,0.71955,0.72015,8936100012.0
2007-11-23 14:45:00,0.7204,0.7206,0.72025,0.7205,8426199965.0
2007-11-23 14:50:00,0.7204,0.7204,0.72,0.7201,9979299957.0
2007-11-23 14:55:00,0.7201,0.7203,0.72005,0.72015,4740000051.0
2007-11-23 15:00:00,0.72015,0.7204,0.72015,0.7202,4952300026.0
2007-11-23 15:05:00,0.7202,0.7203,0.7201,0.7202,5621100071.0
2007-11-23 15:10:00,0.7203,0.7206,0.72025,0.7204,4555399972.0
2007-11-23 15:15:00,0.72025,0.72025,0.72005,0.7202,3875200002.0
2007-11-23 15:20:00,0.7207,0.7207,0.71995,0.72,7168100027.0
2007-11-23 15:25:00,0.7207,0.7209,0.7205,0.7205,7773500000.0
2007-11-23 15:30:00,0.7204,0.7205,0.7202,0.7203,3109400000.0
2007-11-23 15:35:00,0.7204,0.7205,0.7204,0.7205,3109400000.0
2007-11-23 15:40:00,0.7206,0.7206,0.7204,0.7205,6218800000.0
2007-11-23 15:45:00,0.7204,0.7206,0.7203,0.7204,4324500008.0
2007-11-23 15:50:00,0.7204,0.7205,0.7203,0.7205,5432699995.0
2007-11-23 15:55:00,0.7203,0.7205,0.7202,0.7204,7998700012.0
2007-11-23 16:00:00,0.7206,0.7213,0.7203,0.7209,7848600008.0
2007-11-23 16:05:00,0.721,0.721,0.7205,0.7205,7604000016.0
2007-11-23 16:10:00,0.7206,0.7207,0.7205,0.7205,5691800039.0
2007-11-23 16:15:00,0.72065,0.7207,0.72055,0.7207,5457699978.0
2007-11-23 16:20:00,0.7207,0.7209,0.7206,0.72085,7307999978.0
2007-11-23 16:25:00,0.7205,0.7209,0.7203,0.7203,6136600006.0
2007-11-23 16:30:00,0.7206,0.7206,0.7203,0.7206,8024400132.0
2007-11-23 16:35:00,0.7205,0.7206,0.7203,0.7205,4288900059.0
2007-11-23 16:40:00,0.7206,0.7206,0.7203,0.7204,2443599990.0
2007-11-23 16:45:00,0.7206,0.7206,0.7202,0.7206,6362199954.0
2007-11-23 16:50:00,0.7206,0.7206,0.7201,0.7201,1319200002.0
2007-11-23 16:55:00,0.72065,0.7207,0.7205,0.7206,4361000029.0
2007-11-23 17:00:00,0.7206,0.7207,0.7201,0.7202,9341499937.0
2007-11-23 17:05:00,0.721,0.721,0.7203,0.7208,6896899938.0
2007-11-23 17:10:00,0.7208,0.7208,0.7203,0.7204,4795499986.0
2007-11-23 17:15:00,0.7206,0.7208,0.72035,0.7205,7137200039.0
2007-11-23 17:20:00,0.7205,0.7207,0.7205,0.7205,6388800018.0
2007-11-23 17:25:00,0.7206,0.7211,0.7204,0.7204,5830800016.0
2007-11-23 17:30:00,0.7204,0.7207,0.7203,0.7207,5767100029.0
2007-11-23 17:35:00,0.72055,0.7206,0.72035,0.72045,4575700033.0
2007-11-23 17:40:00,0.7205,0.7207,0.72035,0.7207,5367099999.0
2007-11-23 17:45:00,0.72035,0.7204,0.72005,0.7202,5953400041.0
2007-11-23 17:50:00,0.7202,0.7202,0.72005,0.7202,4606999983.0
2007-11-23 17:55:00,0.7202,0.7207,0.7201,0.7207,4799399998.0
2007-11-23 18:00:00,0.7203,0.7203,0.72015,0.72025,2976299997.0
2007-11-23 18:05:00,0.7205,0.72095,0.72035,0.7209,6468399987.0
2007-11-23 18:10:00,0.7206,0.7206,0.72035,0.7204,3598900017.0
2007-11-23 18:15:00,0.72045,0.72055,0.7204,0.7205,3991200000.0
2007-11-23 18:20:00,0.7204,0.72055,0.7202,0.7203,3795900010.0
2007-11-23 18:25:00,0.7208,0.7211,0.7207,0.7209,5131500028.0
2007-11-23 18:30:00,0.7209,0.7209,0.7203,0.7207,6378399951.0
2007-11-23 18:35:00,0.7207,0.72075,0.7206,0.7207,3996900013.0
2007-11-23 18:40:00,0.7207,0.72085,0.72055,0.7208,4818699981.0
2007-11-23 18:45:00,0.7208,0.7208,0.7194,0.7208,6379599998.0
2007-11-23 18:50:00,0.7208,0.721,0.7207,0.7208,4822500025.0
2007-11-23 18:55:00,0.7208,0.7208,0.72065,0.72075,6909200011.0
2007-11-23 19:00:00,0.72075,0.7208,0.72065,0.7207,3672800016.0
2007-11-23 19:05:00,0.7207,0.7207,0.72045,0.7206,5420099929.0
2007-11-23 19:10:00,0.7206,0.7207,0.72055,0.72065,6637600010.0
2007-11-23 19:15:00,0.72065,0.7207,0.72055,0.72055,1894299996.0
2007-11-23 19:20:00,0.7206,0.7206,0.7203,0.72035,4461500000.0
2007-11-23 19:25:00,0.7203,0.7204,0.72015,0.7204,6294300027.0
2007-11-23 19:30:00,0.7204,0.7205,0.7201,0.7203,3656800009.0
2007-11-23 19:35:00,0.7203,0.7203,0.7199,0.7201,4107399962.0
2007-11-23 19:40:00,0.7201,0.7202,0.72,0.72005,4226000016.0
2007-11-23 19:45:00,0.72005,0.72005,0.71935,0.7195,4389399999.0
2007-11-23 19:50:00,0.7204,0.7204,0.71955,0.7196,4869700064.0
2007-11-23 19:55:00,0.7202,0.7203,0.71965,0.7203,6011799905.0
2007-11-23 20:00:00,0.7202,0.7203,0.71985,0.71995,4353899960.0
2007-11-23 20:05:00,0.71995,0.7201,0.7198,0.72005,5036900012.0
2007-11-23 20:10:00,0.7201,0.7202,0.71995,0.7201,5299599958.0
2007-11-23 20:15:00,0.72005,0.72025,0.72005,0.72015,2940000016.0
2007-11-23 20:20:00,0.72015,0.7202,0.71995,0.72005,1831699989.0
2007-11-23 20:25:00,0.72,0.7202,0.72,0.72015,1971400038.0
2007-11-23 20:30:00,0.72015,0.72025,0.72005,0.72025,1446399996.0
2007-11-23 20:35:00,0.72025,0.7204,0.7201,0.7204,2454700016.0
2007-11-23 20:40:00,0.72035,0.7205,0.72025,0.72025,1490799999.0
2007-11-23 20:45:00,0.72025,0.7205,0.72025,0.7203,2149599982.0
2007-11-23 20:50:00,0.7203,0.7205,0.72025,0.72025,3739800059.0
2007-11-23 20:55:00,0.72025,0.7204,0.72025,0.7204,4569799991.0
2007-11-23 21:00:00,0.7204,0.7204,0.72025,0.7203,1013899990.0
2007-11-23 21:05:00,0.7203,0.72045,0.7202,0.72035,4335300007.0
2007-11-23 21:10:00,0.72035,0.72045,0.71965,0.72,1667100006.0
2007-11-23 21:15:00,0.71995,0.72,0.7198,0.7199,6302799996.0
2007-11-23 21:20:00,0.7197,0.7198,0.7197,0.7198,3168000000.0
2007-11-23 21:25:00,0.7197,0.7197,0.7197,0.7197,1357400000.0
2007-11-23 21:30:00,0.7198,0.7199,0.7197,0.7199,6787000000.0
2007-11-23 21:35:00,0.7197,0.7199,0.7197,0.7198,5429600000.0
2007-11-23 21:40:00,0.7197,0.7199,0.7197,0.7199,7704099996.0
2007-11-23 21:45:00,0.7197,0.72,0.7197,0.7198,7560000000.0
2007-11-23 21:50:00,0.7197,0.72,0.7195,0.7199,8156099992.0
2007-11-23 21:55:00,0.7198,0.7199,0.71955,0.7199,9879800032.0
2007-11-23 22:00:00,0.7198,0.72,0.7198,0.72,7416800128.0
2007-11-23 22:05:00,0.7197,0.72,0.71955,0.72,5129400032.0
2007-11-23 22:10:00,0.7199,0.7201,0.7199,0.72,7880000000.0
2007-11-23 22:15:00,0.7199,0.72,0.7198,0.72,4728000000.0
2007-11-23 22:20:00,0.7199,0.7203,0.7199,0.72,4728000000.0
2007-11-23 22:25:00,0.7201,0.7201,0.7197,0.7199,6630400000.0
2007-11-23 22:30:00,0.72,0.72,0.7196,0.7197,7308800000.0
2007-11-23 22:35:00,0.7198,0.7198,0.7196,0.7197,7308800000.0
2007-11-23 22:40:00,0.7198,0.7198,0.7197,0.7198,8668000004.0
2007-11-23 22:45:00,0.7197,0.7198,0.7196,0.7196,8551000005.0
2007-11-23 22:50:00,0.7197,0.7197,0.7193,0.7194,6840800004.0
2007-11-23 22:55:00,0.7195,0.7195,0.7191,0.7192,6840800004.0
2007-11-23 23:00:00,0.71985,0.7199,0.71962,0.71977,3007099992.0
2007-11-23 23:05:00,0.71978,0.71991,0.71969,0.71987,2784999982.0
2007-11-23 23:10:00,0.71988,0.71995,0.71966,0.7198,2511499989.0
2007-11-23 23:15:00,0.71982,0.7199,0.71971,0.71989,2925199998.0
2007-11-23 23:20:00,0.7199,0.71992,0.71969,0.7199,2328799984.0
2007-11-23 23:25:00,0.71988,0.71995,0.71969,0.71975,3995499999.0
2007-11-23 23:30:00,0.71968,0.71983,0.71946,0.71947,2739299988.0
2007-11-23 23:35:00,0.71946,0.71968,0.71945,0.71948,3781399992.0
2007-11-23 23:40:00,0.71951,0.71969,0.71945,0.71963,4415999998.0
2007-11-23 23:45:00,0.71968,0.71971,0.71933,0.71942,2368399982.0
2007-11-23 23:50:00,0.71939,0.71949,0.71915,0.71937,5019899994.0
2007-11-23 23:55:00,0.71937,0.71937,0.719,0.719,2331099996.0
2007-11-26 00:00:00,0.71905,0.71925,0.71892,0.7191,3239899991.0
2007-11-26 00:05:00,0.7191,0.7192,0.719,0.7192,4537000000.0
2007-11-26 00:10:00,0.7192,0.71923,0.7191,0.7192,4598200000.0
2007-11-26 00:15:00,0.7192,0.7192,0.719,0.7191,2933000000.0
2007-11-26 00:20:00,0.7191,0.7191,0.719,0.7191,3922800000.0
2007-11-26 00:25:00,0.7191,0.7191,0.719,0.7191,2998100004.0
2007-11-26 00:30:00,0.7191,0.7192,0.719,0.7192,3797500000.0
2007-11-26 00:35:00,0.7192,0.7192,0.7189,0.7191,4299499984.0
2007-11-26 00:40:00,0.719,0.7192,0.7189,0.71915,1249900000.0
2007-11-26 00:45:00,0.7191,0.7192,0.71895,0.7191,885500008.0
2007-11-26 00:50:00,0.7191,0.7192,0.71905,0.71915,602599999.0
2007-11-26 00:55:00,0.71915,0.7192,0.719,0.71915,718000009.0
2007-11-26 01:00:00,0.7192,0.7192,0.719,0.71905,210600000.0
2007-11-26 01:05:00,0.7192,0.7192,0.71905,0.7191,525000000.0
2007-11-26 01:10:00,0.7192,0.71925,0.719,0.7192,305000000.0
2007-11-26 01:15:00,0.7192,0.7192,0.719,0.71915,524500000.0
2007-11-26 01:20:00,0.7192,0.7192,0.7191,0.7192,659900000.0
2007-11-26 01:25:00,0.7192,0.7192,0.719,0.7191,803400000.0
2007-11-26 01:30:00,0.7191,0.71915,0.71895,0.7191,438800000.0
2007-11-26 01:35:00,0.7191,0.7191,0.7189,0.7191,1505999999.0
2007-11-26 01:40:00,0.7191,0.7191,0.71885,0.71885,1875400000.0
2007-11-26 01:45:00,0.7189,0.71905,0.71885,0.71895,1622300000.0
2007-11-26 01:50:00,0.71895,0.71905,0.7189,0.7189,1667800000.0
2007-11-26 01:55:00,0.7189,0.719,0.7186,0.71875,1828399999.0
2007-11-26 02:00:00,0.71875,0.71905,0.71875,0.719,1295300009.0
2007-11-26 02:05:00,0.71895,0.71945,0.7189,0.71925,1935799996.0
2007-11-26 02:10:00,0.7193,0.71935,0.7192,0.7193,914000000.0
2007-11-26 02:15:00,0.7193,0.7193,0.71915,0.7192,1922299992.0
2007-11-26 02:20:00,0.71925,0.7193,0.71915,0.71925,1092799993.0
2007-11-26 02:25:00,0.71925,0.71925,0.719,0.71905,761900009.0
2007-11-26 02:30:00,0.719,0.7193,0.7189,0.7191,1721100003.0
2007-11-26 02:35:00,0.7191,0.7195,0.719,0.7191,1139899996.0
2007-11-26 02:40:00,0.7191,0.7194,0.7191,0.7193,1505300001.0
2007-11-26 02:45:00,0.71925,0.7194,0.71925,0.7193,1813499997.0
2007-11-26 02:50:00,0.7193,0.7193,0.71905,0.7191,3999299958.0
2007-11-26 02:55:00,0.7182,0.7192,0.7181,0.71915,7329699986.0
2007-11-26 03:00:00,0.71915,0.71925,0.71905,0.71915,5055799995.0
2007-11-26 03:05:00,0.7192,0.7192,0.71895,0.7192,2522600005.0
2007-11-26 03:10:00,0.7192,0.7192,0.71895,0.719,4618399984.0
2007-11-26 03:15:00,0.719,0.7191,0.71885,0.7189,4980500009.0
2007-11-26 03:20:00,0.7189,0.7189,0.7188,0.7188,5025900000.0
2007-11-26 03:25:00,0.7188,0.719,0.71875,0.7188,4474299982.0
2007-11-26 03:30:00,0.71875,0.7189,0.7187,0.7189,3444499972.0
2007-11-26 03:35:00,0.7189,0.7189,0.718,0.7181,4933799985.0
2007-11-26 03:40:00,0.718,0.7185,0.718,0.71845,4445199981.0
2007-11-26 03:45:00,0.71845,0.71845,0.71825,0.7183,2601500002.0
2007-11-26 03:50:00,0.7183,0.7183,0.718,0.7181,2269100004.0
2007-11-26 03:55:00,0.7181,0.7183,0.718,0.7183,4526099976.0
2007-11-26 04:00:00,0.7183,0.7183,0.71815,0.7182,5750300019.0
2007-11-26 04:05:00,0.7187,0.7188,0.71805,0.7181,4555699940.0
2007-11-26 04:10:00,0.7181,0.7181,0.71795,0.7181,3743300020.0
2007-11-26 04:15:00,0.71805,0.7185,0.71795,0.7181,4045999970.0
2007-11-26 04:20:00,0.7181,0.7185,0.71805,0.7181,4516400009.0
2007-11-26 04:25:00,0.7181,0.7184,0.71805,0.7181,7385300015.0
2007-11-26 04:30:00,0.7181,0.7181,0.718,0.7181,3720199996.0
2007-11-26 04:35:00,0.7181,0.7181,0.71795,0.718,4443200010.0
2007-11-26 04:40:00,0.718,0.7189,0.71795,0.718,3829900011.0
2007-11-26 04:45:00,0.7179,0.7182,0.7179,0.7181,6645199946.0
2007-11-26 04:50:00,0.7181,0.7189,0.718,0.7183,3738100019.0
2007-11-26 04:55:00,0.7183,0.71835,0.7182,0.7183,3846699977.0
2007-11-26 05:00:00,0.7183,0.7188,0.71825,0.71855,7641599940.0
2007-11-26 05:05:00,0.7187,0.71885,0.7185,0.7185,7713299932.0
2007-11-26 05:10:00,0.7185,0.7187,0.7184,0.7185,4749199983.0
2007-11-26 05:15:00,0.7185,0.7187,0.7183,0.71865,6705700046.0
2007-11-26 05:20:00,0.7184,0.7185,0.7183,0.71835,4187500001.0
2007-11-26 05:25:00,0.71835,0.7184,0.7182,0.7182,3843999986.0
2007-11-26 05:30:00,0.7183,0.7185,0.7182,0.7185,4856699985.0
2007-11-26 05:35:00,0.71845,0.7188,0.71845,0.7187,5053999999.0
2007-11-26 05:40:00,0.7187,0.7188,0.7185,0.7188,4236000020.0
2007-11-26 05:45:00,0.7188,0.7189,0.7187,0.7188,4847999951.0
2007-11-26 05:50:00,0.7188,0.7189,0.7187,0.71885,2646200005.0
2007-11-26 05:55:00,0.71885,0.7189,0.71875,0.7189,2948100025.0
2007-11-26 06:00:00,0.7189,0.7189,0.71865,0.71875,3740500004.0
2007-11-26 06:05:00,0.71875,0.7188,0.71865,0.7187,1814199996.0
2007-11-26 06:10:00,0.71865,0.7187,0.71855,0.7187,3749399991.0
2007-11-26 06:15:00,0.7187,0.7187,0.71815,0.7182,5622200032.0
2007-11-26 06:20:00,0.71825,0.7183,0.71795,0.7183,4700300049.0
2007-11-26 06:25:00,0.7183,0.7183,0.71805,0.71805,6241699936.0
2007-11-26 06:30:00,0.7181,0.7182,0.71805,0.7181,5257699996.0
2007-11-26 06:35:00,0.7181,0.7182,0.7179,0.7182,3666300018.0
2007-11-26 06:40:00,0.7182,0.7185,0.7182,0.7184,5890199999.0
2007-11-26 06:45:00,0.7184,0.71845,0.71815,0.7183,4716300058.0
2007-11-26 06:50:00,0.7183,0.71835,0.7181,0.7183,3904499972.0
2007-11-26 06:55:00,0.7183,0.7183,0.71795,0.718,4120500009.0
2007-11-26 07:00:00,0.7179,0.7182,0.7179,0.7182,2068900006.0
2007-11-26 07:05:00,0.7182,0.7182,0.71805,0.71805,2884499964.0
2007-11-26 07:10:00,0.7182,0.7182,0.71795,0.718,6253600011.0
2007-11-26 07:15:00,0.71795,0.7181,0.7178,0.71805,7644600067.0
2007-11-26 07:20:00,0.718,0.7181,0.7178,0.7179,1897099992.0
2007-11-26 07:25:00,0.7179,0.7179,0.71765,0.7177,4471500033.0
2007-11-26 07:30:00,0.71765,0.7179,0.7176,0.7178,6388300059.0
2007-11-26 07:35:00,0.7178,0.718,0.7172,0.71785,4295299919.0
2007-11-26 07:40:00,0.71785,0.7182,0.7177,0.7182,5055599991.0
2007-11-26 07:45:00,0.7182,0.7182,0.7178,0.71785,3517199986.0
2007-11-26 07:50:00,0.71785,0.7179,0.7177,0.7178,4193099985.0
2007-11-26 07:55:00,0.7178,0.7178,0.7172,0.71775,4992999977.0
2007-11-26 08:00:00,0.7178,0.7181,0.71775,0.7179,4462999962.0
2007-11-26 08:05:00,0.7179,0.718,0.7177,0.71785,5408499984.0
2007-11-26 08:10:00,0.7179,0.718,0.71775,0.7179,3656999987.0
2007-11-26 08:15:00,0.7179,0.71795,0.7178,0.7179,4050199966.0
2007-11-26 08:20:00,0.7179,0.718,0.7178,0.7179,3601100006.0
2007-11-26 08:25:00,0.71775,0.7183,0.7177,0.7183,7128999984.0
2007-11-26 08:30:00,0.7175,0.7175,0.7171,0.7171,7933499976.0
2007-11-26 08:35:00,0.7171,0.7183,0.7171,0.7173,6730699920.0
2007-11-26 08:40:00,0.7173,0.7189,0.7172,0.7174,5281499992.0
2007-11-26 08:45:00,0.7174,0.7191,0.7173,0.7176,4405600030.0
2007-11-26 08:50:00,0.7176,0.7191,0.7171,0.7173,7534500024.0
2007-11-26 08:55:00,0.71725,0.7189,0.71725,0.7188,6983300009.0
2007-11-26 09:00:00,0.7178,0.7185,0.71735,0.7174,3701000036.0
2007-11-26 09:05:00,0.7174,0.7175,0.71735,0.7174,3053300046.0
2007-11-26 09:10:00,0.7174,0.7183,0.7172,0.7181,7503000001.0
2007-11-26 09:15:00,0.718,0.7181,0.7176,0.7177,7109800004.0
2007-11-26 09:20:00,0.7183,0.7183,0.71765,0.7179,9161499970.0
2007-11-26 09:25:00,0.7178,0.71835,0.7178,0.7183,3692400000.0
2007-11-26 09:30:00,0.7183,0.7185,0.71805,0.7185,7415800054.0
2007-11-26 09:35:00,0.7184,0.7186,0.7183,0.7185,10393000115.0
2007-11-26 09:40:00,0.7185,0.7185,0.7183,0.7183,5641599975.0
2007-11-26 09:45:00,0.7184,0.719,0.7183,0.7186,5194799976.0
2007-11-26 09:50:00,0.7185,0.7191,0.7185,0.7186,4162800011.0
2007-11-26 09:55:00,0.719,0.719,0.7182,0.7183,6798800009.0
2007-11-26 10:00:00,0.7188,0.7188,0.7181,0.7187,6412999991.0
2007-11-26 10:05:00,0.7187,0.7187,0.718,0.718,5507299950.0
2007-11-26 10:10:00,0.7183,0.7183,0.7178,0.7179,8994599897.0
2007-11-26 10:15:00,0.7178,0.7182,0.7178,0.7179,8609499918.0
2007-11-26 10:20:00,0.718,0.7182,0.7178,0.7181,6372499945.0
2007-11-26 10:25:00,0.7182,0.7183,0.7179,0.7182,6372499945.0
2007-11-26 10:30:00,0.7179,0.7183,0.7178,0.7178,5248099991.0
2007-11-26 10:35:00,0.7185,0.7186,0.7175,0.7176,7639699999.0
2007-11-26 10:40:00,0.7177,0.7177,0.7176,0.7177,4353900009.0
2007-11-26 10:45:00,0.7184,0.7185,0.7177,0.7178,7758799916.0
2007-11-26 10:50:00,0.7177,0.7187,0.7175,0.7186,8409999884.0
2007-11-26 10:55:00,0.7186,0.7186,0.7175,0.7179,9511599952.0
2007-11-26 11:00:00,0.7178,0.7181,0.7178,0.7181,5965799988.0
2007-11-26 11:05:00,0.7182,0.7184,0.7181,0.7184,7087099985.0
2007-11-26 11:10:00,0.7183,0.7185,0.7179,0.7184,7025199965.0
2007-11-26 11:15:00,0.718,0.7183,0.7178,0.7183,3411500021.0
2007-11-26 11:20:00,0.7184,0.7184,0.7179,0.7183,5681700060.0
2007-11-26 11:25:00,0.7182,0.7183,0.7182,0.7183,2187000036.0
2007-11-26 11:30:00,0.7182,0.7183,0.7178,0.718,4315399992.0
2007-11-26 11:35:00,0.7181,0.7182,0.7181,0.7181,3192599934.0
2007-11-26 11:40:00,0.71765,0.7178,0.7176,0.7178,3564199988.0
2007-11-26 11:45:00,0.7178,0.7181,0.7178,0.718,8210700045.0
2007-11-26 11:50:00,0.7178,0.718,0.7176,0.718,5865600041.0
2007-11-26 11:55:00,0.7181,0.7181,0.718,0.7181,5476199976.0
2007-11-26 12:00:00,0.71795,0.7183,0.7179,0.7183,4760899975.0
2007-11-26 12:05:00,0.7181,0.7182,0.7181,0.7181,2911399996.0
2007-11-26 12:10:00,0.7182,0.7182,0.7181,0.7182,4367099994.0
2007-11-26 12:15:00,0.7181,0.7184,0.7181,0.7184,5952799970.0
2007-11-26 12:20:00,0.7183,0.71845,0.7182,0.71835,6931100004.0
2007-11-26 12:25:00,0.71835,0.7184,0.7182,0.7183,6359799994.0
2007-11-26 12:30:00,0.7182,0.7183,0.7176,0.7176,5615999960.0
2007-11-26 12:35:00,0.7177,0.7182,0.7173,0.71805,6540199996.0
2007-11-26 12:40:00,0.7181,0.7182,0.7171,0.7171,8300699951.0
2007-11-26 12:45:00,0.7172,0.7181,0.7171,0.7171,7362599930.0
2007-11-26 12:50:00,0.7172,0.7181,0.7171,0.71805,4744099963.0
2007-11-26 12:55:00,0.71805,0.7182,0.7172,0.7181,9114500055.0
2007-11-26 13:00:00,0.7172,0.7182,0.7169,0.7182,10054999855.0
2007-11-26 13:05:00,0.71815,0.7182,0.717,0.7171,3780999941.0
2007-11-26 13:10:00,0.717,0.7171,0.7169,0.717,3027899940.0
2007-11-26 13:15:00,0.7169,0.7183,0.7168,0.71825,6816999964.0
2007-11-26 13:20:00,0.71825,0.7183,0.7162,0.7163,7050400034.0
2007-11-26 13:25:00,0.7164,0.7183,0.7162,0.7183,6894000060.0
2007-11-26 13:30:00,0.7164,0.7165,0.7163,0.7164,7554999985.0
2007-11-26 13:35:00,0.7165,0.7175,0.7163,0.71735,7554999985.0
2007-11-26 13:40:00,0.7174,0.7174,0.7165,0.7172,7446399964.0
2007-11-26 13:45:00,0.7168,0.7171,0.7167,0.7169,10382500095.0
2007-11-26 13:50:00,0.7172,0.7173,0.7169,0.7171,4464900019.0
2007-11-26 13:55:00,0.7173,0.7173,0.7171,0.7171,4859299966.0
2007-11-26 14:00:00,0.7172,0.7176,0.7171,0.7175,7349499945.0
2007-11-26 14:05:00,0.7176,0.7178,0.71705,0.7178,8028699998.0
2007-11-26 14:10:00,0.7172,0.718,0.71705,0.7178,9671499907.0
2007-11-26 14:15:00,0.7171,0.7178,0.7166,0.7178,7703799997.0
2007-11-26 14:20:00,0.7177,0.7178,0.7162,0.71625,5844399998.0
2007-11-26 14:25:00,0.7176,0.7178,0.7163,0.7177,6211799987.0
2007-11-26 14:30:00,0.7178,0.7179,0.71635,0.7165,6023100009.0
2007-11-26 14:35:00,0.7165,0.7179,0.7164,0.7179,4959300029.0
2007-11-26 14:40:00,0.7165,0.7178,0.7165,0.7177,3434700028.0
2007-11-26 14:45:00,0.7178,0.718,0.7178,0.718,3174900021.0
2007-11-26 14:50:00,0.7181,0.7183,0.7171,0.7181,5972099987.0
2007-11-26 14:55:00,0.7182,0.7183,0.71715,0.7172,6595999953.0
2007-11-26 15:00:00,0.7181,0.7183,0.7175,0.71755,6878199963.0
2007-11-26 15:05:00,0.7176,0.7183,0.7175,0.718,6672800027.0
2007-11-26 15:10:00,0.7178,0.7182,0.71775,0.7182,3445299968.0
2007-11-26 15:15:00,0.7181,0.7181,0.7178,0.7179,2153699961.0
2007-11-26 15:20:00,0.7178,0.7179,0.71755,0.7176,1435799974.0
2007-11-26 15:25:00,0.71785,0.7179,0.7177,0.7177,3593500025.0
2007-11-26 15:30:00,0.7178,0.7179,0.71775,0.7179,5054500021.0
2007-11-26 15:35:00,0.718,0.7182,0.71775,0.718,6943199969.0
2007-11-26 15:40:00,0.7181,0.7181,0.71775,0.7178,5463599992.0
2007-11-26 15:45:00,0.71775,0.718,0.7177,0.71785,4603099997.0
2007-11-26 15:50:00,0.718,0.7183,0.7179,0.7183,4703000010.0
2007-11-26 15:55:00,0.7179,0.7183,0.7179,0.7182,5365799990.0
2007-11-26 16:00:00,0.7183,0.7183,0.71815,0.7183,6204500005.0
2007-11-26 16:05:00,0.7181,0.71835,0.7181,0.7183,5830199986.0
2007-11-26 16:10:00,0.7182,0.7183,0.7181,0.7183,7086600001.0
2007-11-26 16:15:00,0.7183,0.7183,0.71795,0.7183,5246999994.0
2007-11-26 16:20:00,0.7179,0.7183,0.7179,0.7179,3068300018.0
2007-11-26 16:25:00,0.7179,0.718,0.7177,0.7178,1692899994.0
2007-11-26 16:30:00,0.7178,0.7183,0.71775,0.7179,2601800001.0
2007-11-26 16:35:00,0.71805,0.7184,0.71805,0.71805,8790099969.0
2007-11-26 16:40:00,0.71805,0.7182,0.71795,0.71805,5367299985.0
2007-11-26 16:45:00,0.71805,0.7181,0.71795,0.718,4089799979.0
2007-11-26 16:50:00,0.7178,0.7181,0.7176,0.718,8485499990.0
2007-11-26 16:55:00,0.718,0.7183,0.7177,0.7183,8569499938.0
2007-11-26 17:00:00,0.71825,0.7184,0.7177,0.7183,4913600014.0
2007-11-26 17:05:00,0.71815,0.7184,0.71815,0.71835,4836400004.0
2007-11-26 17:10:00,0.7181,0.7184,0.718,0.7184,9907800012.0
2007-11-26 17:15:00,0.718,0.7182,0.718,0.7181,7331000080.0
2007-11-26 17:20:00,0.7182,0.7183,0.718,0.71825,7606100053.0
2007-11-26 17:25:00,0.7182,0.7185,0.718,0.7181,4284400024.0
2007-11-26 17:30:00,0.7182,0.7185,0.7181,0.7185,1387400026.0
2007-11-26 17:35:00,0.7185,0.7185,0.7181,0.7182,2286799972.0
2007-11-26 17:40:00,0.7182,0.7183,0.7181,0.7181,6561100021.0
2007-11-26 17:45:00,0.7181,0.7185,0.71795,0.7185,8385599906.0
2007-11-26 17:50:00,0.7184,0.7185,0.7177,0.7177,3427199958.0
2007-11-26 17:55:00,0.7178,0.7184,0.7177,0.7184,5956999987.0
2007-11-26 18:00:00,0.7185,0.7185,0.71775,0.7179,8688799956.0
2007-11-26 18:05:00,0.7179,0.7182,0.7179,0.7182,5813900018.0
2007-11-26 18:10:00,0.7181,0.7183,0.718,0.718,8956800039.0
2007-11-26 18:15:00,0.7182,0.7182,0.7179,0.7179,6494199963.0
2007-11-26 18:20:00,0.7182,0.7184,0.7179,0.7179,4833400000.0
2007-11-26 18:25:00,0.718,0.7182,0.7178,0.7182,5764899953.0
2007-11-26 18:30:00,0.7182,0.7183,0.71815,0.7183,6219500013.0
2007-11-26 18:35:00,0.7183,0.7184,0.71815,0.7183,7448900044.0
2007-11-26 18:40:00,0.71835,0.7185,0.7181,0.7185,6388400021.0
2007-11-26 18:45:00,0.71845,0.7186,0.718,0.7186,3912400013.0
2007-11-26 18:50:00,0.7186,0.7186,0.71835,0.71835,5882000047.0
2007-11-26 18:55:00,0.71835,0.7186,0.71835,0.7185,4429100042.0
2007-11-26 19:00:00,0.7185,0.7186,0.7184,0.7185,6300499995.0
2007-11-26 19:05:00,0.7185,0.7185,0.71815,0.7182,6432199979.0
2007-11-26 19:10:00,0.7182,0.71825,0.7181,0.7181,5902499995.0
2007-11-26 19:15:00,0.7181,0.7182,0.71795,0.718,6218600052.0
2007-11-26 19:20:00,0.718,0.71805,0.71785,0.718,4194600004.0
2007-11-26 19:25:00,0.718,0.7181,0.71785,0.7181,4959500004.0
2007-11-26 19:30:00,0.7181,0.7182,0.7181,0.7182,1609000003.0
2007-11-26 19:35:00,0.71815,0.7182,0.7181,0.7182,2185899997.0
2007-11-26 19:40:00,0.7182,0.7184,0.71815,0.7183,2518000007.0
2007-11-26 19:45:00,0.7183,0.7183,0.7179,0.718,4414900017.0
2007-11-26 19:50:00,0.71795,0.7182,0.71785,0.7182,6087099999.0
2007-11-26 19:55:00,0.7181,0.7182,0.71805,0.7182,1369399995.0
2007-11-26 20:00:00,0.7182,0.7182,0.71805,0.7181,5082200022.0
2007-11-26 20:05:00,0.7181,0.7182,0.71805,0.7181,4702900023.0
2007-11-26 20:10:00,0.7181,0.7181,0.71785,0.71805,6286300032.0
2007-11-26 20:15:00,0.71805,0.7181,0.7179,0.7181,2264499990.0
2007-11-26 20:20:00,0.7181,0.7181,0.718,0.7181,3876399987.0
2007-11-26 20:25:00,0.7181,0.7181,0.71795,0.71795,3054200003.0
2007-11-26 20:30:00,0.718,0.7181,0.71795,0.71805,2135600010.0
2007-11-26 20:35:00,0.71805,0.7182,0.71805,0.7181,4799599984.0
2007-11-26 20:40:00,0.7181,0.7182,0.71805,0.71805,4291299980.0
2007-11-26 20:45:00,0.71805,0.7181,0.718,0.7181,3165099971.0
2007-11-26 20:50:00,0.7181,0.7181,0.7178,0.7179,6862599995.0
2007-11-26 20:55:00,0.7179,0.718,0.7176,0.7176,6052799951.0
2007-11-26 21:00:00,0.7176,0.7177,0.7173,0.7176,7519099988.0
2007-11-26 21:05:00,0.7176,0.7177,0.71745,0.71745,5578999998.0
2007-11-26 21:10:00,0.7178,0.7179,0.71725,0.7175,8155399978.0
2007-11-26 21:15:00,0.7175,0.7176,0.7173,0.7175,3671799969.0
2007-11-26 21:20:00,0.7175,0.7176,0.7173,0.7174,2097499988.0
2007-11-26 21:25:00,0.7174,0.7176,0.71715,0.7173,7310200004.0
2007-11-26 21:30:00,0.7173,0.7173,0.71715,0.7173,4884400021.0
2007-11-26 21:35:00,0.7173,0.7174,0.71715,0.71725,5615599989.0
2007-11-26 21:40:00,0.71725,0.7176,0.71725,0.7174,6594200014.0
2007-11-26 21:45:00,0.7174,0.7175,0.7173,0.7174,4271000034.0
2007-11-26 21:50:00,0.7174,0.7175,0.71735,0.7174,4515500026.0
2007-11-26 21:55:00,0.7174,0.7175,0.71735,0.7175,5345300022.0
2007-11-26 22:00:00,0.7175,0.7176,0.71735,0.7175,5687899956.0
2007-11-26 22:05:00,0.7175,0.7185,0.71745,0.71765,2477999990.0
2007-11-26 22:10:00,0.7179,0.7179,0.7173,0.7174,6612799987.0
2007-11-26 22:15:00,0.7174,0.7175,0.7173,0.7175,3316500020.0
2007-11-26 22:20:00,0.7175,0.7177,0.71735,0.7177,6605100005.0
2007-11-26 22:25:00,0.7177,0.7183,0.7175,0.7182,7012600058.0
2007-11-26 22:30:00,0.7175,0.718,0.71745,0.7175,7090699975.0
2007-11-26 22:35:00,0.7175,0.7177,0.71725,0.7177,5420300078.0
2007-11-26 22:40:00,0.7178,0.7178,0.7174,0.7176,5687000027.0
2007-11-26 22:45:00,0.7176,0.71765,0.71755,0.7176,2949599961.0
2007-11-26 22:50:00,0.7176,0.7179,0.7175,0.7179,6634700020.0
2007-11-26 22:55:00,0.7183,0.7189,0.7179,0.7189,8828400046.0
2007-11-26 23:00:00,0.7189,0.7189,0.71855,0.7186,4161799999.0
2007-11-26 23:05:00,0.7186,0.7186,0.71845,0.7185,2781500008.0
2007-11-26 23:10:00,0.71855,0.7186,0.7184,0.7184,2395500001.0
2007-11-26 23:15:00,0.7184,0.7185,0.71835,0.7184,1969200015.0
2007-11-26 23:20:00,0.7184,0.7184,0.7182,0.7183,1180699997.0
2007-11-26 23:25:00,0.7183,0.71835,0.71815,0.71815,2855000005.0
2007-11-26 23:30:00,0.71815,0.7182,0.71795,0.71795,3542300003.0
2007-11-26 23:35:00,0.71795,0.718,0.71765,0.7178,5133499994.0
2007-11-26 23:40:00,0.7178,0.7179,0.71765,0.7179,2996500009.0
2007-11-26 23:45:00,0.71785,0.71795,0.71775,0.7179,2553600012.0
2007-11-26 23:50:00,0.7179,0.718,0.7178,0.7179,2428299983.0
2007-11-26 23:55:00,0.7179,0.7181,0.7178,0.7178,2179799990.0
2007-11-27 00:00:00,0.71785,0.7181,0.71775,0.7181,1170300000.0
2007-11-27 00:05:00,0.71815,0.71815,0.7179,0.718,512300000.0
2007-11-27 00:10:00,0.718,0.71825,0.7179,0.71805,2345300006.0
2007-11-27 00:15:00,0.71805,0.71805,0.7177,0.7177,1284000000.0
2007-11-27 00:20:00,0.7177,0.7178,0.7176,0.7177,726100007.0
2007-11-27 00:25:00,0.71775,0.718,0.7176,0.7176,821900010.0
2007-11-27 00:30:00,0.7178,0.7179,0.71755,0.7178,1015999996.0
2007-11-27 00:35:00,0.7179,0.7179,0.7177,0.7177,990499993.0
2007-11-27 00:40:00,0.7177,0.7181,0.7177,0.718,1890599984.0
2007-11-27 00:45:00,0.71805,0.71845,0.71805,0.7182,3510400019.0
2007-11-27 00:50:00,0.7182,0.7182,0.718,0.7181,940899992.0
2007-11-27 00:55:00,0.7181,0.7182,0.7178,0.7178,763499998.0
2007-11-27 01:00:00,0.71785,0.71825,0.71775,0.71825,3521599961.0
2007-11-27 01:05:00,0.71825,0.7184,0.71815,0.7183,1633899987.0
2007-11-27 01:10:00,0.7184,0.7184,0.71815,0.7184,1274200000.0
2007-11-27 01:15:00,0.7184,0.71845,0.71825,0.71835,1559700001.0
2007-11-27 01:20:00,0.71835,0.71835,0.71815,0.71825,2692800001.0
2007-11-27 01:25:00,0.7182,0.71835,0.71815,0.71825,1861099990.0
2007-11-27 01:30:00,0.7183,0.7184,0.71825,0.71835,1422000006.0
2007-11-27 01:35:00,0.7184,0.7188,0.7183,0.7187,2172499999.0
2007-11-27 01:40:00,0.71865,0.7188,0.7186,0.71875,3161400002.0
2007-11-27 01:45:00,0.71875,0.7189,0.7186,0.7189,1164899992.0
2007-11-27 01:50:00,0.7189,0.719,0.7187,0.71885,2920800004.0
2007-11-27 01:55:00,0.71885,0.7189,0.7187,0.71875,2232800000.0
2007-11-27 02:00:00,0.7188,0.7188,0.71795,0.7182,4506500022.0
2007-11-27 02:05:00,0.7182,0.7183,0.7182,0.7183,4473099999.0
2007-11-27 02:10:00,0.7183,0.7184,0.71825,0.7184,3368499971.0
2007-11-27 02:15:00,0.7184,0.7184,0.71825,0.7183,5522099999.0
2007-11-27 02:20:00,0.71825,0.71835,0.71815,0.7182,4008899961.0
2007-11-27 02:25:00,0.7182,0.71825,0.71815,0.7182,5223799956.0
2007-11-27 02:30:00,0.7182,0.7182,0.71785,0.718,3215799998.0
2007-11-27 02:35:00,0.718,0.7181,0.71795,0.718,3191299918.0
2007-11-27 02:40:00,0.718,0.718,0.71775,0.7178,2852399986.0
2007-11-27 02:45:00,0.7178,0.718,0.71775,0.71775,3403199998.0
2007-11-27 02:50:00,0.71775,0.718,0.71765,0.71765,6413900075.0
2007-11-27 02:55:00,0.71775,0.7178,0.7172,0.7177,6686599942.0
2007-11-27 03:00:00,0.7177,0.7177,0.7174,0.7176,5528099981.0
2007-11-27 03:05:00,0.7176,0.7177,0.7175,0.7176,6381399995.0
2007-11-27 03:10:00,0.7176,0.7178,0.71755,0.7178,4263400030.0
2007-11-27 03:15:00,0.7178,0.7178,0.71755,0.71765,4538799983.0
2007-11-27 03:20:00,0.71765,0.7177,0.71735,0.7175,2981699994.0
2007-11-27 03:25:00,0.71745,0.7175,0.71735,0.7174,4615199962.0
2007-11-27 03:30:00,0.71735,0.71755,0.7173,0.7174,2654900021.0
2007-11-27 03:35:00,0.7174,0.7174,0.7172,0.7174,4337200024.0
2007-11-27 03:40:00,0.7174,0.7174,0.71725,0.7174,5624000032.0
2007-11-27 03:45:00,0.7174,0.7174,0.71725,0.71725,3324299990.0
2007-11-27 03:50:00,0.7173,0.7174,0.71725,0.7174,1518700005.0
2007-11-27 03:55:00,0.7174,0.7174,0.71725,0.71725,1385100003.0
2007-11-27 04:00:00,0.7172,0.7173,0.71705,0.7173,5911499964.0
2007-11-27 04:05:00,0.7173,0.7174,0.7172,0.7172,2886899980.0
2007-11-27 04:10:00,0.7172,0.7172,0.71715,0.7172,3053199984.0
2007-11-27 04:15:00,0.7172,0.7173,0.71705,0.7172,4990300012.0
2007-11-27 04:20:00,0.7172,0.7174,0.71715,0.7174,4450599948.0
2007-11-27 04:25:00,0.7174,0.7174,0.71715,0.7173,3473500025.0
2007-11-27 04:30:00,0.7173,0.7174,0.7172,0.71725,3005899992.0
2007-11-27 04:35:00,0.71725,0.71745,0.71715,0.7173,3328300025.0
2007-11-27 04:40:00,0.7173,0.7173,0.71705,0.7172,4301300033.0
2007-11-27 04:45:00,0.7172,0.7172,0.71705,0.7171,6230500018.0
2007-11-27 04:50:00,0.7171,0.7174,0.71695,0.7172,6006299964.0
2007-11-27 04:55:00,0.7174,0.7174,0.7163,0.7164,6973599968.0
2007-11-27 05:00:00,0.7164,0.7172,0.71625,0.7164,7948899999.0
2007-11-27 05:05:00,0.7174,0.7174,0.71625,0.7165,10070199906.0
2007-11-27 05:10:00,0.7165,0.7167,0.71645,0.7166,7268900012.0
2007-11-27 05:15:00,0.7166,0.7174,0.7165,0.7174,7356099981.0
2007-11-27 05:20:00,0.717,0.7175,0.71695,0.7174,8599600015.0
2007-11-27 05:25:00,0.7174,0.7175,0.7172,0.7172,7873500015.0
2007-11-27 05:30:00,0.7175,0.7176,0.71735,0.7175,3083099985.0
2007-11-27 05:35:00,0.7175,0.7176,0.71725,0.71725,6627199939.0
2007-11-27 05:40:00,0.717,0.7174,0.7169,0.717,10153399927.0
2007-11-27 05:45:00,0.71715,0.7174,0.7171,0.7174,1984300010.0
2007-11-27 05:50:00,0.7172,0.7174,0.7172,0.7173,7165399994.0
2007-11-27 05:55:00,0.7173,0.7173,0.7171,0.71715,8366500062.0
2007-11-27 06:00:00,0.7172,0.7174,0.7169,0.7173,4789900071.0
2007-11-27 06:05:00,0.7173,0.7175,0.71725,0.7173,6249100006.0
2007-11-27 06:10:00,0.7173,0.7174,0.717,0.71715,7306999924.0
2007-11-27 06:15:00,0.71715,0.7174,0.7171,0.71735,2728799987.0
2007-11-27 06:20:00,0.7174,0.7175,0.71725,0.7175,4667199988.0
2007-11-27 06:25:00,0.7175,0.7175,0.7171,0.7173,6829300006.0
2007-11-27 06:30:00,0.7173,0.71735,0.71705,0.7171,6401699966.0
2007-11-27 06:35:00,0.7171,0.7172,0.7169,0.717,2599199999.0
2007-11-27 06:40:00,0.717,0.7171,0.71675,0.717,3448540009.0
2007-11-27 06:45:00,0.717,0.7171,0.71665,0.717,4055400012.0
2007-11-27 06:50:00,0.717,0.7172,0.71685,0.71715,2713300000.0
2007-11-27 06:55:00,0.71715,0.71715,0.7167,0.71715,2058100024.0
2007-11-27 07:00:00,0.71715,0.71725,0.7168,0.7168,4094799988.0
2007-11-27 07:05:00,0.7171,0.7172,0.717,0.71705,1920299997.0
2007-11-27 07:10:00,0.71705,0.7172,0.7168,0.71695,2068500014.0
2007-11-27 07:15:00,0.717,0.717,0.7165,0.7169,685900000.0
2007-11-27 07:20:00,0.7168,0.7172,0.71665,0.71705,2094600025.0
2007-11-27 07:25:00,0.71705,0.71705,0.71675,0.7169,1900300004.0
2007-11-27 07:30:00,0.7169,0.7169,0.7167,0.7168,2211999985.0
2007-11-27 07:35:00,0.7168,0.7168,0.7164,0.7168,1801300014.0
2007-11-27 07:40:00,0.7168,0.7168,0.7166,0.7168,1273200020.0
2007-11-27 07:45:00,0.7168,0.7169,0.71635,0.7168,2435000013.0
2007-11-27 07:50:00,0.7168,0.7171,0.7167,0.71695,5592700022.0
2007-11-27 07:55:00,0.71695,0.71695,0.71665,0.71675,1383900002.0
2007-11-27 08:00:00,0.7168,0.7169,0.7167,0.7168,1289865005.0
2007-11-27 08:05:00,0.7168,0.7168,0.7167,0.71675,4023548492.0
2007-11-27 08:10:00,0.7168,0.718,0.71655,0.7177,5355189019.0
2007-11-27 08:15:00,0.7169,0.717,0.71665,0.7167,4168000005.0
2007-11-27 08:20:00,0.7167,0.7168,0.7165,0.7167,4717200038.0
2007-11-27 08:25:00,0.7166,0.7167,0.71655,0.71655,5541299968.0
2007-11-27 08:30:00,0.7166,0.717,0.71655,0.717,6452799962.0
2007-11-27 08:35:00,0.717,0.7171,0.7169,0.7169,6210800023.0
2007-11-27 08:40:00,0.7171,0.7172,0.7167,0.7168,7008000010.0
2007-11-27 08:45:00,0.7167,0.7172,0.7166,0.7168,8541400014.0
2007-11-27 08:50:00,0.7172,0.7174,0.7166,0.7173,7465000028.0
2007-11-27 08:55:00,0.7173,0.7179,0.7172,0.7178,6810399963.0
2007-11-27 09:00:00,0.7178,0.7179,0.7166,0.7177,5813149998.0
2007-11-27 09:05:00,0.7177,0.7179,0.7162,0.7178,5749999948.0
2007-11-27 09:10:00,0.7178,0.7181,0.7177,0.71775,4985300019.0
2007-11-27 09:15:00,0.71775,0.7178,0.71735,0.71735,3968700040.0
2007-11-27 09:20:00,0.7174,0.7177,0.71725,0.7175,8293599914.0
2007-11-27 09:25:00,0.7164,0.7174,0.7164,0.7173,7895599983.0
2007-11-27 09:30:00,0.7165,0.7174,0.7163,0.7163,6715300078.0
2007-11-27 09:35:00,0.7173,0.7173,0.7163,0.7173,8602100086.0
2007-11-27 09:40:00,0.7164,0.7169,0.7163,0.7168,6457199999.0
2007-11-27 09:45:00,0.7164,0.7164,0.7161,0.7162,10464499965.0
2007-11-27 09:50:00,0.7163,0.7168,0.716,0.7161,7051599980.0
2007-11-27 09:55:00,0.7169,0.7169,0.7162,0.71685,6663900002.0
2007-11-27 10:00:00,0.7164,0.7168,0.7164,0.7166,10289384951.0
2007-11-27 10:05:00,0.7166,0.7168,0.7163,0.7167,6042600039.0
2007-11-27 10:10:00,0.7168,0.7175,0.7165,0.7173,8793550032.0
2007-11-27 10:15:00,0.7174,0.718,0.71665,0.7167,10030999985.0
2007-11-27 10:20:00,0.7177,0.7178,0.7175,0.7175,8176800020.0
2007-11-27 10:25:00,0.7174,0.7175,0.7173,0.7175,10221000025.0
2007-11-27 10:30:00,0.7176,0.7176,0.7163,0.7164,10221000025.0
2007-11-27 10:35:00,0.7172,0.7173,0.7171,0.7172,5852000016.0
2007-11-27 10:40:00,0.7171,0.7173,0.71635,0.7164,6338500009.0
2007-11-27 10:45:00,0.7164,0.7175,0.71635,0.7174,9940400114.0
2007-11-27 10:50:00,0.7162,0.7162,0.71605,0.7162,6304300045.0
2007-11-27 10:55:00,0.7162,0.7165,0.7161,0.7164,7458600009.0
2007-11-27 11:00:00,0.7164,0.7175,0.71635,0.7174,8367400014.0
2007-11-27 11:05:00,0.7166,0.7176,0.7166,0.7176,7655000056.0
2007-11-27 11:10:00,0.7175,0.7176,0.7174,0.7174,8527000070.0
2007-11-27 11:15:00,0.7175,0.7179,0.7174,0.7179,8527000070.0
2007-11-27 11:20:00,0.7176,0.7177,0.7175,0.7175,6115000033.0
2007-11-27 11:25:00,0.7176,0.7176,0.7174,0.7176,4986599981.0
2007-11-27 11:30:00,0.7179,0.7179,0.71735,0.7175,9251699932.0
2007-11-27 11:35:00,0.7176,0.7176,0.71715,0.71715,7254599918.0
2007-11-27 11:40:00,0.7172,0.7176,0.71715,0.7176,6644300034.0
2007-11-27 11:45:00,0.7175,0.7176,0.71715,0.7175,9737399929.0
2007-11-27 11:50:00,0.7175,0.7176,0.71735,0.7176,5999800019.0
2007-11-27 11:55:00,0.7175,0.7176,0.71725,0.7173,7757100060.0
2007-11-27 12:00:00,0.7178,0.7179,0.71735,0.7175,5061200004.0
2007-11-27 12:05:00,0.7175,0.718,0.7174,0.7179,6015500046.0
2007-11-27 12:10:00,0.7177,0.7177,0.71745,0.7175,3875000024.0
2007-11-27 12:15:00,0.7175,0.7176,0.7174,0.7176,5962799978.0
2007-11-27 12:20:00,0.7177,0.7177,0.71745,0.7176,4344000003.0
2007-11-27 12:25:00,0.7176,0.718,0.7175,0.71785,7359200023.0
2007-11-27 12:30:00,0.71785,0.7179,0.7177,0.7179,4175100008.0
2007-11-27 12:35:00,0.7178,0.7179,0.7175,0.7176,5542300015.0
2007-11-27 12:40:00,0.7176,0.7176,0.7175,0.7176,5482300028.0
2007-11-27 12:45:00,0.7177,0.7178,0.7175,0.71755,3408500028.0
2007-11-27 12:50:00,0.7176,0.7176,0.71745,0.71755,4518200010.0
2007-11-27 12:55:00,0.7175,0.7179,0.71745,0.7178,7432175025.0
2007-11-27 13:00:00,0.7178,0.7179,0.7175,0.7176,5659600045.0
2007-11-27 13:05:00,0.71775,0.718,0.7176,0.7177,7745200053.0
2007-11-27 13:10:00,0.718,0.7181,0.7175,0.7176,7690199964.0
2007-11-27 13:15:00,0.71795,0.718,0.7174,0.7174,9780099995.0
2007-11-27 13:20:00,0.71765,0.7178,0.7171,0.7175,7375975044.0
2007-11-27 13:25:00,0.7178,0.7179,0.71765,0.7179,5537200040.0
2007-11-27 13:30:00,0.7179,0.7179,0.71775,0.7179,5754000019.0
2007-11-27 13:35:00,0.7176,0.71785,0.7175,0.7178,3771074982.0
2007-11-27 13:40:00,0.7177,0.7178,0.7177,0.7178,5057000037.0
2007-11-27 13:45:00,0.7179,0.71795,0.7176,0.7177,5135000034.0
2007-11-27 13:50:00,0.7178,0.7178,0.7176,0.7177,5021900020.0
2007-11-27 13:55:00,0.7177,0.7182,0.71765,0.718,8346699972.0
2007-11-27 14:00:00,0.7181,0.7182,0.71755,0.7182,8769599993.0
2007-11-27 14:05:00,0.7177,0.7183,0.7176,0.7182,5695000079.0
2007-11-27 14:10:00,0.7177,0.7184,0.7176,0.7176,7413200022.0
2007-11-27 14:15:00,0.7183,0.719,0.7175,0.7189,8143300117.0
2007-11-27 14:20:00,0.7188,0.7189,0.7186,0.7189,9019500085.0
2007-11-27 14:25:00,0.7188,0.7192,0.7175,0.719,8625700031.0
2007-11-27 14:30:00,0.7191,0.7196,0.71745,0.7193,8370499965.0
2007-11-27 14:35:00,0.7192,0.7193,0.7176,0.7178,8301000028.0
2007-11-27 14:40:00,0.7189,0.719,0.7178,0.7179,5378900137.0
2007-11-27 14:45:00,0.7179,0.7186,0.71765,0.7177,8078999983.0
2007-11-27 14:50:00,0.7185,0.7185,0.71765,0.7184,8425700061.0
2007-11-27 14:55:00,0.7181,0.7183,0.7179,0.7181,7836900007.0
2007-11-27 15:00:00,0.7187,0.7187,0.718,0.7187,7571700006.0
2007-11-27 15:05:00,0.7186,0.7187,0.71815,0.7185,8403599968.0
2007-11-27 15:10:00,0.7187,0.7187,0.71845,0.7185,7580799924.0
2007-11-27 15:15:00,0.7185,0.7186,0.7185,0.7185,6727600028.0
2007-11-27 15:20:00,0.7186,0.7186,0.7185,0.7185,6727600028.0
2007-11-27 15:25:00,0.7186,0.7191,0.7185,0.7191,8409500035.0
2007-11-27 15:30:00,0.7186,0.7186,0.7185,0.7186,7771200028.0
2007-11-27 15:35:00,0.7185,0.7192,0.7182,0.719,7771200028.0
2007-11-27 15:40:00,0.7184,0.7188,0.7183,0.7185,5636100018.0
2007-11-27 15:45:00,0.7186,0.7186,0.7185,0.7185,1933700003.0
2007-11-27 15:50:00,0.7185,0.7186,0.7184,0.7185,3300399948.0
2007-11-27 15:55:00,0.7184,0.7187,0.7183,0.7187,8250999870.0
2007-11-27 16:00:00,0.7183,0.7185,0.7181,0.7182,7221500015.0
2007-11-27 16:05:00,0.7181,0.7184,0.7181,0.7183,7221500015.0
2007-11-27 16:10:00,0.7182,0.7187,0.718,0.7181,7434200018.0
2007-11-27 16:15:00,0.7186,0.7187,0.7177,0.7186,6551000038.0
2007-11-27 16:20:00,0.71865,0.7187,0.7179,0.718,7629900031.0
2007-11-27 16:25:00,0.7186,0.7186,0.7185,0.71855,6826100030.0
2007-11-27 16:30:00,0.7177,0.7187,0.7175,0.7177,5996600004.0
2007-11-27 16:35:00,0.71865,0.7187,0.71835,0.7184,7504800011.0
2007-11-27 16:40:00,0.71835,0.7185,0.7179,0.7179,5894699991.0
2007-11-27 16:45:00,0.7187,0.7187,0.71855,0.7186,5277200019.0
2007-11-27 16:50:00,0.7178,0.7186,0.7178,0.7185,7895299985.0
2007-11-27 16:55:00,0.7185,0.7186,0.7178,0.71855,6940700083.0
2007-11-27 17:00:00,0.7179,0.7184,0.7176,0.7179,9249600036.0
2007-11-27 17:05:00,0.718,0.7186,0.7179,0.7186,4722000000.0
2007-11-27 17:10:00,0.7187,0.7187,0.718,0.7181,4722000000.0
2007-11-27 17:15:00,0.718,0.7181,0.7178,0.7178,3777600000.0
2007-11-27 17:20:00,0.7178,0.718,0.7178,0.718,9258000000.0
2007-11-27 17:25:00,0.7181,0.71815,0.7176,0.71765,7545199968.0
2007-11-27 17:30:00,0.7178,0.7178,0.71765,0.71775,5040899979.0
2007-11-27 17:35:00,0.7178,0.7178,0.7175,0.7176,7941799989.0
2007-11-27 17:40:00,0.7175,0.718,0.7175,0.718,5721199948.0
2007-11-27 17:45:00,0.7175,0.7176,0.7171,0.7172,9947000090.0
2007-11-27 17:50:00,0.7179,0.718,0.7172,0.7173,8134200126.0
2007-11-27 17:55:00,0.7172,0.7179,0.7171,0.7172,8333700008.0
2007-11-27 18:00:00,0.7179,0.718,0.71765,0.71795,7056299949.0
2007-11-27 18:05:00,0.718,0.7181,0.7171,0.7171,8176299990.0
2007-11-27 18:10:00,0.717,0.7182,0.7169,0.71815,7749899980.0
2007-11-27 18:15:00,0.717,0.7181,0.717,0.718,6692500047.0
2007-11-27 18:20:00,0.718,0.7181,0.7172,0.7172,6509300051.0
2007-11-27 18:25:00,0.718,0.7181,0.717,0.7171,6251000003.0
2007-11-27 18:30:00,0.7178,0.7179,0.71765,0.7177,7006400041.0
2007-11-27 18:35:00,0.7177,0.7177,0.71755,0.7177,6039900012.0
2007-11-27 18:40:00,0.7177,0.7177,0.7172,0.7173,7842600014.0
2007-11-27 18:45:00,0.71765,0.7177,0.7169,0.7174,7402000014.0
2007-11-27 18:50:00,0.717,0.7175,0.717,0.7174,6982600032.0
2007-11-27 18:55:00,0.7174,0.7174,0.71715,0.7173,6808800010.0
2007-11-27 19:00:00,0.7173,0.7176,0.7173,0.7175,5782900000.0
2007-11-27 19:05:00,0.7175,0.71755,0.71715,0.7172,6695599955.0
2007-11-27 19:10:00,0.71705,0.7175,0.71695,0.7175,7153699999.0
2007-11-27 19:15:00,0.71715,0.71735,0.71705,0.71725,5271100008.0
2007-11-27 19:20:00,0.71725,0.71735,0.71725,0.71725,4021299985.0
2007-11-27 19:25:00,0.71725,0.71725,0.7171,0.71715,4452900027.0
2007-11-27 19:30:00,0.71715,0.7173,0.71705,0.71725,4937199969.0
2007-11-27 19:35:00,0.7173,0.7173,0.71715,0.71725,3147300006.0
2007-11-27 19:40:00,0.7173,0.7174,0.71725,0.7174,6013599970.0
2007-11-27 19:45:00,0.7174,0.7174,0.71705,0.7172,2630700000.0
2007-11-27 19:50:00,0.7172,0.7174,0.7171,0.7174,4687099984.0
2007-11-27 19:55:00,0.71735,0.7175,0.71735,0.7175,5581599909.0
2007-11-27 20:00:00,0.7174,0.7175,0.7171,0.71725,7568199993.0
2007-11-27 20:05:00,0.71725,0.71745,0.7171,0.7173,5172400034.0
2007-11-27 20:10:00,0.7174,0.7175,0.7171,0.7171,9274000004.0
2007-11-27 20:15:00,0.7172,0.7176,0.7172,0.71755,4896599917.0
2007-11-27 20:20:00,0.7176,0.7176,0.71755,0.7176,3151200008.0
2007-11-27 20:25:00,0.7176,0.7176,0.7174,0.71745,6939000022.0
2007-11-27 20:30:00,0.7175,0.7177,0.71745,0.7175,6306299973.0
2007-11-27 20:35:00,0.7175,0.7176,0.7173,0.71735,4425200005.0
2007-11-27 20:40:00,0.71735,0.7175,0.71735,0.7175,4465799966.0
2007-11-27 20:45:00,0.7175,0.7176,0.717,0.71755,5138999963.0
2007-11-27 20:50:00,0.7175,0.7176,0.7174,0.7176,6440899991.0
2007-11-27 20:55:00,0.71755,0.71775,0.7172,0.7176,4612999994.0
2007-11-27 21:00:00,0.7176,0.7176,0.7171,0.7172,7814200015.0
2007-11-27 21:05:00,0.7172,0.7174,0.7171,0.7174,6023600035.0
2007-11-27 21:10:00,0.7174,0.7174,0.717,0.7171,4614800024.0
2007-11-27 21:15:00,0.7172,0.7173,0.7166,0.7172,7263800037.0
2007-11-27 21:20:00,0.7172,0.7173,0.71715,0.7172,3344300012.0
2007-11-27 21:25:00,0.7172,0.7173,0.7171,0.7172,4311800014.0
2007-11-27 21:30:00,0.7172,0.7172,0.7171,0.7172,1487300001.0
2007-11-27 21:35:00,0.7172,0.7173,0.7169,0.7172,3118799990.0
2007-11-27 21:40:00,0.7172,0.7172,0.7171,0.71715,4144299977.0
2007-11-27 21:45:00,0.71715,0.7174,0.7171,0.7173,5389299992.0
2007-11-27 21:50:00,0.7173,0.71735,0.71715,0.7172,6562099963.0
2007-11-27 21:55:00,0.7172,0.7175,0.7165,0.7166,6122099993.0
2007-11-27 22:00:00,0.71725,0.7174,0.71695,0.7171,5529500005.0
2007-11-27 22:05:00,0.71705,0.7173,0.717,0.7171,6405500007.0
2007-11-27 22:10:00,0.7171,0.7172,0.717,0.71715,3329599997.0
2007-11-27 22:15:00,0.7172,0.7172,0.71665,0.7168,4445200001.0
2007-11-27 22:20:00,0.7166,0.7168,0.7164,0.7165,6721799981.0
2007-11-27 22:25:00,0.7168,0.717,0.71675,0.7169,4298000006.0
2007-11-27 22:30:00,0.7169,0.7171,0.7169,0.717,5901499922.0
2007-11-27 22:35:00,0.7166,0.7171,0.7165,0.7169,5544300033.0
2007-11-27 22:40:00,0.7169,0.71695,0.71675,0.71675,3978500007.0
2007-11-27 22:45:00,0.71675,0.7168,0.71665,0.7167,6347799990.0
2007-11-27 22:50:00,0.7167,0.71675,0.7165,0.7165,5666699980.0
2007-11-27 22:55:00,0.7166,0.7167,0.71655,0.71665,4426999990.0
2007-11-27 23:00:00,0.7167,0.7167,0.71655,0.7167,6405599949.0
2007-11-27 23:05:00,0.7167,0.7168,0.7166,0.7167,5553699996.0
2007-11-27 23:10:00,0.7167,0.71675,0.71655,0.71675,4574000011.0
2007-11-27 23:15:00,0.71675,0.71675,0.7166,0.71675,2510599995.0
2007-11-27 23:20:00,0.71675,0.71685,0.71655,0.7166,1630600003.0
2007-11-27 23:25:00,0.7166,0.7166,0.71645,0.7165,4527599976.0
2007-11-27 23:30:00,0.7165,0.7166,0.71645,0.71655,5312200026.0
2007-11-27 23:35:00,0.7166,0.7167,0.71645,0.71645,4301400018.0
2007-11-27 23:40:00,0.71645,0.7165,0.7163,0.71635,3959799993.0
2007-11-27 23:45:00,0.7164,0.7164,0.71615,0.7162,4704899998.0
2007-11-27 23:50:00,0.71615,0.71655,0.71615,0.7165,3291300012.0
2007-11-27 23:55:00,0.7165,0.7168,0.71645,0.7166,2623400023.0
2007-11-28 00:00:00,0.7166,0.7169,0.7164,0.7167,1933100012.0
2007-11-28 00:05:00,0.7167,0.7168,0.7165,0.7166,1521800008.0
2007-11-28 00:10:00,0.7166,0.7167,0.7165,0.7167,1686400034.0
2007-11-28 00:15:00,0.7167,0.7168,0.7166,0.71675,784700000.0
2007-11-28 00:20:00,0.71675,0.7173,0.7167,0.71715,2691299999.0
2007-11-28 00:25:00,0.71715,0.7174,0.71695,0.717,1612699989.0
2007-11-28 00:30:00,0.717,0.7174,0.71695,0.7172,976099996.0
2007-11-28 00:35:00,0.7172,0.7173,0.717,0.7173,1257000000.0
2007-11-28 00:40:00,0.7173,0.7173,0.7172,0.71725,398699997.0
2007-11-28 00:45:00,0.7173,0.7174,0.7172,0.7173,1130000001.0
2007-11-28 00:50:00,0.7173,0.71735,0.71715,0.7173,783299997.0
2007-11-28 00:55:00,0.7173,0.7174,0.7172,0.71735,1190599996.0
2007-11-28 01:00:00,0.71735,0.7175,0.71725,0.71725,1383000006.0
2007-11-28 01:05:00,0.71715,0.7174,0.71715,0.7174,969999997.0
2007-11-28 01:10:00,0.71735,0.7174,0.71725,0.7174,630300000.0
2007-11-28 01:15:00,0.7174,0.71755,0.7173,0.71745,1352700010.0
2007-11-28 01:20:00,0.71745,0.7175,0.7173,0.7174,3538300025.0
2007-11-28 01:25:00,0.7174,0.71755,0.7174,0.71745,2225199990.0
2007-11-28 01:30:00,0.71745,0.7178,0.71745,0.71765,3021100002.0
2007-11-28 01:35:00,0.71765,0.71765,0.7175,0.71755,2015900003.0
2007-11-28 01:40:00,0.71755,0.7176,0.71745,0.71745,1478200004.0
2007-11-28 01:45:00,0.71755,0.7176,0.7174,0.7175,2261799995.0
2007-11-28 01:50:00,0.7175,0.71755,0.71735,0.71755,1246800007.0
2007-11-28 01:55:00,0.7173,0.71755,0.7173,0.71755,379500000.0
2007-11-28 02:00:00,0.71755,0.7177,0.7173,0.7175,1549399982.0
2007-11-28 02:05:00,0.7175,0.71755,0.71745,0.71755,815600000.0
2007-11-28 02:10:00,0.71755,0.71755,0.7173,0.7175,802200000.0
2007-11-28 02:15:00,0.71745,0.7175,0.7173,0.7175,2555500003.0
2007-11-28 02:20:00,0.7175,0.7175,0.71715,0.7174,1105700007.0
2007-11-28 02:25:00,0.7174,0.71745,0.71725,0.7174,1673799997.0
2007-11-28 02:30:00,0.7174,0.7174,0.7172,0.7174,1029200001.0
2007-11-28 02:35:00,0.7174,0.71765,0.71725,0.7176,2813900000.0
2007-11-28 02:40:00,0.7176,0.7179,0.717,0.7178,7400600005.0
2007-11-28 02:45:00,0.7178,0.718,0.71735,0.7174,8143099991.0
2007-11-28 02:50:00,0.7174,0.7176,0.7174,0.71755,7812400061.0
2007-11-28 02:55:00,0.71755,0.7176,0.71745,0.71755,3238800019.0
2007-11-28 03:00:00,0.71755,0.7176,0.7172,0.7172,5203599996.0
2007-11-28 03:05:00,0.7174,0.7174,0.7172,0.7174,2986499919.0
2007-11-28 03:10:00,0.7173,0.7175,0.7173,0.71745,3448300009.0
2007-11-28 03:15:00,0.7174,0.7175,0.71735,0.7174,4389299958.0
2007-11-28 03:20:00,0.7174,0.71745,0.7172,0.7174,2411800002.0
2007-11-28 03:25:00,0.7174,0.7174,0.71715,0.7172,4506400033.0
2007-11-28 03:30:00,0.71725,0.71735,0.7171,0.7172,3219200049.0
2007-11-28 03:35:00,0.7172,0.7172,0.717,0.71705,1226100003.0
2007-11-28 03:40:00,0.7171,0.7171,0.7167,0.717,2586499996.0
2007-11-28 03:45:00,0.717,0.71705,0.71695,0.717,4088400032.0
2007-11-28 03:50:00,0.71695,0.717,0.7168,0.717,2133300000.0
2007-11-28 03:55:00,0.717,0.71735,0.717,0.7173,4195600032.0
2007-11-28 04:00:00,0.7173,0.7175,0.7172,0.7173,5015599951.0
2007-11-28 04:05:00,0.7173,0.7174,0.71715,0.7172,3827299967.0
2007-11-28 04:10:00,0.7172,0.71735,0.71715,0.71735,3174599993.0
2007-11-28 04:15:00,0.71735,0.7174,0.7171,0.7173,1650300001.0
2007-11-28 04:20:00,0.71725,0.71745,0.7172,0.71745,1326500002.0
2007-11-28 04:25:00,0.71745,0.71755,0.71735,0.7175,1386500031.0
2007-11-28 04:30:00,0.7175,0.7177,0.71735,0.7176,5589800016.0
2007-11-28 04:35:00,0.7176,0.7176,0.71725,0.71755,5907699983.0
2007-11-28 04:40:00,0.71755,0.7176,0.71745,0.7175,4480399996.0
2007-11-28 04:45:00,0.7175,0.7175,0.7174,0.71745,1823899991.0
2007-11-28 04:50:00,0.71745,0.71755,0.7172,0.71745,2013899994.0
2007-11-28 04:55:00,0.71745,0.7175,0.71725,0.7173,2228899997.0
2007-11-28 05:00:00,0.7173,0.7174,0.7172,0.7174,3153100003.0
2007-11-28 05:05:00,0.7174,0.7174,0.71715,0.71725,2007099982.0
2007-11-28 05:10:00,0.71725,0.7173,0.71725,0.7173,3240100001.0
2007-11-28 05:15:00,0.7173,0.7173,0.7171,0.7172,3849400057.0
2007-11-28 05:20:00,0.7172,0.7172,0.71705,0.7171,5279400002.0
2007-11-28 05:25:00,0.7171,0.7171,0.7168,0.7169,4730600018.0
2007-11-28 05:30:00,0.7169,0.717,0.71685,0.7169,5405400007.0
2007-11-28 05:35:00,0.7169,0.7171,0.71685,0.71695,3518199983.0
2007-11-28 05:40:00,0.71695,0.717,0.71685,0.717,2702500028.0
2007-11-28 05:45:00,0.717,0.717,0.7168,0.7169,2451300009.0
2007-11-28 05:50:00,0.7169,0.71705,0.71685,0.71695,2360500018.0
2007-11-28 05:55:00,0.71695,0.717,0.7168,0.71685,1124600019.0
2007-11-28 06:00:00,0.7166,0.717,0.7166,0.717,1048200005.0
2007-11-28 06:05:00,0.71685,0.717,0.7167,0.717,1041300002.0
2007-11-28 06:10:00,0.717,0.717,0.7167,0.7169,1372600005.0
2007-11-28 06:15:00,0.7169,0.717,0.7167,0.7169,3373800038.0
2007-11-28 06:20:00,0.7169,0.717,0.7167,0.7169,2208700019.0
2007-11-28 06:25:00,0.7169,0.7169,0.71675,0.71685,3670800008.0
2007-11-28 06:30:00,0.71685,0.71685,0.71665,0.7167,2901200015.0
2007-11-28 06:35:00,0.7167,0.7168,0.71665,0.7168,2447499982.0
2007-11-28 06:40:00,0.7168,0.71685,0.71665,0.7168,2350399997.0
2007-11-28 06:45:00,0.7168,0.717,0.7167,0.71675,1802700000.0
2007-11-28 06:50:00,0.71675,0.7169,0.7166,0.7167,2256099989.0
2007-11-28 06:55:00,0.7167,0.7169,0.7166,0.71685,2793699996.0
2007-11-28 07:00:00,0.71685,0.7169,0.71675,0.71685,1688600007.0
2007-11-28 07:05:00,0.71685,0.71695,0.7168,0.7169,2753599980.0
2007-11-28 07:10:00,0.7169,0.717,0.7168,0.7169,2075299983.0
2007-11-28 07:15:00,0.71695,0.71695,0.71685,0.7169,2953600002.0
2007-11-28 07:20:00,0.7169,0.7169,0.7167,0.7168,1007900012.0
2007-11-28 07:25:00,0.7168,0.7169,0.71675,0.7168,700599998.0
2007-11-28 07:30:00,0.7168,0.7169,0.7167,0.7168,807700000.0
2007-11-28 07:35:00,0.7168,0.7168,0.7166,0.71665,2884999999.0
2007-11-28 07:40:00,0.7167,0.7168,0.7166,0.7167,3345399992.0
2007-11-28 07:45:00,0.7167,0.7168,0.71665,0.71665,2759500022.0
2007-11-28 07:50:00,0.7167,0.7168,0.71665,0.7167,1671400007.0
2007-11-28 07:55:00,0.7167,0.7168,0.71655,0.7166,3391100032.0
2007-11-28 08:00:00,0.7166,0.71675,0.7165,0.7165,5809800048.0
2007-11-28 08:05:00,0.7165,0.7167,0.71635,0.71655,5411900026.0
2007-11-28 08:10:00,0.71655,0.71665,0.7161,0.71625,2533599978.0
2007-11-28 08:15:00,0.7162,0.7172,0.71605,0.717,4877699977.0
2007-11-28 08:20:00,0.71615,0.7163,0.71605,0.7162,5445599954.0
2007-11-28 08:25:00,0.7162,0.71625,0.71605,0.7161,3557600023.0
2007-11-28 08:30:00,0.7161,0.7164,0.7161,0.7164,4537100072.0
2007-11-28 08:35:00,0.7164,0.7165,0.7163,0.71635,4877700022.0
2007-11-28 08:40:00,0.7164,0.7164,0.7163,0.7164,3245199992.0
2007-11-28 08:45:00,0.7164,0.7166,0.71635,0.7165,6265999957.0
2007-11-28 08:50:00,0.7165,0.7167,0.7164,0.7166,5765100092.0
2007-11-28 08:55:00,0.71655,0.7167,0.7165,0.7165,5440700004.0
2007-11-28 09:00:00,0.7165,0.7167,0.71645,0.7167,4436599995.0
2007-11-28 09:05:00,0.7167,0.7167,0.7166,0.7167,4090900053.0
2007-11-28 09:10:00,0.7167,0.71675,0.7162,0.7162,6135500023.0
2007-11-28 09:15:00,0.7161,0.7169,0.7156,0.7158,5757400006.0
2007-11-28 09:20:00,0.7157,0.7172,0.7154,0.7155,5434000036.0
2007-11-28 09:25:00,0.7172,0.7172,0.7154,0.7154,6834200004.0
2007-11-28 09:30:00,0.7152,0.7154,0.7149,0.7151,5520399968.0
2007-11-28 09:35:00,0.715,0.7169,0.7148,0.7169,6883799989.0
2007-11-28 09:40:00,0.7169,0.7169,0.7146,0.7149,8248100027.0
2007-11-28 09:45:00,0.7148,0.7148,0.7144,0.7146,8248000005.0
2007-11-28 09:50:00,0.7145,0.7149,0.7144,0.7149,8248000005.0
2007-11-28 09:55:00,0.715,0.7167,0.7146,0.7149,8646400041.0
2007-11-28 10:00:00,0.715,0.71675,0.7147,0.7149,8862600049.0
2007-11-28 10:05:00,0.71665,0.7167,0.7148,0.715,9138599925.0
2007-11-28 10:10:00,0.7167,0.7167,0.7149,0.715,7201899913.0
2007-11-28 10:15:00,0.7151,0.7155,0.715,0.7154,7133999908.0
2007-11-28 10:20:00,0.7153,0.7157,0.7153,0.7155,8917499885.0
2007-11-28 10:25:00,0.7155,0.7156,0.71525,0.71535,7571199985.0
2007-11-28 10:30:00,0.7156,0.7158,0.7155,0.7158,8262800028.0
2007-11-28 10:35:00,0.7157,0.7158,0.7149,0.7156,9064199991.0
2007-11-28 10:40:00,0.7148,0.7155,0.7147,0.7154,9423900034.0
2007-11-28 10:45:00,0.7153,0.7155,0.7151,0.7152,7534800044.0
2007-11-28 10:50:00,0.7147,0.7152,0.71455,0.7151,8067300027.0
2007-11-28 10:55:00,0.715,0.7151,0.7149,0.7149,7729500020.0
2007-11-28 11:00:00,0.715,0.7152,0.7148,0.715,6642200020.0
2007-11-28 11:05:00,0.7149,0.715,0.7147,0.7148,7929300005.0
2007-11-28 11:10:00,0.715,0.7152,0.7148,0.7151,7514099973.0
2007-11-28 11:15:00,0.715,0.7152,0.7149,0.715,9744799993.0
2007-11-28 11:20:00,0.7154,0.7157,0.7149,0.715,10416399991.0
2007-11-28 11:25:00,0.71545,0.7156,0.7149,0.7151,7122500031.0
2007-11-28 11:30:00,0.7156,0.7158,0.7148,0.7149,6313300027.0
2007-11-28 11:35:00,0.715,0.715,0.7148,0.715,6712000024.0
2007-11-28 11:40:00,0.7151,0.7155,0.715,0.7155,8390000030.0
2007-11-28 11:45:00,0.7152,0.7155,0.7152,0.7152,6770299955.0
2007-11-28 11:50:00,0.7151,0.7153,0.715,0.71515,7527999964.0
2007-11-28 11:55:00,0.7152,0.7152,0.71495,0.715,6592900017.0
2007-11-28 12:00:00,0.7151,0.7152,0.7148,0.7152,5605400010.0
2007-11-28 12:05:00,0.7152,0.7152,0.7149,0.715,5171800008.0
2007-11-28 12:10:00,0.715,0.715,0.7148,0.7149,8690600010.0
2007-11-28 12:15:00,0.71485,0.7152,0.71485,0.715,7055500044.0
2007-11-28 12:20:00,0.715,0.7151,0.71495,0.71505,7631300029.0
2007-11-28 12:25:00,0.7151,0.7151,0.7148,0.715,5034700002.0
2007-11-28 12:30:00,0.7151,0.7151,0.7149,0.715,2216500005.0
2007-11-28 12:35:00,0.715,0.7156,0.71485,0.71505,8588300005.0
2007-11-28 12:40:00,0.7151,0.7152,0.7141,0.7144,7718799984.0
2007-11-28 12:45:00,0.7143,0.7154,0.7138,0.7139,8152100011.0
2007-11-28 12:50:00,0.714,0.7154,0.7139,0.7154,6671499982.0
2007-11-28 12:55:00,0.714,0.714,0.7136,0.7137,7440000085.0
2007-11-28 13:00:00,0.7136,0.7151,0.7135,0.7151,7196000035.0
2007-11-28 13:05:00,0.7151,0.7153,0.715,0.7153,5759699991.0
2007-11-28 13:10:00,0.7153,0.7153,0.7139,0.7152,9657600007.0
2007-11-28 13:15:00,0.7137,0.7138,0.7137,0.7137,2570399994.0
2007-11-28 13:20:00,0.7152,0.7152,0.7137,0.715,5921700019.0
2007-11-28 13:25:00,0.7137,0.7137,0.7135,0.7136,2214000005.0
2007-11-28 13:30:00,0.7151,0.7153,0.7136,0.71525,3944000046.0
2007-11-28 13:35:00,0.7138,0.7157,0.7136,0.7153,6156799970.0
2007-11-28 13:40:00,0.7135,0.7136,0.7132,0.7133,5607500010.0
2007-11-28 13:45:00,0.7145,0.7145,0.7133,0.714,8965799977.0
2007-11-28 13:50:00,0.714,0.7142,0.7133,0.7141,8288799930.0
2007-11-28 13:55:00,0.71405,0.7142,0.7137,0.7138,8122699961.0
2007-11-28 14:00:00,0.7135,0.7139,0.7135,0.7139,10298999930.0
2007-11-28 14:05:00,0.7134,0.7142,0.7134,0.7142,8425699958.0
2007-11-28 14:10:00,0.7142,0.7142,0.7136,0.7136,7435400009.0
2007-11-28 14:15:00,0.7137,0.7139,0.7136,0.7138,5354399976.0
2007-11-28 14:20:00,0.714,0.714,0.7136,0.7139,8924199983.0
2007-11-28 14:25:00,0.7139,0.7141,0.7137,0.714,7122800062.0
2007-11-28 14:30:00,0.7141,0.7143,0.7136,0.7138,8253000088.0
2007-11-28 14:35:00,0.7142,0.7142,0.71365,0.71365,8113500017.0
2007-11-28 14:40:00,0.7141,0.7141,0.7139,0.7139,10576000000.0
2007-11-28 14:45:00,0.714,0.7142,0.7139,0.7141,10576000000.0
2007-11-28 14:50:00,0.7134,0.7141,0.7134,0.7141,6133599990.0
2007-11-28 14:55:00,0.7142,0.7143,0.71355,0.71355,10599999975.0
2007-11-28 15:00:00,0.7139,0.714,0.7132,0.7134,7930999985.0
2007-11-28 15:05:00,0.7133,0.7135,0.7132,0.7134,7930999985.0
2007-11-28 15:10:00,0.7135,0.7141,0.7133,0.7134,8026999981.0
2007-11-28 15:15:00,0.7133,0.7134,0.7131,0.7131,8170999975.0
2007-11-28 15:20:00,0.714,0.714,0.7129,0.713,8911799943.0
2007-11-28 15:25:00,0.714,0.7141,0.7127,0.7141,6431799955.0
2007-11-28 15:30:00,0.7141,0.7144,0.713,0.7132,5127800044.0
2007-11-28 15:35:00,0.7142,0.7143,0.7131,0.7132,6791300000.0
2007-11-28 15:40:00,0.714,0.7142,0.7129,0.713,7206800003.0
2007-11-28 15:45:00,0.7129,0.7142,0.7127,0.7128,8058300026.0
2007-11-28 15:50:00,0.7127,0.7142,0.7127,0.7127,8965200079.0
2007-11-28 15:55:00,0.7142,0.7143,0.7126,0.7126,6969900006.0
2007-11-28 16:00:00,0.7141,0.7141,0.7128,0.7135,6400599992.0
2007-11-28 16:05:00,0.7134,0.7136,0.7129,0.7135,7256800015.0
2007-11-28 16:10:00,0.7135,0.7136,0.7126,0.7127,6753100037.0
2007-11-28 16:15:00,0.7126,0.7134,0.7126,0.7127,7391200029.0
2007-11-28 16:20:00,0.7132,0.7132,0.713,0.7131,4963999990.0
2007-11-28 16:25:00,0.7124,0.7126,0.7124,0.7126,5757200080.0
2007-11-28 16:30:00,0.713,0.7131,0.7125,0.7125,7353800110.0
2007-11-28 16:35:00,0.7132,0.7132,0.7131,0.7132,4852900039.0
2007-11-28 16:40:00,0.7127,0.7127,0.7124,0.7125,7969599956.0
2007-11-28 16:45:00,0.713,0.713,0.7124,0.7126,8334400005.0
2007-11-28 16:50:00,0.7127,0.7129,0.7125,0.7128,5813700007.0
2007-11-28 16:55:00,0.7123,0.7128,0.7122,0.7123,8242700064.0
2007-11-28 17:00:00,0.7127,0.7129,0.7124,0.7125,6944099975.0
2007-11-28 17:05:00,0.7124,0.7133,0.7124,0.7127,8304799947.0
2007-11-28 17:10:00,0.7126,0.7129,0.7124,0.7127,7359199956.0
2007-11-28 17:15:00,0.7128,0.7128,0.7125,0.7128,7146600037.0
2007-11-28 17:20:00,0.7127,0.7127,0.7125,0.71255,5564499955.0
2007-11-28 17:25:00,0.7125,0.7126,0.7124,0.7126,4820900004.0
2007-11-28 17:30:00,0.7125,0.7127,0.7123,0.7126,6380199999.0
2007-11-28 17:35:00,0.71255,0.7126,0.7124,0.7125,7492800023.0
2007-11-28 17:40:00,0.7124,0.7127,0.7124,0.7125,7017900016.0
2007-11-28 17:45:00,0.7126,0.7129,0.7125,0.7127,6777999980.0
2007-11-28 17:50:00,0.7128,0.713,0.7125,0.713,8869799980.0
2007-11-28 17:55:00,0.7131,0.7131,0.7123,0.7128,7426599985.0
2007-11-28 18:00:00,0.7129,0.7129,0.7124,0.7126,5977099999.0
2007-11-28 18:05:00,0.7126,0.713,0.71245,0.7128,4677100002.0
2007-11-28 18:10:00,0.7128,0.7129,0.71245,0.7128,6497200006.0
2007-11-28 18:15:00,0.7125,0.7129,0.71235,0.71255,8202900023.0
2007-11-28 18:20:00,0.713,0.713,0.71265,0.7128,6560599959.0
2007-11-28 18:25:00,0.7126,0.7129,0.7125,0.7127,4030299997.0
2007-11-28 18:30:00,0.7127,0.7127,0.7122,0.71235,7409599949.0
2007-11-28 18:35:00,0.713,0.7131,0.71245,0.7126,6510599996.0
2007-11-28 18:40:00,0.7126,0.7133,0.71245,0.7126,6966600008.0
2007-11-28 18:45:00,0.7131,0.7132,0.7126,0.7128,6482400023.0
2007-11-28 18:50:00,0.7128,0.7132,0.7128,0.7131,5807599972.0
2007-11-28 18:55:00,0.7131,0.7132,0.71285,0.7129,8101900017.0
2007-11-28 19:00:00,0.71285,0.71295,0.71275,0.71285,4768100010.0
2007-11-28 19:05:00,0.71285,0.7131,0.71275,0.713,7702099996.0
2007-11-28 19:10:00,0.713,0.713,0.7126,0.7129,4314199980.0
2007-11-28 19:15:00,0.7129,0.7131,0.71285,0.713,8008600022.0
2007-11-28 19:20:00,0.713,0.7131,0.7128,0.7129,3688200013.0
2007-11-28 19:25:00,0.7129,0.713,0.7128,0.7129,5551400002.0
2007-11-28 19:30:00,0.7129,0.7132,0.71285,0.71315,5933699981.0
2007-11-28 19:35:00,0.71315,0.7132,0.7129,0.7131,3528100008.0
2007-11-28 19:40:00,0.7131,0.7134,0.71305,0.7133,4166399978.0
2007-11-28 19:45:00,0.7133,0.7134,0.71315,0.7133,3141699991.0
2007-11-28 19:50:00,0.7133,0.7134,0.7132,0.7133,5759900052.0
2007-11-28 19:55:00,0.71325,0.7133,0.7131,0.71325,5360700052.0
2007-11-28 20:00:00,0.71325,0.7138,0.71315,0.7132,4741800032.0
2007-11-28 20:05:00,0.71325,0.7137,0.71315,0.7132,5201000013.0
2007-11-28 20:10:00,0.7132,0.7133,0.7132,0.7132,2658000006.0
2007-11-28 20:15:00,0.7133,0.7133,0.7131,0.7133,6316099974.0
2007-11-28 20:20:00,0.71325,0.7133,0.71315,0.7133,3879600023.0
2007-11-28 20:25:00,0.7133,0.7133,0.7132,0.7133,4098600028.0
2007-11-28 20:30:00,0.7133,0.7134,0.71325,0.71325,2666599996.0
2007-11-28 20:35:00,0.71325,0.7133,0.71305,0.7133,5512699978.0
2007-11-28 20:40:00,0.7133,0.7135,0.7132,0.71335,5841999965.0
2007-11-28 20:45:00,0.7133,0.7135,0.7132,0.71335,6863800023.0
2007-11-28 20:50:00,0.71335,0.7137,0.71335,0.7136,4609700004.0
2007-11-28 20:55:00,0.7138,0.714,0.7138,0.7139,2265099995.0
2007-11-28 21:00:00,0.71395,0.714,0.7135,0.7135,7501600002.0
2007-11-28 21:05:00,0.71385,0.7139,0.7136,0.7137,7199699996.0
2007-11-28 21:10:00,0.7137,0.7137,0.71345,0.71345,4766199998.0
2007-11-28 21:15:00,0.71335,0.71345,0.71315,0.71335,6077099997.0
2007-11-28 21:20:00,0.71335,0.7134,0.71315,0.7132,7469500000.0
2007-11-28 21:25:00,0.7132,0.71345,0.71305,0.71335,5176700002.0
2007-11-28 21:30:00,0.71335,0.7138,0.713,0.7137,9049749953.0
2007-11-28 21:35:00,0.71365,0.7137,0.7132,0.7132,6343549997.0
2007-11-28 21:40:00,0.71315,0.7136,0.71315,0.7133,8079800007.0
2007-11-28 21:45:00,0.7133,0.7135,0.7129,0.7135,6457099991.0
2007-11-28 21:50:00,0.7132,0.7138,0.7131,0.71365,6380900006.0
2007-11-28 21:55:00,0.71365,0.7139,0.7136,0.7139,6126199990.0
2007-11-28 22:00:00,0.7125,0.71375,0.7124,0.7136,4503199992.0
2007-11-28 22:05:00,0.7136,0.7136,0.71345,0.71345,4510900004.0
2007-11-28 22:10:00,0.7135,0.7135,0.7125,0.71335,5334499972.0
2007-11-28 22:15:00,0.7126,0.7134,0.7125,0.7133,5378900023.0
2007-11-28 22:20:00,0.7133,0.7134,0.71315,0.7132,2716200002.0
2007-11-28 22:25:00,0.71315,0.7133,0.7124,0.71325,5535900028.0
2007-11-28 22:30:00,0.71325,0.7133,0.71305,0.7131,5306800002.0
2007-11-28 22:35:00,0.7131,0.7132,0.71305,0.71315,5252800012.0
2007-11-28 22:40:00,0.71315,0.7132,0.713,0.7131,4494300037.0
2007-11-28 22:45:00,0.7131,0.7131,0.7126,0.7126,5879700026.0
2007-11-28 22:50:00,0.71315,0.7133,0.71285,0.71285,5704899998.0
2007-11-28 22:55:00,0.71285,0.71285,0.7125,0.7125,6122594450.0
2007-11-28 23:00:00,0.7125,0.7127,0.7124,0.71265,4844600001.0
2007-11-28 23:05:00,0.71265,0.7128,0.7126,0.7127,3829700016.0
2007-11-28 23:10:00,0.7127,0.7127,0.71245,0.7126,2271999993.0
2007-11-28 23:15:00,0.7126,0.7127,0.71255,0.7127,1658099987.0
2007-11-28 23:20:00,0.7127,0.7127,0.7125,0.7125,1534000000.0
2007-11-28 23:25:00,0.71255,0.7126,0.71245,0.7125,4763299993.0
2007-11-28 23:30:00,0.7125,0.71255,0.71215,0.7123,4152500008.0
2007-11-28 23:35:00,0.7123,0.7127,0.7123,0.7125,1848699988.0
2007-11-28 23:40:00,0.71245,0.7127,0.71235,0.7126,3128600009.0
2007-11-28 23:45:00,0.7126,0.7127,0.71245,0.71265,2046599996.0
2007-11-28 23:50:00,0.71265,0.7128,0.7126,0.7128,2112599999.0
2007-11-28 23:55:00,0.7128,0.7128,0.71225,0.7125,2407799978.0
2007-11-29 00:00:00,0.7125,0.713,0.7124,0.71295,3197700010.0
2007-11-29 00:05:00,0.713,0.7132,0.7127,0.7129,1977100002.0
2007-11-29 00:10:00,0.7129,0.7132,0.7129,0.7131,3302300004.0
2007-11-29 00:15:00,0.7131,0.7132,0.713,0.7132,896599999.0
2007-11-29 00:20:00,0.7132,0.7133,0.713,0.7131,1225500004.0
2007-11-29 00:25:00,0.7131,0.71325,0.71305,0.71325,346800000.0
2007-11-29 00:30:00,0.71325,0.71325,0.713,0.71305,416999996.0
2007-11-29 00:35:00,0.71305,0.71335,0.71305,0.7133,1415599997.0
2007-11-29 00:40:00,0.7133,0.7133,0.71305,0.7131,1413100000.0
2007-11-29 00:45:00,0.71305,0.7133,0.71305,0.7132,965199999.0
2007-11-29 00:50:00,0.71315,0.71325,0.71275,0.7128,1466399998.0
2007-11-29 00:55:00,0.7128,0.71305,0.7127,0.7129,1100199998.0
2007-11-29 01:00:00,0.7129,0.7134,0.7129,0.7132,2306799992.0
2007-11-29 01:05:00,0.7132,0.71335,0.71315,0.71335,1929900001.0
2007-11-29 01:10:00,0.71335,0.7134,0.7132,0.7134,465375000.0
2007-11-29 01:15:00,0.71335,0.7135,0.7132,0.71345,1689700002.0
2007-11-29 01:20:00,0.71345,0.7135,0.71325,0.71335,2824300013.0
2007-11-29 01:25:00,0.71335,0.71365,0.71335,0.7135,2691300005.0
2007-11-29 01:30:00,0.7136,0.7136,0.7134,0.7136,1961900001.0
2007-11-29 01:35:00,0.7136,0.7137,0.71345,0.71355,2631899991.0
2007-11-29 01:40:00,0.7136,0.7136,0.7135,0.7135,1380199997.0
2007-11-29 01:45:00,0.7136,0.7138,0.71355,0.7137,2417699990.0
2007-11-29 01:50:00,0.7138,0.7139,0.71355,0.7138,1440399999.0
2007-11-29 01:55:00,0.7138,0.71395,0.7137,0.7139,799899998.0
2007-11-29 02:00:00,0.7139,0.7139,0.7137,0.7138,1495950003.0
2007-11-29 02:05:00,0.7138,0.7139,0.71375,0.7139,1107650006.0
2007-11-29 02:10:00,0.7139,0.714,0.7138,0.71395,484899999.0
2007-11-29 02:15:00,0.71395,0.714,0.7139,0.714,496899999.0
2007-11-29 02:20:00,0.714,0.7141,0.7139,0.7141,1086499996.0
2007-11-29 02:25:00,0.7141,0.7142,0.714,0.7142,657800002.0
2007-11-29 02:30:00,0.7142,0.7142,0.714,0.71415,1237599997.0
2007-11-29 02:35:00,0.71415,0.7144,0.71415,0.71435,1774750009.0
2007-11-29 02:40:00,0.71435,0.7144,0.7143,0.7144,426000000.0
2007-11-29 02:45:00,0.7143,0.7144,0.7142,0.7143,1691700012.0
2007-11-29 02:50:00,0.7143,0.7143,0.71385,0.7139,2949200011.0
2007-11-29 02:55:00,0.71385,0.7142,0.7138,0.71405,2484099996.0
2007-11-29 03:00:00,0.7141,0.7141,0.7138,0.7138,3206699970.0
2007-11-29 03:05:00,0.7138,0.7139,0.7135,0.7137,3249199986.0
2007-11-29 03:10:00,0.7137,0.7138,0.7136,0.71375,3226399995.0
2007-11-29 03:15:00,0.71375,0.7138,0.7134,0.7135,3612699979.0
2007-11-29 03:20:00,0.7135,0.7135,0.7131,0.7133,3663500004.0
2007-11-29 03:25:00,0.7133,0.7135,0.7132,0.7134,3274999998.0
2007-11-29 03:30:00,0.7134,0.7135,0.7133,0.7134,1341599999.0
2007-11-29 03:35:00,0.7134,0.7136,0.7134,0.71345,2052499974.0
2007-11-29 03:40:00,0.71345,0.7136,0.7134,0.7135,2663699986.0
2007-11-29 03:45:00,0.7135,0.7135,0.71325,0.7135,2827799996.0
2007-11-29 03:50:00,0.7135,0.7135,0.71325,0.7135,4651000061.0
2007-11-29 03:55:00,0.7135,0.7138,0.7135,0.71375,3575600004.0
2007-11-29 04:00:00,0.71375,0.71385,0.7136,0.7136,5361600038.0
2007-11-29 04:05:00,0.71365,0.7137,0.71335,0.71335,5233999962.0
2007-11-29 04:10:00,0.7134,0.71355,0.71335,0.7135,4303300029.0
2007-11-29 04:15:00,0.7135,0.7137,0.71335,0.7135,4141599984.0
2007-11-29 04:20:00,0.7135,0.71365,0.7134,0.7136,4366199994.0
2007-11-29 04:25:00,0.7136,0.7138,0.71345,0.71355,5862799990.0
2007-11-29 04:30:00,0.71355,0.7136,0.71325,0.71335,6496500002.0
2007-11-29 04:35:00,0.71335,0.71355,0.71325,0.7135,3363700006.0
2007-11-29 04:40:00,0.7135,0.71355,0.71325,0.7135,5512500000.0
2007-11-29 04:45:00,0.7135,0.71365,0.71345,0.71355,5132499998.0
2007-11-29 04:50:00,0.71355,0.7137,0.7135,0.7136,2913999970.0
2007-11-29 04:55:00,0.7136,0.71385,0.71355,0.71375,4360099975.0
2007-11-29 05:00:00,0.71375,0.7138,0.71365,0.71375,2152400015.0
2007-11-29 05:05:00,0.7138,0.7138,0.71365,0.71375,2354099988.0
2007-11-29 05:10:00,0.71375,0.7138,0.7136,0.71365,1499800010.0
2007-11-29 05:15:00,0.71365,0.7138,0.7135,0.71375,2265700000.0
2007-11-29 05:20:00,0.71375,0.714,0.7137,0.7139,3148399967.0
2007-11-29 05:25:00,0.7139,0.71395,0.7136,0.7139,2155700011.0
2007-11-29 05:30:00,0.7139,0.7139,0.7137,0.7139,1467300001.0
2007-11-29 05:35:00,0.7139,0.7139,0.71385,0.7139,1506500000.0
2007-11-29 05:40:00,0.7139,0.71415,0.7137,0.7137,2685300013.0
2007-11-29 05:45:00,0.71375,0.71385,0.71365,0.7138,2322600011.0
2007-11-29 05:50:00,0.7138,0.71385,0.7137,0.71375,4084799978.0
2007-11-29 05:55:00,0.71375,0.714,0.71365,0.714,5209699984.0
2007-11-29 06:00:00,0.714,0.7142,0.71395,0.71415,2879500028.0
2007-11-29 06:05:00,0.7142,0.7144,0.71415,0.7143,3919700009.0
2007-11-29 06:10:00,0.7143,0.7144,0.71405,0.7144,3230999986.0
2007-11-29 06:15:00,0.7144,0.7145,0.71435,0.7145,1537600005.0
2007-11-29 06:20:00,0.71445,0.7145,0.71415,0.7142,1505399997.0
2007-11-29 06:25:00,0.7142,0.7143,0.714,0.71425,2389999995.0
2007-11-29 06:30:00,0.7143,0.7143,0.71395,0.71405,2127099990.0
2007-11-29 06:35:00,0.71405,0.7142,0.71395,0.7141,2572200019.0
2007-11-29 06:40:00,0.7141,0.7141,0.71365,0.71375,2824600000.0
2007-11-29 06:45:00,0.71375,0.7139,0.71365,0.7138,3090999973.0
2007-11-29 06:50:00,0.7138,0.7138,0.71355,0.71375,3145299978.0
2007-11-29 06:55:00,0.71375,0.7138,0.71365,0.71375,4060099986.0
2007-11-29 07:00:00,0.71375,0.71375,0.7135,0.71355,2587000027.0
2007-11-29 07:05:00,0.71355,0.71365,0.7135,0.71355,2399899989.0
2007-11-29 07:10:00,0.71355,0.7136,0.71335,0.7135,2333799981.0
2007-11-29 07:15:00,0.7135,0.71355,0.7133,0.7135,1634399984.0
2007-11-29 07:20:00,0.7135,0.7137,0.71335,0.71355,3577100000.0
2007-11-29 07:25:00,0.71355,0.7136,0.71345,0.7135,1009799995.0
2007-11-29 07:30:00,0.7135,0.7138,0.71345,0.7137,3968699979.0
2007-11-29 07:35:00,0.7137,0.714,0.7135,0.7137,3617400020.0
2007-11-29 07:40:00,0.7137,0.714,0.71365,0.71385,2306900000.0
2007-11-29 07:45:00,0.71375,0.71415,0.71375,0.7141,5584000044.0
2007-11-29 07:50:00,0.71415,0.7142,0.71395,0.714,3268999979.0
2007-11-29 07:55:00,0.714,0.7141,0.7139,0.714,3190599994.0
2007-11-29 08:00:00,0.714,0.7147,0.71395,0.71445,6937500008.0
2007-11-29 08:05:00,0.71445,0.7146,0.7144,0.71455,6115100026.0
2007-11-29 08:10:00,0.7146,0.71475,0.7139,0.7146,6912700062.0
2007-11-29 08:15:00,0.7142,0.7147,0.7141,0.7145,6607300003.0
2007-11-29 08:20:00,0.7146,0.71475,0.7145,0.71475,7553799970.0
2007-11-29 08:25:00,0.7148,0.7148,0.71465,0.7147,2228599989.0
2007-11-29 08:30:00,0.7145,0.7147,0.7144,0.7144,8983300090.0
2007-11-29 08:35:00,0.7144,0.7148,0.71405,0.7143,7827200017.0
2007-11-29 08:40:00,0.7143,0.7144,0.7141,0.7142,2873200027.0
2007-11-29 08:45:00,0.7142,0.7143,0.7141,0.7142,6293500074.0
2007-11-29 08:50:00,0.7142,0.7142,0.71405,0.7142,3425799999.0
2007-11-29 08:55:00,0.7142,0.7153,0.7138,0.7139,5128799990.0
2007-11-29 09:00:00,0.7151,0.7152,0.7144,0.7145,8860700007.0
2007-11-29 09:05:00,0.7145,0.7147,0.7143,0.71445,7476214992.0
2007-11-29 09:10:00,0.71445,0.7145,0.7137,0.7138,8605500003.0
2007-11-29 09:15:00,0.7141,0.7146,0.71405,0.71455,8416200020.0
2007-11-29 09:20:00,0.71455,0.7147,0.714,0.7143,5276300006.0
2007-11-29 09:25:00,0.7146,0.71465,0.714,0.7142,6473099958.0
2007-11-29 09:30:00,0.7143,0.7148,0.7141,0.7148,7316799972.0
2007-11-29 09:35:00,0.7139,0.7152,0.7135,0.714,4964599997.0
2007-11-29 09:40:00,0.7148,0.7149,0.7135,0.7149,6675800017.0
2007-11-29 09:45:00,0.7149,0.7149,0.7136,0.714,6445199926.0
2007-11-29 09:50:00,0.7153,0.7153,0.7135,0.7135,7487300009.0
2007-11-29 09:55:00,0.715,0.7151,0.7129,0.7129,6654300037.0
2007-11-29 10:00:00,0.7128,0.7134,0.7128,0.7134,6228000025.0
2007-11-29 10:05:00,0.7148,0.7148,0.7134,0.7136,7017200029.0
2007-11-29 10:10:00,0.7135,0.7139,0.7132,0.7137,7214500030.0
2007-11-29 10:15:00,0.7136,0.714,0.7136,0.714,5771600024.0
2007-11-29 10:20:00,0.7141,0.7143,0.7139,0.7143,7214500030.0
2007-11-29 10:25:00,0.7142,0.7145,0.7138,0.714,8410500055.0
2007-11-29 10:30:00,0.7143,0.7144,0.7141,0.7141,8148499961.0
2007-11-29 10:35:00,0.7139,0.7142,0.7137,0.7138,8940200044.0
2007-11-29 10:40:00,0.7137,0.7138,0.7134,0.7136,10005949986.0
2007-11-29 10:45:00,0.7137,0.714,0.7136,0.71395,6756350006.0
2007-11-29 10:50:00,0.714,0.7141,0.7137,0.7139,8306699950.0
2007-11-29 10:55:00,0.714,0.7146,0.71335,0.7146,8525400036.0
2007-11-29 11:00:00,0.71295,0.7149,0.71285,0.7148,9839049964.0
2007-11-29 11:05:00,0.7147,0.715,0.7136,0.715,9459800022.0
2007-11-29 11:10:00,0.7149,0.715,0.71345,0.7149,7674500076.0
2007-11-29 11:15:00,0.7148,0.715,0.71385,0.7149,8075599982.0
2007-11-29 11:20:00,0.7148,0.7148,0.7142,0.7143,4377100024.0
2007-11-29 11:25:00,0.7151,0.7151,0.7138,0.714,9007599986.0
2007-11-29 11:30:00,0.7151,0.7152,0.715,0.7152,9388000275.0
2007-11-29 11:35:00,0.7142,0.7153,0.71385,0.715,8172800033.0
2007-11-29 11:40:00,0.7139,0.7152,0.71355,0.7137,5699900068.0
2007-11-29 11:45:00,0.7137,0.715,0.71365,0.715,6932549992.0
2007-11-29 11:50:00,0.714,0.7149,0.7138,0.7139,8129649967.0
2007-11-29 11:55:00,0.7139,0.7148,0.71385,0.7148,9114649963.0
2007-11-29 12:00:00,0.7148,0.7149,0.7144,0.7145,5559150007.0
2007-11-29 12:05:00,0.7144,0.71515,0.7144,0.715,7022749958.0
2007-11-29 12:10:00,0.715,0.7151,0.71495,0.715,5483999986.0
2007-11-29 12:15:00,0.715,0.7151,0.7148,0.715,6862949986.0
2007-11-29 12:20:00,0.715,0.7151,0.71485,0.7151,2996800006.0
2007-11-29 12:25:00,0.7151,0.7153,0.71485,0.71525,6640349951.0
2007-11-29 12:30:00,0.71525,0.7153,0.7148,0.71525,7850949993.0
2007-11-29 12:35:00,0.71525,0.7154,0.7151,0.7151,7308950045.0
2007-11-29 12:40:00,0.7151,0.7153,0.7149,0.715,8436200000.0
2007-11-29 12:45:00,0.715,0.7152,0.7143,0.7151,8496350094.0
2007-11-29 12:50:00,0.7151,0.7151,0.7148,0.7149,7307700008.0
2007-11-29 12:55:00,0.7149,0.715,0.71465,0.7149,6144749970.0
2007-11-29 13:00:00,0.7149,0.71495,0.7145,0.7146,4065599989.0
2007-11-29 13:05:00,0.7146,0.7148,0.7145,0.7147,4187349976.0
2007-11-29 13:10:00,0.7147,0.7149,0.7137,0.7137,6828349976.0
2007-11-29 13:15:00,0.7138,0.7151,0.7137,0.715,6194000003.0
2007-11-29 13:20:00,0.715,0.7152,0.7149,0.7151,6812300038.0
2007-11-29 13:25:00,0.7151,0.71515,0.71485,0.7149,5109700013.0
2007-11-29 13:30:00,0.7149,0.715,0.714,0.7141,5905299944.0
2007-11-29 13:35:00,0.7151,0.7151,0.7145,0.7146,4367399974.0
2007-11-29 13:40:00,0.7146,0.7147,0.7143,0.71435,6014399977.0
2007-11-29 13:45:00,0.71435,0.71445,0.7142,0.7142,5107350002.0
2007-11-29 13:50:00,0.7142,0.7146,0.71415,0.7144,7477150004.0
2007-11-29 13:55:00,0.7144,0.7145,0.71405,0.7143,5319100010.0
2007-11-29 14:00:00,0.7143,0.7143,0.71415,0.71415,2829900002.0
2007-11-29 14:05:00,0.7142,0.7143,0.71405,0.71405,6629228492.0
2007-11-29 14:10:00,0.71405,0.7141,0.71365,0.71375,8269400020.0
2007-11-29 14:15:00,0.7138,0.7139,0.71375,0.7139,5053699982.0
2007-11-29 14:20:00,0.7144,0.7147,0.71385,0.7147,5697700018.0
2007-11-29 14:25:00,0.7141,0.7141,0.7139,0.714,5658150030.0
2007-11-29 14:30:00,0.714,0.7142,0.71385,0.7142,7052800009.0
2007-11-29 14:35:00,0.7142,0.715,0.71415,0.7144,8663849992.0
2007-11-29 14:40:00,0.7151,0.7153,0.71435,0.71435,7411099944.0
2007-11-29 14:45:00,0.71435,0.7152,0.71435,0.7151,7776850020.0
2007-11-29 14:50:00,0.71425,0.7143,0.714,0.7142,6352500047.0
2007-11-29 14:55:00,0.7142,0.7144,0.7141,0.7143,6823450046.0
2007-11-29 15:00:00,0.7143,0.7147,0.7143,0.71465,6396950001.0
2007-11-29 15:05:00,0.71465,0.7152,0.71455,0.7148,7559200019.0
2007-11-29 15:10:00,0.7148,0.7153,0.71455,0.7152,6106349981.0
2007-11-29 15:15:00,0.71465,0.71475,0.7145,0.7146,5988450125.0
2007-11-29 15:20:00,0.7146,0.7147,0.7144,0.7147,7984899986.0
2007-11-29 15:25:00,0.7147,0.7151,0.7147,0.7148,7781449984.0
2007-11-29 15:30:00,0.7148,0.7152,0.7148,0.715,5423150003.0
2007-11-29 15:35:00,0.71485,0.7151,0.7147,0.71505,6918550036.0
2007-11-29 15:40:00,0.715,0.7154,0.7149,0.7151,6659600013.0
2007-11-29 15:45:00,0.7152,0.7154,0.7151,0.71515,4458449981.0
2007-11-29 15:50:00,0.7152,0.7153,0.7151,0.71525,5672950001.0
2007-11-29 15:55:00,0.71525,0.7154,0.7151,0.7154,4752750015.0
2007-11-29 16:00:00,0.7154,0.7155,0.71505,0.7151,6103649999.0
2007-11-29 16:05:00,0.71515,0.7154,0.7151,0.7153,4501999988.0
2007-11-29 16:10:00,0.7153,0.7156,0.7151,0.7156,4609750004.0
2007-11-29 16:15:00,0.71525,0.7153,0.71505,0.71505,8358900011.0
2007-11-29 16:20:00,0.7151,0.7151,0.7149,0.71495,5847900045.0
2007-11-29 16:25:00,0.71495,0.7153,0.71495,0.71515,5847050008.0
2007-11-29 16:30:00,0.7159,0.7159,0.715,0.7151,5540999977.0
2007-11-29 16:35:00,0.7151,0.7162,0.71495,0.7161,6261650006.0
2007-11-29 16:40:00,0.71515,0.71525,0.71505,0.7152,6018099990.0
2007-11-29 16:45:00,0.716,0.716,0.71525,0.7153,8784250027.0
2007-11-29 16:50:00,0.7153,0.7153,0.71515,0.71525,7218749990.0
2007-11-29 16:55:00,0.716,0.7161,0.71495,0.71495,5506799985.0
2007-11-29 17:00:00,0.71495,0.7153,0.7149,0.7152,7409599992.0
2007-11-29 17:05:00,0.7153,0.7157,0.7153,0.7156,3806499987.0
2007-11-29 17:10:00,0.7156,0.7157,0.71555,0.71565,5421700040.0
2007-11-29 17:15:00,0.71565,0.7158,0.71555,0.7158,6384900020.0
2007-11-29 17:20:00,0.7157,0.7161,0.7157,0.7161,4098150007.0
2007-11-29 17:25:00,0.71605,0.7162,0.7154,0.71585,7352400046.0
2007-11-29 17:30:00,0.71585,0.71625,0.71585,0.71615,6283200012.0
2007-11-29 17:35:00,0.7162,0.71625,0.7152,0.71615,6871249972.0
2007-11-29 17:40:00,0.71615,0.7162,0.7155,0.7156,6867000010.0
2007-11-29 17:45:00,0.71605,0.7161,0.7154,0.716,6536399990.0
2007-11-29 17:50:00,0.7155,0.7163,0.7154,0.71615,7572499974.0
2007-11-29 17:55:00,0.7162,0.7163,0.7151,0.7152,5553299993.0
2007-11-29 18:00:00,0.7153,0.7165,0.7153,0.7165,5817700003.0
2007-11-29 18:05:00,0.7165,0.7165,0.71625,0.71625,6223800049.0
2007-11-29 18:10:00,0.71625,0.71625,0.71585,0.716,5774249993.0
2007-11-29 18:15:00,0.716,0.716,0.71575,0.7158,8749350001.0
2007-11-29 18:20:00,0.71585,0.7159,0.7155,0.7156,5996150044.0
2007-11-29 18:25:00,0.71555,0.71565,0.7154,0.71545,6241500016.0
2007-11-29 18:30:00,0.7155,0.7155,0.71525,0.71545,7853100023.0
2007-11-29 18:35:00,0.71545,0.7155,0.71525,0.7155,6748800012.0
2007-11-29 18:40:00,0.7155,0.7157,0.71545,0.7157,4554000008.0
2007-11-29 18:45:00,0.7157,0.7157,0.71545,0.71555,5205949988.0
2007-11-29 18:50:00,0.71555,0.7157,0.71545,0.71555,5461099999.0
2007-11-29 18:55:00,0.7156,0.71565,0.71515,0.7153,6133650017.0
2007-11-29 19:00:00,0.7153,0.7154,0.71525,0.7154,3178800006.0
2007-11-29 19:05:00,0.7154,0.7155,0.71535,0.7155,2155150006.0
2007-11-29 19:10:00,0.7155,0.7155,0.7153,0.7155,3939850005.0
2007-11-29 19:15:00,0.7155,0.7157,0.71545,0.7156,7324350016.0
2007-11-29 19:20:00,0.71565,0.71575,0.71555,0.7157,6339650006.0
2007-11-29 19:25:00,0.7157,0.7158,0.7156,0.7157,3437649996.0
2007-11-29 19:30:00,0.7157,0.71585,0.7156,0.71565,6004000020.0
2007-11-29 19:35:00,0.71565,0.71565,0.7151,0.7152,3874949994.0
2007-11-29 19:40:00,0.7152,0.7153,0.71515,0.7152,2254149994.0
2007-11-29 19:45:00,0.7152,0.7154,0.71515,0.71535,4102900009.0
2007-11-29 19:50:00,0.71535,0.7154,0.7152,0.7153,4270049997.0
2007-11-29 19:55:00,0.7153,0.7156,0.71525,0.7155,3962900017.0
2007-11-29 20:00:00,0.7155,0.71555,0.71535,0.71555,2595599999.0
2007-11-29 20:05:00,0.71555,0.71555,0.7154,0.7155,2991299998.0
2007-11-29 20:10:00,0.7155,0.7155,0.7154,0.71545,3984750015.0
2007-11-29 20:15:00,0.71545,0.7156,0.71545,0.7155,2318399987.0
2007-11-29 20:20:00,0.7155,0.71555,0.7154,0.71545,1078900001.0
2007-11-29 20:25:00,0.71545,0.7155,0.7154,0.7155,2098300006.0
2007-11-29 20:30:00,0.7154,0.7155,0.7153,0.71545,1023649999.0
2007-11-29 20:35:00,0.71545,0.71545,0.7153,0.7154,505050000.0
2007-11-29 20:40:00,0.71535,0.7155,0.7153,0.71535,1246199991.0
2007-11-29 20:45:00,0.71535,0.71545,0.71525,0.7153,940600000.0
2007-11-29 20:50:00,0.7153,0.7154,0.71505,0.7151,1023119000.0
2007-11-29 20:55:00,0.7151,0.71555,0.7151,0.7154,891550000.0
2007-11-29 21:00:00,0.71545,0.7155,0.7153,0.7154,3360399981.0
2007-11-29 21:05:00,0.7154,0.7154,0.71515,0.71525,1833400001.0
2007-11-29 21:10:00,0.7153,0.7153,0.7152,0.7153,1998400003.0
2007-11-29 21:15:00,0.7153,0.7153,0.71515,0.71525,1121299998.0
2007-11-29 21:20:00,0.71525,0.7153,0.71515,0.71525,1823350005.0
2007-11-29 21:25:00,0.71525,0.7153,0.7151,0.71525,2100450004.0
2007-11-29 21:30:00,0.71525,0.7154,0.7152,0.71535,2288050009.0
2007-11-29 21:35:00,0.71535,0.7155,0.71535,0.7155,2754199992.0
2007-11-29 21:40:00,0.7155,0.7156,0.71535,0.7154,2783850016.0
2007-11-29 21:45:00,0.71545,0.7156,0.7154,0.7155,2636499982.0
2007-11-29 21:50:00,0.7155,0.7157,0.71545,0.7156,3245650010.0
2007-11-29 21:55:00,0.7156,0.71565,0.71545,0.71565,3376949987.0
2007-11-29 22:00:00,0.71565,0.7157,0.71555,0.71565,3966700002.0
2007-11-29 22:05:00,0.7156,0.71565,0.7154,0.7155,2363600005.0
2007-11-29 22:10:00,0.7155,0.7156,0.71545,0.7156,3828900018.0
2007-11-29 22:15:00,0.7156,0.71565,0.7155,0.7156,2794149988.0
2007-11-29 22:20:00,0.7156,0.71565,0.71555,0.71555,1580799998.0
2007-11-29 22:25:00,0.71555,0.7156,0.7155,0.71555,1486350002.0
2007-11-29 22:30:00,0.71555,0.7156,0.71545,0.71555,1022599985.0
2007-11-29 22:35:00,0.71555,0.7156,0.7154,0.71545,536449998.0
2007-11-29 22:40:00,0.71545,0.71545,0.71525,0.7153,1584549993.0
2007-11-29 22:45:00,0.71525,0.71535,0.71505,0.7151,4118250023.0
2007-11-29 22:50:00,0.7151,0.7153,0.71495,0.71515,3907000016.0
2007-11-29 22:55:00,0.71515,0.71515,0.71505,0.7151,4037349998.0
2007-11-29 23:00:00,0.7151,0.7152,0.71505,0.71515,2181700002.0
2007-11-29 23:05:00,0.71515,0.7152,0.71515,0.7152,1195600000.0
2007-11-29 23:10:00,0.7152,0.7152,0.71505,0.7151,1137699997.0
2007-11-29 23:15:00,0.7151,0.71515,0.71505,0.7151,1204699998.0
2007-11-29 23:20:00,0.7151,0.7152,0.715,0.7151,2216650001.0
2007-11-29 23:25:00,0.7152,0.7152,0.71505,0.71505,1298499992.0
2007-11-29 23:30:00,0.715,0.71515,0.715,0.71515,2176600002.0
2007-11-29 23:35:00,0.71515,0.7152,0.71505,0.7152,2010999983.0
2007-11-29 23:40:00,0.7152,0.7153,0.7151,0.7152,3057249990.0
2007-11-29 23:45:00,0.7152,0.7152,0.71505,0.7151,1162400000.0
2007-11-29 23:50:00,0.7151,0.71515,0.71495,0.7151,1750900014.0
2007-11-29 23:55:00,0.7151,0.7153,0.715,0.715,1391999992.0
2007-11-30 00:00:00,0.715,0.7152,0.7149,0.7152,1898399990.0
2007-11-30 00:05:00,0.7151,0.7152,0.71485,0.715,2079099978.0
2007-11-30 00:10:00,0.715,0.7153,0.71495,0.7152,1929099988.0
2007-11-30 00:15:00,0.7151,0.7154,0.7151,0.7153,512699997.0
2007-11-30 00:20:00,0.71535,0.7155,0.7152,0.71535,358500000.0
2007-11-30 00:25:00,0.7154,0.7156,0.71515,0.71555,1111900005.0
2007-11-30 00:30:00,0.71555,0.7156,0.71525,0.71545,930500000.0
2007-11-30 00:35:00,0.71545,0.7155,0.7153,0.71545,973599999.0
2007-11-30 00:40:00,0.7155,0.7155,0.7153,0.7154,911999993.0
2007-11-30 00:45:00,0.71535,0.7156,0.7153,0.71535,1068000000.0
2007-11-30 00:50:00,0.7154,0.7155,0.71515,0.71525,923499996.0
2007-11-30 00:55:00,0.71525,0.7153,0.715,0.7151,2151100009.0
2007-11-30 01:00:00,0.7151,0.71525,0.71505,0.71505,2669800017.0
2007-11-30 01:05:00,0.715,0.71515,0.71495,0.71495,3616399983.0
2007-11-30 01:10:00,0.71495,0.71515,0.7149,0.71505,2550999977.0
2007-11-30 01:15:00,0.71505,0.7152,0.715,0.7151,3535599992.0
2007-11-30 01:20:00,0.7151,0.71525,0.71505,0.7151,975100000.0
2007-11-30 01:25:00,0.7151,0.7152,0.71505,0.71515,1548900002.0
2007-11-30 01:30:00,0.71515,0.71545,0.71505,0.71535,4015200022.0
2007-11-30 01:35:00,0.71535,0.7155,0.7152,0.71545,1316800004.0
2007-11-30 01:40:00,0.7154,0.7156,0.7153,0.71555,2292900004.0
2007-11-30 01:45:00,0.71555,0.7156,0.71545,0.71555,1184099997.0
2007-11-30 01:50:00,0.71555,0.7156,0.71535,0.71545,2555199995.0
2007-11-30 01:55:00,0.71545,0.7155,0.7153,0.71545,2098999982.0
2007-11-30 02:00:00,0.71545,0.7155,0.71535,0.71545,3582300017.0
2007-11-30 02:05:00,0.71535,0.71555,0.71525,0.71535,3054600017.0
2007-11-30 02:10:00,0.71535,0.71565,0.7151,0.7154,4661299982.0
2007-11-30 02:15:00,0.7154,0.71585,0.7154,0.71575,4061000002.0
2007-11-30 02:20:00,0.71575,0.71575,0.71545,0.7155,2295300000.0
2007-11-30 02:25:00,0.7155,0.71565,0.7154,0.7154,4696899991.0
2007-11-30 02:30:00,0.7155,0.7156,0.7146,0.7155,5412599934.0
2007-11-30 02:35:00,0.7155,0.7156,0.71535,0.7154,4651399990.0
2007-11-30 02:40:00,0.7154,0.71555,0.7151,0.7153,5071400007.0
2007-11-30 02:45:00,0.7153,0.71535,0.715,0.71515,3746699988.0
2007-11-30 02:50:00,0.71515,0.7152,0.7146,0.7146,3733899996.0
2007-11-30 02:55:00,0.7152,0.7152,0.7148,0.71495,5691899982.0
2007-11-30 03:00:00,0.71495,0.71495,0.7141,0.71425,4478100007.0
2007-11-30 03:05:00,0.71425,0.7146,0.7142,0.7144,5908700023.0
2007-11-30 03:10:00,0.7144,0.7146,0.71435,0.7145,2233100013.0
2007-11-30 03:15:00,0.71445,0.71465,0.71445,0.71445,3018899999.0
2007-11-30 03:20:00,0.71445,0.7146,0.71435,0.7146,3501200066.0
2007-11-30 03:25:00,0.7146,0.71465,0.7145,0.7145,2624799990.0
2007-11-30 03:30:00,0.7145,0.7146,0.71445,0.7146,3960099986.0
2007-11-30 03:35:00,0.7146,0.7147,0.71445,0.71445,4743999980.0
2007-11-30 03:40:00,0.71485,0.7149,0.7147,0.7149,3974200031.0
2007-11-30 03:45:00,0.7149,0.71495,0.7147,0.71485,6675600004.0
2007-11-30 03:50:00,0.71485,0.7149,0.71445,0.71445,4370900000.0
2007-11-30 03:55:00,0.71445,0.7145,0.71435,0.71445,3121800028.0
2007-11-30 04:00:00,0.7144,0.7146,0.71435,0.7144,2405799992.0
2007-11-30 04:05:00,0.7144,0.7149,0.7142,0.7144,2690000021.0
2007-11-30 04:10:00,0.7144,0.7145,0.71425,0.7144,4278600051.0
2007-11-30 04:15:00,0.7144,0.7145,0.7142,0.71435,5069700048.0
2007-11-30 04:20:00,0.71435,0.7144,0.7143,0.7143,2829700032.0
2007-11-30 04:25:00,0.7143,0.71445,0.71425,0.7144,3962100054.0
2007-11-30 04:30:00,0.7144,0.71445,0.7142,0.7144,1887600021.0
2007-11-30 04:35:00,0.7144,0.7144,0.71425,0.71425,2157800014.0
2007-11-30 04:40:00,0.71435,0.71445,0.71415,0.71435,1536400000.0
2007-11-30 04:45:00,0.71435,0.715,0.7143,0.7144,8319299876.0
2007-11-30 04:50:00,0.7144,0.7144,0.7143,0.7144,2207399980.0
2007-11-30 04:55:00,0.7144,0.71445,0.7142,0.7144,3071199983.0
2007-11-30 05:00:00,0.71435,0.71455,0.71435,0.7145,4515799978.0
2007-11-30 05:05:00,0.7145,0.71475,0.7145,0.71465,4350499972.0
2007-11-30 05:10:00,0.71465,0.7149,0.7146,0.71465,2660200005.0
2007-11-30 05:15:00,0.7147,0.71485,0.71465,0.7148,5878399970.0
2007-11-30 05:20:00,0.7148,0.7148,0.71455,0.71475,2438699995.0
2007-11-30 05:25:00,0.71475,0.71475,0.7146,0.7147,1469799985.0
2007-11-30 05:30:00,0.7147,0.71475,0.71455,0.7147,3153600015.0
2007-11-30 05:35:00,0.7147,0.7147,0.71455,0.71465,1924699980.0
2007-11-30 05:40:00,0.71465,0.71475,0.7146,0.71465,2199700014.0
2007-11-30 05:45:00,0.71465,0.71485,0.7145,0.7148,3903300024.0
2007-11-30 05:50:00,0.7148,0.7149,0.7147,0.71485,3364999965.0
2007-11-30 05:55:00,0.71485,0.7149,0.7147,0.7148,2654699992.0
2007-11-30 06:00:00,0.7148,0.7149,0.7147,0.7148,3480100006.0
2007-11-30 06:05:00,0.7148,0.7148,0.7145,0.7146,1310600002.0
2007-11-30 06:10:00,0.7146,0.7147,0.71445,0.7146,1301300013.0
2007-11-30 06:15:00,0.7146,0.7147,0.71455,0.7146,1495500004.0
2007-11-30 06:20:00,0.71465,0.7148,0.7145,0.71455,845199998.0
2007-11-30 06:25:00,0.71455,0.71455,0.7143,0.71445,1432099984.0
2007-11-30 06:30:00,0.71445,0.7145,0.7143,0.7144,2267200015.0
2007-11-30 06:35:00,0.7144,0.71455,0.71435,0.71445,2722899992.0
2007-11-30 06:40:00,0.71445,0.7145,0.7143,0.71445,1712600000.0
2007-11-30 06:45:00,0.71445,0.71475,0.7143,0.71475,2110100024.0
2007-11-30 06:50:00,0.71475,0.7148,0.7144,0.7144,1466500002.0
2007-11-30 06:55:00,0.7144,0.7145,0.7143,0.7145,1419899991.0
2007-11-30 07:00:00,0.7145,0.7145,0.71435,0.71435,907299993.0
2007-11-30 07:05:00,0.7144,0.7146,0.7143,0.71455,2354399974.0
2007-11-30 07:10:00,0.7145,0.7148,0.7144,0.71445,4439500045.0
2007-11-30 07:15:00,0.7145,0.7146,0.7144,0.7146,2290400003.0
2007-11-30 07:20:00,0.71455,0.7148,0.7144,0.7147,6103200073.0
2007-11-30 07:25:00,0.71445,0.7145,0.7144,0.71445,3458900066.0
2007-11-30 07:30:00,0.71445,0.71465,0.7144,0.7146,3340400020.0
2007-11-30 07:35:00,0.7145,0.7147,0.7143,0.7147,5745100103.0
2007-11-30 07:40:00,0.7147,0.71475,0.7146,0.71475,1588500008.0
2007-11-30 07:45:00,0.7148,0.715,0.71475,0.7149,4459899994.0
2007-11-30 07:50:00,0.7149,0.71505,0.7147,0.7149,3020800016.0
2007-11-30 07:55:00,0.7149,0.7149,0.7148,0.71485,4141299991.0
2007-11-30 08:00:00,0.71485,0.71495,0.71435,0.7145,3955499976.0
2007-11-30 08:05:00,0.7145,0.7146,0.71435,0.7145,3511099966.0
2007-11-30 08:10:00,0.7145,0.7147,0.71445,0.71455,4537900026.0
2007-11-30 08:15:00,0.71455,0.71465,0.71435,0.71455,5131699961.0
2007-11-30 08:20:00,0.71455,0.7147,0.7145,0.7146,4315300028.0
2007-11-30 08:25:00,0.7146,0.7147,0.71455,0.7146,2302900035.0
2007-11-30 08:30:00,0.71465,0.7147,0.7146,0.71465,2728399992.0
2007-11-30 08:35:00,0.7147,0.71515,0.71465,0.71505,2774699993.0
2007-11-30 08:40:00,0.715,0.7151,0.71495,0.7151,3449000020.0
2007-11-30 08:45:00,0.71505,0.7151,0.71475,0.715,2999599983.0
2007-11-30 08:50:00,0.715,0.71505,0.7148,0.7149,1795399995.0
2007-11-30 08:55:00,0.7149,0.71505,0.71475,0.715,1051499994.0
2007-11-30 09:00:00,0.715,0.715,0.71455,0.71455,903900000.0
2007-11-30 09:05:00,0.71455,0.7147,0.71445,0.7146,1962400005.0
2007-11-30 09:10:00,0.71455,0.71465,0.71445,0.71445,1803299990.0
2007-11-30 09:15:00,0.71445,0.7146,0.7143,0.7143,2402749390.0
2007-11-30 09:20:00,0.71435,0.71485,0.71415,0.7147,3590499992.0
2007-11-30 09:25:00,0.7147,0.7147,0.7144,0.7145,2721800002.0
2007-11-30 09:30:00,0.7145,0.71455,0.71415,0.71445,4374000017.0
2007-11-30 09:35:00,0.71445,0.71465,0.7143,0.71455,3440300000.0
2007-11-30 09:40:00,0.71455,0.7149,0.71455,0.7149,3765400005.0
2007-11-30 09:45:00,0.7149,0.71495,0.714,0.7143,3451200005.0
2007-11-30 09:50:00,0.7143,0.71465,0.7142,0.71445,2392500024.0
2007-11-30 09:55:00,0.71445,0.71475,0.71405,0.71405,3012300004.0
2007-11-30 10:00:00,0.71405,0.71425,0.71345,0.71355,3158100003.0
2007-11-30 10:05:00,0.7136,0.7137,0.71305,0.7132,3775800015.0
2007-11-30 10:10:00,0.7132,0.71365,0.71315,0.7134,2697999998.0
2007-11-30 10:15:00,0.7134,0.7134,0.7131,0.7132,2119100003.0
2007-11-30 10:20:00,0.7132,0.7133,0.71305,0.7132,2542000011.0
2007-11-30 10:25:00,0.7132,0.7138,0.713,0.7133,7808300012.0
2007-11-30 10:30:00,0.71335,0.7139,0.71335,0.7137,5054299993.0
2007-11-30 10:35:00,0.7137,0.7138,0.71345,0.71375,3756000004.0
2007-11-30 10:40:00,0.71375,0.7138,0.7136,0.71365,1626800015.0
2007-11-30 10:45:00,0.71375,0.71385,0.7136,0.71385,3371800039.0
2007-11-30 10:50:00,0.71385,0.714,0.7138,0.71395,2749099995.0
2007-11-30 10:55:00,0.7137,0.7141,0.7136,0.71375,3872399997.0
2007-11-30 11:00:00,0.71375,0.71385,0.7133,0.7136,3723999997.0
2007-11-30 11:05:00,0.7136,0.71375,0.71335,0.71345,5218399984.0
2007-11-30 11:10:00,0.71345,0.7137,0.7134,0.7137,4070000009.0
2007-11-30 11:15:00,0.7137,0.71385,0.7136,0.71365,3353700002.0
2007-11-30 11:20:00,0.7136,0.71385,0.7136,0.71365,3556299979.0
2007-11-30 11:25:00,0.71365,0.71385,0.71365,0.71385,3651400003.0
2007-11-30 11:30:00,0.71385,0.7139,0.7137,0.71375,3056699992.0
2007-11-30 11:35:00,0.71375,0.71375,0.71345,0.71345,4197099971.0
2007-11-30 11:40:00,0.71345,0.71355,0.71335,0.71345,6027599980.0
2007-11-30 11:45:00,0.71345,0.71375,0.7133,0.7137,4381400022.0
2007-11-30 11:50:00,0.71365,0.7138,0.71365,0.7137,5250600014.0
2007-11-30 11:55:00,0.7137,0.71385,0.7136,0.7137,3421700024.0
2007-11-30 12:00:00,0.71375,0.71385,0.7136,0.7137,2382400001.0
2007-11-30 12:05:00,0.71365,0.7139,0.71365,0.71385,5361300040.0
2007-11-30 12:10:00,0.71385,0.7141,0.7138,0.714,4808900029.0
2007-11-30 12:15:00,0.714,0.71445,0.714,0.71435,4647100016.0
2007-11-30 12:20:00,0.71435,0.7149,0.7138,0.71415,7351900005.0
2007-11-30 12:25:00,0.7144,0.7145,0.71395,0.7141,4301200016.0
2007-11-30 12:30:00,0.7141,0.71435,0.71405,0.71425,3198799996.0
2007-11-30 12:35:00,0.71425,0.7143,0.7139,0.714,4438899988.0
2007-11-30 12:40:00,0.714,0.714,0.7137,0.71375,5538800024.0
2007-11-30 12:45:00,0.71375,0.7139,0.7136,0.71375,3889700045.0
2007-11-30 12:50:00,0.71375,0.7141,0.7137,0.7139,4970100052.0
2007-11-30 12:55:00,0.7139,0.71475,0.7139,0.71475,7647700012.0
2007-11-30 13:00:00,0.7147,0.71485,0.71465,0.71485,2297800018.0
2007-11-30 13:05:00,0.7148,0.71495,0.71445,0.71455,2625875018.0
2007-11-30 13:10:00,0.71455,0.71455,0.7144,0.7144,1621500001.0
2007-11-30 13:15:00,0.7144,0.71445,0.7141,0.7142,2516799996.0
2007-11-30 13:20:00,0.7142,0.71465,0.71415,0.71455,4002000002.0
2007-11-30 13:25:00,0.71455,0.71455,0.71425,0.71425,3565599993.0
2007-11-30 13:30:00,0.71435,0.7144,0.7142,0.71425,3446600014.0
2007-11-30 13:35:00,0.71425,0.7143,0.7138,0.71395,3721099972.0
2007-11-30 13:40:00,0.71395,0.7141,0.71385,0.71395,5022800003.0
2007-11-30 13:45:00,0.71395,0.7141,0.7139,0.714,3272300003.0
2007-11-30 13:50:00,0.714,0.7141,0.714,0.714,3798000013.0
2007-11-30 13:55:00,0.714,0.7144,0.71385,0.71435,5094400038.0
2007-11-30 14:00:00,0.71435,0.71435,0.71405,0.7141,1644299991.0
2007-11-30 14:05:00,0.7141,0.7141,0.71375,0.7139,2733599980.0
2007-11-30 14:10:00,0.7139,0.71395,0.71375,0.71385,5333899989.0
2007-11-30 14:15:00,0.7138,0.7139,0.7136,0.71375,2123599999.0
2007-11-30 14:20:00,0.71375,0.7138,0.71355,0.7138,3344800026.0
2007-11-30 14:25:00,0.7138,0.71425,0.71375,0.7142,1696799997.0
2007-11-30 14:30:00,0.71415,0.71475,0.71415,0.7146,2767899999.0
2007-11-30 14:35:00,0.7146,0.7147,0.71445,0.7145,4509450007.0
2007-11-30 14:40:00,0.71445,0.71465,0.71435,0.71455,3923999962.0
2007-11-30 14:45:00,0.71455,0.71475,0.71445,0.71465,4626799994.0
2007-11-30 14:50:00,0.71465,0.7147,0.71455,0.7146,2753500015.0
2007-11-30 14:55:00,0.71455,0.71475,0.7145,0.7146,3978799996.0
2007-11-30 15:00:00,0.7146,0.7148,0.7145,0.7146,3618699969.0
2007-11-30 15:05:00,0.7146,0.71485,0.7145,0.71485,3003400000.0
2007-11-30 15:10:00,0.71485,0.7149,0.7144,0.7145,3723200008.0
2007-11-30 15:15:00,0.7145,0.7146,0.71445,0.7146,5312400026.0
2007-11-30 15:20:00,0.7144,0.71465,0.7144,0.7146,2397299982.0
2007-11-30 15:25:00,0.7146,0.71465,0.71445,0.7145,1845000005.0
2007-11-30 15:30:00,0.7145,0.7145,0.71415,0.71425,2120999992.0
2007-11-30 15:35:00,0.71425,0.7146,0.7142,0.7144,6345800001.0
2007-11-30 15:40:00,0.7144,0.71465,0.7143,0.7146,5636500018.0
2007-11-30 15:45:00,0.7146,0.7147,0.7145,0.71455,5828999969.0
2007-11-30 15:50:00,0.71455,0.7149,0.71455,0.7147,3836999986.0
2007-11-30 15:55:00,0.7147,0.7149,0.71445,0.71445,2642699990.0
2007-11-30 16:00:00,0.71455,0.7147,0.7145,0.71465,2083899987.0
2007-11-30 16:05:00,0.71465,0.7158,0.71445,0.7157,3967999981.0
2007-11-30 16:10:00,0.71455,0.71455,0.7142,0.71445,5302400007.0
2007-11-30 16:15:00,0.716,0.7161,0.7144,0.7145,5023399946.0
2007-11-30 16:20:00,0.7145,0.71455,0.7142,0.71425,1707900001.0
2007-11-30 16:25:00,0.7142,0.71455,0.71415,0.7144,3642499990.0
2007-11-30 16:30:00,0.7144,0.71465,0.7144,0.71455,4860200016.0
2007-11-30 16:35:00,0.71455,0.7146,0.71445,0.7145,5981400044.0
2007-11-30 16:40:00,0.7145,0.7147,0.7145,0.71465,3885800012.0
2007-11-30 16:45:00,0.71465,0.7149,0.7146,0.71475,4723500018.0
2007-11-30 16:50:00,0.7148,0.71535,0.71465,0.7152,3141099998.0
2007-11-30 16:55:00,0.7152,0.7152,0.71495,0.7151,4087199980.0
2007-11-30 17:00:00,0.7151,0.7153,0.71505,0.7153,4353224998.0
2007-11-30 17:05:00,0.7153,0.7159,0.7152,0.7158,5227500008.0
2007-11-30 17:10:00,0.7158,0.7163,0.7139,0.7162,6090899996.0
2007-11-30 17:15:00,0.7162,0.7162,0.7158,0.71585,4551499978.0
2007-11-30 17:20:00,0.7159,0.71625,0.7145,0.716,7980800020.0
2007-11-30 17:25:00,0.716,0.71605,0.71575,0.71575,3461700008.0
2007-11-30 17:30:00,0.71575,0.7159,0.71565,0.71585,4287000008.0
2007-11-30 17:35:00,0.7158,0.71605,0.7151,0.71535,2688899998.0
2007-11-30 17:40:00,0.7154,0.7154,0.715,0.7153,5180600023.0
2007-11-30 17:45:00,0.7153,0.71535,0.71505,0.71505,2691699992.0
2007-11-30 17:50:00,0.7151,0.71545,0.7151,0.7154,5216400013.0
2007-11-30 17:55:00,0.7154,0.7154,0.7139,0.7141,3071299988.0
2007-11-30 18:00:00,0.7139,0.71415,0.7135,0.71385,8388500001.0
2007-11-30 18:05:00,0.7142,0.7143,0.71385,0.7141,5144959987.0
2007-11-30 18:10:00,0.7141,0.71415,0.7138,0.7139,2559499988.0
2007-11-30 18:15:00,0.714,0.7143,0.71385,0.7142,3949899998.0
2007-11-30 18:20:00,0.71435,0.71455,0.7142,0.7145,7825700009.0
2007-11-30 18:25:00,0.71435,0.71445,0.7142,0.71425,3253599997.0
2007-11-30 18:30:00,0.71425,0.7145,0.71415,0.7142,5404999996.0
2007-11-30 18:35:00,0.71465,0.7147,0.7139,0.7145,3880799987.0
2007-11-30 18:40:00,0.7145,0.71465,0.7143,0.71435,2036399997.0
2007-11-30 18:45:00,0.71435,0.71445,0.71425,0.7144,2579699997.0
2007-11-30 18:50:00,0.7144,0.7144,0.71415,0.7142,3414400004.0
2007-11-30 18:55:00,0.7142,0.71425,0.71375,0.71415,2141400000.0
2007-11-30 19:00:00,0.7141,0.71445,0.71405,0.7144,2718399988.0
2007-11-30 19:05:00,0.71435,0.7144,0.7142,0.7144,2801000003.0
2007-11-30 19:10:00,0.7144,0.7145,0.7143,0.71435,4838500005.0
2007-11-30 19:15:00,0.71435,0.7145,0.71425,0.71435,3399599989.0
2007-11-30 19:20:00,0.71435,0.7145,0.71425,0.7143,2184700001.0
2007-11-30 19:25:00,0.7143,0.71445,0.7142,0.71425,3950200006.0
2007-11-30 19:30:00,0.7143,0.7145,0.7142,0.71425,2484500014.0
2007-11-30 19:35:00,0.71425,0.71425,0.71395,0.7142,2826899970.0
2007-11-30 19:40:00,0.71415,0.7143,0.7141,0.7143,5410799971.0
2007-11-30 19:45:00,0.7143,0.7144,0.714,0.7141,2550200001.0
2007-11-30 19:50:00,0.7141,0.71415,0.71395,0.71405,2044900006.0
2007-11-30 19:55:00,0.71405,0.7145,0.71405,0.7143,2999500016.0
2007-11-30 20:00:00,0.71425,0.7144,0.71395,0.71395,2760599996.0
2007-11-30 20:05:00,0.71395,0.71415,0.7139,0.71395,2593399992.0
2007-11-30 20:10:00,0.71395,0.71405,0.7138,0.714,1866799984.0
2007-11-30 20:15:00,0.714,0.714,0.71385,0.71385,5240600084.0
2007-11-30 20:20:00,0.7139,0.7139,0.71375,0.7138,4736500032.0
2007-11-30 20:25:00,0.7138,0.71385,0.7136,0.7138,2831300022.0
2007-11-30 20:30:00,0.7138,0.7138,0.71365,0.71375,1499899999.0
2007-11-30 20:35:00,0.7138,0.7138,0.71355,0.7137,1893200012.0
2007-11-30 20:40:00,0.71375,0.71375,0.7136,0.7137,1293099987.0
2007-11-30 20:45:00,0.7137,0.71375,0.7135,0.71355,1271900005.0
2007-11-30 20:50:00,0.71355,0.71355,0.71335,0.71335,1405599988.0
2007-11-30 20:55:00,0.7134,0.7134,0.7131,0.7132,2811800026.0
2007-11-30 21:00:00,0.7132,0.7132,0.71255,0.71285,4616800021.0
2007-11-30 21:05:00,0.71285,0.71295,0.7127,0.7128,5239700028.0
2007-11-30 21:10:00,0.7128,0.71285,0.7126,0.7126,2150200000.0
2007-11-30 21:15:00,0.7126,0.71265,0.7125,0.7125,2164200010.0
2007-11-30 21:20:00,0.71255,0.71265,0.7125,0.7126,819800007.0
2007-11-30 21:25:00,0.7126,0.7126,0.71245,0.71255,2542999993.0
2007-11-30 21:30:00,0.71255,0.71255,0.71205,0.7121,2097300004.0
2007-11-30 21:35:00,0.71205,0.71215,0.71185,0.712,3092600014.0
2007-11-30 21:40:00,0.712,0.7122,0.71195,0.712,1708999987.0
2007-11-30 21:45:00,0.7121,0.7121,0.71185,0.7119,4223899992.0
2007-11-30 21:50:00,0.7119,0.71195,0.71165,0.71165,4294999978.0
2007-11-30 21:55:00,0.71165,0.71175,0.7114,0.7116,4684600020.0
2007-11-30 22:00:00,0.7116,0.71165,0.7114,0.71155,1652699987.0
2007-11-30 22:05:00,0.7115,0.7116,0.7115,0.7116,1950200005.0
2007-11-30 22:10:00,0.7116,0.7116,0.711,0.711,2451299977.0
2007-11-30 22:15:00,0.711,0.7112,0.7109,0.71115,2425100009.0
2007-11-30 22:20:00,0.71115,0.71145,0.71115,0.7114,3754099985.0
2007-11-30 22:25:00,0.7114,0.7116,0.71135,0.7116,3036000011.0
2007-11-30 22:30:00,0.7116,0.71165,0.7114,0.7114,1158399997.0
2007-11-30 22:35:00,0.7114,0.71145,0.7113,0.71135,1780200004.0
2007-11-30 22:40:00,0.71135,0.7115,0.7113,0.71145,1064199990.0
2007-11-30 22:45:00,0.71145,0.71145,0.71125,0.7114,1633200002.0
2007-11-30 22:50:00,0.7114,0.71155,0.71135,0.71155,1808599999.0
2007-11-30 22:55:00,0.71155,0.7116,0.7113,0.7115,1469499990.0
2007-11-30 23:00:00,0.7115,0.71155,0.71129,0.7114,2018999997.0
2007-11-30 23:05:00,0.71137,0.71144,0.71123,0.7113,2673199996.0
2007-11-30 23:10:00,0.71131,0.71137,0.7111,0.71122,2706199978.0
2007-11-30 23:15:00,0.71127,0.7113,0.71097,0.71097,2869799984.0
2007-11-30 23:20:00,0.71103,0.71112,0.71083,0.71095,4659899982.0
2007-11-30 23:25:00,0.71097,0.71107,0.71081,0.71099,5538200003.0
2007-11-30 23:30:00,0.711,0.71112,0.71083,0.71085,3831899983.0
2007-11-30 23:35:00,0.71085,0.71106,0.71081,0.71093,4121199993.0
2007-11-30 23:40:00,0.71096,0.71115,0.7107,0.71082,1923999999.0
2007-11-30 23:45:00,0.71089,0.71105,0.71086,0.71096,3823699989.0
2007-11-30 23:50:00,0.71094,0.7112,0.71089,0.71107,5051100000.0
2007-11-30 23:55:00,0.71112,0.71142,0.71096,0.71135,6141699989.0
2007-12-03 00:00:00,0.7123,0.71245,0.7122,0.7123,859599998.0
2007-12-03 00:05:00,0.71235,0.7125,0.7122,0.7123,525900000.0
2007-12-03 00:10:00,0.71235,0.7126,0.7123,0.71255,470000000.0
2007-12-03 00:15:00,0.7126,0.7127,0.7125,0.7125,681799999.0
2007-12-03 00:20:00,0.7125,0.71285,0.7125,0.71265,1204799989.0
2007-12-03 00:25:00,0.71265,0.71285,0.7126,0.71265,675500002.0
2007-12-03 00:30:00,0.7128,0.7128,0.71265,0.7128,318099997.0
2007-12-03 00:35:00,0.7128,0.7128,0.7125,0.71265,493200000.0
2007-12-03 00:40:00,0.71265,0.71265,0.7122,0.7124,2211999998.0
2007-12-03 00:45:00,0.7124,0.7124,0.71205,0.71215,1331400001.0
2007-12-03 00:50:00,0.71215,0.71225,0.71195,0.71215,1405299995.0
2007-12-03 00:55:00,0.71215,0.71225,0.712,0.7121,1609300001.0
2007-12-03 01:00:00,0.7121,0.71245,0.7121,0.71225,2145199993.0
2007-12-03 01:05:00,0.71225,0.71235,0.7122,0.71225,1744299993.0
2007-12-03 01:10:00,0.7122,0.71235,0.7122,0.71235,1013999999.0
2007-12-03 01:15:00,0.7123,0.71245,0.7122,0.71235,1582999995.0
2007-12-03 01:20:00,0.71235,0.7124,0.71225,0.7124,562800000.0
2007-12-03 01:25:00,0.7123,0.7125,0.7122,0.7125,892000000.0
2007-12-03 01:30:00,0.71245,0.71255,0.7122,0.7122,636700000.0
2007-12-03 01:35:00,0.7123,0.71245,0.7123,0.7124,924500000.0
2007-12-03 01:40:00,0.7124,0.7125,0.7123,0.7124,1070400000.0
2007-12-03 01:45:00,0.7124,0.71255,0.7123,0.71235,3061600004.0
2007-12-03 01:50:00,0.71235,0.7125,0.71225,0.7124,3571399996.0
2007-12-03 01:55:00,0.7124,0.7125,0.71225,0.71235,1533800000.0
2007-12-03 02:00:00,0.71235,0.7125,0.7123,0.7125,3289800000.0
2007-12-03 02:05:00,0.7125,0.71255,0.7124,0.7124,1254200013.0
2007-12-03 02:10:00,0.71245,0.7125,0.7123,0.71245,3423900004.0
2007-12-03 02:15:00,0.7125,0.7126,0.71235,0.71255,1801999999.0
2007-12-03 02:20:00,0.7125,0.7128,0.71245,0.7127,4009399977.0
2007-12-03 02:25:00,0.7127,0.713,0.7127,0.7129,3706999984.0
2007-12-03 02:30:00,0.7129,0.71295,0.71255,0.71275,2671900000.0
2007-12-03 02:35:00,0.71275,0.7128,0.71235,0.7126,6185099960.0
2007-12-03 02:40:00,0.7126,0.7127,0.7125,0.7126,2700400001.0
2007-12-03 02:45:00,0.7126,0.7127,0.7125,0.7126,5428999937.0
2007-12-03 02:50:00,0.7126,0.71275,0.71255,0.71255,4998700001.0
2007-12-03 02:55:00,0.71255,0.71265,0.71245,0.7126,2216899995.0
2007-12-03 03:00:00,0.7126,0.7126,0.71185,0.7122,6860499962.0
2007-12-03 03:05:00,0.7129,0.713,0.71195,0.713,5655699923.0
2007-12-03 03:10:00,0.712,0.71225,0.71195,0.71215,3815699974.0
2007-12-03 03:15:00,0.7122,0.7124,0.712,0.71235,4931599981.0
2007-12-03 03:20:00,0.7124,0.71245,0.7122,0.7123,2364100002.0
2007-12-03 03:25:00,0.7123,0.7126,0.71225,0.71245,2732700002.0
2007-12-03 03:30:00,0.7127,0.7127,0.71235,0.71255,1940700012.0
2007-12-03 03:35:00,0.71255,0.71255,0.7124,0.71245,4846199995.0
2007-12-03 03:40:00,0.71245,0.71265,0.71235,0.7124,4899299980.0
2007-12-03 03:45:00,0.7124,0.71275,0.71235,0.71255,4752499972.0
2007-12-03 03:50:00,0.71255,0.7128,0.7125,0.7127,3216699994.0
2007-12-03 03:55:00,0.7127,0.71295,0.71265,0.71295,4310400041.0
2007-12-03 04:00:00,0.71295,0.713,0.7128,0.7129,4498800038.0
2007-12-03 04:05:00,0.7129,0.713,0.7127,0.71295,6435199946.0
2007-12-03 04:10:00,0.713,0.71305,0.71275,0.7129,2882400015.0
2007-12-03 04:15:00,0.71285,0.71295,0.71285,0.71285,1968799989.0
2007-12-03 04:20:00,0.71285,0.7129,0.71255,0.71265,3988099980.0
2007-12-03 04:25:00,0.71265,0.7127,0.7124,0.7125,4882599952.0
2007-12-03 04:30:00,0.7125,0.71285,0.7125,0.7128,4321100030.0
2007-12-03 04:35:00,0.7128,0.7129,0.71275,0.71285,5261500034.0
2007-12-03 04:40:00,0.71285,0.7129,0.7127,0.7128,4390299978.0
2007-12-03 04:45:00,0.7128,0.7129,0.71275,0.7128,2753099958.0
2007-12-03 04:50:00,0.7128,0.7129,0.7127,0.71285,3713099964.0
2007-12-03 04:55:00,0.71285,0.7129,0.7128,0.7129,2697199963.0
2007-12-03 05:00:00,0.7128,0.7129,0.7127,0.7128,6645999909.0
2007-12-03 05:05:00,0.7128,0.71285,0.71275,0.71285,3984000003.0
2007-12-03 05:10:00,0.71285,0.7129,0.7127,0.7127,2461399981.0
2007-12-03 05:15:00,0.7127,0.71275,0.7126,0.71265,2658400018.0
2007-12-03 05:20:00,0.7127,0.7129,0.71265,0.71265,2045400007.0
2007-12-03 05:25:00,0.7127,0.7128,0.71265,0.7128,4221199916.0
2007-12-03 05:30:00,0.7128,0.7128,0.71255,0.7126,4418499980.0
2007-12-03 05:35:00,0.7126,0.7127,0.7125,0.7126,2826499980.0
2007-12-03 05:40:00,0.7126,0.7127,0.71245,0.7127,606500002.0
2007-12-03 05:45:00,0.71265,0.71265,0.7125,0.7126,4285899981.0
2007-12-03 05:50:00,0.71255,0.7126,0.71245,0.7126,1572000005.0
2007-12-03 05:55:00,0.7125,0.7126,0.71245,0.7126,1594599996.0
2007-12-03 06:00:00,0.71255,0.7127,0.71245,0.7126,2715800012.0
2007-12-03 06:05:00,0.7126,0.7128,0.7126,0.7127,5092999980.0
2007-12-03 06:10:00,0.71275,0.7129,0.7127,0.7129,2731700010.0
2007-12-03 06:15:00,0.7128,0.7129,0.7126,0.7128,3321100021.0
2007-12-03 06:20:00,0.7128,0.7128,0.7127,0.7128,3026900003.0
2007-12-03 06:25:00,0.7128,0.7128,0.71255,0.7126,3581399980.0
2007-12-03 06:30:00,0.7126,0.7127,0.71255,0.7126,3054400007.0
2007-12-03 06:35:00,0.71255,0.7127,0.7125,0.7127,1544199984.0
2007-12-03 06:40:00,0.7127,0.7129,0.71265,0.71275,2432299985.0
2007-12-03 06:45:00,0.7128,0.7129,0.7127,0.7128,2589200007.0
2007-12-03 06:50:00,0.71285,0.71295,0.7128,0.7129,1322400001.0
2007-12-03 06:55:00,0.7129,0.71315,0.7128,0.71295,3993400002.0
2007-12-03 07:00:00,0.71295,0.71295,0.71275,0.71285,2069200003.0
2007-12-03 07:05:00,0.71285,0.71285,0.7126,0.71265,2332999995.0
2007-12-03 07:10:00,0.71265,0.7127,0.7125,0.7125,1953499998.0
2007-12-03 07:15:00,0.71255,0.71285,0.71255,0.71275,2738499987.0
2007-12-03 07:20:00,0.7128,0.7129,0.71275,0.7128,1999699988.0
2007-12-03 07:25:00,0.71285,0.71295,0.7127,0.71285,2734500018.0
2007-12-03 07:30:00,0.71285,0.7129,0.7127,0.71285,1490399990.0
2007-12-03 07:35:00,0.71285,0.7129,0.7128,0.7129,1945900000.0
2007-12-03 07:40:00,0.71285,0.7129,0.7126,0.71275,2086500004.0
2007-12-03 07:45:00,0.71275,0.7128,0.7125,0.7127,1289900001.0
2007-12-03 07:50:00,0.71265,0.71285,0.7126,0.7128,1762499999.0
2007-12-03 07:55:00,0.7128,0.7128,0.71265,0.71275,1212799992.0
2007-12-03 08:00:00,0.71275,0.71295,0.7126,0.7129,1453700003.0
2007-12-03 08:05:00,0.7129,0.713,0.7128,0.71295,1482200006.0
2007-12-03 08:10:00,0.71295,0.713,0.71285,0.713,1277000008.0
2007-12-03 08:15:00,0.713,0.7131,0.71285,0.7131,1700500017.0
2007-12-03 08:20:00,0.7131,0.7131,0.71285,0.71295,1417799992.0
2007-12-03 08:25:00,0.71295,0.713,0.71275,0.71295,984500001.0
2007-12-03 08:30:00,0.71295,0.713,0.71225,0.7123,479400000.0
2007-12-03 08:35:00,0.7123,0.7126,0.7122,0.7125,1657699988.0
2007-12-03 08:40:00,0.7125,0.7126,0.71235,0.7125,3222699993.0
2007-12-03 08:45:00,0.7125,0.71265,0.71245,0.71265,1427600029.0
2007-12-03 08:50:00,0.71265,0.71285,0.7125,0.7128,1855299995.0
2007-12-03 08:55:00,0.7128,0.71285,0.7127,0.7127,2708700003.0
2007-12-03 09:00:00,0.71275,0.71275,0.7124,0.7125,1562199998.0
2007-12-03 09:05:00,0.7125,0.7125,0.71155,0.7118,2252599997.0
2007-12-03 09:10:00,0.7118,0.7121,0.7117,0.712,4833799992.0
2007-12-03 09:15:00,0.71195,0.7124,0.71195,0.71225,2652700003.0
2007-12-03 09:20:00,0.71225,0.71255,0.7122,0.7124,1515500005.0
2007-12-03 09:25:00,0.71245,0.71285,0.7124,0.7125,4079100009.0
2007-12-03 09:30:00,0.7125,0.7128,0.7125,0.71275,2198899999.0
2007-12-03 09:35:00,0.71295,0.7133,0.7126,0.71325,5485699920.0
2007-12-03 09:40:00,0.7127,0.71365,0.7127,0.71335,3735599964.0
2007-12-03 09:45:00,0.71335,0.7136,0.7131,0.71325,4524799997.0
2007-12-03 09:50:00,0.71325,0.7134,0.7131,0.71325,3081099986.0
2007-12-03 09:55:00,0.71325,0.71345,0.7132,0.71335,3511200013.0
2007-12-03 10:00:00,0.71335,0.71345,0.71305,0.7131,4452199991.0
2007-12-03 10:05:00,0.7131,0.7132,0.7127,0.71275,3611999998.0
2007-12-03 10:10:00,0.71275,0.71285,0.7125,0.7126,2397299994.0
2007-12-03 10:15:00,0.7126,0.7129,0.71245,0.7128,4058999992.0
2007-12-03 10:20:00,0.7128,0.7129,0.71265,0.7128,2766599999.0
2007-12-03 10:25:00,0.7128,0.7128,0.71265,0.7127,2506000011.0
2007-12-03 10:30:00,0.7127,0.7127,0.7125,0.71255,4375800005.0
2007-12-03 10:35:00,0.71255,0.71275,0.71255,0.71275,2565499995.0
2007-12-03 10:40:00,0.71275,0.71295,0.71265,0.7129,2551300004.0
2007-12-03 10:45:00,0.7129,0.7129,0.71275,0.71285,3471500003.0
2007-12-03 10:50:00,0.71285,0.71295,0.7118,0.7128,3282699993.0
2007-12-03 10:55:00,0.7128,0.7129,0.71265,0.71275,4742500005.0
2007-12-03 11:00:00,0.71275,0.71275,0.7121,0.71245,3382399990.0
2007-12-03 11:05:00,0.71245,0.71285,0.71235,0.71265,4205150014.0
2007-12-03 11:10:00,0.71265,0.7127,0.7124,0.7125,3196300008.0
2007-12-03 11:15:00,0.71245,0.71255,0.7123,0.71245,4204000004.0
2007-12-03 11:20:00,0.71245,0.71245,0.71215,0.71245,5116999996.0
2007-12-03 11:25:00,0.7124,0.7127,0.71235,0.7127,3332999980.0
2007-12-03 11:30:00,0.7127,0.7127,0.7114,0.7116,3095699998.0
2007-12-03 11:35:00,0.7116,0.71165,0.71105,0.7115,5380500021.0
2007-12-03 11:40:00,0.7115,0.71165,0.71145,0.71165,4929200018.0
2007-12-03 11:45:00,0.71165,0.71175,0.71155,0.7117,2535999975.0
2007-12-03 11:50:00,0.7117,0.71185,0.7096,0.71175,4768500020.0
2007-12-03 11:55:00,0.71175,0.71175,0.7109,0.71115,2610799991.0
2007-12-03 12:00:00,0.7111,0.7112,0.7102,0.71055,3799100003.0
2007-12-03 12:05:00,0.7106,0.7107,0.71,0.71,6534799992.0
2007-12-03 12:10:00,0.7106,0.7107,0.7104,0.7106,3919100006.0
2007-12-03 12:15:00,0.7106,0.7108,0.7105,0.71065,6011099980.0
2007-12-03 12:20:00,0.71065,0.7108,0.7105,0.7105,3101299978.0
2007-12-03 12:25:00,0.7105,0.7108,0.7104,0.7105,3889499988.0
2007-12-03 12:30:00,0.7105,0.7105,0.7101,0.7103,5824100029.0
2007-12-03 12:35:00,0.7103,0.71035,0.7099,0.71005,3687199988.0
2007-12-03 12:40:00,0.71005,0.71015,0.7099,0.70995,2654099995.0
2007-12-03 12:45:00,0.70995,0.70995,0.70925,0.7094,5606599995.0
2007-12-03 12:50:00,0.70935,0.70985,0.7093,0.70975,5094799973.0
2007-12-03 12:55:00,0.70975,0.7098,0.7095,0.70965,5166200007.0
2007-12-03 13:00:00,0.70965,0.71,0.7095,0.71,6017999973.0
2007-12-03 13:05:00,0.71,0.7101,0.70995,0.71005,3814600017.0
2007-12-03 13:10:00,0.71005,0.7104,0.70995,0.7103,3773700029.0
2007-12-03 13:15:00,0.7103,0.71045,0.71025,0.7104,3408150010.0
2007-12-03 13:20:00,0.7104,0.7106,0.71035,0.7105,2690600032.0
2007-12-03 13:25:00,0.7105,0.71065,0.7103,0.71035,2822499986.0
2007-12-03 13:30:00,0.71035,0.7104,0.71015,0.71025,2072199993.0
2007-12-03 13:35:00,0.71025,0.7103,0.71015,0.7102,2070100006.0
2007-12-03 13:40:00,0.7102,0.7103,0.71015,0.7102,4054800028.0
2007-12-03 13:45:00,0.7102,0.71025,0.7101,0.7102,2137099996.0
2007-12-03 13:50:00,0.71015,0.7102,0.70985,0.70985,2149700014.0
2007-12-03 13:55:00,0.70985,0.7099,0.7096,0.7096,1134600009.0
2007-12-03 14:00:00,0.7096,0.7097,0.70955,0.7097,3161800004.0
2007-12-03 14:05:00,0.7097,0.7098,0.7094,0.7098,3403899974.0
2007-12-03 14:10:00,0.7098,0.71,0.7096,0.7098,3826099985.0
2007-12-03 14:15:00,0.7098,0.7099,0.7095,0.7099,3438999990.0
2007-12-03 14:20:00,0.7099,0.7099,0.7097,0.70985,5204600023.0
2007-12-03 14:25:00,0.70985,0.7099,0.70975,0.70985,3128400005.0
2007-12-03 14:30:00,0.70985,0.7099,0.70975,0.7099,2601450019.0
2007-12-03 14:35:00,0.70985,0.7102,0.7098,0.71015,2445200014.0
2007-12-03 14:40:00,0.71015,0.71035,0.7101,0.71025,4996199998.0
2007-12-03 14:45:00,0.7103,0.71035,0.71015,0.71025,4343199990.0
2007-12-03 14:50:00,0.7103,0.7104,0.71015,0.7102,5383799995.0
2007-12-03 14:55:00,0.7102,0.71035,0.71015,0.71025,4201100010.0
2007-12-03 15:00:00,0.71025,0.71035,0.7102,0.7103,2374099983.0
2007-12-03 15:05:00,0.7103,0.7108,0.71025,0.71075,3863300015.0
2007-12-03 15:10:00,0.71075,0.71075,0.7106,0.71065,4683700028.0
2007-12-03 15:15:00,0.7107,0.711,0.71055,0.7108,4062000000.0
2007-12-03 15:20:00,0.71085,0.711,0.71075,0.71095,2241800008.0
2007-12-03 15:25:00,0.7109,0.711,0.7108,0.71085,4440899985.0
2007-12-03 15:30:00,0.7109,0.7109,0.71055,0.7107,1134300002.0
2007-12-03 15:35:00,0.7107,0.7107,0.7103,0.71035,4370200000.0
2007-12-03 15:40:00,0.7103,0.7104,0.71005,0.7104,2908299997.0
2007-12-03 15:45:00,0.71035,0.71065,0.71035,0.71065,3985499995.0
2007-12-03 15:50:00,0.71065,0.71065,0.71035,0.71035,1819799996.0
2007-12-03 15:55:00,0.7104,0.71055,0.71035,0.7104,1258099996.0
2007-12-03 16:00:00,0.7104,0.71055,0.7103,0.71055,3387500031.0
2007-12-03 16:05:00,0.71055,0.71055,0.7103,0.7103,1646099996.0
2007-12-03 16:10:00,0.7103,0.71045,0.71025,0.7103,4124500007.0
2007-12-03 16:15:00,0.7103,0.71035,0.71005,0.71015,5104799986.0
2007-12-03 16:20:00,0.7102,0.7103,0.7101,0.7102,4794999990.0
2007-12-03 16:25:00,0.7103,0.71045,0.7102,0.7104,4655800062.0
2007-12-03 16:30:00,0.7104,0.7104,0.7099,0.70995,3830600000.0
2007-12-03 16:35:00,0.71,0.71005,0.7099,0.71005,3481599991.0
2007-12-03 16:40:00,0.71005,0.71015,0.71,0.71005,3663200006.0
2007-12-03 16:45:00,0.71005,0.7102,0.71005,0.7102,2636900023.0
2007-12-03 16:50:00,0.7102,0.7104,0.71005,0.71015,3688200028.0
2007-12-03 16:55:00,0.71015,0.7102,0.70975,0.7098,1993400003.0
2007-12-03 17:00:00,0.7098,0.70995,0.7088,0.7099,6807800059.0
2007-12-03 17:05:00,0.7099,0.71,0.70985,0.70995,3986999972.0
2007-12-03 17:10:00,0.7099,0.7103,0.7089,0.71025,5608000020.0
2007-12-03 17:15:00,0.7102,0.71025,0.70975,0.7099,5098749995.0
2007-12-03 17:20:00,0.7099,0.7099,0.7092,0.7098,6357700116.0
2007-12-03 17:25:00,0.7098,0.7099,0.70965,0.7097,4668500015.0
2007-12-03 17:30:00,0.7097,0.7097,0.7092,0.70955,2706099952.0
2007-12-03 17:35:00,0.7094,0.7097,0.7093,0.70965,4793799971.0
2007-12-03 17:40:00,0.70965,0.70965,0.70945,0.70955,2355899996.0
2007-12-03 17:45:00,0.70955,0.70965,0.7094,0.70945,4047499982.0
2007-12-03 17:50:00,0.70945,0.7095,0.7093,0.7093,4533299991.0
2007-12-03 17:55:00,0.7093,0.7095,0.70895,0.7094,6386199990.0
2007-12-03 18:00:00,0.709,0.7095,0.70885,0.7089,3036200024.0
2007-12-03 18:05:00,0.7089,0.7096,0.70885,0.709,3035600007.0
2007-12-03 18:10:00,0.709,0.7097,0.70885,0.709,6506000037.0
2007-12-03 18:15:00,0.70895,0.71,0.70885,0.7099,6564399968.0
2007-12-03 18:20:00,0.7091,0.70935,0.70905,0.7092,3034699981.0
2007-12-03 18:25:00,0.7092,0.7094,0.7091,0.70935,3034700012.0
2007-12-03 18:30:00,0.70935,0.7101,0.70925,0.7101,5126499992.0
2007-12-03 18:35:00,0.71,0.7101,0.70945,0.7095,7702699979.0
2007-12-03 18:40:00,0.7095,0.70955,0.70935,0.70945,4626299999.0
2007-12-03 18:45:00,0.7095,0.70965,0.7093,0.70945,7942199985.0
2007-12-03 18:50:00,0.70945,0.7102,0.7093,0.70955,4416000026.0
2007-12-03 18:55:00,0.70955,0.7097,0.70945,0.7095,3248199994.0
2007-12-03 19:00:00,0.7095,0.70965,0.70945,0.7096,3286299988.0
2007-12-03 19:05:00,0.7096,0.70975,0.70945,0.70965,5622500002.0
2007-12-03 19:10:00,0.70965,0.7098,0.7096,0.70965,2033299969.0
2007-12-03 19:15:00,0.70965,0.71015,0.7096,0.71005,4156600003.0
2007-12-03 19:20:00,0.71005,0.71005,0.70985,0.70995,2520699990.0
2007-12-03 19:25:00,0.70995,0.71005,0.7099,0.71,994399995.0
2007-12-03 19:30:00,0.71,0.71015,0.7099,0.71015,3151199987.0
2007-12-03 19:35:00,0.71015,0.7102,0.71005,0.7101,4284500000.0
2007-12-03 19:40:00,0.7101,0.7102,0.71,0.71015,3127700004.0
2007-12-03 19:45:00,0.71015,0.7102,0.71005,0.7101,4504600033.0
2007-12-03 19:50:00,0.7101,0.7102,0.7101,0.7102,3059099994.0
2007-12-03 19:55:00,0.7102,0.7104,0.71015,0.7104,3546700035.0
2007-12-03 20:00:00,0.7104,0.71045,0.7103,0.7104,3249499998.0
2007-12-03 20:05:00,0.7104,0.71055,0.71035,0.7104,4959700007.0
2007-12-03 20:10:00,0.7104,0.7104,0.71015,0.7102,3134800015.0
2007-12-03 20:15:00,0.7102,0.7104,0.7102,0.71035,3319100014.0
2007-12-03 20:20:00,0.71035,0.7105,0.71025,0.7105,3916600026.0
2007-12-03 20:25:00,0.7105,0.71065,0.7104,0.71045,2170800015.0
2007-12-03 20:30:00,0.7105,0.7106,0.7102,0.71025,3478900042.0
2007-12-03 20:35:00,0.71025,0.71025,0.71,0.7102,3287799991.0
2007-12-03 20:40:00,0.7102,0.7102,0.71005,0.7101,2165299955.0
2007-12-03 20:45:00,0.7101,0.71015,0.71,0.7101,2472400035.0
2007-12-03 20:50:00,0.7101,0.71015,0.70995,0.70995,2717799976.0
2007-12-03 20:55:00,0.71,0.7102,0.7099,0.71015,2181899992.0
2007-12-03 21:00:00,0.71015,0.71025,0.71005,0.7101,1545499973.0
2007-12-03 21:05:00,0.7101,0.71015,0.70975,0.70985,1458600007.0
2007-12-03 21:10:00,0.70985,0.71,0.7097,0.7098,1153099989.0
2007-12-03 21:15:00,0.70985,0.70995,0.70975,0.7099,1580500000.0
2007-12-03 21:20:00,0.7099,0.71,0.7098,0.7099,825499992.0
2007-12-03 21:25:00,0.7099,0.70995,0.70985,0.7099,1381000001.0
2007-12-03 21:30:00,0.7099,0.71,0.7098,0.70995,3040500041.0
2007-12-03 21:35:00,0.70995,0.71005,0.7099,0.71,3448100002.0
2007-12-03 21:40:00,0.71,0.71,0.70985,0.70995,880800004.0
2007-12-03 21:45:00,0.70995,0.71,0.7098,0.70985,1274299982.0
2007-12-03 21:50:00,0.70985,0.7099,0.70975,0.70985,4750099981.0
2007-12-03 21:55:00,0.70985,0.70985,0.7096,0.7098,3427800021.0
2007-12-03 22:00:00,0.70975,0.7099,0.70975,0.70985,1318799997.0
2007-12-03 22:05:00,0.70985,0.70985,0.70975,0.7098,1478300002.0
2007-12-03 22:10:00,0.7098,0.70995,0.70975,0.70995,2430499999.0
2007-12-03 22:15:00,0.70995,0.71005,0.7099,0.71,4310299942.0
2007-12-03 22:20:00,0.71,0.71,0.70985,0.7099,1917600013.0
2007-12-03 22:25:00,0.7099,0.71005,0.7098,0.71,4946899944.0
2007-12-03 22:30:00,0.71,0.71005,0.70985,0.7099,2815100000.0
2007-12-03 22:35:00,0.7099,0.71,0.7098,0.71,2781799998.0
2007-12-03 22:40:00,0.71,0.71,0.70985,0.7099,1405899995.0
2007-12-03 22:45:00,0.7099,0.71,0.70985,0.71,1910800015.0
2007-12-03 22:50:00,0.71,0.71,0.70985,0.7099,1281500003.0
2007-12-03 22:55:00,0.7099,0.71,0.7098,0.70995,2461900024.0
2007-12-03 23:00:00,0.70995,0.71015,0.7099,0.71,1951399999.0
2007-12-03 23:05:00,0.71,0.71,0.70975,0.70975,1248299995.0
2007-12-03 23:10:00,0.70975,0.70975,0.70965,0.70975,3423599959.0
2007-12-03 23:15:00,0.70975,0.7099,0.70975,0.7098,3504800037.0
2007-12-03 23:20:00,0.7099,0.7099,0.7098,0.7099,1766400008.0
2007-12-03 23:25:00,0.7099,0.7101,0.70975,0.71005,899900008.0
2007-12-03 23:30:00,0.7101,0.7101,0.7097,0.7099,2621099998.0
2007-12-03 23:35:00,0.7099,0.7099,0.70975,0.70975,3498300005.0
2007-12-03 23:40:00,0.70975,0.7099,0.70975,0.7098,1015200000.0
2007-12-03 23:45:00,0.70975,0.7098,0.70955,0.7097,1574899999.0
2007-12-03 23:50:00,0.70965,0.7097,0.70955,0.70965,1618800001.0
2007-12-03 23:55:00,0.70965,0.7099,0.7096,0.7097,2626599995.0
2007-12-04 00:00:00,0.7097,0.71015,0.7096,0.7101,2143399993.0
2007-12-04 00:05:00,0.7101,0.7103,0.71,0.7102,1886100001.0
2007-12-04 00:10:00,0.71015,0.7102,0.71,0.7101,1886699998.0
2007-12-04 00:15:00,0.7101,0.7103,0.71,0.7103,1714100001.0
2007-12-04 00:20:00,0.7103,0.71035,0.7102,0.7103,913300006.0
2007-12-04 00:25:00,0.7105,0.7106,0.7104,0.7105,1286300001.0
2007-12-04 00:30:00,0.71045,0.7105,0.7103,0.71045,937699997.0
2007-12-04 00:35:00,0.71045,0.7106,0.71045,0.71055,871000001.0
2007-12-04 00:40:00,0.7106,0.7106,0.7105,0.7106,218300000.0
2007-12-04 00:45:00,0.7106,0.7106,0.7104,0.7105,1212200012.0
2007-12-04 00:50:00,0.7105,0.7106,0.71035,0.7104,1537400003.0
2007-12-04 00:55:00,0.7104,0.7108,0.7103,0.7107,2614899984.0
2007-12-04 01:00:00,0.7107,0.7108,0.7106,0.7108,2734800003.0
2007-12-04 01:05:00,0.7108,0.7108,0.71055,0.71075,1740100003.0
2007-12-04 01:10:00,0.7107,0.7107,0.7104,0.7105,1715499997.0
2007-12-04 01:15:00,0.7105,0.71055,0.71035,0.7104,1860900009.0
2007-12-04 01:20:00,0.71035,0.7106,0.71035,0.71055,1874499995.0
2007-12-04 01:25:00,0.71055,0.71055,0.7104,0.71045,3018100007.0
2007-12-04 01:30:00,0.71045,0.7108,0.71035,0.7108,1951800000.0
2007-12-04 01:35:00,0.71075,0.71095,0.7107,0.7108,4531399987.0
2007-12-04 01:40:00,0.7108,0.7109,0.71065,0.71075,1710100000.0
2007-12-04 01:45:00,0.71075,0.71075,0.7106,0.7107,1275799992.0
2007-12-04 01:50:00,0.7107,0.7107,0.71055,0.71055,2991200002.0
2007-12-04 01:55:00,0.71055,0.71065,0.7105,0.71065,1462299998.0
2007-12-04 02:00:00,0.71065,0.71065,0.71055,0.71065,3556799990.0
2007-12-04 02:05:00,0.71065,0.7107,0.71045,0.71045,4738800074.0
2007-12-04 02:10:00,0.71045,0.7105,0.71015,0.71035,4636900026.0
2007-12-04 02:15:00,0.7103,0.71035,0.71015,0.7103,4453199927.0
2007-12-04 02:20:00,0.7103,0.7104,0.71005,0.71035,3066800014.0
2007-12-04 02:25:00,0.71035,0.71035,0.71005,0.7102,4045299962.0
2007-12-04 02:30:00,0.7102,0.71025,0.7101,0.7101,4414400003.0
2007-12-04 02:35:00,0.7101,0.71025,0.70995,0.71025,5748899971.0
2007-12-04 02:40:00,0.71025,0.7103,0.71,0.71005,5836799913.0
2007-12-04 02:45:00,0.71,0.7101,0.70985,0.7099,4975699999.0
2007-12-04 02:50:00,0.70995,0.7101,0.70975,0.7101,8111299987.0
2007-12-04 02:55:00,0.70975,0.7099,0.7096,0.70985,6258900008.0
2007-12-04 03:00:00,0.7098,0.70995,0.7098,0.70985,4313000009.0
2007-12-04 03:05:00,0.70985,0.7101,0.70975,0.7098,4994200022.0
2007-12-04 03:10:00,0.7098,0.7103,0.7097,0.71005,5272999985.0
2007-12-04 03:15:00,0.71,0.7103,0.71,0.7101,6278999971.0
2007-12-04 03:20:00,0.7101,0.71035,0.7101,0.71025,5217499956.0
2007-12-04 03:25:00,0.71025,0.7103,0.71015,0.71025,2465899970.0
2007-12-04 03:30:00,0.7101,0.7103,0.71,0.71005,6922100032.0
2007-12-04 03:35:00,0.7101,0.7101,0.70995,0.7101,3068400035.0
2007-12-04 03:40:00,0.7101,0.7101,0.7098,0.71,5404200027.0
2007-12-04 03:45:00,0.71,0.7101,0.70995,0.7101,4298800069.0
2007-12-04 03:50:00,0.7101,0.7101,0.7099,0.71,4507500047.0
2007-12-04 03:55:00,0.71,0.71,0.7098,0.70995,1818100005.0
2007-12-04 04:00:00,0.70995,0.71,0.7097,0.70985,2050000004.0
2007-12-04 04:05:00,0.70995,0.7101,0.7099,0.71,3124100031.0
2007-12-04 04:10:00,0.71005,0.71035,0.70995,0.71025,7173699995.0
2007-12-04 04:15:00,0.71025,0.71025,0.71005,0.7102,2878199995.0
2007-12-04 04:20:00,0.71,0.7102,0.70995,0.71005,3049700009.0
2007-12-04 04:25:00,0.71,0.71015,0.71,0.7101,5130199943.0
2007-12-04 04:30:00,0.7101,0.71015,0.71,0.71,3268899969.0
2007-12-04 04:35:00,0.71005,0.7101,0.70995,0.71005,3041999988.0
2007-12-04 04:40:00,0.71,0.71015,0.70995,0.7101,2617800010.0
2007-12-04 04:45:00,0.7101,0.71015,0.70995,0.70995,2920399998.0
2007-12-04 04:50:00,0.71,0.7101,0.7099,0.7101,1032200003.0
2007-12-04 04:55:00,0.7101,0.7102,0.71,0.7101,1703699987.0
2007-12-04 05:00:00,0.7101,0.7102,0.71005,0.7101,3766399999.0
2007-12-04 05:05:00,0.7101,0.7102,0.7101,0.71015,1452900000.0
2007-12-04 05:10:00,0.7102,0.7103,0.71,0.71015,1809200004.0
2007-12-04 05:15:00,0.71015,0.7102,0.71,0.71015,2559900008.0
2007-12-04 05:20:00,0.7101,0.7102,0.7099,0.7099,1573300001.0
2007-12-04 05:25:00,0.7099,0.7101,0.70985,0.71,2288599995.0
2007-12-04 05:30:00,0.71,0.7102,0.7099,0.71015,3704600033.0
2007-12-04 05:35:00,0.71015,0.7102,0.70995,0.7102,1270499996.0
2007-12-04 05:40:00,0.7102,0.7103,0.71015,0.71025,3269700020.0
2007-12-04 05:45:00,0.71025,0.71025,0.70995,0.7101,2712499988.0
2007-12-04 05:50:00,0.71015,0.7102,0.71,0.7102,1168799992.0
2007-12-04 05:55:00,0.7102,0.7102,0.71,0.7102,1762499981.0
2007-12-04 06:00:00,0.7102,0.7103,0.71005,0.71025,1028900001.0
2007-12-04 06:05:00,0.71025,0.7103,0.7101,0.71015,1043899985.0
2007-12-04 06:10:00,0.71015,0.71025,0.7101,0.71015,2668700011.0
2007-12-04 06:15:00,0.71015,0.7103,0.71005,0.71015,3578399998.0
2007-12-04 06:20:00,0.7102,0.7103,0.71015,0.7102,2799600001.0
2007-12-04 06:25:00,0.7102,0.71045,0.7102,0.7103,3509899990.0
2007-12-04 06:30:00,0.7103,0.7104,0.71015,0.71035,5250199996.0
2007-12-04 06:35:00,0.71035,0.7104,0.7103,0.71035,2618899999.0
2007-12-04 06:40:00,0.71035,0.7104,0.7101,0.7101,3283900015.0
2007-12-04 06:45:00,0.71015,0.7103,0.71015,0.7103,2451699978.0
2007-12-04 06:50:00,0.71025,0.71045,0.7101,0.71045,2754700005.0
2007-12-04 06:55:00,0.71045,0.7105,0.71025,0.71045,3873700048.0
2007-12-04 07:00:00,0.71045,0.71055,0.71035,0.71045,3999900009.0
2007-12-04 07:05:00,0.7105,0.7107,0.71045,0.7107,2302000000.0
2007-12-04 07:10:00,0.7107,0.7108,0.7106,0.71075,3454199996.0
2007-12-04 07:15:00,0.7107,0.71095,0.71065,0.7108,4869600027.0
2007-12-04 07:20:00,0.71085,0.7109,0.7106,0.71065,3688799981.0
2007-12-04 07:25:00,0.7108,0.7108,0.7107,0.71075,2404799995.0
2007-12-04 07:30:00,0.71075,0.7108,0.71055,0.7108,855199996.0
2007-12-04 07:35:00,0.7108,0.7108,0.71065,0.7108,815700000.0
2007-12-04 07:40:00,0.7108,0.7108,0.7106,0.7107,3607999962.0
2007-12-04 07:45:00,0.7107,0.7108,0.7105,0.7106,3522100012.0
2007-12-04 07:50:00,0.7106,0.7107,0.71055,0.7106,2246700009.0
2007-12-04 07:55:00,0.71065,0.7108,0.71055,0.7106,2762200015.0
2007-12-04 08:00:00,0.7106,0.7106,0.71045,0.7105,1290799989.0
2007-12-04 08:05:00,0.7105,0.7106,0.7104,0.71045,1428700021.0
2007-12-04 08:10:00,0.7105,0.7107,0.71045,0.71065,2364599980.0
2007-12-04 08:15:00,0.71065,0.7107,0.71055,0.7107,2410899984.0
2007-12-04 08:20:00,0.7107,0.71095,0.71065,0.71075,2961500015.0
2007-12-04 08:25:00,0.71075,0.71085,0.71055,0.71085,1845800001.0
2007-12-04 08:30:00,0.7108,0.7109,0.71065,0.71085,2155499998.0
2007-12-04 08:35:00,0.7108,0.7109,0.71075,0.7109,1293099996.0
2007-12-04 08:40:00,0.7109,0.7109,0.7107,0.7109,734100001.0
2007-12-04 08:45:00,0.7109,0.7109,0.7107,0.7108,2047299990.0
2007-12-04 08:50:00,0.7108,0.71085,0.7106,0.7107,1155600001.0
2007-12-04 08:55:00,0.7107,0.7109,0.7106,0.7108,1121899988.0
2007-12-04 09:00:00,0.7108,0.71085,0.7106,0.7107,1094900002.0
2007-12-04 09:05:00,0.7107,0.71075,0.7104,0.7105,1991700005.0
2007-12-04 09:10:00,0.7105,0.71065,0.7105,0.7106,1008299999.0
2007-12-04 09:15:00,0.7106,0.7109,0.7106,0.71075,661000001.0
2007-12-04 09:20:00,0.71075,0.71075,0.7104,0.71045,1510999998.0
2007-12-04 09:25:00,0.71045,0.7105,0.7102,0.71035,2898400006.0
2007-12-04 09:30:00,0.71035,0.7106,0.71025,0.71035,3519599983.0
2007-12-04 09:35:00,0.7104,0.71065,0.71035,0.71055,2556000023.0
2007-12-04 09:40:00,0.71055,0.71085,0.71055,0.71085,4132999992.0
2007-12-04 09:45:00,0.7108,0.71095,0.7106,0.7107,5457799958.0
2007-12-04 09:50:00,0.7107,0.7109,0.71055,0.71065,2769600006.0
2007-12-04 09:55:00,0.71065,0.71065,0.7098,0.70995,1703899990.0
2007-12-04 10:00:00,0.70995,0.71005,0.70965,0.71005,4136500009.0
2007-12-04 10:05:00,0.70995,0.71005,0.7094,0.7095,3927000019.0
2007-12-04 10:10:00,0.7095,0.7096,0.70935,0.70955,2197499983.0
2007-12-04 10:15:00,0.70955,0.70955,0.7093,0.7095,1643999994.0
2007-12-04 10:20:00,0.70945,0.7095,0.70925,0.70935,2403699990.0
2007-12-04 10:25:00,0.7094,0.7098,0.7093,0.7098,3379900005.0
2007-12-04 10:30:00,0.7098,0.7101,0.7097,0.7098,1530700006.0
2007-12-04 10:35:00,0.7098,0.71005,0.70975,0.7099,3416499986.0
2007-12-04 10:40:00,0.7099,0.70995,0.70965,0.7097,1834699989.0
2007-12-04 10:45:00,0.70975,0.7111,0.70935,0.711,1610199998.0
2007-12-04 10:50:00,0.7095,0.70965,0.70935,0.7094,1330299997.0
2007-12-04 10:55:00,0.7094,0.70945,0.70905,0.70945,2584500007.0
2007-12-04 11:00:00,0.70945,0.7097,0.70935,0.7095,2635899990.0
2007-12-04 11:05:00,0.7095,0.70975,0.7095,0.7096,2362699991.0
2007-12-04 11:10:00,0.7096,0.70995,0.70955,0.7099,2230600001.0
2007-12-04 11:15:00,0.7099,0.7117,0.7099,0.7103,3868699996.0
2007-12-04 11:20:00,0.7103,0.71055,0.71025,0.71055,4418600013.0
2007-12-04 11:25:00,0.7118,0.7118,0.7104,0.71065,5334499935.0
2007-12-04 11:30:00,0.7107,0.71115,0.7106,0.71085,2043500002.0
2007-12-04 11:35:00,0.71085,0.71085,0.71055,0.71065,2383799993.0
2007-12-04 11:40:00,0.71065,0.7115,0.71065,0.71125,2065400003.0
2007-12-04 11:45:00,0.7112,0.71125,0.71105,0.71115,3740444097.0
2007-12-04 11:50:00,0.71115,0.71115,0.7109,0.7109,1346030120.0
2007-12-04 11:55:00,0.7109,0.7111,0.71085,0.71095,2601500010.0
2007-12-04 12:00:00,0.711,0.71135,0.7109,0.7113,2119400000.0
2007-12-04 12:05:00,0.7113,0.7116,0.71115,0.71155,3443100012.0
2007-12-04 12:10:00,0.71155,0.7117,0.71145,0.71165,4734025013.0
2007-12-04 12:15:00,0.71165,0.71195,0.7116,0.71175,4310175026.0
2007-12-04 12:20:00,0.71175,0.71215,0.7117,0.71195,3966125014.0
2007-12-04 12:25:00,0.71195,0.71195,0.7115,0.7116,2868599986.0
2007-12-04 12:30:00,0.7116,0.71185,0.7115,0.7117,4362850025.0
2007-12-04 12:35:00,0.7117,0.71185,0.71165,0.71175,2487650022.0
2007-12-04 12:40:00,0.71175,0.71195,0.7117,0.7118,5439600024.0
2007-12-04 12:45:00,0.7118,0.7119,0.7117,0.7117,3015499996.0
2007-12-04 12:50:00,0.7117,0.7119,0.7116,0.7117,4713000039.0
2007-12-04 12:55:00,0.7117,0.7118,0.7117,0.7118,3460400046.0
2007-12-04 13:00:00,0.7118,0.7124,0.7118,0.71215,3482249999.0
2007-12-04 13:05:00,0.71215,0.7141,0.71215,0.7124,8325275013.0
2007-12-04 13:10:00,0.7124,0.7142,0.71225,0.7142,5432324998.0
2007-12-04 13:15:00,0.7127,0.71285,0.71255,0.7128,4909200028.0
2007-12-04 13:20:00,0.7128,0.71305,0.7126,0.71295,2693800003.0
2007-12-04 13:25:00,0.71295,0.71305,0.71275,0.7129,5465849970.0
2007-12-04 13:30:00,0.7129,0.71335,0.7128,0.71335,4260444979.0
2007-12-04 13:35:00,0.71335,0.71365,0.71325,0.7136,5121000025.0
2007-12-04 13:40:00,0.71355,0.71375,0.7135,0.7136,2928499981.0
2007-12-04 13:45:00,0.71365,0.7138,0.7135,0.7136,2284025011.0
2007-12-04 13:50:00,0.7136,0.71375,0.71355,0.71375,2631899996.0
2007-12-04 13:55:00,0.71375,0.7143,0.7137,0.7143,3544691084.0
2007-12-04 14:00:00,0.7143,0.71455,0.7141,0.71415,1781487128.0
2007-12-04 14:05:00,0.71415,0.71415,0.7139,0.7139,2807900030.0
2007-12-04 14:10:00,0.7139,0.7143,0.71375,0.7143,3992124993.0
2007-12-04 14:15:00,0.7143,0.71435,0.7141,0.71415,3372275100.0
2007-12-04 14:20:00,0.71415,0.71415,0.71385,0.71395,4027100018.0
2007-12-04 14:25:00,0.71395,0.714,0.71365,0.71375,5984800013.0
2007-12-04 14:30:00,0.7137,0.714,0.71365,0.714,4194799985.0
2007-12-04 14:35:00,0.7155,0.7155,0.714,0.71415,4967500012.0
2007-12-04 14:40:00,0.71415,0.71435,0.7141,0.7143,1348399984.0
2007-12-04 14:45:00,0.7143,0.71435,0.71415,0.71425,3855300004.0
2007-12-04 14:50:00,0.71425,0.71435,0.71415,0.7142,2555499992.0
2007-12-04 14:55:00,0.7142,0.71425,0.7141,0.7142,2623099994.0
2007-12-04 15:00:00,0.7142,0.71465,0.71405,0.71455,5428399969.0
2007-12-04 15:05:00,0.71455,0.71485,0.7145,0.71475,2649899971.0
2007-12-04 15:10:00,0.71475,0.7159,0.71465,0.7148,3267899988.0
2007-12-04 15:15:00,0.7148,0.7151,0.71475,0.715,2990025003.0
2007-12-04 15:20:00,0.715,0.71515,0.71485,0.715,6349000030.0
2007-12-04 15:25:00,0.715,0.71535,0.7149,0.7152,5003049978.0
2007-12-04 15:30:00,0.7152,0.71565,0.7152,0.71545,7148900018.0
2007-12-04 15:35:00,0.71545,0.7157,0.71545,0.71555,6121500028.0
2007-12-04 15:40:00,0.71555,0.7156,0.7154,0.7154,2211499999.0
2007-12-04 15:45:00,0.7154,0.7154,0.7151,0.71515,3104499966.0
2007-12-04 15:50:00,0.7152,0.7153,0.7151,0.71525,4293799973.0
2007-12-04 15:55:00,0.71525,0.71525,0.715,0.71505,2046599999.0
2007-12-04 16:00:00,0.71505,0.71585,0.71505,0.7156,2609700005.0
2007-12-04 16:05:00,0.7156,0.71585,0.71545,0.7158,4213549972.0
2007-12-04 16:10:00,0.7158,0.7161,0.71565,0.7159,3873649987.0
2007-12-04 16:15:00,0.7159,0.716,0.7157,0.7158,4931999972.0
2007-12-04 16:20:00,0.71575,0.71595,0.71575,0.71585,3266350002.0
2007-12-04 16:25:00,0.7158,0.71595,0.71575,0.71575,4012950005.0
2007-12-04 16:30:00,0.7158,0.71585,0.71575,0.7158,1948199989.0
2007-12-04 16:35:00,0.7158,0.71585,0.71565,0.71565,1130899998.0
2007-12-04 16:40:00,0.71565,0.7157,0.71555,0.71565,3440100025.0
2007-12-04 16:45:00,0.71565,0.71585,0.71555,0.71575,3550799991.0
2007-12-04 16:50:00,0.71575,0.71575,0.7156,0.71575,2794499991.0
2007-12-04 16:55:00,0.71575,0.71575,0.71535,0.71535,3860699982.0
2007-12-04 17:00:00,0.7154,0.7155,0.7153,0.71535,4659499987.0
2007-12-04 17:05:00,0.71535,0.7156,0.7153,0.7154,3715699990.0
2007-12-04 17:10:00,0.717,0.717,0.71535,0.7154,3627400007.0
2007-12-04 17:15:00,0.71545,0.7155,0.7152,0.71535,3178799988.0
2007-12-04 17:20:00,0.71535,0.71555,0.71535,0.7155,3114000003.0
2007-12-04 17:25:00,0.7155,0.7157,0.71535,0.7157,2728499997.0
2007-12-04 17:30:00,0.7157,0.71575,0.7155,0.71555,5017900000.0
2007-12-04 17:35:00,0.7155,0.71555,0.7154,0.7155,3181500000.0
2007-12-04 17:40:00,0.7155,0.71565,0.71535,0.7156,5730299974.0
2007-12-04 17:45:00,0.7156,0.7162,0.7156,0.7162,4559000014.0
2007-12-04 17:50:00,0.7162,0.717,0.71615,0.7163,6691700016.0
2007-12-04 17:55:00,0.7163,0.7166,0.7163,0.71655,2615199987.0
2007-12-04 18:00:00,0.71655,0.7169,0.7165,0.71685,3640200012.0
2007-12-04 18:05:00,0.71685,0.71705,0.71675,0.71695,6846000003.0
2007-12-04 18:10:00,0.71695,0.717,0.7166,0.71665,5939900025.0
2007-12-04 18:15:00,0.7166,0.7167,0.71655,0.71665,4577300002.0
2007-12-04 18:20:00,0.7166,0.71675,0.71655,0.71665,5756399973.0
2007-12-04 18:25:00,0.7171,0.7171,0.7166,0.7167,5949900020.0
2007-12-04 18:30:00,0.7167,0.7168,0.71665,0.71675,6510400004.0
2007-12-04 18:35:00,0.71675,0.7168,0.7167,0.7168,2510400007.0
2007-12-04 18:40:00,0.7168,0.7172,0.71675,0.717,2691800019.0
2007-12-04 18:45:00,0.717,0.71725,0.7168,0.7171,3122799988.0
2007-12-04 18:50:00,0.7171,0.7172,0.7169,0.7172,2835800007.0
2007-12-04 18:55:00,0.7172,0.71725,0.7171,0.7172,2345499979.0
2007-12-04 19:00:00,0.7172,0.7174,0.71715,0.71735,2905100006.0
2007-12-04 19:05:00,0.7173,0.71735,0.717,0.71715,4556900006.0
2007-12-04 19:10:00,0.7171,0.7172,0.717,0.7171,1329499976.0
2007-12-04 19:15:00,0.7171,0.71725,0.71705,0.71725,3464999994.0
2007-12-04 19:20:00,0.71725,0.7173,0.71705,0.71715,1608699987.0
2007-12-04 19:25:00,0.71715,0.71715,0.717,0.71715,1533600001.0
2007-12-04 19:30:00,0.71715,0.71715,0.7169,0.71705,1977700011.0
2007-12-04 19:35:00,0.71705,0.7171,0.71695,0.717,1745099984.0
2007-12-04 19:40:00,0.717,0.71705,0.7169,0.717,2523400020.0
2007-12-04 19:45:00,0.717,0.717,0.71685,0.71695,1974799965.0
2007-12-04 19:50:00,0.71695,0.717,0.7169,0.71695,2301700027.0
2007-12-04 19:55:00,0.7169,0.7171,0.71685,0.7171,2732900012.0
2007-12-04 20:00:00,0.7171,0.71725,0.71705,0.7171,1727900016.0
2007-12-04 20:05:00,0.7171,0.71725,0.71695,0.71695,1684100010.0
2007-12-04 20:10:00,0.717,0.7171,0.71695,0.717,1460400011.0
2007-12-04 20:15:00,0.717,0.71705,0.7169,0.71695,1541300000.0
2007-12-04 20:20:00,0.71695,0.71715,0.71695,0.71705,1745400002.0
2007-12-04 20:25:00,0.7171,0.71735,0.71705,0.7173,3090900008.0
2007-12-04 20:30:00,0.7173,0.7174,0.7172,0.7174,3072400021.0
2007-12-04 20:35:00,0.71735,0.71755,0.7173,0.7175,3100300014.0
2007-12-04 20:40:00,0.71745,0.71755,0.71745,0.71745,1642000003.0
2007-12-04 20:45:00,0.71745,0.7175,0.7174,0.7174,2477199999.0
2007-12-04 20:50:00,0.71745,0.7175,0.7174,0.7175,1407899993.0
2007-12-04 20:55:00,0.7175,0.7176,0.71745,0.7176,3095899944.0
2007-12-04 21:00:00,0.7176,0.7177,0.7175,0.7176,3145999976.0
2007-12-04 21:05:00,0.7176,0.7177,0.71745,0.71755,2638200045.0
2007-12-04 21:10:00,0.71755,0.7176,0.7175,0.71755,1100900017.0
2007-12-04 21:15:00,0.7176,0.7177,0.7175,0.7176,3816600014.0
2007-12-04 21:20:00,0.71765,0.7177,0.71755,0.7176,3178400034.0
2007-12-04 21:25:00,0.7176,0.7177,0.71755,0.7176,2838000016.0
2007-12-04 21:30:00,0.7176,0.7176,0.71745,0.71745,1945200001.0
2007-12-04 21:35:00,0.71745,0.7176,0.71745,0.7175,2228800001.0
2007-12-04 21:40:00,0.7175,0.7176,0.7173,0.71735,2253099992.0
2007-12-04 21:45:00,0.7173,0.7174,0.7172,0.7174,2676799979.0
2007-12-04 21:50:00,0.7174,0.71765,0.7173,0.71765,2670699996.0
2007-12-04 21:55:00,0.71765,0.71765,0.7175,0.7176,2694800015.0
2007-12-04 22:00:00,0.7176,0.71785,0.7176,0.71775,2758299991.0
2007-12-04 22:05:00,0.7178,0.71785,0.71765,0.71775,1231200012.0
2007-12-04 22:10:00,0.71775,0.7178,0.71765,0.7178,1172300004.0
2007-12-04 22:15:00,0.7178,0.7178,0.71775,0.71775,1790899991.0
2007-12-04 22:20:00,0.71775,0.7178,0.71765,0.7177,1671199994.0
2007-12-04 22:25:00,0.7177,0.71785,0.71765,0.7178,1759899991.0
2007-12-04 22:30:00,0.7178,0.7178,0.71765,0.7178,2681800007.0
2007-12-04 22:35:00,0.7178,0.7178,0.71765,0.71765,1557500016.0
2007-12-04 22:40:00,0.71765,0.71775,0.7176,0.7177,1103199999.0
2007-12-04 22:45:00,0.7177,0.7177,0.71755,0.7176,1858999990.0
2007-12-04 22:50:00,0.7176,0.71765,0.71745,0.71745,2754600032.0
2007-12-04 22:55:00,0.7175,0.7175,0.7173,0.7174,1525000005.0
2007-12-04 23:00:00,0.7174,0.7174,0.71715,0.71725,773399999.0
2007-12-04 23:05:00,0.71725,0.7173,0.71705,0.71725,1171800000.0
2007-12-04 23:10:00,0.71715,0.7173,0.71705,0.7171,1255899992.0
2007-12-04 23:15:00,0.7171,0.7171,0.71695,0.7171,2330700000.0
2007-12-04 23:20:00,0.7171,0.7171,0.71685,0.717,1104000000.0
2007-12-04 23:25:00,0.717,0.717,0.7169,0.717,2376999994.0
2007-12-04 23:30:00,0.717,0.7173,0.7169,0.7171,1603100003.0
2007-12-04 23:35:00,0.71705,0.71715,0.71695,0.7171,1102199989.0
2007-12-04 23:40:00,0.7171,0.7172,0.71705,0.71705,923400006.0
2007-12-04 23:45:00,0.7171,0.71715,0.71695,0.717,1663900009.0
2007-12-04 23:50:00,0.717,0.71715,0.71695,0.717,811200000.0
2007-12-04 23:55:00,0.717,0.717,0.7166,0.7166,2332000017.0
2007-12-05 00:00:00,0.7166,0.7167,0.71635,0.7167,3162500000.0
2007-12-05 00:05:00,0.7167,0.7168,0.7165,0.7167,1349499999.0
2007-12-05 00:10:00,0.7167,0.7167,0.7163,0.71645,1644700004.0
2007-12-05 00:15:00,0.71645,0.71665,0.71635,0.7166,1336399996.0
2007-12-05 00:20:00,0.71655,0.7168,0.7164,0.7167,1205199998.0
2007-12-05 00:25:00,0.7167,0.7168,0.7166,0.7167,611200000.0
2007-12-05 00:30:00,0.7167,0.7169,0.71665,0.71675,1366399998.0
2007-12-05 00:35:00,0.71675,0.7169,0.71675,0.71685,1254600002.0
2007-12-05 00:40:00,0.7168,0.717,0.71675,0.71695,1229800000.0
2007-12-05 00:45:00,0.71695,0.71695,0.71665,0.7167,1200900000.0
2007-12-05 00:50:00,0.7167,0.7168,0.7166,0.7167,1970000005.0
2007-12-05 00:55:00,0.7167,0.7168,0.71665,0.7168,1390999997.0
2007-12-05 01:00:00,0.7168,0.71685,0.71665,0.71675,2546899984.0
2007-12-05 01:05:00,0.71675,0.7169,0.7167,0.7169,1499800000.0
2007-12-05 01:10:00,0.7169,0.71695,0.71675,0.71695,1775200000.0
2007-12-05 01:15:00,0.71695,0.717,0.71675,0.717,1423799999.0
2007-12-05 01:20:00,0.71685,0.71725,0.71685,0.7171,2908499988.0
2007-12-05 01:25:00,0.7171,0.71725,0.71705,0.71705,2305899984.0
2007-12-05 01:30:00,0.71705,0.71745,0.71705,0.71735,3995599984.0
2007-12-05 01:35:00,0.71735,0.7174,0.71725,0.71735,1202700003.0
2007-12-05 01:40:00,0.7173,0.7175,0.71725,0.71735,1341100012.0
2007-12-05 01:45:00,0.7173,0.7174,0.7171,0.7172,1064100005.0
2007-12-05 01:50:00,0.71715,0.7172,0.71685,0.717,799300002.0
2007-12-05 01:55:00,0.717,0.71705,0.7169,0.717,1504600003.0
2007-12-05 02:00:00,0.717,0.7175,0.71695,0.71745,6048800004.0
2007-12-05 02:05:00,0.71745,0.71755,0.71735,0.7175,4049599976.0
2007-12-05 02:10:00,0.7175,0.7176,0.7173,0.71755,3542400002.0
2007-12-05 02:15:00,0.71755,0.7178,0.7175,0.7177,3941499973.0
2007-12-05 02:20:00,0.7177,0.71775,0.7176,0.7176,4694000004.0
2007-12-05 02:25:00,0.7176,0.7177,0.71745,0.7175,4337400007.0
2007-12-05 02:30:00,0.7175,0.71755,0.7172,0.7173,4093000045.0
2007-12-05 02:35:00,0.7173,0.7174,0.71725,0.71725,4364699998.0
2007-12-05 02:40:00,0.7173,0.7178,0.71725,0.7174,5181200047.0
2007-12-05 02:45:00,0.7174,0.7174,0.71725,0.7174,3770300008.0
2007-12-05 02:50:00,0.7174,0.7174,0.7172,0.7173,2924599958.0
2007-12-05 02:55:00,0.7173,0.7176,0.71725,0.71735,6745799990.0
2007-12-05 03:00:00,0.71735,0.71745,0.71725,0.71735,6133499992.0
2007-12-05 03:05:00,0.71735,0.7179,0.7173,0.7179,5814100014.0
2007-12-05 03:10:00,0.71765,0.7177,0.71755,0.71765,7979200024.0
2007-12-05 03:15:00,0.71765,0.7178,0.7176,0.71765,6460100022.0
2007-12-05 03:20:00,0.71765,0.7178,0.7176,0.7177,4041499999.0
2007-12-05 03:25:00,0.7177,0.71775,0.71765,0.7177,2838000000.0
2007-12-05 03:30:00,0.7178,0.7178,0.71755,0.7178,1871999978.0
2007-12-05 03:35:00,0.7178,0.7178,0.7176,0.71765,1744999987.0
2007-12-05 03:40:00,0.7177,0.7177,0.7175,0.7177,1443499992.0
2007-12-05 03:45:00,0.7176,0.7177,0.71755,0.7177,1543099989.0
2007-12-05 03:50:00,0.7177,0.7177,0.7176,0.7176,2054500000.0
2007-12-05 03:55:00,0.71765,0.7177,0.7175,0.7176,2353200006.0
2007-12-05 04:00:00,0.7176,0.7178,0.7175,0.7176,2183999970.0
2007-12-05 04:05:00,0.7176,0.71785,0.7176,0.71785,2957699999.0
2007-12-05 04:10:00,0.71785,0.71805,0.71765,0.71805,3787000025.0
2007-12-05 04:15:00,0.71805,0.71805,0.7177,0.7178,5972500029.0
2007-12-05 04:20:00,0.7178,0.71795,0.71765,0.7177,6209900018.0
2007-12-05 04:25:00,0.7177,0.71795,0.71765,0.71785,5450500019.0
2007-12-05 04:30:00,0.71785,0.71815,0.7178,0.71805,4729299989.0
2007-12-05 04:35:00,0.71805,0.71825,0.71805,0.7181,4791199951.0
2007-12-05 04:40:00,0.7181,0.7182,0.718,0.7182,3362699986.0
2007-12-05 04:45:00,0.7182,0.7182,0.71795,0.71805,2571100014.0
2007-12-05 04:50:00,0.71805,0.71815,0.7177,0.7178,4065199994.0
2007-12-05 04:55:00,0.7178,0.71795,0.71765,0.71775,3556300004.0
2007-12-05 05:00:00,0.71775,0.7178,0.71755,0.71755,2437100003.0
2007-12-05 05:05:00,0.71755,0.71765,0.7174,0.71745,3356099986.0
2007-12-05 05:10:00,0.7174,0.71755,0.71725,0.71755,944200005.0
2007-12-05 05:15:00,0.7175,0.7177,0.7174,0.7176,3848299995.0
2007-12-05 05:20:00,0.7176,0.7178,0.71755,0.7176,6061999973.0
2007-12-05 05:25:00,0.7176,0.71785,0.71755,0.7177,3242399980.0
2007-12-05 05:30:00,0.7177,0.7178,0.71755,0.7177,2880099992.0
2007-12-05 05:35:00,0.7177,0.7177,0.71755,0.71765,2295600018.0
2007-12-05 05:40:00,0.71765,0.71785,0.71765,0.71785,2422399991.0
2007-12-05 05:45:00,0.71785,0.7179,0.7177,0.7177,3407899991.0
2007-12-05 05:50:00,0.7177,0.71785,0.7176,0.7178,5786100008.0
2007-12-05 05:55:00,0.7178,0.71785,0.7177,0.71785,2599200013.0
2007-12-05 06:00:00,0.71785,0.71785,0.7172,0.7172,7114399832.0
2007-12-05 06:05:00,0.71785,0.71785,0.71765,0.7178,6274600001.0
2007-12-05 06:10:00,0.7178,0.71785,0.7176,0.7176,4467699964.0
2007-12-05 06:15:00,0.7176,0.71785,0.7176,0.7178,3766000008.0
2007-12-05 06:20:00,0.7178,0.71785,0.71765,0.71765,2103799998.0
2007-12-05 06:25:00,0.71765,0.7179,0.71755,0.71775,2504099991.0
2007-12-05 06:30:00,0.71775,0.71785,0.71765,0.7178,2246700004.0
2007-12-05 06:35:00,0.7178,0.7179,0.7175,0.71765,3537500025.0
2007-12-05 06:40:00,0.7177,0.7177,0.7175,0.71755,5435699944.0
2007-12-05 06:45:00,0.71755,0.71755,0.7174,0.71745,4598599979.0
2007-12-05 06:50:00,0.71745,0.71755,0.7174,0.71745,4188100012.0
2007-12-05 06:55:00,0.71745,0.7176,0.71745,0.71745,3061499986.0
2007-12-05 07:00:00,0.71745,0.71745,0.7172,0.7173,6524600008.0
2007-12-05 07:05:00,0.7173,0.7175,0.71725,0.71745,2323799998.0
2007-12-05 07:10:00,0.71745,0.7175,0.71725,0.71745,1227600003.0
2007-12-05 07:15:00,0.7175,0.7175,0.71725,0.7174,4429199970.0
2007-12-05 07:20:00,0.7174,0.7175,0.71725,0.71725,4791000050.0
2007-12-05 07:25:00,0.7173,0.7174,0.71715,0.71735,1546599985.0
2007-12-05 07:30:00,0.71735,0.7174,0.7172,0.7173,1803800016.0
2007-12-05 07:35:00,0.7173,0.71735,0.71715,0.71725,3559200082.0
2007-12-05 07:40:00,0.71725,0.7174,0.7172,0.71735,5542000010.0
2007-12-05 07:45:00,0.71735,0.7174,0.71725,0.71735,4398300021.0
2007-12-05 07:50:00,0.71735,0.7174,0.7173,0.7174,2539599994.0
2007-12-05 07:55:00,0.7174,0.7174,0.71725,0.7174,2090999975.0
2007-12-05 08:00:00,0.71725,0.71735,0.7172,0.71725,5474499958.0
2007-12-05 08:05:00,0.7173,0.7173,0.7171,0.71725,3620000015.0
2007-12-05 08:10:00,0.71725,0.7173,0.71715,0.71725,2793799992.0
2007-12-05 08:15:00,0.71725,0.7173,0.7172,0.7173,1714799995.0
2007-12-05 08:20:00,0.7173,0.7173,0.7171,0.7173,6601300003.0
2007-12-05 08:25:00,0.71735,0.71735,0.7171,0.7172,3966700021.0
2007-12-05 08:30:00,0.7172,0.7173,0.7171,0.7171,1733000017.0
2007-12-05 08:35:00,0.7172,0.71735,0.71715,0.71735,2909400002.0
2007-12-05 08:40:00,0.71735,0.7176,0.7172,0.7173,1622400023.0
2007-12-05 08:45:00,0.7173,0.71745,0.7171,0.71735,1900800027.0
2007-12-05 08:50:00,0.71735,0.7174,0.71725,0.7174,3020500021.0
2007-12-05 08:55:00,0.7174,0.71755,0.71725,0.7173,4299299974.0
2007-12-05 09:00:00,0.7173,0.7173,0.71705,0.7171,2329299990.0
2007-12-05 09:05:00,0.7171,0.71735,0.71705,0.71735,2709199986.0
2007-12-05 09:10:00,0.71735,0.7174,0.71695,0.717,3902900044.0
2007-12-05 09:15:00,0.717,0.71715,0.71675,0.71705,4033800012.0
2007-12-05 09:20:00,0.71705,0.7173,0.71695,0.7171,3420700011.0
2007-12-05 09:25:00,0.7171,0.7173,0.71705,0.7172,2974700021.0
2007-12-05 09:30:00,0.71725,0.71725,0.71695,0.7171,2263599995.0
2007-12-05 09:35:00,0.7172,0.7172,0.71695,0.717,3736500021.0
2007-12-05 09:40:00,0.717,0.71715,0.71695,0.7171,3027400009.0
2007-12-05 09:45:00,0.7171,0.71715,0.71695,0.71715,3164600025.0
2007-12-05 09:50:00,0.71715,0.7172,0.717,0.717,2216199993.0
2007-12-05 09:55:00,0.717,0.7172,0.71695,0.7171,3533500007.0
2007-12-05 10:00:00,0.7204,0.7206,0.71745,0.71795,3011099991.0
2007-12-05 10:05:00,0.71785,0.7183,0.71775,0.71825,4784699982.0
2007-12-05 10:10:00,0.71825,0.71885,0.71805,0.71835,5260699993.0
2007-12-05 10:15:00,0.7184,0.7189,0.7182,0.71855,6303099968.0
2007-12-05 10:20:00,0.71845,0.7186,0.71835,0.71855,3534899986.0
2007-12-05 10:25:00,0.71855,0.7187,0.71845,0.7186,4351899973.0
2007-12-05 10:30:00,0.7186,0.7191,0.7186,0.7191,5094399995.0
2007-12-05 10:35:00,0.71905,0.7191,0.7186,0.7189,3864300002.0
2007-12-05 10:40:00,0.7189,0.7191,0.71875,0.71895,3516000004.0
2007-12-05 10:45:00,0.719,0.71915,0.71895,0.7191,6225399986.0
2007-12-05 10:50:00,0.7191,0.7223,0.71905,0.71975,3694000008.0
2007-12-05 10:55:00,0.7198,0.7207,0.71975,0.72045,5799899952.0
2007-12-05 11:00:00,0.72045,0.7208,0.72025,0.7208,5214400016.0
2007-12-05 11:05:00,0.7208,0.7211,0.72065,0.721,3487800003.0
2007-12-05 11:10:00,0.721,0.721,0.7205,0.72075,2595700007.0
2007-12-05 11:15:00,0.72075,0.72115,0.7207,0.7209,5465599985.0
2007-12-05 11:20:00,0.72085,0.7217,0.72085,0.7216,4584299984.0
2007-12-05 11:25:00,0.7216,0.72185,0.7213,0.72135,3835500007.0
2007-12-05 11:30:00,0.72135,0.72325,0.72135,0.72245,4409100027.0
2007-12-05 11:35:00,0.72255,0.7227,0.7224,0.72265,3427700003.0
2007-12-05 11:40:00,0.72265,0.7227,0.7223,0.7223,2504100008.0
2007-12-05 11:45:00,0.72235,0.7225,0.72215,0.7222,2890799988.0
2007-12-05 11:50:00,0.7222,0.72235,0.72205,0.7221,2581599997.0
2007-12-05 11:55:00,0.7221,0.7226,0.72195,0.72225,2985399999.0
2007-12-05 12:00:00,0.7223,0.7226,0.72225,0.72245,4462299979.0
2007-12-05 12:05:00,0.72245,0.72245,0.72205,0.7223,3092499998.0
2007-12-05 12:10:00,0.7223,0.72235,0.72205,0.7221,3858600005.0
2007-12-05 12:15:00,0.7221,0.7221,0.7216,0.7218,2816299998.0
2007-12-05 12:20:00,0.7218,0.72185,0.7217,0.7217,2146899982.0
2007-12-05 12:25:00,0.7217,0.72205,0.72155,0.722,5276200007.0
2007-12-05 12:30:00,0.722,0.72225,0.7216,0.72215,6101200039.0
2007-12-05 12:35:00,0.72215,0.7224,0.72205,0.7222,6453699998.0
2007-12-05 12:40:00,0.7222,0.7222,0.7218,0.72185,3344299975.0
2007-12-05 12:45:00,0.72185,0.72195,0.7213,0.7214,4061100041.0
2007-12-05 12:50:00,0.72145,0.72165,0.7214,0.72155,5929500011.0
2007-12-05 12:55:00,0.72155,0.72175,0.72135,0.72145,7787100073.0
2007-12-05 13:00:00,0.7215,0.72155,0.7214,0.7215,5810199992.0
2007-12-05 13:05:00,0.7215,0.7218,0.7215,0.7217,5513399945.0
2007-12-05 13:10:00,0.72175,0.7218,0.7216,0.7217,6190599981.0
2007-12-05 13:15:00,0.72165,0.72175,0.7215,0.7216,5798099999.0
2007-12-05 13:20:00,0.7216,0.7217,0.72155,0.7217,3795400004.0
2007-12-05 13:25:00,0.7217,0.72175,0.72155,0.7217,3577300029.0
2007-12-05 13:30:00,0.72175,0.7218,0.7216,0.7217,3145499994.0
2007-12-05 13:35:00,0.7217,0.7218,0.72145,0.72155,7099599996.0
2007-12-05 13:40:00,0.72155,0.72165,0.7215,0.72165,3564699995.0
2007-12-05 13:45:00,0.7216,0.7217,0.72135,0.7214,4509400043.0
2007-12-05 13:50:00,0.7214,0.7216,0.72135,0.72155,9002300002.0
2007-12-05 13:55:00,0.7216,0.7219,0.72145,0.7219,4637600042.0
2007-12-05 14:00:00,0.72185,0.72195,0.72155,0.7217,4896199974.0
2007-12-05 14:05:00,0.7217,0.72185,0.72165,0.7217,3267200007.0
2007-12-05 14:10:00,0.7217,0.7219,0.72145,0.72145,4662999931.0
2007-12-05 14:15:00,0.72145,0.7216,0.72145,0.72155,3735499998.0
2007-12-05 14:20:00,0.72155,0.72195,0.7215,0.7217,7269899976.0
2007-12-05 14:25:00,0.7217,0.72195,0.72165,0.7218,3949699986.0
2007-12-05 14:30:00,0.72195,0.7222,0.7219,0.72205,3125399985.0
2007-12-05 14:35:00,0.72205,0.7221,0.7218,0.722,2781199998.0
2007-12-05 14:40:00,0.72205,0.7221,0.7219,0.72205,5013649957.0
2007-12-05 14:45:00,0.72205,0.72225,0.72205,0.7222,2673499988.0
2007-12-05 14:50:00,0.7222,0.7222,0.72175,0.72185,934200002.0
2007-12-05 14:55:00,0.72185,0.72205,0.72175,0.72195,4235599986.0
2007-12-05 15:00:00,0.722,0.7223,0.72195,0.7222,4882500002.0
2007-12-05 15:05:00,0.7222,0.72235,0.7222,0.7222,2613100006.0
2007-12-05 15:10:00,0.7222,0.72245,0.72215,0.7223,1785700014.0
2007-12-05 15:15:00,0.7223,0.72245,0.72205,0.7223,7005500053.0
2007-12-05 15:20:00,0.7222,0.7225,0.7221,0.7225,8498000075.0
2007-12-05 15:25:00,0.7224,0.7226,0.7223,0.7223,8498000075.0
2007-12-05 15:30:00,0.7222,0.7223,0.7221,0.7221,8498000075.0
2007-12-05 15:35:00,0.722,0.7221,0.7218,0.7219,5098800045.0
2007-12-05 15:40:00,0.7218,0.7219,0.7218,0.7219,8498000075.0
2007-12-05 15:45:00,0.722,0.7221,0.7218,0.7218,8498000075.0
2007-12-05 15:50:00,0.7217,0.722,0.7217,0.7219,8125000115.0
2007-12-05 15:55:00,0.722,0.722,0.7217,0.722,8832500095.0
2007-12-05 16:00:00,0.722,0.722,0.7215,0.7217,8591800027.0
2007-12-05 16:05:00,0.7218,0.722,0.7215,0.722,6930400024.0
2007-12-05 16:10:00,0.722,0.7221,0.7215,0.7221,9129000034.0
2007-12-05 16:15:00,0.7217,0.7223,0.7216,0.7216,8116100049.0
2007-12-05 16:20:00,0.7217,0.7218,0.7216,0.7217,6780800004.0
2007-12-05 16:25:00,0.7216,0.7224,0.7216,0.7224,8476000005.0
2007-12-05 16:30:00,0.7224,0.7224,0.72215,0.7222,5657600041.0
2007-12-05 16:35:00,0.7221,0.7222,0.7218,0.72185,7017700036.0
2007-12-05 16:40:00,0.72195,0.7221,0.7218,0.7221,9015199979.0
2007-12-05 16:45:00,0.722,0.7223,0.7218,0.7218,7621000019.0
2007-12-05 16:50:00,0.7223,0.7225,0.7222,0.7225,3181200008.0
2007-12-05 16:55:00,0.7226,0.7227,0.72175,0.7227,7411799966.0
2007-12-05 17:00:00,0.7217,0.7226,0.7216,0.7218,7857599969.0
2007-12-05 17:05:00,0.7218,0.7218,0.7216,0.7217,4846300003.0
2007-12-05 17:10:00,0.7217,0.7224,0.7215,0.7217,8234849980.0
2007-12-05 17:15:00,0.7217,0.7218,0.72165,0.7217,7087499994.0
2007-12-05 17:20:00,0.7217,0.7223,0.72165,0.7222,7957800026.0
2007-12-05 17:25:00,0.7223,0.7227,0.7216,0.7226,8995400016.0
2007-12-05 17:30:00,0.7219,0.7219,0.72175,0.7219,5536500041.0
2007-12-05 17:35:00,0.7219,0.7227,0.7218,0.7227,8243099987.0
2007-12-05 17:40:00,0.7228,0.7233,0.7227,0.7231,7360000008.0
2007-12-05 17:45:00,0.7232,0.7232,0.72215,0.7223,7040900020.0
2007-12-05 17:50:00,0.72225,0.7228,0.72215,0.7228,8870400029.0
2007-12-05 17:55:00,0.7227,0.7228,0.7225,0.7228,7572900000.0
2007-12-05 18:00:00,0.7227,0.7228,0.7225,0.7226,6702099999.0
2007-12-05 18:05:00,0.7226,0.7226,0.72235,0.72235,4329000019.0
2007-12-05 18:10:00,0.72235,0.7237,0.72225,0.7236,6501499968.0
2007-12-05 18:15:00,0.72225,0.7223,0.72215,0.7223,6740299996.0
2007-12-05 18:20:00,0.7223,0.723,0.7222,0.7223,7312499994.0
2007-12-05 18:25:00,0.72235,0.723,0.7223,0.7227,5513200007.0
2007-12-05 18:30:00,0.7227,0.7227,0.7225,0.7226,5578499992.0
2007-12-05 18:35:00,0.7226,0.7228,0.72255,0.7228,7182700012.0
2007-12-05 18:40:00,0.7228,0.7237,0.7227,0.7236,6050999986.0
2007-12-05 18:45:00,0.7231,0.7236,0.72265,0.72275,6048800002.0
2007-12-05 18:50:00,0.72275,0.7229,0.72275,0.7229,5268200015.0
2007-12-05 18:55:00,0.7229,0.7236,0.72275,0.7228,4833699996.0
2007-12-05 19:00:00,0.7228,0.723,0.72275,0.72295,6840050014.0
2007-12-05 19:05:00,0.7238,0.7238,0.72315,0.7235,8179599985.0
2007-12-05 19:10:00,0.7235,0.7237,0.7235,0.7237,7226699996.0
2007-12-05 19:15:00,0.7237,0.7237,0.7229,0.72325,5465299976.0
2007-12-05 19:20:00,0.7233,0.7233,0.72285,0.723,5644099991.0
2007-12-05 19:25:00,0.723,0.7231,0.72295,0.7231,5308400012.0
2007-12-05 19:30:00,0.72305,0.7234,0.72305,0.7234,6139099956.0
2007-12-05 19:35:00,0.72335,0.7238,0.72335,0.7237,8411499995.0
2007-12-05 19:40:00,0.7237,0.7238,0.7228,0.7237,4989300007.0
2007-12-05 19:45:00,0.72365,0.7237,0.72355,0.72365,6852100026.0
2007-12-05 19:50:00,0.72365,0.7237,0.7224,0.7224,4596500016.0
2007-12-05 19:55:00,0.7237,0.7237,0.7223,0.7237,7286999997.0
2007-12-05 20:00:00,0.7238,0.7238,0.72375,0.7238,6005200013.0
2007-12-05 20:05:00,0.7223,0.7238,0.7223,0.7237,4284999960.0
2007-12-05 20:10:00,0.7236,0.7236,0.7217,0.7231,7185899993.0
2007-12-05 20:15:00,0.7231,0.7232,0.723,0.7231,5971049990.0
2007-12-05 20:20:00,0.7231,0.7232,0.72305,0.7232,5812600008.0
2007-12-05 20:25:00,0.7232,0.7233,0.72305,0.7231,7392800004.0
2007-12-05 20:30:00,0.7231,0.7231,0.72285,0.7229,5335200025.0
2007-12-05 20:35:00,0.7229,0.723,0.72285,0.7229,2867399995.0
2007-12-05 20:40:00,0.723,0.723,0.7227,0.7228,5316300009.0
2007-12-05 20:45:00,0.7228,0.7228,0.7225,0.7225,1928499997.0
2007-12-05 20:50:00,0.7225,0.7225,0.7224,0.7225,3436800008.0
2007-12-05 20:55:00,0.7225,0.7225,0.7222,0.7224,5144599969.0
2007-12-05 21:00:00,0.7224,0.7225,0.7223,0.7225,3386199977.0
2007-12-05 21:05:00,0.72245,0.7225,0.72215,0.72225,3420600019.0
2007-12-05 21:10:00,0.72225,0.7223,0.7213,0.7213,6540400020.0
2007-12-05 21:15:00,0.7212,0.7217,0.72115,0.7212,7917500002.0
2007-12-05 21:20:00,0.7213,0.7215,0.72095,0.7215,9813500065.0
2007-12-05 21:25:00,0.7211,0.7213,0.721,0.7212,10090999990.0
2007-12-05 21:30:00,0.7213,0.7213,0.7211,0.7212,8414599970.0
2007-12-05 21:35:00,0.72115,0.7214,0.72115,0.7214,6859099988.0
2007-12-05 21:40:00,0.721,0.7216,0.7207,0.7215,6020800014.0
2007-12-05 21:45:00,0.7215,0.7215,0.7203,0.7204,6260100072.0
2007-12-05 21:50:00,0.7203,0.7214,0.7203,0.7214,5540200039.0
2007-12-05 21:55:00,0.7214,0.7214,0.7209,0.7214,8628000006.0
2007-12-05 22:00:00,0.72145,0.7218,0.7212,0.72165,6864200016.0
2007-12-05 22:05:00,0.72165,0.72165,0.7209,0.7215,4511300113.0
2007-12-05 22:10:00,0.7211,0.7215,0.721,0.7213,4866700031.0
2007-12-05 22:15:00,0.7213,0.7215,0.72115,0.72135,3378299974.0
2007-12-05 22:20:00,0.7214,0.7214,0.7212,0.7212,5944999984.0
2007-12-05 22:25:00,0.72125,0.7213,0.72105,0.7213,5799700008.0
2007-12-05 22:30:00,0.7213,0.7213,0.72115,0.7212,2614600000.0
2007-12-05 22:35:00,0.7212,0.7213,0.72085,0.7211,4873499984.0
2007-12-05 22:40:00,0.7211,0.7212,0.72055,0.7206,9148599996.0
2007-12-05 22:45:00,0.7206,0.7207,0.7203,0.7204,5639999983.0
2007-12-05 22:50:00,0.7204,0.7207,0.72035,0.7207,3519999997.0
2007-12-05 22:55:00,0.721,0.7212,0.72075,0.721,9713600000.0
2007-12-05 23:00:00,0.7216,0.7217,0.72125,0.7214,6977199960.0
2007-12-05 23:05:00,0.7214,0.7214,0.721,0.7211,5326900014.0
2007-12-05 23:10:00,0.7211,0.7212,0.721,0.7211,3950200001.0
2007-12-05 23:15:00,0.7211,0.7213,0.72095,0.7213,4407099991.0
2007-12-05 23:20:00,0.7213,0.7213,0.72055,0.72075,5934149998.0
2007-12-05 23:25:00,0.7207,0.7209,0.72055,0.72065,5075800003.0
2007-12-05 23:30:00,0.72065,0.721,0.7206,0.72085,3203099995.0
2007-12-05 23:35:00,0.7209,0.7211,0.72075,0.7211,4211899989.0
2007-12-05 23:40:00,0.7211,0.7212,0.7209,0.7209,1855400005.0
2007-12-05 23:45:00,0.7209,0.721,0.7208,0.721,1696799991.0
2007-12-05 23:50:00,0.721,0.7211,0.72085,0.72105,2302999996.0
2007-12-05 23:55:00,0.72105,0.7211,0.7208,0.7208,1571800000.0
2007-12-06 00:00:00,0.7209,0.721,0.7206,0.7208,2646100000.0
2007-12-06 00:05:00,0.7208,0.721,0.72065,0.7209,1337899995.0
2007-12-06 00:10:00,0.7209,0.7211,0.7207,0.72095,1769900000.0
2007-12-06 00:15:00,0.721,0.7212,0.7208,0.7209,1350300001.0
2007-12-06 00:20:00,0.7209,0.721,0.72065,0.7208,1106199978.0
2007-12-06 00:25:00,0.7208,0.7208,0.7204,0.7206,1126799985.0
2007-12-06 00:30:00,0.7206,0.7207,0.7204,0.7205,2018899986.0
2007-12-06 00:35:00,0.7205,0.7205,0.72025,0.72035,1682099993.0
2007-12-06 00:40:00,0.72035,0.7204,0.72005,0.72025,1614000001.0
2007-12-06 00:45:00,0.72025,0.7205,0.7201,0.72035,1290599996.0
2007-12-06 00:50:00,0.72035,0.7205,0.7203,0.7203,1400199997.0
2007-12-06 00:55:00,0.72035,0.7204,0.7202,0.72025,835800000.0
2007-12-06 01:00:00,0.72025,0.7203,0.72015,0.72025,1189900000.0
2007-12-06 01:05:00,0.7203,0.7205,0.7202,0.72045,841900001.0
2007-12-06 01:10:00,0.72045,0.72065,0.7204,0.72065,235700000.0
2007-12-06 01:15:00,0.72065,0.72065,0.72025,0.72035,2000599999.0
2007-12-06 01:20:00,0.72035,0.7204,0.72025,0.72035,892400000.0
2007-12-06 01:25:00,0.72035,0.7204,0.72005,0.72005,2759000000.0
2007-12-06 01:30:00,0.72005,0.72015,0.71995,0.72005,1478499999.0
2007-12-06 01:35:00,0.72005,0.7201,0.71995,0.7201,1472600000.0
2007-12-06 01:40:00,0.7201,0.7201,0.7199,0.7201,916600000.0
2007-12-06 01:45:00,0.7201,0.7201,0.71995,0.7201,1722900001.0
2007-12-06 01:50:00,0.7199,0.7201,0.7199,0.72005,805299998.0
2007-12-06 01:55:00,0.72005,0.7201,0.71985,0.7199,1615999998.0
2007-12-06 02:00:00,0.7199,0.7202,0.7199,0.7202,2712700021.0
2007-12-06 02:05:00,0.7202,0.72055,0.72015,0.72045,5431200007.0
2007-12-06 02:10:00,0.72045,0.7205,0.7202,0.7202,3270099962.0
2007-12-06 02:15:00,0.7202,0.7204,0.7202,0.7203,2851599996.0
2007-12-06 02:20:00,0.7203,0.7203,0.7201,0.72025,3778699971.0
2007-12-06 02:25:00,0.72025,0.7203,0.72015,0.7203,3246299972.0
2007-12-06 02:30:00,0.7203,0.72035,0.7201,0.72035,1618200005.0
2007-12-06 02:35:00,0.72035,0.72055,0.72025,0.72035,3246499997.0
2007-12-06 02:40:00,0.7203,0.7204,0.72025,0.7203,2885100008.0
2007-12-06 02:45:00,0.7203,0.72035,0.72015,0.7203,1225000006.0
2007-12-06 02:50:00,0.7203,0.72035,0.7201,0.72015,2090800023.0
2007-12-06 02:55:00,0.72015,0.72045,0.72015,0.72035,5346700053.0
2007-12-06 03:00:00,0.72035,0.7204,0.7202,0.7202,2767300005.0
2007-12-06 03:05:00,0.72025,0.7204,0.72025,0.72035,5915799923.0
2007-12-06 03:10:00,0.72035,0.72045,0.72005,0.72005,4264099992.0
2007-12-06 03:15:00,0.72005,0.7202,0.72,0.72005,3943099992.0
2007-12-06 03:20:00,0.72005,0.7201,0.7199,0.7201,3950299991.0
2007-12-06 03:25:00,0.72015,0.72015,0.7199,0.72,2006299986.0
2007-12-06 03:30:00,0.71995,0.7202,0.7199,0.72015,5681799952.0
2007-12-06 03:35:00,0.72015,0.7202,0.71995,0.72,2223400000.0
2007-12-06 03:40:00,0.72,0.72005,0.71995,0.72,3970299976.0
2007-12-06 03:45:00,0.72,0.7201,0.71995,0.71995,4059899999.0
2007-12-06 03:50:00,0.71995,0.72005,0.7199,0.71995,6736100026.0
2007-12-06 03:55:00,0.71995,0.7201,0.71985,0.71995,4195000075.0
2007-12-06 04:00:00,0.72,0.72,0.71975,0.71975,4877300054.0
2007-12-06 04:05:00,0.71975,0.71975,0.7195,0.7196,5888700005.0
2007-12-06 04:10:00,0.7196,0.71965,0.71945,0.71945,6792900036.0
2007-12-06 04:15:00,0.7194,0.71965,0.71935,0.71945,3163699983.0
2007-12-06 04:20:00,0.71945,0.71965,0.71935,0.71945,3088000032.0
2007-12-06 04:25:00,0.71945,0.7195,0.71915,0.71925,4081999999.0
2007-12-06 04:30:00,0.71925,0.7194,0.7192,0.7193,3351199986.0
2007-12-06 04:35:00,0.71915,0.71935,0.71915,0.7193,1816000008.0
2007-12-06 04:40:00,0.7193,0.71935,0.7192,0.71935,3526399994.0
2007-12-06 04:45:00,0.71935,0.71945,0.7192,0.7193,5919199952.0
2007-12-06 04:50:00,0.71935,0.71935,0.719,0.719,3627800011.0
2007-12-06 04:55:00,0.7191,0.7193,0.719,0.71925,4164599997.0
2007-12-06 05:00:00,0.71925,0.71935,0.7191,0.7193,2578999947.0
2007-12-06 05:05:00,0.7193,0.7194,0.71925,0.71925,2445949957.0
2007-12-06 05:10:00,0.71925,0.71935,0.7192,0.71935,2538700021.0
2007-12-06 05:15:00,0.71935,0.71945,0.71925,0.7194,2259999999.0
2007-12-06 05:20:00,0.7194,0.71955,0.71925,0.71955,1958699993.0
2007-12-06 05:25:00,0.71955,0.7196,0.7193,0.71945,2645800021.0
2007-12-06 05:30:00,0.71945,0.7195,0.7194,0.7195,5493399935.0
2007-12-06 05:35:00,0.7195,0.71965,0.7194,0.7196,3939499960.0
2007-12-06 05:40:00,0.7196,0.71965,0.71945,0.71965,2976799987.0
2007-12-06 05:45:00,0.7199,0.72,0.71975,0.71975,6098200020.0
2007-12-06 05:50:00,0.71975,0.7199,0.71955,0.7197,6402100038.0
2007-12-06 05:55:00,0.7197,0.71985,0.71965,0.7197,4938899955.0
2007-12-06 06:00:00,0.7197,0.71985,0.7196,0.7198,3833600008.0
2007-12-06 06:05:00,0.71975,0.71985,0.71965,0.71985,3082699981.0
2007-12-06 06:10:00,0.71985,0.7199,0.71975,0.71985,2727199999.0
2007-12-06 06:15:00,0.71985,0.71985,0.7196,0.7197,3193099994.0
2007-12-06 06:20:00,0.7197,0.71975,0.7196,0.7197,3066399993.0
2007-12-06 06:25:00,0.7197,0.7199,0.7196,0.71985,6195099978.0
2007-12-06 06:30:00,0.71985,0.7199,0.71975,0.7198,5625600032.0
2007-12-06 06:35:00,0.7198,0.72,0.71975,0.7199,3212200021.0
2007-12-06 06:40:00,0.7199,0.7201,0.7198,0.71995,5098000025.0
2007-12-06 06:45:00,0.71995,0.72,0.7197,0.7198,6406199953.0
2007-12-06 06:50:00,0.7198,0.7199,0.71975,0.71975,3565500043.0
2007-12-06 06:55:00,0.7198,0.7198,0.7196,0.7197,3417599983.0
2007-12-06 07:00:00,0.71965,0.7197,0.71945,0.7197,988700000.0
2007-12-06 07:05:00,0.7197,0.7197,0.7194,0.71955,1851700010.0
2007-12-06 07:10:00,0.71955,0.71985,0.71955,0.71975,6821000034.0
2007-12-06 07:15:00,0.71975,0.71985,0.7195,0.7198,3785400010.0
2007-12-06 07:20:00,0.7198,0.7198,0.71955,0.71965,4400899997.0
2007-12-06 07:25:00,0.71965,0.7198,0.7196,0.7198,1755300008.0
2007-12-06 07:30:00,0.7198,0.7198,0.7195,0.7195,4536400016.0
2007-12-06 07:35:00,0.7195,0.7196,0.7194,0.7195,2287000013.0
2007-12-06 07:40:00,0.7195,0.71965,0.7193,0.71965,4365999991.0
2007-12-06 07:45:00,0.71965,0.7197,0.71945,0.71965,2891899978.0
2007-12-06 07:50:00,0.71965,0.71975,0.71955,0.71965,2450200005.0
2007-12-06 07:55:00,0.71965,0.71975,0.7195,0.71975,4053499999.0
2007-12-06 08:00:00,0.71975,0.72,0.71965,0.71995,4111400013.0
2007-12-06 08:05:00,0.71995,0.7201,0.71975,0.7201,4610799985.0
2007-12-06 08:10:00,0.7201,0.72015,0.7198,0.71995,3028799988.0
2007-12-06 08:15:00,0.71995,0.72,0.7198,0.71995,2634800017.0
2007-12-06 08:20:00,0.72,0.72005,0.71985,0.71995,5085700005.0
2007-12-06 08:25:00,0.72,0.72005,0.71975,0.7199,3488999998.0
2007-12-06 08:30:00,0.7199,0.7199,0.71975,0.7199,2267400004.0
2007-12-06 08:35:00,0.7199,0.71995,0.71965,0.71995,2101900006.0
2007-12-06 08:40:00,0.71995,0.7201,0.71975,0.72005,3213900015.0
2007-12-06 08:45:00,0.72005,0.7201,0.71975,0.72005,2082200009.0
2007-12-06 08:50:00,0.7201,0.7203,0.71985,0.7199,3400999999.0
2007-12-06 08:55:00,0.7199,0.7199,0.7196,0.7197,2875800015.0
2007-12-06 09:00:00,0.71975,0.7198,0.71945,0.71955,3143600016.0
2007-12-06 09:05:00,0.7195,0.72,0.7195,0.72,1069100011.0
2007-12-06 09:10:00,0.72,0.7201,0.71985,0.71985,2330450023.0
2007-12-06 09:15:00,0.71985,0.72005,0.7197,0.72005,2792499996.0
2007-12-06 09:20:00,0.72005,0.72015,0.71985,0.71985,2265299981.0
2007-12-06 09:25:00,0.71985,0.7199,0.7195,0.71955,1941699999.0
2007-12-06 09:30:00,0.71945,0.71975,0.71945,0.71955,3866600004.0
2007-12-06 09:35:00,0.7196,0.7198,0.71895,0.7198,1891700009.0
2007-12-06 09:40:00,0.7195,0.7204,0.71945,0.71995,3862499996.0
2007-12-06 09:45:00,0.71995,0.7206,0.7198,0.72055,8324000052.0
2007-12-06 09:50:00,0.72055,0.72075,0.7203,0.7205,3303600000.0
2007-12-06 09:55:00,0.7205,0.7208,0.7205,0.7207,5047200017.0
2007-12-06 10:00:00,0.7207,0.72085,0.71985,0.72005,3398299999.0
2007-12-06 10:05:00,0.72005,0.72005,0.7196,0.7198,1693700003.0
2007-12-06 10:10:00,0.7198,0.7199,0.7196,0.71965,3781600004.0
2007-12-06 10:15:00,0.71965,0.71965,0.71925,0.7194,3161899993.0
2007-12-06 10:20:00,0.7194,0.7196,0.7192,0.7195,3566799972.0
2007-12-06 10:25:00,0.7195,0.71965,0.7194,0.71965,3440699997.0
2007-12-06 10:30:00,0.71965,0.7199,0.71955,0.71985,2571999990.0
2007-12-06 10:35:00,0.71985,0.7199,0.7197,0.7198,4385099987.0
2007-12-06 10:40:00,0.7198,0.7201,0.71975,0.71995,1382199997.0
2007-12-06 10:45:00,0.71995,0.72015,0.7198,0.7201,4096600042.0
2007-12-06 10:50:00,0.7201,0.7201,0.7197,0.7198,2975599984.0
2007-12-06 10:55:00,0.7198,0.72,0.71935,0.71945,1990600001.0
2007-12-06 11:00:00,0.71945,0.71955,0.71925,0.71945,2044100001.0
2007-12-06 11:05:00,0.71945,0.71985,0.71945,0.7198,3665300021.0
2007-12-06 11:10:00,0.71975,0.72,0.71955,0.71965,1646300001.0
2007-12-06 11:15:00,0.71965,0.7198,0.71955,0.71955,1765999981.0
2007-12-06 11:20:00,0.71955,0.71965,0.71945,0.71955,2084900024.0
2007-12-06 11:25:00,0.71955,0.71955,0.71915,0.7193,3181849961.0
2007-12-06 11:30:00,0.7193,0.7193,0.7182,0.7187,8556900045.0
2007-12-06 11:35:00,0.7183,0.7189,0.7181,0.71865,9962000063.0
2007-12-06 11:40:00,0.71865,0.7188,0.7182,0.7182,3381000001.0
2007-12-06 11:45:00,0.7182,0.7184,0.71805,0.71835,4260099999.0
2007-12-06 11:50:00,0.71835,0.71845,0.71825,0.7184,2196600011.0
2007-12-06 11:55:00,0.7184,0.71845,0.7181,0.71815,4154400023.0
2007-12-06 12:00:00,0.71815,0.71825,0.7179,0.71795,2475200010.0
2007-12-06 12:05:00,0.71795,0.718,0.7177,0.718,4689800023.0
2007-12-06 12:10:00,0.718,0.7181,0.71775,0.7181,3675950009.0
2007-12-06 12:15:00,0.71805,0.7182,0.71785,0.71795,4003299974.0
2007-12-06 12:20:00,0.71795,0.718,0.71785,0.718,4691099999.0
2007-12-06 12:25:00,0.718,0.7182,0.7179,0.7182,3254600012.0
2007-12-06 12:30:00,0.7182,0.7185,0.71815,0.7183,3880399998.0
2007-12-06 12:35:00,0.7183,0.71835,0.7181,0.71825,2705400003.0
2007-12-06 12:40:00,0.71825,0.71845,0.7182,0.71845,2689799997.0
2007-12-06 12:45:00,0.71845,0.7186,0.7184,0.7186,3018500009.0
2007-12-06 12:50:00,0.7186,0.71865,0.71845,0.7185,4255899982.0
2007-12-06 12:55:00,0.7185,0.7185,0.71805,0.7182,2149999996.0
2007-12-06 13:00:00,0.7182,0.71835,0.7181,0.71835,1582000006.0
2007-12-06 13:05:00,0.71835,0.7184,0.71825,0.71825,1146999998.0
2007-12-06 13:10:00,0.71825,0.71855,0.71815,0.7182,1255500002.0
2007-12-06 13:15:00,0.71815,0.7183,0.71805,0.7181,3693300018.0
2007-12-06 13:20:00,0.7181,0.7183,0.71805,0.71825,924999989.0
2007-12-06 13:25:00,0.71825,0.71825,0.71795,0.71815,1961600002.0
2007-12-06 13:30:00,0.71815,0.7182,0.71765,0.7178,4919699979.0
2007-12-06 13:35:00,0.7178,0.71805,0.7177,0.71805,6337599991.0
2007-12-06 13:40:00,0.71805,0.7194,0.71795,0.7181,8156500005.0
2007-12-06 13:45:00,0.7181,0.7186,0.71805,0.7186,7212550039.0
2007-12-06 13:50:00,0.7186,0.71915,0.7186,0.719,4339600013.0
2007-12-06 13:55:00,0.71895,0.7193,0.7185,0.71865,4363799982.0
2007-12-06 14:00:00,0.71865,0.72125,0.71865,0.719,7332550004.0
2007-12-06 14:05:00,0.7191,0.71975,0.719,0.71945,8740950005.0
2007-12-06 14:10:00,0.7188,0.72,0.7181,0.72,4279550025.0
2007-12-06 14:15:00,0.72,0.7205,0.7199,0.72025,5423900018.0
2007-12-06 14:20:00,0.72025,0.7204,0.72,0.7202,5819300015.0
2007-12-06 14:25:00,0.7202,0.7202,0.71975,0.71975,3518899995.0
2007-12-06 14:30:00,0.71975,0.7198,0.71945,0.7195,4373000011.0
2007-12-06 14:35:00,0.7195,0.7198,0.7194,0.71945,4539999984.0
2007-12-06 14:40:00,0.71945,0.71955,0.7186,0.71885,4059999990.0
2007-12-06 14:45:00,0.71885,0.71935,0.71885,0.7191,5923299989.0
2007-12-06 14:50:00,0.7191,0.71945,0.71905,0.71925,3659300031.0
2007-12-06 14:55:00,0.7193,0.7197,0.71925,0.71945,3318899998.0
2007-12-06 15:00:00,0.71945,0.71955,0.71905,0.71905,3549100001.0
2007-12-06 15:05:00,0.71905,0.7192,0.71885,0.719,2280099998.0
2007-12-06 15:10:00,0.719,0.7199,0.71825,0.7184,4494800008.0
2007-12-06 15:15:00,0.7184,0.7188,0.71835,0.7186,4535999999.0
2007-12-06 15:20:00,0.7186,0.7208,0.7186,0.7208,5775000015.0
2007-12-06 15:25:00,0.71885,0.7189,0.71865,0.7187,6024899986.0
2007-12-06 15:30:00,0.71865,0.7188,0.71825,0.71865,5557600007.0
2007-12-06 15:35:00,0.71865,0.7214,0.71865,0.71895,7261599984.0
2007-12-06 15:40:00,0.719,0.719,0.71875,0.719,4775100027.0
2007-12-06 15:45:00,0.719,0.7193,0.71895,0.7192,7521900040.0
2007-12-06 15:50:00,0.71925,0.7213,0.71905,0.7194,5548700019.0
2007-12-06 15:55:00,0.71935,0.71995,0.71935,0.71975,4751730016.0
2007-12-06 16:00:00,0.71975,0.7216,0.7195,0.7215,7738399994.0
2007-12-06 16:05:00,0.7216,0.7218,0.71965,0.7217,7432000011.0
2007-12-06 16:10:00,0.7199,0.7201,0.7197,0.7201,5356700030.0
2007-12-06 16:15:00,0.7201,0.7207,0.72,0.72055,3666649993.0
2007-12-06 16:20:00,0.72055,0.7209,0.7205,0.72085,5196400008.0
2007-12-06 16:25:00,0.72085,0.7214,0.72065,0.7214,6574499986.0
2007-12-06 16:30:00,0.7214,0.72155,0.72115,0.72125,4990700055.0
2007-12-06 16:35:00,0.72125,0.72165,0.72125,0.7215,5285499977.0
2007-12-06 16:40:00,0.7215,0.72165,0.7213,0.72145,1320999996.0
2007-12-06 16:45:00,0.72145,0.7215,0.7213,0.72135,2768199982.0
2007-12-06 16:50:00,0.72135,0.7214,0.7212,0.72135,3115999990.0
2007-12-06 16:55:00,0.72135,0.7215,0.72125,0.72135,4524400006.0
2007-12-06 17:00:00,0.72135,0.72165,0.7213,0.7216,3183650007.0
2007-12-06 17:05:00,0.7216,0.72185,0.7216,0.7218,3236625003.0
2007-12-06 17:10:00,0.7218,0.72185,0.72145,0.72145,2747399998.0
2007-12-06 17:15:00,0.72145,0.7215,0.72125,0.7214,5165350018.0
2007-12-06 17:20:00,0.72145,0.7215,0.7214,0.7214,2855900001.0
2007-12-06 17:25:00,0.7214,0.7216,0.7214,0.72155,3411100005.0
2007-12-06 17:30:00,0.72155,0.7223,0.7212,0.72215,5290849979.0
2007-12-06 17:35:00,0.7222,0.7224,0.7221,0.72235,6234424990.0
2007-12-06 17:40:00,0.72235,0.7225,0.7222,0.7223,2351925009.0
2007-12-06 17:45:00,0.72225,0.7223,0.72195,0.72195,2378250008.0
2007-12-06 17:50:00,0.72195,0.7221,0.72185,0.72195,2829100010.0
2007-12-06 17:55:00,0.72195,0.722,0.72175,0.7218,3372950004.0
2007-12-06 18:00:00,0.7218,0.72205,0.7218,0.72205,1638900006.0
2007-12-06 18:05:00,0.72205,0.7222,0.722,0.72215,2219400011.0
2007-12-06 18:10:00,0.72215,0.72215,0.72175,0.72185,3080799995.0
2007-12-06 18:15:00,0.72185,0.72185,0.72155,0.7217,1623100005.0
2007-12-06 18:20:00,0.7217,0.7218,0.7215,0.7216,2879400001.0
2007-12-06 18:25:00,0.72165,0.7217,0.72115,0.72125,2140099984.0
2007-12-06 18:30:00,0.72125,0.72135,0.7212,0.7213,1946300004.0
2007-12-06 18:35:00,0.72125,0.7215,0.72125,0.7215,2418600004.0
2007-12-06 18:40:00,0.7215,0.7215,0.72095,0.72095,2334249997.0
2007-12-06 18:45:00,0.72095,0.721,0.72075,0.72075,2534049990.0
2007-12-06 18:50:00,0.7208,0.72175,0.72075,0.7217,6147599980.0
2007-12-06 18:55:00,0.7217,0.7217,0.72135,0.7215,4303599993.0
2007-12-06 19:00:00,0.72145,0.72165,0.72145,0.72155,2616600017.0
2007-12-06 19:05:00,0.72155,0.7218,0.7214,0.72175,3970799998.0
2007-12-06 19:10:00,0.72175,0.7218,0.72155,0.7216,1757900010.0
2007-12-06 19:15:00,0.7216,0.72185,0.72155,0.7218,1507300000.0
2007-12-06 19:20:00,0.7218,0.7219,0.7217,0.72175,1635800007.0
2007-12-06 19:25:00,0.72175,0.72175,0.7216,0.7216,2295600004.0
2007-12-06 19:30:00,0.7216,0.72165,0.72145,0.7215,2984799992.0
2007-12-06 19:35:00,0.7215,0.7216,0.72135,0.7214,3344599974.0
2007-12-06 19:40:00,0.7214,0.72145,0.7213,0.72135,4976499999.0
2007-12-06 19:45:00,0.72135,0.7214,0.7212,0.7213,2851900019.0
2007-12-06 19:50:00,0.7213,0.7214,0.7212,0.7213,1734699994.0
2007-12-06 19:55:00,0.7213,0.72165,0.72125,0.72155,6022300044.0
2007-12-06 20:00:00,0.72155,0.72165,0.72145,0.7216,4433400017.0
2007-12-06 20:05:00,0.7216,0.7217,0.7215,0.7216,2599100006.0
2007-12-06 20:10:00,0.7216,0.7217,0.72145,0.7216,3855200005.0
2007-12-06 20:15:00,0.7216,0.72185,0.72155,0.7218,4210999983.0
2007-12-06 20:20:00,0.72175,0.722,0.72175,0.7219,2574599954.0
2007-12-06 20:25:00,0.7219,0.72195,0.7216,0.7219,2380100001.0
2007-12-06 20:30:00,0.7219,0.72235,0.7219,0.72215,3575200017.0
2007-12-06 20:35:00,0.72215,0.7223,0.722,0.7221,2416300007.0
2007-12-06 20:40:00,0.7222,0.7222,0.7216,0.7217,4602299976.0
2007-12-06 20:45:00,0.7217,0.7218,0.7216,0.7217,6035300023.0
2007-12-06 20:50:00,0.7212,0.7216,0.7212,0.72155,7251399991.0
2007-12-06 20:55:00,0.72155,0.72175,0.7215,0.7217,4409199958.0
2007-12-06 21:00:00,0.72175,0.72175,0.72165,0.72175,3624100025.0
2007-12-06 21:05:00,0.72175,0.72195,0.7217,0.72175,1986099991.0
2007-12-06 21:10:00,0.72175,0.72185,0.7216,0.7218,1645099992.0
2007-12-06 21:15:00,0.7218,0.7219,0.72175,0.7218,3403400001.0
2007-12-06 21:20:00,0.7218,0.72185,0.72155,0.72175,797000001.0
2007-12-06 21:25:00,0.72175,0.7218,0.72165,0.72165,1767800001.0
2007-12-06 21:30:00,0.72165,0.72185,0.7216,0.7218,2733550003.0
2007-12-06 21:35:00,0.72185,0.72185,0.7217,0.7218,1709300000.0
2007-12-06 21:40:00,0.72185,0.72185,0.72145,0.72155,1266800006.0
2007-12-06 21:45:00,0.72155,0.7216,0.72125,0.72135,1825899998.0
2007-12-06 21:50:00,0.72135,0.72135,0.72115,0.72115,757100000.0
2007-12-06 21:55:00,0.72115,0.72125,0.7211,0.72115,919199998.0
2007-12-06 22:00:00,0.72115,0.72165,0.72115,0.72155,2635699997.0
2007-12-06 22:05:00,0.72155,0.7217,0.7214,0.72155,745900000.0
2007-12-06 22:10:00,0.72155,0.7216,0.72145,0.72155,633099999.0
2007-12-06 22:15:00,0.72155,0.72155,0.72145,0.72145,997900000.0
2007-12-06 22:20:00,0.72145,0.7217,0.72145,0.72165,1707400004.0
2007-12-06 22:25:00,0.7217,0.7217,0.72145,0.7215,1193799997.0
2007-12-06 22:30:00,0.7215,0.72165,0.7214,0.7215,2211900006.0
2007-12-06 22:35:00,0.7215,0.7217,0.72145,0.7217,964199995.0
2007-12-06 22:40:00,0.7217,0.7217,0.7214,0.7215,1285999983.0
2007-12-06 22:45:00,0.7215,0.72165,0.72135,0.72165,2490699998.0
2007-12-06 22:50:00,0.72165,0.72165,0.72145,0.7215,2841399999.0
2007-12-06 22:55:00,0.7215,0.7217,0.72145,0.72165,1281700000.0
2007-12-06 23:00:00,0.72165,0.7221,0.72155,0.7219,1494700003.0
2007-12-06 23:05:00,0.72195,0.72195,0.7218,0.72185,1026999999.0
2007-12-06 23:10:00,0.72185,0.72195,0.7217,0.72185,993900002.0
2007-12-06 23:15:00,0.72185,0.72195,0.72175,0.7219,1153099999.0
2007-12-06 23:20:00,0.72185,0.7219,0.7217,0.7217,339300000.0
2007-12-06 23:25:00,0.72165,0.7218,0.72135,0.72155,1107800013.0
2007-12-06 23:30:00,0.72155,0.72165,0.72125,0.7216,886200002.0
2007-12-06 23:35:00,0.7216,0.7217,0.7215,0.7216,1017600000.0
2007-12-06 23:40:00,0.7216,0.7217,0.7215,0.72165,773900000.0
2007-12-06 23:45:00,0.72165,0.72175,0.7214,0.72165,811400002.0
2007-12-06 23:50:00,0.72165,0.72165,0.7214,0.72165,389300000.0
2007-12-06 23:55:00,0.7216,0.72165,0.7215,0.7215,1022399999.0
2007-12-07 00:00:00,0.7215,0.7215,0.7212,0.72125,2477599997.0
2007-12-07 00:05:00,0.72125,0.7215,0.72125,0.7215,1857800003.0
2007-12-07 00:10:00,0.7215,0.7219,0.7215,0.72175,563599998.0
2007-12-07 00:15:00,0.7218,0.722,0.72165,0.7217,942000011.0
2007-12-07 00:20:00,0.7216,0.72185,0.7216,0.72175,448099996.0
2007-12-07 00:25:00,0.72175,0.7219,0.72165,0.7218,868599992.0
2007-12-07 00:30:00,0.7218,0.7219,0.7216,0.72175,235600000.0
2007-12-07 00:35:00,0.72175,0.72195,0.7216,0.72165,1180600001.0
2007-12-07 00:40:00,0.72165,0.7219,0.7214,0.7219,746500001.0
2007-12-07 00:45:00,0.7219,0.72195,0.72165,0.72165,1599900000.0
2007-12-07 00:50:00,0.72165,0.722,0.7216,0.7219,854900000.0
2007-12-07 00:55:00,0.7219,0.7219,0.7217,0.7218,999000010.0
2007-12-07 01:00:00,0.7218,0.7219,0.72175,0.7219,838800000.0
2007-12-07 01:05:00,0.7219,0.722,0.7218,0.7219,1311400000.0
2007-12-07 01:10:00,0.72185,0.722,0.72175,0.7218,1049900018.0
2007-12-07 01:15:00,0.7218,0.72215,0.7218,0.72205,1952700001.0
2007-12-07 01:20:00,0.72205,0.7222,0.722,0.72215,641200002.0
2007-12-07 01:25:00,0.72215,0.7222,0.722,0.7221,818200000.0
2007-12-07 01:30:00,0.7221,0.7223,0.72205,0.72215,959300000.0
2007-12-07 01:35:00,0.7222,0.7222,0.72185,0.7221,1274699999.0
2007-12-07 01:40:00,0.7221,0.7221,0.72185,0.7221,1356999992.0
2007-12-07 01:45:00,0.722,0.7221,0.72195,0.7221,819899991.0
2007-12-07 01:50:00,0.7221,0.7222,0.72195,0.7222,1081600001.0
2007-12-07 01:55:00,0.7222,0.72265,0.72215,0.72245,5205700003.0
2007-12-07 02:00:00,0.72245,0.72245,0.72215,0.72225,5705299990.0
2007-12-07 02:05:00,0.72225,0.7224,0.7222,0.72225,5125400080.0
2007-12-07 02:10:00,0.7223,0.7224,0.7222,0.7223,6501600005.0
2007-12-07 02:15:00,0.7223,0.72235,0.7221,0.72215,3844843801.0
2007-12-07 02:20:00,0.7222,0.7223,0.72215,0.7223,2713000014.0
2007-12-07 02:25:00,0.72235,0.7224,0.7222,0.7223,1443799984.0
2007-12-07 02:30:00,0.7223,0.7224,0.7222,0.7224,3986399949.0
2007-12-07 02:35:00,0.7224,0.72245,0.7222,0.7224,2063700013.0
2007-12-07 02:40:00,0.7224,0.7224,0.72225,0.7224,4416699973.0
2007-12-07 02:45:00,0.7224,0.7225,0.7222,0.72245,4026899971.0
2007-12-07 02:50:00,0.72245,0.7225,0.72225,0.72225,1927600044.0
2007-12-07 02:55:00,0.72235,0.72245,0.7222,0.72245,2692099988.0
2007-12-07 03:00:00,0.72245,0.72245,0.72215,0.72225,5829800007.0
2007-12-07 03:05:00,0.72225,0.7225,0.7221,0.72235,3190000005.0
2007-12-07 03:10:00,0.72225,0.7225,0.72205,0.7223,1499100000.0
2007-12-07 03:15:00,0.7223,0.7224,0.7222,0.7223,1640100002.0
2007-12-07 03:20:00,0.7223,0.7224,0.7222,0.7222,962699995.0
2007-12-07 03:25:00,0.7223,0.7224,0.7221,0.7224,1175599983.0
2007-12-07 03:30:00,0.7224,0.7225,0.7222,0.7224,1806199995.0
2007-12-07 03:35:00,0.7224,0.7225,0.72235,0.72245,1805599990.0
2007-12-07 03:40:00,0.7224,0.7225,0.72235,0.7225,639700003.0
2007-12-07 03:45:00,0.7225,0.7225,0.7224,0.7225,1221000000.0
2007-12-07 03:50:00,0.7225,0.7226,0.72235,0.7224,1920000001.0
2007-12-07 03:55:00,0.7224,0.7225,0.72235,0.72235,1455599994.0
2007-12-07 04:00:00,0.72235,0.7225,0.7223,0.72245,3190700013.0
2007-12-07 04:05:00,0.72245,0.7225,0.7223,0.72235,2445800012.0
2007-12-07 04:10:00,0.7224,0.7224,0.72215,0.7223,1168200013.0
2007-12-07 04:15:00,0.7223,0.7226,0.72225,0.7224,3988399978.0
2007-12-07 04:20:00,0.7224,0.7224,0.7223,0.7224,855699986.0
2007-12-07 04:25:00,0.7224,0.7224,0.7221,0.7222,3713700039.0
2007-12-07 04:30:00,0.7222,0.7223,0.72215,0.72225,2632799991.0
2007-12-07 04:35:00,0.72225,0.7224,0.72215,0.7223,2298800013.0
2007-12-07 04:40:00,0.7223,0.7224,0.72205,0.7223,4223799981.0
2007-12-07 04:45:00,0.7223,0.7224,0.7222,0.7224,4425099961.0
2007-12-07 04:50:00,0.7223,0.7225,0.7223,0.72245,2651799988.0
2007-12-07 04:55:00,0.72245,0.7225,0.7224,0.72245,615700004.0
2007-12-07 05:00:00,0.7224,0.7225,0.72225,0.7225,2058699980.0
2007-12-07 05:05:00,0.7225,0.72255,0.7223,0.7225,3401600062.0
2007-12-07 05:10:00,0.7225,0.72255,0.72235,0.72235,3603500026.0
2007-12-07 05:15:00,0.72235,0.7226,0.7223,0.72255,2239399986.0
2007-12-07 05:20:00,0.72255,0.72265,0.7224,0.7225,4611399942.0
2007-12-07 05:25:00,0.72245,0.72255,0.72225,0.7224,3158700016.0
2007-12-07 05:30:00,0.7223,0.7225,0.722,0.7221,3466200006.0
2007-12-07 05:35:00,0.72225,0.7224,0.7221,0.7222,2473500003.0
2007-12-07 05:40:00,0.7222,0.72235,0.72195,0.72235,1426900024.0
2007-12-07 05:45:00,0.72235,0.72245,0.722,0.72225,4279199974.0
2007-12-07 05:50:00,0.72225,0.7223,0.72205,0.72215,915699996.0
2007-12-07 05:55:00,0.72215,0.7223,0.72185,0.72205,2237999988.0
2007-12-07 06:00:00,0.722,0.7221,0.72185,0.722,1901699996.0
2007-12-07 06:05:00,0.722,0.7221,0.7218,0.7221,3017400026.0
2007-12-07 06:10:00,0.72195,0.7221,0.72185,0.7221,4128000041.0
2007-12-07 06:15:00,0.7221,0.7222,0.7219,0.7221,3499999997.0
2007-12-07 06:20:00,0.7221,0.7221,0.7219,0.722,3380599979.0
2007-12-07 06:25:00,0.722,0.72205,0.7217,0.72195,3285299984.0
2007-12-07 06:30:00,0.72195,0.7221,0.7219,0.7221,4963599990.0
2007-12-07 06:35:00,0.7221,0.72225,0.72195,0.72205,2993100053.0
2007-12-07 06:40:00,0.72205,0.7222,0.72195,0.72195,3239499999.0
2007-12-07 06:45:00,0.722,0.72205,0.7217,0.722,2069400004.0
2007-12-07 06:50:00,0.722,0.72205,0.7218,0.7218,3169900033.0
2007-12-07 06:55:00,0.7218,0.722,0.7218,0.722,1181600009.0
2007-12-07 07:00:00,0.72195,0.722,0.7217,0.72185,1486000012.0
2007-12-07 07:05:00,0.72185,0.72195,0.72175,0.7219,2459499989.0
2007-12-07 07:10:00,0.7219,0.72195,0.72175,0.7218,2829000006.0
2007-12-07 07:15:00,0.7218,0.72205,0.7217,0.7218,2959300013.0
2007-12-07 07:20:00,0.7218,0.72185,0.72135,0.72155,3379800002.0
2007-12-07 07:25:00,0.72155,0.7216,0.72135,0.7215,1484499980.0
2007-12-07 07:30:00,0.7215,0.72175,0.7215,0.7217,1196400000.0
2007-12-07 07:35:00,0.7217,0.7219,0.7215,0.7218,1937099998.0
2007-12-07 07:40:00,0.7218,0.722,0.72175,0.72185,2668999984.0
2007-12-07 07:45:00,0.72185,0.722,0.72175,0.72195,2536099998.0
2007-12-07 07:50:00,0.72195,0.722,0.72175,0.7218,2409999995.0
2007-12-07 07:55:00,0.72185,0.72185,0.72155,0.7217,3134400013.0
2007-12-07 08:00:00,0.7217,0.7218,0.7214,0.72155,1851100000.0
2007-12-07 08:05:00,0.72155,0.72165,0.72135,0.7216,914699994.0
2007-12-07 08:10:00,0.7216,0.7216,0.72115,0.7212,2674600031.0
2007-12-07 08:15:00,0.7212,0.7213,0.7211,0.7212,2164300000.0
2007-12-07 08:20:00,0.7212,0.72135,0.721,0.72115,4074199966.0
2007-12-07 08:25:00,0.72115,0.7213,0.7209,0.72125,1574600003.0
2007-12-07 08:30:00,0.72125,0.7214,0.72105,0.7213,918300001.0
2007-12-07 08:35:00,0.7213,0.72135,0.72115,0.7213,986300008.0
2007-12-07 08:40:00,0.7213,0.7214,0.72115,0.72125,1717300025.0
2007-12-07 08:45:00,0.72125,0.72145,0.721,0.7214,1192200008.0
2007-12-07 08:50:00,0.7214,0.72145,0.7211,0.7212,1036900012.0
2007-12-07 08:55:00,0.7212,0.72135,0.7211,0.7212,1497699995.0
2007-12-07 09:00:00,0.7212,0.7218,0.72115,0.7217,5242900010.0
2007-12-07 09:05:00,0.7217,0.7217,0.7211,0.7215,1544599994.0
2007-12-07 09:10:00,0.7215,0.7217,0.72145,0.72155,994200009.0
2007-12-07 09:15:00,0.72155,0.7217,0.7211,0.72115,732699998.0
2007-12-07 09:20:00,0.7212,0.72185,0.7211,0.72185,1892099997.0
2007-12-07 09:25:00,0.72185,0.7221,0.72175,0.72195,2503500008.0
2007-12-07 09:30:00,0.72195,0.72205,0.7218,0.72185,1477799984.0
2007-12-07 09:35:00,0.7218,0.72225,0.7218,0.72205,4398200008.0
2007-12-07 09:40:00,0.72205,0.7221,0.7217,0.72175,2329299991.0
2007-12-07 09:45:00,0.72175,0.72205,0.7216,0.722,4150300022.0
2007-12-07 09:50:00,0.722,0.7221,0.7218,0.7221,3113500007.0
2007-12-07 09:55:00,0.7221,0.7223,0.72205,0.7222,2203799999.0
2007-12-07 10:00:00,0.7222,0.72225,0.72205,0.7221,1365600009.0
2007-12-07 10:05:00,0.72205,0.72215,0.72185,0.7219,1699300015.0
2007-12-07 10:10:00,0.7219,0.7219,0.72145,0.72155,1876099993.0
2007-12-07 10:15:00,0.72155,0.7216,0.7212,0.72155,3698700007.0
2007-12-07 10:20:00,0.72155,0.7216,0.72125,0.7215,3264500023.0
2007-12-07 10:25:00,0.72155,0.72175,0.7215,0.7217,2404400007.0
2007-12-07 10:30:00,0.7216,0.7221,0.7215,0.722,3727300006.0
2007-12-07 10:35:00,0.722,0.72215,0.72195,0.72215,1231099987.0
2007-12-07 10:40:00,0.72215,0.72215,0.7218,0.7219,3849900039.0
2007-12-07 10:45:00,0.7219,0.7223,0.72185,0.7223,2254000005.0
2007-12-07 10:50:00,0.7223,0.7223,0.7216,0.7216,2745299974.0
2007-12-07 10:55:00,0.7216,0.72165,0.7211,0.7211,4825499937.0
2007-12-07 11:00:00,0.7211,0.72125,0.72095,0.721,3760800016.0
2007-12-07 11:05:00,0.72095,0.72115,0.72075,0.7209,5681199976.0
2007-12-07 11:10:00,0.72095,0.7211,0.7209,0.7211,3004200003.0
2007-12-07 11:15:00,0.7211,0.7212,0.72105,0.7212,4154900004.0
2007-12-07 11:20:00,0.7212,0.7212,0.721,0.721,3321599960.0
2007-12-07 11:25:00,0.721,0.72115,0.721,0.72105,2176200023.0
2007-12-07 11:30:00,0.72105,0.72115,0.7207,0.72085,1879899999.0
2007-12-07 11:35:00,0.72085,0.7211,0.7208,0.7211,2962700003.0
2007-12-07 11:40:00,0.7211,0.7211,0.72085,0.72085,2557799991.0
2007-12-07 11:45:00,0.7209,0.7211,0.72085,0.721,3622199993.0
2007-12-07 11:50:00,0.72105,0.7213,0.721,0.7213,3532700028.0
2007-12-07 11:55:00,0.72125,0.7214,0.721,0.7211,1960300014.0
2007-12-07 12:00:00,0.7211,0.7211,0.7206,0.7206,2678699988.0
2007-12-07 12:05:00,0.7206,0.7207,0.7204,0.7205,3791899996.0
2007-12-07 12:10:00,0.7205,0.7209,0.72045,0.7208,3641300028.0
2007-12-07 12:15:00,0.7208,0.7208,0.72065,0.7207,3254150042.0
2007-12-07 12:20:00,0.7208,0.7208,0.71965,0.71965,2704699998.0
2007-12-07 12:25:00,0.71965,0.72,0.7194,0.71995,4009900014.0
2007-12-07 12:30:00,0.71995,0.71995,0.71955,0.7197,4822800019.0
2007-12-07 12:35:00,0.71965,0.7198,0.71955,0.71965,3831700010.0
2007-12-07 12:40:00,0.7197,0.72005,0.71965,0.72,3046900000.0
2007-12-07 12:45:00,0.72,0.72025,0.71995,0.7202,4667000007.0
2007-12-07 12:50:00,0.7202,0.72055,0.72015,0.7205,6035300005.0
2007-12-07 12:55:00,0.7205,0.72065,0.7204,0.7206,5383399966.0
2007-12-07 13:00:00,0.7206,0.7206,0.7204,0.7205,4490900062.0
2007-12-07 13:05:00,0.7205,0.7205,0.72035,0.7204,2664500013.0
2007-12-07 13:10:00,0.72035,0.72045,0.72025,0.7203,1335000003.0
2007-12-07 13:15:00,0.7203,0.72035,0.7202,0.7203,2189400002.0
2007-12-07 13:20:00,0.7203,0.72045,0.72015,0.72025,2942000012.0
2007-12-07 13:25:00,0.7202,0.7203,0.7199,0.7202,2159400013.0
2007-12-07 13:30:00,0.7202,0.7203,0.7201,0.7203,1736400000.0
2007-12-07 13:35:00,0.7203,0.72045,0.7202,0.7204,1605700012.0
2007-12-07 13:40:00,0.7204,0.7204,0.72005,0.72015,2281300009.0
2007-12-07 13:45:00,0.7202,0.72035,0.7201,0.72015,4268800001.0
2007-12-07 13:50:00,0.72015,0.72015,0.7199,0.72,3381399991.0
2007-12-07 13:55:00,0.72,0.72025,0.7199,0.72025,3114799993.0
2007-12-07 14:00:00,0.72025,0.7203,0.7199,0.7199,3783300023.0
2007-12-07 14:05:00,0.71985,0.72,0.71975,0.7198,2361299995.0
2007-12-07 14:10:00,0.7205,0.7206,0.7197,0.71985,6665899935.0
2007-12-07 14:15:00,0.7198,0.7202,0.7198,0.7199,8079900009.0
2007-12-07 14:20:00,0.7199,0.7201,0.71985,0.72,6760999958.0
2007-12-07 14:25:00,0.72,0.7204,0.71995,0.7203,9175400030.0
2007-12-07 14:30:00,0.7202,0.721,0.7198,0.72005,8831300033.0
2007-12-07 14:35:00,0.72005,0.7206,0.71995,0.72015,6877499968.0
2007-12-07 14:40:00,0.7201,0.72035,0.72,0.7203,5365000009.0
2007-12-07 14:45:00,0.7213,0.7214,0.72015,0.7204,8261799990.0
2007-12-07 14:50:00,0.7204,0.7212,0.7203,0.7204,6586799925.0
2007-12-07 14:55:00,0.7204,0.72065,0.7204,0.72045,3818400001.0
2007-12-07 15:00:00,0.7205,0.7206,0.7203,0.7206,4823900001.0
2007-12-07 15:05:00,0.7206,0.72065,0.72015,0.7204,6052099995.0
2007-12-07 15:10:00,0.72045,0.7206,0.7201,0.7201,4455199996.0
2007-12-07 15:15:00,0.7201,0.72055,0.72,0.72035,5664200015.0
2007-12-07 15:20:00,0.72035,0.7205,0.72,0.7201,6792300017.0
2007-12-07 15:25:00,0.7216,0.7216,0.71985,0.72025,5880400013.0
2007-12-07 15:30:00,0.72025,0.72065,0.71985,0.72035,4681999992.0
2007-12-07 15:35:00,0.7203,0.7208,0.72025,0.72075,5996500028.0
2007-12-07 15:40:00,0.72075,0.7216,0.72075,0.7215,6780400022.0
2007-12-07 15:45:00,0.7215,0.72155,0.72115,0.72115,6734699999.0
2007-12-07 15:50:00,0.7212,0.72145,0.72115,0.7213,7146799978.0
2007-12-07 15:55:00,0.72135,0.7222,0.7212,0.7213,8557299961.0
2007-12-07 16:00:00,0.7219,0.7221,0.7213,0.72145,7766800015.0
2007-12-07 16:05:00,0.72145,0.7219,0.72105,0.7211,6910399976.0
2007-12-07 16:10:00,0.7211,0.7221,0.7209,0.7213,5507700002.0
2007-12-07 16:15:00,0.7213,0.7225,0.72125,0.7217,5546299996.0
2007-12-07 16:20:00,0.7226,0.7226,0.7215,0.72155,4081800006.0
2007-12-07 16:25:00,0.72155,0.7226,0.72145,0.7215,8354700002.0
2007-12-07 16:30:00,0.7215,0.7216,0.72145,0.7216,4555900002.0
2007-12-07 16:35:00,0.7216,0.7219,0.72155,0.72185,6343700012.0
2007-12-07 16:40:00,0.72185,0.722,0.72175,0.7219,7245099961.0
2007-12-07 16:45:00,0.7219,0.722,0.7218,0.7219,6886000009.0
2007-12-07 16:50:00,0.72195,0.722,0.7217,0.7218,7323799987.0
2007-12-07 16:55:00,0.7221,0.7223,0.7219,0.72195,7274800026.0
2007-12-07 17:00:00,0.722,0.72215,0.7219,0.72195,8481900011.0
2007-12-07 17:05:00,0.72195,0.722,0.7217,0.7218,5609999992.0
2007-12-07 17:10:00,0.7218,0.7224,0.7218,0.72235,6045349968.0
2007-12-07 17:15:00,0.72235,0.72255,0.7221,0.7223,7326100017.0
2007-12-07 17:20:00,0.72265,0.72275,0.7221,0.7226,5265999999.0
2007-12-07 17:25:00,0.7226,0.72275,0.72255,0.72275,6933400005.0
2007-12-07 17:30:00,0.7221,0.7229,0.7219,0.72285,6397599981.0
2007-12-07 17:35:00,0.7228,0.7229,0.7221,0.7221,3571399992.0
2007-12-07 17:40:00,0.72265,0.7227,0.72235,0.72235,6855299975.0
2007-12-07 17:45:00,0.7224,0.72245,0.7222,0.72225,6152199983.0
2007-12-07 17:50:00,0.72225,0.72245,0.72195,0.72215,4919799970.0
2007-12-07 17:55:00,0.72215,0.7226,0.72205,0.7226,6264500002.0
2007-12-07 18:00:00,0.72185,0.7225,0.72185,0.72215,9500900073.0
2007-12-07 18:05:00,0.72215,0.7224,0.7221,0.7222,7772599863.0
2007-12-07 18:10:00,0.7221,0.72255,0.7221,0.72235,8686999956.0
2007-12-07 18:15:00,0.72235,0.72235,0.72215,0.7223,5694599937.0
2007-12-07 18:20:00,0.7223,0.7224,0.7217,0.7217,7163599981.0
2007-12-07 18:25:00,0.7222,0.7223,0.7217,0.7218,8807199939.0
2007-12-07 18:30:00,0.7222,0.72225,0.7218,0.7222,6577000029.0
2007-12-07 18:35:00,0.7222,0.72225,0.72205,0.7222,6518799984.0
2007-12-07 18:40:00,0.7222,0.72225,0.72215,0.72225,5133699992.0
2007-12-07 18:45:00,0.72225,0.7228,0.7222,0.72225,5507599946.0
2007-12-07 18:50:00,0.72225,0.7226,0.7222,0.72255,5404300031.0
2007-12-07 18:55:00,0.72255,0.72275,0.7225,0.72265,4189499990.0
2007-12-07 19:00:00,0.72265,0.72265,0.7224,0.7225,4065499990.0
2007-12-07 19:05:00,0.7225,0.7225,0.7222,0.7222,2644899984.0
2007-12-07 19:10:00,0.7222,0.72235,0.72155,0.7216,4469899988.0
2007-12-07 19:15:00,0.7216,0.7217,0.72155,0.72165,3681650007.0
2007-12-07 19:20:00,0.72165,0.7219,0.7216,0.72175,5639899987.0
2007-12-07 19:25:00,0.72175,0.72195,0.7216,0.72195,4587199995.0
2007-12-07 19:30:00,0.72195,0.7222,0.7219,0.72215,4070599995.0
2007-12-07 19:35:00,0.72215,0.72255,0.72215,0.7224,5276499991.0
2007-12-07 19:40:00,0.7224,0.7227,0.7224,0.72265,2630700009.0
2007-12-07 19:45:00,0.7226,0.7229,0.7226,0.72285,4560799974.0
2007-12-07 19:50:00,0.72285,0.7229,0.7226,0.7229,3685699978.0
2007-12-07 19:55:00,0.7229,0.7232,0.7214,0.72295,6484600059.0
2007-12-07 20:00:00,0.72295,0.723,0.7213,0.72255,5681699978.0
2007-12-07 20:05:00,0.7225,0.72275,0.7225,0.7226,2652599998.0
2007-12-07 20:10:00,0.7226,0.7227,0.722,0.72215,4819599989.0
2007-12-07 20:15:00,0.7222,0.7224,0.72215,0.7224,4935999993.0
2007-12-07 20:20:00,0.7224,0.7228,0.7224,0.7227,7010999994.0
2007-12-07 20:25:00,0.7227,0.72295,0.72265,0.7229,5652999988.0
2007-12-07 20:30:00,0.7229,0.7229,0.72225,0.72225,2678499989.0
2007-12-07 20:35:00,0.72235,0.7225,0.72225,0.72235,5595399999.0
2007-12-07 20:40:00,0.72235,0.7224,0.7221,0.7222,3861399991.0
2007-12-07 20:45:00,0.7222,0.7223,0.722,0.72215,4796300037.0
2007-12-07 20:50:00,0.72215,0.72215,0.72145,0.7215,4187200017.0
2007-12-07 20:55:00,0.72155,0.7217,0.72145,0.72155,3574800007.0
2007-12-07 21:00:00,0.72155,0.72155,0.72125,0.7214,3321100006.0
2007-12-07 21:05:00,0.7214,0.72145,0.7213,0.72145,1716500002.0
2007-12-07 21:10:00,0.72145,0.72165,0.7214,0.72155,1763800000.0
2007-12-07 21:15:00,0.72155,0.7216,0.72145,0.7215,2131499998.0
2007-12-07 21:20:00,0.7215,0.7215,0.7213,0.7213,4144900019.0
2007-12-07 21:25:00,0.72135,0.7215,0.7213,0.7215,2446300009.0
2007-12-07 21:30:00,0.7215,0.72155,0.7213,0.7214,2944499987.0
2007-12-07 21:35:00,0.7214,0.7214,0.7212,0.72125,3221899986.0
2007-12-07 21:40:00,0.72125,0.7214,0.7212,0.72135,2407399987.0
2007-12-07 21:45:00,0.7214,0.72145,0.7213,0.7213,1117199999.0
2007-12-07 21:50:00,0.72135,0.72135,0.72115,0.7213,2128000008.0
2007-12-07 21:55:00,0.7213,0.72135,0.72115,0.72125,2304600015.0
2007-12-07 22:00:00,0.7213,0.72135,0.72115,0.7212,4053000009.0
2007-12-07 22:05:00,0.72125,0.72135,0.7211,0.7211,2457400003.0
2007-12-07 22:10:00,0.7211,0.7213,0.7211,0.72125,3002299991.0
2007-12-07 22:15:00,0.72125,0.72125,0.7209,0.72105,2798600001.0
2007-12-07 22:20:00,0.7211,0.7213,0.72105,0.7212,1084000001.0
2007-12-07 22:25:00,0.7212,0.72135,0.7212,0.72125,1860100006.0
2007-12-07 22:30:00,0.7212,0.7213,0.721,0.7211,1789600004.0
2007-12-07 22:35:00,0.7211,0.7212,0.721,0.72105,927099998.0
2007-12-07 22:40:00,0.72105,0.7211,0.7209,0.72105,847900007.0
2007-12-07 22:45:00,0.72105,0.7212,0.721,0.7212,1299299995.0
2007-12-07 22:50:00,0.7212,0.72125,0.72115,0.7212,476350004.0
2007-12-07 22:55:00,0.7212,0.72125,0.72115,0.7212,293100000.0
2007-12-07 23:00:00,0.7212,0.72125,0.72081,0.72089,1428200007.0
2007-12-07 23:05:00,0.72093,0.72136,0.72091,0.72105,2302799972.0
2007-12-07 23:10:00,0.72121,0.72128,0.72107,0.72108,2925999993.0
2007-12-07 23:15:00,0.72108,0.72125,0.72103,0.72118,4710400007.0
2007-12-07 23:20:00,0.72118,0.72133,0.72104,0.72125,3271699994.0
2007-12-07 23:25:00,0.72122,0.72129,0.72091,0.72107,2266799998.0
2007-12-07 23:30:00,0.72107,0.7212,0.72098,0.7212,3218999996.0
2007-12-07 23:35:00,0.72124,0.72169,0.72122,0.72164,752700003.0
2007-12-07 23:40:00,0.72161,0.72165,0.72135,0.72141,3836499994.0
2007-12-07 23:45:00,0.7214,0.72168,0.72134,0.7215,2551299991.0
2007-12-07 23:50:00,0.72147,0.72175,0.72141,0.72159,3199900002.0
2007-12-07 23:55:00,0.72158,0.7217,0.72154,0.72156,3891300000.0
2007-12-10 00:00:00,0.7215,0.72169,0.72121,0.72146,1934699994.0
2007-12-10 00:05:00,0.72137,0.72156,0.72115,0.72127,2131999999.0
2007-12-10 00:10:00,0.7213,0.72156,0.72113,0.7215,3117900003.0
2007-12-10 00:15:00,0.7216,0.7217,0.7213,0.7213,3172600000.0
2007-12-10 00:20:00,0.7209,0.7213,0.7207,0.7208,6169800000.0
2007-12-10 00:25:00,0.7209,0.7212,0.7208,0.7208,4711000000.0
2007-12-10 00:30:00,0.7207,0.721,0.7207,0.721,2475200000.0
2007-12-10 00:35:00,0.7212,0.72125,0.7211,0.72115,465800000.0
2007-12-10 00:40:00,0.72125,0.72125,0.72095,0.721,1477099999.0
2007-12-10 00:45:00,0.72095,0.721,0.72055,0.721,5594800066.0
2007-12-10 00:50:00,0.72095,0.72105,0.72065,0.72075,4668899993.0
2007-12-10 00:55:00,0.72075,0.72095,0.72065,0.7208,3572000000.0
2007-12-10 01:00:00,0.7208,0.72095,0.72075,0.7209,3936500000.0
2007-12-10 01:05:00,0.7209,0.72095,0.72075,0.7208,2817700000.0
2007-12-10 01:10:00,0.7208,0.72115,0.72075,0.72095,992800003.0
2007-12-10 01:15:00,0.7209,0.72115,0.72075,0.72085,898900003.0
2007-12-10 01:20:00,0.72085,0.72085,0.72065,0.7208,867300001.0
2007-12-10 01:25:00,0.7208,0.7209,0.7207,0.7207,1062100000.0
2007-12-10 01:30:00,0.7207,0.72075,0.72035,0.72045,1490300001.0
2007-12-10 01:35:00,0.72045,0.7206,0.7203,0.72045,1327500000.0
2007-12-10 01:40:00,0.72045,0.72075,0.72045,0.72065,1197899996.0
2007-12-10 01:45:00,0.72065,0.7208,0.72045,0.72055,541399999.0
2007-12-10 01:50:00,0.72055,0.72085,0.72045,0.72075,1351999998.0
2007-12-10 01:55:00,0.72075,0.72075,0.72025,0.72065,1550300014.0
2007-12-10 02:00:00,0.72065,0.7207,0.72015,0.72055,1955700030.0
2007-12-10 02:05:00,0.72055,0.72055,0.7201,0.72055,825099999.0
2007-12-10 02:10:00,0.72055,0.72085,0.7204,0.72075,1044800000.0
2007-12-10 02:15:00,0.7207,0.7208,0.72065,0.7208,391199999.0
2007-12-10 02:20:00,0.7208,0.7208,0.7207,0.7208,244500000.0
2007-12-10 02:25:00,0.7208,0.7208,0.72035,0.72075,423700000.0
2007-12-10 02:30:00,0.7207,0.72085,0.72065,0.72075,937699988.0
2007-12-10 02:35:00,0.7207,0.7208,0.7207,0.7207,236800001.0
2007-12-10 02:40:00,0.7207,0.721,0.7207,0.72085,1622799996.0
2007-12-10 02:45:00,0.7209,0.7209,0.7205,0.72065,2391099997.0
2007-12-10 02:50:00,0.72065,0.7209,0.7206,0.72065,1749300010.0
2007-12-10 02:55:00,0.72065,0.72075,0.7206,0.72065,2959599998.0
2007-12-10 03:00:00,0.72065,0.7207,0.72045,0.72045,3677200018.0
2007-12-10 03:05:00,0.72045,0.7205,0.7203,0.72045,2713300010.0
2007-12-10 03:10:00,0.72035,0.72045,0.7203,0.72045,1250700002.0
2007-12-10 03:15:00,0.72035,0.72045,0.7203,0.72045,1858999998.0
2007-12-10 03:20:00,0.72045,0.72045,0.72035,0.72045,1189700000.0
2007-12-10 03:25:00,0.7204,0.7205,0.7204,0.72045,766499999.0
2007-12-10 03:30:00,0.72045,0.7205,0.72045,0.72045,416999998.0
2007-12-10 03:35:00,0.72045,0.7205,0.7204,0.72045,1287500000.0
2007-12-10 03:40:00,0.72045,0.7206,0.7204,0.72055,644000011.0
2007-12-10 03:45:00,0.72045,0.7206,0.72037,0.7204,1046100003.0
2007-12-10 03:50:00,0.72065,0.72065,0.72045,0.7205,2312899996.0
2007-12-10 03:55:00,0.7205,0.7206,0.72045,0.7205,1560199986.0
2007-12-10 04:00:00,0.72045,0.7206,0.7204,0.72045,3549100030.0
2007-12-10 04:05:00,0.7204,0.72055,0.72035,0.72055,3162300005.0
2007-12-10 04:10:00,0.72055,0.72055,0.7204,0.72055,3689399987.0
2007-12-10 04:15:00,0.72055,0.72055,0.72035,0.72045,2361699988.0
2007-12-10 04:20:00,0.72045,0.7205,0.7203,0.7205,2341800015.0
2007-12-10 04:25:00,0.7205,0.7205,0.7204,0.72045,1513200019.0
2007-12-10 04:30:00,0.7204,0.72055,0.7204,0.72045,1586400057.0
2007-12-10 04:35:00,0.72045,0.72075,0.72035,0.72045,5524600048.0
2007-12-10 04:40:00,0.7207,0.7208,0.7204,0.72075,4143399987.0
2007-12-10 04:45:00,0.72075,0.72075,0.7205,0.7206,978499995.0
2007-12-10 04:50:00,0.7206,0.72075,0.72055,0.72065,767999996.0
2007-12-10 04:55:00,0.7206,0.7207,0.7206,0.7207,1015000000.0
2007-12-10 05:00:00,0.72075,0.72075,0.7206,0.7207,949599997.0
2007-12-10 05:05:00,0.7207,0.7207,0.7206,0.72065,2128600016.0
2007-12-10 05:10:00,0.7207,0.7207,0.7206,0.7207,1557099999.0
2007-12-10 05:15:00,0.7207,0.7207,0.7205,0.7206,1645799967.0
2007-12-10 05:20:00,0.7206,0.72065,0.72045,0.72045,1038900001.0
2007-12-10 05:25:00,0.7204,0.7207,0.7204,0.72065,604300001.0
2007-12-10 05:30:00,0.7206,0.7207,0.72055,0.7207,2116099982.0
2007-12-10 05:35:00,0.7207,0.72075,0.7206,0.7207,606099996.0
2007-12-10 05:40:00,0.7207,0.72075,0.7206,0.7207,1318300002.0
2007-12-10 05:45:00,0.7207,0.7207,0.7206,0.7206,271499999.0
2007-12-10 05:50:00,0.7207,0.7209,0.7206,0.7209,1693900008.0
2007-12-10 05:55:00,0.7209,0.72095,0.72065,0.7207,1592199997.0
2007-12-10 06:00:00,0.7207,0.72075,0.7206,0.72065,1211400001.0
2007-12-10 06:05:00,0.72065,0.7207,0.72055,0.72065,1033099999.0
2007-12-10 06:10:00,0.7207,0.7207,0.7206,0.7206,312000000.0
2007-12-10 06:15:00,0.72065,0.72085,0.7205,0.72075,1987400009.0
2007-12-10 06:20:00,0.72075,0.72075,0.7206,0.7206,1821799999.0
2007-12-10 06:25:00,0.7206,0.72075,0.7206,0.7206,1286999995.0
2007-12-10 06:30:00,0.72065,0.72075,0.7206,0.7207,1962800004.0
2007-12-10 06:35:00,0.72065,0.7208,0.72065,0.7207,1056799992.0
2007-12-10 06:40:00,0.7207,0.7208,0.72065,0.72075,646900005.0
2007-12-10 06:45:00,0.72075,0.7208,0.7206,0.7208,1999499995.0
2007-12-10 06:50:00,0.7208,0.72085,0.7206,0.72065,1456599984.0
2007-12-10 06:55:00,0.72075,0.7208,0.72065,0.7207,209599997.0
2007-12-10 07:00:00,0.72065,0.72075,0.7206,0.7207,890399988.0
2007-12-10 07:05:00,0.7207,0.72075,0.7198,0.7199,3092599989.0
2007-12-10 07:10:00,0.72035,0.72045,0.7203,0.72035,2605600007.0
2007-12-10 07:15:00,0.72035,0.72035,0.72015,0.72025,2117999973.0
2007-12-10 07:20:00,0.7202,0.72035,0.7202,0.72035,2025600012.0
2007-12-10 07:25:00,0.72035,0.72045,0.7202,0.7204,3047199990.0
2007-12-10 07:30:00,0.72035,0.7205,0.72025,0.72025,1990800000.0
2007-12-10 07:35:00,0.72025,0.72035,0.72015,0.7203,4427399992.0
2007-12-10 07:40:00,0.7203,0.7204,0.7202,0.72035,928999995.0
2007-12-10 07:45:00,0.72035,0.7205,0.72025,0.7204,2054000017.0
2007-12-10 07:50:00,0.7204,0.72055,0.7203,0.72055,1758999990.0
2007-12-10 07:55:00,0.72055,0.7206,0.72005,0.7202,5285099971.0
2007-12-10 08:00:00,0.7203,0.7203,0.71995,0.72,3297200010.0
2007-12-10 08:05:00,0.72,0.72005,0.71975,0.71985,6055699942.0
2007-12-10 08:10:00,0.71985,0.72025,0.71975,0.71995,5173399997.0
2007-12-10 08:15:00,0.71995,0.72015,0.71985,0.7201,1373799999.0
2007-12-10 08:20:00,0.7201,0.7201,0.7199,0.71995,1579200000.0
2007-12-10 08:25:00,0.71995,0.72015,0.7199,0.72015,1780400012.0
2007-12-10 08:30:00,0.72015,0.72035,0.72005,0.7203,1993299999.0
2007-12-10 08:35:00,0.7203,0.72045,0.72025,0.7203,1623600000.0
2007-12-10 08:40:00,0.7203,0.7206,0.72025,0.72035,3751199992.0
2007-12-10 08:45:00,0.72035,0.7205,0.72025,0.7204,892500001.0
2007-12-10 08:50:00,0.7204,0.7205,0.7202,0.72035,964199998.0
2007-12-10 08:55:00,0.72035,0.72055,0.72025,0.7205,977000000.0
2007-12-10 09:00:00,0.7205,0.72055,0.7204,0.7204,3219799997.0
2007-12-10 09:05:00,0.7204,0.72065,0.7204,0.7206,1144199983.0
2007-12-10 09:10:00,0.7206,0.72075,0.7205,0.7207,2625199999.0
2007-12-10 09:15:00,0.72065,0.72085,0.7206,0.72075,2103000003.0
2007-12-10 09:20:00,0.72075,0.72085,0.72045,0.72075,4453599990.0
2007-12-10 09:25:00,0.7207,0.7209,0.7207,0.7209,3248800000.0
2007-12-10 09:30:00,0.7209,0.721,0.7207,0.7208,3044399995.0
2007-12-10 09:35:00,0.7208,0.7208,0.7205,0.7206,2637399991.0
2007-12-10 09:40:00,0.7206,0.72065,0.72045,0.7205,3153699993.0
2007-12-10 09:45:00,0.7205,0.7206,0.7204,0.7205,3195499991.0
2007-12-10 09:50:00,0.7205,0.7205,0.7199,0.71995,7386699982.0
2007-12-10 09:55:00,0.72,0.7205,0.72,0.7205,5046800003.0
2007-12-10 10:00:00,0.7205,0.72095,0.7186,0.72095,5655199967.0
2007-12-10 10:05:00,0.72095,0.72115,0.7209,0.721,5552899995.0
2007-12-10 10:10:00,0.7187,0.721,0.7186,0.7209,6925999975.0
2007-12-10 10:15:00,0.7209,0.72095,0.7185,0.7205,5940900004.0
2007-12-10 10:20:00,0.7205,0.7208,0.72045,0.72075,4098599980.0
2007-12-10 10:25:00,0.72075,0.72085,0.7185,0.7207,9039799975.0
2007-12-10 10:30:00,0.7207,0.7207,0.72045,0.7205,4759799972.0
2007-12-10 10:35:00,0.72055,0.7206,0.7203,0.72035,5908800026.0
2007-12-10 10:40:00,0.7204,0.72045,0.7185,0.7185,7834799998.0
2007-12-10 10:45:00,0.71945,0.71955,0.718,0.7183,6547999925.0
2007-12-10 10:50:00,0.7191,0.7192,0.71845,0.7186,7028799982.0
2007-12-10 10:55:00,0.7184,0.7188,0.7184,0.7186,5337000004.0
2007-12-10 11:00:00,0.7186,0.7188,0.7182,0.7183,5329799953.0
2007-12-10 11:05:00,0.719,0.7191,0.7185,0.71885,6035199977.0
2007-12-10 11:10:00,0.71885,0.71885,0.71855,0.7186,5207099979.0
2007-12-10 11:15:00,0.71865,0.7187,0.718,0.7182,7050699979.0
2007-12-10 11:20:00,0.7182,0.7184,0.7179,0.7184,6828499962.0
2007-12-10 11:25:00,0.7184,0.7187,0.71835,0.71855,4555999983.0
2007-12-10 11:30:00,0.71855,0.7189,0.71855,0.71865,5089999983.0
2007-12-10 11:35:00,0.7187,0.7189,0.71865,0.71865,2811299997.0
2007-12-10 11:40:00,0.71865,0.7187,0.7183,0.71855,6765799958.0
2007-12-10 11:45:00,0.71855,0.7187,0.7181,0.71835,7124900002.0
2007-12-10 11:50:00,0.71835,0.71855,0.71825,0.7184,5846599967.0
2007-12-10 11:55:00,0.7184,0.7186,0.71835,0.71855,6167699974.0
2007-12-10 12:00:00,0.71855,0.71865,0.7183,0.7185,6822400002.0
2007-12-10 12:05:00,0.71835,0.71865,0.71835,0.71855,4648599982.0
2007-12-10 12:10:00,0.71855,0.71865,0.7185,0.7186,3961299994.0
2007-12-10 12:15:00,0.7186,0.7186,0.7184,0.7185,4872999977.0
2007-12-10 12:20:00,0.7185,0.719,0.71845,0.71855,5541400016.0
2007-12-10 12:25:00,0.71855,0.719,0.71845,0.7186,4716499983.0
2007-12-10 12:30:00,0.71855,0.7186,0.71845,0.7185,3087399997.0
2007-12-10 12:35:00,0.7185,0.7185,0.71825,0.7183,4165899996.0
2007-12-10 12:40:00,0.7183,0.71845,0.7182,0.71845,6065600015.0
2007-12-10 12:45:00,0.7184,0.71875,0.7184,0.7187,6648200015.0
2007-12-10 12:50:00,0.71875,0.71875,0.71855,0.71855,4273100030.0
2007-12-10 12:55:00,0.71855,0.71865,0.7183,0.71855,4576800004.0
2007-12-10 13:00:00,0.71855,0.7187,0.71835,0.7185,5007300021.0
2007-12-10 13:05:00,0.7185,0.71875,0.7185,0.71865,2522899981.0
2007-12-10 13:10:00,0.71865,0.71875,0.7186,0.71875,2899899997.0
2007-12-10 13:15:00,0.71875,0.71905,0.7187,0.719,3883699991.0
2007-12-10 13:20:00,0.719,0.719,0.71875,0.7189,5228599967.0
2007-12-10 13:25:00,0.7189,0.71905,0.7187,0.71895,6786799956.0
2007-12-10 13:30:00,0.71895,0.719,0.71875,0.7189,6526799994.0
2007-12-10 13:35:00,0.71885,0.71895,0.71875,0.71875,5370499983.0
2007-12-10 13:40:00,0.71875,0.7189,0.71865,0.71885,5251799994.0
2007-12-10 13:45:00,0.71885,0.7192,0.71865,0.71875,5220099988.0
2007-12-10 13:50:00,0.71875,0.7194,0.7187,0.719,6025599963.0
2007-12-10 13:55:00,0.719,0.7194,0.71895,0.7193,7375599976.0
2007-12-10 14:00:00,0.71935,0.7195,0.71875,0.7188,7367200010.0
2007-12-10 14:05:00,0.7188,0.719,0.71875,0.7188,5506899977.0
2007-12-10 14:10:00,0.7195,0.7196,0.7186,0.71865,6118799988.0
2007-12-10 14:15:00,0.7195,0.7195,0.71855,0.71875,8025999964.0
2007-12-10 14:20:00,0.71875,0.7196,0.7186,0.71935,7387699992.0
2007-12-10 14:25:00,0.71935,0.71935,0.719,0.71915,6887099997.0
2007-12-10 14:30:00,0.7197,0.72,0.71905,0.71905,8548700037.0
2007-12-10 14:35:00,0.71905,0.7198,0.71885,0.7197,6041800007.0
2007-12-10 14:40:00,0.71895,0.71905,0.7188,0.71905,5274299997.0
2007-12-10 14:45:00,0.71905,0.7196,0.71895,0.71905,8003600016.0
2007-12-10 14:50:00,0.71905,0.71955,0.719,0.7195,5208299984.0
2007-12-10 14:55:00,0.7198,0.7198,0.7195,0.7196,4978500000.0
2007-12-10 15:00:00,0.71955,0.7197,0.71945,0.7196,6035800015.0
2007-12-10 15:05:00,0.7196,0.71975,0.71955,0.7196,8179999964.0
2007-12-10 15:10:00,0.7196,0.7198,0.7195,0.7195,8079299993.0
2007-12-10 15:15:00,0.7195,0.7196,0.71945,0.71955,4899599987.0
2007-12-10 15:20:00,0.71955,0.7197,0.7195,0.71965,6679499959.0
2007-12-10 15:25:00,0.71965,0.71975,0.7196,0.7196,4777800033.0
2007-12-10 15:30:00,0.7196,0.72005,0.7196,0.7197,7539200020.0
2007-12-10 15:35:00,0.7197,0.7199,0.71965,0.7198,3954399986.0
2007-12-10 15:40:00,0.7198,0.7198,0.71955,0.7196,5759599972.0
2007-12-10 15:45:00,0.7196,0.71965,0.7195,0.7195,6278399964.0
2007-12-10 15:50:00,0.71955,0.7198,0.71945,0.7198,5817700012.0
2007-12-10 15:55:00,0.7198,0.71985,0.71955,0.7198,5984699965.0
2007-12-10 16:00:00,0.7197,0.71995,0.7196,0.7196,9551700040.0
2007-12-10 16:05:00,0.7196,0.7197,0.7192,0.7193,6787600004.0
2007-12-10 16:10:00,0.7195,0.7196,0.7192,0.7192,6102499983.0
2007-12-10 16:15:00,0.7197,0.72015,0.7192,0.72,6387299997.0
2007-12-10 16:20:00,0.72,0.72,0.7199,0.71995,5652200002.0
2007-12-10 16:25:00,0.71995,0.72005,0.7198,0.71985,7279200046.0
2007-12-10 16:30:00,0.7188,0.71995,0.7187,0.7199,5018399980.0
2007-12-10 16:35:00,0.7199,0.7201,0.71985,0.71985,7320200037.0
2007-12-10 16:40:00,0.71985,0.72,0.7197,0.71975,6898700019.0
2007-12-10 16:45:00,0.7198,0.7199,0.7197,0.7198,3553000005.0
2007-12-10 16:50:00,0.7198,0.7199,0.7197,0.7198,4862099983.0
2007-12-10 16:55:00,0.7198,0.7199,0.7197,0.71985,5225599977.0
2007-12-10 17:00:00,0.71985,0.7199,0.719,0.71975,9983399959.0
2007-12-10 17:05:00,0.7189,0.7194,0.7188,0.71935,4514000000.0
2007-12-10 17:10:00,0.71935,0.71945,0.7186,0.7193,6750599991.0
2007-12-10 17:15:00,0.7193,0.7194,0.71915,0.7192,7685500012.0
2007-12-10 17:20:00,0.7192,0.7192,0.71885,0.71885,5641099980.0
2007-12-10 17:25:00,0.7183,0.71885,0.7183,0.71875,5217700008.0
2007-12-10 17:30:00,0.71875,0.7188,0.71865,0.7188,8538999980.0
2007-12-10 17:35:00,0.7188,0.7191,0.71865,0.7188,4135699980.0
2007-12-10 17:40:00,0.71885,0.7191,0.71875,0.71895,7962700025.0
2007-12-10 17:45:00,0.7193,0.7193,0.71895,0.719,5281099920.0
2007-12-10 17:50:00,0.719,0.71905,0.7189,0.719,4916100000.0
2007-12-10 17:55:00,0.719,0.71905,0.71895,0.719,6325799994.0
2007-12-10 18:00:00,0.719,0.71915,0.71895,0.719,6908300036.0
2007-12-10 18:05:00,0.7191,0.7193,0.71885,0.7189,7751600005.0
2007-12-10 18:10:00,0.7193,0.7193,0.71885,0.7191,6923899988.0
2007-12-10 18:15:00,0.7187,0.7192,0.7183,0.7183,6879300004.0
2007-12-10 18:20:00,0.7189,0.719,0.71805,0.7184,5883599980.0
2007-12-10 18:25:00,0.71845,0.7191,0.7184,0.71905,5908899987.0
2007-12-10 18:30:00,0.71905,0.71915,0.71895,0.71905,5359899978.0
2007-12-10 18:35:00,0.71905,0.71915,0.7189,0.7191,3555400018.0
2007-12-10 18:40:00,0.7191,0.7193,0.719,0.7193,5877000016.0
2007-12-10 18:45:00,0.7193,0.7194,0.7191,0.7192,5288699994.0
2007-12-10 18:50:00,0.71915,0.7192,0.71905,0.7191,4783499993.0
2007-12-10 18:55:00,0.7191,0.7193,0.7191,0.7192,5018700045.0
2007-12-10 19:00:00,0.7192,0.7194,0.71905,0.7193,6513999963.0
2007-12-10 19:05:00,0.7193,0.7194,0.71915,0.7193,5729999985.0
2007-12-10 19:10:00,0.7193,0.7194,0.7191,0.71915,8168599971.0
2007-12-10 19:15:00,0.71915,0.7192,0.71895,0.71895,4655899957.0
2007-12-10 19:20:00,0.7193,0.7194,0.7186,0.7186,7458999994.0
2007-12-10 19:25:00,0.7192,0.7192,0.71855,0.7186,1750999980.0
2007-12-10 19:30:00,0.7186,0.7188,0.7186,0.7188,3212000003.0
2007-12-10 19:35:00,0.7188,0.7191,0.7188,0.7191,5547899982.0
2007-12-10 19:40:00,0.7192,0.71995,0.7192,0.7196,9072400028.0
2007-12-10 19:45:00,0.7196,0.7196,0.71935,0.71945,4817100023.0
2007-12-10 19:50:00,0.71945,0.71955,0.71945,0.7195,2343300002.0
2007-12-10 19:55:00,0.7195,0.7195,0.7191,0.7191,3772399998.0
2007-12-10 20:00:00,0.7195,0.7197,0.7194,0.71965,4323200005.0
2007-12-10 20:05:00,0.71965,0.7198,0.71945,0.7196,4115500005.0
2007-12-10 20:10:00,0.7196,0.7196,0.71945,0.71945,3732099971.0
2007-12-10 20:15:00,0.7195,0.7195,0.71935,0.71945,2322700013.0
2007-12-10 20:20:00,0.7194,0.7195,0.7193,0.7194,2961799991.0
2007-12-10 20:25:00,0.7194,0.7194,0.71915,0.7193,3553799982.0
2007-12-10 20:30:00,0.7191,0.7193,0.7191,0.7193,2557299970.0
2007-12-10 20:35:00,0.71925,0.71935,0.7192,0.71925,3871200016.0
2007-12-10 20:40:00,0.7193,0.7193,0.7192,0.7193,1600000022.0
2007-12-10 20:45:00,0.7193,0.7193,0.71925,0.7193,1691800006.0
2007-12-10 20:50:00,0.7193,0.7194,0.71925,0.7193,7342700017.0
2007-12-10 20:55:00,0.7193,0.7193,0.7189,0.7189,5690299928.0
2007-12-10 21:00:00,0.71915,0.7193,0.7188,0.7192,2490600012.0
2007-12-10 21:05:00,0.7193,0.7193,0.71905,0.71915,6644099962.0
2007-12-10 21:10:00,0.71915,0.7193,0.7191,0.7193,4751499997.0
2007-12-10 21:15:00,0.71925,0.7193,0.7187,0.7193,3946600032.0
2007-12-10 21:20:00,0.7193,0.7193,0.7186,0.7186,5594699974.0
2007-12-10 21:25:00,0.71915,0.7192,0.71895,0.7191,7094699984.0
2007-12-10 21:30:00,0.7191,0.7192,0.71895,0.7191,3885200007.0
2007-12-10 21:35:00,0.71905,0.71925,0.719,0.71905,4255399952.0
2007-12-10 21:40:00,0.71905,0.7191,0.719,0.71905,1408699998.0
2007-12-10 21:45:00,0.71905,0.7191,0.71895,0.7191,3285999989.0
2007-12-10 21:50:00,0.7191,0.7191,0.719,0.7191,2338699986.0
2007-12-10 21:55:00,0.7191,0.7191,0.71885,0.71885,2038999999.0
2007-12-10 22:00:00,0.7189,0.7189,0.71875,0.7189,1423200003.0
2007-12-10 22:05:00,0.7189,0.7189,0.71875,0.71875,2761100010.0
2007-12-10 22:10:00,0.71865,0.7188,0.71865,0.7187,3393399993.0
2007-12-10 22:15:00,0.7187,0.7188,0.71865,0.7187,2409999988.0
2007-12-10 22:20:00,0.7188,0.7188,0.71855,0.71865,4220999975.0
2007-12-10 22:25:00,0.7186,0.7187,0.7185,0.7186,2857400011.0
2007-12-10 22:30:00,0.71855,0.7187,0.71855,0.71865,1271600009.0
2007-12-10 22:35:00,0.7186,0.71865,0.7185,0.7186,1324699989.0
2007-12-10 22:40:00,0.7186,0.7188,0.7185,0.71865,5127500012.0
2007-12-10 22:45:00,0.71865,0.7187,0.7186,0.7187,2744599998.0
2007-12-10 22:50:00,0.7187,0.7187,0.7186,0.7187,1497100000.0
2007-12-10 22:55:00,0.7187,0.7188,0.7186,0.7187,5507200024.0
2007-12-10 23:00:00,0.71865,0.7187,0.71845,0.7185,3313600038.0
2007-12-10 23:05:00,0.7185,0.7186,0.71835,0.71845,4350500005.0
2007-12-10 23:10:00,0.71845,0.71865,0.71835,0.7186,2928700008.0
2007-12-10 23:15:00,0.7186,0.7189,0.71855,0.7188,3927499993.0
2007-12-10 23:20:00,0.7189,0.719,0.7187,0.719,2933499980.0
2007-12-10 23:25:00,0.719,0.71915,0.7189,0.7191,6285599956.0
2007-12-10 23:30:00,0.7191,0.7192,0.71905,0.7192,2538900018.0
2007-12-10 23:35:00,0.7193,0.7193,0.719,0.7191,1334399986.0
2007-12-10 23:40:00,0.71905,0.7192,0.71895,0.719,3955200008.0
2007-12-10 23:45:00,0.719,0.71905,0.7189,0.719,4003099979.0
2007-12-10 23:50:00,0.719,0.719,0.71875,0.7189,2773700002.0
2007-12-10 23:55:00,0.7189,0.71895,0.7187,0.7188,3278799927.0
2007-12-11 00:00:00,0.7188,0.7189,0.7185,0.7189,2681500000.0
2007-12-11 00:05:00,0.7189,0.71895,0.71865,0.71885,2663499975.0
2007-12-11 00:10:00,0.7189,0.71895,0.7186,0.71885,1045999988.0
2007-12-11 00:15:00,0.71895,0.71895,0.7187,0.7188,338999995.0
2007-12-11 00:20:00,0.7188,0.7189,0.71865,0.7187,542999994.0
2007-12-11 00:25:00,0.7187,0.7189,0.71855,0.71875,1286699979.0
2007-12-11 00:30:00,0.71875,0.7192,0.71875,0.71915,1256400000.0
2007-12-11 00:35:00,0.71915,0.71925,0.7191,0.7191,1111999996.0
2007-12-11 00:40:00,0.7191,0.7192,0.71895,0.7192,2078699983.0
2007-12-11 00:45:00,0.7192,0.71935,0.71905,0.7192,3963599960.0
2007-12-11 00:50:00,0.7192,0.7193,0.71905,0.7192,2468699990.0
2007-12-11 00:55:00,0.7192,0.7194,0.7191,0.7192,2188099994.0
2007-12-11 01:00:00,0.7192,0.7194,0.7191,0.7192,1805700001.0
2007-12-11 01:05:00,0.7192,0.7192,0.719,0.7192,1349599977.0
2007-12-11 01:10:00,0.7192,0.7192,0.71905,0.7192,1591599972.0
2007-12-11 01:15:00,0.7192,0.7193,0.7191,0.7193,1553299987.0
2007-12-11 01:20:00,0.7192,0.71935,0.7191,0.7193,1693199964.0
2007-12-11 01:25:00,0.7193,0.7194,0.7191,0.7193,3115300011.0
2007-12-11 01:30:00,0.7193,0.7195,0.71925,0.7195,3863100055.0
2007-12-11 01:35:00,0.7195,0.7195,0.71925,0.7195,1827099988.0
2007-12-11 01:40:00,0.71945,0.71955,0.7193,0.7194,2790700022.0
2007-12-11 01:45:00,0.7195,0.7195,0.7193,0.7194,3860100041.0
2007-12-11 01:50:00,0.7194,0.7194,0.71895,0.719,4856699969.0
2007-12-11 01:55:00,0.719,0.7194,0.719,0.71935,6508000017.0
2007-12-11 02:00:00,0.7194,0.7195,0.71935,0.7194,3525600021.0
2007-12-11 02:05:00,0.7194,0.7195,0.71925,0.7194,3069800004.0
2007-12-11 02:10:00,0.7194,0.7194,0.7192,0.71935,1735599970.0
2007-12-11 02:15:00,0.71935,0.7194,0.71925,0.71935,2131000017.0
2007-12-11 02:20:00,0.71935,0.7194,0.71915,0.7192,3068399972.0
2007-12-11 02:25:00,0.7192,0.71925,0.71905,0.7192,1764100031.0
2007-12-11 02:30:00,0.71925,0.7193,0.71905,0.71915,1968900011.0
2007-12-11 02:35:00,0.7192,0.7192,0.7187,0.7188,4640199992.0
2007-12-11 02:40:00,0.7188,0.719,0.7187,0.719,3447300038.0
2007-12-11 02:45:00,0.719,0.719,0.71865,0.71865,2838699997.0
2007-12-11 02:50:00,0.7188,0.7188,0.7186,0.7188,6161799996.0
2007-12-11 02:55:00,0.71875,0.7191,0.71865,0.719,3260300005.0
2007-12-11 03:00:00,0.7183,0.7191,0.71825,0.7191,6163800025.0
2007-12-11 03:05:00,0.7184,0.7187,0.71835,0.71865,5534300027.0
2007-12-11 03:10:00,0.71865,0.7187,0.71845,0.7187,2131399954.0
2007-12-11 03:15:00,0.7187,0.7187,0.71855,0.71855,270600000.0
2007-12-11 03:20:00,0.71855,0.7187,0.7185,0.71865,1119500000.0
2007-12-11 03:25:00,0.7187,0.7188,0.71865,0.7188,3357199978.0
2007-12-11 03:30:00,0.7188,0.7189,0.7187,0.7188,4286499948.0
2007-12-11 03:35:00,0.7188,0.7192,0.7188,0.7191,7171400012.0
2007-12-11 03:40:00,0.7191,0.7191,0.71895,0.7191,2637499980.0
2007-12-11 03:45:00,0.7191,0.7191,0.7189,0.71905,895599994.0
2007-12-11 03:50:00,0.71905,0.7191,0.7188,0.71905,2050600000.0
2007-12-11 03:55:00,0.71905,0.7191,0.7188,0.71905,2427800024.0
2007-12-11 04:00:00,0.71905,0.71915,0.719,0.7191,3177800009.0
2007-12-11 04:05:00,0.7193,0.7193,0.71905,0.71925,4878999989.0
2007-12-11 04:10:00,0.7192,0.7193,0.7191,0.7191,4720199953.0
2007-12-11 04:15:00,0.7191,0.7192,0.719,0.7192,3585500001.0
2007-12-11 04:20:00,0.7192,0.7192,0.71905,0.7192,2098399971.0
2007-12-11 04:25:00,0.7192,0.7193,0.719,0.7192,2275299975.0
2007-12-11 04:30:00,0.7192,0.71925,0.7191,0.7191,1714199985.0
2007-12-11 04:35:00,0.71925,0.71935,0.7192,0.7193,3147399977.0
2007-12-11 04:40:00,0.71925,0.7194,0.71905,0.7192,2165499983.0
2007-12-11 04:45:00,0.71915,0.7193,0.71915,0.71915,1226400000.0
2007-12-11 04:50:00,0.719,0.7192,0.719,0.7191,3851899999.0
2007-12-11 04:55:00,0.7191,0.7191,0.71895,0.71895,3566999951.0
2007-12-11 05:00:00,0.71895,0.7193,0.71895,0.71915,4812299966.0
2007-12-11 05:05:00,0.7192,0.7193,0.7191,0.71925,4336799973.0
2007-12-11 05:10:00,0.71925,0.71935,0.71915,0.7192,3245200003.0
2007-12-11 05:15:00,0.7192,0.7193,0.71915,0.7193,1204299990.0
2007-12-11 05:20:00,0.7191,0.7193,0.719,0.7193,306600000.0
2007-12-11 05:25:00,0.7192,0.71935,0.71915,0.7193,1211700002.0
2007-12-11 05:30:00,0.7193,0.7193,0.7191,0.7193,635099994.0
2007-12-11 05:35:00,0.7193,0.7193,0.7192,0.7193,1104899997.0
2007-12-11 05:40:00,0.71905,0.71935,0.71905,0.7193,537000005.0
2007-12-11 05:45:00,0.7193,0.71935,0.71905,0.71925,703099994.0
2007-12-11 05:50:00,0.71925,0.71945,0.71925,0.71935,2565999998.0
2007-12-11 05:55:00,0.71935,0.7195,0.71915,0.7193,1693400000.0
2007-12-11 06:00:00,0.71935,0.7194,0.71915,0.7194,984700003.0
2007-12-11 06:05:00,0.7194,0.7194,0.71915,0.71935,653599996.0
2007-12-11 06:10:00,0.71935,0.71945,0.7192,0.7192,885300006.0
2007-12-11 06:15:00,0.71935,0.71935,0.7191,0.7193,1669699995.0
2007-12-11 06:20:00,0.7193,0.7193,0.71925,0.7193,1209600001.0
2007-12-11 06:25:00,0.7193,0.7193,0.71925,0.7193,1056700000.0
2007-12-11 06:30:00,0.7193,0.7195,0.7192,0.71945,1016500006.0
2007-12-11 06:35:00,0.71945,0.7197,0.71935,0.7195,2469499972.0
2007-12-11 06:40:00,0.71955,0.7196,0.7194,0.7195,2751600014.0
2007-12-11 06:45:00,0.71945,0.7195,0.71915,0.71925,3608300024.0
2007-12-11 06:50:00,0.7193,0.7194,0.7192,0.7194,4441899989.0
2007-12-11 06:55:00,0.7194,0.7194,0.71925,0.7194,2887199987.0
2007-12-11 07:00:00,0.7194,0.7195,0.71925,0.7194,3322000021.0
2007-12-11 07:05:00,0.7194,0.7195,0.71925,0.7195,1791699989.0
2007-12-11 07:10:00,0.7195,0.7195,0.71935,0.71945,1481700015.0
2007-12-11 07:15:00,0.71945,0.7196,0.7194,0.7195,2470900029.0
2007-12-11 07:20:00,0.7195,0.7195,0.7193,0.71945,3468999993.0
2007-12-11 07:25:00,0.71945,0.7196,0.7193,0.7195,2313299984.0
2007-12-11 07:30:00,0.71945,0.7195,0.71925,0.7193,582499997.0
2007-12-11 07:35:00,0.7193,0.7195,0.7193,0.7194,1640499971.0
2007-12-11 07:40:00,0.7194,0.7195,0.71925,0.71925,3313799975.0
2007-12-11 07:45:00,0.7193,0.7194,0.71915,0.7192,1613199981.0
2007-12-11 07:50:00,0.7192,0.71935,0.7191,0.71925,1418599993.0
2007-12-11 07:55:00,0.7193,0.7193,0.7191,0.7192,2403900001.0
2007-12-11 08:00:00,0.7192,0.71925,0.7191,0.7192,2293400024.0
2007-12-11 08:05:00,0.71915,0.7193,0.719,0.71905,1640099992.0
2007-12-11 08:10:00,0.7191,0.7192,0.7189,0.7191,1196499998.0
2007-12-11 08:15:00,0.7191,0.7192,0.7189,0.71905,697400000.0
2007-12-11 08:20:00,0.719,0.7192,0.71895,0.7191,668000000.0
2007-12-11 08:25:00,0.7191,0.71915,0.71895,0.7191,1224199998.0
2007-12-11 08:30:00,0.71895,0.71925,0.71895,0.7191,1461199998.0
2007-12-11 08:35:00,0.7191,0.71915,0.71895,0.71895,1781299996.0
2007-12-11 08:40:00,0.71895,0.71915,0.71895,0.71915,1148800006.0
2007-12-11 08:45:00,0.71915,0.71935,0.7191,0.7193,4635999966.0
2007-12-11 08:50:00,0.7193,0.7194,0.71925,0.71935,3341600052.0
2007-12-11 08:55:00,0.7194,0.7195,0.71935,0.7195,4722800044.0
2007-12-11 09:00:00,0.7195,0.7195,0.719,0.719,7246199986.0
2007-12-11 09:05:00,0.719,0.7191,0.7188,0.71905,3831199996.0
2007-12-11 09:10:00,0.71905,0.7198,0.7181,0.7196,4659100059.0
2007-12-11 09:15:00,0.7182,0.72,0.718,0.7181,9238000032.0
2007-12-11 09:20:00,0.71965,0.71965,0.7181,0.7191,5222599994.0
2007-12-11 09:25:00,0.7191,0.71935,0.7189,0.71915,5898999995.0
2007-12-11 09:30:00,0.7192,0.71925,0.71885,0.719,5959399945.0
2007-12-11 09:35:00,0.719,0.7191,0.7186,0.7186,6385699986.0
2007-12-11 09:40:00,0.7188,0.7188,0.7186,0.7188,4667400011.0
2007-12-11 09:45:00,0.71865,0.719,0.7185,0.7186,6816500003.0
2007-12-11 09:50:00,0.7186,0.71865,0.71835,0.7185,5878099982.0
2007-12-11 09:55:00,0.7191,0.7193,0.7175,0.71775,9419700024.0
2007-12-11 10:00:00,0.7189,0.7189,0.7179,0.71795,8300300037.0
2007-12-11 10:05:00,0.71795,0.7188,0.7179,0.7187,8048199968.0
2007-12-11 10:10:00,0.7181,0.71825,0.71805,0.7181,5012799986.0
2007-12-11 10:15:00,0.71815,0.71825,0.71805,0.7181,3407800012.0
2007-12-11 10:20:00,0.71815,0.71845,0.71805,0.71845,6702799992.0
2007-12-11 10:25:00,0.7184,0.71875,0.71835,0.7187,5772909594.0
2007-12-11 10:30:00,0.7187,0.7188,0.7186,0.7187,4710499987.0
2007-12-11 10:35:00,0.7187,0.71875,0.71855,0.71865,5375599973.0
2007-12-11 10:40:00,0.71865,0.71885,0.7186,0.7188,6393199997.0
2007-12-11 10:45:00,0.71875,0.7192,0.7177,0.7188,4690000000.0
2007-12-11 10:50:00,0.71885,0.71925,0.7188,0.71915,5452299960.0
2007-12-11 10:55:00,0.71915,0.7193,0.71875,0.7188,6450400005.0
2007-12-11 11:00:00,0.71875,0.71905,0.71875,0.7188,6098999994.0
2007-12-11 11:05:00,0.7188,0.7189,0.7187,0.7187,4826800031.0
2007-12-11 11:10:00,0.71875,0.719,0.71875,0.7189,3223300003.0
2007-12-11 11:15:00,0.71885,0.719,0.7188,0.7189,5209499951.0
2007-12-11 11:20:00,0.7189,0.719,0.7188,0.7188,4632399995.0
2007-12-11 11:25:00,0.7188,0.7189,0.7186,0.71865,4091699971.0
2007-12-11 11:30:00,0.71865,0.7187,0.71825,0.7185,5340599972.0
2007-12-11 11:35:00,0.71855,0.7186,0.71805,0.7181,6048499973.0
2007-12-11 11:40:00,0.71805,0.71815,0.7169,0.7176,5915500007.0
2007-12-11 11:45:00,0.7176,0.71785,0.7176,0.7178,4368500016.0
2007-12-11 11:50:00,0.7178,0.718,0.71775,0.7178,5956799991.0
2007-12-11 11:55:00,0.71785,0.71785,0.7166,0.71715,5147200021.0
2007-12-11 12:00:00,0.71715,0.7172,0.71685,0.717,9284200009.0
2007-12-11 12:05:00,0.71735,0.7174,0.7168,0.7172,8176300005.0
2007-12-11 12:10:00,0.7172,0.71745,0.7166,0.71735,8328800035.0
2007-12-11 12:15:00,0.7174,0.7176,0.71735,0.7175,4281299952.0
2007-12-11 12:20:00,0.71755,0.71765,0.7162,0.7172,6695900002.0
2007-12-11 12:25:00,0.717,0.7173,0.7164,0.7172,6550699979.0
2007-12-11 12:30:00,0.7172,0.7173,0.71675,0.71675,6334299963.0
2007-12-11 12:35:00,0.71675,0.717,0.7167,0.7169,5206099980.0
2007-12-11 12:40:00,0.71685,0.71705,0.71685,0.717,3943900014.0
2007-12-11 12:45:00,0.717,0.7171,0.7169,0.71695,3019099983.0
2007-12-11 12:50:00,0.71695,0.71695,0.7167,0.71675,3704800008.0
2007-12-11 12:55:00,0.71675,0.71685,0.7165,0.71675,5973100000.0
2007-12-11 13:00:00,0.7167,0.71715,0.7167,0.717,4880099992.0
2007-12-11 13:05:00,0.717,0.71705,0.7168,0.7168,4246700010.0
2007-12-11 13:10:00,0.7168,0.7171,0.7162,0.7163,5742899985.0
2007-12-11 13:15:00,0.7163,0.7164,0.7155,0.7158,7478899952.0
2007-12-11 13:20:00,0.7157,0.7164,0.7155,0.7164,9996299991.0
2007-12-11 13:25:00,0.7164,0.7166,0.7155,0.7166,8202400002.0
2007-12-11 13:30:00,0.7166,0.71665,0.7164,0.7165,5525200015.0
2007-12-11 13:35:00,0.7165,0.7166,0.71645,0.7165,3239500045.0
2007-12-11 13:40:00,0.71655,0.71665,0.7164,0.7165,5343699956.0
2007-12-11 13:45:00,0.7165,0.7165,0.71625,0.7164,6964599943.0
2007-12-11 13:50:00,0.7164,0.7165,0.71625,0.71635,4700300005.0
2007-12-11 13:55:00,0.7164,0.7164,0.716,0.7161,3674699992.0
2007-12-11 14:00:00,0.7161,0.7161,0.7156,0.7159,8545500046.0
2007-12-11 14:05:00,0.7154,0.7156,0.71535,0.7156,5825200016.0
2007-12-11 14:10:00,0.7156,0.7159,0.71535,0.7159,8055300023.0
2007-12-11 14:15:00,0.7156,0.7161,0.71545,0.7161,6979599981.0
2007-12-11 14:20:00,0.7158,0.7158,0.71535,0.71545,7442400029.0
2007-12-11 14:25:00,0.7163,0.7165,0.71535,0.7155,7749699974.0
2007-12-11 14:30:00,0.7155,0.7155,0.7153,0.7154,6305699973.0
2007-12-11 14:35:00,0.7154,0.7156,0.71535,0.71555,5229399946.0
2007-12-11 14:40:00,0.71555,0.7157,0.71545,0.71565,5057899972.0
2007-12-11 14:45:00,0.71565,0.7158,0.71565,0.7157,6451999976.0
2007-12-11 14:50:00,0.7157,0.7157,0.71555,0.71565,5699599977.0
2007-12-11 14:55:00,0.71565,0.7158,0.7156,0.7157,4063599983.0
2007-12-11 15:00:00,0.7167,0.7172,0.7158,0.7159,6886900031.0
2007-12-11 15:05:00,0.7159,0.716,0.7158,0.7159,4573299998.0
2007-12-11 15:10:00,0.7159,0.71605,0.71575,0.7159,5936799998.0
2007-12-11 15:15:00,0.71595,0.7162,0.71585,0.71615,6296899990.0
2007-12-11 15:20:00,0.7174,0.7174,0.71625,0.7174,6321499969.0
2007-12-11 15:25:00,0.7165,0.7176,0.71635,0.7164,5382799979.0
2007-12-11 15:30:00,0.7164,0.7165,0.71625,0.71625,6507199951.0
2007-12-11 15:35:00,0.7163,0.7178,0.71615,0.7163,5167200011.0
2007-12-11 15:40:00,0.7163,0.7182,0.7162,0.7182,7202199971.0
2007-12-11 15:45:00,0.71635,0.7183,0.71615,0.7163,5697499960.0
2007-12-11 15:50:00,0.7163,0.7164,0.71615,0.7164,6355000006.0
2007-12-11 15:55:00,0.7164,0.7186,0.71635,0.7185,9033900008.0
2007-12-11 16:00:00,0.7186,0.7187,0.7169,0.7187,7616699994.0
2007-12-11 16:05:00,0.7169,0.7185,0.71685,0.7169,5947499973.0
2007-12-11 16:10:00,0.7169,0.7172,0.7169,0.71715,5317599979.0
2007-12-11 16:15:00,0.71715,0.7184,0.7171,0.7183,6626199981.0
2007-12-11 16:20:00,0.7184,0.7184,0.7174,0.7175,7757199946.0
2007-12-11 16:25:00,0.7187,0.7192,0.71745,0.7191,9194800079.0
2007-12-11 16:30:00,0.7176,0.7193,0.7176,0.7191,8027600003.0
2007-12-11 16:35:00,0.71775,0.7179,0.71775,0.7179,6004599979.0
2007-12-11 16:40:00,0.7193,0.7197,0.71805,0.7196,8719899991.0
2007-12-11 16:45:00,0.7197,0.7197,0.71815,0.71825,8143100016.0
2007-12-11 16:50:00,0.7183,0.7203,0.7182,0.7203,5975900012.0
2007-12-11 16:55:00,0.7202,0.7203,0.7184,0.7186,6938000032.0
2007-12-11 17:00:00,0.7186,0.7205,0.7185,0.7188,7584900018.0
2007-12-11 17:05:00,0.7188,0.7203,0.71835,0.7184,7504999997.0
2007-12-11 17:10:00,0.7184,0.7185,0.71825,0.71835,7425399980.0
2007-12-11 17:15:00,0.71835,0.7185,0.71825,0.71835,8136600055.0
2007-12-11 17:20:00,0.71835,0.7209,0.71835,0.71875,6337799971.0
2007-12-11 17:25:00,0.721,0.7212,0.719,0.71915,7872249962.0
2007-12-11 17:30:00,0.71915,0.7212,0.71915,0.7192,6717299973.0
2007-12-11 17:35:00,0.7192,0.7194,0.71915,0.7193,6190800003.0
2007-12-11 17:40:00,0.7193,0.7212,0.71925,0.7195,4820500001.0
2007-12-11 17:45:00,0.721,0.7211,0.7197,0.721,8541800023.0
2007-12-11 17:50:00,0.7201,0.7211,0.72005,0.721,9654800030.0
2007-12-11 17:55:00,0.7209,0.721,0.72015,0.7206,7601299949.0
2007-12-11 18:00:00,0.7206,0.7212,0.7204,0.7211,6558099999.0
2007-12-11 18:05:00,0.7205,0.7205,0.72015,0.7203,6468900026.0
2007-12-11 18:10:00,0.7203,0.7211,0.7203,0.7204,5203399969.0
2007-12-11 18:15:00,0.7204,0.7209,0.72035,0.7207,8476100020.0
2007-12-11 18:20:00,0.7207,0.72105,0.7207,0.72095,6151899988.0
2007-12-11 18:25:00,0.72095,0.7216,0.7208,0.7209,9009100008.0
2007-12-11 18:30:00,0.7214,0.72145,0.72125,0.7213,5046900012.0
2007-12-11 18:35:00,0.7213,0.72135,0.7211,0.72115,3516720028.0
2007-12-11 18:40:00,0.72115,0.72135,0.72115,0.7212,4385199984.0
2007-12-11 18:45:00,0.7212,0.72125,0.72105,0.72105,4004699983.0
2007-12-11 18:50:00,0.72105,0.72125,0.721,0.72105,4822300003.0
2007-12-11 18:55:00,0.72105,0.7212,0.721,0.72115,3091599990.0
2007-12-11 19:00:00,0.72115,0.7213,0.7207,0.72115,2121200012.0
2007-12-11 19:05:00,0.7212,0.7213,0.72105,0.7211,5732300012.0
2007-12-11 19:10:00,0.7211,0.7212,0.72095,0.72095,6148100014.0
2007-12-11 19:15:00,0.721,0.721,0.72085,0.7209,4727999995.0
2007-12-11 19:20:00,0.7209,0.721,0.72085,0.72095,4659299998.0
2007-12-11 19:25:00,0.72095,0.72105,0.72085,0.72095,4575300021.0
2007-12-11 19:30:00,0.72095,0.721,0.72085,0.7209,5146800031.0
2007-12-11 19:35:00,0.7209,0.721,0.72075,0.72075,3839100003.0
2007-12-11 19:40:00,0.7208,0.7209,0.72075,0.7208,3337999971.0
2007-12-11 19:45:00,0.7208,0.72095,0.7206,0.7209,4525600000.0
2007-12-11 19:50:00,0.7209,0.72095,0.72085,0.72085,4124100010.0
2007-12-11 19:55:00,0.7209,0.7211,0.72085,0.721,3931099992.0
2007-12-11 20:00:00,0.721,0.721,0.7207,0.72075,4775300004.0
2007-12-11 20:05:00,0.72075,0.7212,0.72075,0.7211,3318399986.0
2007-12-11 20:10:00,0.72105,0.7212,0.72105,0.7212,3486499978.0
2007-12-11 20:15:00,0.7212,0.7214,0.7212,0.72125,3611100013.0
2007-12-11 20:20:00,0.7213,0.7213,0.72115,0.72125,3067000008.0
2007-12-11 20:25:00,0.72125,0.7213,0.7209,0.7209,3590099975.0
2007-12-11 20:30:00,0.7209,0.72115,0.72085,0.72095,3213399964.0
2007-12-11 20:35:00,0.721,0.721,0.7208,0.7208,2582999986.0
2007-12-11 20:40:00,0.7208,0.7208,0.7207,0.7207,2932600005.0
2007-12-11 20:45:00,0.7207,0.7208,0.7207,0.72075,1597999999.0
2007-12-11 20:50:00,0.72075,0.7208,0.72065,0.7207,4524100041.0
2007-12-11 20:55:00,0.7207,0.7208,0.7206,0.7207,5292700024.0
2007-12-11 21:00:00,0.7207,0.7208,0.72055,0.72065,3430899998.0
2007-12-11 21:05:00,0.72065,0.721,0.7205,0.72085,7101700016.0
2007-12-11 21:10:00,0.72085,0.721,0.72005,0.7206,4085200007.0
2007-12-11 21:15:00,0.7206,0.7212,0.7202,0.7212,8099899980.0
2007-12-11 21:20:00,0.7212,0.7215,0.72045,0.72045,5883299998.0
2007-12-11 21:25:00,0.7204,0.7209,0.72035,0.7206,6975300028.0
2007-12-11 21:30:00,0.7206,0.7209,0.7205,0.7207,5317200005.0
2007-12-11 21:35:00,0.7207,0.7208,0.72045,0.72075,7526577816.0
2007-12-11 21:40:00,0.72075,0.72135,0.7207,0.7213,6012999985.0
2007-12-11 21:45:00,0.7213,0.7213,0.72075,0.7208,5994799970.0
2007-12-11 21:50:00,0.7208,0.7208,0.7202,0.7203,6304100035.0
2007-12-11 21:55:00,0.7204,0.7207,0.72035,0.7206,6694799978.0
2007-12-11 22:00:00,0.72065,0.7209,0.72025,0.72045,7070599994.0
2007-12-11 22:05:00,0.72045,0.7207,0.7204,0.7207,3771100000.0
2007-12-11 22:10:00,0.7207,0.7208,0.72035,0.7204,4744599986.0
2007-12-11 22:15:00,0.72035,0.7206,0.7203,0.72055,6095799996.0
2007-12-11 22:20:00,0.72055,0.72085,0.7203,0.7204,6384399987.0
2007-12-11 22:25:00,0.721,0.721,0.72065,0.72085,3873499997.0
2007-12-11 22:30:00,0.72085,0.72085,0.7204,0.7204,4446900036.0
2007-12-11 22:35:00,0.7204,0.72055,0.72015,0.72015,4528099987.0
2007-12-11 22:40:00,0.72015,0.72025,0.7199,0.72,3042699999.0
2007-12-11 22:45:00,0.72,0.7202,0.7199,0.7201,6615899986.0
2007-12-11 22:50:00,0.72005,0.7204,0.72005,0.7203,6628800026.0
2007-12-11 22:55:00,0.72035,0.72065,0.72035,0.7206,4027899975.0
2007-12-11 23:00:00,0.7206,0.7206,0.71995,0.72,5507599992.0
2007-12-11 23:05:00,0.72,0.7201,0.71985,0.7199,7217799954.0
2007-12-11 23:10:00,0.71985,0.72035,0.71985,0.72025,2425199997.0
2007-12-11 23:15:00,0.72025,0.72045,0.72015,0.72035,4045600006.0
2007-12-11 23:20:00,0.72035,0.7205,0.7203,0.72035,1935799994.0
2007-12-11 23:25:00,0.7204,0.7205,0.72025,0.72025,1791199994.0
2007-12-11 23:30:00,0.72025,0.72045,0.72025,0.7204,3034499975.0
2007-12-11 23:35:00,0.7204,0.72045,0.72025,0.72025,3074799999.0
2007-12-11 23:40:00,0.72025,0.7205,0.7201,0.7204,3600900011.0
2007-12-11 23:45:00,0.7204,0.7205,0.7204,0.7204,3056699997.0
2007-12-11 23:50:00,0.7204,0.7204,0.72025,0.72025,1938099999.0
2007-12-11 23:55:00,0.72025,0.7204,0.72,0.72,2531399990.0
2007-12-12 00:00:00,0.7202,0.7203,0.72,0.7201,2209700000.0
2007-12-12 00:05:00,0.7201,0.7202,0.72,0.7201,1618799997.0
2007-12-12 00:10:00,0.7201,0.7202,0.71995,0.7202,1249500000.0
2007-12-12 00:15:00,0.72015,0.7203,0.72015,0.7203,791700008.0
2007-12-12 00:20:00,0.72025,0.7203,0.72005,0.72015,1048399978.0
2007-12-12 00:25:00,0.7202,0.72035,0.72,0.7202,816999993.0
2007-12-12 00:30:00,0.7202,0.7205,0.7201,0.72025,1541800000.0
2007-12-12 00:35:00,0.72025,0.7203,0.72,0.7201,1149600009.0
2007-12-12 00:40:00,0.7201,0.72015,0.71995,0.7201,1460400009.0
2007-12-12 00:45:00,0.7201,0.72015,0.71995,0.71995,1010099999.0
2007-12-12 00:50:00,0.72,0.72,0.71975,0.71985,1099500000.0
2007-12-12 00:55:00,0.71985,0.7199,0.7198,0.7199,679100001.0
2007-12-12 01:00:00,0.71985,0.72015,0.71985,0.7201,826800000.0
2007-12-12 01:05:00,0.7201,0.72045,0.7201,0.72025,1101799999.0
2007-12-12 01:10:00,0.72025,0.72075,0.7202,0.72065,846500000.0
2007-12-12 01:15:00,0.7207,0.7207,0.7204,0.7205,1479400000.0
2007-12-12 01:20:00,0.7205,0.7205,0.7203,0.7204,353800000.0
2007-12-12 01:25:00,0.7204,0.7206,0.7204,0.7206,572300000.0
2007-12-12 01:30:00,0.72045,0.7205,0.72015,0.7202,902900000.0
2007-12-12 01:35:00,0.7202,0.7202,0.7199,0.72,1972099999.0
2007-12-12 01:40:00,0.72,0.7202,0.7199,0.7201,1837800001.0
2007-12-12 01:45:00,0.72015,0.72035,0.72005,0.7202,1550300004.0
2007-12-12 01:50:00,0.7202,0.72035,0.7201,0.7202,1150699998.0
2007-12-12 01:55:00,0.7202,0.72035,0.72005,0.72015,1237399989.0
2007-12-12 02:00:00,0.72015,0.7203,0.72005,0.7203,1379300006.0
2007-12-12 02:05:00,0.7203,0.7204,0.7202,0.7203,1562099998.0
2007-12-12 02:10:00,0.7203,0.72035,0.7202,0.7203,1420900002.0
2007-12-12 02:15:00,0.7203,0.7203,0.71995,0.7201,2305799990.0
2007-12-12 02:20:00,0.7201,0.7202,0.7199,0.72,6347899958.0
2007-12-12 02:25:00,0.72,0.72,0.7197,0.7199,2417200022.0
2007-12-12 02:30:00,0.71985,0.7199,0.71975,0.7198,1795100001.0
2007-12-12 02:35:00,0.7198,0.7198,0.71965,0.7197,2171499999.0
2007-12-12 02:40:00,0.7197,0.71985,0.7196,0.71975,2359100004.0
2007-12-12 02:45:00,0.7198,0.7198,0.71955,0.7197,1537500003.0
2007-12-12 02:50:00,0.7197,0.7199,0.7197,0.7198,1781600000.0
2007-12-12 02:55:00,0.71975,0.7203,0.7197,0.7198,4097600026.0
2007-12-12 03:00:00,0.71975,0.7201,0.71975,0.72005,1864900000.0
2007-12-12 03:05:00,0.72005,0.7201,0.71985,0.7199,4404399996.0
2007-12-12 03:10:00,0.7199,0.7201,0.71985,0.71985,3661699942.0
2007-12-12 03:15:00,0.71995,0.72,0.71985,0.7199,2421299999.0
2007-12-12 03:20:00,0.7199,0.72,0.71975,0.7199,2093200004.0
2007-12-12 03:25:00,0.7199,0.7201,0.7198,0.7199,3144399992.0
2007-12-12 03:30:00,0.72005,0.72015,0.72005,0.7201,3287299982.0
2007-12-12 03:35:00,0.7201,0.7203,0.72,0.7202,3318100016.0
2007-12-12 03:40:00,0.7202,0.7204,0.72015,0.7204,3345400030.0
2007-12-12 03:45:00,0.7204,0.7205,0.7203,0.7203,3302500012.0
2007-12-12 03:50:00,0.7203,0.72035,0.7203,0.72035,756000027.0
2007-12-12 03:55:00,0.72035,0.7204,0.72005,0.7201,3667399987.0
2007-12-12 04:00:00,0.7201,0.7202,0.71985,0.7199,2160099990.0
2007-12-12 04:05:00,0.7199,0.72,0.7197,0.7199,1834799995.0
2007-12-12 04:10:00,0.7199,0.7199,0.7198,0.7199,770100006.0
2007-12-12 04:15:00,0.71985,0.7199,0.71975,0.71975,1258999991.0
2007-12-12 04:20:00,0.71975,0.7198,0.7196,0.7197,2347099990.0
2007-12-12 04:25:00,0.7197,0.72,0.7196,0.71995,2196400001.0
2007-12-12 04:30:00,0.71995,0.72,0.71975,0.7199,2930999996.0
2007-12-12 04:35:00,0.7199,0.72,0.71985,0.7199,2844800019.0
2007-12-12 04:40:00,0.71995,0.72,0.71975,0.71985,3494600033.0
2007-12-12 04:45:00,0.7198,0.72,0.71975,0.7199,2563499990.0
2007-12-12 04:50:00,0.7199,0.72015,0.7198,0.72,3328999986.0
2007-12-12 04:55:00,0.71995,0.72015,0.71995,0.72,832700007.0
2007-12-12 05:00:00,0.72,0.72015,0.71995,0.72,1856000002.0
2007-12-12 05:05:00,0.72005,0.72015,0.7199,0.72,586099999.0
2007-12-12 05:10:00,0.72,0.72,0.7198,0.7199,2382100000.0
2007-12-12 05:15:00,0.7199,0.71995,0.71975,0.71975,2262099991.0
2007-12-12 05:20:00,0.71975,0.7198,0.7197,0.71975,284100001.0
2007-12-12 05:25:00,0.71975,0.72,0.71965,0.71995,1273300005.0
2007-12-12 05:30:00,0.71995,0.7201,0.71975,0.72,3758799979.0
2007-12-12 05:35:00,0.72,0.7201,0.7198,0.7199,2028738204.0
2007-12-12 05:40:00,0.71985,0.72,0.71975,0.71985,1950999975.0
2007-12-12 05:45:00,0.7199,0.72,0.7197,0.72,1877699996.0
2007-12-12 05:50:00,0.72,0.72,0.7198,0.7198,577599998.0
2007-12-12 05:55:00,0.7198,0.7199,0.71965,0.7198,3278900025.0
2007-12-12 06:00:00,0.7198,0.71995,0.7197,0.7199,2691899962.0
2007-12-12 06:05:00,0.7199,0.71995,0.7197,0.7197,2642599988.0
2007-12-12 06:10:00,0.7198,0.7198,0.71955,0.71955,2442300001.0
2007-12-12 06:15:00,0.7196,0.7196,0.7194,0.71945,4252200048.0
2007-12-12 06:20:00,0.7195,0.7195,0.71935,0.71945,1056900007.0
2007-12-12 06:25:00,0.7193,0.7195,0.7193,0.7194,2555999972.0
2007-12-12 06:30:00,0.7194,0.7195,0.7193,0.71945,1822600024.0
2007-12-12 06:35:00,0.71945,0.7195,0.71935,0.71935,1457500006.0
2007-12-12 06:40:00,0.71935,0.7195,0.7193,0.7195,1355100000.0
2007-12-12 06:45:00,0.7194,0.71955,0.71935,0.71955,1676799991.0
2007-12-12 06:50:00,0.71955,0.71965,0.71945,0.7196,2120600007.0
2007-12-12 06:55:00,0.7196,0.71965,0.7194,0.71955,2018199988.0
2007-12-12 07:00:00,0.7195,0.7196,0.7194,0.7195,486499993.0
2007-12-12 07:05:00,0.7195,0.7195,0.7194,0.71945,1369100000.0
2007-12-12 07:10:00,0.71945,0.7195,0.71935,0.7195,700399997.0
2007-12-12 07:15:00,0.7194,0.7195,0.7194,0.7195,1362699990.0
2007-12-12 07:20:00,0.7195,0.7195,0.7194,0.7195,2405399997.0
2007-12-12 07:25:00,0.7195,0.7198,0.7194,0.7197,2854599987.0
2007-12-12 07:30:00,0.7197,0.7198,0.71945,0.71975,4901999962.0
2007-12-12 07:35:00,0.71975,0.7199,0.71945,0.7197,3891100008.0
2007-12-12 07:40:00,0.7197,0.72015,0.7195,0.7199,5624599989.0
2007-12-12 07:45:00,0.71985,0.72015,0.71985,0.72005,4448999977.0
2007-12-12 07:50:00,0.72005,0.72015,0.7199,0.7201,2745899989.0
2007-12-12 07:55:00,0.7201,0.7202,0.7199,0.7201,3517999998.0
2007-12-12 08:00:00,0.72005,0.7201,0.7199,0.7199,4075899975.0
2007-12-12 08:05:00,0.7199,0.72,0.7196,0.7197,5654699966.0
2007-12-12 08:10:00,0.71985,0.7199,0.71975,0.71985,3834600006.0
2007-12-12 08:15:00,0.7197,0.7199,0.7194,0.7198,2672699951.0
2007-12-12 08:20:00,0.7198,0.7199,0.7196,0.7196,1426400006.0
2007-12-12 08:25:00,0.7196,0.7197,0.71955,0.7196,1190400001.0
2007-12-12 08:30:00,0.7196,0.71975,0.71945,0.7196,3999200002.0
2007-12-12 08:35:00,0.7196,0.71965,0.71945,0.71965,2145800003.0
2007-12-12 08:40:00,0.71965,0.7199,0.71955,0.71965,4947000009.0
2007-12-12 08:45:00,0.71965,0.71975,0.71955,0.71975,6527899979.0
2007-12-12 08:50:00,0.71975,0.72,0.7197,0.7198,3793699974.0
2007-12-12 08:55:00,0.71975,0.71985,0.71965,0.7198,2825700008.0
2007-12-12 09:00:00,0.7198,0.7199,0.71965,0.7198,4248899999.0
2007-12-12 09:05:00,0.7198,0.7199,0.7195,0.7196,3458299982.0
2007-12-12 09:10:00,0.7196,0.7198,0.7195,0.7197,7590200014.0
2007-12-12 09:15:00,0.7197,0.7198,0.71915,0.7195,7579600027.0
2007-12-12 09:20:00,0.7195,0.7195,0.7191,0.71935,7994000038.0
2007-12-12 09:25:00,0.7187,0.7197,0.7185,0.7196,9335800033.0
2007-12-12 09:30:00,0.7196,0.72005,0.7183,0.7185,8908600042.0
2007-12-12 09:35:00,0.72,0.7203,0.72,0.7202,6691500039.0
2007-12-12 09:40:00,0.7202,0.7202,0.72,0.7201,5971699974.0
2007-12-12 09:45:00,0.72015,0.7202,0.71995,0.72015,5857000011.0
2007-12-12 09:50:00,0.72015,0.7203,0.7184,0.7185,7167100018.0
2007-12-12 09:55:00,0.7203,0.7203,0.7201,0.7202,3250100028.0
2007-12-12 10:00:00,0.7202,0.72035,0.7182,0.7199,5640799996.0
2007-12-12 10:05:00,0.7184,0.72015,0.7183,0.7198,9159499954.0
2007-12-12 10:10:00,0.7185,0.72,0.7184,0.71975,6246199991.0
2007-12-12 10:15:00,0.71975,0.71995,0.71975,0.7198,5329699989.0
2007-12-12 10:20:00,0.7198,0.7198,0.7188,0.7188,7557099978.0
2007-12-12 10:25:00,0.7187,0.7189,0.7186,0.71875,7994299934.0
2007-12-12 10:30:00,0.71875,0.7192,0.7184,0.7186,6111400035.0
2007-12-12 10:35:00,0.7186,0.7194,0.71855,0.7186,5880299986.0
2007-12-12 10:40:00,0.7186,0.719,0.71835,0.71845,6234199998.0
2007-12-12 10:45:00,0.7185,0.7186,0.71845,0.7186,4698700003.0
2007-12-12 10:50:00,0.71855,0.7186,0.7184,0.7186,4690200006.0
2007-12-12 10:55:00,0.7186,0.7186,0.7182,0.7183,3953800009.0
2007-12-12 11:00:00,0.7183,0.7185,0.71825,0.7184,6078399975.0
2007-12-12 11:05:00,0.71835,0.719,0.71835,0.719,6271899979.0
2007-12-12 11:10:00,0.7185,0.7186,0.71835,0.7186,8472600019.0
2007-12-12 11:15:00,0.71855,0.71865,0.71835,0.71855,6032000019.0
2007-12-12 11:20:00,0.71855,0.71885,0.71855,0.7188,6196499934.0
2007-12-12 11:25:00,0.7193,0.7193,0.71855,0.71865,4169000011.0
2007-12-12 11:30:00,0.7189,0.7192,0.7186,0.7187,6533199946.0
2007-12-12 11:35:00,0.7193,0.7196,0.7185,0.71935,6606299977.0
2007-12-12 11:40:00,0.71935,0.7194,0.7185,0.71885,6827999950.0
2007-12-12 11:45:00,0.71885,0.7192,0.7188,0.7189,7179499971.0
2007-12-12 11:50:00,0.7189,0.7192,0.7188,0.71885,6024000007.0
2007-12-12 11:55:00,0.71885,0.719,0.7188,0.7189,6321300010.0
2007-12-12 12:00:00,0.7189,0.71905,0.71875,0.719,3403400005.0
2007-12-12 12:05:00,0.719,0.7192,0.71885,0.7191,7245199951.0
2007-12-12 12:10:00,0.7191,0.7192,0.71905,0.7191,4686599998.0
2007-12-12 12:15:00,0.7191,0.7192,0.7191,0.7192,1570399997.0
2007-12-12 12:20:00,0.7192,0.7193,0.7192,0.71925,3822799984.0
2007-12-12 12:25:00,0.71925,0.7193,0.7188,0.7189,7356000002.0
2007-12-12 12:30:00,0.7181,0.71905,0.7179,0.71875,9007999961.0
2007-12-12 12:35:00,0.71875,0.7189,0.71845,0.71865,7235300002.0
2007-12-12 12:40:00,0.71865,0.7188,0.7185,0.7187,6251300033.0
2007-12-12 12:45:00,0.71865,0.7189,0.7186,0.7188,5871099987.0
2007-12-12 12:50:00,0.7186,0.71895,0.7186,0.71885,7470700034.0
2007-12-12 12:55:00,0.71885,0.7193,0.71885,0.71915,6223299976.0
2007-12-12 13:00:00,0.71915,0.71925,0.7186,0.71865,4943999995.0
2007-12-12 13:05:00,0.7186,0.71875,0.71855,0.71865,5115499997.0
2007-12-12 13:10:00,0.71865,0.7187,0.71845,0.71845,6817099956.0
2007-12-12 13:15:00,0.7185,0.7186,0.71835,0.71845,4347639824.0
2007-12-12 13:20:00,0.71845,0.71855,0.7184,0.7185,2428399999.0
2007-12-12 13:25:00,0.7185,0.71855,0.7182,0.71835,3899399985.0
2007-12-12 13:30:00,0.71835,0.71835,0.718,0.7182,4810863998.0
2007-12-12 13:35:00,0.7182,0.71845,0.71815,0.71845,3676799963.0
2007-12-12 13:40:00,0.7184,0.71865,0.7183,0.71855,4270000021.0
2007-12-12 13:45:00,0.71855,0.71865,0.7185,0.7186,4582959993.0
2007-12-12 13:50:00,0.7186,0.7187,0.71845,0.71855,3918900021.0
2007-12-12 13:55:00,0.71855,0.7186,0.71825,0.71825,4041599997.0
2007-12-12 14:00:00,0.71825,0.7187,0.7182,0.71865,5456299986.0
2007-12-12 14:05:00,0.71865,0.71865,0.7185,0.7186,4298400003.0
2007-12-12 14:10:00,0.7186,0.7186,0.7185,0.71855,2522900012.0
2007-12-12 14:15:00,0.71855,0.71855,0.71835,0.71845,1697600001.0
2007-12-12 14:20:00,0.71845,0.71865,0.71845,0.7185,4219799972.0
2007-12-12 14:25:00,0.7185,0.71865,0.7185,0.7186,3513400000.0
2007-12-12 14:30:00,0.7186,0.7187,0.71855,0.71865,2249499994.0
2007-12-12 14:35:00,0.71865,0.71865,0.71845,0.7185,3817000003.0
2007-12-12 14:40:00,0.7185,0.7185,0.71835,0.71845,2474799983.0
2007-12-12 14:45:00,0.71845,0.7186,0.71845,0.71845,2755699998.0
2007-12-12 14:50:00,0.71845,0.71875,0.7177,0.7185,4117299982.0
2007-12-12 14:55:00,0.7185,0.7187,0.7184,0.71855,6620899966.0
2007-12-12 15:00:00,0.71855,0.71885,0.7164,0.7169,7455999983.0
2007-12-12 15:05:00,0.7188,0.71915,0.7169,0.71915,7510599980.0
2007-12-12 15:10:00,0.71915,0.7199,0.71895,0.71955,6467800005.0
2007-12-12 15:15:00,0.71955,0.72015,0.717,0.7198,6416799937.0
2007-12-12 15:20:00,0.7167,0.7169,0.7165,0.7165,2692000000.0
2007-12-12 15:25:00,0.7166,0.71855,0.7162,0.71835,2692000000.0
2007-12-12 15:30:00,0.71835,0.7184,0.7163,0.7167,9591400021.0
2007-12-12 15:35:00,0.7168,0.717,0.7167,0.717,10571000030.0
2007-12-12 15:40:00,0.71795,0.7181,0.7168,0.717,6782199989.0
2007-12-12 15:45:00,0.7176,0.71765,0.7169,0.717,6972579970.0
2007-12-12 15:50:00,0.7171,0.7178,0.7168,0.7169,7254260006.0
2007-12-12 15:55:00,0.717,0.71805,0.7169,0.7171,8598300019.0
2007-12-12 16:00:00,0.7179,0.7183,0.717,0.7173,7732700009.0
2007-12-12 16:05:00,0.7174,0.7176,0.7171,0.71725,9903000016.0
2007-12-12 16:10:00,0.7175,0.7175,0.7174,0.7174,4370699970.0
2007-12-12 16:15:00,0.7175,0.7176,0.7165,0.7167,7284499950.0
2007-12-12 16:20:00,0.7176,0.7177,0.7175,0.7175,7089499975.0
2007-12-12 16:25:00,0.7176,0.7177,0.7175,0.7176,4253699985.0
2007-12-12 16:30:00,0.7165,0.7176,0.7164,0.7175,6468200004.0
2007-12-12 16:35:00,0.7168,0.7176,0.71675,0.7175,8594699981.0
2007-12-12 16:40:00,0.71705,0.7174,0.7168,0.7173,6352499970.0
2007-12-12 16:45:00,0.7171,0.7172,0.7169,0.717,9698199975.0
2007-12-12 16:50:00,0.7171,0.7172,0.71685,0.717,5432000005.0
2007-12-12 16:55:00,0.7175,0.7177,0.71705,0.7171,9264500045.0
2007-12-12 17:00:00,0.7171,0.7174,0.7171,0.7173,8225399905.0
2007-12-12 17:05:00,0.71745,0.7175,0.7172,0.7173,6530199916.0
2007-12-12 17:10:00,0.7172,0.7175,0.7171,0.71745,5922999975.0
2007-12-12 17:15:00,0.7174,0.7176,0.7173,0.71755,7902900092.0
2007-12-12 17:20:00,0.7173,0.7178,0.7173,0.7175,7836599932.0
2007-12-12 17:25:00,0.7176,0.7177,0.7173,0.7175,6645500039.0
2007-12-12 17:30:00,0.7174,0.7177,0.7174,0.7175,6779200019.0
2007-12-12 17:35:00,0.7174,0.7176,0.7173,0.7176,6986200051.0
2007-12-12 17:40:00,0.7176,0.7176,0.71735,0.7174,6438199980.0
2007-12-12 17:45:00,0.7174,0.7176,0.717,0.7174,7093599964.0
2007-12-12 17:50:00,0.71705,0.7175,0.71705,0.7175,5142199979.0
2007-12-12 17:55:00,0.7174,0.7177,0.7172,0.7173,7145999992.0
2007-12-12 18:00:00,0.7172,0.7175,0.7171,0.7175,7152800024.0
2007-12-12 18:05:00,0.7174,0.7176,0.7173,0.7175,9882999982.0
2007-12-12 18:10:00,0.7176,0.7177,0.7172,0.7174,10250799956.0
2007-12-12 18:15:00,0.7178,0.7178,0.71735,0.7175,8452199952.0
2007-12-12 18:20:00,0.7175,0.7176,0.71735,0.71755,6399399980.0
2007-12-12 18:25:00,0.71755,0.7176,0.7173,0.7176,7393699967.0
2007-12-12 18:30:00,0.71755,0.7178,0.71745,0.7175,7304599918.0
2007-12-12 18:35:00,0.71755,0.718,0.7174,0.718,7241299969.0
2007-12-12 18:40:00,0.7179,0.718,0.7174,0.7175,5892599953.0
2007-12-12 18:45:00,0.7178,0.7178,0.7176,0.7176,8183299972.0
2007-12-12 18:50:00,0.7175,0.7177,0.7174,0.7176,5071799975.0
2007-12-12 18:55:00,0.7177,0.7178,0.71725,0.71735,7299100047.0
2007-12-12 19:00:00,0.71735,0.7176,0.7172,0.7175,5984199964.0
2007-12-12 19:05:00,0.7175,0.7178,0.71745,0.71755,7643599938.0
2007-12-12 19:10:00,0.71755,0.7178,0.71755,0.7178,5531500007.0
2007-12-12 19:15:00,0.7178,0.7182,0.7175,0.71765,9896899987.0
2007-12-12 19:20:00,0.71765,0.7183,0.7175,0.7176,8558999992.0
2007-12-12 19:25:00,0.7176,0.7177,0.7174,0.71765,5689299974.0
2007-12-12 19:30:00,0.7178,0.718,0.7178,0.71785,3142300008.0
2007-12-12 19:35:00,0.7187,0.7188,0.71795,0.71805,6187099990.0
2007-12-12 19:40:00,0.71805,0.7182,0.7177,0.71785,5525999947.0
2007-12-12 19:45:00,0.71785,0.7179,0.7177,0.71775,5323400008.0
2007-12-12 19:50:00,0.71775,0.7178,0.71765,0.71775,3668699978.0
2007-12-12 19:55:00,0.7177,0.7179,0.7177,0.7179,4121099991.0
2007-12-12 20:00:00,0.7179,0.718,0.7178,0.7179,5689100020.0
2007-12-12 20:05:00,0.71795,0.7182,0.7178,0.71805,5925799949.0
2007-12-12 20:10:00,0.71805,0.71825,0.718,0.71815,4872599969.0
2007-12-12 20:15:00,0.7181,0.71835,0.7181,0.7183,4471100005.0
2007-12-12 20:20:00,0.7183,0.71855,0.7183,0.7185,5733900049.0
2007-12-12 20:25:00,0.71855,0.7187,0.7185,0.71855,6157900012.0
2007-12-12 20:30:00,0.71855,0.7188,0.7184,0.7187,5451200046.0
2007-12-12 20:35:00,0.7187,0.71885,0.7185,0.71865,5552800029.0
2007-12-12 20:40:00,0.7184,0.7185,0.7182,0.7183,8820499925.0
2007-12-12 20:45:00,0.71825,0.7184,0.718,0.718,5278799994.0
2007-12-12 20:50:00,0.718,0.7181,0.7179,0.7179,9011799889.0
2007-12-12 20:55:00,0.7179,0.7181,0.7178,0.718,5839000023.0
2007-12-12 21:00:00,0.718,0.7182,0.718,0.7181,6600699987.0
2007-12-12 21:05:00,0.7182,0.7183,0.71815,0.71825,5003799988.0
2007-12-12 21:10:00,0.71825,0.71825,0.7181,0.7181,7229100010.0
2007-12-12 21:15:00,0.7181,0.7186,0.71805,0.7186,6810400007.0
2007-12-12 21:20:00,0.7186,0.71875,0.71855,0.71865,5257000045.0
2007-12-12 21:25:00,0.71865,0.71875,0.71855,0.7187,5366599978.0
2007-12-12 21:30:00,0.7187,0.7187,0.71845,0.71865,5083399987.0
2007-12-12 21:35:00,0.71865,0.71865,0.71855,0.7186,5064899980.0
2007-12-12 21:40:00,0.7186,0.7186,0.7183,0.71835,4615300028.0
2007-12-12 21:45:00,0.71835,0.7185,0.71835,0.7185,5246399998.0
2007-12-12 21:50:00,0.7185,0.7186,0.71845,0.7185,4321400008.0
2007-12-12 21:55:00,0.7186,0.7189,0.7184,0.7189,5215099950.0
2007-12-12 22:00:00,0.7186,0.71885,0.7184,0.71875,7182000012.0
2007-12-12 22:05:00,0.71875,0.7188,0.71865,0.7188,6465399978.0
2007-12-12 22:10:00,0.7188,0.7188,0.71855,0.71865,5509899949.0
2007-12-12 22:15:00,0.71865,0.71875,0.7184,0.7187,5592899977.0
2007-12-12 22:20:00,0.7183,0.71875,0.7183,0.7186,5498700003.0
2007-12-12 22:25:00,0.7186,0.7186,0.71835,0.7185,5051200014.0
2007-12-12 22:30:00,0.7185,0.7185,0.71835,0.7184,3642200011.0
2007-12-12 22:35:00,0.7184,0.71855,0.7183,0.71845,5168900003.0
2007-12-12 22:40:00,0.7185,0.71855,0.7183,0.7184,4037899994.0
2007-12-12 22:45:00,0.7184,0.7185,0.71825,0.71835,4665200003.0
2007-12-12 22:50:00,0.71835,0.7187,0.71835,0.7186,4913300001.0
2007-12-12 22:55:00,0.7186,0.7187,0.71845,0.7186,4554999991.0
2007-12-12 23:00:00,0.7186,0.7186,0.71835,0.71845,2472600006.0
2007-12-12 23:05:00,0.71845,0.71845,0.7183,0.71835,2481199969.0
2007-12-12 23:10:00,0.7184,0.7185,0.71825,0.7184,3106300007.0
2007-12-12 23:15:00,0.7184,0.7184,0.71825,0.71835,1733899988.0
2007-12-12 23:20:00,0.71835,0.7184,0.71835,0.7184,848400000.0
2007-12-12 23:25:00,0.71835,0.7184,0.71835,0.71835,1683599999.0
2007-12-12 23:30:00,0.71835,0.71845,0.71835,0.71845,1909000013.0
2007-12-12 23:35:00,0.71845,0.7185,0.71835,0.7184,1771300015.0
2007-12-12 23:40:00,0.71845,0.71865,0.7184,0.71865,1646299989.0
2007-12-12 23:45:00,0.71865,0.71865,0.7184,0.7186,1603099990.0
2007-12-12 23:50:00,0.7186,0.71865,0.71825,0.7183,1271100006.0
2007-12-12 23:55:00,0.7183,0.7185,0.7183,0.7183,1290600001.0
2007-12-13 00:00:00,0.7183,0.71845,0.7182,0.71835,2104600000.0
2007-12-13 00:05:00,0.71835,0.7185,0.7181,0.71845,2041999994.0
2007-12-13 00:10:00,0.7185,0.7185,0.71825,0.71835,742099998.0
2007-12-13 00:15:00,0.7184,0.7185,0.7183,0.7185,1139799997.0
2007-12-13 00:20:00,0.7185,0.71855,0.71845,0.71855,663099993.0
2007-12-13 00:25:00,0.71855,0.7186,0.71845,0.7186,676999987.0
2007-12-13 00:30:00,0.71865,0.71865,0.7185,0.71855,388200000.0
2007-12-13 00:35:00,0.71855,0.7187,0.7185,0.7187,1377999999.0
2007-12-13 00:40:00,0.7187,0.71875,0.71865,0.71875,1080500002.0
2007-12-13 00:45:00,0.7187,0.7189,0.7187,0.7189,676300001.0
2007-12-13 00:50:00,0.71885,0.7189,0.7188,0.7189,1017000000.0
2007-12-13 00:55:00,0.7189,0.7189,0.7188,0.7189,795000000.0
2007-12-13 01:00:00,0.7189,0.71895,0.71875,0.71885,1943899997.0
2007-12-13 01:05:00,0.7189,0.719,0.7188,0.7188,1981500001.0
2007-12-13 01:10:00,0.7189,0.719,0.7188,0.71885,1721100004.0
2007-12-13 01:15:00,0.71885,0.719,0.7188,0.71885,712799990.0
2007-12-13 01:20:00,0.71885,0.7189,0.71875,0.7188,2091500004.0
2007-12-13 01:25:00,0.71875,0.71885,0.71865,0.71885,1952299989.0
2007-12-13 01:30:00,0.71885,0.71905,0.7188,0.7188,1180899991.0
2007-12-13 01:35:00,0.7188,0.7189,0.7188,0.71885,1546499997.0
2007-12-13 01:40:00,0.71885,0.7189,0.7188,0.71885,557299995.0
2007-12-13 01:45:00,0.71885,0.71895,0.7188,0.71895,1264699985.0
2007-12-13 01:50:00,0.71895,0.71905,0.71885,0.71905,2565199977.0
2007-12-13 01:55:00,0.71905,0.7194,0.71905,0.7193,2515300001.0
2007-12-13 02:00:00,0.7193,0.7201,0.71925,0.7197,7522199996.0
2007-12-13 02:05:00,0.7197,0.7199,0.71965,0.71985,6007400033.0
2007-12-13 02:10:00,0.71985,0.72,0.71975,0.71985,4536499972.0
2007-12-13 02:15:00,0.71985,0.71995,0.7198,0.7199,1882100000.0
2007-12-13 02:20:00,0.7199,0.7201,0.7199,0.72005,1513400011.0
2007-12-13 02:25:00,0.72,0.7201,0.71975,0.72005,1492300001.0
2007-12-13 02:30:00,0.72005,0.7201,0.71985,0.7199,472399996.0
2007-12-13 02:35:00,0.7199,0.71995,0.7198,0.71985,777700001.0
2007-12-13 02:40:00,0.71985,0.72,0.7198,0.7199,741900000.0
2007-12-13 02:45:00,0.71985,0.72,0.71985,0.71995,547100000.0
2007-12-13 02:50:00,0.71995,0.72025,0.7199,0.72015,829099998.0
2007-12-13 02:55:00,0.72015,0.72035,0.72,0.72015,990299996.0
2007-12-13 03:00:00,0.72015,0.7202,0.71995,0.71995,655099989.0
2007-12-13 03:05:00,0.72,0.7201,0.71995,0.72,929200002.0
2007-12-13 03:10:00,0.72,0.72005,0.7199,0.71995,801299999.0
2007-12-13 03:15:00,0.71995,0.72,0.7197,0.71985,2437599985.0
2007-12-13 03:20:00,0.71985,0.72,0.7197,0.71985,3320699994.0
2007-12-13 03:25:00,0.71985,0.7199,0.71975,0.7198,799500000.0
2007-12-13 03:30:00,0.7198,0.7198,0.71965,0.7198,127799999.0
2007-12-13 03:35:00,0.7198,0.7198,0.7197,0.7198,505399999.0
2007-12-13 03:40:00,0.7198,0.7198,0.7195,0.71955,1528000007.0
2007-12-13 03:45:00,0.71965,0.71975,0.71955,0.71955,539399997.0
2007-12-13 03:50:00,0.71955,0.7197,0.7195,0.71965,1423900000.0
2007-12-13 03:55:00,0.7196,0.7197,0.7196,0.7197,650100001.0
2007-12-13 04:00:00,0.7197,0.71975,0.71955,0.71965,1383100014.0
2007-12-13 04:05:00,0.71965,0.7197,0.7196,0.71965,500500000.0
2007-12-13 04:10:00,0.71965,0.7199,0.71965,0.71975,545400001.0
2007-12-13 04:15:00,0.71975,0.7198,0.7197,0.71975,151800000.0
2007-12-13 04:20:00,0.71975,0.71985,0.7197,0.71975,1380400008.0
2007-12-13 04:25:00,0.7198,0.7199,0.71965,0.71975,857800003.0
2007-12-13 04:30:00,0.71975,0.7198,0.71945,0.7195,987599997.0
2007-12-13 04:35:00,0.7195,0.71955,0.7192,0.71925,1324699997.0
2007-12-13 04:40:00,0.71925,0.71935,0.71915,0.7193,1130100001.0
2007-12-13 04:45:00,0.71935,0.7194,0.71925,0.7193,466899992.0
2007-12-13 04:50:00,0.71935,0.7194,0.71915,0.71925,1180600007.0
2007-12-13 04:55:00,0.71925,0.71935,0.71915,0.71935,1171500002.0
2007-12-13 05:00:00,0.71935,0.7194,0.71925,0.71925,1001500000.0
2007-12-13 05:05:00,0.71925,0.7193,0.719,0.71905,2458599984.0
2007-12-13 05:10:00,0.719,0.7193,0.71895,0.71925,4078899979.0
2007-12-13 05:15:00,0.71925,0.71935,0.7191,0.7193,4243199980.0
2007-12-13 05:20:00,0.7192,0.7193,0.71915,0.71925,2257699970.0
2007-12-13 05:25:00,0.71925,0.7193,0.71905,0.71915,4662099918.0
2007-12-13 05:30:00,0.71915,0.71915,0.719,0.71905,3009099984.0
2007-12-13 05:35:00,0.7191,0.71915,0.71905,0.71915,1881700000.0
2007-12-13 05:40:00,0.7191,0.71915,0.71905,0.71915,634700003.0
2007-12-13 05:45:00,0.71915,0.71915,0.71905,0.7191,971600006.0
2007-12-13 05:50:00,0.7191,0.7191,0.71883,0.7191,798299997.0
2007-12-13 05:55:00,0.7191,0.7191,0.719,0.7191,63800000.0
2007-12-13 06:00:00,0.7191,0.7191,0.7188,0.71905,1314800003.0
2007-12-13 06:05:00,0.71905,0.71915,0.71895,0.719,2195599994.0
2007-12-13 06:10:00,0.719,0.7191,0.719,0.719,2943100000.0
2007-12-13 06:15:00,0.719,0.7191,0.71895,0.719,6519200035.0
2007-12-13 06:20:00,0.719,0.7191,0.7188,0.71895,2659299990.0
2007-12-13 06:25:00,0.71895,0.71915,0.71885,0.71905,3679300000.0
2007-12-13 06:30:00,0.719,0.71915,0.71895,0.7191,580300000.0
2007-12-13 06:35:00,0.7191,0.7192,0.719,0.719,671900000.0
2007-12-13 06:40:00,0.719,0.7191,0.71895,0.71905,1359500001.0
2007-12-13 06:45:00,0.7191,0.7192,0.71895,0.719,1254300000.0
2007-12-13 06:50:00,0.71895,0.7191,0.71895,0.7191,1614800000.0
2007-12-13 06:55:00,0.71905,0.7191,0.719,0.7191,866800001.0
2007-12-13 07:00:00,0.7191,0.7192,0.719,0.7191,1162900004.0
2007-12-13 07:05:00,0.7191,0.71911,0.71897,0.7191,583600004.0
2007-12-13 07:10:00,0.71925,0.71925,0.71893,0.7191,554000000.0
2007-12-13 07:15:00,0.71894,0.71915,0.71886,0.719,2081499979.0
2007-12-13 07:20:00,0.719,0.7191,0.71895,0.719,3566999915.0
2007-12-13 07:25:00,0.71905,0.7191,0.71895,0.719,977100001.0
2007-12-13 07:30:00,0.71895,0.7191,0.71895,0.719,907900009.0
2007-12-13 07:35:00,0.71905,0.71915,0.719,0.7191,2164499970.0
2007-12-13 07:40:00,0.7191,0.7191,0.71905,0.71905,3450599998.0
2007-12-13 07:45:00,0.7191,0.7191,0.71905,0.7191,878300010.0
2007-12-13 07:50:00,0.7191,0.7191,0.71905,0.7191,398400000.0
2007-12-13 07:55:00,0.7191,0.71925,0.71905,0.71915,1925599999.0
2007-12-13 08:00:00,0.71915,0.7192,0.71905,0.71915,2842700012.0
2007-12-13 08:05:00,0.71915,0.7193,0.71915,0.7192,688400004.0
2007-12-13 08:10:00,0.7192,0.7193,0.71905,0.71925,2699199993.0
2007-12-13 08:15:00,0.71925,0.7195,0.71905,0.7194,3631299997.0
2007-12-13 08:20:00,0.71945,0.7195,0.7193,0.71945,4124000006.0
2007-12-13 08:25:00,0.7195,0.7198,0.71945,0.7195,3256499994.0
2007-12-13 08:30:00,0.71955,0.7198,0.7195,0.7197,3906899973.0
2007-12-13 08:35:00,0.7197,0.7199,0.7196,0.71985,4346999997.0
2007-12-13 08:40:00,0.71985,0.71995,0.7197,0.7199,4551100017.0
2007-12-13 08:45:00,0.7199,0.72015,0.71985,0.72,2777800007.0
2007-12-13 08:50:00,0.71995,0.7203,0.7199,0.7203,3819800011.0
2007-12-13 08:55:00,0.7203,0.72055,0.7201,0.7204,4125799998.0
2007-12-13 09:00:00,0.7204,0.7207,0.7202,0.7206,6544100009.0
2007-12-13 09:05:00,0.7206,0.7207,0.7201,0.72025,5649000010.0
2007-12-13 09:10:00,0.7203,0.7204,0.72025,0.7203,5213699990.0
2007-12-13 09:15:00,0.7203,0.72045,0.72015,0.7202,3971099973.0
2007-12-13 09:20:00,0.7202,0.7205,0.7202,0.72035,5267699993.0
2007-12-13 09:25:00,0.72035,0.7204,0.7202,0.7203,3594300014.0
2007-12-13 09:30:00,0.7203,0.7205,0.7202,0.72045,2920399985.0
2007-12-13 09:35:00,0.72,0.7208,0.72,0.7202,6449299963.0
2007-12-13 09:40:00,0.7206,0.7207,0.7202,0.7206,5006400044.0
2007-12-13 09:45:00,0.7205,0.72085,0.7205,0.7208,6215699968.0
2007-12-13 09:50:00,0.7208,0.7208,0.72045,0.7205,4531600014.0
2007-12-13 09:55:00,0.7205,0.7209,0.72045,0.7207,6768799998.0
2007-12-13 10:00:00,0.72065,0.7207,0.71995,0.7201,6642299974.0
2007-12-13 10:05:00,0.7197,0.7203,0.7197,0.7202,7188499960.0
2007-12-13 10:10:00,0.7202,0.72045,0.7202,0.72035,7635799980.0
2007-12-13 10:15:00,0.72035,0.72045,0.7199,0.7202,6018899988.0
2007-12-13 10:20:00,0.72005,0.7208,0.72005,0.72065,5648700000.0
2007-12-13 10:25:00,0.7207,0.7209,0.72055,0.7206,6044799987.0
2007-12-13 10:30:00,0.7206,0.72065,0.72,0.72015,4043000009.0
2007-12-13 10:35:00,0.72015,0.7203,0.7195,0.7202,4731700019.0
2007-12-13 10:40:00,0.7202,0.72055,0.72015,0.72055,4095699996.0
2007-12-13 10:45:00,0.7205,0.72065,0.72025,0.72035,3921599991.0
2007-12-13 10:50:00,0.7203,0.7206,0.72025,0.7206,4904299981.0
2007-12-13 10:55:00,0.7206,0.7206,0.72025,0.7203,3982299988.0
2007-12-13 11:00:00,0.7203,0.72045,0.7195,0.7199,7224500014.0
2007-12-13 11:05:00,0.7199,0.72,0.7192,0.72,6367699975.0
2007-12-13 11:10:00,0.72,0.72035,0.72,0.7203,5135100003.0
2007-12-13 11:15:00,0.7203,0.7205,0.72,0.7203,6264800012.0
2007-12-13 11:20:00,0.7203,0.72035,0.7201,0.72025,5910400049.0
2007-12-13 11:25:00,0.7202,0.72055,0.71995,0.72005,6321600018.0
2007-12-13 11:30:00,0.72,0.72005,0.71945,0.7197,5796500001.0
2007-12-13 11:35:00,0.71965,0.7198,0.71955,0.7197,7029200007.0
2007-12-13 11:40:00,0.7197,0.7199,0.7196,0.7198,4103199995.0
2007-12-13 11:45:00,0.7198,0.7199,0.71935,0.71935,5256999988.0
2007-12-13 11:50:00,0.71935,0.71945,0.71925,0.71945,5053499991.0
2007-12-13 11:55:00,0.71945,0.71965,0.7194,0.71965,4032699975.0
2007-12-13 12:00:00,0.71965,0.71965,0.71945,0.7196,5317199995.0
2007-12-13 12:05:00,0.7196,0.71965,0.71925,0.71935,4253999983.0
2007-12-13 12:10:00,0.71935,0.7196,0.7193,0.7196,3101099984.0
2007-12-13 12:15:00,0.7196,0.7196,0.7194,0.71955,3685000001.0
2007-12-13 12:20:00,0.71955,0.7196,0.71945,0.7195,3367499983.0
2007-12-13 12:25:00,0.71955,0.71965,0.71945,0.71965,4712800010.0
2007-12-13 12:30:00,0.71965,0.71965,0.7186,0.71945,3886999989.0
2007-12-13 12:35:00,0.71945,0.7195,0.7193,0.71945,4414200018.0
2007-12-13 12:40:00,0.71945,0.7195,0.7193,0.7193,5834199985.0
2007-12-13 12:45:00,0.7193,0.7193,0.7187,0.7187,6849000007.0
2007-12-13 12:50:00,0.7193,0.7194,0.7191,0.71915,5310700030.0
2007-12-13 12:55:00,0.71915,0.7193,0.71905,0.71915,5663700007.0
2007-12-13 13:00:00,0.71905,0.71935,0.7184,0.7193,6933399995.0
2007-12-13 13:05:00,0.7193,0.7193,0.7189,0.71915,6400800023.0
2007-12-13 13:10:00,0.71915,0.71915,0.71885,0.71905,4423099985.0
2007-12-13 13:15:00,0.71905,0.71905,0.7179,0.7181,6819999979.0
2007-12-13 13:20:00,0.71845,0.7186,0.71835,0.7184,5539700026.0
2007-12-13 13:25:00,0.71835,0.7186,0.71815,0.7186,4415699999.0
2007-12-13 13:30:00,0.7185,0.719,0.7183,0.71895,5861000011.0
2007-12-13 13:35:00,0.71895,0.7192,0.71885,0.7191,5011399976.0
2007-12-13 13:40:00,0.7191,0.7191,0.7189,0.71895,3977499990.0
2007-12-13 13:45:00,0.71895,0.719,0.71875,0.71875,3892700020.0
2007-12-13 13:50:00,0.71875,0.7189,0.71875,0.71875,4184100024.0
2007-12-13 13:55:00,0.7188,0.719,0.71875,0.7188,5639500015.0
2007-12-13 14:00:00,0.7188,0.71885,0.71845,0.7185,4728699984.0
2007-12-13 14:05:00,0.7185,0.7186,0.71825,0.7183,6288275995.0
2007-12-13 14:10:00,0.7183,0.71845,0.71815,0.71825,4175649998.0
2007-12-13 14:15:00,0.71825,0.7193,0.7181,0.7193,4645200023.0
2007-12-13 14:20:00,0.71805,0.7184,0.7178,0.7184,7581099984.0
2007-12-13 14:25:00,0.7184,0.7193,0.7183,0.7185,5331500023.0
2007-12-13 14:30:00,0.7185,0.7195,0.71835,0.719,7366099997.0
2007-12-13 14:35:00,0.719,0.71945,0.71895,0.7191,7150299983.0
2007-12-13 14:40:00,0.7191,0.71915,0.71905,0.71915,3434400013.0
2007-12-13 14:45:00,0.71915,0.71935,0.7191,0.7193,4397500021.0
2007-12-13 14:50:00,0.7193,0.71945,0.7191,0.71915,4267550000.0
2007-12-13 14:55:00,0.71915,0.7193,0.71895,0.7192,5036999984.0
2007-12-13 15:00:00,0.71895,0.71915,0.7189,0.7191,4074499995.0
2007-12-13 15:05:00,0.7191,0.7193,0.71905,0.7192,4534300008.0
2007-12-13 15:10:00,0.7192,0.71935,0.7192,0.7193,3931499978.0
2007-12-13 15:15:00,0.71925,0.71935,0.7192,0.71935,3713699998.0
2007-12-13 15:20:00,0.71935,0.71965,0.7193,0.71945,5557099981.0
2007-12-13 15:25:00,0.7194,0.71955,0.71925,0.71935,4862899999.0
2007-12-13 15:30:00,0.71935,0.71965,0.7192,0.71925,6469000025.0
2007-12-13 15:35:00,0.71925,0.7195,0.7185,0.7192,8473999917.0
2007-12-13 15:40:00,0.7192,0.71925,0.7184,0.7185,8363900005.0
2007-12-13 15:45:00,0.7191,0.71935,0.71905,0.7193,7275300008.0
2007-12-13 15:50:00,0.7193,0.7193,0.7184,0.7185,7879000051.0
2007-12-13 15:55:00,0.71895,0.71935,0.7184,0.7184,9824700009.0
2007-12-13 16:00:00,0.7185,0.71945,0.7184,0.71925,8345999980.0
2007-12-13 16:05:00,0.7186,0.71935,0.7183,0.7191,8469000025.0
2007-12-13 16:10:00,0.7185,0.71915,0.7184,0.71885,5579699923.0
2007-12-13 16:15:00,0.7189,0.7189,0.7183,0.7185,3227099991.0
2007-12-13 16:20:00,0.7188,0.7188,0.71855,0.71865,5094900033.0
2007-12-13 16:25:00,0.71865,0.71865,0.71845,0.7186,5866899975.0
2007-12-13 16:30:00,0.7186,0.71865,0.71835,0.7185,6503300003.0
2007-12-13 16:35:00,0.7185,0.7187,0.7185,0.7186,6764600008.0
2007-12-13 16:40:00,0.7169,0.7187,0.7166,0.7167,9952199892.0
2007-12-13 16:45:00,0.7186,0.71865,0.7162,0.7162,9256999967.0
2007-12-13 16:50:00,0.71855,0.7187,0.7165,0.7186,8978899902.0
2007-12-13 16:55:00,0.7186,0.71865,0.7166,0.7185,8004700020.0
2007-12-13 17:00:00,0.7165,0.7168,0.7165,0.7168,6088800000.0
2007-12-13 17:05:00,0.71865,0.71865,0.7184,0.71855,7310300063.0
2007-12-13 17:10:00,0.7185,0.7186,0.7184,0.7186,4712599986.0
2007-12-13 17:15:00,0.7186,0.7187,0.7184,0.71855,9731499977.0
2007-12-13 17:20:00,0.71855,0.7186,0.7164,0.7165,6444299962.0
2007-12-13 17:25:00,0.7164,0.7164,0.716,0.7161,9181499995.0
2007-12-13 17:30:00,0.7171,0.7174,0.716,0.71735,6271749962.0
2007-12-13 17:35:00,0.71735,0.7175,0.7159,0.71685,6037800036.0
2007-12-13 17:40:00,0.71685,0.71695,0.7157,0.7159,8020499992.0
2007-12-13 17:45:00,0.7158,0.7158,0.7154,0.7157,5612400012.0
2007-12-13 17:50:00,0.7163,0.71665,0.7154,0.7155,8583399974.0
2007-12-13 17:55:00,0.7154,0.7168,0.7153,0.7167,9567874985.0
2007-12-13 18:00:00,0.7166,0.7169,0.7166,0.7168,7706400037.0
2007-12-13 18:05:00,0.715,0.7168,0.7149,0.7151,8136499947.0
2007-12-13 18:10:00,0.7166,0.7167,0.7149,0.71665,8265099921.0
2007-12-13 18:15:00,0.71665,0.7168,0.7155,0.7156,6534749955.0
2007-12-13 18:20:00,0.71675,0.7168,0.7157,0.7159,8551299955.0
2007-12-13 18:25:00,0.71655,0.71655,0.7159,0.71625,7684000005.0
2007-12-13 18:30:00,0.7161,0.7162,0.7158,0.71615,5470699951.0
2007-12-13 18:35:00,0.71615,0.7162,0.7159,0.71595,6036600012.0
2007-12-13 18:40:00,0.7159,0.71615,0.7158,0.716,7047200001.0
2007-12-13 18:45:00,0.716,0.716,0.7156,0.7159,5211099977.0
2007-12-13 18:50:00,0.7158,0.7159,0.71555,0.7156,5164899985.0
2007-12-13 18:55:00,0.7156,0.7162,0.71525,0.7162,7103499981.0
2007-12-13 19:00:00,0.7154,0.7161,0.71485,0.715,5651599979.0
2007-12-13 19:05:00,0.715,0.7153,0.71495,0.7153,6520499968.0
2007-12-13 19:10:00,0.7153,0.71545,0.71495,0.7154,7447499943.0
2007-12-13 19:15:00,0.7154,0.7161,0.7152,0.71565,8681299930.0
2007-12-13 19:20:00,0.71575,0.7162,0.71575,0.7162,4863499999.0
2007-12-13 19:25:00,0.71605,0.71625,0.716,0.7161,6862599990.0
2007-12-13 19:30:00,0.7161,0.71615,0.7159,0.716,5752000019.0
2007-12-13 19:35:00,0.716,0.716,0.7159,0.7159,2202000014.0
2007-12-13 19:40:00,0.7159,0.7166,0.7158,0.7162,4984300026.0
2007-12-13 19:45:00,0.7162,0.7164,0.71615,0.7163,3327400008.0
2007-12-13 19:50:00,0.7163,0.7164,0.71615,0.71625,3755099987.0
2007-12-13 19:55:00,0.71625,0.71635,0.71615,0.7163,3498699999.0
2007-12-13 20:00:00,0.7166,0.7166,0.71615,0.7162,3124599987.0
2007-12-13 20:05:00,0.7162,0.71625,0.71605,0.71615,8676300002.0
2007-12-13 20:10:00,0.7162,0.7167,0.71615,0.71615,5119699887.0
2007-12-13 20:15:00,0.7162,0.7163,0.71615,0.7163,5391799965.0
2007-12-13 20:20:00,0.7163,0.71635,0.71615,0.71625,3886100000.0
2007-12-13 20:25:00,0.71625,0.7163,0.716,0.71625,4790400012.0
2007-12-13 20:30:00,0.71625,0.71645,0.71625,0.71635,3004849998.0
2007-12-13 20:35:00,0.7164,0.71655,0.7163,0.7165,4984099994.0
2007-12-13 20:40:00,0.7165,0.7168,0.7165,0.7166,3323200028.0
2007-12-13 20:45:00,0.71665,0.7167,0.71655,0.7167,5105299991.0
2007-12-13 20:50:00,0.7167,0.7171,0.71655,0.71665,3048999977.0
2007-12-13 20:55:00,0.71665,0.71675,0.71655,0.7166,4099800004.0
2007-12-13 21:00:00,0.7166,0.7169,0.7166,0.7167,5035300033.0
2007-12-13 21:05:00,0.7167,0.7172,0.71655,0.7167,8403999955.0
2007-12-13 21:10:00,0.7167,0.7169,0.71665,0.7168,4818800026.0
2007-12-13 21:15:00,0.7168,0.71685,0.71665,0.7167,5749000020.0
2007-12-13 21:20:00,0.7167,0.7169,0.71655,0.71675,5417099989.0
2007-12-13 21:25:00,0.71675,0.71675,0.7166,0.7167,3492899971.0
2007-12-13 21:30:00,0.71665,0.71675,0.7166,0.71665,3727499999.0
2007-12-13 21:35:00,0.71665,0.7168,0.71665,0.7168,2727300001.0
2007-12-13 21:40:00,0.7168,0.7168,0.7167,0.7168,3140199981.0
2007-12-13 21:45:00,0.7168,0.71705,0.71675,0.71695,3775700019.0
2007-12-13 21:50:00,0.7171,0.7173,0.7171,0.7172,1850399999.0
2007-12-13 21:55:00,0.7172,0.7173,0.71705,0.7171,4572350026.0
2007-12-13 22:00:00,0.7171,0.7173,0.71705,0.7172,4719099973.0
2007-12-13 22:05:00,0.7172,0.7173,0.71715,0.71725,3524000008.0
2007-12-13 22:10:00,0.7173,0.71735,0.71705,0.71715,4040099982.0
2007-12-13 22:15:00,0.71715,0.7173,0.7171,0.7171,3291199997.0
2007-12-13 22:20:00,0.7171,0.7173,0.7171,0.71715,3714399988.0
2007-12-13 22:25:00,0.7172,0.71735,0.7172,0.71735,2425100009.0
2007-12-13 22:30:00,0.7173,0.71735,0.71725,0.7173,3065400005.0
2007-12-13 22:35:00,0.7173,0.71735,0.7172,0.7173,1742700020.0
2007-12-13 22:40:00,0.7173,0.7173,0.71715,0.7172,3358799970.0
2007-12-13 22:45:00,0.7172,0.7173,0.7169,0.717,4286750014.0
2007-12-13 22:50:00,0.71695,0.71705,0.7169,0.717,2373500000.0
2007-12-13 22:55:00,0.717,0.7171,0.71695,0.717,2446899967.0
2007-12-13 23:00:00,0.71695,0.717,0.7167,0.71685,4947200018.0
2007-12-13 23:05:00,0.71685,0.71685,0.71645,0.71665,5165099982.0
2007-12-13 23:10:00,0.7167,0.7169,0.7166,0.7168,4202599977.0
2007-12-13 23:15:00,0.71675,0.7168,0.71665,0.7168,2614300039.0
2007-12-13 23:20:00,0.7168,0.7169,0.71665,0.7167,4529700035.0
2007-12-13 23:25:00,0.7167,0.7167,0.7162,0.7164,5800800004.0
2007-12-13 23:30:00,0.7164,0.7164,0.71615,0.7164,5737800006.0
2007-12-13 23:35:00,0.7164,0.71665,0.71635,0.71655,4056199994.0
2007-12-13 23:40:00,0.71655,0.7166,0.71645,0.71645,2249599962.0
2007-12-13 23:45:00,0.7165,0.717,0.71645,0.71675,3776599994.0
2007-12-13 23:50:00,0.71675,0.717,0.7166,0.71665,3696499976.0
2007-12-13 23:55:00,0.71665,0.7168,0.71655,0.7167,2585599937.0
2007-12-14 00:00:00,0.7167,0.7167,0.7165,0.7165,1408900000.0
2007-12-14 00:05:00,0.7165,0.7168,0.7165,0.7167,2538799991.0
2007-12-14 00:10:00,0.7168,0.71695,0.7166,0.7169,2248600000.0
2007-12-14 00:15:00,0.7169,0.717,0.7167,0.7167,805300000.0
2007-12-14 00:20:00,0.7167,0.7169,0.7166,0.7167,1326800009.0
2007-12-14 00:25:00,0.7167,0.7168,0.7166,0.71665,1070299987.0
2007-12-14 00:30:00,0.7167,0.7167,0.71645,0.7166,2281699991.0
2007-12-14 00:35:00,0.7166,0.7167,0.7165,0.7166,1148399993.0
2007-12-14 00:40:00,0.7166,0.7167,0.7163,0.7165,637899995.0
2007-12-14 00:45:00,0.71645,0.7165,0.7162,0.7162,1257099973.0
2007-12-14 00:50:00,0.7162,0.71635,0.71615,0.7162,897299989.0
2007-12-14 00:55:00,0.7162,0.7164,0.7162,0.7164,716399991.0
2007-12-14 01:00:00,0.7164,0.7166,0.7162,0.7164,1357899987.0
2007-12-14 01:05:00,0.7164,0.7165,0.7163,0.71645,695100014.0
2007-12-14 01:10:00,0.71645,0.7166,0.7163,0.71655,495700000.0
2007-12-14 01:15:00,0.71655,0.7168,0.7165,0.7167,806800002.0
2007-12-14 01:20:00,0.7167,0.7168,0.7166,0.7166,1708000003.0
2007-12-14 01:25:00,0.7166,0.71665,0.7164,0.7166,631800001.0
2007-12-14 01:30:00,0.7165,0.71665,0.7165,0.7166,1094700001.0
2007-12-14 01:35:00,0.71665,0.7168,0.7165,0.7168,2305300010.0
2007-12-14 01:40:00,0.7168,0.71685,0.7166,0.7166,1523700018.0
2007-12-14 01:45:00,0.7166,0.7167,0.71625,0.7166,1026899994.0
2007-12-14 01:50:00,0.7166,0.7167,0.71595,0.716,2842399997.0
2007-12-14 01:55:00,0.716,0.7161,0.71585,0.71605,1890899999.0
2007-12-14 02:00:00,0.716,0.71615,0.7159,0.7161,2717400005.0
2007-12-14 02:05:00,0.7161,0.7161,0.71585,0.7159,1512099999.0
2007-12-14 02:10:00,0.7159,0.7159,0.71565,0.7158,2033500003.0
2007-12-14 02:15:00,0.71565,0.7158,0.71535,0.7154,3397600007.0
2007-12-14 02:20:00,0.7154,0.71555,0.71525,0.71545,5712000018.0
2007-12-14 02:25:00,0.7157,0.7158,0.7155,0.71575,6654699981.0
2007-12-14 02:30:00,0.71575,0.71575,0.71565,0.7157,3563599927.0
2007-12-14 02:35:00,0.7157,0.71575,0.7156,0.7157,1757200022.0
2007-12-14 02:40:00,0.7157,0.71575,0.7155,0.7157,3162300004.0
2007-12-14 02:45:00,0.7157,0.71575,0.71555,0.7157,2306000023.0
2007-12-14 02:50:00,0.71555,0.71585,0.7155,0.71575,3582600013.0
2007-12-14 02:55:00,0.7158,0.7159,0.71545,0.71565,2746800017.0
2007-12-14 03:00:00,0.71565,0.71585,0.71555,0.71575,4051100015.0
2007-12-14 03:05:00,0.71575,0.71585,0.7153,0.7157,1774600003.0
2007-12-14 03:10:00,0.7157,0.71575,0.7154,0.71555,4550399955.0
2007-12-14 03:15:00,0.71555,0.7156,0.7155,0.7156,2331800002.0
2007-12-14 03:20:00,0.7156,0.7158,0.71555,0.71575,6018800036.0
2007-12-14 03:25:00,0.71575,0.716,0.7156,0.7159,2988399980.0
2007-12-14 03:30:00,0.7159,0.71595,0.71585,0.7159,1720800010.0
2007-12-14 03:35:00,0.7159,0.7162,0.7159,0.7161,1118199993.0
2007-12-14 03:40:00,0.7162,0.7162,0.7158,0.7161,697800001.0
2007-12-14 03:45:00,0.71595,0.71615,0.7159,0.7161,1588999990.0
2007-12-14 03:50:00,0.7161,0.71615,0.716,0.71615,3523499953.0
2007-12-14 03:55:00,0.71615,0.71615,0.716,0.7161,2490199990.0
2007-12-14 04:00:00,0.7161,0.71615,0.716,0.71615,208799999.0
2007-12-14 04:05:00,0.716,0.71615,0.716,0.7161,1222799986.0
2007-12-14 04:10:00,0.71605,0.71625,0.71605,0.7162,1532600005.0
2007-12-14 04:15:00,0.71625,0.71645,0.71615,0.71645,2071000009.0
2007-12-14 04:20:00,0.71645,0.7167,0.716,0.7167,3560599919.0
2007-12-14 04:25:00,0.7167,0.7168,0.71655,0.71655,3646900026.0
2007-12-14 04:30:00,0.71655,0.71665,0.71645,0.71645,1525100010.0
2007-12-14 04:35:00,0.7164,0.71665,0.7162,0.71665,3182199984.0
2007-12-14 04:40:00,0.7166,0.71685,0.71645,0.71685,3015699988.0
2007-12-14 04:45:00,0.71685,0.7169,0.71645,0.7165,2858599979.0
2007-12-14 04:50:00,0.7166,0.7168,0.7163,0.7165,2823799990.0
2007-12-14 04:55:00,0.71635,0.71655,0.71635,0.7165,1644699980.0
2007-12-14 05:00:00,0.7165,0.71655,0.71635,0.7165,2680299953.0
2007-12-14 05:05:00,0.7165,0.7167,0.71635,0.71665,2484700007.0
2007-12-14 05:10:00,0.71665,0.7167,0.7163,0.7164,2063499979.0
2007-12-14 05:15:00,0.7164,0.71645,0.7163,0.7164,1198699994.0
2007-12-14 05:20:00,0.7164,0.7165,0.7162,0.71635,1216800000.0
2007-12-14 05:25:00,0.71635,0.7165,0.71625,0.71635,624700002.0
2007-12-14 05:30:00,0.71635,0.7165,0.7162,0.7163,501599999.0
2007-12-14 05:35:00,0.7163,0.7164,0.71615,0.7164,950100001.0
2007-12-14 05:40:00,0.7164,0.7164,0.71615,0.7163,1129700012.0
2007-12-14 05:45:00,0.7163,0.71645,0.7162,0.7164,896699990.0
2007-12-14 05:50:00,0.7164,0.7165,0.7159,0.7159,2116900015.0
2007-12-14 05:55:00,0.7162,0.71635,0.71605,0.7163,1857600000.0
2007-12-14 06:00:00,0.7163,0.7163,0.7161,0.71625,1129300005.0
2007-12-14 06:05:00,0.71625,0.71645,0.7162,0.71635,1528899998.0
2007-12-14 06:10:00,0.71625,0.71645,0.71625,0.7164,1535400008.0
2007-12-14 06:15:00,0.7164,0.71645,0.7163,0.7164,943800003.0
2007-12-14 06:20:00,0.7164,0.7164,0.71627,0.7164,1575400014.0
2007-12-14 06:25:00,0.7164,0.7166,0.7163,0.7165,779899991.0
2007-12-14 06:30:00,0.7165,0.71665,0.71645,0.7165,2790399984.0
2007-12-14 06:35:00,0.7165,0.7167,0.7164,0.7166,1981399980.0
2007-12-14 06:40:00,0.7166,0.71705,0.7165,0.71695,1425799989.0
2007-12-14 06:45:00,0.71695,0.7172,0.71695,0.7172,3322499987.0
2007-12-14 06:50:00,0.7172,0.7172,0.7171,0.71715,898399999.0
2007-12-14 06:55:00,0.7171,0.7172,0.7169,0.717,2623700003.0
2007-12-14 07:00:00,0.717,0.7171,0.71685,0.7171,748799989.0
2007-12-14 07:05:00,0.7171,0.7171,0.71675,0.7168,2548699990.0
2007-12-14 07:10:00,0.7168,0.717,0.7167,0.7168,2551100011.0
2007-12-14 07:15:00,0.71685,0.71705,0.71675,0.71675,3317600010.0
2007-12-14 07:20:00,0.7168,0.71685,0.71645,0.71655,2151300008.0
2007-12-14 07:25:00,0.7165,0.71665,0.7164,0.7166,1510199993.0
2007-12-14 07:30:00,0.7166,0.7166,0.7162,0.7162,2754300000.0
2007-12-14 07:35:00,0.7162,0.71645,0.7161,0.7161,3605299992.0
2007-12-14 07:40:00,0.7161,0.7163,0.7161,0.71625,3771900024.0
2007-12-14 07:45:00,0.71625,0.7165,0.7162,0.7164,3584899984.0
2007-12-14 07:50:00,0.7164,0.7166,0.7163,0.7165,4368200000.0
2007-12-14 07:55:00,0.7165,0.71695,0.71645,0.71675,3215399994.0
2007-12-14 08:00:00,0.71675,0.71705,0.7167,0.71695,2448800025.0
2007-12-14 08:05:00,0.71695,0.717,0.71675,0.7169,1594000004.0
2007-12-14 08:10:00,0.7169,0.71695,0.7167,0.71695,3051999988.0
2007-12-14 08:15:00,0.717,0.71705,0.7165,0.717,2596099981.0
2007-12-14 08:20:00,0.717,0.71705,0.7169,0.717,2713200008.0
2007-12-14 08:25:00,0.717,0.71715,0.71675,0.717,2898949991.0
2007-12-14 08:30:00,0.717,0.7171,0.7168,0.71695,1674249997.0
2007-12-14 08:35:00,0.71695,0.71715,0.71675,0.71705,4386699982.0
2007-12-14 08:40:00,0.717,0.7175,0.71675,0.71685,8410599910.0
2007-12-14 08:45:00,0.7174,0.7175,0.71665,0.7168,7057599940.0
2007-12-14 08:50:00,0.7168,0.71685,0.7165,0.7167,4753200027.0
2007-12-14 08:55:00,0.7167,0.7169,0.7164,0.71665,5992300006.0
2007-12-14 09:00:00,0.71665,0.71685,0.7163,0.7167,8780700041.0
2007-12-14 09:05:00,0.7167,0.71675,0.71645,0.71655,6066700009.0
2007-12-14 09:10:00,0.71655,0.71685,0.7165,0.7168,6551999953.0
2007-12-14 09:15:00,0.71685,0.71705,0.7167,0.71695,7714900003.0
2007-12-14 09:20:00,0.7169,0.71695,0.7161,0.7168,4599800014.0
2007-12-14 09:25:00,0.7168,0.7173,0.7165,0.71715,7516200046.0
2007-12-14 09:30:00,0.71715,0.71745,0.717,0.7174,5932099992.0
2007-12-14 09:35:00,0.71735,0.7177,0.7173,0.71735,4316999994.0
2007-12-14 09:40:00,0.7173,0.7177,0.7173,0.7174,3536299988.0
2007-12-14 09:45:00,0.71735,0.7176,0.716,0.7168,6292800010.0
2007-12-14 09:50:00,0.7168,0.71685,0.7164,0.71655,5972900010.0
2007-12-14 09:55:00,0.7166,0.717,0.7165,0.7168,3635799972.0
2007-12-14 10:00:00,0.7168,0.7168,0.71635,0.7165,4863599970.0
2007-12-14 10:05:00,0.71655,0.71685,0.71645,0.7167,4521100003.0
2007-12-14 10:10:00,0.7167,0.71705,0.7164,0.7168,5627199996.0
2007-12-14 10:15:00,0.7156,0.7169,0.7156,0.71665,4411800054.0
2007-12-14 10:20:00,0.7167,0.7167,0.716,0.71645,5344800000.0
2007-12-14 10:25:00,0.71645,0.71665,0.7164,0.7165,5666300001.0
2007-12-14 10:30:00,0.7165,0.71655,0.7162,0.71635,4467100006.0
2007-12-14 10:35:00,0.71635,0.71645,0.7162,0.71625,6170700007.0
2007-12-14 10:40:00,0.7163,0.7165,0.71605,0.7162,3826799985.0
2007-12-14 10:45:00,0.7162,0.7163,0.7161,0.7162,6054999986.0
2007-12-14 10:50:00,0.71625,0.7164,0.7162,0.7164,4425100010.0
2007-12-14 10:55:00,0.7164,0.7165,0.7161,0.71615,4911199980.0
2007-12-14 11:00:00,0.71615,0.71625,0.71605,0.7162,3516599971.0
2007-12-14 11:05:00,0.7162,0.7162,0.7157,0.716,6893699998.0
2007-12-14 11:10:00,0.7161,0.7165,0.716,0.7164,6511499985.0
2007-12-14 11:15:00,0.7163,0.7165,0.716,0.71615,6511499985.0
2007-12-14 11:20:00,0.71615,0.7163,0.716,0.7163,4659400011.0
2007-12-14 11:25:00,0.7164,0.7164,0.716,0.7161,4063500010.0
2007-12-14 11:30:00,0.7161,0.7163,0.71585,0.716,6016100027.0
2007-12-14 11:35:00,0.716,0.71615,0.7158,0.7159,6121433303.0
2007-12-14 11:40:00,0.71595,0.716,0.71535,0.7155,5469399992.0
2007-12-14 11:45:00,0.7155,0.7155,0.71515,0.7153,5322499986.0
2007-12-14 11:50:00,0.7153,0.71555,0.71525,0.7155,5504900005.0
2007-12-14 11:55:00,0.7155,0.716,0.71535,0.71575,4778800020.0
2007-12-14 12:00:00,0.71555,0.71575,0.71525,0.71535,5207699999.0
2007-12-14 12:05:00,0.7153,0.7166,0.71525,0.71605,5860399978.0
2007-12-14 12:10:00,0.7161,0.7166,0.716,0.71645,5490599982.0
2007-12-14 12:15:00,0.71645,0.7165,0.71635,0.71635,5028699995.0
2007-12-14 12:20:00,0.71635,0.71665,0.7163,0.7165,5767700023.0
2007-12-14 12:25:00,0.71645,0.71655,0.71635,0.7165,6511200034.0
2007-12-14 12:30:00,0.71645,0.71675,0.71645,0.71665,3831999997.0
2007-12-14 12:35:00,0.71665,0.71675,0.7165,0.7166,7566999967.0
2007-12-14 12:40:00,0.7166,0.71685,0.7164,0.71665,4740099977.0
2007-12-14 12:45:00,0.71665,0.71685,0.7153,0.7155,5542049986.0
2007-12-14 12:50:00,0.7167,0.7167,0.7152,0.71655,5222900003.0
2007-12-14 12:55:00,0.71655,0.7169,0.71655,0.71685,5856199979.0
2007-12-14 13:00:00,0.71685,0.71685,0.7165,0.7167,3520199993.0
2007-12-14 13:05:00,0.7167,0.7167,0.7165,0.71665,2438300010.0
2007-12-14 13:10:00,0.7167,0.71675,0.71645,0.7165,4086800023.0
2007-12-14 13:15:00,0.7165,0.71675,0.71645,0.71675,6651199961.0
2007-12-14 13:20:00,0.71675,0.7168,0.71545,0.71605,7673300029.0
2007-12-14 13:25:00,0.7161,0.71625,0.7156,0.71565,7943600022.0
2007-12-14 13:30:00,0.71565,0.71595,0.7156,0.71585,2358000000.0
2007-12-14 13:35:00,0.71585,0.71595,0.7156,0.7158,5963599979.0
2007-12-14 13:40:00,0.7158,0.71625,0.71575,0.7159,4499999999.0
2007-12-14 13:45:00,0.7159,0.7159,0.7153,0.7155,4568799988.0
2007-12-14 13:50:00,0.7155,0.7158,0.7152,0.71565,3074799997.0
2007-12-14 13:55:00,0.71565,0.71605,0.71555,0.71605,2314999999.0
2007-12-14 14:00:00,0.71605,0.7161,0.71545,0.71545,2509800000.0
2007-12-14 14:05:00,0.71545,0.7159,0.71535,0.71575,3967799995.0
2007-12-14 14:10:00,0.71575,0.71585,0.7152,0.71555,4092899995.0
2007-12-14 14:15:00,0.71555,0.7159,0.71535,0.7159,4197099974.0
2007-12-14 14:20:00,0.7159,0.71615,0.71575,0.7158,4807200000.0
2007-12-14 14:25:00,0.7158,0.7158,0.71555,0.7157,2999299980.0
2007-12-14 14:30:00,0.7157,0.71585,0.7156,0.71585,2990999970.0
2007-12-14 14:35:00,0.71585,0.716,0.7158,0.71595,3336299990.0
2007-12-14 14:40:00,0.71595,0.71595,0.71565,0.7158,5219300000.0
2007-12-14 14:45:00,0.7158,0.7158,0.7154,0.71575,5132800012.0
2007-12-14 14:50:00,0.71575,0.7161,0.7157,0.7159,6007299981.0
2007-12-14 14:55:00,0.7159,0.716,0.7155,0.7156,3593699962.0
2007-12-14 15:00:00,0.7156,0.71565,0.7153,0.7156,3276399979.0
2007-12-14 15:05:00,0.71555,0.7159,0.71555,0.71565,1940599998.0
2007-12-14 15:10:00,0.7156,0.7157,0.71535,0.71565,3954399970.0
2007-12-14 15:15:00,0.71565,0.71585,0.71565,0.7158,2765199990.0
2007-12-14 15:20:00,0.7158,0.71655,0.7158,0.71625,5520300003.0
2007-12-14 15:25:00,0.7162,0.7164,0.716,0.7162,3267099993.0
2007-12-14 15:30:00,0.7162,0.71635,0.7154,0.71555,6647299993.0
2007-12-14 15:35:00,0.71555,0.71575,0.7154,0.7154,6774999976.0
2007-12-14 15:40:00,0.7148,0.7158,0.7148,0.7157,7596399996.0
2007-12-14 15:45:00,0.71565,0.7158,0.7144,0.7156,5577800047.0
2007-12-14 15:50:00,0.7156,0.7156,0.7149,0.715,5423499986.0
2007-12-14 15:55:00,0.71555,0.7158,0.7154,0.71555,6064199998.0
2007-12-14 16:00:00,0.71555,0.71565,0.7151,0.71535,7149800023.0
2007-12-14 16:05:00,0.71535,0.71545,0.7149,0.715,5176699990.0
2007-12-14 16:10:00,0.715,0.71515,0.71465,0.7147,6053200071.0
2007-12-14 16:15:00,0.7147,0.7147,0.7142,0.71455,4619400014.0
2007-12-14 16:20:00,0.71455,0.71505,0.71455,0.71495,7875899983.0
2007-12-14 16:25:00,0.715,0.715,0.71475,0.7148,5226400005.0
2007-12-14 16:30:00,0.7148,0.71485,0.7144,0.7148,4957100005.0
2007-12-14 16:35:00,0.7148,0.71505,0.71435,0.71485,7900699956.0
2007-12-14 16:40:00,0.71485,0.715,0.7142,0.7142,6594500015.0
2007-12-14 16:45:00,0.71475,0.7149,0.714,0.7141,8401799943.0
2007-12-14 16:50:00,0.7148,0.7151,0.7144,0.7151,6113699992.0
2007-12-14 16:55:00,0.7151,0.71545,0.7144,0.7146,7817699985.0
2007-12-14 17:00:00,0.7147,0.71535,0.7145,0.71535,8608499916.0
2007-12-14 17:05:00,0.71535,0.7156,0.7144,0.71535,5416247071.0
2007-12-14 17:10:00,0.71535,0.7154,0.7141,0.7148,8037199981.0
2007-12-14 17:15:00,0.7148,0.7149,0.71405,0.7141,7202950007.0
2007-12-14 17:20:00,0.7141,0.7146,0.71405,0.71435,8467599975.0
2007-12-14 17:25:00,0.7143,0.7147,0.7143,0.7147,7842499992.0
2007-12-14 17:30:00,0.7146,0.71465,0.7145,0.71455,6398259058.0
2007-12-14 17:35:00,0.7146,0.7146,0.7139,0.7139,7070800045.0
2007-12-14 17:40:00,0.71455,0.7146,0.714,0.7144,7670400001.0
2007-12-14 17:45:00,0.7143,0.7144,0.7139,0.7141,6818199984.0
2007-12-14 17:50:00,0.7142,0.7144,0.7142,0.7144,9694999975.0
2007-12-14 17:55:00,0.7145,0.71465,0.7141,0.7144,9621200043.0
2007-12-14 18:00:00,0.7145,0.7148,0.7144,0.7145,8846199939.0
2007-12-14 18:05:00,0.7146,0.7147,0.7144,0.7146,5362800020.0
2007-12-14 18:10:00,0.7144,0.71445,0.7142,0.7142,6472899981.0
2007-12-14 18:15:00,0.71425,0.71445,0.7142,0.7143,5478899985.0
2007-12-14 18:20:00,0.7143,0.7147,0.71425,0.7147,4626100017.0
2007-12-14 18:25:00,0.71455,0.71465,0.7145,0.71455,1357600002.0
2007-12-14 18:30:00,0.71475,0.7148,0.71435,0.7146,6376600001.0
2007-12-14 18:35:00,0.7146,0.7147,0.7144,0.7146,1938400008.0
2007-12-14 18:40:00,0.7139,0.7145,0.7139,0.71445,8226099999.0
2007-12-14 18:45:00,0.71445,0.71465,0.7139,0.7141,8357400024.0
2007-12-14 18:50:00,0.71435,0.7145,0.71435,0.7144,4230400006.0
2007-12-14 18:55:00,0.7144,0.7145,0.71415,0.71445,7865400002.0
2007-12-14 19:00:00,0.71445,0.7147,0.71435,0.71465,1864099987.0
2007-12-14 19:05:00,0.71465,0.7147,0.71445,0.71465,1774000004.0
2007-12-14 19:10:00,0.71465,0.7148,0.71445,0.7145,5088199980.0
2007-12-14 19:15:00,0.7145,0.7148,0.71445,0.7147,6725800019.0
2007-12-14 19:20:00,0.7147,0.71485,0.71465,0.71475,4529199997.0
2007-12-14 19:25:00,0.71475,0.7148,0.7146,0.71475,4677899986.0
2007-12-14 19:30:00,0.71475,0.7148,0.71445,0.71465,5985000008.0
2007-12-14 19:35:00,0.71465,0.7148,0.7146,0.71465,3886600017.0
2007-12-14 19:40:00,0.71465,0.71465,0.71415,0.71455,7180300002.0
2007-12-14 19:45:00,0.71455,0.7152,0.7145,0.7152,5819799912.0
2007-12-14 19:50:00,0.71445,0.71465,0.7144,0.7144,5523649940.0
2007-12-14 19:55:00,0.7144,0.7156,0.7143,0.7146,4272099975.0
2007-12-14 20:00:00,0.7146,0.71475,0.7144,0.7146,5323299942.0
2007-12-14 20:05:00,0.7146,0.7154,0.7144,0.7146,5334749989.0
2007-12-14 20:10:00,0.7146,0.71465,0.7146,0.71465,2286499990.0
2007-12-14 20:15:00,0.71465,0.7149,0.7146,0.7149,2538300007.0
2007-12-14 20:20:00,0.7149,0.7149,0.7147,0.7148,2905099998.0
2007-12-14 20:25:00,0.7148,0.7149,0.71475,0.7148,1735600002.0
2007-12-14 20:30:00,0.71475,0.7149,0.7146,0.71475,6858499946.0
2007-12-14 20:35:00,0.71475,0.715,0.7147,0.71485,5833599939.0
2007-12-14 20:40:00,0.71485,0.7155,0.7148,0.71505,4786599993.0
2007-12-14 20:45:00,0.71505,0.71525,0.7149,0.71525,4177700004.0
2007-12-14 20:50:00,0.71525,0.7156,0.71515,0.71545,4160199997.0
2007-12-14 20:55:00,0.7154,0.7157,0.71535,0.7155,4123200001.0
2007-12-14 21:00:00,0.7156,0.7156,0.7152,0.71525,7884499990.0
2007-12-14 21:05:00,0.71525,0.71545,0.71495,0.71495,6065299977.0
2007-12-14 21:10:00,0.71495,0.71515,0.71495,0.715,3427600011.0
2007-12-14 21:15:00,0.715,0.71515,0.7149,0.71495,3421299992.0
2007-12-14 21:20:00,0.71495,0.71505,0.71485,0.71495,3779000025.0
2007-12-14 21:25:00,0.71495,0.71505,0.71485,0.71505,3823299965.0
2007-12-14 21:30:00,0.715,0.71525,0.715,0.7152,5518800006.0
2007-12-14 21:35:00,0.7152,0.71565,0.7151,0.7155,4972400008.0
2007-12-14 21:40:00,0.71555,0.7156,0.7154,0.71555,3228749992.0
2007-12-14 21:45:00,0.71555,0.71575,0.7154,0.71555,4073099985.0
2007-12-14 21:50:00,0.71555,0.71565,0.7154,0.71555,3405999984.0
2007-12-14 21:55:00,0.71555,0.71565,0.7155,0.7155,3272299990.0
2007-12-14 22:00:00,0.7155,0.7157,0.71545,0.71545,5286500036.0
2007-12-14 22:05:00,0.7155,0.71565,0.7149,0.71555,3120800007.0
2007-12-14 22:10:00,0.71555,0.71555,0.71525,0.71545,2654199984.0
2007-12-14 22:15:00,0.7154,0.71545,0.71525,0.7153,5925099997.0
2007-12-14 22:20:00,0.7152,0.7153,0.7152,0.71525,2810600001.0
2007-12-14 22:25:00,0.71525,0.7153,0.7152,0.71525,2801599999.0
2007-12-14 22:30:00,0.7153,0.71535,0.71515,0.7153,4125599999.0
2007-12-14 22:35:00,0.7152,0.7153,0.715,0.715,3737199978.0
2007-12-14 22:40:00,0.715,0.71505,0.7149,0.71505,5891799992.0
2007-12-14 22:45:00,0.715,0.71505,0.71485,0.7149,2219950001.0
2007-12-14 22:50:00,0.7149,0.715,0.71475,0.7148,5093400008.0
2007-12-14 22:55:00,0.7148,0.715,0.7147,0.71495,2165400007.0
2007-12-14 23:00:00,0.71495,0.71505,0.71479,0.71489,2481599992.0
2007-12-14 23:05:00,0.71486,0.71505,0.71482,0.71483,2786499981.0
2007-12-14 23:10:00,0.71495,0.71514,0.71487,0.71499,2585399997.0
2007-12-14 23:15:00,0.715,0.71512,0.71484,0.715,2931399982.0
2007-12-14 23:20:00,0.71506,0.7153,0.71502,0.71524,3738699996.0
2007-12-14 23:25:00,0.71519,0.7154,0.715,0.715,1549099987.0
2007-12-14 23:30:00,0.71502,0.7152,0.71493,0.71508,2458399991.0
2007-12-14 23:35:00,0.71508,0.71522,0.71497,0.7151,1931099988.0
2007-12-14 23:40:00,0.71507,0.71513,0.71479,0.71479,3135499984.0
2007-12-14 23:45:00,0.71478,0.71502,0.71476,0.71484,4468599977.0
2007-12-14 23:50:00,0.71487,0.71496,0.71473,0.71487,3102799979.0
2007-12-14 23:55:00,0.7148,0.71509,0.7148,0.71496,3984599989.0
2007-12-17 00:00:00,0.71404,0.71429,0.7138,0.7138,2421399993.0
2007-12-17 00:05:00,0.7138,0.714,0.7135,0.7138,3367000018.0
2007-12-17 00:10:00,0.7138,0.7139,0.7137,0.7138,1786599997.0
2007-12-17 00:15:00,0.7139,0.7139,0.7135,0.7138,1979600011.0
2007-12-17 00:20:00,0.7138,0.7139,0.7136,0.7137,939200002.0
2007-12-17 00:25:00,0.7137,0.7138,0.7136,0.7137,1098299998.0
2007-12-17 00:30:00,0.7137,0.7138,0.7136,0.71375,966000000.0
2007-12-17 00:35:00,0.71375,0.7139,0.7136,0.7138,1236199999.0
2007-12-17 00:40:00,0.7138,0.7142,0.7137,0.7141,1137400000.0
2007-12-17 00:45:00,0.7141,0.7141,0.71395,0.7141,392800000.0
2007-12-17 00:50:00,0.714,0.7142,0.7139,0.7142,730200000.0
2007-12-17 00:55:00,0.7142,0.7143,0.71405,0.7143,393700000.0
2007-12-17 01:00:00,0.7143,0.7144,0.714,0.7144,967799998.0
2007-12-17 01:05:00,0.7144,0.71455,0.71435,0.71455,1121300000.0
2007-12-17 01:10:00,0.71455,0.71455,0.7143,0.7143,445600000.0
2007-12-17 01:15:00,0.71435,0.7144,0.71415,0.71435,552400000.0
2007-12-17 01:20:00,0.71435,0.7146,0.71415,0.7146,1050100000.0
2007-12-17 01:25:00,0.7146,0.71505,0.7145,0.715,1608300000.0
2007-12-17 01:30:00,0.715,0.71545,0.7148,0.71535,1140100000.0
2007-12-17 01:35:00,0.71535,0.7154,0.71505,0.7152,603300000.0
2007-12-17 01:40:00,0.7152,0.7152,0.71475,0.7151,869100000.0
2007-12-17 01:45:00,0.7151,0.71545,0.7149,0.7151,1084700000.0
2007-12-17 01:50:00,0.715,0.71535,0.715,0.7151,663500000.0
2007-12-17 01:55:00,0.7152,0.7153,0.7147,0.7148,652200000.0
2007-12-17 02:00:00,0.7148,0.7153,0.7148,0.715,2493599989.0
2007-12-17 02:05:00,0.715,0.7152,0.71485,0.7151,922299987.0
2007-12-17 02:10:00,0.7151,0.71545,0.715,0.7154,3323900023.0
2007-12-17 02:15:00,0.7154,0.7155,0.71495,0.7154,1545200008.0
2007-12-17 02:20:00,0.7154,0.7154,0.7152,0.7153,1633600005.0
2007-12-17 02:25:00,0.7154,0.7154,0.71505,0.7152,1231300002.0
2007-12-17 02:30:00,0.7152,0.7155,0.7151,0.71515,2290099998.0
2007-12-17 02:35:00,0.71515,0.71535,0.71495,0.71525,324800000.0
2007-12-17 02:40:00,0.71525,0.71535,0.71495,0.71515,774800000.0
2007-12-17 02:45:00,0.71515,0.71535,0.7151,0.7153,1100399997.0
2007-12-17 02:50:00,0.7153,0.71555,0.7152,0.7153,1500200000.0
2007-12-17 02:55:00,0.7153,0.7154,0.7153,0.7154,517000000.0
2007-12-17 03:00:00,0.7154,0.71545,0.71535,0.71535,381100000.0
2007-12-17 03:05:00,0.71535,0.7154,0.71515,0.7153,779100000.0
2007-12-17 03:10:00,0.7153,0.71545,0.71525,0.7154,421300000.0
2007-12-17 03:15:00,0.7154,0.7154,0.7151,0.7154,724399994.0
2007-12-17 03:20:00,0.7154,0.71555,0.71525,0.71545,927700005.0
2007-12-17 03:25:00,0.71545,0.7155,0.71525,0.71535,518300010.0
2007-12-17 03:30:00,0.71525,0.71535,0.71515,0.7153,1466400002.0
2007-12-17 03:35:00,0.7153,0.7154,0.71525,0.7153,2719999989.0
2007-12-17 03:40:00,0.7153,0.71535,0.7152,0.7153,1443600000.0
2007-12-17 03:45:00,0.7153,0.7153,0.71515,0.7152,621599997.0
2007-12-17 03:50:00,0.7152,0.7152,0.71495,0.71505,879499996.0
2007-12-17 03:55:00,0.715,0.71525,0.71495,0.71515,979399999.0
2007-12-17 04:00:00,0.7151,0.7153,0.715,0.71525,972000001.0
2007-12-17 04:05:00,0.71525,0.71535,0.71505,0.7153,1671600002.0
2007-12-17 04:10:00,0.71535,0.7154,0.7151,0.71515,753099999.0
2007-12-17 04:15:00,0.71515,0.7155,0.71505,0.71535,917199999.0
2007-12-17 04:20:00,0.71535,0.7155,0.7152,0.71535,585400000.0
2007-12-17 04:25:00,0.71535,0.7154,0.71525,0.71525,397800000.0
2007-12-17 04:30:00,0.71525,0.7154,0.715,0.7151,1800100001.0
2007-12-17 04:35:00,0.71515,0.71535,0.71495,0.7153,863400002.0
2007-12-17 04:40:00,0.7154,0.71545,0.7152,0.71545,1390600010.0
2007-12-17 04:45:00,0.71545,0.7155,0.7153,0.71535,1437499996.0
2007-12-17 04:50:00,0.7154,0.71545,0.7153,0.7154,1099100002.0
2007-12-17 04:55:00,0.7154,0.71545,0.7153,0.71535,588799999.0
2007-12-17 05:00:00,0.71535,0.7155,0.71515,0.71515,1564900000.0
2007-12-17 05:05:00,0.71515,0.71525,0.71495,0.7152,1213000000.0
2007-12-17 05:10:00,0.7152,0.71525,0.7148,0.7149,2678755301.0
2007-12-17 05:15:00,0.71485,0.715,0.71475,0.715,2072299999.0
2007-12-17 05:20:00,0.715,0.715,0.71465,0.7149,735800000.0
2007-12-17 05:25:00,0.7149,0.715,0.7148,0.7149,1273999998.0
2007-12-17 05:30:00,0.7148,0.715,0.7148,0.71495,3091099999.0
2007-12-17 05:35:00,0.71495,0.7151,0.71485,0.715,841600003.0
2007-12-17 05:40:00,0.715,0.7151,0.7148,0.7149,1410399997.0
2007-12-17 05:45:00,0.71495,0.7151,0.7149,0.715,364800000.0
2007-12-17 05:50:00,0.71495,0.71505,0.71485,0.715,2278000000.0
2007-12-17 05:55:00,0.71505,0.71505,0.7149,0.71495,881200001.0
2007-12-17 06:00:00,0.71495,0.7152,0.71495,0.7151,1066400006.0
2007-12-17 06:05:00,0.71505,0.7151,0.71505,0.71505,355199999.0
2007-12-17 06:10:00,0.71505,0.7151,0.7149,0.7149,1426400000.0
2007-12-17 06:15:00,0.7149,0.7149,0.71475,0.7148,676500000.0
2007-12-17 06:20:00,0.71485,0.7149,0.71475,0.71485,470400000.0
2007-12-17 06:25:00,0.7148,0.7148,0.71445,0.71475,946100004.0
2007-12-17 06:30:00,0.71475,0.71485,0.7145,0.71485,449900000.0
2007-12-17 06:35:00,0.7148,0.715,0.7147,0.7149,858600000.0
2007-12-17 06:40:00,0.7149,0.715,0.7148,0.7149,889899999.0
2007-12-17 06:45:00,0.7149,0.7151,0.71475,0.715,2220599996.0
2007-12-17 06:50:00,0.715,0.71505,0.71475,0.71495,3056100024.0
2007-12-17 06:55:00,0.7149,0.7151,0.7149,0.71505,2131800023.0
2007-12-17 07:00:00,0.71505,0.7151,0.71495,0.7151,1386099991.0
2007-12-17 07:05:00,0.71505,0.7151,0.7149,0.7151,533000000.0
2007-12-17 07:10:00,0.71505,0.7152,0.71495,0.7151,610299997.0
2007-12-17 07:15:00,0.7151,0.71515,0.71505,0.71515,455200000.0
2007-12-17 07:20:00,0.7151,0.7152,0.715,0.7152,564400002.0
2007-12-17 07:25:00,0.7152,0.7152,0.7151,0.7152,242299999.0
2007-12-17 07:30:00,0.71515,0.7152,0.71505,0.71515,220500000.0
2007-12-17 07:35:00,0.71515,0.7152,0.71505,0.71505,478400000.0
2007-12-17 07:40:00,0.7151,0.71535,0.715,0.71535,1286200000.0
2007-12-17 07:45:00,0.71535,0.7154,0.71515,0.7154,673300000.0
2007-12-17 07:50:00,0.7154,0.7155,0.7152,0.7154,1384700002.0
2007-12-17 07:55:00,0.7154,0.71545,0.71505,0.71535,1987500013.0
2007-12-17 08:00:00,0.71535,0.7154,0.7152,0.7152,928600000.0
2007-12-17 08:05:00,0.71525,0.7153,0.7149,0.71515,528100000.0
2007-12-17 08:10:00,0.71515,0.71515,0.715,0.71515,907699999.0
2007-12-17 08:15:00,0.71515,0.71515,0.71505,0.71515,1031900000.0
2007-12-17 08:20:00,0.7151,0.7153,0.71475,0.7148,2655299995.0
2007-12-17 08:25:00,0.7148,0.71505,0.71475,0.715,1492199990.0
2007-12-17 08:30:00,0.715,0.71505,0.7149,0.715,1597000001.0
2007-12-17 08:35:00,0.71495,0.71515,0.7149,0.71515,643900001.0
2007-12-17 08:40:00,0.71515,0.7152,0.715,0.7151,735400000.0
2007-12-17 08:45:00,0.7151,0.71515,0.7148,0.715,1220999999.0
2007-12-17 08:50:00,0.715,0.71535,0.71485,0.7149,3729199996.0
2007-12-17 08:55:00,0.7149,0.715,0.7146,0.7147,4653299975.0
2007-12-17 09:00:00,0.71465,0.71475,0.71455,0.7147,3131499986.0
2007-12-17 09:05:00,0.71445,0.715,0.71445,0.7149,2247099999.0
2007-12-17 09:10:00,0.71495,0.71525,0.7149,0.7151,1907900003.0
2007-12-17 09:15:00,0.7151,0.7153,0.71505,0.7153,1612299989.0
2007-12-17 09:20:00,0.71525,0.7154,0.71505,0.7152,1488099996.0
2007-12-17 09:25:00,0.7152,0.7156,0.71515,0.7153,4315299994.0
2007-12-17 09:30:00,0.7153,0.71535,0.71465,0.71465,3151399984.0
2007-12-17 09:35:00,0.7147,0.7147,0.7143,0.7145,4556399983.0
2007-12-17 09:40:00,0.7145,0.7146,0.71435,0.7145,4774900001.0
2007-12-17 09:45:00,0.7145,0.7145,0.71425,0.71435,3922099992.0
2007-12-17 09:50:00,0.71435,0.71465,0.71415,0.7146,6882399999.0
2007-12-17 09:55:00,0.7146,0.71495,0.71435,0.7148,7162099977.0
2007-12-17 10:00:00,0.7145,0.715,0.7144,0.7146,8658400030.0
2007-12-17 10:05:00,0.7145,0.7147,0.71385,0.71415,8811400013.0
2007-12-17 10:10:00,0.71415,0.7144,0.7141,0.71415,5746900000.0
2007-12-17 10:15:00,0.71415,0.71455,0.7141,0.7142,5650699976.0
2007-12-17 10:20:00,0.7142,0.71425,0.71405,0.7142,2721299996.0
2007-12-17 10:25:00,0.7142,0.7142,0.71375,0.7139,4348100010.0
2007-12-17 10:30:00,0.7139,0.7143,0.7137,0.7138,6988799992.0
2007-12-17 10:35:00,0.71415,0.71425,0.7139,0.714,4884999982.0
2007-12-17 10:40:00,0.714,0.7141,0.7137,0.714,5443000009.0
2007-12-17 10:45:00,0.714,0.7144,0.7134,0.7143,8711099961.0
2007-12-17 10:50:00,0.7143,0.71455,0.7141,0.7145,6599000021.0
2007-12-17 10:55:00,0.7145,0.71455,0.71435,0.71445,3366600002.0
2007-12-17 11:00:00,0.7145,0.71465,0.71435,0.7146,5938199991.0
2007-12-17 11:05:00,0.7146,0.7148,0.7127,0.71415,7670499999.0
2007-12-17 11:10:00,0.71415,0.71465,0.71415,0.7144,6382600006.0
2007-12-17 11:15:00,0.7144,0.7144,0.714,0.7141,5397299988.0
2007-12-17 11:20:00,0.7141,0.7142,0.7138,0.71385,5867200017.0
2007-12-17 11:25:00,0.71385,0.71415,0.7138,0.714,3346000005.0
2007-12-17 11:30:00,0.714,0.7141,0.71365,0.7137,4073300026.0
2007-12-17 11:35:00,0.71375,0.71395,0.71365,0.7138,5498999976.0
2007-12-17 11:40:00,0.7138,0.7139,0.7135,0.7136,5784399990.0
2007-12-17 11:45:00,0.71355,0.7137,0.71345,0.7137,5578099998.0
2007-12-17 11:50:00,0.7137,0.7138,0.7127,0.71345,4470900002.0
2007-12-17 11:55:00,0.71345,0.7135,0.7129,0.71295,5519199994.0
2007-12-17 12:00:00,0.71295,0.713,0.7125,0.71265,5883499995.0
2007-12-17 12:05:00,0.71265,0.7129,0.7126,0.71275,1990499986.0
2007-12-17 12:10:00,0.71275,0.7129,0.71245,0.7125,6240900011.0
2007-12-17 12:15:00,0.7125,0.71255,0.71235,0.71245,3944000001.0
2007-12-17 12:20:00,0.71245,0.7127,0.71225,0.71265,5529800051.0
2007-12-17 12:25:00,0.71265,0.7131,0.71245,0.71295,8065300026.0
2007-12-17 12:30:00,0.7129,0.71315,0.7126,0.71275,5673399998.0
2007-12-17 12:35:00,0.71275,0.713,0.71255,0.7127,6193500018.0
2007-12-17 12:40:00,0.71275,0.71285,0.7123,0.71275,3404800019.0
2007-12-17 12:45:00,0.71275,0.71285,0.71255,0.71265,2350600004.0
2007-12-17 12:50:00,0.71265,0.71285,0.71255,0.71255,5480300002.0
2007-12-17 12:55:00,0.71265,0.71275,0.7123,0.7126,5188899994.0
2007-12-17 13:00:00,0.7123,0.71295,0.7122,0.7129,5710000050.0
2007-12-17 13:05:00,0.7129,0.71295,0.7126,0.71285,4839599974.0
2007-12-17 13:10:00,0.71285,0.713,0.71255,0.713,5421499942.0
2007-12-17 13:15:00,0.713,0.7131,0.71285,0.71305,3858199990.0
2007-12-17 13:20:00,0.71305,0.7137,0.71295,0.7136,5633900037.0
2007-12-17 13:25:00,0.713,0.71315,0.7129,0.71295,3820300014.0
2007-12-17 13:30:00,0.71295,0.71295,0.7126,0.71265,4597700013.0
2007-12-17 13:35:00,0.71265,0.7136,0.7124,0.7136,7291800052.0
2007-12-17 13:40:00,0.7135,0.7137,0.71245,0.71245,7828000110.0
2007-12-17 13:45:00,0.71245,0.71265,0.71225,0.71245,4248999981.0
2007-12-17 13:50:00,0.71245,0.7138,0.71235,0.7134,6376299952.0
2007-12-17 13:55:00,0.71245,0.7135,0.7123,0.7124,5993100037.0
2007-12-17 14:00:00,0.7134,0.7134,0.71225,0.7134,8044050000.0
2007-12-17 14:05:00,0.7135,0.7137,0.7127,0.71285,4538999985.0
2007-12-17 14:10:00,0.71285,0.7135,0.7128,0.7129,3430500000.0
2007-12-17 14:15:00,0.71295,0.7132,0.71265,0.71315,4336299988.0
2007-12-17 14:20:00,0.7139,0.7139,0.7132,0.7136,5479400036.0
2007-12-17 14:25:00,0.7136,0.71365,0.7134,0.71355,2663730251.0
2007-12-17 14:30:00,0.71355,0.71355,0.7133,0.7135,2270047258.0
2007-12-17 14:35:00,0.7135,0.71365,0.71345,0.71365,2034919966.0
2007-12-17 14:40:00,0.71365,0.7138,0.71325,0.7133,4313500004.0
2007-12-17 14:45:00,0.7133,0.71375,0.7133,0.71375,2649999996.0
2007-12-17 14:50:00,0.71375,0.7139,0.71335,0.7134,2902999981.0
2007-12-17 14:55:00,0.7134,0.7136,0.7133,0.71335,5535200007.0
2007-12-17 15:00:00,0.71345,0.7135,0.71325,0.71345,6502800011.0
2007-12-17 15:05:00,0.71345,0.7138,0.71345,0.71355,3273099987.0
2007-12-17 15:10:00,0.71355,0.7137,0.7134,0.7136,2211499993.0
2007-12-17 15:15:00,0.7136,0.71395,0.71335,0.71385,5921999986.0
2007-12-17 15:20:00,0.71385,0.71405,0.7136,0.71375,6006100025.0
2007-12-17 15:25:00,0.71375,0.71375,0.71335,0.71335,7465000032.0
2007-12-17 15:30:00,0.7134,0.71345,0.7132,0.71335,5535649989.0
2007-12-17 15:35:00,0.71335,0.7136,0.7131,0.71355,5397800026.0
2007-12-17 15:40:00,0.7129,0.7136,0.7128,0.7135,1320399996.0
2007-12-17 15:45:00,0.71355,0.71375,0.7128,0.7136,4004599982.0
2007-12-17 15:50:00,0.7135,0.71355,0.71335,0.7134,4408499973.0
2007-12-17 15:55:00,0.7134,0.7134,0.7132,0.7133,4038900024.0
2007-12-17 16:00:00,0.7126,0.71315,0.7125,0.7126,6675599920.0
2007-12-17 16:05:00,0.7127,0.71385,0.7127,0.7138,5282900001.0
2007-12-17 16:10:00,0.7138,0.7139,0.71365,0.7139,3826500044.0
2007-12-17 16:15:00,0.7139,0.7139,0.7137,0.7138,3770900022.0
2007-12-17 16:20:00,0.7138,0.71385,0.71365,0.7137,3691099978.0
2007-12-17 16:25:00,0.7137,0.71375,0.7132,0.71325,4239699983.0
2007-12-17 16:30:00,0.71335,0.71335,0.71305,0.71325,7514799946.0
2007-12-17 16:35:00,0.7129,0.7133,0.7128,0.7128,6626499921.0
2007-12-17 16:40:00,0.71285,0.713,0.71275,0.7129,5525899985.0
2007-12-17 16:45:00,0.7129,0.71295,0.71285,0.7129,5728800008.0
2007-12-17 16:50:00,0.7129,0.713,0.71285,0.7129,5259099984.0
2007-12-17 16:55:00,0.7129,0.7133,0.71275,0.71275,3838699996.0
2007-12-17 17:00:00,0.71275,0.7131,0.7125,0.7131,7354100021.0
2007-12-17 17:05:00,0.71265,0.7132,0.7125,0.7127,6538000016.0
2007-12-17 17:10:00,0.7127,0.7131,0.71255,0.7131,6529899935.0
2007-12-17 17:15:00,0.713,0.713,0.7126,0.71275,6539099977.0
2007-12-17 17:20:00,0.71275,0.71285,0.71265,0.7128,5358499984.0
2007-12-17 17:25:00,0.7128,0.7129,0.7127,0.7128,5165400021.0
2007-12-17 17:30:00,0.7128,0.71315,0.71275,0.713,5399500000.0
2007-12-17 17:35:00,0.713,0.71305,0.71275,0.71285,4159600007.0
2007-12-17 17:40:00,0.71285,0.7133,0.7128,0.713,4385299993.0
2007-12-17 17:45:00,0.713,0.7133,0.71295,0.71315,5011900003.0
2007-12-17 17:50:00,0.71315,0.7132,0.71305,0.7131,2734299997.0
2007-12-17 17:55:00,0.7131,0.71335,0.71305,0.71335,4982799984.0
2007-12-17 18:00:00,0.71335,0.7135,0.7121,0.7131,8476899982.0
2007-12-17 18:05:00,0.71315,0.7132,0.713,0.71305,5859399999.0
2007-12-17 18:10:00,0.71305,0.71315,0.7129,0.7131,4577100025.0
2007-12-17 18:15:00,0.71315,0.7132,0.713,0.7131,2357499993.0
2007-12-17 18:20:00,0.7131,0.7132,0.71305,0.7131,3285600004.0
2007-12-17 18:25:00,0.7132,0.7132,0.71295,0.71295,4621599979.0
2007-12-17 18:30:00,0.71295,0.71305,0.7128,0.71285,6104299968.0
2007-12-17 18:35:00,0.71285,0.713,0.71275,0.71285,4187299999.0
2007-12-17 18:40:00,0.71285,0.71295,0.71275,0.7129,3317400003.0
2007-12-17 18:45:00,0.7129,0.7131,0.7128,0.7129,3322200013.0
2007-12-17 18:50:00,0.7129,0.713,0.7124,0.71245,7305400037.0
2007-12-17 18:55:00,0.71245,0.71245,0.7122,0.7124,4065000000.0
2007-12-17 19:00:00,0.71235,0.71245,0.71195,0.71205,6132500007.0
2007-12-17 19:05:00,0.71205,0.7122,0.712,0.7122,4560249978.0
2007-12-17 19:10:00,0.7121,0.71225,0.712,0.71205,2966799992.0
2007-12-17 19:15:00,0.71205,0.71215,0.7118,0.7119,3112399990.0
2007-12-17 19:20:00,0.712,0.712,0.7116,0.7117,3232899985.0
2007-12-17 19:25:00,0.7117,0.71205,0.7117,0.7119,3578000001.0
2007-12-17 19:30:00,0.7119,0.712,0.71165,0.71175,3743299997.0
2007-12-17 19:35:00,0.71175,0.71175,0.71145,0.71155,6264899987.0
2007-12-17 19:40:00,0.71155,0.7117,0.71155,0.71165,2152799992.0
2007-12-17 19:45:00,0.7116,0.7117,0.7114,0.71155,3073199983.0
2007-12-17 19:50:00,0.71155,0.71175,0.71125,0.7115,4231499994.0
2007-12-17 19:55:00,0.7115,0.7118,0.7112,0.71155,6208399989.0
2007-12-17 20:00:00,0.7115,0.7116,0.71135,0.71155,3458899990.0
2007-12-17 20:05:00,0.7116,0.71185,0.7115,0.71175,3540800011.0
2007-12-17 20:10:00,0.71175,0.7119,0.71175,0.7118,1396400000.0
2007-12-17 20:15:00,0.7118,0.71205,0.71175,0.71195,3085199967.0
2007-12-17 20:20:00,0.712,0.71215,0.7119,0.71195,1699199982.0
2007-12-17 20:25:00,0.71195,0.7121,0.7119,0.7121,3389799960.0
2007-12-17 20:30:00,0.7121,0.71215,0.71195,0.7121,2208199990.0
2007-12-17 20:35:00,0.71215,0.71225,0.712,0.71205,1708799986.0
2007-12-17 20:40:00,0.71205,0.71205,0.7118,0.71185,4119099967.0
2007-12-17 20:45:00,0.71185,0.712,0.7118,0.71195,3031199968.0
2007-12-17 20:50:00,0.71195,0.7121,0.71185,0.7121,1776399998.0
2007-12-17 20:55:00,0.71205,0.7121,0.712,0.71205,1271700000.0
2007-12-17 21:00:00,0.71205,0.71215,0.712,0.7121,1984399996.0
2007-12-17 21:05:00,0.712,0.7121,0.71135,0.7114,3121099991.0
2007-12-17 21:10:00,0.7114,0.71175,0.7114,0.71165,4895299989.0
2007-12-17 21:15:00,0.71165,0.7118,0.7114,0.7115,4115899969.0
2007-12-17 21:20:00,0.7115,0.71175,0.7115,0.71175,3110599977.0
2007-12-17 21:25:00,0.71175,0.712,0.7117,0.71195,3185400016.0
2007-12-17 21:30:00,0.71195,0.7121,0.71185,0.7121,1310699997.0
2007-12-17 21:35:00,0.7121,0.71215,0.712,0.71205,1509799999.0
2007-12-17 21:40:00,0.71205,0.7122,0.71195,0.71205,2926199962.0
2007-12-17 21:45:00,0.71205,0.71215,0.712,0.7121,1618199993.0
2007-12-17 21:50:00,0.71215,0.71215,0.7119,0.712,1721799999.0
2007-12-17 21:55:00,0.712,0.712,0.7118,0.71195,6680199990.0
2007-12-17 22:00:00,0.7119,0.71205,0.71175,0.712,3373499977.0
2007-12-17 22:05:00,0.712,0.7121,0.71195,0.712,3246499998.0
2007-12-17 22:10:00,0.712,0.71215,0.71195,0.71205,1432299991.0
2007-12-17 22:15:00,0.7121,0.7121,0.712,0.71205,1647200017.0
2007-12-17 22:20:00,0.7121,0.7122,0.712,0.71215,1442699985.0
2007-12-17 22:25:00,0.7122,0.7122,0.712,0.71205,2368100004.0
2007-12-17 22:30:00,0.71205,0.7121,0.7118,0.71195,1486499981.0
2007-12-17 22:35:00,0.7119,0.712,0.71175,0.7119,1419999997.0
2007-12-17 22:40:00,0.7119,0.71205,0.71185,0.712,1354800002.0
2007-12-17 22:45:00,0.71195,0.712,0.71175,0.71195,2034599997.0
2007-12-17 22:50:00,0.71195,0.71215,0.71185,0.71215,2405799995.0
2007-12-17 22:55:00,0.71215,0.71255,0.71215,0.71245,2647100018.0
2007-12-17 23:00:00,0.71245,0.71245,0.71225,0.7123,1882900001.0
2007-12-17 23:05:00,0.7123,0.71245,0.7123,0.7124,1754799999.0
2007-12-17 23:10:00,0.7124,0.71245,0.7122,0.71225,2734299998.0
2007-12-17 23:15:00,0.71225,0.71225,0.71185,0.71195,2936199993.0
2007-12-17 23:20:00,0.71195,0.71215,0.71185,0.712,2736000006.0
2007-12-17 23:25:00,0.71205,0.7122,0.712,0.7121,4387800013.0
2007-12-17 23:30:00,0.71205,0.7121,0.71195,0.71205,1754200022.0
2007-12-17 23:35:00,0.7121,0.7122,0.712,0.71205,2634999995.0
2007-12-17 23:40:00,0.71205,0.71205,0.71185,0.71195,3463399983.0
2007-12-17 23:45:00,0.7121,0.71245,0.71195,0.7124,1744599999.0
2007-12-17 23:50:00,0.7124,0.71255,0.71225,0.7125,1577299988.0
2007-12-17 23:55:00,0.7124,0.7126,0.7124,0.71255,308600001.0
2007-12-18 00:00:00,0.7125,0.7126,0.7124,0.7124,718500000.0
2007-12-18 00:05:00,0.7124,0.7125,0.712,0.712,1436799996.0
2007-12-18 00:10:00,0.7122,0.7124,0.7121,0.7123,2052200002.0
2007-12-18 00:15:00,0.7123,0.7124,0.7121,0.7123,707799996.0
2007-12-18 00:20:00,0.7124,0.71275,0.71225,0.7126,815700000.0
2007-12-18 00:25:00,0.7126,0.7129,0.7125,0.71275,1034600001.0
2007-12-18 00:30:00,0.7127,0.713,0.7125,0.713,2281699994.0
2007-12-18 00:35:00,0.713,0.713,0.7127,0.71295,1449699997.0
2007-12-18 00:40:00,0.71295,0.71295,0.7123,0.7128,611800000.0
2007-12-18 00:45:00,0.71275,0.7128,0.7125,0.7127,765200006.0
2007-12-18 00:50:00,0.71265,0.7128,0.7125,0.71275,542699996.0
2007-12-18 00:55:00,0.7127,0.71305,0.71255,0.71285,1121999997.0
2007-12-18 01:00:00,0.71285,0.7129,0.7126,0.71265,1193300000.0
2007-12-18 01:05:00,0.71265,0.71275,0.71245,0.7125,1603600000.0
2007-12-18 01:10:00,0.71255,0.7128,0.7124,0.71275,2712000002.0
2007-12-18 01:15:00,0.7128,0.7129,0.7127,0.7128,1081000000.0
2007-12-18 01:20:00,0.7126,0.7128,0.7126,0.7127,395600000.0
2007-12-18 01:25:00,0.7127,0.71285,0.71265,0.7128,993699999.0
2007-12-18 01:30:00,0.7128,0.713,0.7127,0.7129,671000000.0
2007-12-18 01:35:00,0.7129,0.71295,0.7127,0.71285,529800000.0
2007-12-18 01:40:00,0.7128,0.71295,0.71275,0.7129,206400000.0
2007-12-18 01:45:00,0.7129,0.713,0.71265,0.713,1002200000.0
2007-12-18 01:50:00,0.713,0.7131,0.7129,0.7131,609200000.0
2007-12-18 01:55:00,0.7131,0.7131,0.71285,0.713,240800000.0
2007-12-18 02:00:00,0.713,0.71305,0.71275,0.71295,2308300003.0
2007-12-18 02:05:00,0.71295,0.71315,0.7129,0.7131,859399984.0
2007-12-18 02:10:00,0.7131,0.7133,0.713,0.71305,1654100009.0
2007-12-18 02:15:00,0.71295,0.71305,0.7127,0.71295,1663700019.0
2007-12-18 02:20:00,0.71295,0.713,0.71285,0.7129,568600000.0
2007-12-18 02:25:00,0.7129,0.713,0.71275,0.71285,731599999.0
2007-12-18 02:30:00,0.7128,0.7131,0.7126,0.713,1460499993.0
2007-12-18 02:35:00,0.713,0.713,0.7125,0.7127,669600000.0
2007-12-18 02:40:00,0.7127,0.7128,0.71245,0.7128,221899999.0
2007-12-18 02:45:00,0.71275,0.71315,0.71275,0.713,1532999998.0
2007-12-18 02:50:00,0.713,0.7132,0.71285,0.713,4508699966.0
2007-12-18 02:55:00,0.713,0.713,0.7129,0.7129,1559300003.0
2007-12-18 03:00:00,0.71295,0.71305,0.71285,0.71285,1016200004.0
2007-12-18 03:05:00,0.7129,0.713,0.71285,0.7129,1773500002.0
2007-12-18 03:10:00,0.7129,0.71295,0.71255,0.7126,2008400026.0
2007-12-18 03:15:00,0.71265,0.7127,0.71225,0.71235,2703900016.0
2007-12-18 03:20:00,0.7123,0.71235,0.71205,0.7121,2239400011.0
2007-12-18 03:25:00,0.71215,0.7122,0.71175,0.7121,2278099995.0
2007-12-18 03:30:00,0.7121,0.7124,0.71205,0.71235,1103099999.0
2007-12-18 03:35:00,0.7124,0.7126,0.71235,0.71245,3192999994.0
2007-12-18 03:40:00,0.7125,0.7125,0.7121,0.7122,882799997.0
2007-12-18 03:45:00,0.7122,0.7123,0.7121,0.71215,1196100001.0
2007-12-18 03:50:00,0.7121,0.7122,0.71205,0.7122,1804899997.0
2007-12-18 03:55:00,0.7122,0.7122,0.71205,0.71205,2361299967.0
2007-12-18 04:00:00,0.7121,0.71215,0.7119,0.71195,2159299990.0
2007-12-18 04:05:00,0.7119,0.71215,0.71185,0.71185,2882200004.0
2007-12-18 04:10:00,0.71185,0.71205,0.71185,0.7119,413200006.0
2007-12-18 04:15:00,0.7119,0.71215,0.71185,0.7121,239800000.0
2007-12-18 04:20:00,0.71205,0.7123,0.712,0.7122,1092000000.0
2007-12-18 04:25:00,0.7122,0.7123,0.71215,0.7122,548800000.0
2007-12-18 04:30:00,0.7122,0.71225,0.7121,0.71225,329599999.0
2007-12-18 04:35:00,0.7121,0.71225,0.712,0.71215,1607599989.0
2007-12-18 04:40:00,0.71215,0.71215,0.71205,0.71205,633700006.0
2007-12-18 04:45:00,0.712,0.71205,0.71185,0.7119,846900000.0
2007-12-18 04:50:00,0.7119,0.71195,0.71185,0.71195,577699998.0
2007-12-18 04:55:00,0.71195,0.712,0.71185,0.712,300199998.0
2007-12-18 05:00:00,0.712,0.7121,0.7119,0.7121,1063499990.0
2007-12-18 05:05:00,0.71205,0.7124,0.71205,0.7124,892299999.0
2007-12-18 05:10:00,0.71235,0.71255,0.71225,0.71255,1177099996.0
2007-12-18 05:15:00,0.71245,0.7125,0.7123,0.71235,1626799983.0
2007-12-18 05:20:00,0.71235,0.7126,0.71225,0.7125,1857600013.0
2007-12-18 05:25:00,0.71255,0.7126,0.7125,0.7125,329100000.0
2007-12-18 05:30:00,0.71255,0.7126,0.71245,0.7126,759699997.0
2007-12-18 05:35:00,0.7126,0.7129,0.7125,0.71285,3205299994.0
2007-12-18 05:40:00,0.7128,0.7129,0.71265,0.71265,1444899990.0
2007-12-18 05:45:00,0.71265,0.7129,0.7126,0.71285,4484899966.0
2007-12-18 05:50:00,0.7135,0.7137,0.7127,0.71275,3275400024.0
2007-12-18 05:55:00,0.71275,0.71285,0.7127,0.7128,1669999995.0
2007-12-18 06:00:00,0.7128,0.71315,0.71275,0.71295,2093700002.0
2007-12-18 06:05:00,0.71295,0.71315,0.7128,0.7131,3162500009.0
2007-12-18 06:10:00,0.7131,0.71335,0.71305,0.7132,2524799992.0
2007-12-18 06:15:00,0.7132,0.71355,0.71315,0.7134,1775799998.0
2007-12-18 06:20:00,0.7134,0.71355,0.71315,0.71335,3117400001.0
2007-12-18 06:25:00,0.71335,0.71355,0.71325,0.71335,1813500002.0
2007-12-18 06:30:00,0.7134,0.7134,0.7131,0.7131,547700000.0
2007-12-18 06:35:00,0.71315,0.71325,0.71305,0.7131,1262100000.0
2007-12-18 06:40:00,0.7131,0.7133,0.71305,0.7132,1849600000.0
2007-12-18 06:45:00,0.7132,0.71355,0.71315,0.7134,1589300000.0
2007-12-18 06:50:00,0.7134,0.71385,0.7133,0.7135,2231699999.0
2007-12-18 06:55:00,0.71355,0.71365,0.7134,0.7135,910299997.0
2007-12-18 07:00:00,0.71355,0.7136,0.7134,0.71345,879600005.0
2007-12-18 07:05:00,0.71345,0.71345,0.7133,0.71345,942299977.0
2007-12-18 07:10:00,0.7134,0.7136,0.7133,0.7136,442000003.0
2007-12-18 07:15:00,0.7135,0.7136,0.7134,0.7134,433000000.0
2007-12-18 07:20:00,0.7134,0.7135,0.71335,0.71345,219899998.0
2007-12-18 07:25:00,0.71345,0.71355,0.71335,0.7134,1324300006.0
2007-12-18 07:30:00,0.7134,0.7136,0.7134,0.71355,946500002.0
2007-12-18 07:35:00,0.7135,0.71355,0.71335,0.71345,473999997.0
2007-12-18 07:40:00,0.71345,0.71345,0.7134,0.71345,371500000.0
2007-12-18 07:45:00,0.71345,0.71355,0.7134,0.71345,655800001.0
2007-12-18 07:50:00,0.71345,0.7136,0.71335,0.71335,1657200003.0
2007-12-18 07:55:00,0.71335,0.7135,0.7133,0.71335,1698999992.0
2007-12-18 08:00:00,0.7134,0.7135,0.713,0.7131,1919700011.0
2007-12-18 08:05:00,0.71315,0.7133,0.7131,0.71315,1291300000.0
2007-12-18 08:10:00,0.71315,0.71315,0.713,0.71315,842099994.0
2007-12-18 08:15:00,0.71315,0.7133,0.71295,0.71305,1634400005.0
2007-12-18 08:20:00,0.71305,0.7132,0.71295,0.71305,960200011.0
2007-12-18 08:25:00,0.7131,0.71315,0.713,0.71305,227000000.0
2007-12-18 08:30:00,0.71305,0.71315,0.7129,0.71305,1266500000.0
2007-12-18 08:35:00,0.71305,0.7134,0.7129,0.7131,621899999.0
2007-12-18 08:40:00,0.7131,0.7132,0.7129,0.7132,1379199984.0
2007-12-18 08:45:00,0.7131,0.7132,0.71295,0.71305,667200000.0
2007-12-18 08:50:00,0.7131,0.7131,0.71275,0.71285,1159000000.0
2007-12-18 08:55:00,0.71285,0.71305,0.7127,0.713,652499999.0
2007-12-18 09:00:00,0.7129,0.713,0.71225,0.71265,2547399999.0
2007-12-18 09:05:00,0.71265,0.71295,0.71225,0.7123,1601600000.0
2007-12-18 09:10:00,0.7123,0.7127,0.7122,0.71265,3040099995.0
2007-12-18 09:15:00,0.71255,0.71275,0.7125,0.7126,1969400000.0
2007-12-18 09:20:00,0.71265,0.71295,0.71255,0.71265,2818400005.0
2007-12-18 09:25:00,0.71265,0.71275,0.71235,0.71255,3052599979.0
2007-12-18 09:30:00,0.71255,0.71275,0.7123,0.71265,2785399993.0
2007-12-18 09:35:00,0.7126,0.7127,0.71255,0.71255,1192200008.0
2007-12-18 09:40:00,0.71255,0.71275,0.7125,0.71255,2425199999.0
2007-12-18 09:45:00,0.71255,0.7129,0.7122,0.7126,2449100001.0
2007-12-18 09:50:00,0.7126,0.7127,0.71255,0.7127,2316600005.0
2007-12-18 09:55:00,0.7127,0.713,0.71255,0.71285,4291700000.0
2007-12-18 10:00:00,0.71285,0.71285,0.7122,0.71225,4400899992.0
2007-12-18 10:05:00,0.71225,0.71235,0.71195,0.7121,5409199980.0
2007-12-18 10:10:00,0.71205,0.7124,0.71205,0.7123,3468900011.0
2007-12-18 10:15:00,0.7123,0.71235,0.7122,0.71225,2537300003.0
2007-12-18 10:20:00,0.71225,0.71255,0.71225,0.7125,3952400023.0
2007-12-18 10:25:00,0.71255,0.71265,0.71235,0.7124,3402100003.0
2007-12-18 10:30:00,0.7124,0.7125,0.71225,0.71245,2627099994.0
2007-12-18 10:35:00,0.71245,0.7126,0.7123,0.71245,5807399992.0
2007-12-18 10:40:00,0.71245,0.7125,0.71235,0.71235,2613099991.0
2007-12-18 10:45:00,0.71235,0.71245,0.7122,0.71225,4012200012.0
2007-12-18 10:50:00,0.71225,0.7126,0.71225,0.71245,3474999997.0
2007-12-18 10:55:00,0.71245,0.7126,0.7124,0.71245,3171299995.0
2007-12-18 11:00:00,0.71245,0.7125,0.71225,0.71225,4310899993.0
2007-12-18 11:05:00,0.71225,0.71235,0.71215,0.7122,2445199999.0
2007-12-18 11:10:00,0.7122,0.71225,0.71195,0.71195,2982999994.0
2007-12-18 11:15:00,0.712,0.7126,0.712,0.71255,5368700022.0
2007-12-18 11:20:00,0.71255,0.7129,0.71245,0.71265,6514199997.0
2007-12-18 11:25:00,0.71265,0.7128,0.71255,0.71255,4835599969.0
2007-12-18 11:30:00,0.71255,0.71415,0.7125,0.7138,4563006591.0
2007-12-18 11:35:00,0.7138,0.7147,0.71365,0.71465,6291900013.0
2007-12-18 11:40:00,0.7146,0.71485,0.7144,0.71445,4385500004.0
2007-12-18 11:45:00,0.71445,0.71465,0.71415,0.71425,4037700001.0
2007-12-18 11:50:00,0.71425,0.7144,0.71415,0.7142,3437399994.0
2007-12-18 11:55:00,0.7142,0.71455,0.71395,0.71435,4973900003.0
2007-12-18 12:00:00,0.715,0.715,0.7144,0.71465,5461600012.0
2007-12-18 12:05:00,0.71465,0.7149,0.71465,0.71475,4080600002.0
2007-12-18 12:10:00,0.71475,0.71505,0.71465,0.7147,3937000009.0
2007-12-18 12:15:00,0.7147,0.71475,0.71455,0.7147,3293200002.0
2007-12-18 12:20:00,0.7147,0.7147,0.7145,0.7146,3388400033.0
2007-12-18 12:25:00,0.7146,0.7147,0.71445,0.7146,5712549982.0
2007-12-18 12:30:00,0.7146,0.71495,0.71455,0.7148,5390650000.0
2007-12-18 12:35:00,0.7148,0.71485,0.7147,0.7148,2990499982.0
2007-12-18 12:40:00,0.7148,0.71505,0.7148,0.71495,3302600001.0
2007-12-18 12:45:00,0.71505,0.71505,0.7147,0.71485,3558000010.0
2007-12-18 12:50:00,0.71485,0.715,0.71475,0.7149,2842500000.0
2007-12-18 12:55:00,0.7149,0.71515,0.7149,0.715,2589000001.0
2007-12-18 13:00:00,0.715,0.7153,0.71475,0.7151,5609699996.0
2007-12-18 13:05:00,0.7151,0.7151,0.7148,0.71495,5570399971.0
2007-12-18 13:10:00,0.71495,0.7151,0.7147,0.71475,3957749986.0
2007-12-18 13:15:00,0.71475,0.7149,0.71425,0.71425,6978299974.0
2007-12-18 13:20:00,0.71425,0.71435,0.71385,0.71435,5897400003.0
2007-12-18 13:25:00,0.71435,0.7144,0.71415,0.71435,4823699999.0
2007-12-18 13:30:00,0.71435,0.71455,0.7142,0.7144,4748600048.0
2007-12-18 13:35:00,0.7144,0.71445,0.7142,0.71425,2256500001.0
2007-12-18 13:40:00,0.71425,0.71445,0.7142,0.7143,4297400023.0
2007-12-18 13:45:00,0.71435,0.7145,0.71435,0.7144,2455200004.0
2007-12-18 13:50:00,0.7144,0.71465,0.7144,0.71455,3253700007.0
2007-12-18 13:55:00,0.71455,0.71485,0.7145,0.7147,5264500021.0
2007-12-18 14:00:00,0.71465,0.71485,0.71405,0.71425,4299899988.0
2007-12-18 14:05:00,0.71425,0.7143,0.714,0.7143,3097100004.0
2007-12-18 14:10:00,0.7143,0.71465,0.7142,0.71455,3873600007.0
2007-12-18 14:15:00,0.7146,0.71475,0.71435,0.7147,2428800002.0
2007-12-18 14:20:00,0.7147,0.7147,0.71455,0.71465,2215400003.0
2007-12-18 14:25:00,0.71465,0.7148,0.7146,0.71475,2446100005.0
2007-12-18 14:30:00,0.71475,0.71475,0.71455,0.7146,2452399995.0
2007-12-18 14:35:00,0.7146,0.7146,0.71455,0.71455,1069200000.0
2007-12-18 14:40:00,0.71455,0.71475,0.7145,0.7146,3397900014.0
2007-12-18 14:45:00,0.7146,0.71475,0.71455,0.7147,2276400000.0
2007-12-18 14:50:00,0.7147,0.7148,0.7146,0.71465,3817300001.0
2007-12-18 14:55:00,0.71465,0.7148,0.7145,0.71455,2657899993.0
2007-12-18 15:00:00,0.71455,0.71495,0.71455,0.7149,2415200001.0
2007-12-18 15:05:00,0.7149,0.715,0.7147,0.7149,2408000001.0
2007-12-18 15:10:00,0.71485,0.715,0.7147,0.7148,5051900014.0
2007-12-18 15:15:00,0.7148,0.7148,0.7145,0.7146,4893500003.0
2007-12-18 15:20:00,0.71465,0.71465,0.71425,0.7143,4355900000.0
2007-12-18 15:25:00,0.7143,0.7145,0.71425,0.71435,3814600013.0
2007-12-18 15:30:00,0.71435,0.7149,0.71425,0.7148,5654599994.0
2007-12-18 15:35:00,0.7148,0.7148,0.71465,0.7147,4511900005.0
2007-12-18 15:40:00,0.7148,0.7148,0.71465,0.7148,2434500005.0
2007-12-18 15:45:00,0.7148,0.7148,0.71455,0.7146,3963999987.0
2007-12-18 15:50:00,0.7146,0.7146,0.71455,0.7146,3921200049.0
2007-12-18 15:55:00,0.7146,0.7147,0.7145,0.7145,4148999992.0
2007-12-18 16:00:00,0.7145,0.71475,0.71445,0.71465,4322999996.0
2007-12-18 16:05:00,0.71465,0.7148,0.7146,0.7148,3072399998.0
2007-12-18 16:10:00,0.7148,0.715,0.7147,0.71485,2869300011.0
2007-12-18 16:15:00,0.7149,0.7152,0.7137,0.71475,6244700001.0
2007-12-18 16:20:00,0.71475,0.7148,0.7145,0.7147,7020700030.0
2007-12-18 16:25:00,0.7147,0.71495,0.71465,0.71495,6840850005.0
2007-12-18 16:30:00,0.7149,0.71505,0.7148,0.7149,5528599996.0
2007-12-18 16:35:00,0.7149,0.71495,0.71435,0.7144,4756399998.0
2007-12-18 16:40:00,0.71435,0.71445,0.71405,0.71415,6465799995.0
2007-12-18 16:45:00,0.7141,0.7143,0.7139,0.7139,3793500008.0
2007-12-18 16:50:00,0.7143,0.7143,0.7141,0.71415,4652850003.0
2007-12-18 16:55:00,0.7142,0.7143,0.7136,0.71425,4067400007.0
2007-12-18 17:00:00,0.71425,0.7143,0.7141,0.7142,5779100027.0
2007-12-18 17:05:00,0.7142,0.7143,0.71415,0.7142,4589200015.0
2007-12-18 17:10:00,0.7142,0.7142,0.7134,0.7134,6517099993.0
2007-12-18 17:15:00,0.71375,0.7138,0.7135,0.7135,5888999975.0
2007-12-18 17:20:00,0.7137,0.7139,0.7136,0.7137,5576000003.0
2007-12-18 17:25:00,0.71375,0.7138,0.71355,0.7136,6198499992.0
2007-12-18 17:30:00,0.7136,0.7138,0.7136,0.71375,5382799984.0
2007-12-18 17:35:00,0.7139,0.7139,0.71355,0.71375,8003199934.0
2007-12-18 17:40:00,0.71375,0.7142,0.7137,0.7141,5974999990.0
2007-12-18 17:45:00,0.7141,0.7141,0.71385,0.71395,8915299984.0
2007-12-18 17:50:00,0.71395,0.7149,0.71385,0.714,8659199962.0
2007-12-18 17:55:00,0.7147,0.7147,0.7136,0.7137,8976799978.0
2007-12-18 18:00:00,0.7137,0.7137,0.71345,0.7136,6662699985.0
2007-12-18 18:05:00,0.7136,0.7136,0.7134,0.71355,4118700021.0
2007-12-18 18:10:00,0.7136,0.7136,0.71345,0.7135,5264899992.0
2007-12-18 18:15:00,0.7135,0.7137,0.7134,0.71365,5660900002.0
2007-12-18 18:20:00,0.7136,0.7138,0.71355,0.7138,5825099994.0
2007-12-18 18:25:00,0.7138,0.7139,0.7137,0.7138,5126000019.0
2007-12-18 18:30:00,0.7138,0.71395,0.7137,0.7139,5028899994.0
2007-12-18 18:35:00,0.7139,0.714,0.71365,0.7138,4691300006.0
2007-12-18 18:40:00,0.7138,0.7143,0.71375,0.71425,7780000008.0
2007-12-18 18:45:00,0.71425,0.7158,0.71425,0.71475,6114500057.0
2007-12-18 18:50:00,0.7147,0.715,0.7147,0.71485,6613600003.0
2007-12-18 18:55:00,0.71485,0.71485,0.71445,0.7145,3447200001.0
2007-12-18 19:00:00,0.7145,0.7147,0.71445,0.71455,3768499975.0
2007-12-18 19:05:00,0.71455,0.71485,0.71445,0.71475,2785899991.0
2007-12-18 19:10:00,0.71475,0.7148,0.7146,0.7146,1789939990.0
2007-12-18 19:15:00,0.71465,0.7148,0.71455,0.7148,2781099999.0
2007-12-18 19:20:00,0.7148,0.7157,0.7148,0.7157,6697100007.0
2007-12-18 19:25:00,0.71575,0.71585,0.71545,0.71555,6346499989.0
2007-12-18 19:30:00,0.7156,0.71575,0.7155,0.7155,3493600000.0
2007-12-18 19:35:00,0.7155,0.71585,0.7155,0.71565,3361899991.0
2007-12-18 19:40:00,0.71565,0.7158,0.7156,0.7158,3321600028.0
2007-12-18 19:45:00,0.7158,0.7159,0.71565,0.71585,1844000002.0
2007-12-18 19:50:00,0.71585,0.71585,0.7155,0.7155,2868200004.0
2007-12-18 19:55:00,0.71555,0.7157,0.7155,0.7156,2460300001.0
2007-12-18 20:00:00,0.7156,0.71585,0.7156,0.7156,2594099998.0
2007-12-18 20:05:00,0.71565,0.7157,0.71555,0.7156,990000007.0
2007-12-18 20:10:00,0.7156,0.7157,0.7155,0.71555,1302399995.0
2007-12-18 20:15:00,0.71555,0.71565,0.71555,0.71555,995899991.0
2007-12-18 20:20:00,0.71555,0.71565,0.71545,0.71555,1132800014.0
2007-12-18 20:25:00,0.71555,0.71565,0.71545,0.7156,1634500005.0
2007-12-18 20:30:00,0.7156,0.71585,0.71555,0.7158,2048599996.0
2007-12-18 20:35:00,0.7158,0.7158,0.71545,0.71555,862399996.0
2007-12-18 20:40:00,0.71555,0.7156,0.7155,0.71555,874599996.0
2007-12-18 20:45:00,0.71555,0.71565,0.7155,0.7156,1143000004.0
2007-12-18 20:50:00,0.71565,0.71565,0.71555,0.71565,382299998.0
2007-12-18 20:55:00,0.71565,0.71565,0.7155,0.7155,1092300000.0
2007-12-18 21:00:00,0.71555,0.7156,0.7155,0.7155,881500000.0
2007-12-18 21:05:00,0.7155,0.7157,0.71545,0.71565,1961400006.0
2007-12-18 21:10:00,0.71565,0.71575,0.71555,0.7157,1092799996.0
2007-12-18 21:15:00,0.71565,0.7157,0.71555,0.7156,605100000.0
2007-12-18 21:20:00,0.7156,0.71565,0.7155,0.7155,981399987.0
2007-12-18 21:25:00,0.71555,0.71565,0.71545,0.71555,570700000.0
2007-12-18 21:30:00,0.71555,0.71555,0.71545,0.71555,1102599991.0
2007-12-18 21:35:00,0.71555,0.7156,0.7155,0.7155,748400000.0
2007-12-18 21:40:00,0.71555,0.7156,0.71545,0.71545,1044299993.0
2007-12-18 21:45:00,0.71545,0.7155,0.71535,0.7154,1076699983.0
2007-12-18 21:50:00,0.71545,0.71545,0.7153,0.7154,1691399997.0
2007-12-18 21:55:00,0.7154,0.71565,0.71535,0.7156,1716450004.0
2007-12-18 22:00:00,0.7156,0.71565,0.71545,0.7155,2709800003.0
2007-12-18 22:05:00,0.7155,0.7156,0.71545,0.71545,3055400018.0
2007-12-18 22:10:00,0.7155,0.7156,0.7154,0.7156,1606900011.0
2007-12-18 22:15:00,0.7156,0.7159,0.71555,0.71565,614999998.0
2007-12-18 22:20:00,0.71565,0.71575,0.7156,0.71575,2295900017.0
2007-12-18 22:25:00,0.71575,0.71595,0.71565,0.7158,2441899997.0
2007-12-18 22:30:00,0.7158,0.7159,0.71575,0.71585,743800000.0
2007-12-18 22:35:00,0.7158,0.71585,0.7157,0.7157,2007199982.0
2007-12-18 22:40:00,0.71575,0.7158,0.71555,0.71565,1815799999.0
2007-12-18 22:45:00,0.71565,0.7158,0.71555,0.7158,1270499995.0
2007-12-18 22:50:00,0.7158,0.7159,0.7157,0.71575,587299999.0
2007-12-18 22:55:00,0.7158,0.7158,0.7156,0.71575,391699994.0
2007-12-18 23:00:00,0.71575,0.71575,0.7156,0.71565,725200000.0
2007-12-18 23:05:00,0.7157,0.71575,0.71565,0.7157,472200000.0
2007-12-18 23:10:00,0.7157,0.71575,0.7154,0.7156,1294899993.0
2007-12-18 23:15:00,0.7156,0.7156,0.71515,0.7153,1656999986.0
2007-12-18 23:20:00,0.7153,0.71535,0.71505,0.7152,789799994.0
2007-12-18 23:25:00,0.71515,0.71565,0.7151,0.7156,693100005.0
2007-12-18 23:30:00,0.71565,0.7157,0.71555,0.71555,739399986.0
2007-12-18 23:35:00,0.71555,0.71565,0.71545,0.71555,446500001.0
2007-12-18 23:40:00,0.7155,0.7157,0.71545,0.7155,577399988.0
2007-12-18 23:45:00,0.7155,0.7158,0.71545,0.7156,516199996.0
2007-12-18 23:50:00,0.71555,0.7156,0.7154,0.71555,643599995.0
2007-12-18 23:55:00,0.7155,0.71555,0.71525,0.7154,1361000010.0
2007-12-19 00:00:00,0.7154,0.7155,0.7152,0.7153,2018800000.0
2007-12-19 00:05:00,0.7153,0.71535,0.71495,0.71505,2716100000.0
2007-12-19 00:10:00,0.71505,0.7153,0.71495,0.7151,1259200000.0
2007-12-19 00:15:00,0.7151,0.7152,0.7149,0.71505,952199994.0
2007-12-19 00:20:00,0.715,0.71505,0.7148,0.71495,2343399988.0
2007-12-19 00:25:00,0.71495,0.715,0.71485,0.71485,768200000.0
2007-12-19 00:30:00,0.71485,0.715,0.71485,0.71485,1104699998.0
2007-12-19 00:35:00,0.71485,0.7149,0.71475,0.7148,549400001.0
2007-12-19 00:40:00,0.71485,0.7152,0.7148,0.71505,411899999.0
2007-12-19 00:45:00,0.71505,0.71525,0.715,0.7152,1142100003.0
2007-12-19 00:50:00,0.7152,0.71535,0.7152,0.71525,241000000.0
2007-12-19 00:55:00,0.7152,0.7153,0.7151,0.71525,234700000.0
2007-12-19 01:00:00,0.71525,0.71535,0.7152,0.7153,284100000.0
2007-12-19 01:05:00,0.7152,0.7154,0.7152,0.7152,263400000.0
2007-12-19 01:10:00,0.7152,0.7153,0.715,0.7152,289000000.0
2007-12-19 01:15:00,0.7152,0.71535,0.71485,0.7149,413000002.0
2007-12-19 01:20:00,0.7149,0.7149,0.7146,0.7146,375900000.0
2007-12-19 01:25:00,0.71455,0.71475,0.71455,0.71465,655200002.0
2007-12-19 01:30:00,0.71465,0.7149,0.7146,0.71475,383900000.0
2007-12-19 01:35:00,0.7148,0.7148,0.7147,0.7147,373500000.0
2007-12-19 01:40:00,0.7147,0.715,0.71465,0.71495,279200000.0
2007-12-19 01:45:00,0.71495,0.715,0.71465,0.7148,505200001.0
2007-12-19 01:50:00,0.7148,0.7148,0.71455,0.71465,585600001.0
2007-12-19 01:55:00,0.7146,0.71495,0.7146,0.71475,1351400003.0
2007-12-19 02:00:00,0.71475,0.71495,0.71475,0.71495,553699999.0
2007-12-19 02:05:00,0.7149,0.715,0.7148,0.7149,1251499996.0
2007-12-19 02:10:00,0.7148,0.71495,0.7148,0.7149,317599998.0
2007-12-19 02:15:00,0.7149,0.71515,0.7149,0.71515,674399996.0
2007-12-19 02:20:00,0.71515,0.71515,0.71495,0.715,1323700028.0
2007-12-19 02:25:00,0.715,0.7152,0.71495,0.7151,1904900018.0
2007-12-19 02:30:00,0.7151,0.7151,0.7149,0.715,1631300012.0
2007-12-19 02:35:00,0.715,0.71515,0.71495,0.715,535000000.0
2007-12-19 02:40:00,0.71495,0.71505,0.7149,0.715,794999987.0
2007-12-19 02:45:00,0.715,0.71515,0.7149,0.715,1202799995.0
2007-12-19 02:50:00,0.71505,0.71525,0.715,0.7152,1522199999.0
2007-12-19 02:55:00,0.7152,0.7153,0.7151,0.71525,1343299996.0
2007-12-19 03:00:00,0.71525,0.7154,0.7151,0.7153,535800000.0
2007-12-19 03:05:00,0.71535,0.71575,0.71525,0.7157,1245399995.0
2007-12-19 03:10:00,0.7157,0.71575,0.7156,0.71575,546699996.0
2007-12-19 03:15:00,0.71575,0.7158,0.7156,0.71575,230100000.0
2007-12-19 03:20:00,0.7158,0.7158,0.7157,0.71575,513700000.0
2007-12-19 03:25:00,0.71575,0.71575,0.71555,0.7156,465499996.0
2007-12-19 03:30:00,0.7156,0.7157,0.7155,0.7157,638999999.0
2007-12-19 03:35:00,0.7157,0.7157,0.7156,0.7156,339499999.0
2007-12-19 03:40:00,0.71565,0.71575,0.71555,0.71575,414099999.0
2007-12-19 03:45:00,0.71575,0.71585,0.7156,0.7158,1092800000.0
2007-12-19 03:50:00,0.7158,0.71585,0.71565,0.71575,313600000.0
2007-12-19 03:55:00,0.71565,0.7158,0.7154,0.71545,696500001.0
2007-12-19 04:00:00,0.71545,0.7156,0.71535,0.7154,448600000.0
2007-12-19 04:05:00,0.7154,0.71545,0.7152,0.71525,327499999.0
2007-12-19 04:10:00,0.7153,0.7155,0.71525,0.7153,168099999.0
2007-12-19 04:15:00,0.7153,0.7155,0.7153,0.7154,357900000.0
2007-12-19 04:20:00,0.71545,0.7155,0.71535,0.71535,236999998.0
2007-12-19 04:25:00,0.71545,0.71555,0.71535,0.7155,473900000.0
2007-12-19 04:30:00,0.7155,0.71555,0.7154,0.7155,382300000.0
2007-12-19 04:35:00,0.7155,0.71565,0.71545,0.7156,744900000.0
2007-12-19 04:40:00,0.7156,0.7156,0.7154,0.7155,854700000.0
2007-12-19 04:45:00,0.7155,0.71555,0.71535,0.71545,452200000.0
2007-12-19 04:50:00,0.71545,0.71555,0.71535,0.7155,661099998.0
2007-12-19 04:55:00,0.7155,0.7156,0.71535,0.7154,547500000.0
2007-12-19 05:00:00,0.7154,0.71555,0.71535,0.7155,561000001.0
2007-12-19 05:05:00,0.7155,0.7155,0.71535,0.7154,308700002.0
2007-12-19 05:10:00,0.7154,0.71555,0.71535,0.7154,157500000.0
2007-12-19 05:15:00,0.7154,0.7155,0.71535,0.7154,223000003.0
2007-12-19 05:20:00,0.7154,0.71555,0.7154,0.7154,142700000.0
2007-12-19 05:25:00,0.7154,0.71545,0.7153,0.7154,948400006.0
2007-12-19 05:30:00,0.7154,0.7154,0.71525,0.7153,531700000.0
2007-12-19 05:35:00,0.7153,0.7155,0.71525,0.7154,612699998.0
2007-12-19 05:40:00,0.7154,0.7155,0.71535,0.71545,244700000.0
2007-12-19 05:45:00,0.71545,0.71545,0.7153,0.71545,842899997.0
2007-12-19 05:50:00,0.7154,0.7154,0.7153,0.7154,407400000.0
2007-12-19 05:55:00,0.71535,0.71545,0.7152,0.71525,131300000.0
2007-12-19 06:00:00,0.7152,0.71535,0.71515,0.7153,803700000.0
2007-12-19 06:05:00,0.7153,0.7155,0.71525,0.71545,660000000.0
2007-12-19 06:10:00,0.71545,0.7155,0.7154,0.7155,402500001.0
2007-12-19 06:15:00,0.7155,0.71555,0.71535,0.7154,562000000.0
2007-12-19 06:20:00,0.7154,0.7155,0.71525,0.7154,844499987.0
2007-12-19 06:25:00,0.71535,0.7155,0.7153,0.7154,645200000.0
2007-12-19 06:30:00,0.7153,0.7154,0.71525,0.71535,890799999.0
2007-12-19 06:35:00,0.71535,0.71555,0.7152,0.71545,650899998.0
2007-12-19 06:40:00,0.71545,0.71555,0.7154,0.7155,677200011.0
2007-12-19 06:45:00,0.7155,0.7155,0.71535,0.71545,286599991.0
2007-12-19 06:50:00,0.71545,0.7155,0.71535,0.7154,273400000.0
2007-12-19 06:55:00,0.7155,0.71555,0.7154,0.7155,597899999.0
2007-12-19 07:00:00,0.7155,0.71555,0.71545,0.71545,987000002.0
2007-12-19 07:05:00,0.7155,0.7156,0.7154,0.7155,665200003.0
2007-12-19 07:10:00,0.71555,0.7156,0.71545,0.71555,418400004.0
2007-12-19 07:15:00,0.7156,0.71565,0.71545,0.7156,661300000.0
2007-12-19 07:20:00,0.7156,0.7156,0.7155,0.7156,244400000.0
2007-12-19 07:25:00,0.7156,0.71575,0.7155,0.71565,643199985.0
2007-12-19 07:30:00,0.71565,0.71575,0.7156,0.71575,323800000.0
2007-12-19 07:35:00,0.71575,0.71585,0.71565,0.7157,462400001.0
2007-12-19 07:40:00,0.7157,0.71585,0.7156,0.71575,539900000.0
2007-12-19 07:45:00,0.71575,0.71585,0.71565,0.71575,474300000.0
2007-12-19 07:50:00,0.71575,0.71575,0.71555,0.7157,400799999.0
2007-12-19 07:55:00,0.7157,0.71575,0.71555,0.7156,559900002.0
2007-12-19 08:00:00,0.71565,0.7157,0.71555,0.71565,533700000.0
2007-12-19 08:05:00,0.71565,0.71585,0.7155,0.7157,437399992.0
2007-12-19 08:10:00,0.7157,0.7158,0.71565,0.7158,444899999.0
2007-12-19 08:15:00,0.7158,0.71585,0.71565,0.71575,1178999986.0
2007-12-19 08:20:00,0.71575,0.7159,0.71575,0.71585,1223999997.0
2007-12-19 08:25:00,0.7159,0.71625,0.7158,0.71625,415499999.0
2007-12-19 08:30:00,0.71605,0.7162,0.71595,0.7161,700400006.0
2007-12-19 08:35:00,0.7161,0.71645,0.7161,0.7162,900700000.0
2007-12-19 08:40:00,0.7162,0.7163,0.71595,0.71595,884700001.0
2007-12-19 08:45:00,0.716,0.71615,0.71565,0.71575,1690699998.0
2007-12-19 08:50:00,0.71575,0.71615,0.71565,0.7159,3273100012.0
2007-12-19 08:55:00,0.7159,0.716,0.7156,0.71575,1976499994.0
2007-12-19 09:00:00,0.71585,0.7161,0.71555,0.7158,3767899968.0
2007-12-19 09:05:00,0.71575,0.7158,0.715,0.71515,1644499998.0
2007-12-19 09:10:00,0.71515,0.7154,0.7151,0.7153,2277800006.0
2007-12-19 09:15:00,0.71525,0.71535,0.715,0.71515,2114800030.0
2007-12-19 09:20:00,0.71515,0.7153,0.715,0.7151,2745200021.0
2007-12-19 09:25:00,0.71505,0.7152,0.7146,0.7151,4046999998.0
2007-12-19 09:30:00,0.7151,0.71535,0.71485,0.71485,6218599991.0
2007-12-19 09:35:00,0.7149,0.71505,0.71465,0.715,4760200020.0
2007-12-19 09:40:00,0.715,0.71505,0.71475,0.71495,5775300015.0
2007-12-19 09:45:00,0.71495,0.71495,0.71445,0.71465,5432299996.0
2007-12-19 09:50:00,0.7146,0.7149,0.7146,0.7148,3433100008.0
2007-12-19 09:55:00,0.7148,0.7149,0.71465,0.7148,1833499993.0
2007-12-19 10:00:00,0.71485,0.715,0.71465,0.71485,5095300013.0
2007-12-19 10:05:00,0.71485,0.715,0.71465,0.71495,4588100025.0
2007-12-19 10:10:00,0.71495,0.7155,0.71495,0.7153,3860600003.0
2007-12-19 10:15:00,0.7153,0.7157,0.7143,0.7157,4999300056.0
2007-12-19 10:20:00,0.7157,0.716,0.71555,0.7158,4453200011.0
2007-12-19 10:25:00,0.7158,0.71615,0.713,0.7159,4583300010.0
2007-12-19 10:30:00,0.7159,0.71595,0.71555,0.71575,6111400002.0
2007-12-19 10:35:00,0.71575,0.716,0.7156,0.71565,5191200020.0
2007-12-19 10:40:00,0.71565,0.7157,0.7151,0.7151,6544599995.0
2007-12-19 10:45:00,0.71515,0.71525,0.71495,0.71495,3864399984.0
2007-12-19 10:50:00,0.71495,0.71505,0.7145,0.71455,4158099987.0
2007-12-19 10:55:00,0.71455,0.7147,0.71315,0.7134,5984100014.0
2007-12-19 11:00:00,0.7134,0.7173,0.71325,0.71405,8297399990.0
2007-12-19 11:05:00,0.71405,0.7143,0.71395,0.7143,2912600002.0
2007-12-19 11:10:00,0.7143,0.7144,0.71405,0.7143,4104600011.0
2007-12-19 11:15:00,0.71435,0.7145,0.71415,0.7143,4367300004.0
2007-12-19 11:20:00,0.7143,0.7143,0.71305,0.71315,5854449994.0
2007-12-19 11:25:00,0.7132,0.7136,0.7131,0.7135,6935999990.0
2007-12-19 11:30:00,0.717,0.717,0.71485,0.7154,4097000004.0
2007-12-19 11:35:00,0.717,0.7171,0.71615,0.7162,5453799986.0
2007-12-19 11:40:00,0.7162,0.7174,0.7159,0.7165,7940500000.0
2007-12-19 11:45:00,0.7173,0.7176,0.7166,0.7176,7131399996.0
2007-12-19 11:50:00,0.71685,0.7174,0.7168,0.71715,7751300001.0
2007-12-19 11:55:00,0.71715,0.7176,0.71705,0.7176,7797400005.0
2007-12-19 12:00:00,0.7171,0.7174,0.71685,0.71685,6928900030.0
2007-12-19 12:05:00,0.7169,0.71705,0.7167,0.7168,5972899998.0
2007-12-19 12:10:00,0.71685,0.7172,0.7168,0.71685,4412949988.0
2007-12-19 12:15:00,0.71685,0.7169,0.7166,0.7168,5268700016.0
2007-12-19 12:20:00,0.7168,0.7173,0.7167,0.7171,7295199975.0
2007-12-19 12:25:00,0.7171,0.7182,0.71695,0.717,5110400001.0
2007-12-19 12:30:00,0.717,0.7173,0.7169,0.7172,5423000014.0
2007-12-19 12:35:00,0.7172,0.7172,0.7169,0.7169,2531999992.0
2007-12-19 12:40:00,0.7169,0.71745,0.7169,0.7173,6811999980.0
2007-12-19 12:45:00,0.7173,0.7177,0.7173,0.7177,5583999995.0
2007-12-19 12:50:00,0.7177,0.71775,0.71755,0.7176,5014000006.0
2007-12-19 12:55:00,0.7176,0.7177,0.71745,0.71765,4458949985.0
2007-12-19 13:00:00,0.7176,0.7178,0.71735,0.7175,7363400019.0
2007-12-19 13:05:00,0.7175,0.71775,0.7173,0.7177,5288200028.0
2007-12-19 13:10:00,0.7177,0.7181,0.71765,0.718,6762699996.0
2007-12-19 13:15:00,0.718,0.7182,0.71785,0.71805,4983399991.0
2007-12-19 13:20:00,0.7181,0.7181,0.71765,0.7177,5803399981.0
2007-12-19 13:25:00,0.7177,0.7182,0.7177,0.7181,6182899954.0
2007-12-19 13:30:00,0.7181,0.7184,0.7181,0.7184,4831650023.0
2007-12-19 13:35:00,0.7183,0.7184,0.71815,0.7183,4572350002.0
2007-12-19 13:40:00,0.71835,0.7184,0.7171,0.7173,7479099983.0
2007-12-19 13:45:00,0.71845,0.7186,0.71825,0.7184,6111100024.0
2007-12-19 13:50:00,0.7184,0.7184,0.71815,0.7182,4285450013.0
2007-12-19 13:55:00,0.7182,0.71835,0.7181,0.71815,5856599982.0
2007-12-19 14:00:00,0.71815,0.7182,0.71765,0.7177,4838299999.0
2007-12-19 14:05:00,0.71775,0.71785,0.71755,0.7177,4138100009.0
2007-12-19 14:10:00,0.7177,0.7178,0.7173,0.7173,4145800011.0
2007-12-19 14:15:00,0.7177,0.7177,0.71745,0.7175,5975499986.0
2007-12-19 14:20:00,0.71755,0.7177,0.71745,0.7176,3426499973.0
2007-12-19 14:25:00,0.71755,0.7176,0.71725,0.7173,4588099996.0
2007-12-19 14:30:00,0.7173,0.7175,0.7172,0.7175,5645499978.0
2007-12-19 14:35:00,0.7175,0.7176,0.71735,0.7175,3185999998.0
2007-12-19 14:40:00,0.7175,0.7177,0.71715,0.7174,3152799995.0
2007-12-19 14:45:00,0.7174,0.7175,0.71735,0.7175,2205799982.0
2007-12-19 14:50:00,0.7175,0.718,0.7175,0.71795,4141499999.0
2007-12-19 14:55:00,0.71795,0.71795,0.71745,0.71745,4781000000.0
2007-12-19 15:00:00,0.7175,0.7177,0.71745,0.7177,3372500019.0
2007-12-19 15:05:00,0.7177,0.7179,0.71765,0.71785,2515600004.0
2007-12-19 15:10:00,0.7179,0.7179,0.71745,0.7175,3559900003.0
2007-12-19 15:15:00,0.71745,0.7175,0.71735,0.7174,4140699991.0
2007-12-19 15:20:00,0.7174,0.71765,0.7174,0.71765,3601499999.0
2007-12-19 15:25:00,0.71765,0.7177,0.7174,0.71755,5222499987.0
2007-12-19 15:30:00,0.71755,0.7181,0.7175,0.7179,5436399998.0
2007-12-19 15:35:00,0.7181,0.7181,0.71785,0.718,3955899962.0
2007-12-19 15:40:00,0.718,0.71825,0.7179,0.71795,3478499997.0
2007-12-19 15:45:00,0.718,0.71825,0.71785,0.71815,6152099999.0
2007-12-19 15:50:00,0.71815,0.7184,0.7181,0.71825,3652000004.0
2007-12-19 15:55:00,0.71825,0.7184,0.7182,0.7183,4015899993.0
2007-12-19 16:00:00,0.7183,0.71845,0.71815,0.71835,2882700022.0
2007-12-19 16:05:00,0.71835,0.71835,0.71805,0.71805,3179399999.0
2007-12-19 16:10:00,0.71805,0.7181,0.7178,0.71785,2601900000.0
2007-12-19 16:15:00,0.71785,0.7179,0.71765,0.71785,4134300001.0
2007-12-19 16:20:00,0.71785,0.718,0.7178,0.7179,3839500010.0
2007-12-19 16:25:00,0.7179,0.7181,0.7179,0.71805,2999900002.0
2007-12-19 16:30:00,0.7181,0.7182,0.718,0.7181,3846699995.0
2007-12-19 16:35:00,0.7181,0.71825,0.71795,0.718,2996200000.0
2007-12-19 16:40:00,0.718,0.7181,0.71765,0.7177,5187899992.0
2007-12-19 16:45:00,0.7177,0.71805,0.71765,0.718,4438200002.0
2007-12-19 16:50:00,0.718,0.718,0.71785,0.71795,2612299998.0
2007-12-19 16:55:00,0.71795,0.718,0.71765,0.7178,5548600032.0
2007-12-19 17:00:00,0.71775,0.7178,0.7172,0.7172,7084799989.0
2007-12-19 17:05:00,0.7172,0.7192,0.717,0.7188,7072899987.0
2007-12-19 17:10:00,0.717,0.7174,0.717,0.7172,8021699979.0
2007-12-19 17:15:00,0.7191,0.7192,0.71695,0.71735,5603950014.0
2007-12-19 17:20:00,0.71735,0.7174,0.71725,0.71735,5232800006.0
2007-12-19 17:25:00,0.71735,0.7174,0.71725,0.71735,6274199996.0
2007-12-19 17:30:00,0.7174,0.7174,0.71715,0.7172,6101600013.0
2007-12-19 17:35:00,0.7183,0.7184,0.71685,0.71705,4178699982.0
2007-12-19 17:40:00,0.71705,0.7172,0.71695,0.71715,5344599997.0
2007-12-19 17:45:00,0.71715,0.7176,0.71715,0.7176,6068499997.0
2007-12-19 17:50:00,0.7176,0.7179,0.7176,0.71775,7165599994.0
2007-12-19 17:55:00,0.7178,0.7183,0.7177,0.7181,6526799981.0
2007-12-19 18:00:00,0.7181,0.7189,0.718,0.7188,8898499997.0
2007-12-19 18:05:00,0.7188,0.7192,0.7188,0.7189,6516099934.0
2007-12-19 18:10:00,0.719,0.7193,0.7188,0.7191,6197899980.0
2007-12-19 18:15:00,0.7193,0.71945,0.7191,0.7192,6477699962.0
2007-12-19 18:20:00,0.7191,0.7196,0.7191,0.7195,6322099953.0
2007-12-19 18:25:00,0.7192,0.7194,0.71885,0.7189,5877100012.0
2007-12-19 18:30:00,0.71895,0.7193,0.7183,0.7191,9028639227.0
2007-12-19 18:35:00,0.7192,0.7192,0.7178,0.7179,7813650017.0
2007-12-19 18:40:00,0.71795,0.71815,0.71755,0.71775,6988600004.0
2007-12-19 18:45:00,0.71775,0.7179,0.7177,0.7179,5320100010.0
2007-12-19 18:50:00,0.7179,0.7193,0.71765,0.7192,7891500018.0
2007-12-19 18:55:00,0.7193,0.71965,0.7184,0.71965,7905599960.0
2007-12-19 19:00:00,0.71965,0.71965,0.71875,0.719,7874799996.0
2007-12-19 19:05:00,0.71895,0.7194,0.7188,0.719,4829399998.0
2007-12-19 19:10:00,0.719,0.71955,0.7189,0.71945,4818000007.0
2007-12-19 19:15:00,0.7195,0.7195,0.7192,0.71925,5715799931.0
2007-12-19 19:20:00,0.71925,0.7197,0.71915,0.7196,5801399972.0
2007-12-19 19:25:00,0.7196,0.7196,0.71935,0.7195,4534100008.0
2007-12-19 19:30:00,0.7195,0.7195,0.71915,0.71915,2014100000.0
2007-12-19 19:35:00,0.7193,0.7194,0.71915,0.7192,2937300008.0
2007-12-19 19:40:00,0.71915,0.7194,0.71905,0.7192,3640549998.0
2007-12-19 19:45:00,0.7192,0.7192,0.71895,0.7192,4922599966.0
2007-12-19 19:50:00,0.71915,0.7194,0.7191,0.7193,2904399994.0
2007-12-19 19:55:00,0.7193,0.7196,0.71905,0.7196,3491200010.0
2007-12-19 20:00:00,0.719,0.7192,0.71895,0.7191,4215599949.0
2007-12-19 20:05:00,0.7191,0.7195,0.71895,0.7193,5066200052.0
2007-12-19 20:10:00,0.71925,0.7194,0.71915,0.7193,2922999970.0
2007-12-19 20:15:00,0.71925,0.71935,0.71915,0.71915,1380599979.0
2007-12-19 20:20:00,0.71915,0.7192,0.71905,0.7191,1765300029.0
2007-12-19 20:25:00,0.71905,0.7194,0.71905,0.7193,2246900002.0
2007-12-19 20:30:00,0.7193,0.7193,0.71915,0.7193,1752600017.0
2007-12-19 20:35:00,0.7193,0.71955,0.7193,0.7194,2187000000.0
2007-12-19 20:40:00,0.7194,0.71965,0.71935,0.7195,3906699987.0
2007-12-19 20:45:00,0.7195,0.7197,0.7194,0.71955,4498800000.0
2007-12-19 20:50:00,0.7195,0.7197,0.7194,0.71955,1925438928.0
2007-12-19 20:55:00,0.7196,0.7203,0.71955,0.7196,2785999992.0
2007-12-19 21:00:00,0.7196,0.7198,0.7196,0.7197,1926499994.0
2007-12-19 21:05:00,0.7197,0.7198,0.71965,0.71975,4911099998.0
2007-12-19 21:10:00,0.71975,0.72015,0.71975,0.72015,4001399975.0
2007-12-19 21:15:00,0.7201,0.72035,0.7201,0.72015,3202399999.0
2007-12-19 21:20:00,0.72015,0.7204,0.72005,0.72025,3108299991.0
2007-12-19 21:25:00,0.72025,0.72035,0.72015,0.7203,5225500017.0
2007-12-19 21:30:00,0.7203,0.7204,0.7202,0.7203,3250400005.0
2007-12-19 21:35:00,0.7203,0.7204,0.72025,0.7203,3006700011.0
2007-12-19 21:40:00,0.7203,0.72045,0.72005,0.7203,4491100001.0
2007-12-19 21:45:00,0.7203,0.72065,0.72025,0.7204,3925899988.0
2007-12-19 21:50:00,0.7204,0.7205,0.72025,0.7203,2523799996.0
2007-12-19 21:55:00,0.72025,0.7204,0.72015,0.72025,3689200010.0
2007-12-19 22:00:00,0.72025,0.72035,0.72005,0.7203,3043399983.0
2007-12-19 22:05:00,0.72025,0.7203,0.72005,0.7202,1309300005.0
2007-12-19 22:10:00,0.72025,0.7203,0.72005,0.7201,2106000007.0
2007-12-19 22:15:00,0.7201,0.7201,0.71995,0.72,1637000002.0
2007-12-19 22:20:00,0.72,0.72005,0.71985,0.71985,2117100000.0
2007-12-19 22:25:00,0.7199,0.71995,0.71985,0.7199,2295800003.0
2007-12-19 22:30:00,0.7199,0.7199,0.71965,0.71975,1580716770.0
2007-12-19 22:35:00,0.71975,0.71985,0.71965,0.7198,1761499998.0
2007-12-19 22:40:00,0.7198,0.7198,0.71965,0.71975,1564699999.0
2007-12-19 22:45:00,0.7198,0.7199,0.7197,0.7199,1604799983.0
2007-12-19 22:50:00,0.7199,0.7199,0.71965,0.7198,929300000.0
2007-12-19 22:55:00,0.7198,0.72,0.7197,0.7199,2415899992.0
2007-12-19 23:00:00,0.7199,0.7199,0.7198,0.71985,2124599992.0
2007-12-19 23:05:00,0.71985,0.72005,0.7198,0.72,1261799992.0
2007-12-19 23:10:00,0.72,0.7201,0.7199,0.71995,1146299993.0
2007-12-19 23:15:00,0.71995,0.71995,0.7196,0.71965,1552599989.0
2007-12-19 23:20:00,0.7196,0.71975,0.7196,0.71965,1741700004.0
2007-12-19 23:25:00,0.71965,0.7197,0.71955,0.7196,1403400002.0
2007-12-19 23:30:00,0.7196,0.71965,0.71945,0.71955,1168800000.0
2007-12-19 23:35:00,0.7196,0.7196,0.7194,0.7196,1326299996.0
2007-12-19 23:40:00,0.7196,0.7196,0.7193,0.71945,1228800002.0
2007-12-19 23:45:00,0.71945,0.7196,0.7194,0.71955,1016999993.0
2007-12-19 23:50:00,0.71955,0.7198,0.7195,0.7198,1138400004.0
2007-12-19 23:55:00,0.7198,0.7199,0.71965,0.7197,2222999997.0
2007-12-20 00:00:00,0.7198,0.71985,0.71935,0.7198,2858500000.0
2007-12-20 00:05:00,0.7198,0.72,0.7197,0.7198,1966699988.0
2007-12-20 00:10:00,0.7198,0.7198,0.7196,0.71975,1550900000.0
2007-12-20 00:15:00,0.7197,0.7199,0.7192,0.7197,1841200001.0
2007-12-20 00:20:00,0.7197,0.72,0.7195,0.7198,2191900017.0
2007-12-20 00:25:00,0.7197,0.71985,0.7195,0.71975,1475399996.0
2007-12-20 00:30:00,0.7198,0.7199,0.7197,0.7198,1063400000.0
2007-12-20 00:35:00,0.71975,0.7199,0.71965,0.71985,843000000.0
2007-12-20 00:40:00,0.7198,0.7199,0.71965,0.7199,959000002.0
2007-12-20 00:45:00,0.71995,0.71995,0.71975,0.7198,340400000.0
2007-12-20 00:50:00,0.71975,0.72035,0.7197,0.72005,806300000.0
2007-12-20 00:55:00,0.72005,0.72005,0.7197,0.72,720800000.0
2007-12-20 01:00:00,0.72,0.7202,0.7197,0.71985,1380800000.0
2007-12-20 01:05:00,0.71985,0.7201,0.7197,0.72,1408399997.0
2007-12-20 01:10:00,0.72,0.72,0.7197,0.7197,337000001.0
2007-12-20 01:15:00,0.7198,0.72015,0.7198,0.7199,1177100001.0
2007-12-20 01:20:00,0.7199,0.72,0.71975,0.72,556400000.0
2007-12-20 01:25:00,0.72,0.72,0.7199,0.72,550100000.0
2007-12-20 01:30:00,0.72005,0.72005,0.7199,0.7199,307800000.0
2007-12-20 01:35:00,0.71995,0.72,0.7199,0.72,351600000.0
2007-12-20 01:40:00,0.72,0.7203,0.71995,0.72005,783500001.0
2007-12-20 01:45:00,0.7201,0.7205,0.72,0.7204,1522200000.0
2007-12-20 01:50:00,0.7204,0.7204,0.7203,0.72035,174200000.0
2007-12-20 01:55:00,0.72035,0.72035,0.7202,0.7202,125399999.0
2007-12-20 02:00:00,0.72025,0.72035,0.72015,0.72015,580599999.0
2007-12-20 02:05:00,0.7202,0.7202,0.7198,0.7199,748799994.0
2007-12-20 02:10:00,0.7199,0.7199,0.7198,0.7199,946100000.0
2007-12-20 02:15:00,0.7199,0.7202,0.7198,0.7199,1429199997.0
2007-12-20 02:20:00,0.71985,0.7202,0.71985,0.72005,573099999.0
2007-12-20 02:25:00,0.72,0.72015,0.7198,0.7199,929300008.0
2007-12-20 02:30:00,0.7199,0.71995,0.7198,0.71985,632300002.0
2007-12-20 02:35:00,0.7198,0.72,0.71975,0.7199,1101700002.0
2007-12-20 02:40:00,0.7199,0.72015,0.7198,0.72,1242600000.0
2007-12-20 02:45:00,0.7198,0.7201,0.7198,0.71995,307300001.0
2007-12-20 02:50:00,0.71995,0.72,0.71985,0.71995,976499999.0
2007-12-20 02:55:00,0.71995,0.72,0.7198,0.71985,1935000003.0
2007-12-20 03:00:00,0.7198,0.7199,0.71975,0.7199,966900000.0
2007-12-20 03:05:00,0.7199,0.7199,0.7196,0.71975,910100001.0
2007-12-20 03:10:00,0.71975,0.71985,0.71965,0.7198,1292999995.0
2007-12-20 03:15:00,0.7198,0.7198,0.7197,0.7198,599399999.0
2007-12-20 03:20:00,0.7198,0.7198,0.7196,0.7197,546299999.0
2007-12-20 03:25:00,0.7196,0.7198,0.7196,0.7197,1333900000.0
2007-12-20 03:30:00,0.7197,0.71995,0.71965,0.71985,1066899992.0
2007-12-20 03:35:00,0.7199,0.72005,0.7198,0.72,1446299998.0
2007-12-20 03:40:00,0.72,0.7201,0.7198,0.7199,1043900001.0
2007-12-20 03:45:00,0.7199,0.71995,0.71965,0.71965,1011200007.0
2007-12-20 03:50:00,0.71975,0.7198,0.7196,0.71975,1363399998.0
2007-12-20 03:55:00,0.71975,0.71985,0.71975,0.7198,698200000.0
2007-12-20 04:00:00,0.7198,0.72,0.71975,0.71995,941799995.0
2007-12-20 04:05:00,0.71995,0.71995,0.71985,0.71995,965300007.0
2007-12-20 04:10:00,0.71995,0.72005,0.71985,0.71995,456899999.0
2007-12-20 04:15:00,0.71995,0.72005,0.7198,0.7198,871299999.0
2007-12-20 04:20:00,0.7198,0.71995,0.71975,0.71985,383200001.0
2007-12-20 04:25:00,0.71985,0.71985,0.71975,0.71985,394299999.0
2007-12-20 04:30:00,0.71985,0.72,0.71975,0.7198,910299999.0
2007-12-20 04:35:00,0.7198,0.71985,0.7197,0.7198,731399997.0
2007-12-20 04:40:00,0.7198,0.71985,0.71975,0.71985,532599999.0
2007-12-20 04:45:00,0.71985,0.71985,0.7197,0.71975,339799994.0
2007-12-20 04:50:00,0.7198,0.7198,0.71965,0.71965,596500002.0
2007-12-20 04:55:00,0.71965,0.7198,0.71945,0.7195,1606499999.0
2007-12-20 05:00:00,0.7195,0.71965,0.7195,0.7196,982199997.0
2007-12-20 05:05:00,0.7196,0.7197,0.71955,0.71965,842800004.0
2007-12-20 05:10:00,0.71965,0.7197,0.71965,0.7197,171900000.0
2007-12-20 05:15:00,0.7197,0.7197,0.7195,0.7196,418400002.0
2007-12-20 05:20:00,0.71955,0.71965,0.71945,0.71945,257300000.0
2007-12-20 05:25:00,0.7196,0.71985,0.7195,0.7197,1238000007.0
2007-12-20 05:30:00,0.7198,0.7198,0.7195,0.7196,632199991.0
2007-12-20 05:35:00,0.7196,0.7198,0.71955,0.7198,612699991.0
2007-12-20 05:40:00,0.71975,0.7198,0.71965,0.7198,97500000.0
2007-12-20 05:45:00,0.7197,0.71975,0.71954,0.7197,728099993.0
2007-12-20 05:50:00,0.7197,0.7198,0.7196,0.71975,598600001.0
2007-12-20 05:55:00,0.71975,0.71985,0.71965,0.7198,283099998.0
2007-12-20 06:00:00,0.71975,0.7198,0.71965,0.71975,652499994.0
2007-12-20 06:05:00,0.7197,0.71975,0.71944,0.7197,1136699988.0
2007-12-20 06:10:00,0.7197,0.7197,0.71945,0.71945,1026799996.0
2007-12-20 06:15:00,0.71945,0.71965,0.7194,0.71955,1160200003.0
2007-12-20 06:20:00,0.7196,0.71965,0.71945,0.7195,2607099998.0
2007-12-20 06:25:00,0.7195,0.71955,0.71945,0.7195,653599998.0
2007-12-20 06:30:00,0.7195,0.71955,0.71945,0.71945,393299999.0
2007-12-20 06:35:00,0.7196,0.71975,0.71945,0.71965,471599999.0
2007-12-20 06:40:00,0.71965,0.7199,0.71965,0.7199,472500000.0
2007-12-20 06:45:00,0.71985,0.7199,0.7197,0.71975,756999995.0
2007-12-20 06:50:00,0.7197,0.72,0.71965,0.71975,1809299998.0
2007-12-20 06:55:00,0.7199,0.7199,0.7197,0.71985,159300000.0
2007-12-20 07:00:00,0.7198,0.72005,0.71975,0.7198,1301699997.0
2007-12-20 07:05:00,0.71985,0.71995,0.7198,0.71985,656199991.0
2007-12-20 07:10:00,0.71985,0.71995,0.7198,0.7199,980800006.0
2007-12-20 07:15:00,0.7199,0.72,0.7198,0.7199,889899994.0
2007-12-20 07:20:00,0.7199,0.72,0.71975,0.71995,889700002.0
2007-12-20 07:25:00,0.7199,0.72015,0.7199,0.72005,2149299994.0
2007-12-20 07:30:00,0.72005,0.7202,0.71995,0.72015,3320000029.0
2007-12-20 07:35:00,0.72015,0.72015,0.72005,0.72015,2420799978.0
2007-12-20 07:40:00,0.7201,0.7202,0.7199,0.7201,674400000.0
2007-12-20 07:45:00,0.7201,0.7203,0.72005,0.72015,1956899997.0
2007-12-20 07:50:00,0.7201,0.7201,0.7199,0.72,616100000.0
2007-12-20 07:55:00,0.72,0.7201,0.7199,0.71995,895700009.0
2007-12-20 08:00:00,0.71995,0.72005,0.71995,0.72,1333699988.0
2007-12-20 08:05:00,0.72005,0.7201,0.71978,0.72005,968399997.0
2007-12-20 08:10:00,0.72005,0.72015,0.71995,0.72005,1743399999.0
2007-12-20 08:15:00,0.72005,0.72015,0.7199,0.7201,1131799995.0
2007-12-20 08:20:00,0.7201,0.7203,0.72005,0.7202,1354600009.0
2007-12-20 08:25:00,0.7202,0.72035,0.7201,0.72025,548999998.0
2007-12-20 08:30:00,0.72025,0.7205,0.72015,0.72045,816499995.0
2007-12-20 08:35:00,0.72045,0.7206,0.7203,0.7205,710800000.0
2007-12-20 08:40:00,0.7205,0.72055,0.72035,0.7204,267500000.0
2007-12-20 08:45:00,0.7204,0.7205,0.72015,0.7205,154100000.0
2007-12-20 08:50:00,0.7205,0.7206,0.7203,0.7205,1096700000.0
2007-12-20 08:55:00,0.7205,0.7207,0.72035,0.72065,2903700006.0
2007-12-20 09:00:00,0.72065,0.72105,0.7206,0.72075,1896199994.0
2007-12-20 09:05:00,0.7207,0.72115,0.72065,0.72115,1444899989.0
2007-12-20 09:10:00,0.72115,0.7213,0.721,0.72105,1243760001.0
2007-12-20 09:15:00,0.7211,0.72115,0.72085,0.72105,1881599994.0
2007-12-20 09:20:00,0.72105,0.72105,0.72075,0.7208,749599991.0
2007-12-20 09:25:00,0.7208,0.7208,0.7205,0.7205,1509199998.0
2007-12-20 09:30:00,0.7205,0.7206,0.7204,0.72055,2786999991.0
2007-12-20 09:35:00,0.72055,0.7206,0.7203,0.72045,1511399989.0
2007-12-20 09:40:00,0.72045,0.7206,0.7204,0.72045,779999991.0
2007-12-20 09:45:00,0.7204,0.7205,0.7204,0.72045,371900000.0
2007-12-20 09:50:00,0.72045,0.72055,0.7203,0.7204,1121300003.0
2007-12-20 09:55:00,0.7204,0.7205,0.72035,0.7204,1191599994.0
2007-12-20 10:00:00,0.7204,0.7204,0.72005,0.7201,2504499978.0
2007-12-20 10:05:00,0.7201,0.7203,0.72005,0.72025,4514950006.0
2007-12-20 10:10:00,0.7202,0.72035,0.72005,0.7201,5460000000.0
2007-12-20 10:15:00,0.7201,0.7205,0.7199,0.7199,6595599989.0
2007-12-20 10:20:00,0.72045,0.7213,0.7199,0.72,7641099992.0
2007-12-20 10:25:00,0.7201,0.72075,0.7201,0.72055,5259199994.0
2007-12-20 10:30:00,0.7206,0.72065,0.72035,0.7205,6456500005.0
2007-12-20 10:35:00,0.7205,0.72075,0.72035,0.72065,4424300015.0
2007-12-20 10:40:00,0.72065,0.7208,0.72035,0.7204,5714800007.0
2007-12-20 10:45:00,0.7204,0.7206,0.7201,0.72025,2697499998.0
2007-12-20 10:50:00,0.72025,0.72025,0.71995,0.7201,3758900010.0
2007-12-20 10:55:00,0.7201,0.7203,0.71985,0.7202,6074249986.0
2007-12-20 11:00:00,0.7201,0.7202,0.71995,0.72005,3562700021.0
2007-12-20 11:05:00,0.72005,0.7201,0.7198,0.71985,2750800012.0
2007-12-20 11:10:00,0.71985,0.7199,0.71965,0.71985,1670199982.0
2007-12-20 11:15:00,0.71985,0.7199,0.7198,0.71985,1632400000.0
2007-12-20 11:20:00,0.7208,0.7211,0.71995,0.7201,2563799985.0
2007-12-20 11:25:00,0.7201,0.7203,0.72,0.72,3054799996.0
2007-12-20 11:30:00,0.72,0.7206,0.71985,0.72005,3494500001.0
2007-12-20 11:35:00,0.72,0.72015,0.7198,0.7198,923300012.0
2007-12-20 11:40:00,0.7198,0.7198,0.71945,0.7195,649499995.0
2007-12-20 11:45:00,0.7195,0.7197,0.71945,0.71965,1570000002.0
2007-12-20 11:50:00,0.71965,0.72005,0.71965,0.71995,3557000005.0
2007-12-20 11:55:00,0.72005,0.72035,0.7199,0.7203,7191799991.0
2007-12-20 12:00:00,0.7203,0.7204,0.72015,0.7202,3112560010.0
2007-12-20 12:05:00,0.7202,0.72065,0.7198,0.7201,3496799991.0
2007-12-20 12:10:00,0.72,0.72075,0.7199,0.72055,5913200009.0
2007-12-20 12:15:00,0.7206,0.72065,0.7198,0.7198,3286050014.0
2007-12-20 12:20:00,0.7208,0.7213,0.7197,0.7203,5679699998.0
2007-12-20 12:25:00,0.7203,0.7207,0.72015,0.72015,6019500013.0
2007-12-20 12:30:00,0.72015,0.7206,0.72015,0.7205,6303900013.0
2007-12-20 12:35:00,0.7205,0.7206,0.7204,0.72055,3957500014.0
2007-12-20 12:40:00,0.72055,0.72085,0.7199,0.72075,4003600010.0
2007-12-20 12:45:00,0.72075,0.72085,0.72,0.72,4404199984.0
2007-12-20 12:50:00,0.72035,0.7205,0.72015,0.7202,6053299988.0
2007-12-20 12:55:00,0.7202,0.72035,0.7201,0.7202,5575800037.0
2007-12-20 13:00:00,0.7202,0.7204,0.72005,0.7204,7241799969.0
2007-12-20 13:05:00,0.7198,0.7206,0.71955,0.7205,8468799960.0
2007-12-20 13:10:00,0.72015,0.7202,0.7199,0.7199,5446700009.0
2007-12-20 13:15:00,0.7199,0.72,0.71985,0.71995,4351250016.0
2007-12-20 13:20:00,0.71995,0.71995,0.7195,0.71965,4990399975.0
2007-12-20 13:25:00,0.71965,0.7205,0.71955,0.7198,5401499994.0
2007-12-20 13:30:00,0.7198,0.7204,0.7198,0.7203,5409599987.0
2007-12-20 13:35:00,0.72045,0.72065,0.72015,0.72025,5673150019.0
2007-12-20 13:40:00,0.72025,0.7204,0.7199,0.7202,4723700017.0
2007-12-20 13:45:00,0.7202,0.7202,0.72005,0.7201,3862400001.0
2007-12-20 13:50:00,0.7201,0.7201,0.71985,0.72005,5136899982.0
2007-12-20 13:55:00,0.7201,0.7204,0.72005,0.72025,4538500001.0
2007-12-20 14:00:00,0.72025,0.7205,0.72015,0.7205,6478500017.0
2007-12-20 14:05:00,0.7205,0.7207,0.72035,0.7206,5371300022.0
2007-12-20 14:10:00,0.7206,0.7206,0.72035,0.72045,3583100004.0
2007-12-20 14:15:00,0.7204,0.7205,0.72025,0.7204,6004049987.0
2007-12-20 14:20:00,0.7204,0.7204,0.7201,0.7204,4147900004.0
2007-12-20 14:25:00,0.7204,0.7206,0.7204,0.72045,4033200024.0
2007-12-20 14:30:00,0.7205,0.7207,0.72015,0.7204,6223600058.0
2007-12-20 14:35:00,0.7204,0.7206,0.7201,0.7204,6333449997.0
2007-12-20 14:40:00,0.7214,0.7215,0.7203,0.7213,6348000020.0
2007-12-20 14:45:00,0.7203,0.72055,0.72015,0.7205,6437199970.0
2007-12-20 14:50:00,0.7205,0.7207,0.72045,0.72065,5815199946.0
2007-12-20 14:55:00,0.7207,0.7212,0.72065,0.7212,3692400028.0
2007-12-20 15:00:00,0.7211,0.7213,0.72105,0.7211,3126599981.0
2007-12-20 15:05:00,0.72105,0.72125,0.721,0.7212,5403899978.0
2007-12-20 15:10:00,0.72115,0.72165,0.72115,0.72165,5926000004.0
2007-12-20 15:15:00,0.7214,0.7215,0.7212,0.7213,9098099964.0
2007-12-20 15:20:00,0.7212,0.7217,0.7212,0.7213,5160199978.0
2007-12-20 15:25:00,0.7212,0.72165,0.7212,0.7216,2763499979.0
2007-12-20 15:30:00,0.7216,0.7217,0.72145,0.7216,7580300012.0
2007-12-20 15:35:00,0.7216,0.7219,0.7213,0.7213,9838700025.0
2007-12-20 15:40:00,0.7216,0.7216,0.7213,0.7216,9061500011.0
2007-12-20 15:45:00,0.7217,0.7217,0.72125,0.7214,7882699996.0
2007-12-20 15:50:00,0.7214,0.7223,0.72125,0.7221,6068300009.0
2007-12-20 15:55:00,0.7212,0.7219,0.72115,0.72135,5082900004.0
2007-12-20 16:00:00,0.72135,0.72135,0.7211,0.7211,5116400014.0
2007-12-20 16:05:00,0.7211,0.72125,0.72105,0.72115,6131299997.0
2007-12-20 16:10:00,0.72115,0.72145,0.72115,0.7214,6090200018.0
2007-12-20 16:15:00,0.7214,0.7214,0.72115,0.7213,4085000025.0
2007-12-20 16:20:00,0.7213,0.7214,0.72105,0.72125,4241399983.0
2007-12-20 16:25:00,0.7213,0.7214,0.72115,0.72115,3652800019.0
2007-12-20 16:30:00,0.7212,0.7214,0.72115,0.72125,4650899993.0
2007-12-20 16:35:00,0.7213,0.72145,0.7212,0.7214,4266500010.0
2007-12-20 16:40:00,0.72135,0.7217,0.7212,0.72165,4998300010.0
2007-12-20 16:45:00,0.7217,0.7222,0.72155,0.7221,7499100012.0
2007-12-20 16:50:00,0.7221,0.7224,0.7221,0.72215,5050249984.0
2007-12-20 16:55:00,0.72205,0.72215,0.7218,0.7221,3505800006.0
2007-12-20 17:00:00,0.7221,0.72265,0.72195,0.72255,3265100001.0
2007-12-20 17:05:00,0.72255,0.7232,0.7224,0.7228,5820400017.0
2007-12-20 17:10:00,0.7228,0.723,0.72235,0.7227,6870200026.0
2007-12-20 17:15:00,0.72265,0.7227,0.72225,0.72245,5759299998.0
2007-12-20 17:20:00,0.7225,0.7227,0.72245,0.7225,5702400011.0
2007-12-20 17:25:00,0.7225,0.7228,0.72235,0.7227,4801899998.0
2007-12-20 17:30:00,0.7227,0.7233,0.7227,0.7232,5803300027.0
2007-12-20 17:35:00,0.7232,0.7234,0.72305,0.7233,6526800005.0
2007-12-20 17:40:00,0.7233,0.72345,0.72315,0.7232,8299000018.0
2007-12-20 17:45:00,0.72315,0.7233,0.7229,0.72305,5438300032.0
2007-12-20 17:50:00,0.7231,0.72315,0.7228,0.723,5106099999.0
2007-12-20 17:55:00,0.723,0.72395,0.72295,0.72385,3580999991.0
2007-12-20 18:00:00,0.72385,0.72395,0.72325,0.72325,6799699983.0
2007-12-20 18:05:00,0.72325,0.7234,0.72305,0.7231,5702300009.0
2007-12-20 18:10:00,0.7231,0.7234,0.7231,0.72335,4732500007.0
2007-12-20 18:15:00,0.72335,0.7234,0.7231,0.7231,6492499999.0
2007-12-20 18:20:00,0.7231,0.7232,0.72305,0.7232,6653699985.0
2007-12-20 18:25:00,0.7232,0.7234,0.7231,0.72315,3565800002.0
2007-12-20 18:30:00,0.72315,0.7234,0.72315,0.7233,4321099996.0
2007-12-20 18:35:00,0.7233,0.7234,0.7232,0.7234,4550999985.0
2007-12-20 18:40:00,0.7234,0.72365,0.7233,0.7235,4442700001.0
2007-12-20 18:45:00,0.7235,0.72365,0.72345,0.7236,4526500022.0
2007-12-20 18:50:00,0.7236,0.72385,0.72355,0.7237,5552700008.0
2007-12-20 18:55:00,0.7237,0.7237,0.72355,0.7236,3927399980.0
2007-12-20 19:00:00,0.7236,0.7237,0.72345,0.72355,6563500005.0
2007-12-20 19:05:00,0.7236,0.72365,0.72345,0.7235,5357899986.0
2007-12-20 19:10:00,0.7235,0.7236,0.72325,0.7234,4106299995.0
2007-12-20 19:15:00,0.7234,0.72365,0.72335,0.72365,4605500011.0
2007-12-20 19:20:00,0.72365,0.7239,0.7236,0.7238,4356500008.0
2007-12-20 19:25:00,0.72375,0.72385,0.72375,0.7238,2200000005.0
2007-12-20 19:30:00,0.7238,0.72385,0.7236,0.7237,4172200010.0
2007-12-20 19:35:00,0.72365,0.7237,0.72355,0.7236,3219999982.0
2007-12-20 19:40:00,0.7236,0.7237,0.72335,0.7235,3022299992.0
2007-12-20 19:45:00,0.72355,0.72365,0.7233,0.72345,5287499972.0
2007-12-20 19:50:00,0.72345,0.7235,0.7233,0.7234,4692900010.0
2007-12-20 19:55:00,0.7234,0.72345,0.72325,0.7233,4019600023.0
2007-12-20 20:00:00,0.7233,0.7234,0.72325,0.72325,2350100001.0
2007-12-20 20:05:00,0.72325,0.72325,0.7231,0.7232,3010499999.0
2007-12-20 20:10:00,0.72305,0.7232,0.72305,0.7232,2399899982.0
2007-12-20 20:15:00,0.7232,0.7233,0.7231,0.72325,1987599987.0
2007-12-20 20:20:00,0.72325,0.7234,0.72305,0.72305,4072800005.0
2007-12-20 20:25:00,0.7231,0.7232,0.72305,0.72315,2909899999.0
2007-12-20 20:30:00,0.7231,0.72325,0.7231,0.72325,3028900001.0
2007-12-20 20:35:00,0.72325,0.7235,0.7232,0.72325,2045200015.0
2007-12-20 20:40:00,0.72325,0.7234,0.72325,0.7234,3577099997.0
2007-12-20 20:45:00,0.7234,0.72355,0.72335,0.72345,2903100016.0
2007-12-20 20:50:00,0.7235,0.7236,0.7234,0.7235,2654699980.0
2007-12-20 20:55:00,0.7235,0.72365,0.72345,0.7236,5687700024.0
2007-12-20 21:00:00,0.7236,0.7237,0.72355,0.72365,2824299982.0
2007-12-20 21:05:00,0.72365,0.7237,0.7235,0.7236,2087400017.0
2007-12-20 21:10:00,0.7236,0.72385,0.7235,0.7238,3128599991.0
2007-12-20 21:15:00,0.7238,0.72385,0.72375,0.7238,5195200006.0
2007-12-20 21:20:00,0.72375,0.7238,0.72365,0.7237,2485300014.0
2007-12-20 21:25:00,0.7237,0.7237,0.7235,0.72355,3203700006.0
2007-12-20 21:30:00,0.7235,0.72355,0.7234,0.7235,2008700004.0
2007-12-20 21:35:00,0.7235,0.7237,0.72345,0.72365,4380900003.0
2007-12-20 21:40:00,0.72365,0.72365,0.72345,0.7235,2402400001.0
2007-12-20 21:45:00,0.7235,0.72365,0.72335,0.72345,3384300019.0
2007-12-20 21:50:00,0.72345,0.7235,0.7222,0.7231,4801900021.0
2007-12-20 21:55:00,0.7231,0.72315,0.7228,0.7228,6017199969.0
2007-12-20 22:00:00,0.7228,0.7229,0.7225,0.72255,4645199988.0
2007-12-20 22:05:00,0.72255,0.72255,0.72235,0.7225,3471900006.0
2007-12-20 22:10:00,0.7225,0.7226,0.72235,0.7225,2216800016.0
2007-12-20 22:15:00,0.7225,0.7228,0.72245,0.72265,2224000009.0
2007-12-20 22:20:00,0.72265,0.7227,0.7225,0.72255,1849000029.0
2007-12-20 22:25:00,0.72255,0.72275,0.72245,0.72265,1462100006.0
2007-12-20 22:30:00,0.72265,0.7227,0.72245,0.7225,2831199992.0
2007-12-20 22:35:00,0.7225,0.72255,0.72235,0.72245,1813699999.0
2007-12-20 22:40:00,0.72245,0.72255,0.7224,0.72245,650900009.0
2007-12-20 22:45:00,0.7224,0.72255,0.72225,0.72225,2176600013.0
2007-12-20 22:50:00,0.7223,0.72235,0.72215,0.7222,2139400009.0
2007-12-20 22:55:00,0.7222,0.72235,0.7221,0.72215,3105900017.0
2007-12-20 23:00:00,0.72215,0.72225,0.722,0.72215,909100006.0
2007-12-20 23:05:00,0.72215,0.72225,0.72205,0.7221,260500000.0
2007-12-20 23:10:00,0.7221,0.7222,0.72205,0.72215,959600001.0
2007-12-20 23:15:00,0.72205,0.7223,0.72205,0.72215,1414800001.0
2007-12-20 23:20:00,0.7221,0.72225,0.72205,0.72205,1243299999.0
2007-12-20 23:25:00,0.72205,0.72225,0.72205,0.7222,1062300001.0
2007-12-20 23:30:00,0.7222,0.72225,0.72205,0.72215,732699999.0
2007-12-20 23:35:00,0.72225,0.72225,0.722,0.72205,1111700002.0
2007-12-20 23:40:00,0.72205,0.7221,0.7219,0.72205,1196099996.0
2007-12-20 23:45:00,0.72205,0.7223,0.722,0.7223,1156299982.0
2007-12-20 23:50:00,0.7223,0.72235,0.72205,0.7222,764400002.0
2007-12-20 23:55:00,0.7222,0.7222,0.72195,0.722,1215599992.0
2007-12-21 00:00:00,0.722,0.7222,0.7219,0.722,1049200000.0
2007-12-21 00:05:00,0.722,0.7221,0.72195,0.72205,612500000.0
2007-12-21 00:10:00,0.72205,0.7221,0.72195,0.7221,969200000.0
2007-12-21 00:15:00,0.7221,0.7221,0.7219,0.722,1908700010.0
2007-12-21 00:20:00,0.72195,0.7221,0.7219,0.7221,1795300018.0
2007-12-21 00:25:00,0.72205,0.7222,0.722,0.7221,711000001.0
2007-12-21 00:30:00,0.7221,0.7221,0.72195,0.722,1091800008.0
2007-12-21 00:35:00,0.722,0.7221,0.72195,0.72195,2383099990.0
2007-12-21 00:40:00,0.722,0.7222,0.72185,0.7219,3307199999.0
2007-12-21 00:45:00,0.7219,0.7219,0.72145,0.7217,5187999982.0
2007-12-21 00:50:00,0.7217,0.7218,0.7216,0.72165,2894000017.0
2007-12-21 00:55:00,0.72165,0.7218,0.72145,0.7215,3869400010.0
2007-12-21 01:00:00,0.7215,0.72165,0.7215,0.7216,192600000.0
2007-12-21 01:05:00,0.72165,0.7219,0.7214,0.72175,157799999.0
2007-12-21 01:10:00,0.7217,0.72185,0.7216,0.72175,332600000.0
2007-12-21 01:15:00,0.7217,0.7221,0.7217,0.722,327100000.0
2007-12-21 01:20:00,0.722,0.7221,0.72185,0.72205,614100000.0
2007-12-21 01:25:00,0.72205,0.7224,0.72195,0.72235,889400000.0
2007-12-21 01:30:00,0.72235,0.72245,0.72215,0.7224,394600002.0
2007-12-21 01:35:00,0.7223,0.72235,0.7222,0.7222,220900001.0
2007-12-21 01:40:00,0.7223,0.72255,0.7223,0.72255,336600000.0
2007-12-21 01:45:00,0.72255,0.7226,0.72225,0.7223,188100000.0
2007-12-21 01:50:00,0.7223,0.7225,0.7223,0.72235,531599999.0
2007-12-21 01:55:00,0.72235,0.7224,0.7222,0.7224,360200000.0
2007-12-21 02:00:00,0.7224,0.7225,0.72215,0.7224,706400000.0
2007-12-21 02:05:00,0.7224,0.7226,0.7224,0.7226,342699998.0
2007-12-21 02:10:00,0.7226,0.7226,0.72245,0.7225,725999986.0
2007-12-21 02:15:00,0.72235,0.72255,0.72235,0.7224,546700000.0
2007-12-21 02:20:00,0.7224,0.7224,0.72235,0.7224,197200000.0
2007-12-21 02:25:00,0.7224,0.7224,0.722,0.7221,485099998.0
2007-12-21 02:30:00,0.72205,0.7222,0.722,0.7221,483399998.0
2007-12-21 02:35:00,0.7221,0.7221,0.7219,0.722,515099998.0
2007-12-21 02:40:00,0.722,0.7222,0.72195,0.7221,717800015.0
2007-12-21 02:45:00,0.7221,0.7222,0.722,0.72215,332299997.0
2007-12-21 02:50:00,0.722,0.7222,0.72195,0.7222,518000001.0
2007-12-21 02:55:00,0.7222,0.7223,0.7219,0.72215,2106999998.0
2007-12-21 03:00:00,0.72215,0.7223,0.722,0.7221,1305900002.0
2007-12-21 03:05:00,0.7221,0.7221,0.72195,0.722,1572299991.0
2007-12-21 03:10:00,0.72205,0.72215,0.7218,0.72185,802299999.0
2007-12-21 03:15:00,0.7218,0.7219,0.7217,0.72175,1616799997.0
2007-12-21 03:20:00,0.72175,0.72185,0.72155,0.72155,2247199982.0
2007-12-21 03:25:00,0.72155,0.7217,0.72145,0.7216,676000014.0
2007-12-21 03:30:00,0.72155,0.72185,0.72155,0.7218,1438200003.0
2007-12-21 03:35:00,0.72185,0.72185,0.7217,0.72175,781700004.0
2007-12-21 03:40:00,0.7217,0.72195,0.72165,0.7219,1288000005.0
2007-12-21 03:45:00,0.7219,0.72195,0.72185,0.7219,470100003.0
2007-12-21 03:50:00,0.72185,0.7219,0.72175,0.7219,1510699995.0
2007-12-21 03:55:00,0.7219,0.72195,0.72175,0.7219,1253999999.0
2007-12-21 04:00:00,0.72185,0.7222,0.7218,0.722,790600002.0
2007-12-21 04:05:00,0.72205,0.7222,0.7219,0.7221,635400002.0
2007-12-21 04:10:00,0.7221,0.7222,0.72205,0.72215,691500001.0
2007-12-21 04:15:00,0.72215,0.7223,0.722,0.7222,741500001.0
2007-12-21 04:20:00,0.7222,0.7222,0.72185,0.72195,4104999992.0
2007-12-21 04:25:00,0.72185,0.72205,0.72185,0.7219,1940600008.0
2007-12-21 04:30:00,0.7219,0.72195,0.7218,0.72185,1441799988.0
2007-12-21 04:35:00,0.72185,0.72215,0.7218,0.72205,3713899981.0
2007-12-21 04:40:00,0.72205,0.7221,0.72195,0.722,3213099993.0
2007-12-21 04:45:00,0.72205,0.7222,0.722,0.722,2632999974.0
2007-12-21 04:50:00,0.722,0.72215,0.72195,0.722,1745900033.0
2007-12-21 04:55:00,0.72195,0.7225,0.72195,0.7223,2022599992.0
2007-12-21 05:00:00,0.7223,0.7223,0.7219,0.7221,1684099997.0
2007-12-21 05:05:00,0.7221,0.7222,0.722,0.7221,3639300003.0
2007-12-21 05:10:00,0.7221,0.7222,0.72205,0.7221,1979500005.0
2007-12-21 05:15:00,0.72205,0.72215,0.722,0.7221,1321399996.0
2007-12-21 05:20:00,0.7221,0.7223,0.7221,0.72225,855599998.0
2007-12-21 05:25:00,0.7222,0.7224,0.72215,0.7224,813400008.0
2007-12-21 05:30:00,0.7224,0.72265,0.7223,0.72255,1948699975.0
2007-12-21 05:35:00,0.72255,0.72265,0.7223,0.72235,2595799993.0
2007-12-21 05:40:00,0.7224,0.72245,0.72215,0.72225,1593799999.0
2007-12-21 05:45:00,0.7223,0.72245,0.7222,0.72235,604700000.0
2007-12-21 05:50:00,0.7223,0.72245,0.7223,0.7224,723499996.0
2007-12-21 05:55:00,0.7224,0.7225,0.72225,0.72225,510700000.0
2007-12-21 06:00:00,0.7223,0.7224,0.72225,0.72235,527799999.0
2007-12-21 06:05:00,0.72235,0.7224,0.72215,0.72225,1524299996.0
2007-12-21 06:10:00,0.72225,0.72245,0.72225,0.72235,2963200010.0
2007-12-21 06:15:00,0.7224,0.72255,0.72235,0.7224,1615399997.0
2007-12-21 06:20:00,0.7224,0.7224,0.7221,0.72215,2963700002.0
2007-12-21 06:25:00,0.7222,0.72235,0.7221,0.7223,5277199973.0
2007-12-21 06:30:00,0.7223,0.7225,0.72225,0.72245,1575000026.0
2007-12-21 06:35:00,0.72245,0.7226,0.7224,0.7226,1534500003.0
2007-12-21 06:40:00,0.7226,0.7226,0.72245,0.72255,1069299998.0
2007-12-21 06:45:00,0.72255,0.7226,0.72245,0.7225,2153199993.0
2007-12-21 06:50:00,0.7225,0.7225,0.7223,0.7224,547399999.0
2007-12-21 06:55:00,0.7224,0.7225,0.7224,0.72245,1295699999.0
2007-12-21 07:00:00,0.7224,0.7227,0.7224,0.72245,3267600006.0
2007-12-21 07:05:00,0.72245,0.7226,0.7223,0.72235,4032600028.0
2007-12-21 07:10:00,0.7224,0.72255,0.7222,0.7223,4776199972.0
2007-12-21 07:15:00,0.7223,0.7224,0.7222,0.7223,1241900006.0
2007-12-21 07:20:00,0.7223,0.72235,0.72225,0.72235,3862799934.0
2007-12-21 07:25:00,0.72235,0.72235,0.7221,0.7221,2382899957.0
2007-12-21 07:30:00,0.7221,0.7222,0.72205,0.7221,3598199952.0
2007-12-21 07:35:00,0.7221,0.72225,0.7221,0.72225,1992299996.0
2007-12-21 07:40:00,0.72225,0.7225,0.72215,0.72225,3648800029.0
2007-12-21 07:45:00,0.72225,0.72255,0.72225,0.7225,979499997.0
2007-12-21 07:50:00,0.72255,0.7226,0.7224,0.7225,1740700043.0
2007-12-21 07:55:00,0.7225,0.7226,0.72245,0.7225,2909600017.0
2007-12-21 08:00:00,0.7224,0.72255,0.72235,0.7225,2344699993.0
2007-12-21 08:05:00,0.7225,0.72265,0.72245,0.7226,4720000019.0
2007-12-21 08:10:00,0.72255,0.72295,0.72255,0.7229,4931399998.0
2007-12-21 08:15:00,0.7229,0.72295,0.72275,0.7229,2162300000.0
2007-12-21 08:20:00,0.7229,0.7231,0.72285,0.723,4651999960.0
2007-12-21 08:25:00,0.723,0.72315,0.72285,0.723,1822600017.0
2007-12-21 08:30:00,0.72295,0.72305,0.72275,0.72305,3720900002.0
2007-12-21 08:35:00,0.72305,0.72335,0.7229,0.7233,5605899998.0
2007-12-21 08:40:00,0.7233,0.7234,0.72315,0.7233,2125699996.0
2007-12-21 08:45:00,0.7233,0.7238,0.7232,0.72375,3110299980.0
2007-12-21 08:50:00,0.72375,0.7238,0.7234,0.7237,4104400010.0
2007-12-21 08:55:00,0.7237,0.7241,0.7237,0.724,3743600011.0
2007-12-21 09:00:00,0.724,0.72425,0.7239,0.7241,5075400016.0
2007-12-21 09:05:00,0.7241,0.7241,0.72385,0.72395,3919099977.0
2007-12-21 09:10:00,0.7239,0.72395,0.7235,0.7238,4515100000.0
2007-12-21 09:15:00,0.7238,0.7243,0.7237,0.7242,5783799988.0
2007-12-21 09:20:00,0.7242,0.72435,0.72395,0.72405,4973799992.0
2007-12-21 09:25:00,0.72405,0.72425,0.72385,0.7241,6072100006.0
2007-12-21 09:30:00,0.72415,0.7244,0.7237,0.7243,6500299999.0
2007-12-21 09:35:00,0.7243,0.7245,0.7241,0.7242,5215200002.0
2007-12-21 09:40:00,0.72435,0.72455,0.7243,0.72455,4362699997.0
2007-12-21 09:45:00,0.7245,0.7246,0.72425,0.7243,6774799961.0
2007-12-21 09:50:00,0.72425,0.7245,0.72425,0.7244,5182899953.0
2007-12-21 09:55:00,0.72445,0.7245,0.7242,0.7245,6854599979.0
2007-12-21 10:00:00,0.7245,0.7245,0.7242,0.7244,7153599985.0
2007-12-21 10:05:00,0.7244,0.72445,0.7241,0.7241,5330599975.0
2007-12-21 10:10:00,0.72415,0.7243,0.72355,0.72355,4507900016.0
2007-12-21 10:15:00,0.7236,0.7237,0.7234,0.7236,6646588160.0
2007-12-21 10:20:00,0.7236,0.7237,0.72355,0.7236,2549450566.0
2007-12-21 10:25:00,0.7236,0.72395,0.72355,0.7239,3129099979.0
2007-12-21 10:30:00,0.7239,0.72395,0.72375,0.7239,2921899978.0
2007-12-21 10:35:00,0.7239,0.72425,0.72385,0.7242,4507499976.0
2007-12-21 10:40:00,0.7242,0.7244,0.72415,0.7243,1826799994.0
2007-12-21 10:45:00,0.72425,0.72435,0.72415,0.7242,3353999993.0
2007-12-21 10:50:00,0.7242,0.7243,0.7241,0.72415,4349599971.0
2007-12-21 10:55:00,0.72415,0.72435,0.72415,0.7242,2917000005.0
2007-12-21 11:00:00,0.7242,0.7243,0.7241,0.7242,6242999970.0
2007-12-21 11:05:00,0.72415,0.72445,0.72415,0.72435,2976899961.0
2007-12-21 11:10:00,0.72435,0.7244,0.7236,0.7236,6314174934.0
2007-12-21 11:15:00,0.7242,0.72475,0.7242,0.7247,6846449966.0
2007-12-21 11:20:00,0.7247,0.7248,0.72445,0.72465,6813200027.0
2007-12-21 11:25:00,0.72465,0.7248,0.72435,0.7245,5888699961.0
2007-12-21 11:30:00,0.7245,0.7248,0.7235,0.7247,4812999978.0
2007-12-21 11:35:00,0.7247,0.7248,0.7245,0.72455,5946899976.0
2007-12-21 11:40:00,0.7246,0.7246,0.7241,0.7243,4947999950.0
2007-12-21 11:45:00,0.7243,0.72455,0.72405,0.72455,3909199977.0
2007-12-21 11:50:00,0.7245,0.72475,0.7245,0.7246,4556299998.0
2007-12-21 11:55:00,0.7246,0.72465,0.7241,0.7242,5507999969.0
2007-12-21 12:00:00,0.7242,0.72425,0.7238,0.7239,4943399997.0
2007-12-21 12:05:00,0.7239,0.72405,0.72355,0.7237,7378299957.0
2007-12-21 12:10:00,0.7237,0.72385,0.7236,0.72365,2962950004.0
2007-12-21 12:15:00,0.72365,0.72375,0.7236,0.7236,6217199954.0
2007-12-21 12:20:00,0.72365,0.7241,0.7236,0.7241,7571699963.0
2007-12-21 12:25:00,0.7241,0.72425,0.7228,0.72385,5142499980.0
2007-12-21 12:30:00,0.7228,0.7241,0.7228,0.724,6152499913.0
2007-12-21 12:35:00,0.724,0.72415,0.7239,0.72405,3850999959.0
2007-12-21 12:40:00,0.723,0.72415,0.7229,0.723,4285999993.0
2007-12-21 12:45:00,0.7238,0.72385,0.72345,0.7238,6128399984.0
2007-12-21 12:50:00,0.72375,0.7238,0.7231,0.7236,7066500007.0
2007-12-21 12:55:00,0.7236,0.7239,0.7236,0.72375,5191499954.0
2007-12-21 13:00:00,0.7239,0.72405,0.72375,0.7239,4355399921.0
2007-12-21 13:05:00,0.7239,0.724,0.72365,0.7238,4447999948.0
2007-12-21 13:10:00,0.7233,0.7236,0.7231,0.7236,7087400029.0
2007-12-21 13:15:00,0.7236,0.7237,0.7233,0.72335,5351200001.0
2007-12-21 13:20:00,0.72335,0.72345,0.7229,0.72295,5689099986.0
2007-12-21 13:25:00,0.72295,0.723,0.72265,0.72285,4849899974.0
2007-12-21 13:30:00,0.72285,0.7231,0.7225,0.723,6121800002.0
2007-12-21 13:35:00,0.723,0.7231,0.7228,0.723,6679399928.0
2007-12-21 13:40:00,0.723,0.7231,0.72285,0.7231,4405199956.0
2007-12-21 13:45:00,0.7231,0.7232,0.7231,0.7231,4939199896.0
2007-12-21 13:50:00,0.7231,0.7233,0.723,0.7231,9099099922.0
2007-12-21 13:55:00,0.72315,0.7233,0.7231,0.7232,5944299973.0
2007-12-21 14:00:00,0.7232,0.72355,0.7232,0.7234,4555599984.0
2007-12-21 14:05:00,0.72335,0.72355,0.72335,0.7235,2183149998.0
2007-12-21 14:10:00,0.7235,0.7235,0.7231,0.7232,4529899955.0
2007-12-21 14:15:00,0.7232,0.72325,0.72305,0.7231,4820099937.0
2007-12-21 14:20:00,0.7237,0.7238,0.7231,0.72325,5415599873.0
2007-12-21 14:25:00,0.7232,0.7233,0.72285,0.72285,7284789953.0
2007-12-21 14:30:00,0.72285,0.723,0.72255,0.72265,4033369981.0
2007-12-21 14:35:00,0.72265,0.72285,0.7226,0.7227,7371199971.0
2007-12-21 14:40:00,0.7227,0.7229,0.72265,0.7228,4866299942.0
2007-12-21 14:45:00,0.72285,0.72305,0.7228,0.7229,1950999996.0
2007-12-21 14:50:00,0.7229,0.7232,0.72285,0.7232,3203500009.0
2007-12-21 14:55:00,0.7232,0.7235,0.7231,0.72345,5171099975.0
2007-12-21 15:00:00,0.7235,0.7242,0.72335,0.724,5730150001.0
2007-12-21 15:05:00,0.724,0.7242,0.72385,0.72405,5261100002.0
2007-12-21 15:10:00,0.72405,0.7242,0.7235,0.72355,8389099985.0
2007-12-21 15:15:00,0.72355,0.72375,0.7234,0.72365,4100699971.0
2007-12-21 15:20:00,0.72375,0.724,0.7237,0.7237,5452899968.0
2007-12-21 15:25:00,0.7239,0.7241,0.7238,0.724,6506500004.0
2007-12-21 15:30:00,0.724,0.724,0.72375,0.7239,5106600008.0
2007-12-21 15:35:00,0.7239,0.7242,0.72365,0.7241,5657399984.0
2007-12-21 15:40:00,0.7241,0.7242,0.72375,0.7239,4248099980.0
2007-12-21 15:45:00,0.7239,0.72395,0.7233,0.7234,5091399985.0
2007-12-21 15:50:00,0.7234,0.7237,0.72335,0.7236,4605199994.0
2007-12-21 15:55:00,0.7236,0.7246,0.72345,0.7246,3215599999.0
2007-12-21 16:00:00,0.7238,0.72395,0.7237,0.7238,5347899952.0
2007-12-21 16:05:00,0.7238,0.72385,0.72365,0.72375,5458099960.0
2007-12-21 16:10:00,0.72375,0.72395,0.7237,0.72375,6348399962.0
2007-12-21 16:15:00,0.72375,0.724,0.7237,0.72395,4259450028.0
2007-12-21 16:20:00,0.72395,0.72405,0.72375,0.72375,7577100023.0
2007-12-21 16:25:00,0.72375,0.724,0.72375,0.724,5321600022.0
2007-12-21 16:30:00,0.724,0.72405,0.72375,0.724,6098900020.0
2007-12-21 16:35:00,0.724,0.72415,0.72385,0.7241,5364599999.0
2007-12-21 16:40:00,0.7241,0.7245,0.7241,0.7244,5672299994.0
2007-12-21 16:45:00,0.7244,0.72455,0.72425,0.7245,5089849996.0
2007-12-21 16:50:00,0.7245,0.7246,0.72435,0.72455,4073599993.0
2007-12-21 16:55:00,0.7246,0.7247,0.72445,0.72455,4869699994.0
2007-12-21 17:00:00,0.72455,0.72525,0.72445,0.7252,7245675989.0
2007-12-21 17:05:00,0.7252,0.7255,0.72505,0.7251,8136274975.0
2007-12-21 17:10:00,0.7242,0.72525,0.7242,0.72505,6133249992.0
2007-12-21 17:15:00,0.72505,0.72515,0.72485,0.7249,6680899946.0
2007-12-21 17:20:00,0.7239,0.7248,0.7239,0.7246,6674099904.0
2007-12-21 17:25:00,0.72455,0.7246,0.7238,0.72385,5722700008.0
2007-12-21 17:30:00,0.72385,0.7243,0.72375,0.7242,6498699986.0
2007-12-21 17:35:00,0.7242,0.7243,0.72405,0.72425,4234999999.0
2007-12-21 17:40:00,0.72425,0.72435,0.7237,0.72425,3840500012.0
2007-12-21 17:45:00,0.72425,0.7247,0.72415,0.72455,4655099970.0
2007-12-21 17:50:00,0.72455,0.7246,0.7242,0.7242,3234899966.0
2007-12-21 17:55:00,0.7242,0.72445,0.72405,0.7243,6342500022.0
2007-12-21 18:00:00,0.7243,0.7247,0.72425,0.7244,5849499987.0
2007-12-21 18:05:00,0.7244,0.7246,0.7241,0.7242,5877399976.0
2007-12-21 18:10:00,0.7242,0.7244,0.7242,0.7244,3470000008.0
2007-12-21 18:15:00,0.7244,0.72465,0.724,0.72405,3506899996.0
2007-12-21 18:20:00,0.72405,0.72405,0.7238,0.7238,3696549977.0
2007-12-21 18:25:00,0.7238,0.7239,0.7237,0.7239,3112999978.0
2007-12-21 18:30:00,0.7239,0.72395,0.72375,0.7239,4403299992.0
2007-12-21 18:35:00,0.7239,0.7239,0.7237,0.72385,2596800005.0
2007-12-21 18:40:00,0.72385,0.7239,0.72365,0.7238,3676099972.0
2007-12-21 18:45:00,0.7238,0.72385,0.72355,0.7237,4227700006.0
2007-12-21 18:50:00,0.7237,0.7241,0.72365,0.72405,4232699980.0
2007-12-21 18:55:00,0.7241,0.72435,0.724,0.72405,3707299995.0
2007-12-21 19:00:00,0.724,0.7241,0.7239,0.72405,5034299989.0
2007-12-21 19:05:00,0.72405,0.72425,0.72395,0.724,6826799996.0
2007-12-21 19:10:00,0.724,0.72465,0.72395,0.72455,4492599987.0
2007-12-21 19:15:00,0.7246,0.72465,0.72425,0.7243,5531099951.0
2007-12-21 19:20:00,0.7243,0.7245,0.72425,0.7243,2109799992.0
2007-12-21 19:25:00,0.7243,0.7243,0.72415,0.72425,2600500005.0
2007-12-21 19:30:00,0.72425,0.72435,0.72415,0.7243,1929000002.0
2007-12-21 19:35:00,0.7243,0.7243,0.72415,0.7242,1291799983.0
2007-12-21 19:40:00,0.7242,0.7245,0.7241,0.72445,2493900029.0
2007-12-21 19:45:00,0.7245,0.7248,0.7245,0.7247,3780300005.0
2007-12-21 19:50:00,0.72465,0.7247,0.72445,0.7245,1446699996.0
2007-12-21 19:55:00,0.7245,0.72465,0.72445,0.7245,2400900003.0
2007-12-21 20:00:00,0.7245,0.7246,0.7243,0.72435,1790600015.0
2007-12-21 20:05:00,0.72435,0.72435,0.7242,0.7242,947700006.0
2007-12-21 20:10:00,0.72415,0.7243,0.724,0.7241,2055400007.0
2007-12-21 20:15:00,0.72405,0.72415,0.72395,0.7241,1571999999.0
2007-12-21 20:20:00,0.7241,0.7242,0.72395,0.7241,1847799997.0
2007-12-21 20:25:00,0.72405,0.7242,0.724,0.72415,1886299990.0
2007-12-21 20:30:00,0.72425,0.7243,0.72405,0.72415,2226900006.0
2007-12-21 20:35:00,0.72415,0.7242,0.72405,0.72415,837499999.0
2007-12-21 20:40:00,0.72415,0.72435,0.72415,0.7242,950399999.0
2007-12-21 20:45:00,0.7242,0.7242,0.7237,0.72375,1643499998.0
2007-12-21 20:50:00,0.72375,0.72375,0.72335,0.72345,1648999995.0
2007-12-21 20:55:00,0.72345,0.7235,0.72315,0.72325,1428099998.0
2007-12-21 21:00:00,0.72325,0.72325,0.723,0.72315,4067950027.0
2007-12-21 21:05:00,0.72315,0.72315,0.72295,0.7231,2417799999.0
2007-12-21 21:10:00,0.7231,0.72315,0.7229,0.7229,1754399982.0
2007-12-21 21:15:00,0.7229,0.72305,0.7227,0.72305,1681400002.0
2007-12-21 21:20:00,0.72305,0.72315,0.723,0.72305,1357299995.0
2007-12-21 21:25:00,0.72305,0.72365,0.7229,0.7235,2260799993.0
2007-12-21 21:30:00,0.7235,0.72365,0.72335,0.72345,2110199977.0
2007-12-21 21:35:00,0.72345,0.72345,0.72335,0.7234,3457499987.0
2007-12-21 21:40:00,0.72335,0.7237,0.72335,0.7237,4537899998.0
2007-12-21 21:45:00,0.7237,0.72395,0.7236,0.7238,5535799936.0
2007-12-21 21:50:00,0.7238,0.724,0.72355,0.7239,5846000016.0
2007-12-21 21:55:00,0.7239,0.7241,0.72375,0.72385,2489799998.0
2007-12-21 22:00:00,0.72385,0.72415,0.72375,0.724,1039900004.0
2007-12-21 22:05:00,0.72405,0.7242,0.72385,0.7239,1934199994.0
2007-12-21 22:10:00,0.7239,0.7239,0.72365,0.7237,430300000.0
2007-12-21 22:15:00,0.7237,0.72435,0.7237,0.7243,881899998.0
2007-12-21 22:20:00,0.7243,0.72445,0.7242,0.72435,312200000.0
2007-12-21 22:25:00,0.72435,0.72455,0.72425,0.7244,1114299997.0
2007-12-21 22:30:00,0.7244,0.72455,0.72435,0.7245,688500006.0
2007-12-21 22:35:00,0.7245,0.72465,0.72435,0.7246,723700000.0
2007-12-21 22:40:00,0.72465,0.7247,0.72435,0.72435,487200000.0
2007-12-21 22:45:00,0.72435,0.7245,0.72435,0.7245,736699994.0
2007-12-21 22:50:00,0.7245,0.7245,0.7241,0.7242,1031000001.0
2007-12-21 22:55:00,0.7242,0.7243,0.7241,0.7242,1497100000.0
2007-12-21 23:00:00,0.7242,0.72425,0.72397,0.72416,908100001.0
2007-12-21 23:05:00,0.72417,0.7242,0.72398,0.72411,877299991.0
2007-12-21 23:10:00,0.72409,0.72419,0.72388,0.7241,1124599998.0
2007-12-21 23:15:00,0.72408,0.72426,0.72399,0.72418,900200003.0
2007-12-21 23:20:00,0.72421,0.72429,0.72403,0.72405,1128599995.0
2007-12-21 23:25:00,0.72418,0.72444,0.72405,0.7244,397900002.0
2007-12-21 23:30:00,0.72434,0.72443,0.72409,0.72431,1538900003.0
2007-12-21 23:35:00,0.72432,0.72446,0.72415,0.72429,1209400002.0
2007-12-21 23:40:00,0.72423,0.72458,0.72395,0.72458,860299998.0
2007-12-21 23:45:00,0.72461,0.72478,0.72438,0.72438,755800002.0
2007-12-21 23:50:00,0.7244,0.72488,0.7244,0.72468,1857399999.0
2007-12-21 23:55:00,0.72474,0.72478,0.72422,0.72422,1067599999.0
2007-12-24 00:00:00,0.72448,0.7246,0.72433,0.72441,965199998.0
2007-12-24 00:05:00,0.72432,0.72442,0.72417,0.72417,1054900002.0
2007-12-24 00:10:00,0.72439,0.72439,0.72403,0.7242,1068199998.0
2007-12-24 00:15:00,0.72413,0.72431,0.72406,0.72431,1113100004.0
2007-12-24 00:20:00,0.72432,0.72435,0.72405,0.72423,1939299996.0
2007-12-24 00:25:00,0.72416,0.72438,0.72407,0.72432,1069399994.0
2007-12-24 00:30:00,0.72444,0.72444,0.7242,0.72437,3506800005.0
2007-12-24 00:35:00,0.7243,0.72445,0.72427,0.72432,2697500002.0
2007-12-24 00:40:00,0.7244,0.72449,0.72414,0.72427,2799200002.0
2007-12-24 00:45:00,0.72425,0.7244,0.7241,0.7244,907600004.0
2007-12-24 00:50:00,0.7244,0.72445,0.7242,0.7244,277400000.0
2007-12-24 00:55:00,0.7244,0.72445,0.7241,0.72445,788800003.0
2007-12-24 01:00:00,0.72445,0.72465,0.7242,0.72455,859499998.0
2007-12-24 01:05:00,0.7246,0.7247,0.72435,0.72455,336000006.0
2007-12-24 01:10:00,0.72455,0.7246,0.72435,0.7244,272800000.0
2007-12-24 01:15:00,0.7244,0.7244,0.72405,0.7243,541299993.0
2007-12-24 01:20:00,0.7243,0.7244,0.724,0.72435,354200000.0
2007-12-24 01:25:00,0.72432,0.72445,0.72398,0.72435,604699999.0
2007-12-24 01:30:00,0.72435,0.72455,0.72415,0.72435,170300000.0
2007-12-24 01:35:00,0.72435,0.7246,0.7241,0.7244,818299984.0
2007-12-24 01:40:00,0.7244,0.7245,0.7243,0.72435,242200000.0
2007-12-24 01:45:00,0.7243,0.7248,0.7243,0.72465,267100000.0
2007-12-24 01:50:00,0.72465,0.72475,0.72445,0.7246,310900000.0
2007-12-24 01:55:00,0.7246,0.72475,0.72445,0.7247,197300000.0
2007-12-24 02:00:00,0.72465,0.7249,0.7246,0.7249,231400000.0
2007-12-24 02:05:00,0.7249,0.7251,0.7247,0.72495,278999999.0
2007-12-24 02:10:00,0.72495,0.7251,0.7249,0.72495,317299999.0
2007-12-24 02:15:00,0.725,0.72505,0.72485,0.7249,1066699997.0
2007-12-24 02:20:00,0.7249,0.72505,0.7246,0.725,1729499990.0
2007-12-24 02:25:00,0.72505,0.72535,0.725,0.72535,1369799994.0
2007-12-24 02:30:00,0.7253,0.7256,0.7253,0.7255,2273199990.0
2007-12-24 02:35:00,0.7255,0.72585,0.7255,0.7257,3657400000.0
2007-12-24 02:40:00,0.72575,0.7258,0.7255,0.72555,1435800004.0
2007-12-24 02:45:00,0.72555,0.72565,0.7254,0.7255,1945300005.0
2007-12-24 02:50:00,0.72555,0.7256,0.7254,0.7255,1229499977.0
2007-12-24 02:55:00,0.7255,0.7256,0.7254,0.7256,414700001.0
2007-12-24 03:00:00,0.7256,0.72575,0.7255,0.7256,711099998.0
2007-12-24 03:05:00,0.72555,0.7257,0.7255,0.7256,537599999.0
2007-12-24 03:10:00,0.7256,0.7257,0.7255,0.7257,565700011.0
2007-12-24 03:15:00,0.7257,0.7257,0.7255,0.7257,128299999.0
2007-12-24 03:20:00,0.7257,0.726,0.7257,0.7259,1277000002.0
2007-12-24 03:25:00,0.72585,0.726,0.7257,0.7258,2092000011.0
2007-12-24 03:30:00,0.7258,0.7258,0.72565,0.7257,1351500017.0
2007-12-24 03:35:00,0.7257,0.72575,0.72534,0.7256,187200000.0
2007-12-24 03:40:00,0.7257,0.72575,0.72555,0.72555,1594000013.0
2007-12-24 03:45:00,0.7255,0.7256,0.7254,0.72555,273700003.0
2007-12-24 03:50:00,0.7255,0.72565,0.72545,0.7255,1543000000.0
2007-12-24 03:55:00,0.7255,0.72555,0.72535,0.7255,630100004.0
2007-12-24 04:00:00,0.7255,0.7255,0.7254,0.7255,260000000.0
2007-12-24 04:05:00,0.7255,0.72555,0.7253,0.7254,1285900000.0
2007-12-24 04:10:00,0.7254,0.7254,0.7252,0.7254,832099998.0
2007-12-24 04:15:00,0.7254,0.7254,0.7252,0.72535,389599999.0
2007-12-24 04:20:00,0.72535,0.72545,0.72525,0.7254,1012799997.0
2007-12-24 04:25:00,0.7255,0.7255,0.72532,0.72535,289600000.0
2007-12-24 04:30:00,0.72545,0.7255,0.7253,0.72545,616099995.0
2007-12-24 04:35:00,0.7255,0.72555,0.72535,0.7255,494800001.0
2007-12-24 04:40:00,0.72534,0.72555,0.72525,0.72555,551700002.0
2007-12-24 04:45:00,0.72535,0.7256,0.72531,0.7255,218700001.0
2007-12-24 04:50:00,0.72535,0.72555,0.7252,0.72525,1757899991.0
2007-12-24 04:55:00,0.7253,0.72535,0.7251,0.72525,1429399984.0
2007-12-24 05:00:00,0.7252,0.7253,0.72505,0.72505,508499999.0
2007-12-24 05:05:00,0.7252,0.7253,0.7251,0.7251,460000000.0
2007-12-24 05:10:00,0.7251,0.7254,0.7251,0.7253,909900002.0
2007-12-24 05:15:00,0.7253,0.72545,0.72525,0.72535,476299999.0
2007-12-24 05:20:00,0.7253,0.72535,0.725,0.7252,1826099992.0
2007-12-24 05:25:00,0.72515,0.72535,0.72515,0.7253,993900007.0
2007-12-24 05:30:00,0.7253,0.72545,0.7252,0.7254,1804399973.0
2007-12-24 05:35:00,0.7254,0.72545,0.7253,0.72535,505599997.0
2007-12-24 05:40:00,0.72525,0.72535,0.7252,0.72525,819100003.0
2007-12-24 05:45:00,0.72525,0.72535,0.72497,0.7251,916100007.0
2007-12-24 05:50:00,0.7252,0.72535,0.72515,0.72515,718800001.0
2007-12-24 05:55:00,0.72515,0.7254,0.72515,0.7253,341199998.0
2007-12-24 06:00:00,0.72525,0.7254,0.7252,0.7253,155700000.0
2007-12-24 06:05:00,0.7253,0.72535,0.7252,0.72525,313400000.0
2007-12-24 06:10:00,0.72535,0.72535,0.7252,0.72525,271800000.0
2007-12-24 06:15:00,0.7252,0.7253,0.72503,0.72507,1045500014.0
2007-12-24 06:20:00,0.72515,0.7253,0.725,0.7251,3269300005.0
2007-12-24 06:25:00,0.72505,0.7252,0.72495,0.7251,2464400018.0
2007-12-24 06:30:00,0.725,0.7251,0.72467,0.725,3552599978.0
2007-12-24 06:35:00,0.72495,0.7252,0.72495,0.725,2281300007.0
2007-12-24 06:40:00,0.725,0.7251,0.7249,0.7251,669199997.0
2007-12-24 06:45:00,0.72505,0.7252,0.72505,0.7252,1366499978.0
2007-12-24 06:50:00,0.7251,0.72525,0.7251,0.7252,538399990.0
2007-12-24 06:55:00,0.7252,0.72525,0.72498,0.7251,590299992.0
2007-12-24 07:00:00,0.7251,0.72525,0.7249,0.7251,1074799989.0
2007-12-24 07:05:00,0.725,0.72515,0.7249,0.72505,1103900000.0
2007-12-24 07:10:00,0.7249,0.725,0.72485,0.7249,1150299979.0
2007-12-24 07:15:00,0.7249,0.7252,0.7249,0.7251,1303099988.0
2007-12-24 07:20:00,0.7251,0.72525,0.72495,0.72495,908700005.0
2007-12-24 07:25:00,0.72495,0.72505,0.72485,0.7249,2450900043.0
2007-12-24 07:30:00,0.725,0.72505,0.725,0.725,470799998.0
2007-12-24 07:35:00,0.7249,0.72505,0.7249,0.725,525600006.0
2007-12-24 07:40:00,0.725,0.7251,0.7249,0.72505,715999998.0
2007-12-24 07:45:00,0.72505,0.72515,0.7249,0.725,903399989.0
2007-12-24 07:50:00,0.725,0.72525,0.7249,0.725,509599990.0
2007-12-24 07:55:00,0.725,0.72515,0.72495,0.725,789299989.0
2007-12-24 08:00:00,0.7251,0.72515,0.725,0.72515,511999991.0
2007-12-24 08:05:00,0.72515,0.7252,0.72505,0.7252,919899995.0
2007-12-24 08:10:00,0.725,0.7252,0.72495,0.7251,725599990.0
2007-12-24 08:15:00,0.72505,0.7251,0.72485,0.7251,4928600022.0
2007-12-24 08:20:00,0.7251,0.7251,0.72475,0.72495,2619500032.0
2007-12-24 08:25:00,0.725,0.725,0.7248,0.725,1879499991.0
2007-12-24 08:30:00,0.725,0.72505,0.72485,0.72505,4476799953.0
2007-12-24 08:35:00,0.72515,0.72515,0.7249,0.72495,923999999.0
2007-12-24 08:40:00,0.7248,0.725,0.7248,0.7249,2206900002.0
2007-12-24 08:45:00,0.7249,0.725,0.7247,0.72495,1179499981.0
2007-12-24 08:50:00,0.7249,0.72495,0.72475,0.72495,1597199963.0
2007-12-24 08:55:00,0.7249,0.725,0.7248,0.725,852199987.0
2007-12-24 09:00:00,0.725,0.7252,0.725,0.72505,272599997.0
2007-12-24 09:05:00,0.7249,0.72535,0.7249,0.72515,3898999970.0
2007-12-24 09:10:00,0.7252,0.72545,0.725,0.72535,3808799986.0
2007-12-24 09:15:00,0.72535,0.72545,0.72505,0.7252,1932399991.0
2007-12-24 09:20:00,0.7252,0.7254,0.7251,0.72535,4125900000.0
2007-12-24 09:25:00,0.72535,0.7255,0.7252,0.72545,5046899992.0
2007-12-24 09:30:00,0.72545,0.7255,0.7251,0.7252,3637799993.0
2007-12-24 09:35:00,0.7252,0.7253,0.72505,0.7252,3104600029.0
2007-12-24 09:40:00,0.7252,0.7256,0.7251,0.7256,4591999969.0
2007-12-24 09:45:00,0.7256,0.7258,0.72545,0.72575,5923899987.0
2007-12-24 09:50:00,0.72575,0.7258,0.7256,0.7258,2653400006.0
2007-12-24 09:55:00,0.7258,0.7259,0.7257,0.7258,6083199984.0
2007-12-24 10:00:00,0.7258,0.7258,0.72525,0.72535,3846000025.0
2007-12-24 10:05:00,0.72535,0.72545,0.72525,0.72545,380600001.0
2007-12-24 10:10:00,0.72535,0.7255,0.72525,0.7254,689300009.0
2007-12-24 10:15:00,0.7254,0.72545,0.7253,0.7253,784799996.0
2007-12-24 10:20:00,0.7254,0.7256,0.72525,0.72525,658799994.0
2007-12-24 10:25:00,0.72525,0.72545,0.72495,0.7254,681299994.0
2007-12-24 10:30:00,0.72545,0.72575,0.7254,0.72565,148600000.0
2007-12-24 10:35:00,0.7256,0.72575,0.72555,0.7257,232700005.0
2007-12-24 10:40:00,0.7257,0.7258,0.72565,0.72575,467700001.0
2007-12-24 10:45:00,0.7257,0.7257,0.72535,0.72545,635900005.0
2007-12-24 10:50:00,0.72545,0.72545,0.72515,0.7252,787599999.0
2007-12-24 10:55:00,0.72525,0.72595,0.72525,0.72595,535799993.0
2007-12-24 11:00:00,0.7259,0.72595,0.72545,0.7255,1086099998.0
2007-12-24 11:05:00,0.7255,0.72575,0.72545,0.72575,573400000.0
2007-12-24 11:10:00,0.7257,0.72585,0.72545,0.72585,864399988.0
2007-12-24 11:15:00,0.7258,0.7259,0.72565,0.72565,958399993.0
2007-12-24 11:20:00,0.72565,0.72575,0.7255,0.7257,643299998.0
2007-12-24 11:25:00,0.7257,0.7263,0.7257,0.726,1436300001.0
2007-12-24 11:30:00,0.726,0.72615,0.7259,0.7261,701099997.0
2007-12-24 11:35:00,0.7261,0.7261,0.7258,0.7258,1023599998.0
2007-12-24 11:40:00,0.7258,0.7261,0.7258,0.7261,272400000.0
2007-12-24 11:45:00,0.7261,0.7263,0.7261,0.72625,1033800002.0
2007-12-24 11:50:00,0.72625,0.72625,0.72575,0.72615,1562900001.0
2007-12-24 11:55:00,0.7261,0.7264,0.72595,0.72635,1374700018.0
2007-12-24 12:00:00,0.7264,0.7264,0.7259,0.72615,2151000025.0
2007-12-24 12:05:00,0.72615,0.7263,0.72605,0.7262,555800001.0
2007-12-24 12:10:00,0.72615,0.7264,0.72615,0.7263,263700002.0
2007-12-24 12:15:00,0.7263,0.7267,0.7263,0.72655,1998699992.0
2007-12-24 12:20:00,0.72665,0.7267,0.72645,0.7265,878900000.0
2007-12-24 12:25:00,0.7265,0.7267,0.7264,0.72665,449000000.0
2007-12-24 12:30:00,0.72665,0.72675,0.72655,0.72665,905799995.0
2007-12-24 12:35:00,0.72665,0.72675,0.7265,0.7265,360000000.0
2007-12-24 12:40:00,0.72655,0.7266,0.72635,0.72645,1289000003.0
2007-12-24 12:45:00,0.72645,0.72645,0.7262,0.7262,254699999.0
2007-12-24 12:50:00,0.7262,0.7265,0.72615,0.7265,1622099987.0
2007-12-24 12:55:00,0.7265,0.7267,0.72645,0.7265,828799999.0
2007-12-24 13:00:00,0.7265,0.72665,0.7264,0.72665,649600003.0
2007-12-24 13:05:00,0.72665,0.72665,0.72625,0.7264,589600001.0
2007-12-24 13:10:00,0.7264,0.7265,0.7263,0.72635,442300006.0
2007-12-24 13:15:00,0.7262,0.7265,0.7262,0.72645,203500004.0
2007-12-24 13:20:00,0.7264,0.72655,0.7263,0.7264,539500001.0
2007-12-24 13:25:00,0.7264,0.7265,0.72625,0.72645,1120600010.0
2007-12-24 13:30:00,0.72645,0.7268,0.7263,0.7267,1283600016.0
2007-12-24 13:35:00,0.72675,0.72715,0.7267,0.72715,2136200037.0
2007-12-24 13:40:00,0.72715,0.72725,0.7269,0.72725,882600008.0
2007-12-24 13:45:00,0.72725,0.7273,0.72645,0.72655,1725599999.0
2007-12-24 13:50:00,0.7265,0.7266,0.7264,0.7266,2258100001.0
2007-12-24 13:55:00,0.7266,0.7277,0.7265,0.7275,4813999999.0
2007-12-24 14:00:00,0.72685,0.7273,0.7268,0.72715,6083399952.0
2007-12-24 14:05:00,0.72715,0.7274,0.72705,0.7273,6299199998.0
2007-12-24 14:10:00,0.7273,0.7274,0.72705,0.7271,4325600021.0
2007-12-24 14:15:00,0.7271,0.7274,0.727,0.7273,5199000003.0
2007-12-24 14:20:00,0.7273,0.7273,0.7271,0.7272,4837599925.0
2007-12-24 14:25:00,0.7272,0.7273,0.72705,0.7273,4427799994.0
2007-12-24 14:30:00,0.7273,0.7277,0.72725,0.72755,7175399951.0
2007-12-24 14:35:00,0.7276,0.7276,0.7274,0.7276,4487199979.0
2007-12-24 14:40:00,0.7274,0.7276,0.7274,0.7276,3613799983.0
2007-12-24 14:45:00,0.7276,0.7276,0.7273,0.7275,844400005.0
2007-12-24 14:50:00,0.7275,0.7276,0.7275,0.7276,4446000011.0
2007-12-24 14:55:00,0.7276,0.7283,0.7275,0.7276,5821000043.0
2007-12-24 15:00:00,0.7276,0.7277,0.7275,0.7275,2959599991.0
2007-12-24 15:05:00,0.7275,0.7277,0.7274,0.7275,4380900012.0
2007-12-24 15:10:00,0.7275,0.7275,0.72695,0.727,4845899974.0
2007-12-24 15:15:00,0.727,0.7272,0.72685,0.7272,4867700034.0
2007-12-24 15:20:00,0.7272,0.7273,0.7271,0.72715,2483000006.0
2007-12-24 15:25:00,0.72715,0.7273,0.727,0.7272,1513900005.0
2007-12-24 15:30:00,0.7272,0.7273,0.72705,0.7273,3320800000.0
2007-12-24 15:35:00,0.7273,0.7277,0.7272,0.7277,3548399980.0
2007-12-24 15:40:00,0.72765,0.72845,0.72765,0.7281,6839500019.0
2007-12-24 15:45:00,0.7284,0.72845,0.728,0.7281,5442500030.0
2007-12-24 15:50:00,0.7281,0.7283,0.72785,0.7282,3038999977.0
2007-12-24 15:55:00,0.7282,0.7284,0.7281,0.72815,5492200060.0
2007-12-24 16:00:00,0.72815,0.7282,0.72795,0.7282,1186800003.0
2007-12-24 16:05:00,0.7282,0.7283,0.72805,0.7283,4640500045.0
2007-12-24 16:10:00,0.7283,0.7284,0.7282,0.7283,4541400002.0
2007-12-24 16:15:00,0.7283,0.7283,0.7281,0.7283,5161800052.0
2007-12-24 16:20:00,0.7283,0.7284,0.72815,0.7284,3337499953.0
2007-12-24 16:25:00,0.72845,0.72845,0.72815,0.72825,4962900025.0
2007-12-24 16:30:00,0.7282,0.7284,0.7279,0.7281,5243999977.0
2007-12-24 16:35:00,0.7281,0.7284,0.72805,0.7284,2705400024.0
2007-12-24 16:40:00,0.7284,0.7284,0.72805,0.7281,2225700004.0
2007-12-24 16:45:00,0.7281,0.7282,0.7278,0.7279,3887800038.0
2007-12-24 16:50:00,0.7279,0.72795,0.72775,0.7279,3262499977.0
2007-12-24 16:55:00,0.7279,0.7282,0.72785,0.72815,4703218058.0
2007-12-24 17:00:00,0.72815,0.72855,0.72815,0.72845,5667099949.0
2007-12-24 17:05:00,0.72845,0.7285,0.7282,0.7283,2565099985.0
2007-12-24 17:10:00,0.7283,0.72875,0.72825,0.7286,5012077946.0
2007-12-24 17:15:00,0.7286,0.72885,0.7286,0.72875,2922296000.0
2007-12-24 17:20:00,0.7289,0.7289,0.7286,0.7286,2555599994.0
2007-12-24 17:25:00,0.7286,0.7286,0.7286,0.7286,1040000000.0
2007-12-24 17:30:00,0.7286,0.7286,0.7284,0.7284,971000000.0
2007-12-24 17:35:00,0.7284,0.72845,0.72835,0.7284,1968799993.0
2007-12-24 17:40:00,0.7284,0.72865,0.72835,0.72855,1252799998.0
2007-12-24 17:45:00,0.72855,0.7287,0.72855,0.7287,350100002.0
2007-12-24 17:50:00,0.7287,0.72875,0.7285,0.72875,1428599999.0
2007-12-24 17:55:00,0.72875,0.729,0.7287,0.72875,1859299979.0
2007-12-24 18:00:00,0.72875,0.72885,0.7286,0.72875,2896499995.0
2007-12-24 18:05:00,0.72875,0.7288,0.72865,0.72875,2053900020.0
2007-12-24 18:10:00,0.72875,0.72885,0.7287,0.7287,777999990.0
2007-12-24 18:15:00,0.72875,0.7289,0.7287,0.7288,121000000.0
2007-12-24 18:20:00,0.7288,0.72905,0.72875,0.7289,1583799998.0
2007-12-24 18:25:00,0.7289,0.72895,0.72845,0.72845,893299998.0
2007-12-24 18:30:00,0.72845,0.72895,0.72825,0.7286,558700003.0
2007-12-24 18:35:00,0.7286,0.7286,0.7283,0.72845,156900000.0
2007-12-24 18:40:00,0.72845,0.72875,0.72845,0.72865,183200000.0
2007-12-24 18:45:00,0.72865,0.72865,0.72845,0.7285,178068622.0
2007-12-24 18:50:00,0.7284,0.7287,0.7284,0.72865,414099999.0
2007-12-24 18:55:00,0.72865,0.72865,0.7284,0.72865,158800002.0
2007-12-24 19:00:00,0.72865,0.72865,0.72822,0.72833,769899994.0
2007-12-24 19:05:00,0.7282,0.72847,0.72809,0.72827,2071199994.0
2007-12-24 19:10:00,0.72836,0.7285,0.72809,0.72821,2317399998.0
2007-12-24 19:15:00,0.72826,0.72839,0.72796,0.72822,1471399996.0
2007-12-24 19:20:00,0.72835,0.72844,0.72817,0.72826,1501899993.0
2007-12-24 19:25:00,0.72817,0.72859,0.72813,0.72851,1911499997.0
2007-12-24 19:30:00,0.72858,0.72858,0.72808,0.72829,2020799993.0
2007-12-24 19:35:00,0.72822,0.72848,0.72794,0.72828,2171699989.0
2007-12-24 19:40:00,0.72838,0.72845,0.72794,0.72813,2089500003.0
2007-12-24 19:45:00,0.72806,0.72842,0.72794,0.72828,1785899994.0
2007-12-24 19:50:00,0.72844,0.72852,0.72799,0.72825,1809199993.0
2007-12-24 19:55:00,0.72825,0.72861,0.72808,0.72854,1529599996.0
2007-12-24 20:00:00,0.72848,0.72857,0.7281,0.72844,1508200000.0
2007-12-24 20:05:00,0.72837,0.72858,0.72815,0.72843,1913399989.0
2007-12-24 20:10:00,0.72849,0.72858,0.72797,0.72833,1876799996.0
2007-12-24 20:15:00,0.7283,0.72866,0.72776,0.7285,1409799999.0
2007-12-24 20:20:00,0.72855,0.72863,0.7281,0.72848,1452499994.0
2007-12-24 20:25:00,0.72845,0.72864,0.72823,0.72839,1616199994.0
2007-12-24 20:30:00,0.72841,0.72861,0.72777,0.72855,1677499997.0
2007-12-24 20:35:00,0.72854,0.72864,0.72803,0.72838,1146299995.0
2007-12-24 20:40:00,0.72832,0.72851,0.72815,0.72838,1884699996.0
2007-12-24 20:45:00,0.72837,0.72855,0.72829,0.72846,1390699999.0
2007-12-24 20:50:00,0.7285,0.72867,0.72823,0.72862,477699997.0
2007-12-24 20:55:00,0.7286,0.72871,0.72844,0.72844,639000001.0
2007-12-24 21:00:00,0.7288,0.72887,0.72835,0.7286,95400000.0
2007-12-24 21:05:00,0.72863,0.72871,0.72839,0.72867,41500001.0
2007-12-24 21:10:00,0.72863,0.72863,0.72792,0.72837,35500000.0
2007-12-24 21:15:00,0.72828,0.72848,0.72795,0.72837,21100000.0
2007-12-24 21:20:00,0.72841,0.72859,0.72831,0.7284,52499999.0
2007-12-24 21:25:00,0.72832,0.72856,0.72829,0.72842,44400000.0
2007-12-24 21:30:00,0.72855,0.72864,0.7283,0.72835,67300000.0
2007-12-24 21:35:00,0.72839,0.72861,0.72838,0.72846,53100001.0
2007-12-24 21:40:00,0.72859,0.72859,0.7283,0.72849,44200000.0
2007-12-24 21:45:00,0.72838,0.72857,0.72828,0.72833,39500000.0
2007-12-24 21:50:00,0.72853,0.72853,0.72823,0.7284,52500000.0
2007-12-24 21:55:00,0.72834,0.72846,0.72812,0.72842,78800001.0
2007-12-24 22:00:00,0.72849,0.72849,0.72831,0.72835,52600000.0
2007-12-24 22:05:00,0.72843,0.72854,0.72825,0.72839,63700000.0
2007-12-24 22:10:00,0.7284,0.72847,0.72825,0.72843,41400000.0
2007-12-24 22:15:00,0.7284,0.72845,0.72811,0.72831,28500000.0
2007-12-24 22:20:00,0.72834,0.72847,0.72816,0.72829,80100000.0
2007-12-24 22:25:00,0.72821,0.7284,0.72795,0.72809,83999999.0
2007-12-24 22:30:00,0.72821,0.72837,0.72804,0.72835,70700000.0
2007-12-24 22:35:00,0.72814,0.72833,0.72793,0.72809,83800000.0
2007-12-24 22:40:00,0.72814,0.72824,0.72804,0.72804,31600000.0
2007-12-24 22:45:00,0.7278,0.72825,0.7278,0.72802,51499999.0
2007-12-24 22:50:00,0.7282,0.72833,0.72808,0.72813,29300000.0
2007-12-24 22:55:00,0.72828,0.72828,0.72796,0.72798,49900001.0
2007-12-24 23:00:00,0.72815,0.7282,0.728,0.72818,57800000.0
2007-12-24 23:05:00,0.72805,0.7283,0.72805,0.72823,113700000.0
2007-12-24 23:10:00,0.72812,0.72815,0.72793,0.72813,108200001.0
2007-12-24 23:15:00,0.72815,0.72842,0.72793,0.72807,52200000.0
2007-12-24 23:20:00,0.72853,0.72853,0.72788,0.72809,63699999.0
2007-12-24 23:25:00,0.72797,0.72823,0.72794,0.72804,42600000.0
2007-12-24 23:30:00,0.72805,0.72815,0.72788,0.72788,28900000.0
2007-12-24 23:35:00,0.72793,0.72806,0.72779,0.72779,118399999.0
2007-12-24 23:40:00,0.72805,0.72806,0.72778,0.72795,59800000.0
2007-12-24 23:45:00,0.72806,0.72806,0.72778,0.72784,28500000.0
2007-12-24 23:50:00,0.72789,0.72789,0.72753,0.72774,40299999.0
2007-12-24 23:55:00,0.72776,0.728,0.72747,0.72762,93199999.0
2007-12-25 00:00:00,0.7278,0.7278,0.72733,0.7274,24000000.0
2007-12-25 00:05:00,0.72735,0.72769,0.72735,0.7274,67000000.0
2007-12-25 00:10:00,0.72749,0.72751,0.72725,0.72745,99499999.0
2007-12-25 00:15:00,0.7272,0.72752,0.72714,0.72752,62199999.0
2007-12-25 00:20:00,0.72754,0.72768,0.72728,0.72768,24100000.0
2007-12-25 00:25:00,0.72754,0.72767,0.72747,0.72765,77500000.0
2007-12-25 00:30:00,0.72751,0.72759,0.72737,0.72751,6300000.0
2007-12-25 00:35:00,0.72731,0.72758,0.72715,0.72757,62800000.0
2007-12-25 00:40:00,0.7276,0.72778,0.7275,0.7275,32500000.0
2007-12-25 00:45:00,0.72735,0.72768,0.72728,0.7275,26100000.0
2007-12-25 00:50:00,0.72761,0.7277,0.72727,0.72739,53100000.0
2007-12-25 00:55:00,0.72736,0.72763,0.72719,0.7274,21500000.0
2007-12-25 01:00:00,0.72759,0.7276,0.72732,0.72749,3600000.0
2007-12-25 01:05:00,0.72748,0.72773,0.72744,0.72747,49900000.0
2007-12-25 01:10:00,0.72758,0.72775,0.72732,0.72775,64900000.0
2007-12-25 01:15:00,0.7278,0.7278,0.72735,0.72748,54399998.0
2007-12-25 01:20:00,0.72752,0.72758,0.72732,0.72758,19200000.0
2007-12-25 01:25:00,0.72759,0.72771,0.72741,0.72749,33700001.0
2007-12-25 01:30:00,0.7275,0.72764,0.7274,0.72753,76499999.0
2007-12-25 01:35:00,0.72754,0.72765,0.72746,0.72765,36600000.0
2007-12-25 01:40:00,0.72756,0.7276,0.72731,0.72753,58599999.0
2007-12-25 01:45:00,0.72757,0.72775,0.72729,0.72767,40100000.0
2007-12-25 01:50:00,0.72758,0.72783,0.72758,0.72761,49900000.0
2007-12-25 01:55:00,0.72734,0.72767,0.72709,0.72724,38699999.0
2007-12-25 02:00:00,0.72781,0.72808,0.72716,0.72716,652800003.0
2007-12-25 02:05:00,0.72719,0.72764,0.72709,0.7271,1691399996.0
2007-12-25 02:10:00,0.72746,0.72759,0.72714,0.72753,635200004.0
2007-12-25 02:15:00,0.72756,0.72765,0.72731,0.72759,931800006.0
2007-12-25 02:20:00,0.7277,0.72778,0.7273,0.7275,1312799995.0
2007-12-25 02:25:00,0.72762,0.72776,0.72741,0.72756,1535499997.0
2007-12-25 02:30:00,0.72786,0.72802,0.72734,0.72765,1470899994.0
2007-12-25 02:35:00,0.72773,0.72808,0.72734,0.72765,1038599995.0
2007-12-25 02:40:00,0.72757,0.72787,0.72743,0.72766,536199998.0
2007-12-25 02:45:00,0.72742,0.72774,0.72733,0.7276,482000005.0
2007-12-25 02:50:00,0.72773,0.72791,0.72752,0.72781,559300002.0
2007-12-25 02:55:00,0.72793,0.72808,0.72781,0.72797,556199998.0
2007-12-25 03:00:00,0.72812,0.72818,0.72797,0.72815,469699997.0
2007-12-25 03:05:00,0.72813,0.7284,0.728,0.72828,580899997.0
2007-12-25 03:10:00,0.72819,0.72825,0.7279,0.72801,203099999.0
2007-12-25 03:15:00,0.72802,0.72812,0.72769,0.72784,502299996.0
2007-12-25 03:20:00,0.72786,0.72793,0.72773,0.72783,593299999.0
2007-12-25 03:25:00,0.7279,0.72797,0.72774,0.7278,955200011.0
2007-12-25 03:30:00,0.72778,0.72798,0.72763,0.72763,441200002.0
2007-12-25 03:35:00,0.72765,0.72794,0.72758,0.7276,284400003.0
2007-12-25 03:40:00,0.72791,0.72791,0.72752,0.72775,719700001.0
2007-12-25 03:45:00,0.72775,0.72792,0.72755,0.7276,1833399998.0
2007-12-25 03:50:00,0.72764,0.72807,0.72746,0.72766,917900001.0
2007-12-25 03:55:00,0.72781,0.72802,0.72744,0.72762,1324899998.0
2007-12-25 04:00:00,0.728,0.728,0.72754,0.72792,752799997.0
2007-12-25 04:05:00,0.72764,0.72795,0.72746,0.72777,1125799997.0
2007-12-25 04:10:00,0.72793,0.72806,0.72759,0.72803,1321499993.0
2007-12-25 04:15:00,0.72817,0.72817,0.7277,0.72785,2059300002.0
2007-12-25 04:20:00,0.7281,0.72812,0.72773,0.72788,1851600002.0
2007-12-25 04:25:00,0.72812,0.72831,0.72772,0.72785,1141600005.0
2007-12-25 04:30:00,0.72811,0.72812,0.7278,0.72789,1489200005.0
2007-12-25 04:35:00,0.728,0.7282,0.7278,0.72793,1380800002.0
2007-12-25 04:40:00,0.72805,0.7281,0.72759,0.72792,1261799995.0
2007-12-25 04:45:00,0.72803,0.72815,0.72774,0.72806,1114899998.0
2007-12-25 04:50:00,0.72817,0.72817,0.72777,0.7281,1415200008.0
2007-12-25 04:55:00,0.72815,0.72825,0.72804,0.72814,1218100000.0
2007-12-25 05:00:00,0.72828,0.72832,0.72797,0.72817,809400005.0
2007-12-25 05:05:00,0.7281,0.7283,0.728,0.72814,1502499999.0
2007-12-25 05:10:00,0.72816,0.72833,0.72801,0.72828,1632400001.0
2007-12-25 05:15:00,0.72834,0.72846,0.72804,0.72815,2197300002.0
2007-12-25 05:20:00,0.7282,0.72835,0.72795,0.72819,2313599991.0
2007-12-25 05:25:00,0.72797,0.72837,0.72771,0.72815,1792899995.0
2007-12-25 05:30:00,0.72825,0.72833,0.72793,0.72815,1284599997.0
2007-12-25 05:35:00,0.72815,0.72833,0.72808,0.72815,1694000002.0
2007-12-25 05:40:00,0.72832,0.7284,0.72777,0.72815,1116199999.0
2007-12-25 05:45:00,0.72817,0.72827,0.72786,0.72793,1660699993.0
2007-12-25 05:50:00,0.72813,0.72833,0.72782,0.72819,3350600002.0
2007-12-25 05:55:00,0.72817,0.72836,0.72798,0.72818,2774599995.0
2007-12-25 06:00:00,0.72826,0.72828,0.728,0.728,2709600002.0
2007-12-25 06:05:00,0.72804,0.72826,0.72797,0.72822,2296400000.0
2007-12-25 06:10:00,0.72827,0.72835,0.72812,0.7282,1900900005.0
2007-12-25 06:15:00,0.7282,0.72835,0.72811,0.72818,1843299993.0
2007-12-25 06:20:00,0.72822,0.7283,0.72803,0.72829,1574199993.0
2007-12-25 06:25:00,0.72826,0.72866,0.72812,0.72829,1439500000.0
2007-12-25 06:30:00,0.72823,0.72861,0.72773,0.72799,3116299999.0
2007-12-25 06:35:00,0.72796,0.72805,0.72763,0.72792,847400001.0
2007-12-25 06:40:00,0.72808,0.72822,0.72781,0.72815,850600001.0
2007-12-25 06:45:00,0.7281,0.72836,0.728,0.72816,628300000.0
2007-12-25 06:50:00,0.72835,0.72842,0.7281,0.72815,1326400007.0
2007-12-25 06:55:00,0.72813,0.72874,0.728,0.72811,1266699995.0
2007-12-25 07:00:00,0.72803,0.72838,0.72803,0.7281,1805000006.0
2007-12-25 07:05:00,0.72792,0.72834,0.72792,0.72818,1822499995.0
2007-12-25 07:10:00,0.72828,0.72828,0.728,0.728,1634200000.0
2007-12-25 07:15:00,0.72818,0.72844,0.72791,0.72795,2760450002.0
2007-12-25 07:20:00,0.72821,0.7284,0.72771,0.72816,2414699992.0
2007-12-25 07:25:00,0.72819,0.72828,0.72769,0.72806,863199991.0
2007-12-25 07:30:00,0.72817,0.72819,0.72765,0.72809,1719500004.0
2007-12-25 07:35:00,0.72798,0.72813,0.72771,0.72782,1470000003.0
2007-12-25 07:40:00,0.72798,0.7281,0.72755,0.72797,2836399996.0
2007-12-25 07:45:00,0.72791,0.728,0.72757,0.72787,2788999999.0
2007-12-25 07:50:00,0.72803,0.72831,0.7277,0.72783,1820000008.0
2007-12-25 07:55:00,0.72788,0.72812,0.72754,0.72754,2151299993.0
2007-12-25 08:00:00,0.72798,0.72801,0.72767,0.72798,2477200001.0
2007-12-25 08:05:00,0.72795,0.7281,0.72766,0.72771,2691000005.0
2007-12-25 08:10:00,0.72804,0.72805,0.72764,0.72791,2884200001.0
2007-12-25 08:15:00,0.72791,0.72831,0.72787,0.72803,1759900007.0
2007-12-25 08:20:00,0.72812,0.72823,0.72783,0.72787,1488399996.0
2007-12-25 08:25:00,0.72804,0.72817,0.72776,0.72811,1464399999.0
2007-12-25 08:30:00,0.72804,0.72824,0.72799,0.72801,1070700003.0
2007-12-25 08:35:00,0.72803,0.7283,0.72779,0.72828,1932599994.0
2007-12-25 08:40:00,0.72812,0.72822,0.72775,0.72786,2148700001.0
2007-12-25 08:45:00,0.72781,0.72813,0.72778,0.72802,2950599996.0
2007-12-25 08:50:00,0.72826,0.72826,0.72778,0.72805,2086599991.0
2007-12-25 08:55:00,0.72785,0.72823,0.7276,0.72762,1593100012.0
2007-12-25 09:00:00,0.72781,0.7282,0.72764,0.72798,2627999999.0
2007-12-25 09:05:00,0.7277,0.72839,0.72758,0.72789,2388199989.0
2007-12-25 09:10:00,0.72809,0.72841,0.72783,0.72804,2631300010.0
2007-12-25 09:15:00,0.72787,0.72872,0.72784,0.72791,2172399990.0
2007-12-25 09:20:00,0.72883,0.72916,0.72775,0.728,2135399997.0
2007-12-25 09:25:00,0.7281,0.72894,0.7278,0.72796,1499600008.0
2007-12-25 09:30:00,0.72801,0.72817,0.72783,0.7281,2141799999.0
2007-12-25 09:35:00,0.72803,0.72821,0.72756,0.72808,2205499998.0
2007-12-25 09:40:00,0.72833,0.72838,0.72796,0.72803,4019599989.0
2007-12-25 09:45:00,0.72817,0.72834,0.72728,0.72802,1677699997.0
2007-12-25 09:50:00,0.72801,0.72811,0.72737,0.72786,2291999998.0
2007-12-25 09:55:00,0.72784,0.72798,0.72723,0.7278,3428100015.0
2007-12-25 10:00:00,0.72798,0.7282,0.72773,0.72775,4121600007.0
2007-12-25 10:05:00,0.72779,0.72806,0.7277,0.72773,3093300000.0
2007-12-25 10:10:00,0.72788,0.72798,0.72766,0.72778,2664899990.0
2007-12-25 10:15:00,0.72783,0.72795,0.72748,0.72795,2586900004.0
2007-12-25 10:20:00,0.72812,0.72815,0.72744,0.72815,2978499995.0
2007-12-25 10:25:00,0.72745,0.72767,0.72725,0.72745,3107599997.0
2007-12-25 10:30:00,0.72748,0.72763,0.72704,0.72743,4922100002.0
2007-12-25 10:35:00,0.72738,0.72779,0.7272,0.72738,5162999998.0
2007-12-25 10:40:00,0.72764,0.72764,0.72713,0.72714,2729000018.0
2007-12-25 10:45:00,0.72707,0.72735,0.72679,0.72685,4500500005.0
2007-12-25 10:50:00,0.72712,0.72835,0.7271,0.7274,6176700014.0
2007-12-25 10:55:00,0.72752,0.72951,0.72718,0.72765,4581854804.0
2007-12-25 11:00:00,0.72753,0.72753,0.72705,0.72737,2948799997.0
2007-12-25 11:05:00,0.72715,0.72798,0.72715,0.72783,3691100016.0
2007-12-25 11:10:00,0.72787,0.72795,0.72705,0.72717,4466499999.0
2007-12-25 11:15:00,0.7279,0.7286,0.72727,0.72739,3970000003.0
2007-12-25 11:20:00,0.72791,0.72905,0.72565,0.7273,2524700005.0
2007-12-25 11:25:00,0.7274,0.72915,0.72711,0.7291,2498799999.0
2007-12-25 11:30:00,0.72931,0.72977,0.72896,0.72967,3371099984.0
2007-12-25 11:35:00,0.72969,0.72983,0.72957,0.72973,1956499994.0
2007-12-25 11:40:00,0.72991,0.72994,0.7296,0.7298,3430499994.0
2007-12-25 11:45:00,0.72987,0.73065,0.72738,0.73055,3074600002.0
2007-12-25 11:50:00,0.73087,0.73109,0.72758,0.72993,5016999992.0
2007-12-25 11:55:00,0.7313,0.73161,0.73127,0.7314,2956100000.0
2007-12-25 12:00:00,0.73134,0.73148,0.7275,0.72751,4012600014.0
2007-12-25 12:05:00,0.72745,0.72902,0.7274,0.7274,3277199991.0
2007-12-25 12:10:00,0.72865,0.72865,0.72754,0.72773,3084800010.0
2007-12-25 12:15:00,0.72778,0.72798,0.72733,0.72748,3402200001.0
2007-12-25 12:20:00,0.72732,0.72754,0.72705,0.72749,3023499993.0
2007-12-25 12:25:00,0.72753,0.72772,0.72744,0.72747,3118800005.0
2007-12-25 12:30:00,0.72753,0.72761,0.72726,0.7274,4395600013.0
2007-12-25 12:35:00,0.72733,0.72752,0.727,0.7273,4004699980.0
2007-12-25 12:40:00,0.72708,0.72746,0.72708,0.72734,4804199987.0
2007-12-25 12:45:00,0.72742,0.72749,0.72716,0.7272,6033199996.0
2007-12-25 12:50:00,0.72726,0.72745,0.72497,0.72517,6947199989.0
2007-12-25 12:55:00,0.72741,0.72828,0.72733,0.72828,7506799985.0
2007-12-25 13:00:00,0.72738,0.72738,0.7251,0.72666,3533099999.0
2007-12-25 13:05:00,0.7266,0.72697,0.72655,0.72678,2145799994.0
2007-12-25 13:10:00,0.72716,0.72731,0.72703,0.72718,1659499992.0
2007-12-25 13:15:00,0.72733,0.72746,0.72671,0.72727,3774699993.0
2007-12-25 13:20:00,0.72745,0.72745,0.72653,0.72722,2122100003.0
2007-12-25 13:25:00,0.72706,0.7273,0.7269,0.72714,2170999999.0
2007-12-25 13:30:00,0.72702,0.72752,0.72665,0.72748,2131999992.0
2007-12-25 13:35:00,0.72753,0.72777,0.72697,0.72718,3240299999.0
2007-12-25 13:40:00,0.72762,0.72789,0.72732,0.72757,1253600001.0
2007-12-25 13:45:00,0.72767,0.72784,0.72731,0.72765,1226200000.0
2007-12-25 13:50:00,0.72754,0.72765,0.72714,0.72756,607199998.0
2007-12-25 13:55:00,0.72683,0.72772,0.7266,0.72714,358700000.0
2007-12-25 14:00:00,0.72774,0.72781,0.72737,0.72757,1218299993.0
2007-12-25 14:05:00,0.72757,0.72777,0.72674,0.72732,1120200001.0
2007-12-25 14:10:00,0.72772,0.72777,0.72736,0.72775,1917199998.0
2007-12-25 14:15:00,0.7278,0.7279,0.72724,0.72773,5395799986.0
2007-12-25 14:20:00,0.72715,0.72796,0.72697,0.72773,5665900001.0
2007-12-25 14:25:00,0.72772,0.72785,0.72757,0.72757,1491199992.0
2007-12-25 14:30:00,0.72772,0.72786,0.72681,0.72707,509099996.0
2007-12-25 14:35:00,0.72715,0.72768,0.72686,0.7272,1297099995.0
2007-12-25 14:40:00,0.72785,0.72785,0.72703,0.72778,4028400000.0
2007-12-25 14:45:00,0.72781,0.72795,0.7277,0.72772,3437100002.0
2007-12-25 14:50:00,0.72759,0.72782,0.72532,0.72744,2085600001.0
2007-12-25 14:55:00,0.72678,0.72825,0.72666,0.72812,2961200003.0
2007-12-25 15:00:00,0.72792,0.72796,0.72754,0.72791,1896799997.0
2007-12-25 15:05:00,0.72778,0.72799,0.72675,0.7268,1567500005.0
2007-12-25 15:10:00,0.72784,0.72789,0.72714,0.72733,1549399998.0
2007-12-25 15:15:00,0.72748,0.72793,0.72748,0.72753,1134700009.0
2007-12-25 15:20:00,0.72738,0.72779,0.72736,0.72776,722100002.0
2007-12-25 15:25:00,0.72774,0.72779,0.72539,0.72666,905600006.0
2007-12-25 15:30:00,0.72665,0.72778,0.72649,0.72649,781300001.0
2007-12-25 15:35:00,0.7255,0.72785,0.72525,0.72695,1303299996.0
2007-12-25 15:40:00,0.72691,0.72703,0.72676,0.72693,624699999.0
2007-12-25 15:45:00,0.72693,0.72703,0.72672,0.72686,758399999.0
2007-12-25 15:50:00,0.72689,0.72701,0.72552,0.72552,741399996.0
2007-12-25 15:55:00,0.72547,0.72806,0.72533,0.72678,1024799996.0
2007-12-25 16:00:00,0.72692,0.72775,0.72669,0.72743,657300004.0
2007-12-25 16:05:00,0.72727,0.72759,0.72677,0.7271,633999997.0
2007-12-25 16:10:00,0.72687,0.72775,0.72675,0.72691,534699999.0
2007-12-25 16:15:00,0.7278,0.72785,0.72685,0.72689,436999995.0
2007-12-25 16:20:00,0.72715,0.72737,0.72682,0.72703,473000001.0
2007-12-25 16:25:00,0.72693,0.72704,0.72674,0.727,473599999.0
2007-12-25 16:30:00,0.72703,0.7276,0.72669,0.7269,1142800007.0
2007-12-25 16:35:00,0.72684,0.7272,0.72651,0.72704,1146199995.0
2007-12-25 16:40:00,0.72706,0.72756,0.72703,0.72748,1621699994.0
2007-12-25 16:45:00,0.7274,0.72756,0.72681,0.72737,1283899997.0
2007-12-25 16:50:00,0.72746,0.72759,0.72678,0.72745,8107399980.0
2007-12-25 16:55:00,0.72745,0.72772,0.72741,0.72761,6686100023.0
2007-12-25 17:00:00,0.72771,0.7282,0.7277,0.72775,4382800004.0
2007-12-25 17:05:00,0.72778,0.72799,0.72757,0.72778,4306200011.0
2007-12-25 17:10:00,0.72778,0.72795,0.7274,0.72751,4641699995.0
2007-12-25 17:15:00,0.72748,0.7277,0.72728,0.72756,7485899992.0
2007-12-25 17:20:00,0.72744,0.72763,0.72735,0.72746,7996900006.0
2007-12-25 17:25:00,0.72744,0.72758,0.72721,0.72732,6931899992.0
2007-12-25 17:30:00,0.72751,0.7278,0.72727,0.72748,8779554788.0
2007-12-25 17:35:00,0.72755,0.72761,0.72728,0.72759,6745599995.0
2007-12-25 17:40:00,0.72756,0.72756,0.72716,0.72716,7088099986.0
2007-12-25 17:45:00,0.72717,0.72766,0.7271,0.72731,6897099988.0
2007-12-25 17:50:00,0.72745,0.72757,0.72684,0.72738,6755499997.0
2007-12-25 17:55:00,0.7273,0.72742,0.72677,0.72693,8281200005.0
2007-12-25 18:00:00,0.72687,0.72691,0.7267,0.7268,5129599997.0
2007-12-25 18:05:00,0.72705,0.72705,0.72677,0.72691,6827200015.0
2007-12-25 18:10:00,0.72687,0.72708,0.7268,0.72694,6352699978.0
2007-12-25 18:15:00,0.72704,0.72705,0.72683,0.72695,5819100003.0
2007-12-25 18:20:00,0.72694,0.72703,0.72677,0.72697,6453854812.0
2007-12-25 18:25:00,0.72708,0.72708,0.72685,0.72693,6789100004.0
2007-12-25 18:30:00,0.72702,0.7272,0.72684,0.72712,4440900017.0
2007-12-25 18:35:00,0.72718,0.72729,0.72706,0.7271,6278199984.0
2007-12-25 18:40:00,0.72719,0.72731,0.72702,0.72716,4593999988.0
2007-12-25 18:45:00,0.72725,0.72727,0.72705,0.7272,4021600011.0
2007-12-25 18:50:00,0.7272,0.72726,0.72706,0.72714,6816254786.0
2007-12-25 18:55:00,0.72723,0.72731,0.72705,0.72727,5626999995.0
2007-12-25 19:00:00,0.7272,0.7281,0.72706,0.72768,4684100012.0
2007-12-25 19:05:00,0.72759,0.72774,0.72744,0.72758,8007899983.0
2007-12-25 19:10:00,0.72751,0.72785,0.72746,0.72767,8825000010.0
2007-12-25 19:15:00,0.72763,0.72785,0.72748,0.72779,6770700013.0
2007-12-25 19:20:00,0.72769,0.72781,0.72754,0.72759,6738299993.0
2007-12-25 19:25:00,0.72745,0.72774,0.72742,0.72764,6563099991.0
2007-12-25 19:30:00,0.72767,0.72782,0.72757,0.72764,6469099983.0
2007-12-25 19:35:00,0.72762,0.72786,0.72747,0.7277,7557699970.0
2007-12-25 19:40:00,0.72767,0.72778,0.72693,0.72759,6094599998.0
2007-12-25 19:45:00,0.72755,0.72776,0.7275,0.72765,8216599991.0
2007-12-25 19:50:00,0.72764,0.72775,0.72747,0.72767,6338599978.0
2007-12-25 19:55:00,0.7277,0.72776,0.72748,0.72767,4455999977.0
2007-12-25 20:00:00,0.72767,0.72791,0.72759,0.72786,4372950000.0
2007-12-25 20:05:00,0.7275,0.72783,0.7275,0.72778,7532100013.0
2007-12-25 20:10:00,0.72764,0.72778,0.72758,0.72764,8032250003.0
2007-12-25 20:15:00,0.72775,0.72789,0.7274,0.72763,6167100009.0
2007-12-25 20:20:00,0.72767,0.72787,0.72759,0.72767,6642200005.0
2007-12-25 20:25:00,0.72768,0.72784,0.72749,0.72757,8124999977.0
2007-12-25 20:30:00,0.72767,0.72776,0.72752,0.72764,7179699990.0
2007-12-25 20:35:00,0.72757,0.72791,0.72753,0.72757,5159799994.0
2007-12-25 20:40:00,0.72764,0.72776,0.72759,0.72764,7385700018.0
2007-12-25 20:45:00,0.72772,0.72788,0.72752,0.72762,5338099989.0
2007-12-25 20:50:00,0.72767,0.7278,0.72754,0.72769,1957699987.0
2007-12-25 20:55:00,0.72788,0.72788,0.7276,0.72764,2955799989.0
2007-12-25 21:00:00,0.72774,0.72828,0.72764,0.72799,158100000.0
2007-12-25 21:05:00,0.72789,0.72807,0.72781,0.72793,321300001.0
2007-12-25 21:10:00,0.72799,0.72814,0.72769,0.72769,176299998.0
2007-12-25 21:15:00,0.72777,0.72786,0.72759,0.72768,358900003.0
2007-12-25 21:20:00,0.72757,0.72782,0.72757,0.72769,174299999.0
2007-12-25 21:25:00,0.72763,0.72775,0.72749,0.72773,284400000.0
2007-12-25 21:30:00,0.72764,0.72783,0.72751,0.72767,138199998.0
2007-12-25 21:35:00,0.72757,0.72775,0.72742,0.72775,234699999.0
2007-12-25 21:40:00,0.72764,0.72773,0.7275,0.72757,193399997.0
2007-12-25 21:45:00,0.72762,0.72775,0.72754,0.72775,214999997.0
2007-12-25 21:50:00,0.72769,0.72792,0.72749,0.72764,243900000.0
2007-12-25 21:55:00,0.72758,0.72773,0.72747,0.72768,249600001.0
2007-12-25 22:00:00,0.72762,0.72785,0.72754,0.72776,104599999.0
2007-12-25 22:05:00,0.72771,0.72794,0.72757,0.7276,237299997.0
2007-12-25 22:10:00,0.72774,0.72784,0.72762,0.72774,201199999.0
2007-12-25 22:15:00,0.72755,0.72776,0.7267,0.72675,301800000.0
2007-12-25 22:20:00,0.72622,0.72698,0.72622,0.72693,165500000.0
2007-12-25 22:25:00,0.72682,0.72704,0.72672,0.72693,220600000.0
2007-12-25 22:30:00,0.72703,0.72703,0.72687,0.72696,222800000.0
2007-12-25 22:35:00,0.72709,0.72712,0.72694,0.72703,209099997.0
2007-12-25 22:40:00,0.72707,0.72723,0.72691,0.72715,78400000.0
2007-12-25 22:45:00,0.72732,0.72737,0.72721,0.72737,189399999.0
2007-12-25 22:50:00,0.72728,0.72752,0.72714,0.72739,161399999.0
2007-12-25 22:55:00,0.72733,0.7274,0.72699,0.72712,312299998.0
2007-12-25 23:00:00,0.72719,0.7284,0.72687,0.72687,90999998.0
2007-12-25 23:05:00,0.72685,0.72724,0.72677,0.72715,268599996.0
2007-12-25 23:10:00,0.72712,0.72723,0.72703,0.72723,135400001.0
2007-12-25 23:15:00,0.72718,0.72726,0.72694,0.72706,159699998.0
2007-12-25 23:20:00,0.7271,0.72719,0.7269,0.72713,247800002.0
2007-12-25 23:25:00,0.72697,0.72724,0.72687,0.72716,249500001.0
2007-12-25 23:30:00,0.7271,0.72715,0.7269,0.72715,106400000.0
2007-12-25 23:35:00,0.72696,0.72725,0.72696,0.72705,249100002.0
2007-12-25 23:40:00,0.72715,0.72727,0.72695,0.72717,256300001.0
2007-12-25 23:45:00,0.72701,0.7272,0.72688,0.7271,225300000.0
2007-12-25 23:50:00,0.72712,0.72726,0.72707,0.7271,102100002.0
2007-12-25 23:55:00,0.72691,0.72779,0.72691,0.72763,198600001.0
2007-12-26 00:00:00,0.72792,0.72795,0.7274,0.72759,252000001.0
2007-12-26 00:05:00,0.72733,0.72783,0.72733,0.72779,217299997.0
2007-12-26 00:10:00,0.72775,0.72783,0.72742,0.72775,137900002.0
2007-12-26 00:15:00,0.72781,0.72781,0.72748,0.72761,186900002.0
2007-12-26 00:20:00,0.72776,0.72795,0.72757,0.72788,256600001.0
2007-12-26 00:25:00,0.72772,0.72808,0.72767,0.72802,151099998.0
2007-12-26 00:30:00,0.72779,0.72784,0.72757,0.72773,277500002.0
2007-12-26 00:35:00,0.72781,0.72814,0.72777,0.72801,188700002.0
2007-12-26 00:40:00,0.72793,0.72793,0.72777,0.72791,97100000.0
2007-12-26 00:45:00,0.72787,0.72806,0.72774,0.72787,116100000.0
2007-12-26 00:50:00,0.72791,0.72817,0.72785,0.72812,231900001.0
2007-12-26 00:55:00,0.7279,0.7281,0.72787,0.7279,149499998.0
2007-12-26 01:00:00,0.72801,0.72827,0.72789,0.72806,153100002.0
2007-12-26 01:05:00,0.72813,0.72821,0.72789,0.72804,332400000.0
2007-12-26 01:10:00,0.72819,0.72821,0.72784,0.72804,172200001.0
2007-12-26 01:15:00,0.72792,0.72817,0.72783,0.72792,156199999.0
2007-12-26 01:20:00,0.72809,0.7281,0.72788,0.72802,290800001.0
2007-12-26 01:25:00,0.72793,0.72818,0.72793,0.72813,222500000.0
2007-12-26 01:30:00,0.72812,0.72819,0.72791,0.72815,253799999.0
2007-12-26 01:35:00,0.72805,0.72812,0.72798,0.72808,104499999.0
2007-12-26 01:40:00,0.72805,0.72808,0.72777,0.72777,179400002.0
2007-12-26 01:45:00,0.72796,0.72796,0.72763,0.72785,255200002.0
2007-12-26 01:50:00,0.72805,0.72819,0.72778,0.72787,292399997.0
2007-12-26 01:55:00,0.7278,0.72793,0.72754,0.72775,101700001.0
2007-12-26 02:00:00,0.72781,0.72785,0.72748,0.72752,570700003.0
2007-12-26 02:05:00,0.72763,0.72787,0.72753,0.72758,2192200008.0
2007-12-26 02:10:00,0.72787,0.72787,0.72738,0.72761,878500005.0
2007-12-26 02:15:00,0.7276,0.72789,0.72752,0.72774,1232500007.0
2007-12-26 02:20:00,0.72767,0.72798,0.72748,0.72765,1336700004.0
2007-12-26 02:25:00,0.72769,0.72791,0.72749,0.72768,1488800008.0
2007-12-26 02:30:00,0.72775,0.72794,0.72757,0.7278,1689800006.0
2007-12-26 02:35:00,0.72784,0.72784,0.72734,0.72749,1256600010.0
2007-12-26 02:40:00,0.72752,0.72768,0.7273,0.72748,734499999.0
2007-12-26 02:45:00,0.72756,0.72767,0.72728,0.72743,648600002.0
2007-12-26 02:50:00,0.72758,0.72765,0.72725,0.72744,1175000002.0
2007-12-26 02:55:00,0.72719,0.7274,0.72675,0.72723,859899997.0
2007-12-26 03:00:00,0.72734,0.72789,0.72712,0.72718,634500004.0
2007-12-26 03:05:00,0.72732,0.7274,0.72704,0.72723,614400000.0
2007-12-26 03:10:00,0.72729,0.72746,0.72699,0.72716,480000002.0
2007-12-26 03:15:00,0.72721,0.72742,0.72706,0.72722,628500009.0
2007-12-26 03:20:00,0.72731,0.72731,0.72699,0.72715,655400002.0
2007-12-26 03:25:00,0.72712,0.72724,0.72688,0.727,1171900003.0
2007-12-26 03:30:00,0.72713,0.72722,0.72696,0.72698,463499996.0
2007-12-26 03:35:00,0.7272,0.72726,0.72685,0.72703,298600000.0
2007-12-26 03:40:00,0.72717,0.72717,0.7269,0.72698,1008200002.0
2007-12-26 03:45:00,0.7272,0.72747,0.72669,0.72672,2065300007.0
2007-12-26 03:50:00,0.72694,0.72738,0.72666,0.72723,1009800005.0
2007-12-26 03:55:00,0.72727,0.7273,0.72676,0.72707,1444100010.0
2007-12-26 04:00:00,0.72703,0.72744,0.72703,0.72728,1074699998.0
2007-12-26 04:05:00,0.72716,0.72742,0.72709,0.72724,1218900003.0
2007-12-26 04:10:00,0.72744,0.72753,0.72707,0.72716,1858000003.0
2007-12-26 04:15:00,0.72729,0.72753,0.72706,0.7273,1981700014.0
2007-12-26 04:20:00,0.7273,0.72738,0.72684,0.72707,2125700008.0
2007-12-26 04:25:00,0.72719,0.72735,0.72694,0.72705,1293800003.0
2007-12-26 04:30:00,0.72722,0.72743,0.72699,0.72707,1660000008.0
2007-12-26 04:35:00,0.72739,0.72746,0.72704,0.72725,1628600004.0
2007-12-26 04:40:00,0.72741,0.72749,0.72716,0.72733,1491400008.0
2007-12-26 04:45:00,0.72733,0.72754,0.7272,0.72742,1298600009.0
2007-12-26 04:50:00,0.72755,0.72768,0.7272,0.7276,1692700014.0
2007-12-26 04:55:00,0.72747,0.72783,0.7274,0.7276,988000004.0
2007-12-26 05:00:00,0.72777,0.72811,0.7273,0.72808,852000000.0
2007-12-26 05:05:00,0.72769,0.72791,0.72738,0.72777,1444599997.0
2007-12-26 05:10:00,0.72785,0.72796,0.72738,0.72782,1827900008.0
2007-12-26 05:15:00,0.72775,0.72806,0.72771,0.72796,2478700007.0
2007-12-26 05:20:00,0.72788,0.72827,0.72759,0.72801,2967600013.0
2007-12-26 05:25:00,0.72785,0.72819,0.72774,0.72785,2221700007.0
2007-12-26 05:30:00,0.72794,0.72808,0.72776,0.72795,1512100000.0
2007-12-26 05:35:00,0.72792,0.72803,0.72761,0.72775,2217200001.0
2007-12-26 05:40:00,0.728,0.72802,0.72767,0.72786,1629500014.0
2007-12-26 05:45:00,0.72789,0.72795,0.72769,0.72772,2200900004.0
2007-12-26 05:50:00,0.72795,0.72806,0.72779,0.72788,3549600013.0
2007-12-26 05:55:00,0.72783,0.72813,0.7272,0.728,3006400008.0
2007-12-26 06:00:00,0.72808,0.72812,0.72775,0.72786,3093800032.0
2007-12-26 06:05:00,0.72796,0.72819,0.72792,0.72801,2588600005.0
2007-12-26 06:10:00,0.72815,0.72815,0.72775,0.72798,2129600009.0
2007-12-26 06:15:00,0.72799,0.72817,0.7279,0.728,2243400005.0
2007-12-26 06:20:00,0.72815,0.72815,0.72772,0.72798,1684299996.0
2007-12-26 06:25:00,0.72801,0.72825,0.72788,0.72804,1462400001.0
2007-12-26 06:30:00,0.7282,0.72837,0.72796,0.728,3411300015.0
2007-12-26 06:35:00,0.72797,0.72843,0.72784,0.7281,1202900003.0
2007-12-26 06:40:00,0.72832,0.72834,0.72795,0.72795,1127600006.0
2007-12-26 06:45:00,0.728,0.72829,0.72782,0.72793,753500002.0
2007-12-26 06:50:00,0.72792,0.72815,0.72783,0.72802,1714300007.0
2007-12-26 06:55:00,0.72791,0.72814,0.72768,0.72788,1569000006.0
2007-12-26 07:00:00,0.72802,0.72805,0.72775,0.728,1767499999.0
2007-12-26 07:05:00,0.728,0.72805,0.72768,0.7278,2712000018.0
2007-12-26 07:10:00,0.72805,0.72805,0.7278,0.7279,1621599995.0
2007-12-26 07:15:00,0.7279,0.72795,0.7277,0.7277,4803400000.0
2007-12-26 07:20:00,0.7277,0.728,0.7277,0.7279,791599984.0
2007-12-26 07:25:00,0.7279,0.728,0.7277,0.728,274500000.0
2007-12-26 07:30:00,0.72795,0.728,0.7278,0.72795,2232900000.0
2007-12-26 07:35:00,0.72795,0.728,0.7279,0.7279,865700000.0
2007-12-26 07:40:00,0.7278,0.72805,0.7278,0.7279,3406400000.0
2007-12-26 07:45:00,0.7279,0.728,0.7278,0.728,1832599965.0
2007-12-26 07:50:00,0.728,0.728,0.7278,0.72795,1359199948.0
2007-12-26 07:55:00,0.72795,0.728,0.7279,0.72795,1502700000.0
2007-12-26 08:00:00,0.72795,0.728,0.7278,0.72785,1408400000.0
2007-12-26 08:05:00,0.72785,0.72785,0.72735,0.7276,1121399969.0
2007-12-26 08:10:00,0.7276,0.7277,0.7274,0.7275,1183399985.0
2007-12-26 08:15:00,0.7274,0.7276,0.7274,0.7275,3597100032.0
2007-12-26 08:20:00,0.7276,0.72765,0.7274,0.7275,1331800020.0
2007-12-26 08:25:00,0.7275,0.72765,0.72745,0.72755,1132500015.0
2007-12-26 08:30:00,0.7275,0.7276,0.7274,0.7274,674800000.0
2007-12-26 08:35:00,0.7275,0.72755,0.7273,0.7274,2514899998.0
2007-12-26 08:40:00,0.7274,0.7275,0.7274,0.72745,1434100000.0
2007-12-26 08:45:00,0.7275,0.72755,0.7272,0.72745,1779699999.0
2007-12-26 08:50:00,0.72745,0.7275,0.72715,0.7274,328899995.0
2007-12-26 08:55:00,0.7274,0.7274,0.7271,0.72735,1922600000.0
2007-12-26 09:00:00,0.7273,0.7274,0.72719,0.7272,1969299990.0
2007-12-26 09:05:00,0.7274,0.7275,0.7273,0.7275,2070699899.0
2007-12-26 09:10:00,0.7275,0.72755,0.72725,0.72745,2136700014.0
2007-12-26 09:15:00,0.72745,0.7275,0.7274,0.7274,2101299967.0
2007-12-26 09:20:00,0.7275,0.7277,0.72745,0.72755,1939700003.0
2007-12-26 09:25:00,0.72755,0.72765,0.7275,0.7276,2330299998.0
2007-12-26 09:30:00,0.7276,0.7276,0.7275,0.7276,5244700011.0
2007-12-26 09:35:00,0.7276,0.7276,0.7275,0.72755,2670899999.0
2007-12-26 09:40:00,0.7276,0.72765,0.7275,0.72765,2035199998.0
2007-12-26 09:45:00,0.72765,0.72765,0.72755,0.7276,407399999.0
2007-12-26 09:50:00,0.7276,0.72765,0.72745,0.72745,4209699999.0
2007-12-26 09:55:00,0.72745,0.7275,0.7274,0.7275,2711400013.0
2007-12-26 10:00:00,0.72755,0.72755,0.72735,0.72745,2085500000.0
2007-12-26 10:05:00,0.72745,0.7275,0.7274,0.72745,2682799966.0
2007-12-26 10:10:00,0.72745,0.72765,0.72725,0.72735,3946600004.0
2007-12-26 10:15:00,0.7274,0.72755,0.72716,0.7275,4240799968.0
2007-12-26 10:20:00,0.7275,0.7275,0.72735,0.72735,2446000060.0
2007-12-26 10:25:00,0.72745,0.72795,0.7273,0.7276,3981100015.0
2007-12-26 10:30:00,0.7276,0.72795,0.7275,0.7276,6663700019.0
2007-12-26 10:35:00,0.7276,0.7277,0.7274,0.7277,5473299989.0
2007-12-26 10:40:00,0.7277,0.72795,0.7276,0.72775,5313499999.0
2007-12-26 10:45:00,0.72775,0.72785,0.7277,0.72785,6583499999.0
2007-12-26 10:50:00,0.72785,0.72785,0.7276,0.7277,6942299979.0
2007-12-26 10:55:00,0.7277,0.7279,0.7277,0.7279,4275799915.0
2007-12-26 11:00:00,0.7279,0.728,0.7278,0.7279,4424799997.0
2007-12-26 11:05:00,0.72795,0.7281,0.72785,0.7279,5254299917.0
2007-12-26 11:10:00,0.7279,0.728,0.72775,0.72785,1160299999.0
2007-12-26 11:15:00,0.72785,0.728,0.7278,0.728,1880999999.0
2007-12-26 11:20:00,0.728,0.72805,0.72765,0.7277,646199996.0
2007-12-26 11:25:00,0.7277,0.72805,0.72765,0.7278,1174799995.0
2007-12-26 11:30:00,0.7278,0.7279,0.72765,0.7279,636899999.0
2007-12-26 11:35:00,0.7279,0.7279,0.72765,0.7279,668799998.0
2007-12-26 11:40:00,0.7279,0.7279,0.7278,0.7279,556699992.0
2007-12-26 11:45:00,0.7279,0.728,0.72775,0.72775,939699992.0
2007-12-26 11:50:00,0.728,0.728,0.72765,0.72775,1079600006.0
2007-12-26 11:55:00,0.72775,0.7279,0.72765,0.7279,1145699995.0
2007-12-26 12:00:00,0.7279,0.728,0.72775,0.728,1021699993.0
2007-12-26 12:05:00,0.72805,0.7281,0.7279,0.7281,878399998.0
2007-12-26 12:10:00,0.7281,0.7281,0.72785,0.7281,642900000.0
2007-12-26 12:15:00,0.7281,0.7282,0.728,0.72815,725800000.0
2007-12-26 12:20:00,0.72805,0.72845,0.7279,0.72845,1298000002.0
2007-12-26 12:25:00,0.72845,0.7285,0.72815,0.7284,252899999.0
2007-12-26 12:30:00,0.7285,0.7286,0.72825,0.72855,1193699985.0
2007-12-26 12:35:00,0.72855,0.7286,0.72815,0.72815,600600013.0
2007-12-26 12:40:00,0.72825,0.7286,0.72825,0.72845,1114999988.0
2007-12-26 12:45:00,0.72845,0.7285,0.7282,0.72845,596200002.0
2007-12-26 12:50:00,0.72845,0.72855,0.7282,0.7285,865099993.0
2007-12-26 12:55:00,0.72855,0.7287,0.72845,0.72855,816699998.0
2007-12-26 13:00:00,0.72835,0.7285,0.72815,0.7283,3841599981.0
2007-12-26 13:05:00,0.7283,0.7284,0.7282,0.72825,2725199966.0
2007-12-26 13:10:00,0.72825,0.7283,0.72805,0.72815,3389499982.0
2007-12-26 13:15:00,0.72815,0.7283,0.72805,0.72825,2249200014.0
2007-12-26 13:20:00,0.72825,0.72825,0.72795,0.7282,2580299997.0
2007-12-26 13:25:00,0.72805,0.72825,0.72805,0.7282,800800000.0
2007-12-26 13:30:00,0.7282,0.7283,0.7281,0.72825,995099996.0
2007-12-26 13:35:00,0.72825,0.72835,0.72805,0.7282,3734399956.0
2007-12-26 13:40:00,0.72835,0.7284,0.72795,0.72835,4155600012.0
2007-12-26 13:45:00,0.72835,0.7286,0.72825,0.7285,1457999986.0
2007-12-26 13:50:00,0.7285,0.7286,0.7283,0.72855,366899996.0
2007-12-26 13:55:00,0.72855,0.7288,0.7284,0.7287,768600002.0
2007-12-26 14:00:00,0.72875,0.72875,0.7283,0.72855,209700001.0
2007-12-26 14:05:00,0.72855,0.72865,0.7283,0.7286,377799997.0
2007-12-26 14:10:00,0.72845,0.7291,0.72845,0.72905,1037399994.0
2007-12-26 14:15:00,0.72895,0.729,0.7286,0.729,302600000.0
2007-12-26 14:20:00,0.729,0.7292,0.7286,0.72895,2086299994.0
2007-12-26 14:25:00,0.72895,0.7291,0.72865,0.72895,1251999977.0
2007-12-26 14:30:00,0.7289,0.7291,0.7287,0.72895,1889299981.0
2007-12-26 14:35:00,0.7289,0.729,0.7288,0.72885,1672599981.0
2007-12-26 14:40:00,0.72885,0.729,0.72875,0.729,2026899983.0
2007-12-26 14:45:00,0.729,0.72905,0.7288,0.729,990399989.0
2007-12-26 14:50:00,0.729,0.7291,0.7288,0.729,3080399982.0
2007-12-26 14:55:00,0.729,0.7293,0.7288,0.72915,2172999976.0
2007-12-26 15:00:00,0.72915,0.7298,0.72915,0.72955,2503399991.0
2007-12-26 15:05:00,0.7296,0.73,0.7293,0.7294,5431700018.0
2007-12-26 15:10:00,0.72935,0.72945,0.7291,0.72915,4609299991.0
2007-12-26 15:15:00,0.72915,0.7295,0.7291,0.7294,5057099942.0
2007-12-26 15:20:00,0.7298,0.7299,0.72935,0.7296,7146699999.0
2007-12-26 15:25:00,0.7298,0.7298,0.7295,0.7296,6667500039.0
2007-12-26 15:30:00,0.72955,0.7297,0.72955,0.7296,4605300001.0
2007-12-26 15:35:00,0.7296,0.7297,0.7295,0.7297,4944300034.0
2007-12-26 15:40:00,0.7296,0.7297,0.7295,0.7296,6933100087.0
2007-12-26 15:45:00,0.72955,0.73,0.7295,0.7298,6267219240.0
2007-12-26 15:50:00,0.7298,0.73,0.72955,0.7296,4930300026.0
2007-12-26 15:55:00,0.7296,0.7301,0.72935,0.73,8314400054.0
2007-12-26 16:00:00,0.7294,0.7297,0.72935,0.7297,5422300013.0
2007-12-26 16:05:00,0.7297,0.7304,0.7296,0.7301,7496100032.0
2007-12-26 16:10:00,0.7306,0.7306,0.7299,0.7301,6091800060.0
2007-12-26 16:15:00,0.7301,0.7301,0.72995,0.7301,3803100008.0
2007-12-26 16:20:00,0.7301,0.7302,0.72995,0.7301,4735400020.0
2007-12-26 16:25:00,0.7307,0.731,0.7298,0.73,5240400054.0
2007-12-26 16:30:00,0.73,0.73,0.72975,0.7298,5499699984.0
2007-12-26 16:35:00,0.7298,0.73,0.7297,0.72975,4969399969.0
2007-12-26 16:40:00,0.72975,0.7306,0.72955,0.7306,5940600039.0
2007-12-26 16:45:00,0.7305,0.7306,0.73005,0.7302,9461300053.0
2007-12-26 16:50:00,0.7302,0.7307,0.73005,0.7302,7732700027.0
2007-12-26 16:55:00,0.7302,0.731,0.73005,0.7309,7232799989.0
2007-12-26 17:00:00,0.731,0.731,0.7302,0.7305,9577199971.0
2007-12-26 17:05:00,0.7306,0.731,0.7304,0.7309,9195700160.0
2007-12-26 17:10:00,0.7308,0.7309,0.7307,0.7308,8723600031.0
2007-12-26 17:15:00,0.7308,0.7309,0.7307,0.7309,6235100036.0
2007-12-26 17:20:00,0.7305,0.7312,0.7304,0.731,8512399989.0
2007-12-26 17:25:00,0.731,0.7313,0.7304,0.7312,8238899989.0
2007-12-26 17:30:00,0.7312,0.7313,0.73095,0.731,4778999990.0
2007-12-26 17:35:00,0.7305,0.7312,0.7305,0.731,5070700002.0
2007-12-26 17:40:00,0.731,0.731,0.73065,0.7309,6492899973.0
2007-12-26 17:45:00,0.7309,0.731,0.7308,0.7309,3997700020.0
2007-12-26 17:50:00,0.73085,0.731,0.73075,0.7309,5747400009.0
2007-12-26 17:55:00,0.7309,0.7312,0.7309,0.7311,6859900001.0
2007-12-26 18:00:00,0.7311,0.7312,0.73095,0.7311,5259399948.0
2007-12-26 18:05:00,0.7311,0.7312,0.731,0.7311,3117799976.0
2007-12-26 18:10:00,0.7311,0.7311,0.73095,0.731,2619899974.0
2007-12-26 18:15:00,0.731,0.731,0.73065,0.7308,5916400135.0
2007-12-26 18:20:00,0.7308,0.7308,0.7306,0.7307,3072199918.0
2007-12-26 18:25:00,0.7307,0.7308,0.73055,0.7307,2322599995.0
2007-12-26 18:30:00,0.7307,0.7308,0.73065,0.7307,2008299935.0
2007-12-26 18:35:00,0.73065,0.7308,0.7305,0.7306,1778999987.0
2007-12-26 18:40:00,0.7306,0.7308,0.7306,0.7307,2200499986.0
2007-12-26 18:45:00,0.7307,0.7312,0.7307,0.7312,3820200039.0
2007-12-26 18:50:00,0.7311,0.7312,0.73105,0.7311,1927800003.0
2007-12-26 18:55:00,0.7311,0.7312,0.73095,0.731,3091499963.0
2007-12-26 19:00:00,0.731,0.7311,0.73085,0.7311,2176899986.0
2007-12-26 19:05:00,0.7311,0.7312,0.73105,0.7312,2033100000.0
2007-12-26 19:10:00,0.7312,0.7312,0.73095,0.73095,3958399996.0
2007-12-26 19:15:00,0.731,0.731,0.7307,0.73085,3550100008.0
2007-12-26 19:20:00,0.73085,0.7311,0.7308,0.731,4131699983.0
2007-12-26 19:25:00,0.7309,0.7311,0.7309,0.73105,1293400016.0
2007-12-26 19:30:00,0.73105,0.7311,0.731,0.7311,2322299978.0
2007-12-26 19:35:00,0.73105,0.7311,0.73085,0.731,2823799976.0
2007-12-26 19:40:00,0.7311,0.7311,0.73095,0.7311,2510299984.0
2007-12-26 19:45:00,0.7311,0.7312,0.731,0.7311,4782499967.0
2007-12-26 19:50:00,0.73105,0.7312,0.73095,0.7312,2669699997.0
2007-12-26 19:55:00,0.7312,0.7312,0.73095,0.73105,4349999987.0
2007-12-26 20:00:00,0.7311,0.7312,0.73095,0.7311,3783599982.0
2007-12-26 20:05:00,0.7311,0.7311,0.73095,0.7311,3471200008.0
2007-12-26 20:10:00,0.7311,0.7313,0.73095,0.7312,4353599997.0
2007-12-26 20:15:00,0.7312,0.7312,0.73095,0.731,6371800014.0
2007-12-26 20:20:00,0.731,0.7312,0.7309,0.73105,2087000006.0
2007-12-26 20:25:00,0.73105,0.7311,0.731,0.7311,3355499996.0
2007-12-26 20:30:00,0.7311,0.7311,0.73095,0.731,1463400011.0
2007-12-26 20:35:00,0.731,0.7311,0.73085,0.73085,4714699964.0
2007-12-26 20:40:00,0.7309,0.731,0.73065,0.7308,4772500021.0
2007-12-26 20:45:00,0.7308,0.7308,0.73065,0.7307,2848700013.0
2007-12-26 20:50:00,0.7307,0.7309,0.7307,0.7308,2846150012.0
2007-12-26 20:55:00,0.7308,0.7309,0.73065,0.7308,2742499980.0
2007-12-26 21:00:00,0.7308,0.7308,0.73065,0.7307,2509299981.0
2007-12-26 21:05:00,0.7307,0.7309,0.7307,0.73075,1948499986.0
2007-12-26 21:10:00,0.7309,0.7309,0.73075,0.7309,1189700028.0
2007-12-26 21:15:00,0.7308,0.7309,0.7308,0.7309,1277100000.0
2007-12-26 21:20:00,0.7309,0.7311,0.7309,0.7311,1255100001.0
2007-12-26 21:25:00,0.7311,0.7313,0.73105,0.7311,5722600009.0
2007-12-26 21:30:00,0.7311,0.7311,0.7309,0.7309,2763999998.0
2007-12-26 21:35:00,0.7309,0.7309,0.7308,0.7309,2224900000.0
2007-12-26 21:40:00,0.7309,0.7312,0.73085,0.7311,3608099997.0
2007-12-26 21:45:00,0.7311,0.7312,0.73075,0.7309,2487400017.0
2007-12-26 21:50:00,0.7309,0.7309,0.7306,0.7307,3510400057.0
2007-12-26 21:55:00,0.7307,0.7309,0.7306,0.73075,4961000052.0
2007-12-26 22:00:00,0.7308,0.7309,0.7306,0.7307,4424600008.0
2007-12-26 22:05:00,0.7307,0.7309,0.7307,0.7309,3924100041.0
2007-12-26 22:10:00,0.7309,0.7309,0.73075,0.7309,3783700015.0
2007-12-26 22:15:00,0.7308,0.7309,0.7308,0.7309,2715000032.0
2007-12-26 22:20:00,0.7309,0.7309,0.73075,0.7309,3967800053.0
2007-12-26 22:25:00,0.7309,0.7311,0.73075,0.73095,2387899995.0
2007-12-26 22:30:00,0.731,0.7311,0.73065,0.731,2527200012.0
2007-12-26 22:35:00,0.73095,0.731,0.7305,0.7306,3748100002.0
2007-12-26 22:40:00,0.7305,0.7307,0.7303,0.7303,2911200008.0
2007-12-26 22:45:00,0.7303,0.7304,0.7303,0.7303,1319500016.0
2007-12-26 22:50:00,0.7303,0.7304,0.7302,0.7303,1819500001.0
2007-12-26 22:55:00,0.73013,0.7303,0.72988,0.7303,594699998.0
2007-12-26 23:00:00,0.7303,0.7303,0.73015,0.7303,502200000.0
2007-12-26 23:05:00,0.7303,0.7304,0.73,0.7304,858300000.0
2007-12-26 23:10:00,0.7304,0.7304,0.73015,0.7304,460700000.0
2007-12-26 23:15:00,0.7304,0.73045,0.7303,0.7303,941600004.0
2007-12-26 23:20:00,0.7303,0.7304,0.7303,0.7304,1123300012.0
2007-12-26 23:25:00,0.73035,0.7306,0.7303,0.7306,1555399992.0
2007-12-26 23:30:00,0.7305,0.7306,0.73025,0.7306,816399992.0
2007-12-26 23:35:00,0.7304,0.7306,0.7303,0.7304,1358000008.0
2007-12-26 23:40:00,0.7304,0.7304,0.7302,0.7303,1684999997.0
2007-12-26 23:45:00,0.7303,0.7303,0.73005,0.7303,959900000.0
2007-12-26 23:50:00,0.7303,0.7303,0.73,0.7302,472899998.0
2007-12-26 23:55:00,0.7303,0.7303,0.7298,0.7298,487099993.0
2007-12-27 00:00:00,0.7302,0.73025,0.7298,0.73013,930200000.0
2007-12-27 00:05:00,0.73025,0.73035,0.7298,0.7301,688300000.0
2007-12-27 00:10:00,0.7301,0.73035,0.7301,0.7303,1431700000.0
2007-12-27 00:15:00,0.7303,0.73045,0.7301,0.7303,925200013.0
2007-12-27 00:20:00,0.7303,0.73032,0.73007,0.7303,264800003.0
2007-12-27 00:25:00,0.73035,0.7304,0.7302,0.7303,405600000.0
2007-12-27 00:30:00,0.73035,0.73035,0.7302,0.7302,615700003.0
2007-12-27 00:35:00,0.73025,0.7303,0.73015,0.7302,575900001.0
2007-12-27 00:40:00,0.7302,0.7303,0.7302,0.7302,379300000.0
2007-12-27 00:45:00,0.7301,0.7302,0.73005,0.7301,192499999.0
2007-12-27 00:50:00,0.73015,0.7302,0.7301,0.7302,336399999.0
2007-12-27 00:55:00,0.7302,0.7302,0.7301,0.7302,325700000.0
2007-12-27 01:00:00,0.7302,0.7302,0.7301,0.7302,314300000.0
2007-12-27 01:05:00,0.7302,0.7302,0.73,0.73015,415000000.0
2007-12-27 01:10:00,0.73,0.73025,0.7299,0.73015,95600000.0
2007-12-27 01:15:00,0.73015,0.73015,0.73005,0.73015,113200000.0
2007-12-27 01:20:00,0.7301,0.73025,0.73,0.73025,166700000.0
2007-12-27 01:25:00,0.73025,0.7303,0.73015,0.73025,374900000.0
2007-12-27 01:30:00,0.7303,0.7303,0.73,0.7302,170900000.0
2007-12-27 01:35:00,0.73,0.7302,0.73,0.73015,971299998.0
2007-12-27 01:40:00,0.73015,0.73015,0.73005,0.7301,330000000.0
2007-12-27 01:45:00,0.7301,0.7301,0.7299,0.73,141900000.0
2007-12-27 01:50:00,0.7299,0.7302,0.7299,0.73,701100000.0
2007-12-27 01:55:00,0.7299,0.7301,0.72985,0.73,199900000.0
2007-12-27 02:00:00,0.73005,0.7301,0.7298,0.73,468000001.0
2007-12-27 02:05:00,0.72995,0.7301,0.7298,0.72985,555000000.0
2007-12-27 02:10:00,0.72985,0.7299,0.72965,0.72975,801800004.0
2007-12-27 02:15:00,0.72975,0.7298,0.7295,0.7296,993199991.0
2007-12-27 02:20:00,0.72965,0.72965,0.72935,0.72935,1568599991.0
2007-12-27 02:25:00,0.72935,0.72945,0.72905,0.72925,812700001.0
2007-12-27 02:30:00,0.72925,0.7293,0.7291,0.7292,1332199998.0
2007-12-27 02:35:00,0.72915,0.72925,0.7291,0.7292,837899998.0
2007-12-27 02:40:00,0.72925,0.72945,0.7292,0.72925,169600000.0
2007-12-27 02:45:00,0.72925,0.72935,0.7291,0.72935,563799999.0
2007-12-27 02:50:00,0.7293,0.72945,0.7291,0.72935,545699994.0
2007-12-27 02:55:00,0.72935,0.72945,0.7292,0.72925,763999999.0
2007-12-27 03:00:00,0.72925,0.7294,0.7291,0.72925,394100000.0
2007-12-27 03:05:00,0.72925,0.72935,0.7291,0.7292,554700005.0
2007-12-27 03:10:00,0.7292,0.72925,0.72895,0.7292,723399999.0
2007-12-27 03:15:00,0.7292,0.7293,0.72895,0.7292,690800000.0
2007-12-27 03:20:00,0.72915,0.72935,0.72915,0.7293,904199992.0
2007-12-27 03:25:00,0.72925,0.7294,0.7291,0.7293,549399997.0
2007-12-27 03:30:00,0.72915,0.7293,0.7291,0.72925,329900000.0
2007-12-27 03:35:00,0.7292,0.72935,0.72915,0.72935,118000000.0
2007-12-27 03:40:00,0.72935,0.72945,0.7292,0.7294,1186599994.0
2007-12-27 03:45:00,0.72945,0.72945,0.72915,0.72925,1231299985.0
2007-12-27 03:50:00,0.72925,0.72935,0.7287,0.7292,662800003.0
2007-12-27 03:55:00,0.7292,0.72935,0.7291,0.7293,1678500015.0
2007-12-27 04:00:00,0.7293,0.7294,0.7293,0.72935,1102199991.0
2007-12-27 04:05:00,0.72935,0.7294,0.72925,0.72935,457899999.0
2007-12-27 04:10:00,0.72935,0.7295,0.7293,0.7295,1144400000.0
2007-12-27 04:15:00,0.7295,0.72965,0.7295,0.72965,182599999.0
2007-12-27 04:20:00,0.72965,0.72975,0.72945,0.72945,608299998.0
2007-12-27 04:25:00,0.72975,0.72975,0.72955,0.7297,513999999.0
2007-12-27 04:30:00,0.72965,0.7297,0.7295,0.7296,526299998.0
2007-12-27 04:35:00,0.7295,0.72965,0.72937,0.7295,260800000.0
2007-12-27 04:40:00,0.7295,0.7296,0.72945,0.7295,375000003.0
2007-12-27 04:45:00,0.72935,0.7295,0.72935,0.72945,796500002.0
2007-12-27 04:50:00,0.72945,0.7295,0.72925,0.7295,2124599994.0
2007-12-27 04:55:00,0.7295,0.7295,0.72935,0.72935,771699995.0
2007-12-27 05:00:00,0.7294,0.7294,0.7292,0.72925,843100003.0
2007-12-27 05:05:00,0.7293,0.72935,0.72895,0.7291,985600004.0
2007-12-27 05:10:00,0.72895,0.7292,0.7288,0.7289,1396500015.0
2007-12-27 05:15:00,0.72895,0.729,0.7288,0.72895,1733300013.0
2007-12-27 05:20:00,0.72895,0.729,0.72875,0.7288,1815400004.0
2007-12-27 05:25:00,0.7288,0.72885,0.72875,0.72875,727299987.0
2007-12-27 05:30:00,0.72875,0.72885,0.72865,0.72865,1157899978.0
2007-12-27 05:35:00,0.7287,0.7287,0.72855,0.7287,101000001.0
2007-12-27 05:40:00,0.7287,0.72885,0.72865,0.7287,400200000.0
2007-12-27 05:45:00,0.7287,0.7289,0.7287,0.7288,2551600001.0
2007-12-27 05:50:00,0.72885,0.729,0.7288,0.72895,301100000.0
2007-12-27 05:55:00,0.72895,0.72905,0.7288,0.72905,904899999.0
2007-12-27 06:00:00,0.72905,0.72925,0.7289,0.72915,971400003.0
2007-12-27 06:05:00,0.7291,0.7292,0.72905,0.7291,1217099999.0
2007-12-27 06:10:00,0.7291,0.72915,0.7289,0.7291,1374600019.0
2007-12-27 06:15:00,0.7291,0.72915,0.729,0.729,956899995.0
2007-12-27 06:20:00,0.729,0.72905,0.72885,0.729,357599997.0
2007-12-27 06:25:00,0.729,0.729,0.7289,0.72895,535999996.0
2007-12-27 06:30:00,0.729,0.729,0.7288,0.729,256700000.0
2007-12-27 06:35:00,0.729,0.729,0.72866,0.72892,818400000.0
2007-12-27 06:40:00,0.729,0.72905,0.7288,0.72895,313299998.0
2007-12-27 06:45:00,0.72895,0.72895,0.7287,0.7289,626400006.0
2007-12-27 06:50:00,0.72885,0.72895,0.72875,0.72885,148000000.0
2007-12-27 06:55:00,0.72885,0.72885,0.7286,0.7287,603499989.0
2007-12-27 07:00:00,0.72875,0.72875,0.7285,0.72875,296599994.0
2007-12-27 07:05:00,0.72875,0.72875,0.7285,0.7287,1568399987.0
2007-12-27 07:10:00,0.72875,0.7288,0.7286,0.7287,944600000.0
2007-12-27 07:15:00,0.7286,0.72875,0.72855,0.7287,468300005.0
2007-12-27 07:20:00,0.7287,0.72885,0.7286,0.7288,113600000.0
2007-12-27 07:25:00,0.72875,0.7289,0.7286,0.7288,369999999.0
2007-12-27 07:30:00,0.72875,0.72905,0.72875,0.72895,572400005.0
2007-12-27 07:35:00,0.72895,0.72915,0.72885,0.72905,477700001.0
2007-12-27 07:40:00,0.7291,0.7293,0.729,0.7293,456000000.0
2007-12-27 07:45:00,0.7293,0.72955,0.7292,0.72955,1089299996.0
2007-12-27 07:50:00,0.72955,0.72955,0.7292,0.72935,866399998.0
2007-12-27 07:55:00,0.7294,0.7297,0.72925,0.7297,1187499997.0
2007-12-27 08:00:00,0.7297,0.73005,0.7296,0.72975,1651899996.0
2007-12-27 08:05:00,0.7298,0.72985,0.72965,0.7298,1200499995.0
2007-12-27 08:10:00,0.7298,0.7298,0.7296,0.7298,286499998.0
2007-12-27 08:15:00,0.7298,0.7298,0.7296,0.7298,346400000.0
2007-12-27 08:20:00,0.7298,0.7299,0.72965,0.7297,491300000.0
2007-12-27 08:25:00,0.72975,0.7298,0.7297,0.7298,346000000.0
2007-12-27 08:30:00,0.72975,0.7298,0.72955,0.72975,681600000.0
2007-12-27 08:35:00,0.72975,0.72975,0.72955,0.7296,137200000.0
2007-12-27 08:40:00,0.72965,0.73,0.7296,0.7298,449900000.0
2007-12-27 08:45:00,0.72955,0.7298,0.72945,0.72965,250399999.0
2007-12-27 08:50:00,0.7297,0.7298,0.72965,0.7298,310700000.0
2007-12-27 08:55:00,0.72975,0.7306,0.72975,0.7306,1305899999.0
2007-12-27 09:00:00,0.7306,0.7306,0.72995,0.7301,721099997.0
2007-12-27 09:05:00,0.7301,0.7302,0.72985,0.73015,394999997.0
2007-12-27 09:10:00,0.7301,0.73025,0.73005,0.7302,403100000.0
2007-12-27 09:15:00,0.7302,0.7303,0.72975,0.72995,1102599996.0
2007-12-27 09:20:00,0.72995,0.73035,0.72985,0.7303,633000000.0
2007-12-27 09:25:00,0.7303,0.7303,0.7301,0.7302,1131399998.0
2007-12-27 09:30:00,0.7302,0.7303,0.73005,0.7302,4673599977.0
2007-12-27 09:35:00,0.73015,0.7304,0.73005,0.73035,3368599996.0
2007-12-27 09:40:00,0.7304,0.7304,0.73005,0.73015,3941499983.0
2007-12-27 09:45:00,0.7301,0.7301,0.7297,0.7298,3607100002.0
2007-12-27 09:50:00,0.72985,0.7302,0.7298,0.73015,2578100012.0
2007-12-27 09:55:00,0.73015,0.73025,0.7296,0.7297,5592699993.0
2007-12-27 10:00:00,0.7297,0.73005,0.7297,0.73,2947999998.0
2007-12-27 10:05:00,0.73,0.73025,0.72995,0.7302,3816199989.0
2007-12-27 10:10:00,0.7302,0.73025,0.72995,0.73,3441899982.0
2007-12-27 10:15:00,0.73,0.7301,0.7297,0.7298,4320999988.0
2007-12-27 10:20:00,0.7298,0.72985,0.72955,0.72965,7257299920.0
2007-12-27 10:25:00,0.72965,0.72965,0.7289,0.7289,4735099978.0
2007-12-27 10:30:00,0.7289,0.7289,0.7286,0.7287,6152700008.0
2007-12-27 10:35:00,0.7287,0.72875,0.7281,0.72815,4060100000.0
2007-12-27 10:40:00,0.72815,0.72855,0.72795,0.7284,5097399996.0
2007-12-27 10:45:00,0.7284,0.7285,0.7282,0.72825,6430199959.0
2007-12-27 10:50:00,0.72825,0.7285,0.7282,0.72835,4971999987.0
2007-12-27 10:55:00,0.72835,0.72865,0.72835,0.72845,4070600033.0
2007-12-27 11:00:00,0.72845,0.72855,0.72815,0.72815,3737100000.0
2007-12-27 11:05:00,0.7282,0.72885,0.72815,0.7288,3655300003.0
2007-12-27 11:10:00,0.7288,0.7288,0.7276,0.7285,6444100030.0
2007-12-27 11:15:00,0.72845,0.7289,0.728,0.72875,6095900014.0
2007-12-27 11:20:00,0.7288,0.72885,0.7283,0.72835,5361200021.0
2007-12-27 11:25:00,0.72835,0.7285,0.72805,0.72805,6356399993.0
2007-12-27 11:30:00,0.72805,0.7285,0.728,0.7283,4153599999.0
2007-12-27 11:35:00,0.7283,0.72835,0.7282,0.7283,2945300001.0
2007-12-27 11:40:00,0.7283,0.7284,0.7282,0.7284,3764849986.0
2007-12-27 11:45:00,0.7284,0.7284,0.7282,0.7283,2439450010.0
2007-12-27 11:50:00,0.72835,0.7284,0.7281,0.7281,5044900045.0
2007-12-27 11:55:00,0.7281,0.72825,0.728,0.728,3321300003.0
2007-12-27 12:00:00,0.728,0.72805,0.72785,0.7279,2000300002.0
2007-12-27 12:05:00,0.72795,0.7281,0.72785,0.728,3142400022.0
2007-12-27 12:10:00,0.728,0.72815,0.7279,0.72815,2502300016.0
2007-12-27 12:15:00,0.72815,0.7284,0.7281,0.7282,2115099999.0
2007-12-27 12:20:00,0.7282,0.7284,0.72815,0.7283,1789150000.0
2007-12-27 12:25:00,0.7283,0.7285,0.72815,0.7284,1643499993.0
2007-12-27 12:30:00,0.7284,0.7288,0.7284,0.72875,2782700005.0
2007-12-27 12:35:00,0.7287,0.7288,0.72845,0.72875,5839300038.0
2007-12-27 12:40:00,0.72875,0.72875,0.72855,0.72855,1548499999.0
2007-12-27 12:45:00,0.7285,0.72875,0.72845,0.72865,2863100025.0
2007-12-27 12:50:00,0.72865,0.7287,0.7285,0.7286,1640800003.0
2007-12-27 12:55:00,0.7286,0.7288,0.7285,0.72865,3943100006.0
2007-12-27 13:00:00,0.72865,0.72885,0.7286,0.72875,1901449999.0
2007-12-27 13:05:00,0.72875,0.7289,0.7286,0.7288,2067899997.0
2007-12-27 13:10:00,0.7288,0.7291,0.72875,0.729,3714300019.0
2007-12-27 13:15:00,0.729,0.7293,0.72895,0.72925,5890699965.0
2007-12-27 13:20:00,0.72925,0.72955,0.72925,0.72945,2948499993.0
2007-12-27 13:25:00,0.72945,0.7295,0.7293,0.7294,5033900025.0
2007-12-27 13:30:00,0.7294,0.7294,0.7284,0.7285,3224099981.0
2007-12-27 13:35:00,0.72915,0.72935,0.7291,0.72935,2852999997.0
2007-12-27 13:40:00,0.72935,0.72955,0.7293,0.72945,2080099996.0
2007-12-27 13:45:00,0.72945,0.72985,0.7294,0.7296,3198400008.0
2007-12-27 13:50:00,0.7296,0.7296,0.7294,0.72945,4620099958.0
2007-12-27 13:55:00,0.7295,0.72965,0.7284,0.7284,5654249943.0
2007-12-27 14:00:00,0.7296,0.72975,0.72955,0.72965,5773750001.0
2007-12-27 14:05:00,0.72965,0.72965,0.7295,0.7296,2165700013.0
2007-12-27 14:10:00,0.7296,0.72965,0.72945,0.7295,4185400027.0
2007-12-27 14:15:00,0.7295,0.72955,0.72945,0.7295,3737200007.0
2007-12-27 14:20:00,0.72955,0.72955,0.7283,0.72835,4722900013.0
2007-12-27 14:25:00,0.7284,0.72875,0.72835,0.7287,1901299997.0
2007-12-27 14:30:00,0.7287,0.72885,0.7286,0.72875,1865999981.0
2007-12-27 14:35:00,0.72875,0.72895,0.72875,0.7289,3163900026.0
2007-12-27 14:40:00,0.7289,0.729,0.7287,0.72895,3387000020.0
2007-12-27 14:45:00,0.729,0.72905,0.72875,0.7289,5482949989.0
2007-12-27 14:50:00,0.7289,0.7292,0.7287,0.7292,6085399943.0
2007-12-27 14:55:00,0.72875,0.7289,0.72865,0.7287,6376599992.0
2007-12-27 15:00:00,0.72865,0.72885,0.7286,0.7288,5515099995.0
2007-12-27 15:05:00,0.7288,0.72915,0.72875,0.7291,3617750002.0
2007-12-27 15:10:00,0.7291,0.7306,0.7288,0.7306,5310200018.0
2007-12-27 15:15:00,0.7307,0.7308,0.72865,0.72865,5805599949.0
2007-12-27 15:20:00,0.72865,0.72875,0.72825,0.7284,7354600049.0
2007-12-27 15:25:00,0.7284,0.7284,0.7282,0.7282,2633499988.0
2007-12-27 15:30:00,0.7282,0.7285,0.72805,0.7281,5761699980.0
2007-12-27 15:35:00,0.7281,0.7308,0.7281,0.7292,6454599987.0
2007-12-27 15:40:00,0.7292,0.72975,0.72915,0.7294,7185599987.0
2007-12-27 15:45:00,0.7294,0.7296,0.7292,0.7294,4055850013.0
2007-12-27 15:50:00,0.7294,0.7297,0.72935,0.7296,6124499985.0
2007-12-27 15:55:00,0.7296,0.73035,0.72955,0.73035,6363000004.0
2007-12-27 16:00:00,0.73035,0.731,0.7303,0.7308,6511900019.0
2007-12-27 16:05:00,0.7308,0.73115,0.73075,0.73105,5211699996.0
2007-12-27 16:10:00,0.7311,0.7311,0.73085,0.731,5528200002.0
2007-12-27 16:15:00,0.731,0.73145,0.73095,0.73135,6489900009.0
2007-12-27 16:20:00,0.7314,0.7317,0.7312,0.73125,5492499990.0
2007-12-27 16:25:00,0.73125,0.73125,0.7309,0.73095,3650599994.0
2007-12-27 16:30:00,0.73095,0.7311,0.73085,0.7311,4998799979.0
2007-12-27 16:35:00,0.7311,0.7312,0.73095,0.7311,5689800004.0
2007-12-27 16:40:00,0.7311,0.73115,0.73095,0.73095,4544000011.0
2007-12-27 16:45:00,0.731,0.73105,0.7309,0.73105,3102400000.0
2007-12-27 16:50:00,0.73105,0.73125,0.73095,0.7311,4710599979.0
2007-12-27 16:55:00,0.7311,0.73155,0.73105,0.73145,2822300023.0
2007-12-27 17:00:00,0.73145,0.73185,0.7314,0.73155,6514500041.0
2007-12-27 17:05:00,0.73155,0.7322,0.73145,0.7316,5804799993.0
2007-12-27 17:10:00,0.73155,0.73185,0.7315,0.7318,5181100005.0
2007-12-27 17:15:00,0.7318,0.73185,0.7316,0.73165,5461699993.0
2007-12-27 17:20:00,0.73165,0.7318,0.73145,0.7318,7756699971.0
2007-12-27 17:25:00,0.7318,0.7332,0.73175,0.73205,5352500048.0
2007-12-27 17:30:00,0.73205,0.7324,0.7318,0.7323,7373685002.0
2007-12-27 17:35:00,0.73225,0.7326,0.73215,0.7325,5906949982.0
2007-12-27 17:40:00,0.7325,0.73265,0.7324,0.7325,3274249993.0
2007-12-27 17:45:00,0.7325,0.7326,0.7324,0.73255,4395900011.0
2007-12-27 17:50:00,0.73255,0.7328,0.7325,0.7327,3516149994.0
2007-12-27 17:55:00,0.7327,0.73275,0.73245,0.7326,3375400002.0
2007-12-27 18:00:00,0.73255,0.7327,0.7324,0.73245,2993000004.0
2007-12-27 18:05:00,0.73245,0.73275,0.7324,0.7327,4266699986.0
2007-12-27 18:10:00,0.7327,0.73315,0.7327,0.73285,3820999996.0
2007-12-27 18:15:00,0.7329,0.7336,0.73285,0.7332,5762399977.0
2007-12-27 18:20:00,0.7332,0.7335,0.73285,0.7334,4252300003.0
2007-12-27 18:25:00,0.73335,0.7336,0.7333,0.73355,4511400007.0
2007-12-27 18:30:00,0.73355,0.7338,0.73355,0.7337,3710399997.0
2007-12-27 18:35:00,0.7337,0.7339,0.7336,0.7338,3046799990.0
2007-12-27 18:40:00,0.7338,0.7338,0.73355,0.7336,4381400011.0
2007-12-27 18:45:00,0.73365,0.73365,0.73345,0.7335,3104600011.0
2007-12-27 18:50:00,0.7335,0.73355,0.73325,0.7335,5509599973.0
2007-12-27 18:55:00,0.7335,0.73355,0.7331,0.7334,2081599999.0
2007-12-27 19:00:00,0.7334,0.7335,0.7328,0.7329,5881600047.0
2007-12-27 19:05:00,0.73285,0.7335,0.7328,0.73345,5310699971.0
2007-12-27 19:10:00,0.73345,0.7338,0.73345,0.7336,4323999981.0
2007-12-27 19:15:00,0.7336,0.7339,0.73355,0.7337,3713799981.0
2007-12-27 19:20:00,0.7337,0.7339,0.7336,0.73385,4495700005.0
2007-12-27 19:25:00,0.7338,0.73385,0.7333,0.7334,3413999948.0
2007-12-27 19:30:00,0.7334,0.7335,0.733,0.7331,3539999978.0
2007-12-27 19:35:00,0.7331,0.7331,0.73275,0.7329,2301000008.0
2007-12-27 19:40:00,0.7329,0.73305,0.73275,0.73295,5524599979.0
2007-12-27 19:45:00,0.733,0.73315,0.7329,0.73305,3562599952.0
2007-12-27 19:50:00,0.73305,0.73345,0.733,0.73335,4666499964.0
2007-12-27 19:55:00,0.73335,0.7337,0.7333,0.7336,4625799991.0
2007-12-27 20:00:00,0.7336,0.7338,0.73345,0.7337,1753400010.0
2007-12-27 20:05:00,0.7337,0.73405,0.7335,0.73395,2519499996.0
2007-12-27 20:10:00,0.73395,0.734,0.7337,0.7338,618449997.0
2007-12-27 20:15:00,0.7338,0.7338,0.73345,0.7336,3490799996.0
2007-12-27 20:20:00,0.7336,0.7337,0.7335,0.7336,1219799977.0
2007-12-27 20:25:00,0.7336,0.7336,0.7334,0.7335,3982199933.0
2007-12-27 20:30:00,0.73345,0.7335,0.73335,0.73345,1900999998.0
2007-12-27 20:35:00,0.73345,0.7335,0.73335,0.7334,2267199974.0
2007-12-27 20:40:00,0.7334,0.7334,0.7331,0.7331,3854900001.0
2007-12-27 20:45:00,0.7331,0.7333,0.7331,0.73315,1675100007.0
2007-12-27 20:50:00,0.73315,0.73315,0.73295,0.73315,3295599999.0
2007-12-27 20:55:00,0.73315,0.7333,0.73305,0.73315,2458799975.0
2007-12-27 21:00:00,0.73315,0.73325,0.7329,0.733,3142100001.0
2007-12-27 21:05:00,0.733,0.733,0.73275,0.73285,4232200011.0
2007-12-27 21:10:00,0.73285,0.73295,0.7327,0.73275,2123700020.0
2007-12-27 21:15:00,0.7327,0.7329,0.7327,0.7328,2649100000.0
2007-12-27 21:20:00,0.73275,0.733,0.73265,0.73285,1310800001.0
2007-12-27 21:25:00,0.73285,0.7333,0.73285,0.7332,1424599991.0
2007-12-27 21:30:00,0.7332,0.73325,0.73305,0.7332,991199986.0
2007-12-27 21:35:00,0.7332,0.7332,0.7328,0.7329,1482799995.0
2007-12-27 21:40:00,0.7329,0.73295,0.73275,0.7329,1692500007.0
2007-12-27 21:45:00,0.7329,0.7329,0.73265,0.73275,1394300015.0
2007-12-27 21:50:00,0.73275,0.7328,0.7326,0.7327,1146800000.0
2007-12-27 21:55:00,0.7327,0.73295,0.73265,0.73285,1805099992.0
2007-12-27 22:00:00,0.73285,0.73295,0.7327,0.73285,2595699998.0
2007-12-27 22:05:00,0.73285,0.73295,0.7328,0.7329,1050300000.0
2007-12-27 22:10:00,0.73275,0.73295,0.7327,0.73295,1365900002.0
2007-12-27 22:15:00,0.7329,0.73305,0.73265,0.7327,2127499998.0
2007-12-27 22:20:00,0.7327,0.73275,0.73255,0.7326,2486200027.0
2007-12-27 22:25:00,0.7326,0.7329,0.7326,0.73275,1788699979.0
2007-12-27 22:30:00,0.7328,0.7328,0.73265,0.7327,1481299991.0
2007-12-27 22:35:00,0.7326,0.7327,0.73235,0.7325,3992599969.0
2007-12-27 22:40:00,0.7324,0.73255,0.73235,0.73235,2718199973.0
2007-12-27 22:45:00,0.73235,0.73265,0.73235,0.7326,4189400017.0
2007-12-27 22:50:00,0.7326,0.7327,0.73215,0.73215,5452399995.0
2007-12-27 22:55:00,0.73215,0.7326,0.73215,0.73245,5158099960.0
2007-12-27 23:00:00,0.73245,0.7325,0.73225,0.7323,2272500004.0
2007-12-27 23:05:00,0.7323,0.73245,0.73225,0.7324,1518800000.0
2007-12-27 23:10:00,0.7324,0.7324,0.7323,0.7323,962500004.0
2007-12-27 23:15:00,0.7323,0.73245,0.73225,0.7324,956500001.0
2007-12-27 23:20:00,0.73235,0.7328,0.73235,0.73275,1282500005.0
2007-12-27 23:25:00,0.73275,0.7329,0.73255,0.7328,795400001.0
2007-12-27 23:30:00,0.73275,0.7328,0.73255,0.73275,1394800008.0
2007-12-27 23:35:00,0.73275,0.7328,0.73265,0.7327,728099998.0
2007-12-27 23:40:00,0.7327,0.73275,0.7326,0.73275,492400003.0
2007-12-27 23:45:00,0.73275,0.7329,0.73265,0.73275,887899990.0
2007-12-27 23:50:00,0.73275,0.7329,0.7326,0.7328,939399998.0
2007-12-27 23:55:00,0.73275,0.7329,0.7324,0.7325,3790299987.0
2007-12-28 00:00:00,0.7325,0.7327,0.7323,0.73255,685200001.0
2007-12-28 00:05:00,0.73255,0.7327,0.73235,0.73245,1647499994.0
2007-12-28 00:10:00,0.7325,0.7326,0.7323,0.73235,1344600000.0
2007-12-28 00:15:00,0.73235,0.7324,0.7321,0.7323,1700000005.0
2007-12-28 00:20:00,0.73224,0.73235,0.73215,0.7323,967600006.0
2007-12-28 00:25:00,0.7323,0.7323,0.7321,0.7322,841500003.0
2007-12-28 00:30:00,0.73215,0.73235,0.73205,0.73215,1118399998.0
2007-12-28 00:35:00,0.73205,0.73235,0.73205,0.7322,1070299990.0
2007-12-28 00:40:00,0.7322,0.7323,0.7321,0.7323,550699999.0
2007-12-28 00:45:00,0.7323,0.7323,0.73215,0.7322,585600000.0
2007-12-28 00:50:00,0.7322,0.73225,0.7321,0.7322,816500002.0
2007-12-28 00:55:00,0.7322,0.73225,0.7321,0.7322,1140200013.0
2007-12-28 01:00:00,0.7322,0.7324,0.7321,0.7323,1170800005.0
2007-12-28 01:05:00,0.7323,0.7324,0.7321,0.7322,645100000.0
2007-12-28 01:10:00,0.7322,0.73235,0.7321,0.73215,1164000009.0
2007-12-28 01:15:00,0.73225,0.7323,0.73205,0.73205,508500000.0
2007-12-28 01:20:00,0.7322,0.7322,0.7321,0.7322,277600000.0
2007-12-28 01:25:00,0.7322,0.73235,0.7322,0.73225,383800000.0
2007-12-28 01:30:00,0.73225,0.7323,0.73205,0.73225,256300000.0
2007-12-28 01:35:00,0.73225,0.73225,0.7321,0.73225,582700006.0
2007-12-28 01:40:00,0.73225,0.73225,0.7321,0.7321,435600000.0
2007-12-28 01:45:00,0.7321,0.7323,0.7321,0.73225,173200000.0
2007-12-28 01:50:00,0.73225,0.7324,0.7321,0.7324,1302100002.0
2007-12-28 01:55:00,0.7324,0.7325,0.7322,0.73225,520599998.0
2007-12-28 02:00:00,0.7323,0.7323,0.73215,0.73215,1047700002.0
2007-12-28 02:05:00,0.7322,0.73225,0.732,0.732,1232999997.0
2007-12-28 02:10:00,0.732,0.7322,0.73195,0.73205,612200001.0
2007-12-28 02:15:00,0.73205,0.73205,0.7317,0.7319,1627900018.0
2007-12-28 02:20:00,0.7319,0.7319,0.7317,0.7317,603400006.0
2007-12-28 02:25:00,0.7317,0.7319,0.7317,0.73185,436699995.0
2007-12-28 02:30:00,0.7317,0.7319,0.7317,0.73175,691499992.0
2007-12-28 02:35:00,0.73185,0.73185,0.7317,0.7318,320300000.0
2007-12-28 02:40:00,0.7318,0.7319,0.73175,0.73175,376400000.0
2007-12-28 02:45:00,0.73175,0.7318,0.73165,0.7317,1785899995.0
2007-12-28 02:50:00,0.73175,0.73175,0.7313,0.7315,2568300012.0
2007-12-28 02:55:00,0.7315,0.7315,0.73105,0.7313,2160799993.0
2007-12-28 03:00:00,0.7313,0.73135,0.7311,0.7313,414100001.0
2007-12-28 03:05:00,0.7313,0.7313,0.731,0.731,974800001.0
2007-12-28 03:10:00,0.731,0.7311,0.73085,0.7311,1225799988.0
2007-12-28 03:15:00,0.731,0.73125,0.73095,0.7312,2495599982.0
2007-12-28 03:20:00,0.7312,0.73125,0.7309,0.73105,1929700007.0
2007-12-28 03:25:00,0.731,0.7312,0.731,0.7312,833599994.0
2007-12-28 03:30:00,0.7312,0.7312,0.731,0.7312,888300000.0
2007-12-28 03:35:00,0.7312,0.7315,0.73105,0.73135,1097399998.0
2007-12-28 03:40:00,0.73135,0.73135,0.73115,0.7312,850099991.0
2007-12-28 03:45:00,0.7312,0.73145,0.73115,0.7312,925499996.0
2007-12-28 03:50:00,0.7312,0.7313,0.7311,0.7312,704899999.0
2007-12-28 03:55:00,0.7311,0.73125,0.7311,0.7312,685500000.0
2007-12-28 04:00:00,0.7312,0.7313,0.73105,0.7312,1872999998.0
2007-12-28 04:05:00,0.73125,0.7313,0.7311,0.7312,2019700016.0
2007-12-28 04:10:00,0.73115,0.7315,0.7311,0.73135,1401100020.0
2007-12-28 04:15:00,0.73135,0.73145,0.73125,0.7313,1172000013.0
2007-12-28 04:20:00,0.7313,0.7316,0.73125,0.73135,1641499996.0
2007-12-28 04:25:00,0.73135,0.7316,0.73135,0.7316,1114500000.0
2007-12-28 04:30:00,0.7316,0.7316,0.73145,0.7316,1025700009.0
2007-12-28 04:35:00,0.7316,0.7316,0.73125,0.7313,2325999979.0
2007-12-28 04:40:00,0.7313,0.7315,0.73125,0.7315,1153199997.0
2007-12-28 04:45:00,0.7315,0.7316,0.7314,0.7316,668799991.0
2007-12-28 04:50:00,0.7315,0.7316,0.7313,0.7313,550899998.0
2007-12-28 04:55:00,0.7313,0.73155,0.7313,0.7314,614899995.0
2007-12-28 05:00:00,0.7315,0.73155,0.7314,0.73145,900199991.0
2007-12-28 05:05:00,0.7315,0.7316,0.7314,0.7315,732000000.0
2007-12-28 05:10:00,0.7315,0.73152,0.73135,0.7315,523900000.0
2007-12-28 05:15:00,0.7315,0.7317,0.73145,0.7317,231299998.0
2007-12-28 05:20:00,0.7317,0.7317,0.73155,0.73165,214400000.0
2007-12-28 05:25:00,0.73165,0.7317,0.73165,0.7317,320300000.0
2007-12-28 05:30:00,0.7317,0.73185,0.73155,0.7318,932500005.0
2007-12-28 05:35:00,0.73175,0.7318,0.73145,0.7318,333500000.0
2007-12-28 05:40:00,0.7318,0.7318,0.73166,0.7318,753100020.0
2007-12-28 05:45:00,0.7318,0.73185,0.73165,0.7318,672199998.0
2007-12-28 05:50:00,0.7318,0.73185,0.7317,0.7318,2113500006.0
2007-12-28 05:55:00,0.7318,0.7319,0.7316,0.73175,1348200005.0
2007-12-28 06:00:00,0.7318,0.7318,0.73155,0.7318,928299993.0
2007-12-28 06:05:00,0.7317,0.73185,0.7316,0.7317,496400001.0
2007-12-28 06:10:00,0.7317,0.73185,0.73165,0.7318,521899996.0
2007-12-28 06:15:00,0.7318,0.7319,0.73165,0.7318,816800002.0
2007-12-28 06:20:00,0.7318,0.7319,0.73165,0.73185,2460199998.0
2007-12-28 06:25:00,0.73185,0.7319,0.73155,0.7318,1076499997.0
2007-12-28 06:30:00,0.7318,0.7318,0.7315,0.73165,828599996.0
2007-12-28 06:35:00,0.73165,0.7318,0.73135,0.7316,1607300008.0
2007-12-28 06:40:00,0.7316,0.73205,0.73145,0.732,1375799980.0
2007-12-28 06:45:00,0.732,0.73205,0.7316,0.7319,1412199992.0
2007-12-28 06:50:00,0.7319,0.73205,0.7317,0.73205,2068799981.0
2007-12-28 06:55:00,0.73205,0.73205,0.73175,0.7318,1227899992.0
2007-12-28 07:00:00,0.7318,0.7319,0.73165,0.73185,576500000.0
2007-12-28 07:05:00,0.73185,0.7321,0.73165,0.7321,644799998.0
2007-12-28 07:10:00,0.7321,0.7322,0.73195,0.7321,1035699998.0
2007-12-28 07:15:00,0.7321,0.7325,0.73195,0.73195,1245599996.0
2007-12-28 07:20:00,0.73195,0.7325,0.73195,0.73245,1546099977.0
2007-12-28 07:25:00,0.7324,0.73265,0.73225,0.7325,1499799992.0
2007-12-28 07:30:00,0.7325,0.7327,0.7324,0.73245,1527900007.0
2007-12-28 07:35:00,0.7325,0.73265,0.7324,0.73255,1068299997.0
2007-12-28 07:40:00,0.73255,0.73295,0.7324,0.7326,2781400017.0
2007-12-28 07:45:00,0.7326,0.7327,0.7323,0.73245,2182199990.0
2007-12-28 07:50:00,0.7325,0.7325,0.7323,0.73245,2766299998.0
2007-12-28 07:55:00,0.73245,0.73245,0.7321,0.73235,1423199999.0
2007-12-28 08:00:00,0.73235,0.7324,0.73215,0.7323,1797199997.0
2007-12-28 08:05:00,0.7323,0.73265,0.73215,0.73265,5277499966.0
2007-12-28 08:10:00,0.7325,0.7329,0.73245,0.73265,1162399994.0
2007-12-28 08:15:00,0.73265,0.7327,0.73235,0.73265,1391000000.0
2007-12-28 08:20:00,0.7325,0.7328,0.73245,0.7326,1249599998.0
2007-12-28 08:25:00,0.7326,0.7327,0.7324,0.73265,697099998.0
2007-12-28 08:30:00,0.7325,0.73265,0.7324,0.7326,606199992.0
2007-12-28 08:35:00,0.7325,0.73275,0.7324,0.73255,1499900003.0
2007-12-28 08:40:00,0.7325,0.7326,0.73235,0.7325,1109500002.0
2007-12-28 08:45:00,0.7325,0.7325,0.7321,0.73225,873699996.0
2007-12-28 08:50:00,0.73225,0.7324,0.7322,0.7323,1064700002.0
2007-12-28 08:55:00,0.7324,0.7325,0.7323,0.73235,941299997.0
2007-12-28 09:00:00,0.73245,0.7326,0.7323,0.7326,868400008.0
2007-12-28 09:05:00,0.7326,0.73285,0.73255,0.7326,2463399997.0
2007-12-28 09:10:00,0.7326,0.73275,0.7326,0.7326,1416600001.0
2007-12-28 09:15:00,0.7326,0.7332,0.7325,0.73315,1371800001.0
2007-12-28 09:20:00,0.73315,0.7333,0.73285,0.7331,1630500007.0
2007-12-28 09:25:00,0.7331,0.73325,0.73295,0.7332,2091115017.0
2007-12-28 09:30:00,0.7332,0.7333,0.7331,0.73325,1520200018.0
2007-12-28 09:35:00,0.73325,0.73345,0.7331,0.7332,4007600022.0
2007-12-28 09:40:00,0.7333,0.73405,0.7332,0.734,3813399999.0
2007-12-28 09:45:00,0.734,0.73405,0.73365,0.7337,3811699977.0
2007-12-28 09:50:00,0.7337,0.73375,0.7332,0.7333,2264100013.0
2007-12-28 09:55:00,0.7333,0.7335,0.7331,0.73315,4385699999.0
2007-12-28 10:00:00,0.73315,0.7338,0.7331,0.7338,3158499994.0
2007-12-28 10:05:00,0.7338,0.73395,0.7337,0.73375,3555600066.0
2007-12-28 10:10:00,0.73375,0.734,0.7336,0.73385,2856700032.0
2007-12-28 10:15:00,0.73385,0.73415,0.73365,0.7341,2536400002.0
2007-12-28 10:20:00,0.7341,0.7341,0.7337,0.734,4129500002.0
2007-12-28 10:25:00,0.73395,0.7341,0.7339,0.73395,1394099995.0
2007-12-28 10:30:00,0.73395,0.734,0.7336,0.73395,2681499998.0
2007-12-28 10:35:00,0.73395,0.7341,0.7339,0.73405,1739100019.0
2007-12-28 10:40:00,0.73405,0.7342,0.7339,0.7342,3088325018.0
2007-12-28 10:45:00,0.7342,0.7342,0.73405,0.7341,2196649997.0
2007-12-28 10:50:00,0.7341,0.73415,0.7338,0.7339,3418300020.0
2007-12-28 10:55:00,0.7339,0.734,0.7334,0.73345,4875300008.0
2007-12-28 11:00:00,0.73345,0.7335,0.73325,0.73335,5056500026.0
2007-12-28 11:05:00,0.73335,0.73375,0.7332,0.73365,3149799996.0
2007-12-28 11:10:00,0.7337,0.7342,0.7337,0.73415,4578600008.0
2007-12-28 11:15:00,0.73415,0.7344,0.7341,0.7343,4184600012.0
2007-12-28 11:20:00,0.7343,0.7343,0.734,0.7341,2121900005.0
2007-12-28 11:25:00,0.7341,0.7346,0.73395,0.73445,4003000007.0
2007-12-28 11:30:00,0.73445,0.73465,0.7344,0.7345,2879999995.0
2007-12-28 11:35:00,0.7345,0.7346,0.7344,0.73455,2959190004.0
2007-12-28 11:40:00,0.73455,0.73465,0.7344,0.73465,2814599988.0
2007-12-28 11:45:00,0.73465,0.7352,0.7346,0.7347,2779599989.0
2007-12-28 11:50:00,0.7347,0.7348,0.7346,0.7347,2958899987.0
2007-12-28 11:55:00,0.7347,0.7348,0.73455,0.7347,2584000008.0
2007-12-28 12:00:00,0.7347,0.7347,0.7345,0.73455,2082399980.0
2007-12-28 12:05:00,0.73455,0.73485,0.7345,0.73465,2089200015.0
2007-12-28 12:10:00,0.73465,0.7348,0.7345,0.7347,1457400001.0
2007-12-28 12:15:00,0.7347,0.73505,0.7346,0.73495,2644300001.0
2007-12-28 12:20:00,0.73495,0.73505,0.7347,0.7348,5539899974.0
2007-12-28 12:25:00,0.7348,0.7351,0.7344,0.73445,2855500004.0
2007-12-28 12:30:00,0.73445,0.735,0.7343,0.7347,7317199947.0
2007-12-28 12:35:00,0.7346,0.7352,0.7346,0.7352,7710499920.0
2007-12-28 12:40:00,0.7348,0.7355,0.7347,0.73525,7425499972.0
2007-12-28 12:45:00,0.7345,0.73555,0.7344,0.7352,5773200001.0
2007-12-28 12:50:00,0.7352,0.73535,0.7349,0.7349,6674599995.0
2007-12-28 12:55:00,0.735,0.7352,0.7349,0.735,6898599974.0
2007-12-28 13:00:00,0.73475,0.73485,0.73455,0.7346,8063800049.0
2007-12-28 13:05:00,0.7346,0.7349,0.73425,0.73435,6959900017.0
2007-12-28 13:10:00,0.73435,0.73485,0.7343,0.7346,8460999990.0
2007-12-28 13:15:00,0.7347,0.73485,0.7346,0.7348,7263899987.0
2007-12-28 13:20:00,0.7347,0.7355,0.7346,0.7347,7593000002.0
2007-12-28 13:25:00,0.7348,0.7357,0.7345,0.7356,9222750028.0
2007-12-28 13:30:00,0.7356,0.73575,0.7347,0.7348,6785000015.0
2007-12-28 13:35:00,0.735,0.7351,0.7345,0.7345,5096999982.0
2007-12-28 13:40:00,0.7346,0.7346,0.7344,0.7345,3200500010.0
2007-12-28 13:45:00,0.7349,0.7357,0.7346,0.7346,5665559983.0
2007-12-28 13:50:00,0.7347,0.73545,0.7345,0.7352,5458199978.0
2007-12-28 13:55:00,0.7352,0.73555,0.73515,0.73545,5605700001.0
2007-12-28 14:00:00,0.7352,0.7354,0.7348,0.7348,8446200036.0
2007-12-28 14:05:00,0.7349,0.7351,0.7347,0.7347,9089600039.0
2007-12-28 14:10:00,0.7352,0.7353,0.7344,0.7344,5191999982.0
2007-12-28 14:15:00,0.7345,0.73505,0.7344,0.73505,3767199940.0
2007-12-28 14:20:00,0.73505,0.7351,0.7345,0.735,9092549983.0
2007-12-28 14:25:00,0.73495,0.7352,0.73485,0.7351,6683700001.0
2007-12-28 14:30:00,0.7351,0.7352,0.7349,0.7351,3353300001.0
2007-12-28 14:35:00,0.7349,0.735,0.7346,0.73475,10573499890.0
2007-12-28 14:40:00,0.7349,0.7352,0.7347,0.73485,6311399996.0
2007-12-28 14:45:00,0.73485,0.7355,0.73475,0.7355,5737200000.0
2007-12-28 14:50:00,0.7356,0.7356,0.73475,0.73485,7070100002.0
2007-12-28 14:55:00,0.7357,0.736,0.7348,0.736,4756300075.0
2007-12-28 15:00:00,0.7361,0.7364,0.73505,0.7351,5502000000.0
2007-12-28 15:05:00,0.73525,0.7361,0.73515,0.736,5551500007.0
2007-12-28 15:10:00,0.7361,0.7364,0.736,0.7364,7714800032.0
2007-12-28 15:15:00,0.7347,0.7365,0.7346,0.73475,8685599974.0
2007-12-28 15:20:00,0.73475,0.7353,0.73475,0.73525,7701999961.0
2007-12-28 15:25:00,0.73525,0.7367,0.7352,0.7367,2969100006.0
2007-12-28 15:30:00,0.73545,0.7371,0.73545,0.737,7331399979.0
2007-12-28 15:35:00,0.73505,0.7371,0.73495,0.73515,4899699993.0
2007-12-28 15:40:00,0.73515,0.7369,0.73515,0.73555,8036599997.0
2007-12-28 15:45:00,0.73555,0.7372,0.7355,0.7371,7039300005.0
2007-12-28 15:50:00,0.7358,0.7371,0.73575,0.73585,5630099961.0
2007-12-28 15:55:00,0.73585,0.7375,0.73585,0.73615,7459800002.0
2007-12-28 16:00:00,0.73615,0.7373,0.73615,0.73635,5321399973.0
2007-12-28 16:05:00,0.73635,0.73645,0.7362,0.73635,5512399985.0
2007-12-28 16:10:00,0.73635,0.7368,0.7363,0.73665,5660900030.0
2007-12-28 16:15:00,0.73665,0.7369,0.73665,0.73685,7111400040.0
2007-12-28 16:20:00,0.73685,0.737,0.7367,0.73675,8828700083.0
2007-12-28 16:25:00,0.7376,0.7376,0.7366,0.737,7992300028.0
2007-12-28 16:30:00,0.737,0.73745,0.73695,0.73735,9408500050.0
2007-12-28 16:35:00,0.73735,0.73745,0.73715,0.73725,6098299987.0
2007-12-28 16:40:00,0.7372,0.7373,0.73705,0.7373,6883600020.0
2007-12-28 16:45:00,0.7373,0.7375,0.7372,0.73735,5177100037.0
2007-12-28 16:50:00,0.73735,0.7374,0.7372,0.7374,6919999967.0
2007-12-28 16:55:00,0.7371,0.73775,0.7371,0.73765,4649099990.0
2007-12-28 17:00:00,0.73765,0.738,0.7375,0.73775,3818800003.0
2007-12-28 17:05:00,0.7378,0.7382,0.73775,0.73785,4206999980.0
2007-12-28 17:10:00,0.73785,0.73795,0.73765,0.7378,5737899992.0
2007-12-28 17:15:00,0.7378,0.73795,0.73775,0.7379,7242899967.0
2007-12-28 17:20:00,0.7379,0.73805,0.7378,0.7378,3893300000.0
2007-12-28 17:25:00,0.73785,0.73795,0.7377,0.73775,7436399971.0
2007-12-28 17:30:00,0.73775,0.7378,0.7371,0.7378,5292400003.0
2007-12-28 17:35:00,0.7378,0.7378,0.7375,0.73755,6979799974.0
2007-12-28 17:40:00,0.7375,0.7377,0.7374,0.73755,6608200008.0
2007-12-28 17:45:00,0.73755,0.73765,0.7374,0.73745,7507699999.0
2007-12-28 17:50:00,0.7375,0.7376,0.7374,0.73745,6825499999.0
2007-12-28 17:55:00,0.7375,0.73795,0.7373,0.73765,3423000002.0
2007-12-28 18:00:00,0.73765,0.73795,0.7373,0.73735,7275300025.0
2007-12-28 18:05:00,0.7374,0.7381,0.73735,0.73755,4704299978.0
2007-12-28 18:10:00,0.73755,0.7376,0.7372,0.73745,7941200024.0
2007-12-28 18:15:00,0.73745,0.73745,0.7371,0.7373,6344000001.0
2007-12-28 18:20:00,0.7382,0.7383,0.73715,0.7373,8329199964.0
2007-12-28 18:25:00,0.7373,0.7382,0.73715,0.73725,7180399985.0
2007-12-28 18:30:00,0.73725,0.738,0.73715,0.7376,6640299999.0
2007-12-28 18:35:00,0.7376,0.73775,0.73735,0.7377,5095099997.0
2007-12-28 18:40:00,0.7377,0.7382,0.7377,0.7379,5194400008.0
2007-12-28 18:45:00,0.7379,0.73845,0.7379,0.73835,5901600042.0
2007-12-28 18:50:00,0.7382,0.7383,0.7381,0.7381,6967100000.0
2007-12-28 18:55:00,0.7383,0.7383,0.738,0.738,3617000000.0
2007-12-28 19:00:00,0.73835,0.73845,0.7383,0.7383,5870699940.0
2007-12-28 19:05:00,0.7384,0.7384,0.7383,0.7383,1377600000.0
2007-12-28 19:10:00,0.7383,0.7385,0.7383,0.7384,5493800000.0
2007-12-28 19:15:00,0.73835,0.7386,0.73835,0.7385,6931499995.0
2007-12-28 19:20:00,0.7383,0.7385,0.7383,0.7385,2640400000.0
2007-12-28 19:25:00,0.7384,0.7385,0.7384,0.7384,1320200000.0
2007-12-28 19:30:00,0.7383,0.7384,0.7381,0.7383,4822149975.0
2007-12-28 19:35:00,0.7384,0.7385,0.7384,0.7384,2814000000.0
2007-12-28 19:40:00,0.7385,0.7385,0.7383,0.7384,2814000000.0
2007-12-28 19:45:00,0.7385,0.7385,0.7383,0.7383,5628000000.0
2007-12-28 19:50:00,0.7382,0.7382,0.7381,0.7381,1407000000.0
2007-12-28 19:55:00,0.7382,0.7382,0.738,0.738,2814000000.0
2007-12-28 20:00:00,0.7381,0.73855,0.738,0.7385,4221000000.0
2007-12-28 20:05:00,0.738,0.738,0.7379,0.7379,3110400000.0
2007-12-28 20:10:00,0.7385,0.73865,0.7378,0.738,4692800000.0
2007-12-28 20:15:00,0.7379,0.738,0.7379,0.7379,6275200000.0
2007-12-28 20:20:00,0.738,0.738,0.7379,0.738,3137600000.0
2007-12-28 20:30:00,0.7386,0.7386,0.7386,0.7386,1568800000.0
2007-12-28 20:35:00,0.7381,0.7385,0.738,0.7381,10177000000.0
2007-12-28 20:40:00,0.738,0.7381,0.7379,0.738,7873600000.0
2007-12-28 20:45:00,0.7381,0.7383,0.738,0.7383,5905200000.0
2007-12-28 20:50:00,0.7384,0.73855,0.7382,0.7382,5307000000.0
2007-12-28 20:55:00,0.7381,0.7382,0.7381,0.7382,1370200000.0
2007-12-28 21:00:00,0.7384,0.7384,0.7381,0.7384,4110600000.0
2007-12-28 21:05:00,0.7383,0.7384,0.7382,0.7383,4110600000.0
2007-12-28 21:10:00,0.7382,0.7382,0.7381,0.7382,1370200000.0
2007-12-28 21:15:00,0.7381,0.7381,0.7381,0.7381,1370200000.0
2007-12-28 21:20:00,0.7382,0.7383,0.7382,0.7382,1370200000.0
2007-12-28 21:25:00,0.7383,0.7383,0.7381,0.73815,5480800000.0
2007-12-28 21:30:00,0.738,0.7381,0.738,0.738,5712299928.0
2007-12-28 21:35:00,0.7379,0.738,0.7379,0.738,1904099976.0
2007-12-28 21:40:00,0.7379,0.7383,0.7378,0.7379,8491999904.0
2007-12-28 21:45:00,0.738,0.738,0.7379,0.7379,1751200000.0
2007-12-28 21:50:00,0.738,0.738,0.7379,0.7379,2626800000.0
2007-12-28 21:55:00,0.738,0.7381,0.738,0.7381,2626800000.0
2007-12-28 22:00:00,0.7385,0.73865,0.738,0.738,8127200092.0
2007-12-28 22:05:00,0.7382,0.7385,0.738,0.7384,7148800124.0
2007-12-28 22:10:00,0.7381,0.7385,0.738,0.7384,6761800031.0
2007-12-28 22:15:00,0.7384,0.7384,0.7379,0.73835,6646100001.0
2007-12-28 22:20:00,0.73835,0.73835,0.7379,0.7379,7038300000.0
2007-12-28 22:25:00,0.738,0.738,0.7377,0.7377,1400400000.0
2007-12-28 22:30:00,0.7383,0.73835,0.7373,0.7375,7817599906.0
2007-12-28 22:35:00,0.7376,0.73825,0.7371,0.7371,8879199772.0
2007-12-28 22:40:00,0.7373,0.7382,0.7372,0.7372,7275700157.0
2007-12-28 22:45:00,0.7373,0.7382,0.7373,0.7381,5766500221.0
2007-12-28 22:50:00,0.7381,0.7382,0.7372,0.7372,6041099957.0
2007-12-28 22:55:00,0.7373,0.73835,0.7372,0.7383,6275100000.0
2007-12-28 23:00:00,0.7383,0.7383,0.73792,0.7381,1174700000.0
2007-12-28 23:05:00,0.73805,0.73822,0.73798,0.73818,781400000.0
2007-12-28 23:10:00,0.73818,0.73823,0.73779,0.73808,247999999.0
2007-12-28 23:15:00,0.738,0.73814,0.73776,0.73814,355699999.0
2007-12-28 23:20:00,0.73814,0.73817,0.7379,0.73795,363500000.0
2007-12-28 23:25:00,0.73794,0.73816,0.73757,0.73757,463200000.0
2007-12-28 23:30:00,0.73774,0.73787,0.73726,0.73753,553700000.0
2007-12-28 23:35:00,0.73754,0.73755,0.73718,0.73733,410199998.0
2007-12-28 23:40:00,0.73731,0.73743,0.73719,0.73736,262000000.0
2007-12-28 23:45:00,0.73742,0.73744,0.73714,0.73729,212900000.0
2007-12-28 23:50:00,0.73735,0.73739,0.73713,0.73732,196100000.0
2007-12-28 23:55:00,0.73732,0.73732,0.73712,0.73723,312200000.0
2007-12-31 00:00:00,0.73738,0.73748,0.7369,0.73719,296000001.0
2007-12-31 00:05:00,0.73705,0.73737,0.73699,0.73722,243400002.0
2007-12-31 00:10:00,0.73715,0.73727,0.73675,0.73699,126900000.0
2007-12-31 00:15:00,0.73699,0.73709,0.73676,0.73683,215499999.0
2007-12-31 00:20:00,0.73703,0.73708,0.73672,0.73685,208700001.0
2007-12-31 00:25:00,0.73697,0.73707,0.73671,0.73682,538200002.0
2007-12-31 00:30:00,0.73692,0.7371,0.73671,0.7369,3591200001.0
2007-12-31 00:35:00,0.73685,0.7369,0.73665,0.73665,3440800000.0
2007-12-31 00:40:00,0.73669,0.737,0.73665,0.7368,1343800000.0
2007-12-31 00:45:00,0.7368,0.7369,0.7367,0.7369,6651000000.0
2007-12-31 00:50:00,0.7368,0.7369,0.7365,0.7369,6874500001.0
2007-12-31 00:55:00,0.7369,0.737,0.7368,0.7368,8559799993.0
2007-12-31 01:00:00,0.7368,0.7374,0.7368,0.7374,4024900000.0
2007-12-31 01:05:00,0.7373,0.7374,0.7368,0.7368,3356800000.0
2007-12-31 01:10:00,0.7368,0.737,0.7368,0.7368,6766200022.0
2007-12-31 01:15:00,0.7368,0.7374,0.7367,0.7373,7683900000.0
2007-12-31 01:20:00,0.7371,0.7374,0.7368,0.73685,8483700000.0
2007-12-31 01:25:00,0.73685,0.7369,0.73665,0.73675,3333300000.0
2007-12-31 01:30:00,0.73675,0.7369,0.73665,0.7369,5118200000.0
2007-12-31 01:35:00,0.7369,0.737,0.73665,0.73695,6915900000.0
2007-12-31 01:40:00,0.73695,0.7377,0.7369,0.7376,6709900000.0
2007-12-31 01:45:00,0.7371,0.73745,0.73695,0.73735,7474900029.0
2007-12-31 01:50:00,0.7373,0.7374,0.73705,0.73715,6060700000.0
2007-12-31 01:55:00,0.7373,0.73745,0.73705,0.73735,5899600000.0
2007-12-31 02:00:00,0.73735,0.7376,0.73735,0.7375,6162800006.0
2007-12-31 02:05:00,0.73755,0.7377,0.73735,0.7377,2902200006.0
2007-12-31 02:10:00,0.73745,0.7376,0.73725,0.73725,4312000000.0
2007-12-31 02:15:00,0.7377,0.73775,0.7373,0.7374,6342499999.0
2007-12-31 02:20:00,0.7377,0.7377,0.7373,0.7375,2420100019.0
2007-12-31 02:25:00,0.7375,0.7376,0.73715,0.7376,6540699998.0
2007-12-31 02:30:00,0.73765,0.7378,0.7374,0.7378,4700199998.0
2007-12-31 02:35:00,0.7378,0.7379,0.737,0.7373,6105300000.0
2007-12-31 02:40:00,0.7374,0.7379,0.7373,0.7376,1161300000.0
2007-12-31 02:45:00,0.7377,0.7378,0.73745,0.73775,5673900028.0
2007-12-31 02:50:00,0.7375,0.7377,0.7375,0.7376,6888600000.0
2007-12-31 02:55:00,0.7377,0.738,0.73755,0.7379,7151799998.0
2007-12-31 03:00:00,0.738,0.738,0.7377,0.7378,6707199988.0
2007-12-31 03:05:00,0.7377,0.7379,0.73735,0.7379,5074799997.0
2007-12-31 03:10:00,0.7379,0.738,0.7378,0.7378,6394299981.0
2007-12-31 03:15:00,0.7377,0.73795,0.7377,0.7378,5807899964.0
2007-12-31 03:20:00,0.7376,0.7378,0.7374,0.7374,3081500000.0
2007-12-31 03:25:00,0.73745,0.7378,0.7373,0.7378,4141300000.0
2007-12-31 03:30:00,0.73775,0.73785,0.73745,0.73755,4935800000.0
2007-12-31 03:35:00,0.73755,0.73765,0.73725,0.7375,4821200000.0
2007-12-31 03:40:00,0.73745,0.7379,0.73745,0.7378,4818100000.0
2007-12-31 03:45:00,0.7378,0.7379,0.73755,0.7378,4185200000.0
2007-12-31 03:50:00,0.7378,0.738,0.7375,0.73775,4037200000.0
2007-12-31 03:55:00,0.73775,0.7382,0.7375,0.73815,5893400000.0
2007-12-31 04:00:00,0.73815,0.7382,0.73765,0.73795,2369000000.0
2007-12-31 04:05:00,0.73795,0.73795,0.7376,0.7377,3349000000.0
2007-12-31 04:10:00,0.738,0.738,0.7376,0.7376,4595300000.0
2007-12-31 04:15:00,0.73775,0.738,0.73755,0.7377,3278100000.0
2007-12-31 04:20:00,0.7377,0.738,0.7377,0.73795,2826400000.0
2007-12-31 04:25:00,0.7378,0.7381,0.7376,0.7377,6330300000.0
2007-12-31 04:30:00,0.7378,0.738,0.7377,0.7377,3249500000.0
2007-12-31 04:35:00,0.7378,0.7381,0.7377,0.7379,2679600000.0
2007-12-31 04:40:00,0.73775,0.7382,0.73775,0.73785,4644300000.0
2007-12-31 04:45:00,0.7376,0.73815,0.7376,0.7378,3335400000.0
2007-12-31 04:50:00,0.7381,0.7381,0.7378,0.738,970200000.0
2007-12-31 04:55:00,0.7377,0.7377,0.7376,0.7376,5668000000.0
2007-12-31 05:00:00,0.7381,0.7382,0.7375,0.7379,6385500000.0
2007-12-31 05:05:00,0.7379,0.7379,0.7375,0.73755,7860800004.0
2007-12-31 05:10:00,0.7375,0.7376,0.7375,0.7375,3963999976.0
2007-12-31 05:15:00,0.73785,0.7379,0.7375,0.7378,7065599990.0
2007-12-31 05:20:00,0.7377,0.7379,0.73765,0.73765,1820600000.0
2007-12-31 05:25:00,0.7376,0.7379,0.73728,0.7379,4279200000.0
2007-12-31 05:30:00,0.7376,0.7376,0.7375,0.7376,6435900072.0
2007-12-31 05:35:00,0.7375,0.738,0.7375,0.7376,6266100048.0
2007-12-31 05:40:00,0.7375,0.7381,0.7375,0.7376,7166500001.0
2007-12-31 05:45:00,0.7375,0.73785,0.7375,0.7376,9343200000.0
2007-12-31 05:50:00,0.73795,0.73795,0.7375,0.7376,7680400000.0
2007-12-31 05:55:00,0.7375,0.7376,0.7375,0.7376,5898300000.0
2007-12-31 06:05:00,0.7378,0.7378,0.7374,0.7377,4387300000.0
2007-12-31 06:10:00,0.7378,0.7378,0.73745,0.73745,3065300000.0
2007-12-31 06:15:00,0.7378,0.7378,0.7377,0.7378,3877300000.0
2007-12-31 06:20:00,0.7378,0.7378,0.73765,0.7378,5037800000.0
2007-12-31 06:25:00,0.7378,0.7378,0.7375,0.7378,5357900000.0
2007-12-31 06:30:00,0.7378,0.7378,0.73745,0.7378,4300800000.0
2007-12-31 06:35:00,0.7378,0.7378,0.7374,0.7378,5109600000.0
2007-12-31 06:40:00,0.7379,0.7379,0.73745,0.73745,5733600000.0
2007-12-31 06:45:00,0.73745,0.7379,0.73745,0.7378,5684800000.0
2007-12-31 06:55:00,0.73775,0.7378,0.7375,0.7378,1927600000.0
2007-12-31 07:00:00,0.7378,0.7378,0.7374,0.7378,4608800000.0
2007-12-31 07:05:00,0.7378,0.7379,0.7376,0.7379,2494800000.0
2007-12-31 07:10:00,0.7378,0.7379,0.73765,0.7378,1593600000.0
2007-12-31 07:15:00,0.7379,0.738,0.7378,0.7379,564000000.0
2007-12-31 07:20:00,0.73795,0.738,0.7378,0.7378,1637100000.0
2007-12-31 07:25:00,0.738,0.7382,0.73765,0.7378,6732000031.0
2007-12-31 07:30:00,0.7377,0.73795,0.7377,0.7379,4277800058.0
2007-12-31 07:35:00,0.73795,0.738,0.7377,0.7377,3614300000.0
2007-12-31 07:40:00,0.738,0.738,0.73765,0.7377,2982900000.0
2007-12-31 07:45:00,0.7376,0.7377,0.7376,0.7376,8198400000.0
2007-12-31 07:50:00,0.7377,0.7379,0.7377,0.7379,8198400000.0
2007-12-31 07:55:00,0.73795,0.738,0.7378,0.7378,7815900000.0
2007-12-31 08:00:00,0.7377,0.7377,0.7377,0.7377,1922100000.0
2007-12-31 08:05:00,0.7376,0.7378,0.7376,0.7376,3844200000.0
2007-12-31 08:10:00,0.7375,0.7381,0.7375,0.7375,5579100000.0
2007-12-31 08:15:00,0.7376,0.7377,0.7375,0.7377,2313200000.0
2007-12-31 08:20:00,0.7376,0.7377,0.7375,0.7375,2313200000.0
2007-12-31 08:25:00,0.7376,0.73795,0.7373,0.73795,2891500000.0
2007-12-31 08:30:00,0.73795,0.73795,0.7372,0.7373,3885699982.0
2007-12-31 08:35:00,0.7374,0.7374,0.7372,0.7372,5389499970.0
2007-12-31 08:40:00,0.7373,0.7373,0.7371,0.7373,4311599976.0
2007-12-31 08:45:00,0.7372,0.7379,0.7372,0.7372,5099399988.0
2007-12-31 08:50:00,0.73795,0.738,0.7372,0.7373,4406700006.0
2007-12-31 08:55:00,0.7372,0.7373,0.7372,0.7372,6985600000.0
2007-12-31 09:00:00,0.7371,0.7372,0.7368,0.7369,6985600000.0
2007-12-31 09:05:00,0.7368,0.737,0.7368,0.737,6985600000.0
2007-12-31 09:10:00,0.7369,0.7378,0.7365,0.7365,9216800027.0
2007-12-31 09:15:00,0.7366,0.7366,0.7363,0.7365,5724000027.0
2007-12-31 09:20:00,0.7366,0.7368,0.7366,0.7368,5724000027.0
2007-12-31 09:25:00,0.7369,0.737,0.7362,0.7362,5724000027.0
2007-12-31 09:30:00,0.7376,0.7376,0.736,0.7362,7368200017.0
2007-12-31 09:35:00,0.7361,0.7376,0.736,0.7362,6679799998.0
2007-12-31 09:40:00,0.7363,0.7365,0.7363,0.7364,8581199964.0
2007-12-31 09:45:00,0.73745,0.7375,0.7363,0.7374,7540899994.0
2007-12-31 09:50:00,0.7367,0.7376,0.7365,0.7366,8312399874.0
2007-12-31 09:55:00,0.7367,0.7368,0.7366,0.7366,5552999874.0
2007-12-31 10:00:00,0.7365,0.7365,0.7363,0.7363,5552999874.0
2007-12-31 10:05:00,0.7362,0.7363,0.7362,0.7362,9254999790.0
2007-12-31 10:10:00,0.7363,0.7369,0.7361,0.7362,7486299874.0
2007-12-31 10:15:00,0.7361,0.7367,0.736,0.736,9568699934.0
2007-12-31 10:20:00,0.73675,0.737,0.736,0.736,6017099978.0
2007-12-31 10:25:00,0.7361,0.7363,0.7361,0.7362,10291000000.0
2007-12-31 10:30:00,0.7363,0.7363,0.736,0.7361,6174600000.0
2007-12-31 10:35:00,0.73635,0.7364,0.736,0.736,6371000000.0
2007-12-31 10:40:00,0.7361,0.7363,0.736,0.7362,5391000000.0
2007-12-31 10:45:00,0.7363,0.7363,0.7359,0.7359,4312800000.0
2007-12-31 10:50:00,0.7356,0.7357,0.7353,0.7354,3234600000.0
2007-12-31 10:55:00,0.7355,0.7355,0.7353,0.7353,5391000000.0
2007-12-31 11:00:00,0.7354,0.7354,0.7352,0.7352,4312800000.0
2007-12-31 11:05:00,0.7348,0.735,0.7348,0.7349,5391000000.0
2007-12-31 11:10:00,0.7348,0.7348,0.7344,0.7345,4312800000.0
2007-12-31 11:15:00,0.7344,0.7363,0.7341,0.7342,6738800056.0
2007-12-31 11:20:00,0.7363,0.7363,0.7342,0.7345,7590699983.0
2007-12-31 11:25:00,0.7346,0.7346,0.734,0.7342,5932400044.0
2007-12-31 11:30:00,0.7341,0.7342,0.734,0.7341,5932400044.0
2007-12-31 11:35:00,0.7342,0.7342,0.7339,0.734,5932400044.0
2007-12-31 11:40:00,0.7341,0.7365,0.7338,0.73645,7415500055.0
2007-12-31 11:45:00,0.7337,0.7338,0.7333,0.7335,7257000035.0
2007-12-31 11:50:00,0.7336,0.7337,0.7335,0.7335,5805600028.0
2007-12-31 11:55:00,0.7336,0.7336,0.7333,0.7333,7257000035.0
2007-12-31 12:00:00,0.7334,0.7338,0.7334,0.7337,7257000035.0
2007-12-31 12:05:00,0.7338,0.7341,0.7338,0.7341,7257000035.0
2007-12-31 12:10:00,0.7342,0.7345,0.7341,0.7345,5805600028.0
2007-12-31 12:15:00,0.7346,0.7347,0.7345,0.7346,7257000035.0
2007-12-31 12:20:00,0.7345,0.7346,0.7345,0.7346,5805600028.0
2007-12-31 12:25:00,0.7345,0.7346,0.7345,0.7346,2902800014.0
2007-12-31 12:30:00,0.7345,0.7346,0.734,0.734,7257000035.0
2007-12-31 12:35:00,0.7339,0.73425,0.7331,0.73425,7257000035.0
2007-12-31 12:40:00,0.7336,0.7337,0.7332,0.7337,9401499870.0
2007-12-31 12:45:00,0.7336,0.734,0.7336,0.7339,9401499870.0
2007-12-31 12:50:00,0.7338,0.7344,0.73365,0.7344,8786899922.0
2007-12-31 12:55:00,0.7343,0.7344,0.7343,0.7343,3146000000.0
2007-12-31 13:00:00,0.7342,0.7343,0.7342,0.7342,6292000000.0
2007-12-31 13:05:00,0.7341,0.7342,0.734,0.734,7865000000.0
2007-12-31 13:10:00,0.7339,0.7343,0.7339,0.7342,6292000000.0
2007-12-31 13:15:00,0.7343,0.7345,0.7343,0.7344,7865000000.0
2007-12-31 13:20:00,0.7345,0.7346,0.7342,0.7343,6292000000.0
2007-12-31 13:25:00,0.7342,0.7344,0.7342,0.7344,7865000000.0
2007-12-31 13:30:00,0.7345,0.7345,0.7332,0.7333,6292000000.0
2007-12-31 13:35:00,0.7334,0.7335,0.7333,0.7335,4719000000.0
2007-12-31 13:40:00,0.7334,0.7335,0.7333,0.7335,6292000000.0
2007-12-31 13:45:00,0.734,0.734,0.7334,0.7334,8456199996.0
2007-12-31 13:50:00,0.7333,0.7335,0.7333,0.7333,6883199996.0
2007-12-31 13:55:00,0.7332,0.7334,0.7332,0.7332,5162399997.0
2007-12-31 14:00:00,0.7333,0.7334,0.7331,0.7334,8603999995.0
2007-12-31 14:05:00,0.7333,0.7344,0.7333,0.7344,3441599998.0
2007-12-31 14:10:00,0.7334,0.7334,0.7332,0.7332,1357800000.0
2007-12-31 14:15:00,0.7331,0.7332,0.7329,0.7331,1810400000.0
2007-12-31 14:20:00,0.7332,0.7332,0.7329,0.7329,1810400000.0
2007-12-31 14:25:00,0.7327,0.7328,0.7323,0.7323,1810400000.0
2007-12-31 14:30:00,0.7324,0.7324,0.7323,0.7324,1357800000.0
2007-12-31 14:35:00,0.7323,0.7328,0.7323,0.7326,1810400000.0
2007-12-31 14:40:00,0.7327,0.7327,0.7325,0.7325,1357800000.0
2007-12-31 14:45:00,0.7326,0.7327,0.7325,0.7327,2263000000.0
2007-12-31 14:50:00,0.7328,0.7329,0.7328,0.7328,1357800000.0
2007-12-31 14:55:00,0.7329,0.7336,0.7328,0.73355,2103900000.0
2007-12-31 15:00:00,0.7329,0.7329,0.7327,0.7328,5211600000.0
2007-12-31 15:05:00,0.7327,0.7327,0.7325,0.7326,5211600000.0
2007-12-31 15:10:00,0.7325,0.7327,0.7324,0.7324,6948800000.0
2007-12-31 15:15:00,0.7325,0.7325,0.7324,0.7325,5211600000.0
2007-12-31 15:20:00,0.7324,0.7333,0.732,0.73325,6948800000.0
2007-12-31 15:25:00,0.7319,0.732,0.7318,0.7319,5558400000.0
2007-12-31 15:30:00,0.732,0.7326,0.7318,0.7321,7092000000.0
2007-12-31 15:35:00,0.732,0.7323,0.732,0.7323,4384800000.0
2007-12-31 15:40:00,0.7324,0.7325,0.7323,0.7324,7308000000.0
2007-12-31 15:45:00,0.7327,0.7328,0.7323,0.7324,4826400000.0
2007-12-31 15:50:00,0.7325,0.7326,0.7324,0.7324,4486400000.0
2007-12-31 15:55:00,0.7323,0.7331,0.7322,0.7328,5284000011.0
2007-12-31 16:00:00,0.7327,0.7333,0.7326,0.7332,5757600033.0
2007-12-31 16:05:00,0.7333,0.7333,0.7327,0.7331,9596000055.0
2007-12-31 16:10:00,0.733,0.733,0.7323,0.7325,9596000055.0
2007-12-31 16:15:00,0.7324,0.7327,0.7324,0.7327,7676800044.0
2007-12-31 16:20:00,0.7329,0.733,0.7326,0.7328,9910999860.0
2007-12-31 16:25:00,0.7329,0.733,0.7326,0.7326,9910999860.0
2007-12-31 16:30:00,0.7327,0.7328,0.7326,0.7326,5946599916.0
2007-12-31 16:35:00,0.7327,0.7327,0.7325,0.7325,7928799888.0
2007-12-31 16:40:00,0.7326,0.7331,0.7326,0.7331,9910999860.0
2007-12-31 16:45:00,0.7332,0.734,0.733,0.734,9910999860.0
2007-12-31 16:50:00,0.7339,0.734,0.7338,0.7339,5946599916.0
2007-12-31 16:55:00,0.734,0.7341,0.7337,0.734,9910999860.0
2007-12-31 17:00:00,0.7341,0.7346,0.734,0.7346,7928799888.0
2007-12-31 17:05:00,0.7345,0.7346,0.7342,0.7343,9910999860.0
2007-12-31 17:10:00,0.7342,0.7342,0.73245,0.7338,9048699893.0
2007-12-31 17:15:00,0.7339,0.7348,0.7337,0.7348,5599500025.0
2007-12-31 17:20:00,0.7349,0.7356,0.7348,0.7348,5599500025.0
2007-12-31 17:25:00,0.7347,0.7347,0.734,0.734,4479600020.0
2007-12-31 17:30:00,0.7341,0.7347,0.7341,0.7347,4479600020.0
2007-12-31 17:35:00,0.7348,0.7354,0.73275,0.7354,6440400003.0
2007-12-31 17:40:00,0.7355,0.7358,0.7328,0.7352,6680799970.0
2007-12-31 17:45:00,0.7353,0.7353,0.73325,0.7349,5673100004.0
2007-12-31 17:50:00,0.7348,0.7348,0.7341,0.7342,1942600000.0
2007-12-31 17:55:00,0.7342,0.7356,0.7341,0.7356,7557199964.0
2007-12-31 18:15:00,0.7343,0.7345,0.7343,0.7345,1909600000.0
2007-12-31 18:25:00,0.7343,0.7343,0.7342,0.7343,1309400000.0
2007-12-31 18:40:00,0.736,0.736,0.7359,0.736,994199998.0
2007-12-31 18:45:00,0.7352,0.7352,0.7351,0.73515,1455200000.0
2007-12-31 19:00:00,0.73595,0.736,0.73514,0.73519,6882500029.0
2007-12-31 19:05:00,0.73536,0.73547,0.73491,0.73547,6311000030.0
2007-12-31 19:10:00,0.73554,0.7356,0.73527,0.73558,2037500009.0
2007-12-31 19:20:00,0.73488,0.73491,0.73463,0.73463,2059600011.0
2007-12-31 19:25:00,0.73466,0.735,0.73452,0.73492,3555600014.0
2007-12-31 19:30:00,0.73489,0.73489,0.73455,0.73477,1928500011.0
2007-12-31 19:35:00,0.73482,0.73498,0.73457,0.73498,2075100010.0
2007-12-31 19:40:00,0.73482,0.73502,0.73419,0.73468,8171700027.0
2007-12-31 19:45:00,0.73467,0.73511,0.73455,0.7349,6252700031.0
2007-12-31 19:50:00,0.73502,0.73527,0.73432,0.73506,8889400042.0
2007-12-31 19:55:00,0.73498,0.73503,0.73462,0.73491,6120400035.0
2007-12-31 20:00:00,0.73544,0.73574,0.73524,0.73554,4188600019.0
2007-12-31 20:05:00,0.73559,0.73609,0.73544,0.73578,7814900035.0
2007-12-31 20:10:00,0.7358,0.73595,0.7354,0.73566,4253700027.0
2007-12-31 20:20:00,0.73587,0.73588,0.73527,0.73565,8236100045.0
2007-12-31 20:25:00,0.73561,0.73579,0.73535,0.73566,7008200022.0
2007-12-31 20:30:00,0.73573,0.7358,0.73517,0.73527,1851500006.0
2007-12-31 20:35:00,0.73557,0.73571,0.73494,0.73522,3433700019.0
2007-12-31 20:40:00,0.73527,0.73542,0.73493,0.73526,6924700033.0
2007-12-31 20:45:00,0.73545,0.73585,0.73525,0.73566,2756900016.0
2007-12-31 20:50:00,0.73581,0.73588,0.73522,0.73547,3248600022.0
2007-12-31 20:55:00,0.73557,0.73565,0.73496,0.73559,355100006.0
2007-12-31 21:00:00,0.7356,0.73569,0.73532,0.73547,136699999.0
2007-12-31 21:05:00,0.73539,0.73569,0.735,0.73531,232000001.0
2007-12-31 21:10:00,0.7356,0.7357,0.73518,0.73547,173000003.0
2007-12-31 21:15:00,0.73565,0.73565,0.73499,0.73541,252300002.0
2007-12-31 21:20:00,0.73543,0.73555,0.73523,0.73527,128300003.0
2007-12-31 21:25:00,0.73532,0.73533,0.73459,0.73491,172200004.0
2007-12-31 21:30:00,0.73522,0.73526,0.73467,0.73499,186400001.0
2007-12-31 21:35:00,0.73469,0.73482,0.7342,0.7346,309900000.0
2007-12-31 21:40:00,0.73469,0.73479,0.73439,0.73472,204000002.0
2007-12-31 21:45:00,0.73464,0.73511,0.73443,0.7349,215800003.0
2007-12-31 21:50:00,0.73501,0.73529,0.73483,0.73497,225100003.0
2007-12-31 21:55:00,0.73527,0.73542,0.73485,0.73507,190600002.0
2007-12-31 22:00:00,0.73525,0.73539,0.73487,0.73487,232700000.0
2007-12-31 22:05:00,0.735,0.73508,0.73449,0.73483,205200002.0
2007-12-31 22:10:00,0.73508,0.73511,0.73457,0.73495,162800001.0
2007-12-31 22:15:00,0.73512,0.73515,0.73461,0.7349,246500003.0
2007-12-31 22:20:00,0.7349,0.735,0.73453,0.73471,260399998.0
2007-12-31 22:25:00,0.73476,0.73487,0.73437,0.73463,140800000.0
2007-12-31 22:30:00,0.73484,0.73487,0.73437,0.73442,164500001.0
2007-12-31 22:35:00,0.73446,0.73471,0.73431,0.73446,242399999.0
2007-12-31 22:40:00,0.73467,0.73486,0.73436,0.73442,211400002.0
2007-12-31 22:45:00,0.73468,0.73489,0.73452,0.7348,187000002.0
2007-12-31 22:50:00,0.7349,0.7349,0.73431,0.73458,359300003.0
2007-12-31 22:55:00,0.73458,0.73481,0.7342,0.7345,199000000.0
2007-12-31 23:00:00,0.73452,0.73455,0.73396,0.73435,256500002.0
2007-12-31 23:05:00,0.7342,0.73469,0.73403,0.7344,174300000.0
2007-12-31 23:10:00,0.73464,0.73464,0.73423,0.73454,216700002.0
2007-12-31 23:15:00,0.73452,0.7349,0.73423,0.73485,312900004.0
2007-12-31 23:20:00,0.73477,0.73477,0.73427,0.73474,153200000.0
2007-12-31 23:25:00,0.73417,0.73471,0.73417,0.73463,157500000.0
2007-12-31 23:30:00,0.73452,0.73466,0.7341,0.7341,191400000.0
2007-12-31 23:35:00,0.73434,0.73446,0.73399,0.73412,164000001.0
2007-12-31 23:40:00,0.73419,0.73454,0.734,0.7344,214400000.0
2007-12-31 23:45:00,0.73449,0.73463,0.7339,0.73395,234000001.0
2007-12-31 23:50:00,0.73395,0.73467,0.73373,0.73449,210400002.0
2007-12-31 23:55:00,0.73449,0.73474,0.73438,0.73471,116000000.0
2008-01-01 00:00:00,0.73472,0.7349,0.73445,0.73484,158400001.0
2008-01-01 00:05:00,0.73465,0.73494,0.73429,0.73429,123500001.0
2008-01-01 00:10:00,0.7345,0.73468,0.73391,0.73454,155900000.0
2008-01-01 00:15:00,0.73453,0.73464,0.7344,0.73447,77900000.0
2008-01-01 00:20:00,0.73462,0.73485,0.73442,0.73442,198200000.0
2008-01-01 00:25:00,0.73482,0.73482,0.73445,0.73447,133799999.0
2008-01-01 00:30:00,0.73467,0.73481,0.73444,0.73447,131300002.0
2008-01-01 00:35:00,0.73474,0.73485,0.73448,0.73461,189600001.0
2008-01-01 00:40:00,0.73456,0.73485,0.73413,0.73426,212200002.0
2008-01-01 00:45:00,0.73393,0.73437,0.73386,0.73414,130000004.0
2008-01-01 00:50:00,0.73399,0.7344,0.73399,0.73404,118800002.0
2008-01-01 00:55:00,0.7344,0.73448,0.73399,0.73418,242900003.0
2008-01-01 01:00:00,0.73426,0.73438,0.73406,0.73414,37500000.0
2008-01-01 01:05:00,0.73413,0.73436,0.73388,0.73409,142700000.0
2008-01-01 01:10:00,0.73419,0.73443,0.73391,0.73416,140599998.0
2008-01-01 01:15:00,0.73435,0.73443,0.73391,0.73443,186600000.0
2008-01-01 01:20:00,0.73421,0.73426,0.73405,0.73416,84300000.0
2008-01-01 01:25:00,0.73435,0.73435,0.73408,0.73424,134200001.0
2008-01-01 01:30:00,0.73423,0.73439,0.73386,0.73416,166100001.0
2008-01-01 01:35:00,0.73432,0.7344,0.73395,0.73425,157300001.0
2008-01-01 01:40:00,0.73423,0.73437,0.73411,0.73411,112200003.0
2008-01-01 01:45:00,0.73441,0.73441,0.73386,0.73415,262300001.0
2008-01-01 01:50:00,0.73421,0.73433,0.73392,0.73426,91900000.0
2008-01-01 01:55:00,0.73426,0.73435,0.73403,0.73412,69199999.0
2008-01-01 02:00:00,0.73426,0.73508,0.73421,0.73497,8223100054.0
2008-01-01 02:05:00,0.73457,0.73471,0.73419,0.73438,3946600014.0
2008-01-01 02:10:00,0.73516,0.73518,0.73456,0.73456,4243300021.0
2008-01-01 02:15:00,0.73523,0.73549,0.73505,0.7351,4206300024.0
2008-01-01 02:25:00,0.73511,0.73525,0.73491,0.73519,5663000032.0
2008-01-01 02:30:00,0.73514,0.73523,0.73496,0.73513,8192400031.0
2008-01-01 02:35:00,0.7352,0.73548,0.73499,0.73509,6263800028.0
2008-01-01 02:40:00,0.73526,0.73549,0.73496,0.73524,10090300056.0
2008-01-01 02:45:00,0.73534,0.73537,0.73438,0.73498,6123800023.0
2008-01-01 02:50:00,0.7344,0.73484,0.73398,0.73428,7296200047.0
2008-01-01 02:55:00,0.73442,0.73453,0.73428,0.73436,2089800010.0
2008-01-01 03:00:00,0.73418,0.73437,0.73406,0.7342,3971500021.0
2008-01-01 03:05:00,0.73424,0.7344,0.73391,0.73418,7923800043.0
2008-01-01 03:10:00,0.73413,0.73423,0.73403,0.73418,4124600019.0
2008-01-01 03:15:00,0.73418,0.7343,0.73398,0.73412,6009700028.0
2008-01-01 03:20:00,0.73418,0.73446,0.73398,0.73403,5438500025.0
2008-01-01 03:25:00,0.73421,0.73432,0.73377,0.73422,7619700027.0
2008-01-01 03:30:00,0.73388,0.73436,0.73388,0.73436,1904400008.0
2008-01-01 03:35:00,0.7342,0.73428,0.73387,0.73395,5046500020.0
2008-01-01 03:40:00,0.73413,0.73435,0.73391,0.73418,6839400027.0
2008-01-01 03:45:00,0.73423,0.73441,0.73413,0.73433,3152600026.0
2008-01-01 03:50:00,0.7342,0.73431,0.73404,0.7342,2684500012.0
2008-01-01 03:55:00,0.73429,0.73446,0.73379,0.73399,184099999.0
2008-01-01 04:00:00,0.73413,0.73475,0.73413,0.73441,198600001.0
2008-01-01 04:05:00,0.73425,0.73448,0.73408,0.73446,133100001.0
2008-01-01 04:10:00,0.73436,0.73441,0.73402,0.73411,156400000.0
2008-01-01 04:15:00,0.7342,0.73445,0.73401,0.73436,164700000.0
2008-01-01 04:20:00,0.73441,0.73441,0.73418,0.73426,67900001.0
2008-01-01 04:25:00,0.73431,0.7346,0.73399,0.73432,188100001.0
2008-01-01 04:30:00,0.73439,0.73452,0.73418,0.73447,61100001.0
2008-01-01 04:35:00,0.73448,0.73456,0.73423,0.73449,312600001.0
2008-01-01 04:40:00,0.73442,0.73493,0.73426,0.73493,195400001.0
2008-01-01 04:45:00,0.73478,0.73505,0.7346,0.7347,150400001.0
2008-01-01 04:50:00,0.7349,0.73506,0.73457,0.7348,107600000.0
2008-01-01 04:55:00,0.73488,0.73512,0.73462,0.73491,88300000.0
2008-01-01 05:00:00,0.73504,0.73507,0.73484,0.73504,138200002.0
2008-01-01 05:05:00,0.73478,0.73517,0.73456,0.73513,172399999.0
2008-01-01 05:10:00,0.73506,0.73506,0.73465,0.73493,117600000.0
2008-01-01 05:15:00,0.73479,0.73503,0.73458,0.73466,143500001.0
2008-01-01 05:20:00,0.73488,0.73496,0.73468,0.7349,101900000.0
2008-01-01 05:25:00,0.73502,0.73506,0.73466,0.73478,252700001.0
2008-01-01 05:30:00,0.7349,0.73495,0.73464,0.73483,99200000.0
2008-01-01 05:35:00,0.73498,0.73509,0.73468,0.73495,132300001.0
2008-01-01 05:40:00,0.73488,0.73498,0.73454,0.73483,81899999.0
2008-01-01 05:45:00,0.73493,0.73507,0.73466,0.73488,162800000.0
2008-01-01 05:50:00,0.73497,0.73498,0.73461,0.73488,144700001.0
2008-01-01 05:55:00,0.73478,0.73501,0.7347,0.73488,174400001.0
2008-01-01 06:00:00,0.73519,0.73523,0.73478,0.7348,36100000.0
2008-01-01 06:05:00,0.73493,0.73495,0.73448,0.73492,218800002.0
2008-01-01 06:10:00,0.7349,0.7349,0.7345,0.7348,163600000.0
2008-01-01 06:15:00,0.73492,0.73497,0.7346,0.73491,176400001.0
2008-01-01 06:20:00,0.73486,0.73493,0.73464,0.73493,108100002.0
2008-01-01 06:25:00,0.73489,0.735,0.73454,0.73481,108899999.0
2008-01-01 06:30:00,0.73478,0.73493,0.73466,0.7349,83100000.0
2008-01-01 06:35:00,0.73495,0.73495,0.7345,0.73492,153100001.0
2008-01-01 06:40:00,0.7349,0.73494,0.73463,0.73494,130099999.0
2008-01-01 06:45:00,0.73483,0.73515,0.73459,0.73503,101400001.0
2008-01-01 06:50:00,0.73498,0.73516,0.73486,0.73508,156300000.0
2008-01-01 06:55:00,0.73518,0.73519,0.73476,0.73497,122300002.0
2008-01-01 07:00:00,0.73506,0.73523,0.73488,0.73514,159600000.0
2008-01-01 07:05:00,0.7349,0.73527,0.73489,0.73527,60800000.0
2008-01-01 07:10:00,0.73501,0.73512,0.73474,0.73474,89400001.0
2008-01-01 07:15:00,0.73512,0.73515,0.73491,0.73493,135900000.0
2008-01-01 07:20:00,0.73496,0.73524,0.73496,0.73496,91300001.0
2008-01-01 07:25:00,0.73482,0.7351,0.73464,0.7351,126300002.0
2008-01-01 07:30:00,0.73508,0.73512,0.73471,0.73496,78100000.0
2008-01-01 07:35:00,0.73501,0.73523,0.73466,0.73493,184200001.0
2008-01-01 07:40:00,0.73481,0.73522,0.73481,0.73501,125900001.0
2008-01-01 07:45:00,0.73494,0.73506,0.73474,0.73502,142600001.0
2008-01-01 07:50:00,0.73496,0.73517,0.73475,0.73501,82400000.0
2008-01-01 07:55:00,0.73499,0.7351,0.7343,0.73447,136200001.0
2008-01-01 08:00:00,0.73481,0.73491,0.73448,0.73448,122100000.0
2008-01-01 08:05:00,0.73487,0.73517,0.73453,0.73515,122199999.0
2008-01-01 08:10:00,0.73494,0.73509,0.73468,0.73494,127100003.0
2008-01-01 08:15:00,0.73487,0.73517,0.73475,0.73517,126100000.0
2008-01-01 08:20:00,0.73507,0.73507,0.7344,0.7344,164600002.0
2008-01-01 08:25:00,0.73489,0.73497,0.73459,0.73483,90500001.0
2008-01-01 08:30:00,0.73507,0.73529,0.73453,0.73473,96800001.0
2008-01-01 08:35:00,0.73472,0.73486,0.73462,0.73474,136000000.0
2008-01-01 08:40:00,0.73497,0.73515,0.73449,0.73468,78000000.0
2008-01-01 08:45:00,0.7342,0.7361,0.7342,0.73541,131300003.0
2008-01-01 08:50:00,0.73602,0.73614,0.73572,0.73614,72300001.0
2008-01-01 08:55:00,0.73596,0.7362,0.73495,0.73579,68400000.0
2008-01-01 09:00:00,0.73556,0.73556,0.73443,0.73478,132700000.0
2008-01-01 09:05:00,0.73456,0.73495,0.73456,0.73488,147300003.0
2008-01-01 09:10:00,0.73445,0.73504,0.73445,0.73504,122300001.0
2008-01-01 09:15:00,0.73526,0.73526,0.73432,0.73443,128200000.0
2008-01-01 09:20:00,0.73432,0.73482,0.73412,0.73465,111800000.0
2008-01-01 09:25:00,0.73452,0.73484,0.73452,0.7348,178600000.0
2008-01-01 09:30:00,0.7347,0.73477,0.73449,0.73475,51900000.0
2008-01-01 09:35:00,0.73485,0.73494,0.73458,0.73493,153000001.0
2008-01-01 09:40:00,0.73473,0.73492,0.73465,0.73473,51700000.0
2008-01-01 09:45:00,0.7349,0.73498,0.73415,0.73443,179600000.0
2008-01-01 09:50:00,0.73448,0.73453,0.73422,0.73432,67800000.0
2008-01-01 09:55:00,0.73423,0.73468,0.73423,0.73456,239800003.0
2008-01-01 10:00:00,0.7346,0.73489,0.73442,0.73442,76400000.0
2008-01-01 10:05:00,0.73505,0.73505,0.73425,0.73445,105900000.0
2008-01-01 10:10:00,0.73453,0.73453,0.73415,0.73453,130500000.0
2008-01-01 10:15:00,0.73423,0.73438,0.73419,0.73435,62400000.0
2008-01-01 10:20:00,0.73439,0.73447,0.73411,0.73411,74800001.0
2008-01-01 10:25:00,0.7345,0.73468,0.7341,0.73422,124900000.0
2008-01-01 10:30:00,0.73444,0.73461,0.7341,0.73448,175300001.0
2008-01-01 10:35:00,0.73443,0.73446,0.73416,0.73416,109900000.0
2008-01-01 10:40:00,0.73441,0.73462,0.73418,0.7345,89300000.0
2008-01-01 10:45:00,0.73468,0.73468,0.73427,0.73454,103799999.0
2008-01-01 10:50:00,0.73446,0.73457,0.73419,0.73452,120600001.0
2008-01-01 10:55:00,0.7342,0.7348,0.73415,0.73452,117999999.0
2008-01-01 11:00:00,0.73425,0.73468,0.73425,0.73435,55300001.0
2008-01-01 11:05:00,0.7342,0.73454,0.73415,0.73437,98500000.0
2008-01-01 11:10:00,0.7346,0.7346,0.73415,0.73442,141000000.0
2008-01-01 11:15:00,0.73447,0.73471,0.73444,0.73456,61200000.0
2008-01-01 11:20:00,0.73441,0.73462,0.73434,0.73435,107800001.0
2008-01-01 11:25:00,0.73424,0.73454,0.73424,0.7345,74900000.0
2008-01-01 11:30:00,0.73441,0.73464,0.73433,0.73454,119300002.0
2008-01-01 11:35:00,0.73435,0.73468,0.7341,0.73445,56299999.0
2008-01-01 11:40:00,0.7346,0.7347,0.73436,0.7347,84400001.0
2008-01-01 11:45:00,0.7345,0.73487,0.7345,0.73478,83800001.0
2008-01-01 11:50:00,0.73501,0.73501,0.73441,0.73458,84800001.0
2008-01-01 11:55:00,0.7347,0.73493,0.73454,0.73465,42100000.0
2008-01-01 12:00:00,0.73451,0.73502,0.73437,0.73502,102300000.0
2008-01-01 12:05:00,0.7347,0.73502,0.7347,0.7348,72600000.0
2008-01-01 12:10:00,0.73485,0.73491,0.73445,0.73445,196000003.0
2008-01-01 12:15:00,0.73456,0.73477,0.73451,0.7347,91800000.0
2008-01-01 12:20:00,0.73461,0.73464,0.7342,0.73442,89200000.0
2008-01-01 12:25:00,0.7345,0.73461,0.73422,0.73447,23600000.0
2008-01-01 12:30:00,0.73444,0.73451,0.73422,0.73445,74800000.0
2008-01-01 12:35:00,0.7344,0.73454,0.7342,0.73447,125600000.0
2008-01-01 12:40:00,0.73456,0.73486,0.73445,0.73473,67200002.0
2008-01-01 12:45:00,0.73457,0.73501,0.73455,0.73455,178000003.0
2008-01-01 12:50:00,0.73495,0.73507,0.73467,0.73474,119599999.0
2008-01-01 12:55:00,0.7346,0.73501,0.73457,0.73474,94900002.0
2008-01-01 13:00:00,0.73487,0.73511,0.73472,0.7349,96300000.0
2008-01-01 13:05:00,0.73476,0.73477,0.73458,0.7346,110400000.0
2008-01-01 13:10:00,0.73463,0.73473,0.73443,0.73461,73300000.0
2008-01-01 13:15:00,0.73447,0.73494,0.73447,0.73457,61200000.0
2008-01-01 13:20:00,0.73486,0.73491,0.73463,0.73478,108200000.0
2008-01-01 13:25:00,0.7348,0.73528,0.73475,0.73508,123500000.0
2008-01-01 13:30:00,0.73493,0.73497,0.73474,0.73489,129500000.0
2008-01-01 13:35:00,0.73493,0.73513,0.73485,0.73485,88100000.0
2008-01-01 13:40:00,0.73476,0.73517,0.73467,0.7348,98900000.0
2008-01-01 13:45:00,0.73483,0.73501,0.7345,0.7345,58200000.0
2008-01-01 13:50:00,0.73467,0.73473,0.7342,0.73462,165100000.0
2008-01-01 13:55:00,0.73434,0.73474,0.73434,0.73472,101500000.0
2008-01-01 14:00:00,0.73473,0.73473,0.73427,0.73428,87900000.0
2008-01-01 14:05:00,0.73423,0.73472,0.73403,0.73425,150000001.0
2008-01-01 14:10:00,0.73459,0.73459,0.7342,0.73455,48400000.0
2008-01-01 14:15:00,0.7346,0.73478,0.73423,0.73477,119099999.0
2008-01-01 14:20:00,0.73474,0.73474,0.73437,0.73446,117400001.0
2008-01-01 14:25:00,0.73462,0.73474,0.7343,0.73433,62600000.0
2008-01-01 14:30:00,0.73451,0.73459,0.73424,0.73443,47100000.0
2008-01-01 14:35:00,0.73463,0.73489,0.73448,0.73464,82400000.0
2008-01-01 14:40:00,0.73476,0.73483,0.73456,0.73467,79700001.0
2008-01-01 14:45:00,0.73458,0.73478,0.73452,0.7346,78600000.0
2008-01-01 14:50:00,0.7349,0.7349,0.73408,0.73462,129100002.0
2008-01-01 14:55:00,0.7343,0.73495,0.7343,0.73495,158700002.0
2008-01-01 15:00:00,0.73445,0.7347,0.7342,0.73445,22500000.0
2008-01-01 15:05:00,0.73455,0.73468,0.73421,0.73438,130200000.0
2008-01-01 15:10:00,0.73485,0.73485,0.734,0.7346,51400000.0
2008-01-01 15:15:00,0.73434,0.7345,0.73413,0.73446,141500001.0
2008-01-01 15:20:00,0.7345,0.73486,0.73429,0.73486,101900001.0
2008-01-01 15:25:00,0.7347,0.735,0.73465,0.7347,144500001.0
2008-01-01 15:30:00,0.73481,0.73506,0.73475,0.73498,54900000.0
2008-01-01 15:35:00,0.7348,0.73508,0.73444,0.73467,41900000.0
2008-01-01 15:40:00,0.73479,0.73481,0.73447,0.73469,31200001.0
2008-01-01 15:45:00,0.7345,0.73499,0.7345,0.73467,63600000.0
2008-01-01 15:50:00,0.73485,0.73489,0.73435,0.73488,148900001.0
2008-01-01 15:55:00,0.7346,0.73483,0.73437,0.7344,40700000.0
2008-01-01 16:00:00,0.73475,0.73484,0.73448,0.73448,120300000.0
2008-01-01 16:05:00,0.73487,0.7349,0.73435,0.7347,159200001.0
2008-01-01 16:10:00,0.73466,0.73494,0.7345,0.73463,63199999.0
2008-01-01 16:15:00,0.73487,0.73505,0.73457,0.7347,80100000.0
2008-01-01 16:20:00,0.73486,0.73491,0.73434,0.73448,119400001.0
2008-01-01 16:25:00,0.73435,0.73478,0.73435,0.73452,75100001.0
2008-01-01 16:30:00,0.73465,0.73467,0.73435,0.73437,164500000.0
2008-01-01 16:35:00,0.73425,0.73462,0.73424,0.73462,51000002.0
2008-01-01 16:40:00,0.73466,0.73466,0.7343,0.73463,133400004.0
2008-01-01 16:45:00,0.7348,0.7348,0.73429,0.73443,76700001.0
2008-01-01 16:50:00,0.73438,0.73481,0.73438,0.73478,41100000.0
2008-01-01 16:55:00,0.73447,0.73467,0.7343,0.73455,116899999.0
2008-01-01 17:00:00,0.73478,0.73506,0.73451,0.73461,113500001.0
2008-01-01 17:05:00,0.73443,0.73478,0.73425,0.73471,119900001.0
2008-01-01 17:10:00,0.73494,0.73494,0.73443,0.73455,84900001.0
2008-01-01 17:15:00,0.73473,0.73484,0.7345,0.7345,95100000.0
2008-01-01 17:20:00,0.73485,0.73488,0.73455,0.73456,94800000.0
2008-01-01 17:25:00,0.73455,0.73481,0.73446,0.73473,60399999.0
2008-01-01 17:30:00,0.73489,0.73489,0.7345,0.7345,33600001.0
2008-01-01 17:35:00,0.73428,0.73458,0.73423,0.73436,85100001.0
2008-01-01 17:40:00,0.73461,0.73487,0.73448,0.73475,145399999.0
2008-01-01 17:45:00,0.73472,0.73497,0.73458,0.73458,119400000.0
2008-01-01 17:50:00,0.73483,0.73504,0.73452,0.73504,121200000.0
2008-01-01 17:55:00,0.73491,0.73506,0.73474,0.7349,102300001.0
2008-01-01 18:00:00,0.73496,0.73521,0.73475,0.73513,81300000.0
2008-01-01 18:05:00,0.73502,0.73526,0.73471,0.73509,132200001.0
2008-01-01 18:10:00,0.73505,0.73533,0.73505,0.73525,129400000.0
2008-01-01 18:15:00,0.73534,0.73535,0.73488,0.7352,143900000.0
2008-01-01 18:20:00,0.73508,0.73545,0.73508,0.73538,90300001.0
2008-01-01 18:25:00,0.73519,0.73534,0.73505,0.73525,69499999.0
2008-01-01 18:30:00,0.73528,0.73538,0.735,0.73518,100500001.0
2008-01-01 18:35:00,0.73502,0.73528,0.73489,0.7351,128800002.0
2008-01-01 18:40:00,0.73525,0.7353,0.73503,0.7352,90000001.0
2008-01-01 18:45:00,0.73517,0.73537,0.7349,0.73523,162000001.0
2008-01-01 18:50:00,0.73528,0.73544,0.73515,0.73544,86800001.0
2008-01-01 18:55:00,0.73538,0.73561,0.73521,0.73551,145300000.0
2008-01-01 19:00:00,0.73546,0.73546,0.73495,0.73533,140900000.0
2008-01-01 19:05:00,0.73513,0.73535,0.735,0.73518,158100000.0
2008-01-01 19:10:00,0.7352,0.73543,0.73505,0.7353,75800000.0
2008-01-01 19:15:00,0.73514,0.73543,0.73488,0.73541,88700000.0
2008-01-01 19:20:00,0.73536,0.73544,0.73488,0.73536,97400000.0
2008-01-01 19:25:00,0.73545,0.73566,0.73531,0.73543,170000001.0
2008-01-01 19:30:00,0.73533,0.73558,0.73511,0.7353,129599998.0
2008-01-01 19:35:00,0.73545,0.73545,0.73498,0.73519,131400002.0
2008-01-01 19:40:00,0.73493,0.73582,0.73493,0.73581,146100000.0
2008-01-01 19:45:00,0.73538,0.73635,0.73535,0.73635,107500000.0
2008-01-01 19:50:00,0.7362,0.73645,0.7349,0.73645,49200000.0
2008-01-01 19:55:00,0.7364,0.73645,0.73445,0.73445,115700001.0
2008-01-01 20:00:00,0.73499,0.73526,0.73428,0.73428,40600000.0
2008-01-01 20:05:00,0.73414,0.73516,0.73387,0.73494,125200000.0
2008-01-01 20:10:00,0.73492,0.73531,0.73471,0.73513,210599999.0
2008-01-01 20:15:00,0.73542,0.73576,0.73473,0.73473,97200000.0
2008-01-01 20:20:00,0.73533,0.73533,0.73473,0.73514,157200000.0
2008-01-01 20:25:00,0.73515,0.73519,0.73489,0.73519,105300000.0
2008-01-01 20:30:00,0.73501,0.73511,0.73435,0.73495,227200002.0
2008-01-01 20:35:00,0.73463,0.73497,0.73441,0.73455,108100001.0
2008-01-01 20:40:00,0.73446,0.73471,0.73427,0.73465,154300000.0
2008-01-01 20:45:00,0.73473,0.73473,0.73435,0.73453,111200002.0
2008-01-01 20:50:00,0.7344,0.7344,0.73381,0.73423,97200001.0
2008-01-01 20:55:00,0.73441,0.73462,0.73354,0.7339,230400001.0
2008-01-01 21:00:00,0.73388,0.73489,0.7335,0.7335,236200002.0
2008-01-01 21:05:00,0.73364,0.73391,0.73322,0.73322,241600001.0
2008-01-01 21:10:00,0.73361,0.73375,0.7333,0.73335,182600000.0
2008-01-01 21:15:00,0.73357,0.73377,0.73325,0.73348,54200001.0
2008-01-01 21:20:00,0.73359,0.73373,0.73319,0.73344,45100000.0
2008-01-01 21:25:00,0.73352,0.73382,0.73309,0.73328,201700000.0
2008-01-01 21:30:00,0.73344,0.73386,0.73343,0.73386,97000001.0
2008-01-01 21:35:00,0.73373,0.73399,0.73364,0.73393,215100004.0
2008-01-01 21:40:00,0.73399,0.73399,0.73354,0.73368,117900001.0
2008-01-01 21:45:00,0.73381,0.73423,0.73368,0.73394,209100001.0
2008-01-01 21:50:00,0.73404,0.73417,0.7338,0.73411,51600000.0
2008-01-01 21:55:00,0.73405,0.73473,0.73396,0.73473,113600000.0
2008-01-01 22:00:00,0.73466,0.73466,0.73423,0.73434,48600000.0
2008-01-01 22:05:00,0.73445,0.73454,0.73416,0.73442,129100001.0
2008-01-01 22:10:00,0.73446,0.73474,0.73419,0.73472,142299999.0
2008-01-01 22:15:00,0.73447,0.73475,0.73431,0.73452,93900001.0
2008-01-01 22:20:00,0.73472,0.73473,0.73439,0.73472,112000000.0
2008-01-01 22:25:00,0.7347,0.73496,0.73452,0.7347,80900000.0
2008-01-01 22:30:00,0.73474,0.73503,0.73461,0.73464,185000003.0
2008-01-01 22:35:00,0.73474,0.73501,0.73465,0.73492,167100002.0
2008-01-01 22:40:00,0.73485,0.73491,0.73461,0.73479,80300002.0
2008-01-01 22:45:00,0.73465,0.73482,0.73452,0.73464,211000004.0
2008-01-01 22:50:00,0.73464,0.73492,0.73447,0.73477,115600000.0
2008-01-01 22:55:00,0.73435,0.735,0.73435,0.73455,172100000.0
2008-01-01 23:00:00,0.73491,0.73507,0.73452,0.73481,145500001.0
2008-01-01 23:05:00,0.73454,0.73478,0.73417,0.73445,144600003.0
2008-01-01 23:10:00,0.73452,0.73452,0.73394,0.73429,212300003.0
2008-01-01 23:15:00,0.73422,0.73434,0.73395,0.73428,102900002.0
2008-01-01 23:20:00,0.73445,0.73445,0.73416,0.73428,134000002.0
2008-01-01 23:25:00,0.73437,0.73453,0.7341,0.73425,79699999.0
2008-01-01 23:30:00,0.73439,0.73439,0.73406,0.7342,190900001.0
2008-01-01 23:35:00,0.73423,0.73463,0.73405,0.73462,162200003.0
2008-01-01 23:40:00,0.73443,0.73451,0.73415,0.73433,102300000.0
2008-01-01 23:45:00,0.73452,0.73452,0.73401,0.73425,105000000.0
2008-01-01 23:50:00,0.7342,0.73429,0.73385,0.73397,161300000.0
2008-01-01 23:55:00,0.73413,0.73434,0.73391,0.73405,183800002.0
2008-01-02 00:00:00,0.73425,0.73461,0.73421,0.73461,250299999.0
2008-01-02 00:05:00,0.73454,0.73461,0.73396,0.7342,2173800001.0
2008-01-02 00:10:00,0.73425,0.73425,0.7342,0.73425,1921600000.0
2008-01-02 00:20:00,0.7342,0.73438,0.73418,0.73423,2592300000.0
2008-01-02 00:25:00,0.7342,0.7344,0.73382,0.7344,449000000.0
2008-01-02 00:30:00,0.73435,0.73435,0.73395,0.7343,5593800000.0
2008-01-02 00:35:00,0.7339,0.7343,0.7339,0.7342,2047700000.0
2008-01-02 00:45:00,0.7344,0.7344,0.7341,0.7344,1998699955.0
2008-01-02 00:55:00,0.735,0.735,0.7343,0.7344,3925800041.0
2008-01-02 01:00:00,0.7345,0.7348,0.7344,0.7348,2884100000.0
2008-01-02 01:05:00,0.7348,0.73485,0.7344,0.7348,5224800000.0
2008-01-02 01:10:00,0.7348,0.73515,0.73445,0.7348,5725699997.0
2008-01-02 01:15:00,0.73485,0.73515,0.73455,0.735,4588200000.0
2008-01-02 01:20:00,0.735,0.73525,0.73485,0.7352,4575500031.0
2008-01-02 01:25:00,0.7352,0.7352,0.7349,0.73495,1809000020.0
2008-01-02 01:30:00,0.73495,0.735,0.73465,0.7349,3562400004.0
2008-01-02 01:35:00,0.7349,0.7349,0.7347,0.7349,2699300000.0
2008-01-02 01:40:00,0.7349,0.73515,0.7345,0.735,2922200000.0
2008-01-02 01:45:00,0.735,0.7354,0.73495,0.73525,1521100000.0
2008-01-02 01:50:00,0.7353,0.7355,0.73485,0.7353,738600000.0
2008-01-02 01:55:00,0.7353,0.7357,0.7349,0.7356,1626200000.0
2008-01-02 02:00:00,0.73565,0.73565,0.7355,0.73555,2422000049.0
2008-01-02 02:05:00,0.73555,0.7356,0.73505,0.73545,3253999986.0
2008-01-02 02:10:00,0.73545,0.73555,0.73525,0.7354,1693200000.0
2008-01-02 02:15:00,0.7354,0.73545,0.7353,0.7354,2352000000.0
2008-01-02 02:20:00,0.7352,0.73545,0.735,0.73545,1378600000.0
2008-01-02 02:25:00,0.73545,0.73565,0.7354,0.7356,3672999937.0
2008-01-02 02:30:00,0.7356,0.7358,0.7353,0.73565,1620199982.0
2008-01-02 02:35:00,0.73565,0.73575,0.73515,0.73535,2684999977.0
2008-01-02 02:40:00,0.7355,0.73565,0.7354,0.73565,5007099967.0
2008-01-02 02:45:00,0.7355,0.73555,0.7353,0.73545,3993300039.0
2008-01-02 02:50:00,0.73545,0.73565,0.73535,0.7356,3510700018.0
2008-01-02 02:55:00,0.7355,0.7357,0.7355,0.73565,1578199979.0
2008-01-02 03:00:00,0.73565,0.73575,0.7352,0.73575,3640500001.0
2008-01-02 03:05:00,0.7357,0.73585,0.73555,0.7358,2628300025.0
2008-01-02 03:10:00,0.73595,0.7363,0.7359,0.73605,3944150002.0
2008-01-02 03:15:00,0.73605,0.73625,0.73595,0.73605,5417600041.0
2008-01-02 03:20:00,0.73605,0.7362,0.73565,0.7361,2238800060.0
2008-01-02 03:25:00,0.73635,0.7364,0.73605,0.73615,3054550002.0
2008-01-02 03:30:00,0.73625,0.73645,0.7362,0.73635,2626100000.0
2008-01-02 03:35:00,0.73635,0.73655,0.7363,0.7365,2767200006.0
2008-01-02 03:40:00,0.7366,0.7366,0.7364,0.7365,4061500012.0
2008-01-02 03:45:00,0.7365,0.7366,0.73625,0.73625,3364700000.0
2008-01-02 03:50:00,0.73635,0.73655,0.7363,0.73635,3901700000.0
2008-01-02 03:55:00,0.7364,0.7365,0.7362,0.7364,2245000000.0
2008-01-02 04:00:00,0.7363,0.7366,0.7362,0.7365,3693799986.0
2008-01-02 04:05:00,0.7366,0.73665,0.7361,0.7366,1956500000.0
2008-01-02 04:10:00,0.73665,0.73715,0.7366,0.7369,4308999955.0
2008-01-02 04:15:00,0.73675,0.73715,0.73675,0.7371,5680000035.0
2008-01-02 04:20:00,0.7371,0.73725,0.7371,0.7372,2722500003.0
2008-01-02 04:25:00,0.7372,0.7373,0.73665,0.73725,5510000019.0
2008-01-02 04:30:00,0.73725,0.7373,0.7369,0.7372,3809700000.0
2008-01-02 04:35:00,0.73715,0.7372,0.737,0.737,660000010.0
2008-01-02 04:40:00,0.7372,0.7372,0.73715,0.73715,1729700000.0
2008-01-02 04:45:00,0.7372,0.7372,0.73705,0.73705,780900006.0
2008-01-02 04:55:00,0.73715,0.7372,0.7368,0.7369,4704099974.0
2008-01-02 05:00:00,0.73695,0.7372,0.7369,0.73715,5989500008.0
2008-01-02 05:05:00,0.73715,0.73715,0.7368,0.737,3442100000.0
2008-01-02 05:10:00,0.737,0.73705,0.7365,0.73695,5361100000.0
2008-01-02 05:15:00,0.73695,0.737,0.7365,0.73675,6652400003.0
2008-01-02 05:20:00,0.7366,0.7366,0.7365,0.7366,1570400000.0
2008-01-02 05:25:00,0.73635,0.7364,0.7362,0.73635,3938199972.0
2008-01-02 05:35:00,0.73635,0.73647,0.73602,0.7364,4228900000.0
2008-01-02 05:40:00,0.7364,0.7364,0.7359,0.73595,6267600000.0
2008-01-02 05:45:00,0.73635,0.7365,0.7363,0.73635,2990300000.0
2008-01-02 05:50:00,0.73635,0.73655,0.7363,0.7363,1704600040.0
2008-01-02 05:55:00,0.7364,0.7364,0.73635,0.73635,807999982.0
2008-01-02 06:05:00,0.73635,0.7365,0.73615,0.7365,6118999973.0
2008-01-02 06:10:00,0.7365,0.7365,0.73605,0.7364,3985300005.0
2008-01-02 06:15:00,0.7364,0.7364,0.7362,0.7362,1254700008.0
2008-01-02 06:25:00,0.7362,0.7362,0.7358,0.7362,3776599866.0
2008-01-02 06:35:00,0.73625,0.7363,0.73615,0.7362,7090600003.0
2008-01-02 06:40:00,0.7362,0.7362,0.7361,0.7361,2181999976.0
2008-01-02 06:45:00,0.7361,0.7361,0.736,0.73608,539200000.0
2008-01-02 06:50:00,0.7362,0.7362,0.73615,0.7362,1637600020.0
2008-01-02 07:15:00,0.73615,0.7362,0.73595,0.7361,4573100018.0
2008-01-02 07:20:00,0.7361,0.7361,0.73585,0.7361,1767600000.0
2008-01-02 08:05:00,0.7373,0.7373,0.7371,0.7373,2107699989.0
2008-01-02 08:10:00,0.73715,0.7372,0.737,0.7372,2048799994.0
2008-01-02 08:25:00,0.7372,0.7372,0.737,0.7371,1704400000.0
2008-01-02 08:45:00,0.7374,0.7376,0.73725,0.73755,3930300000.0
2008-01-02 09:00:00,0.738,0.738,0.73785,0.73795,3528574998.0
2008-01-02 09:05:00,0.73795,0.738,0.7378,0.73785,1292049981.0
2008-01-02 09:10:00,0.73795,0.738,0.73785,0.7379,4450799987.0
2008-01-02 09:15:00,0.7379,0.7379,0.73765,0.7377,1522200000.0
2008-01-02 09:20:00,0.7374,0.7375,0.7374,0.7375,1293600001.0
2008-01-02 09:25:00,0.7378,0.7379,0.73775,0.7379,1835599982.0
2008-01-02 09:35:00,0.7382,0.7383,0.73815,0.7383,1829099999.0
2008-01-02 09:40:00,0.7385,0.73875,0.73845,0.73875,1969999983.0
2008-01-02 09:45:00,0.73925,0.73925,0.7391,0.73925,1585900008.0
2008-01-02 09:50:00,0.73895,0.7391,0.73895,0.73905,2855899990.0
2008-01-02 09:55:00,0.73905,0.73955,0.73905,0.7393,7467799965.0
2008-01-02 10:00:00,0.7389,0.73985,0.7386,0.7387,8138600019.0
2008-01-02 10:05:00,0.74,0.74005,0.7389,0.7395,5379100001.0
2008-01-02 10:10:00,0.7395,0.73955,0.7381,0.7382,7441200019.0
2008-01-02 10:15:00,0.7383,0.7397,0.7383,0.73965,8731999940.0
2008-01-02 10:20:00,0.73965,0.73985,0.7395,0.73985,6042599957.0
2008-01-02 10:25:00,0.7381,0.73995,0.7379,0.73965,5396099997.0
2008-01-02 10:30:00,0.73965,0.7398,0.738,0.7381,6118600027.0
2008-01-02 10:35:00,0.73945,0.7395,0.7382,0.7383,7526700019.0
2008-01-02 10:40:00,0.7384,0.7385,0.7382,0.7383,8460000000.0
2008-01-02 10:45:00,0.7382,0.7391,0.7382,0.7391,7054200000.0
2008-01-02 10:50:00,0.7391,0.73925,0.738,0.738,7553199971.0
2008-01-02 10:55:00,0.7381,0.7393,0.738,0.7391,7584100003.0
2008-01-02 11:00:00,0.7391,0.7392,0.7384,0.73875,7640599930.0
2008-01-02 11:05:00,0.73875,0.73925,0.7387,0.73895,8917599988.0
2008-01-02 11:10:00,0.73895,0.73895,0.7385,0.7386,7241400007.0
2008-01-02 11:15:00,0.7387,0.7388,0.7383,0.7384,7132199935.0
2008-01-02 11:20:00,0.73845,0.7394,0.738,0.7394,6154299951.0
2008-01-02 11:25:00,0.7393,0.7394,0.738,0.7393,3832500000.0
2008-01-02 11:30:00,0.7394,0.7398,0.7394,0.7397,9467999970.0
2008-01-02 11:35:00,0.7396,0.7398,0.7382,0.7397,6552599988.0
2008-01-02 11:40:00,0.7396,0.7398,0.7383,0.7384,4361600000.0
2008-01-02 11:45:00,0.7384,0.7395,0.73835,0.7394,5105800012.0
2008-01-02 11:50:00,0.73825,0.7395,0.73815,0.7394,5511600004.0
2008-01-02 11:55:00,0.7395,0.7399,0.73805,0.73845,9077800042.0
2008-01-02 12:00:00,0.74,0.7401,0.7385,0.7388,6630700030.0
2008-01-02 12:05:00,0.74,0.7401,0.73875,0.74,6584200142.0
2008-01-02 12:10:00,0.7388,0.74,0.7385,0.7387,7823100016.0
2008-01-02 12:15:00,0.7387,0.7403,0.73865,0.7402,6286599998.0
2008-01-02 12:20:00,0.73905,0.7403,0.73895,0.7403,5072000008.0
2008-01-02 12:25:00,0.7404,0.7406,0.73935,0.7394,6418800001.0
2008-01-02 12:30:00,0.7405,0.7405,0.73955,0.7403,8035699943.0
2008-01-02 12:35:00,0.7404,0.7404,0.73965,0.73985,5703300000.0
2008-01-02 12:40:00,0.73975,0.73995,0.7394,0.7396,3209200000.0
2008-01-02 12:45:00,0.7397,0.7398,0.7395,0.7395,3127000000.0
2008-01-02 12:50:00,0.7395,0.7398,0.73935,0.7395,8453800002.0
2008-01-02 12:55:00,0.7395,0.7402,0.7395,0.7401,6075700046.0
2008-01-02 13:00:00,0.7401,0.7402,0.7397,0.7398,8164900057.0
2008-01-02 13:05:00,0.7399,0.7402,0.7398,0.7398,7029200024.0
2008-01-02 13:10:00,0.7401,0.74045,0.7401,0.7404,2848100001.0
2008-01-02 13:15:00,0.7404,0.74045,0.7399,0.7399,1865600000.0
2008-01-02 13:20:00,0.74035,0.74045,0.74,0.7404,4645650016.0
2008-01-02 13:25:00,0.7404,0.7405,0.7403,0.74045,8083200000.0
2008-01-02 13:30:00,0.7402,0.74055,0.7399,0.7404,7992800066.0
2008-01-02 13:35:00,0.7404,0.74045,0.7401,0.7402,5339850112.0
2008-01-02 13:40:00,0.7402,0.7404,0.7398,0.7404,4922600000.0
2008-01-02 13:45:00,0.7403,0.7406,0.7397,0.7406,5275600000.0
2008-01-02 13:50:00,0.7407,0.7412,0.73985,0.73985,5120000000.0
2008-01-02 13:55:00,0.7411,0.7411,0.7399,0.73995,6070399892.0
2008-01-02 14:00:00,0.7411,0.7412,0.7398,0.741,7512199986.0
2008-01-02 14:05:00,0.7411,0.7411,0.7398,0.7399,7092499999.0
2008-01-02 14:10:00,0.7413,0.7415,0.73995,0.7414,7902399962.0
2008-01-02 14:15:00,0.7413,0.7413,0.73995,0.73995,6018400012.0
2008-01-02 14:20:00,0.73995,0.7404,0.7399,0.74035,6811200001.0
2008-01-02 14:25:00,0.74035,0.7407,0.7403,0.74035,6927800009.0
2008-01-02 14:30:00,0.7402,0.7408,0.74005,0.7407,4497099998.0
2008-01-02 14:35:00,0.7408,0.7411,0.74,0.741,6940500015.0
2008-01-02 14:40:00,0.7411,0.7411,0.74035,0.74045,6692500015.0
2008-01-02 14:45:00,0.7404,0.7408,0.7404,0.74065,6897700004.0
2008-01-02 14:50:00,0.7404,0.74125,0.7404,0.7404,7830849974.0
2008-01-02 14:55:00,0.7405,0.7412,0.7404,0.7405,7230899993.0
2008-01-02 15:00:00,0.7406,0.74135,0.7404,0.74115,7148599961.0
2008-01-02 15:05:00,0.7412,0.7414,0.7411,0.74135,6216099998.0
2008-01-02 15:10:00,0.74135,0.74165,0.7413,0.7413,6712600015.0
2008-01-02 15:15:00,0.7405,0.74115,0.7405,0.74075,9589499925.0
2008-01-02 15:20:00,0.7407,0.7408,0.74045,0.7407,6598800002.0
2008-01-02 15:25:00,0.7405,0.7409,0.7405,0.7407,4917600005.0
2008-01-02 15:30:00,0.7409,0.74095,0.7406,0.7408,7063400022.0
2008-01-02 15:35:00,0.7408,0.74105,0.74,0.74,3530199987.0
2008-01-02 15:40:00,0.7411,0.7412,0.7396,0.74065,9270700111.0
2008-01-02 15:45:00,0.74065,0.74065,0.7396,0.7397,6903100002.0
2008-01-02 15:50:00,0.7398,0.7406,0.7397,0.7402,9369800019.0
2008-01-02 15:55:00,0.7406,0.74075,0.7404,0.7405,8042050030.0
2008-01-02 16:00:00,0.74055,0.7413,0.74045,0.7405,5389850009.0
2008-01-02 16:05:00,0.7405,0.7416,0.74045,0.7416,7645100002.0
2008-01-02 16:10:00,0.7417,0.7423,0.7405,0.74065,6683700008.0
2008-01-02 16:15:00,0.7423,0.7424,0.7406,0.7419,6669599966.0
2008-01-02 16:20:00,0.7406,0.7408,0.7405,0.7407,7649199968.0
2008-01-02 16:25:00,0.7418,0.7419,0.7405,0.7417,8336600051.0
2008-01-02 16:30:00,0.74095,0.741,0.74055,0.7406,6540600012.0
2008-01-02 16:35:00,0.7416,0.7426,0.74035,0.7425,6198600020.0
2008-01-02 16:40:00,0.74015,0.7425,0.73975,0.7425,8482300039.0
2008-01-02 16:45:00,0.7426,0.7426,0.73985,0.7399,9163100063.0
2008-01-02 16:50:00,0.7399,0.74045,0.73985,0.7404,6499800001.0
2008-01-02 16:55:00,0.7432,0.7438,0.7405,0.7406,7860899981.0
2008-01-02 17:00:00,0.7406,0.7438,0.7405,0.7415,8276300008.0
2008-01-02 17:05:00,0.7437,0.7439,0.7411,0.74185,6628200007.0
2008-01-02 17:10:00,0.74185,0.7441,0.7418,0.7423,8129424955.0
2008-01-02 17:15:00,0.7423,0.7439,0.7418,0.74195,8810000016.0
2008-01-02 17:20:00,0.744,0.7449,0.7418,0.74195,10065499955.0
2008-01-02 17:25:00,0.74195,0.7438,0.7417,0.7436,8502299992.0
2008-01-02 17:30:00,0.74175,0.7435,0.74155,0.7435,6102700015.0
2008-01-02 17:35:00,0.7434,0.7434,0.7417,0.7429,6857300028.0
2008-01-02 17:40:00,0.743,0.7434,0.74245,0.7426,5260300000.0
2008-01-02 17:45:00,0.7426,0.74275,0.74225,0.74235,5709400006.0
2008-01-02 17:50:00,0.7423,0.7434,0.74225,0.7431,7801399989.0
2008-01-02 17:55:00,0.74325,0.74395,0.743,0.7439,6351632288.0
2008-01-02 18:00:00,0.7439,0.7441,0.7429,0.7429,8768800013.0
2008-01-02 18:05:00,0.743,0.74395,0.7429,0.7432,9126600074.0
2008-01-02 18:10:00,0.7431,0.74425,0.7431,0.744,8760800072.0
2008-01-02 18:15:00,0.744,0.7441,0.7431,0.744,6346999995.0
2008-01-02 18:20:00,0.744,0.74475,0.7434,0.7435,6859600014.0
2008-01-02 18:25:00,0.7434,0.7441,0.7434,0.74375,6418600001.0
2008-01-02 18:30:00,0.74375,0.7438,0.7432,0.7433,7649600002.0
2008-01-02 18:35:00,0.7436,0.74365,0.7431,0.74315,6272299977.0
2008-01-02 18:40:00,0.743,0.7436,0.74285,0.7436,8254799986.0
2008-01-02 18:45:00,0.74325,0.7436,0.743,0.74315,6628499984.0
2008-01-02 18:50:00,0.7441,0.7441,0.7429,0.74325,5846399981.0
2008-01-02 18:55:00,0.744,0.744,0.7434,0.74345,6276000003.0
2008-01-02 19:00:00,0.7439,0.744,0.7434,0.7437,3019500002.0
2008-01-02 19:05:00,0.7436,0.7437,0.74295,0.74315,4679999998.0
2008-01-02 19:10:00,0.74315,0.7435,0.7431,0.74335,5497600036.0
2008-01-02 19:15:00,0.7435,0.74355,0.7431,0.7434,4855900004.0
2008-01-02 19:20:00,0.7434,0.7436,0.7433,0.74345,7938099992.0
2008-01-02 19:25:00,0.7434,0.74355,0.7434,0.7434,2010199997.0
2008-01-02 19:30:00,0.74325,0.7436,0.74315,0.74325,4716400024.0
2008-01-02 19:35:00,0.7435,0.7437,0.7432,0.7437,4468100079.0
2008-01-02 19:40:00,0.74345,0.7438,0.7434,0.7438,6733800007.0
2008-01-02 19:45:00,0.7437,0.74395,0.7436,0.7439,10539000020.0
2008-01-02 19:50:00,0.7436,0.7439,0.7434,0.7435,3875800002.0
2008-01-02 19:55:00,0.7434,0.7435,0.7433,0.7434,3427200000.0
2008-01-02 20:00:00,0.7433,0.7439,0.7431,0.74375,5384000006.0
2008-01-02 20:05:00,0.74375,0.74375,0.7431,0.7431,2506750000.0
2008-01-02 20:10:00,0.7435,0.7435,0.7431,0.7434,9052900000.0
2008-01-02 20:15:00,0.7434,0.74355,0.7427,0.7427,5904300000.0
2008-01-02 20:20:00,0.7428,0.7436,0.7427,0.7436,6247400000.0
2008-01-02 20:25:00,0.7428,0.74365,0.7427,0.7436,5779300003.0
2008-01-02 20:30:00,0.7429,0.74365,0.7429,0.74365,4931200100.0
2008-01-02 20:35:00,0.7431,0.7432,0.7431,0.7432,3033600000.0
2008-01-02 20:40:00,0.7431,0.744,0.7431,0.74385,8675899947.0
2008-01-02 20:45:00,0.74385,0.7439,0.7436,0.74365,4993099997.0
2008-01-02 20:50:00,0.74365,0.74365,0.7432,0.7435,7631599983.0
2008-01-02 20:55:00,0.7435,0.7436,0.7432,0.7435,4699599964.0
2008-01-02 21:00:00,0.7434,0.7434,0.7433,0.7433,7503600000.0
2008-01-02 21:05:00,0.7434,0.7434,0.7433,0.7433,3751800000.0
2008-01-02 21:10:00,0.7434,0.7435,0.7431,0.7435,5145599998.0
2008-01-02 21:15:00,0.7434,0.7435,0.7428,0.7434,4351199994.0
2008-01-02 21:20:00,0.7428,0.7429,0.74275,0.7428,7189500005.0
2008-01-02 21:25:00,0.7428,0.7429,0.7427,0.74285,7620900003.0
2008-01-02 21:30:00,0.74285,0.7433,0.74285,0.74325,7912099976.0
2008-01-02 21:35:00,0.74325,0.7433,0.74315,0.74315,6310399988.0
2008-01-02 21:40:00,0.7436,0.7437,0.7432,0.7437,7115600059.0
2008-01-02 21:45:00,0.7433,0.74355,0.7431,0.7434,3643799987.0
2008-01-02 21:50:00,0.7435,0.7436,0.74315,0.7434,6865706953.0
2008-01-02 21:55:00,0.74315,0.74345,0.7431,0.74345,4097499986.0
2008-01-02 22:00:00,0.74345,0.7436,0.7433,0.7434,6544299995.0
2008-01-02 22:05:00,0.7434,0.74355,0.7433,0.74345,4517599990.0
2008-01-02 22:10:00,0.74345,0.7436,0.7432,0.7436,7489900084.0
2008-01-02 22:15:00,0.7436,0.7436,0.743,0.74355,7585200000.0
2008-01-02 22:20:00,0.74355,0.74355,0.74335,0.7434,2860600000.0
2008-01-02 22:25:00,0.7435,0.7436,0.7434,0.7436,7163200000.0
2008-01-02 22:30:00,0.7431,0.7432,0.743,0.743,3664800000.0
2008-01-02 22:35:00,0.7431,0.7436,0.7429,0.7436,4886400000.0
2008-01-02 22:40:00,0.7436,0.7437,0.743,0.7431,4094500012.0
2008-01-02 22:45:00,0.7437,0.74375,0.7435,0.7435,3963000013.0
2008-01-02 22:50:00,0.74345,0.74375,0.743,0.74355,3980899999.0
2008-01-02 22:55:00,0.74355,0.74355,0.7426,0.7429,5759299955.0
2008-01-02 23:00:00,0.7434,0.74355,0.7433,0.7435,4480700000.0
2008-01-02 23:05:00,0.7435,0.7435,0.7428,0.74325,6021899994.0
2008-01-02 23:10:00,0.74325,0.7433,0.7431,0.7431,6454300015.0
2008-01-02 23:15:00,0.7431,0.74325,0.74305,0.74315,6389100059.0
2008-01-02 23:20:00,0.74315,0.7432,0.74305,0.7431,4254900000.0
2008-01-02 23:25:00,0.7432,0.74325,0.74305,0.7432,2978600000.0
2008-01-02 23:30:00,0.7431,0.74315,0.7429,0.743,3522100000.0
2008-01-02 23:35:00,0.7431,0.74315,0.7429,0.743,4027599999.0
2008-01-02 23:40:00,0.7429,0.7431,0.7429,0.7431,2577200000.0
2008-01-02 23:45:00,0.743,0.74315,0.74295,0.743,6229699996.0
2008-01-02 23:50:00,0.743,0.7431,0.7429,0.7431,4800000000.0
2008-01-02 23:55:00,0.7431,0.7431,0.7427,0.7429,3006099981.0
2008-01-03 00:00:00,0.7429,0.7429,0.7427,0.7429,1859700000.0
2008-01-03 00:05:00,0.7428,0.743,0.7426,0.74285,4381399986.0
2008-01-03 00:10:00,0.7429,0.7431,0.74285,0.743,4911200039.0
2008-01-03 00:15:00,0.743,0.743,0.74255,0.743,7447400029.0
2008-01-03 00:20:00,0.743,0.743,0.74255,0.743,3656500000.0
2008-01-03 00:25:00,0.74265,0.7429,0.74255,0.7429,5677400006.0
2008-01-03 00:30:00,0.743,0.7432,0.74285,0.743,8464700000.0
2008-01-03 00:35:00,0.7429,0.743,0.74265,0.74285,7223000000.0
2008-01-03 00:40:00,0.7429,0.743,0.74255,0.7429,7473400000.0
2008-01-03 00:45:00,0.7429,0.743,0.7426,0.743,7440100000.0
2008-01-03 00:50:00,0.743,0.743,0.7426,0.7427,9800100000.0
2008-01-03 00:55:00,0.7427,0.743,0.7425,0.7426,9781800000.0
2008-01-03 01:00:00,0.7426,0.74295,0.7425,0.7427,7544300043.0
2008-01-03 01:05:00,0.7425,0.743,0.7425,0.7429,5529700000.0
2008-01-03 01:10:00,0.7429,0.743,0.7425,0.7429,4555500000.0
2008-01-03 01:15:00,0.7429,0.7431,0.7427,0.7429,4670300000.0
2008-01-03 01:20:00,0.7429,0.74295,0.74245,0.74265,4960400000.0
2008-01-03 01:25:00,0.74235,0.743,0.74235,0.7429,6592900000.0
2008-01-03 01:30:00,0.7429,0.74305,0.74285,0.74295,2236400000.0
2008-01-03 01:35:00,0.7423,0.7423,0.7423,0.7423,1001700000.0
2008-01-03 01:40:00,0.74265,0.74285,0.74255,0.7427,6676100000.0
2008-01-03 01:45:00,0.7427,0.7429,0.7423,0.74275,7701000000.0
2008-01-03 01:50:00,0.74275,0.7428,0.7423,0.74275,6500200004.0
2008-01-03 01:55:00,0.74275,0.7428,0.7424,0.7425,7664199998.0
2008-01-03 02:00:00,0.7424,0.7426,0.7424,0.7425,5173200026.0
2008-01-03 02:05:00,0.7424,0.7425,0.7421,0.7421,7811200060.0
2008-01-03 02:10:00,0.7422,0.7427,0.7421,0.74255,7811200060.0
2008-01-03 02:15:00,0.7423,0.7424,0.7422,0.7423,3432000000.0
2008-01-03 02:20:00,0.7423,0.7425,0.74215,0.7425,7669400000.0
2008-01-03 02:25:00,0.7423,0.7425,0.74195,0.7424,6991200000.0
2008-01-03 02:30:00,0.7424,0.7424,0.742,0.7424,3992400000.0
2008-01-03 02:35:00,0.7423,0.74235,0.74185,0.7423,4414300000.0
2008-01-03 02:40:00,0.74215,0.7423,0.74185,0.7423,6108700000.0
2008-01-03 02:45:00,0.7423,0.7424,0.74215,0.7424,3084100000.0
2008-01-03 02:50:00,0.74235,0.7424,0.7421,0.7424,5934200034.0
2008-01-03 02:55:00,0.7421,0.7425,0.742,0.7424,7808000028.0
2008-01-03 03:00:00,0.7421,0.7426,0.7419,0.74235,5992499988.0
2008-01-03 03:05:00,0.74235,0.7426,0.742,0.7422,7637199992.0
2008-01-03 03:10:00,0.742,0.7425,0.7419,0.7425,7620800000.0
2008-01-03 03:15:00,0.7419,0.7423,0.7419,0.74225,7159200000.0
2008-01-03 03:20:00,0.7422,0.7424,0.7419,0.7419,3188699988.0
2008-01-03 03:25:00,0.742,0.7422,0.7419,0.7421,5497600000.0
2008-01-03 03:30:00,0.7423,0.7423,0.7421,0.7421,5311000084.0
2008-01-03 03:35:00,0.7423,0.7423,0.74205,0.7422,8102700042.0
2008-01-03 03:40:00,0.7423,0.7423,0.7421,0.7422,6134400000.0
2008-01-03 03:45:00,0.74225,0.7423,0.7421,0.7422,7431999994.0
2008-01-03 03:50:00,0.7422,0.7423,0.742,0.7423,2744999997.0
2008-01-03 03:55:00,0.7424,0.7424,0.74205,0.74225,3981400000.0
2008-01-03 04:00:00,0.74225,0.7425,0.742,0.7423,6129000000.0
2008-01-03 04:05:00,0.7421,0.7424,0.742,0.7422,6557400000.0
2008-01-03 04:10:00,0.7421,0.7422,0.742,0.7421,4785599976.0
2008-01-03 04:15:00,0.7422,0.7422,0.742,0.7422,4545499944.0
2008-01-03 04:20:00,0.742,0.742,0.7419,0.74195,4645499992.0
2008-01-03 04:25:00,0.74195,0.7423,0.74175,0.7422,4490900006.0
2008-01-03 04:30:00,0.7423,0.7424,0.74195,0.7423,5190300000.0
2008-01-03 04:35:00,0.7422,0.7424,0.7422,0.7424,9788500000.0
2008-01-03 04:40:00,0.74215,0.7424,0.74205,0.74225,8110100003.0
2008-01-03 04:45:00,0.7421,0.7422,0.742,0.742,3525799900.0
2008-01-03 04:50:00,0.7421,0.7422,0.7421,0.7422,3525799900.0
2008-01-03 04:55:00,0.7423,0.7423,0.7422,0.7423,1762899950.0
2008-01-03 05:00:00,0.7424,0.74245,0.7422,0.7423,7617899928.0
2008-01-03 05:05:00,0.7424,0.7425,0.74215,0.74215,5747700000.0
2008-01-03 05:10:00,0.7422,0.74225,0.742,0.74215,4249199887.0
2008-01-03 05:15:00,0.7422,0.7423,0.742,0.7422,8162800000.0
2008-01-03 05:25:00,0.74225,0.7423,0.7419,0.742,1754599982.0
2008-01-03 05:30:00,0.7419,0.7423,0.7417,0.7421,6123399928.0
2008-01-03 05:35:00,0.7418,0.74235,0.7417,0.74235,7299599886.0
2008-01-03 05:40:00,0.74235,0.74235,0.7416,0.7416,6235599989.0
2008-01-03 05:45:00,0.7422,0.74225,0.7416,0.742,7713800000.0
2008-01-03 05:50:00,0.7419,0.7422,0.7417,0.7422,3655199976.0
2008-01-03 05:55:00,0.7422,0.7423,0.74195,0.7421,7469499998.0
2008-01-03 06:00:00,0.7421,0.7423,0.7417,0.7417,6049800000.0
2008-01-03 06:05:00,0.7423,0.7425,0.7421,0.74235,6434399999.0
2008-01-03 06:10:00,0.74235,0.7424,0.7416,0.7423,6915100000.0
2008-01-03 06:15:00,0.7417,0.74225,0.7416,0.7417,6701999981.0
2008-01-03 06:20:00,0.7421,0.7421,0.7417,0.7417,6016000000.0
2008-01-03 06:25:00,0.742,0.74205,0.7417,0.742,5524400002.0
2008-01-03 06:30:00,0.7416,0.7418,0.7416,0.74175,8373600000.0
2008-01-03 06:35:00,0.74175,0.7418,0.7417,0.7418,4693799971.0
2008-01-03 06:40:00,0.7417,0.7417,0.74145,0.74165,4926199997.0
2008-01-03 06:45:00,0.74165,0.7419,0.74165,0.7419,5696599988.0
2008-01-03 06:50:00,0.74175,0.74195,0.74165,0.7418,6457799983.0
2008-01-03 06:55:00,0.7418,0.7419,0.74165,0.74185,7379399994.0
2008-01-03 07:00:00,0.74185,0.742,0.74155,0.742,4050000005.0
2008-01-03 07:05:00,0.7421,0.7424,0.7416,0.7424,2931999980.0
2008-01-03 07:10:00,0.7423,0.7425,0.7414,0.7424,6458399970.0
2008-01-03 07:15:00,0.7425,0.7425,0.74165,0.7424,8771000000.0
2008-01-03 07:20:00,0.7425,0.7426,0.7416,0.7426,8875199997.0
2008-01-03 07:25:00,0.74175,0.7426,0.74165,0.7417,6571199997.0
2008-01-03 07:30:00,0.7425,0.7429,0.74155,0.7423,8124599831.0
2008-01-03 07:35:00,0.7425,0.7427,0.74145,0.74145,3996600000.0
2008-01-03 07:40:00,0.74145,0.7417,0.74145,0.7416,7909900000.0
2008-01-03 07:45:00,0.7416,0.7429,0.74145,0.7428,7332100029.0
2008-01-03 07:50:00,0.7429,0.743,0.74175,0.7429,5807400059.0
2008-01-03 07:55:00,0.743,0.743,0.74165,0.7429,6554000000.0
2008-01-03 08:00:00,0.7428,0.7429,0.7418,0.7427,5915899998.0
2008-01-03 08:05:00,0.7426,0.7427,0.74205,0.74225,3862799997.0
2008-01-03 08:10:00,0.7427,0.7427,0.7425,0.7425,7195200020.0
2008-01-03 08:15:00,0.7426,0.7426,0.7422,0.7424,8994000025.0
2008-01-03 08:20:00,0.7425,0.7426,0.7423,0.7424,9471099996.0
2008-01-03 08:25:00,0.74255,0.7426,0.7423,0.7425,7918599990.0
2008-01-03 08:30:00,0.7426,0.74295,0.7423,0.7424,6365000011.0
2008-01-03 08:35:00,0.7425,0.7432,0.74235,0.74265,7459800120.0
2008-01-03 08:40:00,0.74265,0.74305,0.7426,0.743,4687099964.0
2008-01-03 08:45:00,0.7433,0.7434,0.7428,0.7429,6172200010.0
2008-01-03 08:50:00,0.7433,0.7434,0.7429,0.743,5217100000.0
2008-01-03 08:55:00,0.743,0.7431,0.7428,0.7429,5464999998.0
2008-01-03 09:00:00,0.7429,0.743,0.7426,0.7427,5181099982.0
2008-01-03 09:05:00,0.7427,0.7429,0.7425,0.7425,7235700001.0
2008-01-03 09:10:00,0.7427,0.74285,0.7426,0.74265,5138200000.0
2008-01-03 09:15:00,0.74265,0.743,0.7423,0.74245,7199600008.0
2008-01-03 09:20:00,0.7428,0.7432,0.74225,0.74245,10648600191.0
2008-01-03 09:25:00,0.74245,0.7435,0.74235,0.7433,6354900024.0
2008-01-03 09:30:00,0.7434,0.7434,0.7427,0.743,4932400030.0
2008-01-03 09:35:00,0.743,0.7433,0.7429,0.7433,5711100009.0
2008-01-03 09:40:00,0.7433,0.74345,0.74315,0.7433,5503999992.0
2008-01-03 09:45:00,0.7433,0.7435,0.74325,0.74335,3132299962.0
2008-01-03 09:50:00,0.7434,0.7437,0.7429,0.74355,7268599970.0
2008-01-03 09:55:00,0.74355,0.74365,0.74345,0.7436,7240699999.0
2008-01-03 10:00:00,0.7436,0.744,0.7431,0.7439,6215400065.0
2008-01-03 10:05:00,0.743,0.743,0.7424,0.74255,6898800031.0
2008-01-03 10:10:00,0.74255,0.74295,0.7425,0.7429,5460600058.0
2008-01-03 10:15:00,0.74285,0.7441,0.74285,0.7441,4339249998.0
2008-01-03 10:20:00,0.744,0.7445,0.74295,0.7443,2965599995.0
2008-01-03 10:25:00,0.7434,0.74365,0.7433,0.7434,1619599980.0
2008-01-03 10:30:00,0.7434,0.7438,0.74325,0.7437,2193900005.0
2008-01-03 10:35:00,0.7437,0.7448,0.74315,0.7446,5483499956.0
2008-01-03 10:40:00,0.74335,0.74335,0.743,0.74315,2692300002.0
2008-01-03 10:45:00,0.7431,0.74315,0.74255,0.7428,1528199987.0
2008-01-03 10:50:00,0.7428,0.74315,0.7428,0.74315,3048300006.0
2008-01-03 10:55:00,0.74315,0.7433,0.7431,0.7433,1060899992.0
2008-01-03 11:00:00,0.7433,0.7456,0.7432,0.7455,7998299919.0
2008-01-03 11:05:00,0.74395,0.7456,0.74365,0.74375,8165000037.0
2008-01-03 11:10:00,0.7453,0.7453,0.74395,0.7449,8800599981.0
2008-01-03 11:15:00,0.745,0.7451,0.7448,0.745,10424500035.0
2008-01-03 11:20:00,0.7441,0.7451,0.744,0.74435,5744800011.0
2008-01-03 11:25:00,0.74435,0.74485,0.7443,0.74465,4736299993.0
2008-01-03 11:30:00,0.7458,0.7461,0.7446,0.74475,556500000.0
2008-01-03 11:35:00,0.74475,0.74495,0.74455,0.74475,4023499993.0
2008-01-03 11:40:00,0.74465,0.7451,0.7445,0.7451,2015199989.0
2008-01-03 11:45:00,0.7451,0.74575,0.74505,0.7456,4560129958.0
2008-01-03 11:50:00,0.74555,0.7479,0.74555,0.74565,7305299979.0
2008-01-03 11:55:00,0.74565,0.746,0.74525,0.74535,4788999998.0
2008-01-03 12:00:00,0.74535,0.7479,0.74535,0.7477,7251400032.0
2008-01-03 12:05:00,0.7456,0.7457,0.7454,0.7454,5864200005.0
2008-01-03 12:10:00,0.7454,0.7476,0.74505,0.7476,5801200013.0
2008-01-03 12:15:00,0.745,0.74515,0.7448,0.7451,4463000025.0
2008-01-03 12:20:00,0.7451,0.7454,0.74495,0.7454,3991199999.0
2008-01-03 12:25:00,0.74535,0.747,0.74525,0.747,3517400030.0
2008-01-03 12:30:00,0.746,0.7469,0.7459,0.74645,7600199984.0
2008-01-03 12:35:00,0.7465,0.7467,0.7463,0.74665,8490699974.0
2008-01-03 12:40:00,0.7465,0.7469,0.7465,0.74675,2018000005.0
2008-01-03 12:45:00,0.74675,0.7477,0.7464,0.7465,5927099996.0
2008-01-03 12:50:00,0.74735,0.748,0.7473,0.7479,5683000000.0
2008-01-03 12:55:00,0.74795,0.7482,0.7475,0.74755,3427300000.0
2008-01-03 13:00:00,0.74755,0.7481,0.7475,0.74765,7175299981.0
2008-01-03 13:05:00,0.7477,0.7477,0.7474,0.7475,2134500001.0
2008-01-03 13:10:00,0.7475,0.74785,0.7475,0.7476,5085000006.0
2008-01-03 13:15:00,0.7476,0.7476,0.7474,0.7474,6502599984.0
2008-01-03 13:20:00,0.7474,0.7474,0.7467,0.747,5276499954.0
2008-01-03 13:25:00,0.74705,0.7472,0.74705,0.7471,1798299973.0
2008-01-03 13:30:00,0.7471,0.74715,0.7465,0.74675,4045699999.0
2008-01-03 13:35:00,0.7467,0.7468,0.74655,0.7467,7966800003.0
2008-01-03 13:40:00,0.7467,0.74695,0.74655,0.74685,5689800055.0
2008-01-03 13:45:00,0.74685,0.74705,0.74655,0.7466,2043400012.0
2008-01-03 13:50:00,0.7466,0.74665,0.74645,0.74645,4045200000.0
2008-01-03 13:55:00,0.74645,0.74675,0.7459,0.7465,5578699993.0
2008-01-03 14:00:00,0.74645,0.74705,0.7453,0.74695,6641200023.0
2008-01-03 14:05:00,0.74695,0.74705,0.7468,0.7469,2781399999.0
2008-01-03 14:10:00,0.7469,0.74695,0.7446,0.74675,4814899997.0
2008-01-03 14:15:00,0.74675,0.74705,0.7441,0.7442,9196700038.0
2008-01-03 14:20:00,0.74675,0.74715,0.7436,0.7436,9173899944.0
2008-01-03 14:25:00,0.7471,0.7471,0.7441,0.7468,7272499995.0
2008-01-03 14:30:00,0.7468,0.7471,0.74655,0.74705,4109249997.0
2008-01-03 14:35:00,0.74705,0.7476,0.747,0.74755,5008800007.0
2008-01-03 14:40:00,0.74755,0.7476,0.7473,0.74735,4294999990.0
2008-01-03 14:45:00,0.74735,0.7475,0.747,0.74705,5257299973.0
2008-01-03 14:50:00,0.74705,0.74705,0.746,0.7462,7218400010.0
2008-01-03 14:55:00,0.7449,0.7461,0.7446,0.7446,7578799987.0
2008-01-03 15:00:00,0.7452,0.7457,0.7452,0.74555,4170099991.0
2008-01-03 15:05:00,0.7455,0.7458,0.74525,0.74525,3348400000.0
2008-01-03 15:10:00,0.74525,0.74525,0.74455,0.74475,6345199993.0
2008-01-03 15:15:00,0.7447,0.74505,0.7441,0.74425,4630200024.0
2008-01-03 15:20:00,0.7443,0.74435,0.7436,0.74365,6059200022.0
2008-01-03 15:25:00,0.74365,0.745,0.74365,0.745,4019800014.0
2008-01-03 15:30:00,0.7449,0.745,0.7434,0.7436,6377900014.0
2008-01-03 15:35:00,0.7436,0.7448,0.7431,0.74385,7537900013.0
2008-01-03 15:40:00,0.74385,0.7451,0.7438,0.7444,5639800020.0
2008-01-03 15:45:00,0.7445,0.74505,0.74445,0.74495,3486699996.0
2008-01-03 15:50:00,0.74495,0.74515,0.7447,0.7449,3584199986.0
2008-01-03 15:55:00,0.74495,0.745,0.74465,0.74475,5854700052.0
2008-01-03 16:00:00,0.74475,0.7448,0.74455,0.7446,2872100000.0
2008-01-03 16:05:00,0.7446,0.74465,0.7444,0.7445,1545500000.0
2008-01-03 16:10:00,0.7445,0.7447,0.74435,0.7447,1812500000.0
2008-01-03 16:15:00,0.7447,0.7451,0.7447,0.74495,2571000003.0
2008-01-03 16:20:00,0.74495,0.74525,0.7449,0.74515,2247299999.0
2008-01-03 16:25:00,0.7452,0.7452,0.7449,0.7449,6744700028.0
2008-01-03 16:30:00,0.745,0.7451,0.7446,0.7446,6894850000.0
2008-01-03 16:35:00,0.7446,0.745,0.7446,0.7449,5720099991.0
2008-01-03 16:40:00,0.7449,0.7456,0.7449,0.74545,5851400020.0
2008-01-03 16:45:00,0.74545,0.7459,0.74535,0.7459,6712449996.0
2008-01-03 16:50:00,0.746,0.7469,0.7455,0.7456,4717399999.0
2008-01-03 16:55:00,0.74555,0.7461,0.74555,0.7461,4263199985.0
2008-01-03 17:00:00,0.74605,0.74625,0.7458,0.7459,6591599993.0
2008-01-03 17:05:00,0.74585,0.7466,0.7455,0.74555,5963949966.0
2008-01-03 17:10:00,0.74555,0.747,0.7453,0.747,7958050020.0
2008-01-03 17:15:00,0.7469,0.7471,0.74525,0.7453,8267500015.0
2008-01-03 17:20:00,0.7453,0.747,0.74515,0.7468,6190599996.0
2008-01-03 17:25:00,0.7453,0.7468,0.7451,0.7467,5309599991.0
2008-01-03 17:30:00,0.745,0.7468,0.74495,0.74525,7249349995.0
2008-01-03 17:35:00,0.74525,0.7469,0.74495,0.7451,5955150010.0
2008-01-03 17:40:00,0.7451,0.7469,0.74495,0.7469,6850700001.0
2008-01-03 17:45:00,0.7453,0.747,0.74515,0.7469,7286749966.0
2008-01-03 17:50:00,0.7461,0.747,0.74595,0.7468,9465875020.0
2008-01-03 17:55:00,0.7469,0.74715,0.7466,0.7466,8496024995.0
2008-01-03 18:00:00,0.7467,0.7468,0.74645,0.7467,3359899989.0
2008-01-03 18:05:00,0.74645,0.7467,0.74645,0.7467,2568900000.0
2008-01-03 18:10:00,0.7467,0.7471,0.74665,0.74705,6321150012.0
2008-01-03 18:15:00,0.747,0.7472,0.7464,0.7467,7763349998.0
2008-01-03 18:20:00,0.7466,0.747,0.7466,0.747,2001300000.0
2008-01-03 18:25:00,0.7464,0.7466,0.7462,0.7463,6875000000.0
2008-01-03 18:30:00,0.7462,0.7469,0.7461,0.7463,4782000000.0
2008-01-03 18:35:00,0.7462,0.747,0.7459,0.7459,6790550001.0
2008-01-03 18:40:00,0.7466,0.74705,0.746,0.747,4998699989.0
2008-01-03 18:45:00,0.747,0.74715,0.7469,0.747,4388099969.0
2008-01-03 18:50:00,0.747,0.747,0.7461,0.7462,10059250019.0
2008-01-03 18:55:00,0.7468,0.74685,0.7462,0.7463,7964499997.0
2008-01-03 19:00:00,0.7462,0.74685,0.7461,0.7462,7284799988.0
2008-01-03 19:05:00,0.74685,0.74695,0.7465,0.74685,9897800000.0
2008-01-03 19:10:00,0.74685,0.74695,0.7466,0.7467,4543550023.0
2008-01-03 19:15:00,0.7466,0.74685,0.74655,0.7468,5588099993.0
2008-01-03 19:20:00,0.7468,0.7471,0.74655,0.7466,8718299989.0
2008-01-03 19:25:00,0.7466,0.7471,0.7463,0.7464,6132749979.0
2008-01-03 19:30:00,0.747,0.7471,0.7463,0.7464,5323949966.0
2008-01-03 19:35:00,0.7464,0.74645,0.746,0.74605,2327800002.0
2008-01-03 19:40:00,0.7473,0.7473,0.746,0.74615,8080300004.0
2008-01-03 19:45:00,0.7473,0.7473,0.7461,0.7463,3743700000.0
2008-01-03 19:50:00,0.7463,0.7474,0.7463,0.7473,3146600000.0
2008-01-03 19:55:00,0.7464,0.74645,0.74625,0.74635,4587900022.0
2008-01-03 20:00:00,0.74635,0.74645,0.74625,0.74635,6525700024.0
2008-01-03 20:05:00,0.74635,0.7468,0.74635,0.74675,4958699999.0
2008-01-03 20:10:00,0.74675,0.74675,0.7465,0.7465,4041900000.0
2008-01-03 20:15:00,0.74685,0.7472,0.7463,0.7471,6330100018.0
2008-01-03 20:20:00,0.74715,0.74735,0.74705,0.74735,5564899998.0
2008-01-03 20:25:00,0.74735,0.74735,0.74705,0.7472,6839899989.0
2008-01-03 20:30:00,0.7472,0.7473,0.747,0.74725,7833999994.0
2008-01-03 20:35:00,0.7465,0.7475,0.7464,0.7474,5445000033.0
2008-01-03 20:40:00,0.7473,0.74745,0.7472,0.7473,3306899973.0
2008-01-03 20:45:00,0.7473,0.7474,0.7464,0.7464,4144000000.0
2008-01-03 20:50:00,0.7472,0.74745,0.7471,0.74735,5080299976.0
2008-01-03 20:55:00,0.74735,0.7475,0.7467,0.74725,5431499953.0
2008-01-03 21:00:00,0.7471,0.7473,0.7469,0.7472,1980900000.0
2008-01-03 21:05:00,0.7473,0.7474,0.74675,0.74675,5194499997.0
2008-01-03 21:10:00,0.7473,0.7473,0.7465,0.74655,5920900016.0
2008-01-03 21:15:00,0.74655,0.74665,0.7464,0.7465,7850300084.0
2008-01-03 21:20:00,0.7465,0.7473,0.74635,0.74645,6057299993.0
2008-01-03 21:25:00,0.74645,0.7473,0.74635,0.7465,7229100000.0
2008-01-03 21:30:00,0.7465,0.74655,0.74645,0.7465,5584899973.0
2008-01-03 21:35:00,0.7465,0.7466,0.7464,0.7465,6332400001.0
2008-01-03 21:40:00,0.74645,0.7475,0.74645,0.7474,4947000007.0
2008-01-03 21:45:00,0.74655,0.7475,0.74645,0.7474,2360400001.0
2008-01-03 21:50:00,0.74655,0.7466,0.7465,0.7466,2529600012.0
2008-01-03 21:55:00,0.74675,0.7474,0.74675,0.7474,2760699999.0
2008-01-03 22:00:00,0.7473,0.7473,0.7471,0.74725,3613599984.0
2008-01-03 22:05:00,0.7474,0.7478,0.74725,0.7478,5341000009.0
2008-01-03 22:10:00,0.7479,0.748,0.7472,0.7479,6365500028.0
2008-01-03 22:15:00,0.748,0.748,0.7472,0.7478,3838699997.0
2008-01-03 22:20:00,0.7479,0.7479,0.7472,0.7479,6910200024.0
2008-01-03 22:25:00,0.748,0.7481,0.74735,0.7474,7683200132.0
2008-01-03 22:30:00,0.7473,0.7481,0.7473,0.7475,5155200014.0
2008-01-03 22:35:00,0.7479,0.7479,0.74745,0.7479,2978599997.0
2008-01-03 22:40:00,0.748,0.748,0.74735,0.7475,5487199992.0
2008-01-03 22:45:00,0.7475,0.74755,0.7474,0.7475,6620499941.0
2008-01-03 22:50:00,0.748,0.7483,0.74745,0.7481,5684600065.0
2008-01-03 22:55:00,0.7482,0.7483,0.748,0.7482,10399000325.0
2008-01-03 23:00:00,0.7474,0.7483,0.7473,0.7482,4202600077.0
2008-01-03 23:05:00,0.74745,0.7482,0.74745,0.7478,5582899998.0
2008-01-03 23:10:00,0.7478,0.7481,0.74775,0.74795,5420400001.0
2008-01-03 23:15:00,0.74795,0.74805,0.74775,0.7478,7031199998.0
2008-01-03 23:20:00,0.74785,0.74805,0.7475,0.7477,4219199970.0
2008-01-03 23:25:00,0.74805,0.74825,0.7479,0.74815,6753899969.0
2008-01-03 23:30:00,0.74815,0.74815,0.748,0.74815,5152000008.0
2008-01-03 23:35:00,0.7481,0.7481,0.7472,0.74785,8310100108.0
2008-01-03 23:40:00,0.74785,0.7481,0.74785,0.74795,5853499996.0
2008-01-03 23:45:00,0.74795,0.7481,0.7479,0.7481,4556899997.0
2008-01-03 23:50:00,0.7481,0.74835,0.74795,0.7482,2298200000.0
2008-01-03 23:55:00,0.74815,0.7482,0.74795,0.7482,4015400000.0
2008-01-04 00:00:00,0.7482,0.7482,0.7473,0.7482,7403400000.0
2008-01-04 00:05:00,0.7482,0.7482,0.74795,0.74795,5616100000.0
2008-01-04 00:10:00,0.74795,0.74805,0.74775,0.7479,3721099968.0
2008-01-04 00:20:00,0.7472,0.7473,0.7471,0.7471,3577200000.0
2008-01-04 00:25:00,0.7472,0.7474,0.7471,0.74735,5119400000.0
2008-01-04 00:30:00,0.7474,0.7474,0.7473,0.74735,705700001.0
2008-01-04 00:35:00,0.7471,0.7472,0.74705,0.7472,3993599987.0
2008-01-04 00:40:00,0.7472,0.7472,0.7471,0.7472,1975399995.0
2008-01-04 00:45:00,0.7469,0.7472,0.7469,0.7472,6281800000.0
2008-01-04 00:50:00,0.7472,0.7473,0.7469,0.7473,8142500006.0
2008-01-04 00:55:00,0.7468,0.74745,0.7468,0.7474,7611200000.0
2008-01-04 01:00:00,0.7473,0.74745,0.7472,0.7474,5238400016.0
2008-01-04 01:05:00,0.7474,0.74755,0.747,0.7474,5289499980.0
2008-01-04 01:10:00,0.7474,0.74745,0.747,0.7471,6860699993.0
2008-01-04 01:15:00,0.747,0.7476,0.747,0.74725,7410600130.0
2008-01-04 01:20:00,0.74725,0.7477,0.7469,0.7471,8507800183.0
2008-01-04 01:25:00,0.7478,0.7478,0.747,0.7471,4521200000.0
2008-01-04 01:30:00,0.7474,0.7474,0.74705,0.7471,4574400000.0
2008-01-04 01:35:00,0.74687,0.7473,0.74685,0.747,6636800002.0
2008-01-04 01:40:00,0.7475,0.7478,0.7468,0.7478,4401400000.0
2008-01-04 01:45:00,0.7477,0.7478,0.74675,0.7477,5172499933.0
2008-01-04 01:50:00,0.7478,0.7479,0.74685,0.7476,8686299857.0
2008-01-04 01:55:00,0.7474,0.7477,0.74665,0.74665,9084699979.0
2008-01-04 02:00:00,0.74665,0.7476,0.74665,0.74695,7105500000.0
2008-01-04 02:05:00,0.7476,0.7477,0.7476,0.7476,2766800000.0
2008-01-04 02:10:00,0.7471,0.7477,0.74705,0.7476,2155600000.0
2008-01-04 02:15:00,0.7475,0.7478,0.74725,0.7478,1733500000.0
2008-01-04 02:20:00,0.7478,0.7479,0.7474,0.7474,6310499946.0
2008-01-04 02:25:00,0.7476,0.7476,0.7473,0.7474,6491999840.0
2008-01-04 02:30:00,0.74755,0.7476,0.7473,0.7473,4404399977.0
2008-01-04 02:35:00,0.7474,0.7475,0.7472,0.7474,2217000000.0
2008-01-04 02:40:00,0.7476,0.7477,0.7473,0.7474,4702799980.0
2008-01-04 02:45:00,0.7475,0.7477,0.7473,0.7477,8246399960.0
2008-01-04 02:50:00,0.7476,0.7478,0.7474,0.7477,10307999950.0
2008-01-04 02:55:00,0.7476,0.7477,0.7474,0.7474,9903400050.0
2008-01-04 03:00:00,0.7473,0.74765,0.7473,0.74745,7841800060.0
2008-01-04 03:05:00,0.74755,0.74765,0.7473,0.74755,5543650002.0
2008-01-04 03:10:00,0.7473,0.74755,0.7472,0.7474,2349000004.0
2008-01-04 03:15:00,0.7473,0.7477,0.7473,0.7476,9018900012.0
2008-01-04 03:20:00,0.7477,0.7479,0.74745,0.7475,5383900028.0
2008-01-04 03:25:00,0.7477,0.7479,0.7473,0.74745,4088500036.0
2008-01-04 03:30:00,0.74745,0.7475,0.74725,0.74735,6746399929.0
2008-01-04 03:35:00,0.7476,0.7477,0.7473,0.7474,4478800002.0
2008-01-04 03:40:00,0.7474,0.7478,0.74725,0.74735,7809099906.0
2008-01-04 03:45:00,0.74735,0.7478,0.7473,0.7476,4759499955.0
2008-01-04 03:50:00,0.7476,0.7477,0.7474,0.74765,5305600000.0
2008-01-04 03:55:00,0.7474,0.7477,0.7474,0.74745,7634700005.0
2008-01-04 04:00:00,0.74745,0.74745,0.74725,0.74725,5504200074.0
2008-01-04 04:05:00,0.74725,0.74735,0.7472,0.74725,6387900018.0
2008-01-04 04:10:00,0.74725,0.7474,0.74715,0.7473,6452100010.0
2008-01-04 04:15:00,0.7473,0.7476,0.7473,0.7475,5505299993.0
2008-01-04 04:20:00,0.7475,0.7479,0.7471,0.74775,6671199973.0
2008-01-04 04:25:00,0.7472,0.74775,0.747,0.7477,7711500000.0
2008-01-04 04:30:00,0.747,0.7477,0.747,0.7473,8281300000.0
2008-01-04 04:35:00,0.7472,0.7477,0.7472,0.7477,8098100000.0
2008-01-04 04:40:00,0.7477,0.7477,0.7474,0.7476,4774799990.0
2008-01-04 04:45:00,0.7474,0.7477,0.7473,0.7477,4937600000.0
2008-01-04 04:50:00,0.7474,0.74755,0.7473,0.7474,4657499979.0
2008-01-04 04:55:00,0.7476,0.7476,0.74725,0.7475,4344599945.0
2008-01-04 05:00:00,0.7474,0.7475,0.74725,0.7475,2035300000.0
2008-01-04 05:05:00,0.7474,0.7475,0.7474,0.7474,2820800000.0
2008-01-04 05:10:00,0.7473,0.7476,0.74725,0.7473,6194199994.0
2008-01-04 05:15:00,0.7477,0.7477,0.74725,0.7473,7216000000.0
2008-01-04 05:20:00,0.7473,0.7477,0.7471,0.7477,5579000001.0
2008-01-04 05:25:00,0.7476,0.7477,0.74695,0.7473,4810799963.0
2008-01-04 05:30:00,0.7476,0.7478,0.747,0.7476,6866000088.0
2008-01-04 05:35:00,0.7477,0.7477,0.7476,0.7476,7940800176.0
2008-01-04 05:40:00,0.7475,0.7477,0.7475,0.7476,5955600132.0
2008-01-04 05:45:00,0.74755,0.748,0.74735,0.7479,6003700044.0
2008-01-04 05:50:00,0.748,0.748,0.7474,0.7474,3357400000.0
2008-01-04 05:55:00,0.7478,0.7478,0.7474,0.7475,6963299898.0
2008-01-04 06:00:00,0.7475,0.7475,0.7474,0.74745,4188500000.0
2008-01-04 06:05:00,0.74745,0.7476,0.7473,0.7474,3475800000.0
2008-01-04 06:10:00,0.7473,0.7475,0.7473,0.7475,6221999910.0
2008-01-04 06:15:00,0.74755,0.7476,0.7471,0.7472,3407000000.0
2008-01-04 06:20:00,0.7476,0.7478,0.7472,0.7477,5806499960.0
2008-01-04 06:25:00,0.7477,0.7477,0.7471,0.7477,6990299981.0
2008-01-04 06:30:00,0.7471,0.7472,0.7471,0.7471,2187199996.0
2008-01-04 06:35:00,0.747,0.7471,0.7469,0.7469,4374399992.0
2008-01-04 06:40:00,0.7476,0.74765,0.7469,0.7469,4730099945.0
2008-01-04 06:45:00,0.7476,0.74765,0.7469,0.7471,7152300000.0
2008-01-04 06:50:00,0.7479,0.748,0.747,0.7479,6979000004.0
2008-01-04 06:55:00,0.7479,0.7479,0.747,0.74765,4962699988.0
2008-01-04 07:00:00,0.7477,0.7478,0.7469,0.7475,9232900000.0
2008-01-04 07:05:00,0.7475,0.7476,0.747,0.7475,3080699998.0
2008-01-04 07:10:00,0.7475,0.7476,0.7469,0.7474,6779800000.0
2008-01-04 07:15:00,0.7474,0.7475,0.747,0.74705,6701599981.0
2008-01-04 07:20:00,0.74705,0.7473,0.7469,0.7469,7141400000.0
2008-01-04 07:25:00,0.7471,0.74725,0.74685,0.7472,7029299995.0
2008-01-04 07:30:00,0.7472,0.74725,0.7467,0.7468,7968100021.0
2008-01-04 07:40:00,0.7469,0.747,0.7467,0.7467,8668700000.0
2008-01-04 07:45:00,0.7467,0.7471,0.7467,0.747,7989999999.0
2008-01-04 07:50:00,0.7471,0.7471,0.7469,0.74705,5280499919.0
2008-01-04 07:55:00,0.7468,0.7471,0.7468,0.747,7369899995.0
2008-01-04 08:00:00,0.747,0.7474,0.74685,0.7473,8859599998.0
2008-01-04 08:05:00,0.7469,0.7474,0.7469,0.7472,7513400000.0
2008-01-04 08:10:00,0.747,0.7471,0.74665,0.74675,7979599989.0
2008-01-04 08:15:00,0.7471,0.7471,0.74675,0.7468,4324200000.0
2008-01-04 08:20:00,0.7468,0.7471,0.7466,0.7471,6743000009.0
2008-01-04 08:25:00,0.74675,0.74685,0.7466,0.74675,2009299993.0
2008-01-04 08:30:00,0.74675,0.7469,0.7465,0.74675,3439599997.0
2008-01-04 08:35:00,0.7468,0.74685,0.7467,0.7468,4286600000.0
2008-01-04 08:40:00,0.7468,0.7469,0.7467,0.74675,1658600000.0
2008-01-04 08:45:00,0.74675,0.7471,0.74675,0.74695,1527700000.0
2008-01-04 08:50:00,0.74695,0.7472,0.74685,0.7469,1594300002.0
2008-01-04 08:55:00,0.7469,0.7471,0.7468,0.747,2451400000.0
2008-01-04 09:00:00,0.747,0.74745,0.74695,0.7474,2841599993.0
2008-01-04 09:05:00,0.7474,0.7475,0.74725,0.7473,2969799995.0
2008-01-04 09:10:00,0.74725,0.74735,0.7464,0.74705,4671899958.0
2008-01-04 09:15:00,0.74705,0.74725,0.7459,0.7459,6810099983.0
2008-01-04 09:20:00,0.7458,0.7472,0.7457,0.7471,8771199994.0
2008-01-04 09:25:00,0.7471,0.7472,0.7458,0.7459,5545799966.0
2008-01-04 09:30:00,0.7477,0.74825,0.746,0.7482,6000000033.0
2008-01-04 09:35:00,0.7482,0.74855,0.74795,0.748,4359499993.0
2008-01-04 09:40:00,0.748,0.74805,0.74725,0.74735,8175700006.0
2008-01-04 09:45:00,0.7462,0.74755,0.7461,0.7474,7257400003.0
2008-01-04 09:50:00,0.7474,0.7474,0.7463,0.7463,8510700002.0
2008-01-04 09:55:00,0.7467,0.7468,0.7463,0.74675,6787999910.0
2008-01-04 10:00:00,0.74675,0.74695,0.7463,0.7465,2512099973.0
2008-01-04 10:05:00,0.7465,0.74665,0.7463,0.74665,2037999960.0
2008-01-04 10:10:00,0.74665,0.74675,0.7463,0.7464,3516050005.0
2008-01-04 10:15:00,0.74635,0.74655,0.74595,0.746,6909500033.0
2008-01-04 10:20:00,0.746,0.7466,0.74585,0.7466,3532799992.0
2008-01-04 10:25:00,0.7458,0.7461,0.7458,0.746,3381200017.0
2008-01-04 10:30:00,0.746,0.74635,0.7458,0.7463,7398450092.0
2008-01-04 10:35:00,0.74625,0.7464,0.7441,0.74595,3183300009.0
2008-01-04 10:40:00,0.7459,0.7462,0.7459,0.7461,4467899967.0
2008-01-04 10:45:00,0.7443,0.7464,0.7443,0.7444,6843300018.0
2008-01-04 10:50:00,0.7463,0.74655,0.7437,0.74645,6881200063.0
2008-01-04 10:55:00,0.74645,0.74645,0.7438,0.7464,9759100004.0
2008-01-04 11:00:00,0.744,0.744,0.7431,0.7432,6635999985.0
2008-01-04 11:05:00,0.7431,0.74665,0.7431,0.7434,5782699990.0
2008-01-04 11:10:00,0.7435,0.7436,0.7432,0.7432,2369500010.0
2008-01-04 11:15:00,0.7467,0.7468,0.7465,0.74655,1012600002.0
2008-01-04 11:20:00,0.74655,0.74665,0.7431,0.7431,7579399947.0
2008-01-04 11:25:00,0.743,0.7434,0.743,0.7433,8581600016.0
2008-01-04 11:30:00,0.7466,0.7466,0.7431,0.7433,6046300023.0
2008-01-04 11:35:00,0.7446,0.7446,0.7441,0.74445,4424600036.0
2008-01-04 11:40:00,0.743,0.74455,0.7429,0.7445,3920000000.0
2008-01-04 11:45:00,0.7445,0.7446,0.7442,0.74445,1726849999.0
2008-01-04 11:50:00,0.74445,0.74445,0.7424,0.74375,6482150066.0
2008-01-04 11:55:00,0.7424,0.7441,0.7424,0.74405,7154700026.0
2008-01-04 12:00:00,0.74405,0.74405,0.7429,0.74325,6381400014.0
2008-01-04 12:05:00,0.74325,0.74355,0.74315,0.74325,3513299979.0
2008-01-04 12:10:00,0.743,0.7436,0.7429,0.743,6088599990.0
2008-01-04 12:15:00,0.7431,0.74345,0.743,0.743,5761599996.0
2008-01-04 12:20:00,0.7429,0.743,0.7429,0.7429,6285599994.0
2008-01-04 12:25:00,0.7428,0.74345,0.7427,0.7434,10475999990.0
2008-01-04 12:30:00,0.7433,0.7435,0.74315,0.7433,6660600005.0
2008-01-04 12:35:00,0.7433,0.7436,0.7431,0.7435,7142500013.0
2008-01-04 12:40:00,0.74315,0.7438,0.7425,0.74255,3028825001.0
2008-01-04 12:45:00,0.74255,0.7428,0.7425,0.74255,3365505037.0
2008-01-04 12:50:00,0.7438,0.7441,0.7425,0.7425,859000000.0
2008-01-04 12:55:00,0.7425,0.74285,0.74245,0.74285,4408899969.0
2008-01-04 13:00:00,0.74285,0.7444,0.74275,0.7444,4631700017.0
2008-01-04 13:05:00,0.7443,0.7446,0.7443,0.7446,8225500065.0
2008-01-04 13:10:00,0.74295,0.7445,0.74295,0.7445,7973000004.0
2008-01-04 13:15:00,0.7446,0.7449,0.7445,0.7448,10546499985.0
2008-01-04 13:20:00,0.7447,0.7448,0.74295,0.7448,10322700025.0
2008-01-04 13:25:00,0.743,0.7449,0.7428,0.7448,7604999999.0
2008-01-04 13:30:00,0.7449,0.7449,0.7429,0.74325,5083999983.0
2008-01-04 13:35:00,0.74325,0.74365,0.74325,0.74365,5731100011.0
2008-01-04 13:40:00,0.7437,0.7448,0.7437,0.7438,5436900073.0
2008-01-04 13:45:00,0.7447,0.7448,0.74365,0.7438,7647299980.0
2008-01-04 13:50:00,0.7438,0.7447,0.74365,0.7447,4146050010.0
2008-01-04 13:55:00,0.744,0.7449,0.74395,0.7448,7858899991.0
2008-01-04 14:00:00,0.7449,0.7452,0.74425,0.745,5522599966.0
2008-01-04 14:05:00,0.7449,0.7451,0.7448,0.7448,3485200000.0
2008-01-04 14:10:00,0.7447,0.7448,0.7446,0.7448,4356500000.0
2008-01-04 14:15:00,0.7449,0.7451,0.7447,0.7448,5299399934.0
2008-01-04 14:20:00,0.7448,0.74485,0.7445,0.7447,8897899978.0
2008-01-04 14:25:00,0.74475,0.745,0.74465,0.74485,3724500002.0
2008-01-04 14:30:00,0.7449,0.7467,0.7448,0.7464,6078199964.0
2008-01-04 14:35:00,0.74465,0.7469,0.74465,0.7448,4721699971.0
2008-01-04 14:40:00,0.7448,0.7466,0.7447,0.7449,6193000016.0
2008-01-04 14:45:00,0.74485,0.74495,0.74465,0.74475,2634499936.0
2008-01-04 14:50:00,0.74475,0.7467,0.7446,0.74475,4155099995.0
2008-01-04 14:55:00,0.7448,0.745,0.74475,0.7449,3447299965.0
2008-01-04 15:00:00,0.7473,0.7473,0.7449,0.74515,5984600056.0
2008-01-04 15:05:00,0.74515,0.7481,0.74485,0.74485,6777450012.0
2008-01-04 15:10:00,0.74485,0.7478,0.74475,0.7476,6293199996.0
2008-01-04 15:15:00,0.7475,0.7476,0.74485,0.74485,4992300001.0
2008-01-04 15:20:00,0.74485,0.7472,0.74455,0.7472,6875299998.0
2008-01-04 15:25:00,0.7473,0.7474,0.74455,0.74485,6548899999.0
2008-01-04 15:30:00,0.74495,0.7473,0.74485,0.74645,4970199989.0
2008-01-04 15:35:00,0.74645,0.747,0.7463,0.74655,5921000005.0
2008-01-04 15:40:00,0.74655,0.7478,0.7463,0.7466,7791600012.0
2008-01-04 15:45:00,0.7466,0.74715,0.74655,0.7467,2812909992.0
2008-01-04 15:50:00,0.7467,0.747,0.7465,0.74695,3746099992.0
2008-01-04 15:55:00,0.74695,0.7475,0.74685,0.74725,6160799985.0
2008-01-04 16:00:00,0.74725,0.74755,0.7472,0.74745,3840000008.0
2008-01-04 16:05:00,0.74745,0.7482,0.7474,0.7477,3616449986.0
2008-01-04 16:10:00,0.7477,0.7479,0.74755,0.74765,3213000001.0
2008-01-04 16:15:00,0.74765,0.74765,0.74715,0.74735,4955599974.0
2008-01-04 16:20:00,0.7474,0.7474,0.747,0.74725,5629599998.0
2008-01-04 16:25:00,0.74725,0.7475,0.7472,0.74745,5002699991.0
2008-01-04 16:30:00,0.74745,0.7477,0.74735,0.74765,2933099999.0
2008-01-04 16:35:00,0.74765,0.74785,0.74725,0.74735,5035349997.0
2008-01-04 16:40:00,0.74735,0.7479,0.74725,0.7478,3272499993.0
2008-01-04 16:45:00,0.7478,0.74875,0.74775,0.7485,5154300005.0
2008-01-04 16:50:00,0.7485,0.749,0.7483,0.74835,5203999994.0
2008-01-04 16:55:00,0.74835,0.74855,0.74815,0.7482,4268200011.0
2008-01-04 17:00:00,0.7482,0.74825,0.74765,0.7482,5276949998.0
2008-01-04 17:05:00,0.74825,0.74825,0.7473,0.74745,6317999983.0
2008-01-04 17:10:00,0.7485,0.7488,0.74695,0.7485,7085000009.0
2008-01-04 17:15:00,0.7472,0.74765,0.7472,0.7474,3093699994.0
2008-01-04 17:20:00,0.74745,0.74765,0.74725,0.7475,2920999996.0
2008-01-04 17:25:00,0.7475,0.7477,0.74715,0.7477,3660000007.0
2008-01-04 17:30:00,0.7477,0.7478,0.74745,0.74745,3708199985.0
2008-01-04 17:35:00,0.74745,0.7477,0.74745,0.7476,5755799995.0
2008-01-04 17:40:00,0.74765,0.7481,0.74735,0.7481,5759400009.0
2008-01-04 17:45:00,0.7473,0.7482,0.7473,0.7482,2728500001.0
2008-01-04 17:50:00,0.74785,0.74805,0.74775,0.7479,4494199993.0
2008-01-04 17:55:00,0.7479,0.74855,0.7478,0.74825,3477600018.0
2008-01-04 18:00:00,0.74825,0.74835,0.74815,0.7483,1273800003.0
2008-01-04 18:05:00,0.7483,0.74855,0.7482,0.74845,770900004.0
2008-01-04 18:10:00,0.74845,0.7489,0.74845,0.7485,2808200007.0
2008-01-04 18:15:00,0.7485,0.74855,0.7481,0.7483,8576000008.0
2008-01-04 18:20:00,0.7483,0.7485,0.7482,0.74835,5495500031.0
2008-01-04 18:25:00,0.74835,0.7484,0.748,0.748,4780500005.0
2008-01-04 18:30:00,0.748,0.74825,0.748,0.74815,2939599996.0
2008-01-04 18:35:00,0.7481,0.7482,0.74795,0.748,3129699995.0
2008-01-04 18:40:00,0.74795,0.7482,0.7479,0.74815,3391699983.0
2008-01-04 18:45:00,0.7481,0.74835,0.74805,0.7483,2936100007.0
2008-01-04 18:50:00,0.7483,0.7484,0.7482,0.7483,5103000012.0
2008-01-04 18:55:00,0.74825,0.74845,0.74825,0.7484,4887466400.0
2008-01-04 19:00:00,0.7484,0.74845,0.74815,0.7482,3862199996.0
2008-01-04 19:05:00,0.7482,0.74845,0.7482,0.74835,3293999999.0
2008-01-04 19:10:00,0.74835,0.74835,0.74815,0.7483,1507399998.0
2008-01-04 19:15:00,0.7483,0.7484,0.7481,0.7484,4150600014.0
2008-01-04 19:20:00,0.74835,0.74855,0.7483,0.7484,1298099996.0
2008-01-04 19:25:00,0.7484,0.7487,0.74815,0.7482,4314900015.0
2008-01-04 19:30:00,0.74825,0.74895,0.74825,0.7486,4492299997.0
2008-01-04 19:35:00,0.74855,0.7487,0.74845,0.74865,4567999985.0
2008-01-04 19:40:00,0.74865,0.74885,0.7483,0.7484,2928500010.0
2008-01-04 19:45:00,0.7484,0.7489,0.7484,0.74875,4012500008.0
2008-01-04 19:50:00,0.7487,0.74875,0.74835,0.7486,3023699997.0
2008-01-04 19:55:00,0.7486,0.74885,0.7485,0.74875,4165699985.0
2008-01-04 20:00:00,0.74875,0.74895,0.7485,0.74885,5283999996.0
2008-01-04 20:05:00,0.74885,0.74915,0.74885,0.74905,3712799994.0
2008-01-04 20:10:00,0.74905,0.74905,0.7486,0.7486,2339100001.0
2008-01-04 20:15:00,0.7486,0.74865,0.74845,0.7485,3870499986.0
2008-01-04 20:20:00,0.74855,0.7487,0.74845,0.74855,1345800006.0
2008-01-04 20:25:00,0.74855,0.74865,0.74845,0.7485,1025100003.0
2008-01-04 20:30:00,0.7485,0.7486,0.74845,0.74855,1162100013.0
2008-01-04 20:35:00,0.7485,0.74865,0.74845,0.74855,310599998.0
2008-01-04 20:40:00,0.74855,0.74865,0.7485,0.74855,791099997.0
2008-01-04 20:45:00,0.74855,0.74865,0.7485,0.7486,1078500000.0
2008-01-04 20:50:00,0.7486,0.74865,0.74835,0.74835,1062699998.0
2008-01-04 20:55:00,0.74835,0.74845,0.7483,0.74835,1474299986.0
2008-01-04 21:00:00,0.7484,0.7485,0.74825,0.74835,3057000008.0
2008-01-04 21:05:00,0.74835,0.74855,0.74825,0.74855,836200003.0
2008-01-04 21:10:00,0.7485,0.74875,0.74835,0.74865,2956999993.0
2008-01-04 21:15:00,0.74865,0.7489,0.7485,0.7486,4267999965.0
2008-01-04 21:20:00,0.74865,0.7488,0.7486,0.74865,2064300028.0
2008-01-04 21:25:00,0.74865,0.7487,0.7484,0.74865,3713100004.0
2008-01-04 21:30:00,0.74865,0.749,0.74855,0.74885,4118999988.0
2008-01-04 21:35:00,0.74885,0.74885,0.74865,0.7488,778000009.0
2008-01-04 21:40:00,0.74875,0.7489,0.74865,0.74875,696400005.0
2008-01-04 21:45:00,0.7487,0.7488,0.74865,0.74875,665999998.0
2008-01-04 21:50:00,0.7487,0.7488,0.74865,0.7487,1505100016.0
2008-01-04 21:55:00,0.74875,0.74895,0.74865,0.7489,2728400021.0
2008-01-04 22:00:00,0.7489,0.749,0.7488,0.7489,1368599993.0
2008-01-04 22:05:00,0.74885,0.7489,0.74875,0.7488,1889100007.0
2008-01-04 22:10:00,0.7488,0.74905,0.7488,0.74895,1929700003.0
2008-01-04 22:15:00,0.74895,0.74895,0.7488,0.7488,1271799990.0
2008-01-04 22:20:00,0.74885,0.749,0.7488,0.74885,2375400017.0
2008-01-04 22:25:00,0.74885,0.74895,0.74875,0.7488,2262700000.0
2008-01-04 22:30:00,0.7488,0.74895,0.74875,0.74895,656500007.0
2008-01-04 22:35:00,0.74895,0.74895,0.7487,0.7488,1292400000.0
2008-01-04 22:40:00,0.74875,0.74885,0.7486,0.7487,392500000.0
2008-01-04 22:45:00,0.7487,0.7487,0.7483,0.7486,2352200000.0
2008-01-04 22:50:00,0.74865,0.74865,0.7484,0.74845,419300000.0
2008-01-04 22:55:00,0.74845,0.74845,0.7481,0.74815,873900000.0
2008-01-04 23:00:00,0.74815,0.7482,0.7475,0.74792,4648400012.0
2008-01-04 23:05:00,0.74792,0.74801,0.74761,0.74772,5410500020.0
2008-01-04 23:10:00,0.74775,0.74784,0.74757,0.74777,5509100015.0
2008-01-04 23:15:00,0.74774,0.74779,0.74723,0.7476,5008400008.0
2008-01-04 23:20:00,0.7476,0.74778,0.74737,0.74765,5369700017.0
2008-01-04 23:25:00,0.74765,0.74793,0.7473,0.7477,4975700004.0
2008-01-04 23:30:00,0.74773,0.74789,0.74755,0.7477,5238200010.0
2008-01-04 23:35:00,0.74769,0.74772,0.7471,0.7474,5086400005.0
2008-01-04 23:40:00,0.7474,0.74742,0.74683,0.74715,4861100014.0
2008-01-04 23:45:00,0.74713,0.74723,0.74691,0.74705,5127700011.0
2008-01-04 23:50:00,0.74702,0.74722,0.74655,0.74692,4628400011.0
2008-01-04 23:55:00,0.7469,0.7469,0.74632,0.74655,5319800013.0
2008-01-07 00:00:00,0.7468,0.7469,0.7465,0.7465,7438400008.0
2008-01-07 00:05:00,0.7465,0.7476,0.7465,0.7476,4047599999.0
2008-01-07 00:10:00,0.7477,0.7477,0.7465,0.7468,1995300000.0
2008-01-07 00:15:00,0.7468,0.7468,0.7466,0.7468,4151900000.0
2008-01-07 00:20:00,0.7468,0.7468,0.7466,0.7466,3352400000.0
2008-01-07 00:25:00,0.7466,0.74687,0.7464,0.74669,2312800000.0
2008-01-07 00:30:00,0.7466,0.74705,0.74655,0.74705,337100000.0
2008-01-07 00:35:00,0.74705,0.7471,0.74685,0.74705,1111300000.0
2008-01-07 00:40:00,0.747,0.7471,0.74675,0.7469,698899999.0
2008-01-07 00:45:00,0.7469,0.74695,0.7467,0.74695,1823599990.0
2008-01-07 00:50:00,0.74695,0.74705,0.74675,0.747,563399995.0
2008-01-07 00:55:00,0.747,0.7471,0.74685,0.74705,143000000.0
2008-01-07 01:00:00,0.747,0.7473,0.74675,0.74725,566500002.0
2008-01-07 01:05:00,0.74725,0.74765,0.74725,0.74755,725700000.0
2008-01-07 01:10:00,0.74755,0.74775,0.7474,0.7477,899200002.0
2008-01-07 01:15:00,0.74765,0.7478,0.74745,0.7477,1140600004.0
2008-01-07 01:20:00,0.7477,0.7478,0.74755,0.7476,845000000.0
2008-01-07 01:25:00,0.7476,0.7478,0.7475,0.7478,343700000.0
2008-01-07 01:30:00,0.7478,0.7478,0.74755,0.7477,468000000.0
2008-01-07 01:35:00,0.7477,0.74785,0.7476,0.7478,891400000.0
2008-01-07 01:40:00,0.7478,0.748,0.7477,0.7478,1479400000.0
2008-01-07 01:45:00,0.7478,0.7478,0.74765,0.7478,788100000.0
2008-01-07 01:50:00,0.7478,0.7479,0.74765,0.7477,298400000.0
2008-01-07 01:55:00,0.7477,0.7479,0.74765,0.7479,691500000.0
2008-01-07 02:00:00,0.74785,0.748,0.7477,0.7478,2013200011.0
2008-01-07 02:05:00,0.7478,0.748,0.7478,0.74795,1062199994.0
2008-01-07 02:10:00,0.74795,0.7481,0.7479,0.7481,511899994.0
2008-01-07 02:15:00,0.7481,0.7481,0.7479,0.748,979999989.0
2008-01-07 02:20:00,0.748,0.748,0.7478,0.7478,1169400018.0
2008-01-07 02:25:00,0.7478,0.7479,0.7476,0.74765,2181200000.0
2008-01-07 02:30:00,0.74765,0.7478,0.7476,0.7477,1874599979.0
2008-01-07 02:35:00,0.7477,0.7477,0.74755,0.7477,1143599998.0
2008-01-07 02:40:00,0.7477,0.7478,0.7475,0.7478,2152199981.0
2008-01-07 02:45:00,0.7478,0.7478,0.74755,0.74765,928799996.0
2008-01-07 02:50:00,0.7477,0.7477,0.7476,0.7477,1859700019.0
2008-01-07 02:55:00,0.7477,0.7478,0.74755,0.7478,3489500049.0
2008-01-07 03:00:00,0.7478,0.7478,0.7476,0.7477,4332099979.0
2008-01-07 03:05:00,0.74775,0.7478,0.7476,0.7477,2381399992.0
2008-01-07 03:10:00,0.74775,0.7478,0.7476,0.7478,1731999989.0
2008-01-07 03:15:00,0.7478,0.7478,0.74735,0.7476,3129599992.0
2008-01-07 03:20:00,0.7476,0.74765,0.7475,0.74755,4263699995.0
2008-01-07 03:25:00,0.7476,0.74765,0.7474,0.7476,5165599979.0
2008-01-07 03:30:00,0.7476,0.74765,0.7474,0.7474,3657599979.0
2008-01-07 03:35:00,0.7476,0.7476,0.7474,0.7474,731000007.0
2008-01-07 03:40:00,0.74755,0.7477,0.74745,0.7476,2085900016.0
2008-01-07 03:45:00,0.7476,0.74765,0.7472,0.74735,2656199995.0
2008-01-07 03:50:00,0.7473,0.7474,0.7472,0.74735,1894099978.0
2008-01-07 03:55:00,0.74735,0.7474,0.7472,0.74735,2488800006.0
2008-01-07 04:00:00,0.7472,0.7474,0.74715,0.7474,2511799982.0
2008-01-07 04:05:00,0.7474,0.74745,0.74715,0.7474,1999000000.0
2008-01-07 04:10:00,0.7474,0.74745,0.7473,0.7474,1777000024.0
2008-01-07 04:15:00,0.7474,0.74745,0.7473,0.7474,999000000.0
2008-01-07 04:20:00,0.7474,0.7474,0.7472,0.7474,1910500007.0
2008-01-07 04:25:00,0.7474,0.7474,0.7473,0.74735,1261300000.0
2008-01-07 04:30:00,0.74735,0.7476,0.7472,0.7476,1577199999.0
2008-01-07 04:35:00,0.7476,0.74765,0.7471,0.74715,6172300016.0
2008-01-07 04:40:00,0.7471,0.7472,0.74695,0.747,2576399983.0
2008-01-07 04:45:00,0.747,0.74715,0.74685,0.74695,3745799994.0
2008-01-07 04:50:00,0.747,0.747,0.7466,0.74685,4080200014.0
2008-01-07 04:55:00,0.7468,0.74715,0.7468,0.74715,4180700022.0
2008-01-07 05:00:00,0.7471,0.74715,0.74675,0.7468,5081400026.0
2008-01-07 05:05:00,0.74675,0.747,0.74675,0.74695,3762599981.0
2008-01-07 05:10:00,0.74695,0.74715,0.7468,0.74685,1750699997.0
2008-01-07 05:15:00,0.74685,0.7469,0.7467,0.7468,2291799996.0
2008-01-07 05:20:00,0.7468,0.7471,0.7467,0.74705,2466499993.0
2008-01-07 05:25:00,0.74705,0.7471,0.74695,0.747,2268500022.0
2008-01-07 05:30:00,0.747,0.7473,0.74695,0.74705,2900000006.0
2008-01-07 05:35:00,0.7471,0.74725,0.74685,0.74695,1518799991.0
2008-01-07 05:40:00,0.747,0.74725,0.74695,0.7472,1043000002.0
2008-01-07 05:45:00,0.74705,0.74745,0.74705,0.7473,1005500000.0
2008-01-07 05:50:00,0.7473,0.74755,0.74705,0.74705,565700000.0
2008-01-07 05:55:00,0.74705,0.7473,0.74695,0.74715,1245300000.0
2008-01-07 06:00:00,0.74715,0.7474,0.74695,0.7472,435500000.0
2008-01-07 06:05:00,0.7472,0.74745,0.7471,0.7473,404200000.0
2008-01-07 06:10:00,0.7473,0.7473,0.7471,0.7472,385100000.0
2008-01-07 06:15:00,0.7472,0.7474,0.74705,0.74715,488500000.0
2008-01-07 06:20:00,0.74715,0.74735,0.7471,0.7472,1190600000.0
2008-01-07 06:25:00,0.7472,0.7475,0.74715,0.7474,893700000.0
2008-01-07 06:30:00,0.7474,0.74755,0.7473,0.7475,718600000.0
2008-01-07 06:35:00,0.7475,0.74755,0.7473,0.74735,804800000.0
2008-01-07 06:40:00,0.74735,0.7475,0.74715,0.74745,1060000000.0
2008-01-07 06:45:00,0.74745,0.7475,0.74715,0.74735,478100000.0
2008-01-07 06:50:00,0.74735,0.7475,0.7471,0.74715,852100000.0
2008-01-07 06:55:00,0.74715,0.7472,0.74695,0.74715,968100000.0
2008-01-07 07:00:00,0.74715,0.7473,0.747,0.74725,1116400000.0
2008-01-07 07:05:00,0.74725,0.74765,0.74725,0.7475,1389100000.0
2008-01-07 07:10:00,0.7475,0.74755,0.74725,0.7473,1746300000.0
2008-01-07 07:15:00,0.7473,0.74755,0.74725,0.7474,1897400004.0
2008-01-07 07:20:00,0.7474,0.74745,0.7471,0.74715,2013900000.0
2008-01-07 07:25:00,0.7472,0.7473,0.747,0.7473,2146300000.0
2008-01-07 07:30:00,0.7473,0.7473,0.74715,0.7472,1675700000.0
2008-01-07 07:35:00,0.7472,0.74735,0.74715,0.7473,1178699998.0
2008-01-07 07:40:00,0.74735,0.7475,0.7472,0.7473,852800000.0
2008-01-07 07:45:00,0.7473,0.74735,0.74715,0.74735,2329399992.0
2008-01-07 07:50:00,0.74735,0.7475,0.74725,0.7475,2783700005.0
2008-01-07 07:55:00,0.7475,0.7475,0.7474,0.7475,2285700015.0
2008-01-07 08:00:00,0.7475,0.7475,0.74735,0.74745,2243399994.0
2008-01-07 08:05:00,0.7475,0.74755,0.7474,0.7475,2960400003.0
2008-01-07 08:10:00,0.7475,0.74775,0.7473,0.74765,3196199991.0
2008-01-07 08:15:00,0.74765,0.7478,0.74745,0.74755,3374300027.0
2008-01-07 08:20:00,0.74755,0.7477,0.7468,0.74765,7006099959.0
2008-01-07 08:25:00,0.74765,0.74775,0.74745,0.7475,2890300060.0
2008-01-07 08:30:00,0.7475,0.7476,0.74735,0.74755,2752299953.0
2008-01-07 08:35:00,0.74755,0.7477,0.74745,0.7475,1981399988.0
2008-01-07 08:40:00,0.74745,0.74755,0.7472,0.7473,2140699983.0
2008-01-07 08:45:00,0.7473,0.7473,0.747,0.7472,667499999.0
2008-01-07 08:50:00,0.7472,0.7472,0.74655,0.74685,2029399964.0
2008-01-07 08:55:00,0.74685,0.7472,0.7468,0.747,547299999.0
2008-01-07 09:00:00,0.7472,0.74735,0.74705,0.7472,1112599999.0
2008-01-07 09:05:00,0.7472,0.7473,0.74695,0.747,1577299995.0
2008-01-07 09:10:00,0.747,0.74715,0.74675,0.74695,1467800009.0
2008-01-07 09:15:00,0.74695,0.74715,0.7468,0.7469,1660199987.0
2008-01-07 09:20:00,0.7469,0.7471,0.74685,0.747,537100006.0
2008-01-07 09:25:00,0.747,0.747,0.74645,0.74695,2139700007.0
2008-01-07 09:30:00,0.74695,0.74705,0.7468,0.7469,846000000.0
2008-01-07 09:35:00,0.7469,0.747,0.74685,0.74685,1537300000.0
2008-01-07 09:40:00,0.74685,0.7469,0.7468,0.74685,2654000001.0
2008-01-07 09:45:00,0.74685,0.74735,0.74675,0.74675,7895700063.0
2008-01-07 09:50:00,0.7443,0.7468,0.7442,0.74655,3549000007.0
2008-01-07 09:55:00,0.7462,0.74625,0.74535,0.74535,6019100029.0
2008-01-07 10:00:00,0.7454,0.746,0.7454,0.7459,5152300020.0
2008-01-07 10:05:00,0.7459,0.7461,0.74565,0.74565,4159399974.0
2008-01-07 10:10:00,0.7457,0.7459,0.7456,0.7457,5894299987.0
2008-01-07 10:15:00,0.74565,0.746,0.7456,0.7458,3360399978.0
2008-01-07 10:20:00,0.7458,0.74585,0.74515,0.7452,5761900027.0
2008-01-07 10:25:00,0.7452,0.74535,0.74485,0.7449,5348500003.0
2008-01-07 10:30:00,0.7449,0.745,0.74455,0.74485,6288000002.0
2008-01-07 10:35:00,0.74485,0.7449,0.7443,0.7444,6699600027.0
2008-01-07 10:40:00,0.7444,0.74475,0.7444,0.74465,1557099995.0
2008-01-07 10:45:00,0.74465,0.7447,0.7442,0.7444,5585889995.0
2008-01-07 10:50:00,0.7444,0.7444,0.7441,0.74425,3875799996.0
2008-01-07 10:55:00,0.74425,0.7447,0.7442,0.7446,7428399979.0
2008-01-07 11:00:00,0.7446,0.7446,0.7442,0.7443,6837099961.0
2008-01-07 11:05:00,0.7443,0.7447,0.74425,0.7446,6582699981.0
2008-01-07 11:10:00,0.74475,0.7451,0.7447,0.7449,7705300014.0
2008-01-07 11:15:00,0.7449,0.74495,0.74475,0.74475,4957100009.0
2008-01-07 11:20:00,0.7447,0.74485,0.7443,0.7443,5517100010.0
2008-01-07 11:25:00,0.7444,0.74485,0.7444,0.7446,3943699997.0
2008-01-07 11:30:00,0.7446,0.74465,0.7444,0.7446,3083149982.0
2008-01-07 11:35:00,0.7446,0.7448,0.7443,0.7446,4968749958.0
2008-01-07 11:40:00,0.7443,0.7448,0.7442,0.74475,3800000018.0
2008-01-07 11:45:00,0.74475,0.745,0.7443,0.7443,6374600013.0
2008-01-07 11:50:00,0.74465,0.74475,0.7444,0.74455,5843300032.0
2008-01-07 11:55:00,0.74455,0.7447,0.7445,0.74455,3575499990.0
2008-01-07 12:00:00,0.74455,0.7447,0.7443,0.7447,7972349991.0
2008-01-07 12:05:00,0.7447,0.74485,0.7442,0.7447,5996699938.0
2008-01-07 12:10:00,0.7447,0.7448,0.7446,0.7446,4701999998.0
2008-01-07 12:15:00,0.7446,0.74465,0.74435,0.7446,3492599981.0
2008-01-07 12:20:00,0.7446,0.74465,0.74435,0.7444,4984899981.0
2008-01-07 12:25:00,0.7444,0.7444,0.7442,0.7442,5062399988.0
2008-01-07 12:30:00,0.7442,0.7444,0.74405,0.7443,6008300028.0
2008-01-07 12:35:00,0.7443,0.7443,0.74415,0.7443,4069300025.0
2008-01-07 12:40:00,0.74425,0.7445,0.7442,0.7444,5497800011.0
2008-01-07 12:45:00,0.74445,0.7445,0.74435,0.7444,4062400028.0
2008-01-07 12:50:00,0.7444,0.7445,0.7441,0.7441,6798699874.0
2008-01-07 12:55:00,0.7444,0.7445,0.74425,0.7444,2231899982.0
2008-01-07 13:00:00,0.7444,0.74465,0.7442,0.7443,3179399996.0
2008-01-07 13:05:00,0.7443,0.7444,0.7441,0.7443,4540400005.0
2008-01-07 13:10:00,0.74435,0.74435,0.74415,0.74435,6212100005.0
2008-01-07 13:15:00,0.74435,0.74445,0.74425,0.74445,4206199995.0
2008-01-07 13:20:00,0.74445,0.74445,0.7443,0.7444,4649000002.0
2008-01-07 13:25:00,0.7444,0.7446,0.74435,0.74455,5292400080.0
2008-01-07 13:30:00,0.74455,0.7447,0.74455,0.74465,1611050003.0
2008-01-07 13:35:00,0.74465,0.7447,0.74445,0.7445,2141499988.0
2008-01-07 13:40:00,0.7445,0.7446,0.7444,0.7445,4794300038.0
2008-01-07 13:45:00,0.7445,0.746,0.74435,0.7458,7191100010.0
2008-01-07 13:50:00,0.7445,0.7447,0.74435,0.7445,3551399997.0
2008-01-07 13:55:00,0.7445,0.74465,0.7444,0.7444,4207800006.0
2008-01-07 14:00:00,0.7459,0.746,0.74435,0.74445,2732300040.0
2008-01-07 14:05:00,0.74445,0.7446,0.74435,0.7445,3439399987.0
2008-01-07 14:10:00,0.7445,0.7463,0.74435,0.7445,6355500004.0
2008-01-07 14:15:00,0.74455,0.7448,0.74445,0.7447,5524900017.0
2008-01-07 14:20:00,0.7447,0.7449,0.74465,0.74475,5034099977.0
2008-01-07 14:25:00,0.74475,0.74515,0.74465,0.74505,5637499964.0
2008-01-07 14:30:00,0.74505,0.74525,0.74505,0.74515,3022799977.0
2008-01-07 14:35:00,0.74515,0.7453,0.7449,0.7453,6789799952.0
2008-01-07 14:40:00,0.7453,0.7465,0.7452,0.74595,6846849969.0
2008-01-07 14:45:00,0.74595,0.74615,0.74575,0.74585,2759499963.0
2008-01-07 14:50:00,0.74585,0.74585,0.7456,0.7457,5482099965.0
2008-01-07 14:55:00,0.7457,0.7461,0.7456,0.746,5618100009.0
2008-01-07 15:00:00,0.746,0.7462,0.74575,0.746,5856600071.0
2008-01-07 15:05:00,0.746,0.74625,0.74595,0.74615,7656499976.0
2008-01-07 15:10:00,0.74615,0.7463,0.74605,0.7461,5194300001.0
2008-01-07 15:15:00,0.7461,0.74635,0.7461,0.7463,4367100000.0
2008-01-07 15:20:00,0.7461,0.74645,0.7459,0.7464,4066399952.0
2008-01-07 15:25:00,0.7464,0.7467,0.74615,0.7462,7164400065.0
2008-01-07 15:30:00,0.7462,0.74625,0.746,0.746,6162999949.0
2008-01-07 15:35:00,0.746,0.74655,0.746,0.7463,5311900024.0
2008-01-07 15:40:00,0.7465,0.74675,0.7457,0.7467,7336100020.0
2008-01-07 15:45:00,0.7467,0.7467,0.7456,0.7457,6307900020.0
2008-01-07 15:50:00,0.7462,0.74635,0.7458,0.7458,5527399996.0
2008-01-07 15:55:00,0.74615,0.74645,0.74605,0.74605,5973399981.0
2008-01-07 16:00:00,0.74605,0.74645,0.74605,0.7464,4940299966.0
2008-01-07 16:05:00,0.7464,0.74645,0.74625,0.7463,4920200012.0
2008-01-07 16:10:00,0.7463,0.7464,0.74625,0.7463,5629499967.0
2008-01-07 16:15:00,0.7462,0.7464,0.74605,0.7461,6945500063.0
2008-01-07 16:20:00,0.74605,0.74615,0.74595,0.74605,4975199995.0
2008-01-07 16:25:00,0.7461,0.7462,0.74595,0.7461,6938299982.0
2008-01-07 16:30:00,0.7461,0.74635,0.74595,0.7463,6159250038.0
2008-01-07 16:35:00,0.7462,0.7463,0.74585,0.7459,6659199978.0
2008-01-07 16:40:00,0.7459,0.74595,0.74575,0.74585,6480599937.0
2008-01-07 16:45:00,0.7454,0.7459,0.7454,0.7458,4615599936.0
2008-01-07 16:50:00,0.7458,0.74595,0.74575,0.74585,4932700007.0
2008-01-07 16:55:00,0.746,0.7461,0.7448,0.7449,3410400000.0
2008-01-07 17:00:00,0.7463,0.7465,0.7462,0.74645,5307399961.0
2008-01-07 17:05:00,0.7464,0.74645,0.7455,0.7464,6551400001.0
2008-01-07 17:10:00,0.7464,0.7465,0.7454,0.7463,3203200029.0
2008-01-07 17:15:00,0.7463,0.74645,0.7461,0.7462,6008899952.0
2008-01-07 17:20:00,0.7462,0.7463,0.74605,0.7461,5062189975.0
2008-01-07 17:25:00,0.74605,0.7463,0.74605,0.7462,2742400004.0
2008-01-07 17:30:00,0.7462,0.7464,0.7462,0.7463,6168962744.0
2008-01-07 17:35:00,0.74635,0.74635,0.746,0.746,5619400032.0
2008-01-07 17:40:00,0.746,0.746,0.7453,0.7456,6111599994.0
2008-01-07 17:45:00,0.7456,0.7456,0.7452,0.74525,4053100005.0
2008-01-07 17:50:00,0.7452,0.7453,0.745,0.7452,5322100015.0
2008-01-07 17:55:00,0.7452,0.7453,0.7449,0.745,5390699995.0
2008-01-07 18:00:00,0.745,0.7455,0.74495,0.74545,8275399991.0
2008-01-07 18:05:00,0.7454,0.7457,0.7451,0.74555,5703499965.0
2008-01-07 18:10:00,0.74555,0.7457,0.7454,0.7455,5778900022.0
2008-01-07 18:15:00,0.7454,0.7454,0.7449,0.74535,8494300080.0
2008-01-07 18:20:00,0.74535,0.74545,0.7447,0.7447,3956650040.0
2008-01-07 18:25:00,0.74535,0.7456,0.7445,0.74545,2307699972.0
2008-01-07 18:30:00,0.74545,0.74555,0.74505,0.7452,7273599993.0
2008-01-07 18:35:00,0.7452,0.7454,0.7447,0.7453,3420900002.0
2008-01-07 18:40:00,0.7453,0.7455,0.74525,0.74545,5566300017.0
2008-01-07 18:45:00,0.7455,0.7455,0.7453,0.74535,4200896219.0
2008-01-07 18:50:00,0.74535,0.7454,0.74505,0.7451,4627300014.0
2008-01-07 18:55:00,0.7451,0.7453,0.74505,0.7452,4501600020.0
2008-01-07 19:00:00,0.7452,0.7453,0.745,0.74525,2491100002.0
2008-01-07 19:05:00,0.74525,0.7453,0.74515,0.74525,4115099990.0
2008-01-07 19:10:00,0.7448,0.7453,0.7447,0.74525,4667099910.0
2008-01-07 19:15:00,0.74525,0.74535,0.7449,0.74515,3399200004.0
2008-01-07 19:20:00,0.74515,0.7452,0.74475,0.7448,2764399992.0
2008-01-07 19:25:00,0.7448,0.7448,0.7445,0.7446,3981800016.0
2008-01-07 19:30:00,0.7447,0.74485,0.7446,0.74475,3634699975.0
2008-01-07 19:35:00,0.74475,0.74495,0.7447,0.74475,2547300027.0
2008-01-07 19:40:00,0.74475,0.74495,0.74475,0.74485,1173899994.0
2008-01-07 19:45:00,0.74485,0.7452,0.74485,0.7452,1748900002.0
2008-01-07 19:50:00,0.7452,0.7452,0.74505,0.74515,2563100015.0
2008-01-07 19:55:00,0.74515,0.7452,0.74485,0.745,1480299994.0
2008-01-07 20:00:00,0.74505,0.74515,0.74505,0.74505,367000003.0
2008-01-07 20:05:00,0.74505,0.7451,0.7448,0.74495,1790599999.0
2008-01-07 20:10:00,0.74495,0.74495,0.7447,0.7448,1623000004.0
2008-01-07 20:15:00,0.7448,0.74495,0.7447,0.74485,1349699995.0
2008-01-07 20:20:00,0.74485,0.74495,0.7448,0.74485,3176400009.0
2008-01-07 20:25:00,0.7449,0.7449,0.7447,0.7447,2803399997.0
2008-01-07 20:30:00,0.7447,0.7448,0.74465,0.74475,4253700087.0
2008-01-07 20:35:00,0.74475,0.7448,0.74465,0.74475,4087999995.0
2008-01-07 20:40:00,0.74475,0.7452,0.74475,0.7451,3427400016.0
2008-01-07 20:45:00,0.7451,0.7453,0.745,0.7453,4947600055.0
2008-01-07 20:50:00,0.74525,0.7453,0.7451,0.74515,4409499976.0
2008-01-07 20:55:00,0.74515,0.7453,0.7451,0.74515,2825900028.0
2008-01-07 21:00:00,0.74515,0.74525,0.745,0.7452,5294499982.0
2008-01-07 21:05:00,0.7452,0.7452,0.7451,0.74515,3020500013.0
2008-01-07 21:10:00,0.74515,0.74525,0.74515,0.74525,1332899991.0
2008-01-07 21:15:00,0.74525,0.74525,0.7452,0.74525,1953099999.0
2008-01-07 21:20:00,0.74525,0.74525,0.7452,0.74525,289100000.0
2008-01-07 21:25:00,0.74525,0.7453,0.74515,0.74525,1307300003.0
2008-01-07 21:30:00,0.74525,0.7454,0.7452,0.74535,1512500001.0
2008-01-07 21:35:00,0.74535,0.74545,0.7453,0.74545,1971999992.0
2008-01-07 21:40:00,0.74545,0.74555,0.7453,0.7455,1564999982.0
2008-01-07 21:45:00,0.7455,0.74575,0.7454,0.7457,2259800004.0
2008-01-07 21:50:00,0.7457,0.74575,0.7456,0.7457,2429399993.0
2008-01-07 21:55:00,0.74575,0.7459,0.74565,0.74585,4799000017.0
2008-01-07 22:00:00,0.74585,0.74615,0.74565,0.74565,1345100001.0
2008-01-07 22:05:00,0.74565,0.7457,0.7453,0.7454,2555600008.0
2008-01-07 22:10:00,0.7454,0.74545,0.7452,0.7452,3294199987.0
2008-01-07 22:15:00,0.7452,0.74565,0.74515,0.7455,2660700007.0
2008-01-07 22:20:00,0.7455,0.74575,0.74545,0.74545,5831699957.0
2008-01-07 22:25:00,0.74545,0.74565,0.74545,0.74565,2384700006.0
2008-01-07 22:30:00,0.74565,0.7462,0.74555,0.7461,3390699990.0
2008-01-07 22:35:00,0.7461,0.7462,0.746,0.746,2429000006.0
2008-01-07 22:40:00,0.746,0.7462,0.74595,0.74615,3628400014.0
2008-01-07 22:45:00,0.74615,0.7462,0.74595,0.746,2889099990.0
2008-01-07 22:50:00,0.74605,0.7463,0.746,0.74615,2113299986.0
2008-01-07 22:55:00,0.74615,0.74615,0.746,0.74605,2719500008.0
2008-01-07 23:00:00,0.74605,0.7462,0.74585,0.74585,2012599989.0
2008-01-07 23:05:00,0.7459,0.74595,0.74575,0.74585,1619699989.0
2008-01-07 23:10:00,0.74585,0.74605,0.7458,0.74605,1620300006.0
2008-01-07 23:15:00,0.74605,0.7462,0.7458,0.7462,1354100010.0
2008-01-07 23:20:00,0.7462,0.74625,0.74585,0.74595,727200003.0
2008-01-07 23:25:00,0.74595,0.74595,0.74575,0.7459,982700000.0
2008-01-07 23:30:00,0.7459,0.746,0.74585,0.746,537800000.0
2008-01-07 23:35:00,0.746,0.74615,0.7459,0.7461,1106300006.0
2008-01-07 23:40:00,0.7461,0.7462,0.7459,0.746,1284000005.0
2008-01-07 23:45:00,0.746,0.746,0.74575,0.7458,1286500003.0
2008-01-07 23:50:00,0.7458,0.74605,0.74575,0.74595,566400000.0
2008-01-07 23:55:00,0.74595,0.746,0.74575,0.746,2672099997.0
2008-01-08 00:00:00,0.746,0.746,0.74555,0.7456,2719000000.0
2008-01-08 00:05:00,0.7456,0.74585,0.74555,0.7458,1756599999.0
2008-01-08 00:10:00,0.74575,0.7459,0.7456,0.74575,1356900000.0
2008-01-08 00:15:00,0.74575,0.7459,0.7457,0.74575,2084400000.0
2008-01-08 00:20:00,0.74575,0.74585,0.7457,0.7458,2219900024.0
2008-01-08 00:25:00,0.7458,0.7458,0.7456,0.7457,1731900003.0
2008-01-08 00:30:00,0.7457,0.746,0.74565,0.7457,457800000.0
2008-01-08 00:35:00,0.7457,0.7459,0.7456,0.74565,811999989.0
2008-01-08 00:40:00,0.74565,0.7459,0.74565,0.74585,1081099999.0
2008-01-08 00:45:00,0.74585,0.74605,0.7458,0.74585,1169799995.0
2008-01-08 00:50:00,0.7459,0.74605,0.7457,0.746,894399996.0
2008-01-08 00:55:00,0.746,0.7461,0.7458,0.7459,1090499984.0
2008-01-08 01:00:00,0.74585,0.7462,0.74585,0.746,438200000.0
2008-01-08 01:05:00,0.746,0.74615,0.7459,0.74605,398000000.0
2008-01-08 01:10:00,0.74605,0.74625,0.7459,0.74625,606800000.0
2008-01-08 01:15:00,0.74625,0.74635,0.74595,0.7463,1434600000.0
2008-01-08 01:20:00,0.74635,0.74645,0.7462,0.74645,877300000.0
2008-01-08 01:25:00,0.7464,0.7465,0.7463,0.74645,1597900000.0
2008-01-08 01:30:00,0.74645,0.7465,0.7462,0.74625,1742400000.0
2008-01-08 01:35:00,0.74625,0.74645,0.7462,0.74635,4069700005.0
2008-01-08 01:40:00,0.74635,0.74645,0.7463,0.74645,2128000000.0
2008-01-08 01:45:00,0.74645,0.74655,0.7463,0.7465,472000000.0
2008-01-08 01:50:00,0.7465,0.74655,0.7464,0.7465,505400000.0
2008-01-08 01:55:00,0.7465,0.74655,0.7464,0.74645,986500000.0
2008-01-08 02:00:00,0.74645,0.7466,0.74625,0.7465,4137500007.0
2008-01-08 02:05:00,0.7465,0.7465,0.74605,0.7461,3127899979.0
2008-01-08 02:10:00,0.7461,0.74635,0.74605,0.74625,2637799997.0
2008-01-08 02:15:00,0.7463,0.7463,0.74595,0.7462,1583399984.0
2008-01-08 02:20:00,0.7462,0.7462,0.7459,0.7461,2178899981.0
2008-01-08 02:25:00,0.7461,0.7464,0.7459,0.7464,1901300017.0
2008-01-08 02:30:00,0.7464,0.7464,0.7461,0.74615,879499984.0
2008-01-08 02:35:00,0.74615,0.74615,0.74585,0.746,1233299998.0
2008-01-08 02:40:00,0.746,0.746,0.74575,0.74585,1182400002.0
2008-01-08 02:45:00,0.74585,0.74585,0.7456,0.7458,1479700000.0
2008-01-08 02:50:00,0.7458,0.7459,0.74565,0.7459,850399998.0
2008-01-08 02:55:00,0.7459,0.7459,0.7455,0.7457,1110499998.0
2008-01-08 03:00:00,0.7457,0.7458,0.74555,0.7456,617599994.0
2008-01-08 03:05:00,0.7456,0.74565,0.74525,0.74525,1615800000.0
2008-01-08 03:10:00,0.7453,0.74555,0.7452,0.7454,1920699986.0
2008-01-08 03:15:00,0.7454,0.74565,0.74535,0.7456,1252399998.0
2008-01-08 03:20:00,0.7456,0.74575,0.7455,0.74575,819000000.0
2008-01-08 03:25:00,0.74575,0.746,0.74565,0.74585,790000000.0
2008-01-08 03:30:00,0.74585,0.7459,0.74575,0.7459,551800000.0
2008-01-08 03:35:00,0.7459,0.74605,0.74585,0.74595,736700000.0
2008-01-08 03:40:00,0.74595,0.746,0.7458,0.7459,1161399997.0
2008-01-08 03:45:00,0.7459,0.74595,0.74555,0.7458,5005699955.0
2008-01-08 03:50:00,0.7458,0.7458,0.74535,0.7454,1334099991.0
2008-01-08 03:55:00,0.7454,0.7454,0.74515,0.7454,1658800002.0
2008-01-08 04:00:00,0.7454,0.7454,0.74525,0.7453,933500008.0
2008-01-08 04:05:00,0.7453,0.7454,0.7453,0.7453,969800009.0
2008-01-08 04:10:00,0.7453,0.7454,0.7453,0.74535,655800002.0
2008-01-08 04:15:00,0.7453,0.7455,0.7452,0.7455,2585500012.0
2008-01-08 04:20:00,0.7455,0.7457,0.7454,0.7457,2298100056.0
2008-01-08 04:25:00,0.7457,0.74575,0.74555,0.7457,553700000.0
2008-01-08 04:30:00,0.7457,0.7457,0.7455,0.74565,1058300003.0
2008-01-08 04:35:00,0.74565,0.74565,0.7455,0.74565,400600000.0
2008-01-08 04:40:00,0.74565,0.7457,0.7455,0.7456,461800000.0
2008-01-08 04:45:00,0.74555,0.74565,0.74545,0.7456,2257400007.0
2008-01-08 04:50:00,0.7456,0.7458,0.74545,0.74575,3163900011.0
2008-01-08 04:55:00,0.74575,0.74585,0.7456,0.7457,2145200010.0
2008-01-08 05:00:00,0.74565,0.7457,0.7455,0.74565,826400022.0
2008-01-08 05:05:00,0.74565,0.7458,0.7455,0.74565,3198600057.0
2008-01-08 05:10:00,0.74565,0.7457,0.74545,0.7457,3604300022.0
2008-01-08 05:15:00,0.7457,0.74585,0.7456,0.7458,922299995.0
2008-01-08 05:20:00,0.7458,0.746,0.74555,0.7459,4760699998.0
2008-01-08 05:25:00,0.7458,0.74605,0.7457,0.746,4250500029.0
2008-01-08 05:30:00,0.74595,0.7461,0.7459,0.74605,2600099960.0
2008-01-08 05:35:00,0.74605,0.74615,0.74595,0.74605,662600000.0
2008-01-08 05:40:00,0.74605,0.74605,0.74585,0.7459,3531199951.0
2008-01-08 05:45:00,0.74595,0.746,0.7458,0.74595,2218199974.0
2008-01-08 05:50:00,0.74595,0.74595,0.7457,0.74595,540899991.0
2008-01-08 05:55:00,0.74595,0.746,0.7457,0.746,1376499998.0
2008-01-08 06:00:00,0.746,0.746,0.74575,0.74595,941599982.0
2008-01-08 06:05:00,0.74595,0.7461,0.7458,0.74605,2912100015.0
2008-01-08 06:10:00,0.74605,0.7461,0.7459,0.7461,3050700041.0
2008-01-08 06:15:00,0.7461,0.7462,0.7459,0.74595,4210799992.0
2008-01-08 06:20:00,0.74595,0.74595,0.74565,0.7458,3850299978.0
2008-01-08 06:25:00,0.7457,0.7458,0.74545,0.7456,5576100012.0
2008-01-08 06:30:00,0.7456,0.74575,0.74545,0.7456,1056399981.0
2008-01-08 06:35:00,0.74565,0.7458,0.74555,0.7457,1508199992.0
2008-01-08 06:40:00,0.74565,0.7457,0.74545,0.74555,3582899999.0
2008-01-08 06:45:00,0.7455,0.74555,0.7453,0.7454,3104299998.0
2008-01-08 06:50:00,0.74535,0.74555,0.7453,0.7455,3380399998.0
2008-01-08 06:55:00,0.7455,0.7456,0.7453,0.7455,809900000.0
2008-01-08 07:00:00,0.74545,0.7455,0.7452,0.74535,1939099976.0
2008-01-08 07:05:00,0.74535,0.74565,0.74525,0.74565,2653499999.0
2008-01-08 07:10:00,0.7456,0.7456,0.74535,0.74545,1327399998.0
2008-01-08 07:15:00,0.74545,0.74565,0.7454,0.74555,1646799996.0
2008-01-08 07:20:00,0.74555,0.7459,0.7455,0.74585,1187200000.0
2008-01-08 07:25:00,0.74585,0.74605,0.74575,0.7459,1152699999.0
2008-01-08 07:30:00,0.7459,0.7459,0.74555,0.74565,586500000.0
2008-01-08 07:35:00,0.74565,0.7457,0.74545,0.7455,5154400010.0
2008-01-08 07:40:00,0.7454,0.7457,0.7454,0.74565,3636499981.0
2008-01-08 07:45:00,0.7457,0.7457,0.74555,0.7456,317700000.0
2008-01-08 07:50:00,0.7456,0.7457,0.74545,0.7456,1267399996.0
2008-01-08 07:55:00,0.7456,0.74575,0.74555,0.7457,559200000.0
2008-01-08 08:00:00,0.7457,0.7457,0.74555,0.74565,1063100006.0
2008-01-08 08:05:00,0.74565,0.7458,0.7456,0.74575,1034200004.0
2008-01-08 08:10:00,0.74575,0.74585,0.7455,0.74555,899999996.0
2008-01-08 08:15:00,0.74555,0.74575,0.74545,0.7456,1266000000.0
2008-01-08 08:20:00,0.7456,0.7456,0.7451,0.7453,2660200007.0
2008-01-08 08:25:00,0.74525,0.74555,0.74525,0.7454,1112999993.0
2008-01-08 08:30:00,0.7454,0.7458,0.7454,0.7457,1006800002.0
2008-01-08 08:35:00,0.7457,0.74585,0.7455,0.74555,1263900006.0
2008-01-08 08:40:00,0.7456,0.7457,0.7452,0.7452,817200005.0
2008-01-08 08:45:00,0.7452,0.74535,0.745,0.7451,1122400000.0
2008-01-08 08:50:00,0.7451,0.74545,0.7449,0.74525,752000001.0
2008-01-08 08:55:00,0.7454,0.74545,0.74515,0.7452,1728000004.0
2008-01-08 09:00:00,0.7452,0.7456,0.7452,0.7453,1907100000.0
2008-01-08 09:05:00,0.7453,0.7456,0.74475,0.745,1620499999.0
2008-01-08 09:10:00,0.745,0.74535,0.74495,0.74505,4360299998.0
2008-01-08 09:15:00,0.74505,0.7451,0.7445,0.7447,2834235997.0
2008-01-08 09:20:00,0.7447,0.74495,0.74455,0.74455,3188400001.0
2008-01-08 09:25:00,0.74455,0.7448,0.7425,0.7425,6685000032.0
2008-01-08 09:30:00,0.7447,0.74505,0.74465,0.745,4164400022.0
2008-01-08 09:35:00,0.745,0.7453,0.7449,0.7451,6310299965.0
2008-01-08 09:40:00,0.7451,0.7451,0.74425,0.7443,1732799990.0
2008-01-08 09:45:00,0.74425,0.74435,0.7437,0.7439,4938900010.0
2008-01-08 09:50:00,0.7439,0.74455,0.7421,0.74455,5592000033.0
2008-01-08 09:55:00,0.74455,0.74455,0.7422,0.7422,4860700014.0
2008-01-08 10:00:00,0.7444,0.7444,0.7422,0.7422,6420899997.0
2008-01-08 10:05:00,0.7422,0.74275,0.7422,0.7425,6480000010.0
2008-01-08 10:10:00,0.7425,0.74295,0.7424,0.74295,5150999992.0
2008-01-08 10:15:00,0.74295,0.74305,0.7428,0.74295,3310400011.0
2008-01-08 10:20:00,0.74295,0.7431,0.74285,0.74295,2749999987.0
2008-01-08 10:25:00,0.74295,0.74295,0.74245,0.7426,1127100000.0
2008-01-08 10:30:00,0.7426,0.7427,0.74235,0.7425,1947099995.0
2008-01-08 10:35:00,0.7425,0.74285,0.74245,0.7426,2401099997.0
2008-01-08 10:40:00,0.7426,0.7428,0.7425,0.74255,2678300007.0
2008-01-08 10:45:00,0.74255,0.7426,0.74225,0.74245,5003099990.0
2008-01-08 10:50:00,0.74245,0.74255,0.74205,0.74215,4110299972.0
2008-01-08 10:55:00,0.7422,0.74235,0.74215,0.74225,4290899981.0
2008-01-08 11:00:00,0.74225,0.7425,0.74225,0.7423,3241200012.0
2008-01-08 11:05:00,0.7423,0.7433,0.74215,0.74255,6405639965.0
2008-01-08 11:10:00,0.74255,0.7427,0.74245,0.74245,2312600018.0
2008-01-08 11:15:00,0.74245,0.7427,0.7424,0.74265,3566200006.0
2008-01-08 11:20:00,0.7427,0.743,0.7426,0.7427,1214300003.0
2008-01-08 11:25:00,0.7427,0.7432,0.7427,0.7432,1938400016.0
2008-01-08 11:30:00,0.7432,0.74355,0.74315,0.74345,2678899983.0
2008-01-08 11:35:00,0.7436,0.7436,0.74325,0.7435,8538800005.0
2008-01-08 11:40:00,0.7435,0.74375,0.7434,0.74375,4969299996.0
2008-01-08 11:45:00,0.74375,0.74385,0.7435,0.7436,4996899984.0
2008-01-08 11:50:00,0.7436,0.7436,0.74335,0.74335,4041699970.0
2008-01-08 11:55:00,0.74335,0.7434,0.7432,0.7432,7322500057.0
2008-01-08 12:00:00,0.7432,0.7434,0.7431,0.7432,4299200007.0
2008-01-08 12:05:00,0.7432,0.7438,0.7431,0.7437,5546600012.0
2008-01-08 12:10:00,0.74365,0.74375,0.74325,0.74345,5165699993.0
2008-01-08 12:15:00,0.74345,0.74355,0.74335,0.74345,1378299996.0
2008-01-08 12:20:00,0.74345,0.7446,0.74345,0.7445,2263800001.0
2008-01-08 12:25:00,0.7437,0.74375,0.74355,0.74365,3492700010.0
2008-01-08 12:30:00,0.74365,0.74365,0.7435,0.7436,3405700000.0
2008-01-08 12:35:00,0.74355,0.74365,0.74345,0.74355,1493700003.0
2008-01-08 12:40:00,0.74355,0.74365,0.74345,0.7435,4024899983.0
2008-01-08 12:45:00,0.7443,0.7443,0.7436,0.74375,4157999951.0
2008-01-08 12:50:00,0.74375,0.7439,0.7437,0.74375,2264899995.0
2008-01-08 12:55:00,0.74375,0.74395,0.74365,0.74395,382100000.0
2008-01-08 13:00:00,0.74395,0.74415,0.74385,0.744,2225600007.0
2008-01-08 13:05:00,0.744,0.7451,0.7436,0.7451,3479499984.0
2008-01-08 13:10:00,0.74375,0.7438,0.74355,0.74365,5004599998.0
2008-01-08 13:15:00,0.74365,0.745,0.74365,0.7444,5576399979.0
2008-01-08 13:20:00,0.7444,0.7449,0.7444,0.74455,6651300020.0
2008-01-08 13:25:00,0.7446,0.74465,0.7444,0.7445,5259399992.0
2008-01-08 13:30:00,0.7445,0.7446,0.7443,0.74455,2859499998.0
2008-01-08 13:35:00,0.74455,0.74475,0.74435,0.7444,2675500004.0
2008-01-08 13:40:00,0.7444,0.7444,0.74425,0.7443,1401699996.0
2008-01-08 13:45:00,0.7443,0.74465,0.7443,0.74465,1447799994.0
2008-01-08 13:50:00,0.74465,0.745,0.74455,0.7448,5342699983.0
2008-01-08 13:55:00,0.7448,0.7455,0.7443,0.7443,5253600037.0
2008-01-08 14:00:00,0.745,0.74505,0.74485,0.74505,6047800011.0
2008-01-08 14:05:00,0.74505,0.74555,0.74505,0.7452,2850500004.0
2008-01-08 14:10:00,0.7452,0.7453,0.74505,0.74515,6279399991.0
2008-01-08 14:15:00,0.74515,0.7452,0.74485,0.7449,4187100006.0
2008-01-08 14:20:00,0.7449,0.74515,0.7448,0.7451,2720949983.0
2008-01-08 14:25:00,0.7451,0.7452,0.74485,0.74485,5645100001.0
2008-01-08 14:30:00,0.7449,0.745,0.7447,0.7449,4711500012.0
2008-01-08 14:35:00,0.7449,0.7449,0.7446,0.7446,2508700001.0
2008-01-08 14:40:00,0.7446,0.74475,0.74445,0.7445,4160399997.0
2008-01-08 14:45:00,0.7445,0.7447,0.74435,0.74435,2381024989.0
2008-01-08 14:50:00,0.74435,0.7444,0.7441,0.7443,4530399988.0
2008-01-08 14:55:00,0.74425,0.7445,0.74425,0.74435,3973600027.0
2008-01-08 15:00:00,0.74435,0.7444,0.7441,0.74435,4978300006.0
2008-01-08 15:05:00,0.74435,0.7447,0.7443,0.7446,2483100006.0
2008-01-08 15:10:00,0.7446,0.74485,0.7444,0.74445,3420900016.0
2008-01-08 15:15:00,0.74445,0.7447,0.7443,0.74455,4852199957.0
2008-01-08 15:20:00,0.74455,0.74475,0.7445,0.7446,6670500016.0
2008-01-08 15:25:00,0.74465,0.74485,0.7445,0.74485,4109299991.0
2008-01-08 15:30:00,0.74485,0.7449,0.74465,0.74485,5450600000.0
2008-01-08 15:35:00,0.74485,0.74495,0.7447,0.7447,3670300012.0
2008-01-08 15:40:00,0.7447,0.74475,0.7445,0.74475,4067300002.0
2008-01-08 15:45:00,0.74475,0.7449,0.7447,0.7448,3322400007.0
2008-01-08 15:50:00,0.7448,0.74485,0.7447,0.74485,4119999987.0
2008-01-08 15:55:00,0.74485,0.745,0.7448,0.74485,5612099979.0
2008-01-08 16:00:00,0.74485,0.7453,0.7447,0.7452,5140100010.0
2008-01-08 16:05:00,0.74515,0.7453,0.74515,0.7452,1835100001.0
2008-01-08 16:10:00,0.7452,0.7453,0.74495,0.74495,5001299978.0
2008-01-08 16:15:00,0.7447,0.74515,0.7446,0.74505,2509399982.0
2008-01-08 16:20:00,0.74505,0.7452,0.74495,0.7451,2491999992.0
2008-01-08 16:25:00,0.7451,0.7453,0.7445,0.7451,4599900014.0
2008-01-08 16:30:00,0.7451,0.74525,0.74495,0.7452,4587899994.0
2008-01-08 16:35:00,0.74515,0.74535,0.74485,0.74485,3444699986.0
2008-01-08 16:40:00,0.7449,0.74505,0.7449,0.745,6207999982.0
2008-01-08 16:45:00,0.745,0.7451,0.74475,0.74495,6188000003.0
2008-01-08 16:50:00,0.74495,0.7451,0.7448,0.745,2595599992.0
2008-01-08 16:55:00,0.745,0.74505,0.74475,0.74485,3572499980.0
2008-01-08 17:00:00,0.74485,0.7456,0.7448,0.74485,7846800013.0
2008-01-08 17:05:00,0.74485,0.7454,0.7447,0.7448,9616300045.0
2008-01-08 17:10:00,0.7448,0.7452,0.7447,0.74485,6685799960.0
2008-01-08 17:15:00,0.74485,0.74485,0.7445,0.74455,3671299992.0
2008-01-08 17:20:00,0.74455,0.7447,0.74435,0.74445,4062299993.0
2008-01-08 17:25:00,0.74445,0.7447,0.74445,0.7446,2335200012.0
2008-01-08 17:30:00,0.7446,0.7452,0.7445,0.74515,2730099992.0
2008-01-08 17:35:00,0.7452,0.74555,0.7449,0.74495,6259199997.0
2008-01-08 17:40:00,0.74495,0.7455,0.74495,0.7455,4487899992.0
2008-01-08 17:45:00,0.74555,0.74565,0.74535,0.74535,2433099992.0
2008-01-08 17:50:00,0.7454,0.74555,0.74535,0.74545,2355499989.0
2008-01-08 17:55:00,0.74545,0.74585,0.74535,0.74545,6339199997.0
2008-01-08 18:00:00,0.7455,0.7457,0.74545,0.7456,6253400011.0
2008-01-08 18:05:00,0.7456,0.7456,0.74535,0.7454,5706599984.0
2008-01-08 18:10:00,0.74535,0.7454,0.7451,0.7452,4569599991.0
2008-01-08 18:15:00,0.7452,0.74545,0.7452,0.74545,4097599995.0
2008-01-08 18:20:00,0.7454,0.7455,0.74525,0.7454,5521899977.0
2008-01-08 18:25:00,0.7454,0.74545,0.74525,0.74535,3381199991.0
2008-01-08 18:30:00,0.74535,0.7456,0.74525,0.74555,3042599996.0
2008-01-08 18:35:00,0.7455,0.7457,0.7454,0.74545,3065000018.0
2008-01-08 18:40:00,0.74545,0.74565,0.74545,0.7456,965099998.0
2008-01-08 18:45:00,0.7456,0.74625,0.74555,0.74625,619099999.0
2008-01-08 18:50:00,0.74625,0.7463,0.74585,0.74595,3103500031.0
2008-01-08 18:55:00,0.74595,0.74595,0.7458,0.74585,1122200000.0
2008-01-08 19:00:00,0.74585,0.74585,0.74555,0.74565,2524300012.0
2008-01-08 19:05:00,0.74565,0.7461,0.7456,0.74595,2226100006.0
2008-01-08 19:10:00,0.74595,0.746,0.74555,0.7456,2201700010.0
2008-01-08 19:15:00,0.7456,0.7457,0.7455,0.7457,1200200002.0
2008-01-08 19:20:00,0.7457,0.74575,0.74555,0.74555,1675599999.0
2008-01-08 19:25:00,0.74555,0.7456,0.74555,0.7456,2914200000.0
2008-01-08 19:30:00,0.7456,0.74565,0.7454,0.74555,3297749984.0
2008-01-08 19:35:00,0.7456,0.74565,0.7455,0.7455,2075300020.0
2008-01-08 19:40:00,0.7455,0.7456,0.7455,0.74555,3867099999.0
2008-01-08 19:45:00,0.74555,0.7456,0.7455,0.74555,5105200007.0
2008-01-08 19:50:00,0.74555,0.7456,0.74545,0.7455,3609900001.0
2008-01-08 19:55:00,0.74555,0.7456,0.7455,0.7456,3026099993.0
2008-01-08 20:00:00,0.7456,0.74565,0.7453,0.7455,3325400002.0
2008-01-08 20:05:00,0.7455,0.7457,0.7454,0.7456,3356800013.0
2008-01-08 20:10:00,0.7456,0.74565,0.74545,0.7455,2627099981.0
2008-01-08 20:15:00,0.7455,0.7455,0.74535,0.74545,896700000.0
2008-01-08 20:20:00,0.74545,0.74545,0.7451,0.74515,657200000.0
2008-01-08 20:25:00,0.74515,0.7453,0.74515,0.7452,722800000.0
2008-01-08 20:30:00,0.7452,0.74535,0.7452,0.7452,2588899990.0
2008-01-08 20:35:00,0.7452,0.74525,0.74515,0.74515,864899999.0
2008-01-08 20:40:00,0.74515,0.7455,0.74515,0.74535,1581599993.0
2008-01-08 20:45:00,0.74535,0.74545,0.7452,0.7453,1374199994.0
2008-01-08 20:50:00,0.7453,0.74545,0.7453,0.7454,1450000000.0
2008-01-08 20:55:00,0.7454,0.74545,0.74525,0.74535,890700000.0
2008-01-08 21:00:00,0.74535,0.7454,0.74525,0.74535,1048099998.0
2008-01-08 21:05:00,0.74535,0.7454,0.74515,0.74525,4491499991.0
2008-01-08 21:10:00,0.7452,0.7459,0.74515,0.7458,4466399977.0
2008-01-08 21:15:00,0.7458,0.74595,0.7456,0.7456,2737900004.0
2008-01-08 21:20:00,0.7456,0.7458,0.74555,0.74575,4460700001.0
2008-01-08 21:25:00,0.74575,0.7458,0.7456,0.7457,3749999986.0
2008-01-08 21:30:00,0.7457,0.7458,0.7456,0.7458,2516099978.0
2008-01-08 21:35:00,0.7458,0.7458,0.74565,0.7457,1714700010.0
2008-01-08 21:40:00,0.7457,0.74615,0.74565,0.746,3348899995.0
2008-01-08 21:45:00,0.746,0.74605,0.74585,0.746,2293900004.0
2008-01-08 21:50:00,0.746,0.746,0.74585,0.74595,2077399999.0
2008-01-08 21:55:00,0.74595,0.74615,0.7458,0.74605,4199699990.0
2008-01-08 22:00:00,0.746,0.7462,0.74595,0.746,4681499980.0
2008-01-08 22:05:00,0.746,0.746,0.74585,0.74595,1573899995.0
2008-01-08 22:10:00,0.74595,0.74605,0.74585,0.74595,1970399991.0
2008-01-08 22:15:00,0.74595,0.74605,0.74585,0.74595,602699999.0
2008-01-08 22:20:00,0.74595,0.74595,0.74565,0.7457,846800001.0
2008-01-08 22:25:00,0.7457,0.746,0.7457,0.74575,999999999.0
2008-01-08 22:30:00,0.7458,0.7459,0.74565,0.7457,1216900015.0
2008-01-08 22:35:00,0.7457,0.7459,0.7457,0.7458,1055899995.0
2008-01-08 22:40:00,0.7458,0.7458,0.7457,0.7457,849600000.0
2008-01-08 22:45:00,0.7457,0.74585,0.74565,0.7458,562900000.0
2008-01-08 22:50:00,0.7458,0.746,0.74575,0.74595,1029100001.0
2008-01-08 22:55:00,0.74595,0.74615,0.7458,0.74585,1715600001.0
2008-01-08 23:00:00,0.74585,0.74585,0.74565,0.7457,2510800020.0
2008-01-08 23:05:00,0.74575,0.74575,0.7454,0.74555,1206100000.0
2008-01-08 23:10:00,0.7455,0.7457,0.74535,0.74555,1595500015.0
2008-01-08 23:15:00,0.74555,0.74605,0.74545,0.74605,2478299999.0
2008-01-08 23:20:00,0.746,0.74605,0.7456,0.74565,2951899997.0
2008-01-08 23:25:00,0.74565,0.74575,0.74535,0.74555,981200003.0
2008-01-08 23:30:00,0.74555,0.74565,0.74545,0.7456,1661400010.0
2008-01-08 23:35:00,0.7456,0.74565,0.7454,0.7454,934300011.0
2008-01-08 23:40:00,0.7454,0.7455,0.74525,0.74545,1913800010.0
2008-01-08 23:45:00,0.74545,0.7456,0.7453,0.7454,695700000.0
2008-01-08 23:50:00,0.7454,0.74555,0.74515,0.74535,301300000.0
2008-01-08 23:55:00,0.74535,0.7454,0.7452,0.7453,1636599992.0
2008-01-09 00:00:00,0.7453,0.7454,0.74515,0.74535,3020200000.0
2008-01-09 00:05:00,0.74535,0.7455,0.74525,0.74545,1770800007.0
2008-01-09 00:10:00,0.74545,0.7456,0.74525,0.74555,1340100006.0
2008-01-09 00:15:00,0.74555,0.7456,0.7454,0.7456,2166499975.0
2008-01-09 00:20:00,0.74555,0.7456,0.7454,0.7455,2190499947.0
2008-01-09 00:25:00,0.7455,0.74555,0.74535,0.7455,2664399959.0
2008-01-09 00:30:00,0.7455,0.7456,0.74545,0.74555,1200200008.0
2008-01-09 00:35:00,0.74555,0.74575,0.74545,0.74555,763399999.0
2008-01-09 00:40:00,0.74555,0.7457,0.74545,0.7456,712700000.0
2008-01-09 00:45:00,0.7456,0.7457,0.7455,0.7456,1032099998.0
2008-01-09 00:50:00,0.7456,0.7456,0.7454,0.74545,346699997.0
2008-01-09 00:55:00,0.74545,0.7456,0.7454,0.74545,573499999.0
2008-01-09 01:00:00,0.74545,0.74555,0.7453,0.74545,757200001.0
2008-01-09 01:05:00,0.74545,0.74555,0.7453,0.74535,969700000.0
2008-01-09 01:10:00,0.7454,0.7455,0.7453,0.74535,1609800001.0
2008-01-09 01:15:00,0.74535,0.74555,0.7453,0.74535,1265100001.0
2008-01-09 01:20:00,0.74535,0.7454,0.7452,0.74525,1604299987.0
2008-01-09 01:25:00,0.74525,0.74535,0.74505,0.74525,1851900006.0
2008-01-09 01:30:00,0.7452,0.74545,0.7451,0.74545,820399996.0
2008-01-09 01:35:00,0.74545,0.7457,0.7452,0.7457,793100000.0
2008-01-09 01:40:00,0.74565,0.74585,0.7456,0.7457,836600000.0
2008-01-09 01:45:00,0.7457,0.7459,0.7455,0.7459,899500000.0
2008-01-09 01:50:00,0.7459,0.7459,0.7457,0.7458,1108900000.0
2008-01-09 01:55:00,0.74575,0.7458,0.7455,0.74575,534199999.0
2008-01-09 02:00:00,0.74575,0.7459,0.7457,0.74585,366300000.0
2008-01-09 02:05:00,0.74585,0.7461,0.7458,0.74595,395700000.0
2008-01-09 02:10:00,0.74595,0.74605,0.74555,0.74585,814600003.0
2008-01-09 02:15:00,0.74585,0.7459,0.74535,0.7456,633300000.0
2008-01-09 02:20:00,0.74555,0.7456,0.74535,0.7455,1586300017.0
2008-01-09 02:25:00,0.7455,0.74565,0.74545,0.7456,1590100036.0
2008-01-09 02:30:00,0.7456,0.7459,0.7455,0.74575,1523100002.0
2008-01-09 02:35:00,0.7458,0.74595,0.74555,0.7459,403800000.0
2008-01-09 02:40:00,0.7459,0.7459,0.74535,0.7458,362799999.0
2008-01-09 02:45:00,0.7458,0.74585,0.7453,0.7458,326100000.0
2008-01-09 02:50:00,0.7458,0.7458,0.7455,0.7456,2052800003.0
2008-01-09 02:55:00,0.74555,0.7457,0.7455,0.7456,2822900001.0
2008-01-09 03:00:00,0.7456,0.7457,0.7455,0.74565,501200000.0
2008-01-09 03:05:00,0.74565,0.74575,0.74545,0.74565,1614500001.0
2008-01-09 03:10:00,0.74565,0.74585,0.74565,0.7457,1255500004.0
2008-01-09 03:15:00,0.7457,0.746,0.7457,0.74595,1425200000.0
2008-01-09 03:20:00,0.74595,0.746,0.7458,0.7459,1283999996.0
2008-01-09 03:25:00,0.7459,0.7459,0.7456,0.7457,901500000.0
2008-01-09 03:30:00,0.7457,0.7457,0.74535,0.74545,1701900005.0
2008-01-09 03:35:00,0.74545,0.7456,0.74535,0.7455,1661599996.0
2008-01-09 03:40:00,0.74555,0.7456,0.7452,0.74555,1027100000.0
2008-01-09 03:45:00,0.74555,0.74555,0.7453,0.74545,1392600000.0
2008-01-09 03:50:00,0.74545,0.7455,0.74505,0.74525,2036400009.0
2008-01-09 03:55:00,0.7452,0.74535,0.745,0.7453,613200001.0
2008-01-09 04:00:00,0.7453,0.74535,0.7451,0.7451,1744700003.0
2008-01-09 04:05:00,0.74515,0.74525,0.7448,0.74515,993500000.0
2008-01-09 04:10:00,0.74515,0.74525,0.745,0.7451,1999000002.0
2008-01-09 04:15:00,0.7451,0.7452,0.74505,0.7451,1870899996.0
2008-01-09 04:20:00,0.74515,0.7452,0.74505,0.7451,1998000004.0
2008-01-09 04:25:00,0.7451,0.74525,0.745,0.7452,1401300027.0
2008-01-09 04:30:00,0.7452,0.74525,0.74515,0.74525,2113500013.0
2008-01-09 04:35:00,0.74525,0.7453,0.745,0.7452,1491900008.0
2008-01-09 04:40:00,0.74525,0.74525,0.74505,0.74515,1338799998.0
2008-01-09 04:45:00,0.74515,0.7452,0.74495,0.7452,511600000.0
2008-01-09 04:50:00,0.7452,0.7452,0.7449,0.74515,646900000.0
2008-01-09 04:55:00,0.74515,0.7454,0.7451,0.74535,1381199998.0
2008-01-09 05:00:00,0.74535,0.7454,0.74505,0.7454,677500002.0
2008-01-09 05:05:00,0.7454,0.7454,0.7452,0.7453,1563899981.0
2008-01-09 05:10:00,0.7453,0.7455,0.7452,0.74545,1493799985.0
2008-01-09 05:15:00,0.74545,0.74545,0.7452,0.74535,1593300011.0
2008-01-09 05:20:00,0.74535,0.7454,0.74515,0.7453,732000000.0
2008-01-09 05:25:00,0.74535,0.7454,0.74515,0.74525,752700000.0
2008-01-09 05:30:00,0.74525,0.7454,0.7452,0.74535,980800000.0
2008-01-09 05:35:00,0.7453,0.74535,0.7452,0.74535,1176900003.0
2008-01-09 05:40:00,0.74535,0.74535,0.7451,0.7452,756900006.0
2008-01-09 05:45:00,0.7452,0.7453,0.7451,0.7452,1050300005.0
2008-01-09 05:50:00,0.74525,0.7454,0.7451,0.7454,858100001.0
2008-01-09 05:55:00,0.7454,0.7454,0.74505,0.74535,1261199993.0
2008-01-09 06:00:00,0.7454,0.74545,0.7451,0.74535,749899999.0
2008-01-09 06:05:00,0.74535,0.74535,0.745,0.74515,683499999.0
2008-01-09 06:10:00,0.74515,0.74515,0.7448,0.7448,2836499997.0
2008-01-09 06:15:00,0.7448,0.74505,0.7447,0.74495,1598100002.0
2008-01-09 06:20:00,0.74495,0.74505,0.7448,0.7449,1040300003.0
2008-01-09 06:25:00,0.7449,0.74495,0.7447,0.7448,2270100012.0
2008-01-09 06:30:00,0.74465,0.745,0.74465,0.74495,1632800008.0
2008-01-09 06:35:00,0.74495,0.745,0.7447,0.7448,1809100000.0
2008-01-09 06:40:00,0.7448,0.745,0.74465,0.74485,751900000.0
2008-01-09 06:45:00,0.74485,0.745,0.7448,0.7449,883499993.0
2008-01-09 06:50:00,0.7449,0.74495,0.7448,0.74485,1441800003.0
2008-01-09 06:55:00,0.7448,0.7449,0.7446,0.74465,1312000000.0
2008-01-09 07:00:00,0.74465,0.74485,0.74465,0.74475,1940199987.0
2008-01-09 07:05:00,0.74475,0.7448,0.74455,0.74465,2455999988.0
2008-01-09 07:10:00,0.74465,0.745,0.74455,0.74495,690999997.0
2008-01-09 07:15:00,0.74495,0.74505,0.7448,0.74485,2730800016.0
2008-01-09 07:20:00,0.7449,0.74515,0.7448,0.74515,5211300003.0
2008-01-09 07:25:00,0.74515,0.7452,0.745,0.74505,4165500002.0
2008-01-09 07:30:00,0.74505,0.74515,0.74495,0.74505,2897900000.0
2008-01-09 07:35:00,0.74505,0.74515,0.7449,0.74495,2660100011.0
2008-01-09 07:40:00,0.74495,0.7452,0.7449,0.74515,4175799998.0
2008-01-09 07:45:00,0.74515,0.74565,0.74505,0.7456,4026400038.0
2008-01-09 07:50:00,0.7456,0.74575,0.7454,0.7457,3202700004.0
2008-01-09 07:55:00,0.7457,0.7464,0.74565,0.7463,7369099947.0
2008-01-09 08:00:00,0.7462,0.7463,0.746,0.74615,4986999953.0
2008-01-09 08:05:00,0.74615,0.74645,0.7461,0.74635,5708499994.0
2008-01-09 08:10:00,0.74635,0.74635,0.74595,0.74605,2447900007.0
2008-01-09 08:15:00,0.74595,0.74605,0.74575,0.74595,5059599982.0
2008-01-09 08:20:00,0.74595,0.74615,0.74585,0.746,505999995.0
2008-01-09 08:25:00,0.74605,0.7462,0.7458,0.74615,312800000.0
2008-01-09 08:30:00,0.74615,0.74625,0.74585,0.74615,227400000.0
2008-01-09 08:35:00,0.74615,0.74625,0.74595,0.7462,362000000.0
2008-01-09 08:40:00,0.74625,0.7463,0.7461,0.74625,204299999.0
2008-01-09 08:45:00,0.74625,0.7464,0.746,0.74625,191700000.0
2008-01-09 08:50:00,0.7462,0.74645,0.7462,0.74635,277200000.0
2008-01-09 08:55:00,0.74635,0.74655,0.7462,0.7463,1302700003.0
2008-01-09 09:00:00,0.7463,0.74645,0.74615,0.7463,1698299998.0
2008-01-09 09:05:00,0.7463,0.74635,0.74625,0.7463,1601000005.0
2008-01-09 09:10:00,0.7463,0.74715,0.74625,0.74695,940299999.0
2008-01-09 09:15:00,0.74695,0.7474,0.74695,0.7473,2165199998.0
2008-01-09 09:20:00,0.7473,0.74755,0.7472,0.7474,1923999999.0
2008-01-09 09:25:00,0.7474,0.74845,0.74735,0.74835,1304099999.0
2008-01-09 09:30:00,0.7484,0.7487,0.74805,0.7481,2576300001.0
2008-01-09 09:35:00,0.7481,0.74815,0.74705,0.7472,3237900007.0
2008-01-09 09:40:00,0.7472,0.74725,0.747,0.74715,1845999997.0
2008-01-09 09:45:00,0.74715,0.74735,0.747,0.7473,2305499993.0
2008-01-09 09:50:00,0.7473,0.74755,0.7472,0.74735,1482799999.0
2008-01-09 09:55:00,0.74735,0.7474,0.747,0.74715,1282399999.0
2008-01-09 10:00:00,0.7472,0.7472,0.74685,0.74705,1841400001.0
2008-01-09 10:05:00,0.74705,0.7473,0.74695,0.74705,1968999994.0
2008-01-09 10:10:00,0.74705,0.74755,0.747,0.7473,3999100033.0
2008-01-09 10:15:00,0.7473,0.7474,0.747,0.74715,5481700027.0
2008-01-09 10:20:00,0.74715,0.7473,0.74695,0.74715,4907699966.0
2008-01-09 10:25:00,0.74715,0.74725,0.74705,0.74715,4119400007.0
2008-01-09 10:30:00,0.74715,0.7474,0.7471,0.74725,1414000010.0
2008-01-09 10:35:00,0.7473,0.7476,0.7472,0.7476,2740999999.0
2008-01-09 10:40:00,0.7476,0.74895,0.7475,0.7486,3489899997.0
2008-01-09 10:45:00,0.7486,0.7491,0.74845,0.7488,3844400015.0
2008-01-09 10:50:00,0.7488,0.7489,0.7483,0.74855,3060299997.0
2008-01-09 10:55:00,0.74855,0.74895,0.74845,0.74885,2517199996.0
2008-01-09 11:00:00,0.74885,0.7491,0.7487,0.7488,5812100002.0
2008-01-09 11:05:00,0.7488,0.7492,0.7488,0.74885,3635233333.0
2008-01-09 11:10:00,0.74885,0.749,0.7487,0.7489,1783799995.0
2008-01-09 11:15:00,0.7489,0.7489,0.7486,0.74875,2378899983.0
2008-01-09 11:20:00,0.74865,0.74885,0.74855,0.7488,1045499999.0
2008-01-09 11:25:00,0.7488,0.7496,0.7488,0.7496,742350001.0
2008-01-09 11:30:00,0.7496,0.74975,0.74935,0.7496,2272500000.0
2008-01-09 11:35:00,0.7496,0.74965,0.7492,0.74925,1039999996.0
2008-01-09 11:40:00,0.74925,0.74965,0.74915,0.7495,2472799994.0
2008-01-09 11:45:00,0.74955,0.74975,0.7495,0.7496,2448524998.0
2008-01-09 11:50:00,0.7496,0.74975,0.74945,0.7495,942300001.0
2008-01-09 11:55:00,0.7495,0.7496,0.7491,0.74915,2525700005.0
2008-01-09 12:00:00,0.74915,0.74935,0.7491,0.74925,1039900001.0
2008-01-09 12:05:00,0.74925,0.74945,0.7492,0.74945,403000000.0
2008-01-09 12:10:00,0.74945,0.74965,0.74935,0.74965,917399999.0
2008-01-09 12:15:00,0.74965,0.7497,0.7492,0.7493,1536399998.0
2008-01-09 12:20:00,0.7493,0.74935,0.7491,0.7492,583400000.0
2008-01-09 12:25:00,0.7492,0.7493,0.749,0.7492,2265599991.0
2008-01-09 12:30:00,0.7492,0.7492,0.7488,0.74905,3361200003.0
2008-01-09 12:35:00,0.74905,0.74915,0.74895,0.749,1256200001.0
2008-01-09 12:40:00,0.749,0.7492,0.7489,0.749,1306700001.0
2008-01-09 12:45:00,0.749,0.7491,0.74885,0.7489,2192500011.0
2008-01-09 12:50:00,0.7489,0.74905,0.74885,0.749,1722400000.0
2008-01-09 12:55:00,0.749,0.7491,0.7489,0.749,2678499994.0
2008-01-09 13:00:00,0.749,0.74935,0.74895,0.749,2866400010.0
2008-01-09 13:05:00,0.74895,0.74905,0.74885,0.7489,1815400000.0
2008-01-09 13:10:00,0.7489,0.749,0.7486,0.7487,1338500000.0
2008-01-09 13:15:00,0.7487,0.7488,0.7485,0.7487,1719100000.0
2008-01-09 13:20:00,0.74875,0.74885,0.74865,0.7488,1686799999.0
2008-01-09 13:25:00,0.7488,0.74885,0.7487,0.74875,1200200000.0
2008-01-09 13:30:00,0.74875,0.74885,0.7487,0.74875,1529500000.0
2008-01-09 13:35:00,0.74875,0.74875,0.7485,0.74855,2028600000.0
2008-01-09 13:40:00,0.74855,0.74865,0.74835,0.7485,1863899998.0
2008-01-09 13:45:00,0.7486,0.7487,0.7485,0.7486,1755300005.0
2008-01-09 13:50:00,0.74855,0.7486,0.7484,0.7485,996700000.0
2008-01-09 13:55:00,0.7485,0.7486,0.74825,0.7486,1207300000.0
2008-01-09 14:00:00,0.74865,0.74885,0.7486,0.7488,1988000004.0
2008-01-09 14:05:00,0.7488,0.74965,0.74875,0.7495,2845900007.0
2008-01-09 14:10:00,0.7495,0.74965,0.74885,0.74895,3330199997.0
2008-01-09 14:15:00,0.749,0.7491,0.7489,0.74905,2552199996.0
2008-01-09 14:20:00,0.74905,0.7491,0.74855,0.7487,3067200000.0
2008-01-09 14:25:00,0.74865,0.7488,0.74845,0.74855,3261700003.0
2008-01-09 14:30:00,0.74855,0.74885,0.74845,0.74875,4525800000.0
2008-01-09 14:35:00,0.74875,0.7489,0.74865,0.74885,3719600034.0
2008-01-09 14:40:00,0.74885,0.7491,0.74875,0.74905,3424800022.0
2008-01-09 14:45:00,0.74905,0.74935,0.74895,0.7491,4035000004.0
2008-01-09 14:50:00,0.74905,0.7492,0.7489,0.749,3798000021.0
2008-01-09 14:55:00,0.749,0.7492,0.7489,0.7491,4063700016.0
2008-01-09 15:00:00,0.7491,0.74915,0.74855,0.74865,2709300011.0
2008-01-09 15:05:00,0.7487,0.7488,0.74815,0.74825,2604750001.0
2008-01-09 15:10:00,0.74825,0.74865,0.7482,0.74855,2694500000.0
2008-01-09 15:15:00,0.74855,0.7487,0.74845,0.7486,2875300003.0
2008-01-09 15:20:00,0.7486,0.7486,0.74815,0.74825,3102700000.0
2008-01-09 15:25:00,0.74825,0.7483,0.74785,0.74825,3065399992.0
2008-01-09 15:30:00,0.7483,0.7484,0.74815,0.74835,2995799988.0
2008-01-09 15:35:00,0.7484,0.7487,0.74835,0.74865,2316199996.0
2008-01-09 15:40:00,0.74865,0.74895,0.74855,0.74865,3986600007.0
2008-01-09 15:45:00,0.74865,0.74885,0.74835,0.74865,3470899997.0
2008-01-09 15:50:00,0.7486,0.7487,0.7485,0.7486,2627300001.0
2008-01-09 15:55:00,0.7486,0.7488,0.74855,0.74875,1985200000.0
2008-01-09 16:00:00,0.7487,0.74875,0.74825,0.7485,3889299994.0
2008-01-09 16:05:00,0.7485,0.74855,0.7483,0.7484,2088700000.0
2008-01-09 16:10:00,0.7484,0.7485,0.7481,0.74825,3878300020.0
2008-01-09 16:15:00,0.74825,0.74865,0.74815,0.7485,5016400040.0
2008-01-09 16:20:00,0.7485,0.7486,0.7483,0.7484,2616999997.0
2008-01-09 16:25:00,0.7484,0.7487,0.74835,0.74855,3280999999.0
2008-01-09 16:30:00,0.74855,0.7488,0.74835,0.7487,4821000011.0
2008-01-09 16:35:00,0.7487,0.7488,0.74845,0.7485,4953000009.0
2008-01-09 16:40:00,0.74845,0.74875,0.74845,0.7487,3243699996.0
2008-01-09 16:45:00,0.7487,0.74915,0.74865,0.7491,3641600006.0
2008-01-09 16:50:00,0.7491,0.7491,0.7488,0.7489,4616725022.0
2008-01-09 16:55:00,0.7489,0.7495,0.7489,0.74935,4490200002.0
2008-01-09 17:00:00,0.749,0.74945,0.7488,0.7492,3941099974.0
2008-01-09 17:05:00,0.7492,0.7496,0.74915,0.7494,5181710015.0
2008-01-09 17:10:00,0.7494,0.74945,0.74925,0.7493,5250120007.0
2008-01-09 17:15:00,0.7493,0.74935,0.7491,0.7492,2772309993.0
2008-01-09 17:20:00,0.7492,0.7492,0.74885,0.74885,4298609994.0
2008-01-09 17:25:00,0.74885,0.7492,0.74875,0.749,4587010001.0
2008-01-09 17:30:00,0.749,0.74915,0.74885,0.74885,5054109991.0
2008-01-09 17:35:00,0.7489,0.7491,0.74885,0.7489,5048269992.0
2008-01-09 17:40:00,0.7489,0.7491,0.74835,0.74845,6188499995.0
2008-01-09 17:45:00,0.74845,0.7493,0.7483,0.74845,8553340004.0
2008-01-09 17:50:00,0.74845,0.7491,0.7484,0.7487,4325420010.0
2008-01-09 17:55:00,0.7487,0.7492,0.7486,0.74905,7001159993.0
2008-01-09 18:00:00,0.74905,0.74935,0.7488,0.7492,4634099988.0
2008-01-09 18:05:00,0.7492,0.7493,0.74895,0.7492,4744520012.0
2008-01-09 18:10:00,0.7492,0.7494,0.7491,0.74935,7218299981.0
2008-01-09 18:15:00,0.74935,0.7496,0.74925,0.7494,3351800025.0
2008-01-09 18:20:00,0.74945,0.7499,0.7494,0.74965,5262239993.0
2008-01-09 18:25:00,0.74965,0.74995,0.74955,0.74975,6819909985.0
2008-01-09 18:30:00,0.74975,0.74975,0.7492,0.7494,3714409998.0
2008-01-09 18:35:00,0.7494,0.74955,0.74925,0.7493,2592400000.0
2008-01-09 18:40:00,0.7493,0.74945,0.74925,0.7493,3789999985.0
2008-01-09 18:45:00,0.7493,0.74945,0.7492,0.7493,3168499998.0
2008-01-09 18:50:00,0.7493,0.7493,0.7491,0.74915,4816099990.0
2008-01-09 18:55:00,0.74915,0.74945,0.7491,0.7494,4578299964.0
2008-01-09 19:00:00,0.7494,0.7495,0.74915,0.74945,4131319995.0
2008-01-09 19:05:00,0.7494,0.7496,0.7494,0.74945,3590309996.0
2008-01-09 19:10:00,0.7495,0.7495,0.7492,0.7494,2514009996.0
2008-01-09 19:15:00,0.7494,0.7498,0.7492,0.74975,4973510012.0
2008-01-09 19:20:00,0.74975,0.7503,0.7497,0.7502,5176999990.0
2008-01-09 19:25:00,0.7502,0.7502,0.74985,0.75005,4027499996.0
2008-01-09 19:30:00,0.75005,0.75005,0.74975,0.74995,4578400018.0
2008-01-09 19:35:00,0.74995,0.7501,0.74975,0.7498,3981499997.0
2008-01-09 19:40:00,0.7498,0.7499,0.74965,0.7498,2695899994.0
2008-01-09 19:45:00,0.7498,0.7499,0.74965,0.7497,2709300000.0
2008-01-09 19:50:00,0.7497,0.74975,0.74955,0.7496,4534999996.0
2008-01-09 19:55:00,0.7496,0.7496,0.74935,0.74955,3381399994.0
2008-01-09 20:00:00,0.74955,0.7496,0.74945,0.74955,2838699998.0
2008-01-09 20:05:00,0.7495,0.7496,0.74945,0.7496,4651599985.0
2008-01-09 20:10:00,0.7496,0.7496,0.74935,0.74945,3571099989.0
2008-01-09 20:15:00,0.74945,0.7495,0.74925,0.7493,2499600017.0
2008-01-09 20:20:00,0.7493,0.7494,0.7492,0.7493,4318899988.0
2008-01-09 20:25:00,0.7493,0.74935,0.74925,0.7493,3306700004.0
2008-01-09 20:30:00,0.7493,0.7493,0.7491,0.74915,4254699995.0
2008-01-09 20:35:00,0.74915,0.7493,0.749,0.74905,2425099993.0
2008-01-09 20:40:00,0.74905,0.7492,0.7489,0.7489,4636599991.0
2008-01-09 20:45:00,0.7489,0.7491,0.7488,0.749,6250499901.0
2008-01-09 20:50:00,0.749,0.749,0.7487,0.7487,5483299925.0
2008-01-09 20:55:00,0.74875,0.7488,0.74865,0.7487,3803399983.0
2008-01-09 21:00:00,0.7487,0.74875,0.74855,0.74865,2059099998.0
2008-01-09 21:05:00,0.74865,0.74885,0.7486,0.74875,4275299987.0
2008-01-09 21:10:00,0.74875,0.7488,0.7483,0.74835,4197299994.0
2008-01-09 21:15:00,0.74835,0.7484,0.74825,0.74835,5422500020.0
2008-01-09 21:20:00,0.74835,0.74845,0.74825,0.74845,4551099986.0
2008-01-09 21:25:00,0.74845,0.7486,0.74825,0.7485,3565900019.0
2008-01-09 21:30:00,0.7485,0.74865,0.74845,0.7485,3384500011.0
2008-01-09 21:35:00,0.74855,0.7487,0.7485,0.74865,2064299997.0
2008-01-09 21:40:00,0.74865,0.7488,0.7486,0.7487,2291399995.0
2008-01-09 21:45:00,0.7487,0.74875,0.74865,0.7487,3251600007.0
2008-01-09 21:50:00,0.7487,0.74905,0.7487,0.749,3372500042.0
2008-01-09 21:55:00,0.749,0.74915,0.74885,0.74905,5104700089.0
2008-01-09 22:00:00,0.7491,0.74925,0.7489,0.74895,3508400030.0
2008-01-09 22:05:00,0.74895,0.74915,0.74885,0.7489,4621900028.0
2008-01-09 22:10:00,0.7489,0.74895,0.7488,0.7489,2567800016.0
2008-01-09 22:15:00,0.7489,0.749,0.7488,0.7489,2819900022.0
2008-01-09 22:20:00,0.7489,0.749,0.74885,0.74885,1963000022.0
2008-01-09 22:25:00,0.74885,0.7489,0.74835,0.74855,3338699997.0
2008-01-09 22:30:00,0.74855,0.7487,0.7485,0.74855,2109500000.0
2008-01-09 22:35:00,0.74855,0.7487,0.74845,0.7486,1201300004.0
2008-01-09 22:40:00,0.74865,0.7488,0.74845,0.74855,1837700007.0
2008-01-09 22:45:00,0.74855,0.74875,0.7485,0.74865,2697700004.0
2008-01-09 22:50:00,0.74865,0.7488,0.74865,0.74875,3341100026.0
2008-01-09 22:55:00,0.7488,0.749,0.74875,0.7489,6290200065.0
2008-01-09 23:00:00,0.7489,0.74895,0.7487,0.7488,1793700000.0
2008-01-09 23:05:00,0.7488,0.7489,0.7486,0.74875,1315499999.0
2008-01-09 23:10:00,0.74875,0.74895,0.7487,0.74895,2638799962.0
2008-01-09 23:15:00,0.7489,0.74895,0.7487,0.7489,1133700000.0
2008-01-09 23:20:00,0.7489,0.74895,0.74875,0.7488,2642799985.0
2008-01-09 23:25:00,0.7488,0.74895,0.74865,0.74895,3163700002.0
2008-01-09 23:30:00,0.74895,0.749,0.7488,0.7489,2233000001.0
2008-01-09 23:35:00,0.7489,0.7489,0.74855,0.74875,2614800041.0
2008-01-09 23:40:00,0.74875,0.7488,0.74845,0.7485,4673249990.0
2008-01-09 23:45:00,0.7485,0.7486,0.7483,0.74835,2181800005.0
2008-01-09 23:50:00,0.74835,0.74865,0.7482,0.7484,1235200000.0
2008-01-09 23:55:00,0.7484,0.7485,0.7482,0.7483,3885899979.0
2008-01-10 00:00:00,0.7483,0.7484,0.7482,0.7483,2515899996.0
2008-01-10 00:05:00,0.7483,0.7485,0.7482,0.7485,3909499958.0
2008-01-10 00:10:00,0.7485,0.7485,0.7482,0.7484,2715199997.0
2008-01-10 00:15:00,0.7484,0.7485,0.7482,0.7484,1872400012.0
2008-01-10 00:20:00,0.7482,0.7485,0.7482,0.7484,2105700007.0
2008-01-10 00:25:00,0.7484,0.7485,0.7483,0.74835,2293799998.0
2008-01-10 00:30:00,0.74835,0.74855,0.74825,0.7483,2225600001.0
2008-01-10 00:35:00,0.7483,0.7488,0.74825,0.7487,2062099978.0
2008-01-10 00:40:00,0.7487,0.7488,0.7483,0.74855,1784300001.0
2008-01-10 00:45:00,0.74855,0.74875,0.74835,0.7487,1365799988.0
2008-01-10 00:50:00,0.7487,0.7488,0.74845,0.7487,1320000001.0
2008-01-10 00:55:00,0.7487,0.74875,0.7485,0.7486,1400800001.0
2008-01-10 01:00:00,0.7486,0.74895,0.7486,0.74875,1277100000.0
2008-01-10 01:05:00,0.74875,0.7489,0.7486,0.7486,2577400013.0
2008-01-10 01:10:00,0.7486,0.7489,0.74855,0.74855,1028999994.0
2008-01-10 01:15:00,0.74855,0.7488,0.74855,0.7488,1713199997.0
2008-01-10 01:20:00,0.7488,0.7489,0.7487,0.7489,1401800000.0
2008-01-10 01:25:00,0.7489,0.749,0.74875,0.74875,1002399998.0
2008-01-10 01:30:00,0.74875,0.74905,0.74865,0.7487,1438099999.0
2008-01-10 01:35:00,0.7487,0.7491,0.74865,0.7491,1753000000.0
2008-01-10 01:40:00,0.7491,0.74915,0.7488,0.74895,2008599996.0
2008-01-10 01:45:00,0.74895,0.7491,0.7487,0.749,1329000004.0
2008-01-10 01:50:00,0.749,0.7491,0.7489,0.749,1885400000.0
2008-01-10 01:55:00,0.749,0.7491,0.7488,0.749,1707000000.0
2008-01-10 02:00:00,0.749,0.7491,0.74885,0.7491,2267899974.0
2008-01-10 02:05:00,0.7491,0.7491,0.7489,0.7491,2832199989.0
2008-01-10 02:10:00,0.7491,0.7493,0.74905,0.7492,6392200028.0
2008-01-10 02:15:00,0.7492,0.7493,0.74905,0.74925,4994800137.0
2008-01-10 02:20:00,0.74925,0.74945,0.74905,0.74945,5077499986.0
2008-01-10 02:25:00,0.74945,0.7495,0.74925,0.7493,7102000002.0
2008-01-10 02:30:00,0.74935,0.7495,0.7491,0.74935,3744400007.0
2008-01-10 02:35:00,0.7494,0.7494,0.74915,0.7494,3641500027.0
2008-01-10 02:40:00,0.7494,0.7494,0.74915,0.74925,3695900005.0
2008-01-10 02:45:00,0.7492,0.7493,0.74915,0.7493,3079700001.0
2008-01-10 02:50:00,0.7493,0.7494,0.74915,0.7492,1495400000.0
2008-01-10 02:55:00,0.7492,0.74935,0.74915,0.7492,3959600005.0
2008-01-10 03:00:00,0.7492,0.7492,0.74905,0.7491,4365300001.0
2008-01-10 03:05:00,0.7491,0.7493,0.749,0.7491,4736100010.0
2008-01-10 03:10:00,0.7491,0.7494,0.74905,0.74935,4236800022.0
2008-01-10 03:15:00,0.74935,0.74955,0.74925,0.74945,3246999992.0
2008-01-10 03:20:00,0.74945,0.7496,0.7494,0.7495,3366399994.0
2008-01-10 03:25:00,0.7495,0.7496,0.74925,0.7496,2509000021.0
2008-01-10 03:30:00,0.7496,0.7496,0.74935,0.74955,3133800029.0
2008-01-10 03:35:00,0.7495,0.7496,0.74935,0.74955,2994600011.0
2008-01-10 03:40:00,0.74955,0.7496,0.7494,0.7496,2886699974.0
2008-01-10 03:45:00,0.7496,0.7498,0.74955,0.7496,3674399994.0
2008-01-10 03:50:00,0.74965,0.7497,0.74945,0.7496,3475200003.0
2008-01-10 03:55:00,0.7496,0.74965,0.7494,0.74955,2242900020.0
2008-01-10 04:00:00,0.74955,0.7496,0.74945,0.74945,2456599987.0
2008-01-10 04:05:00,0.74945,0.74955,0.7494,0.7494,2315899987.0
2008-01-10 04:10:00,0.7494,0.74945,0.7493,0.74945,2400599997.0
2008-01-10 04:15:00,0.74945,0.74955,0.7494,0.7495,4994499944.0
2008-01-10 04:20:00,0.7495,0.74965,0.7494,0.7496,2604299983.0
2008-01-10 04:25:00,0.74965,0.7497,0.74945,0.7496,2742199984.0
2008-01-10 04:30:00,0.7496,0.74985,0.7496,0.74965,3775899960.0
2008-01-10 04:35:00,0.74965,0.74975,0.74955,0.7497,1358800001.0
2008-01-10 04:40:00,0.7497,0.74975,0.74955,0.7497,2054100004.0
2008-01-10 04:45:00,0.7497,0.74975,0.7495,0.74965,3906099950.0
2008-01-10 04:50:00,0.7496,0.74975,0.74945,0.7495,2397999987.0
2008-01-10 04:55:00,0.74945,0.7498,0.74945,0.7497,1716899997.0
2008-01-10 05:00:00,0.7497,0.74985,0.7496,0.74985,2818899967.0
2008-01-10 05:05:00,0.74985,0.74985,0.74965,0.74975,4217999915.0
2008-01-10 05:10:00,0.74975,0.74995,0.74965,0.7498,3513299941.0
2008-01-10 05:15:00,0.7498,0.74995,0.7497,0.74995,4817699922.0
2008-01-10 05:20:00,0.7498,0.74995,0.7497,0.7497,1844899987.0
2008-01-10 05:25:00,0.7497,0.74985,0.74955,0.74965,2724600046.0
2008-01-10 05:30:00,0.7497,0.7497,0.74945,0.7496,3069300015.0
2008-01-10 05:35:00,0.7496,0.7497,0.74955,0.74965,2318899982.0
2008-01-10 05:40:00,0.7496,0.74975,0.7494,0.74945,3272399986.0
2008-01-10 05:45:00,0.74935,0.7495,0.74935,0.7494,1053199997.0
2008-01-10 05:50:00,0.74945,0.7496,0.7493,0.7496,3480199976.0
2008-01-10 05:55:00,0.7496,0.7498,0.74955,0.74975,2033300002.0
2008-01-10 06:00:00,0.74975,0.74975,0.7495,0.74965,4086299926.0
2008-01-10 06:05:00,0.74965,0.74975,0.74955,0.74975,3026699948.0
2008-01-10 06:10:00,0.74995,0.75,0.7497,0.74985,2872800018.0
2008-01-10 06:15:00,0.74985,0.75065,0.7497,0.7506,4925200019.0
2008-01-10 06:20:00,0.7506,0.75085,0.7506,0.7507,3807500015.0
2008-01-10 06:25:00,0.75065,0.75085,0.75065,0.7508,2535800004.0
2008-01-10 06:30:00,0.7508,0.75085,0.75045,0.7505,1667699997.0
2008-01-10 06:35:00,0.7505,0.75055,0.7503,0.75045,1504200000.0
2008-01-10 06:40:00,0.75045,0.75045,0.7503,0.75035,3138099947.0
2008-01-10 06:45:00,0.75035,0.75045,0.7502,0.7502,2120199999.0
2008-01-10 06:50:00,0.7502,0.75045,0.7502,0.7503,2470399995.0
2008-01-10 06:55:00,0.7503,0.75045,0.7503,0.75045,2461899933.0
2008-01-10 07:00:00,0.75045,0.75045,0.75035,0.75045,1343400000.0
2008-01-10 07:05:00,0.75045,0.7505,0.75025,0.75045,1605000000.0
2008-01-10 07:10:00,0.75035,0.75045,0.75025,0.75035,1739099990.0
2008-01-10 07:15:00,0.75025,0.75045,0.7502,0.7503,2017700000.0
2008-01-10 07:20:00,0.75035,0.75055,0.7503,0.75045,1092000000.0
2008-01-10 07:25:00,0.75035,0.7506,0.7503,0.7505,1845900001.0
2008-01-10 07:30:00,0.7505,0.75065,0.7504,0.75055,2644400005.0
2008-01-10 07:35:00,0.75055,0.75055,0.7504,0.75045,1623600012.0
2008-01-10 07:40:00,0.75045,0.7506,0.7504,0.7505,1970199995.0
2008-01-10 07:45:00,0.75055,0.7507,0.7505,0.75065,2003100001.0
2008-01-10 07:50:00,0.75065,0.75065,0.7502,0.75025,2217200011.0
2008-01-10 07:55:00,0.75025,0.7503,0.75,0.7501,1963399977.0
2008-01-10 08:00:00,0.7501,0.75025,0.74985,0.75,3131000000.0
2008-01-10 08:05:00,0.75005,0.7502,0.74995,0.75005,4717000006.0
2008-01-10 08:10:00,0.75005,0.7501,0.74985,0.74985,5030600031.0
2008-01-10 08:15:00,0.74995,0.7504,0.74985,0.75035,9015399959.0
2008-01-10 08:20:00,0.75035,0.7505,0.7503,0.7504,5598500032.0
2008-01-10 08:25:00,0.7504,0.75045,0.74995,0.7502,2917300005.0
2008-01-10 08:30:00,0.7502,0.7504,0.7501,0.7504,3788700023.0
2008-01-10 08:35:00,0.7504,0.75055,0.75015,0.7503,5548300070.0
2008-01-10 08:40:00,0.7503,0.7504,0.75005,0.75025,3449800008.0
2008-01-10 08:45:00,0.75025,0.7503,0.7501,0.75015,1757800000.0
2008-01-10 08:50:00,0.75005,0.75025,0.7499,0.75,4538200052.0
2008-01-10 08:55:00,0.75,0.7501,0.7498,0.7498,3067900001.0
2008-01-10 09:00:00,0.7498,0.7502,0.74975,0.7498,5727999983.0
2008-01-10 09:05:00,0.74995,0.75015,0.74985,0.75005,7481600045.0
2008-01-10 09:10:00,0.75005,0.7501,0.7499,0.75005,4627800010.0
2008-01-10 09:15:00,0.75,0.7502,0.75,0.75015,6222499997.0
2008-01-10 09:20:00,0.75015,0.75035,0.75005,0.7503,4857400040.0
2008-01-10 09:25:00,0.7503,0.7503,0.75,0.7502,4984399961.0
2008-01-10 09:30:00,0.7502,0.7507,0.7502,0.7506,7743799966.0
2008-01-10 09:35:00,0.7506,0.75065,0.75035,0.75045,8021299925.0
2008-01-10 09:40:00,0.75045,0.7507,0.7504,0.7506,4039999991.0
2008-01-10 09:45:00,0.7506,0.7507,0.7505,0.7506,6239300011.0
2008-01-10 09:50:00,0.7506,0.75085,0.7497,0.7499,7878599938.0
2008-01-10 09:55:00,0.7505,0.75085,0.7492,0.7495,7722799941.0
2008-01-10 10:00:00,0.75045,0.75045,0.7495,0.7498,9622900066.0
2008-01-10 10:05:00,0.7498,0.75,0.7497,0.74985,6529599997.0
2008-01-10 10:10:00,0.74985,0.7499,0.74955,0.74965,5158600000.0
2008-01-10 10:15:00,0.7496,0.74985,0.74955,0.74965,6657000045.0
2008-01-10 10:20:00,0.74965,0.74985,0.7496,0.7498,5255200038.0
2008-01-10 10:25:00,0.7498,0.7501,0.74975,0.75,5295500013.0
2008-01-10 10:30:00,0.75,0.75005,0.7496,0.7499,5530100014.0
2008-01-10 10:35:00,0.7497,0.7498,0.74945,0.74955,5687199997.0
2008-01-10 10:40:00,0.74955,0.74975,0.7495,0.7497,6540699954.0
2008-01-10 10:45:00,0.74965,0.74975,0.7496,0.74975,3914500032.0
2008-01-10 10:50:00,0.74975,0.74995,0.74965,0.7499,5198099986.0
2008-01-10 10:55:00,0.7499,0.7499,0.7492,0.74955,7606600034.0
2008-01-10 11:00:00,0.74955,0.7497,0.749,0.7495,6362199934.0
2008-01-10 11:05:00,0.7495,0.74975,0.74945,0.7497,5157899953.0
2008-01-10 11:10:00,0.74975,0.74975,0.74955,0.74965,5270999958.0
2008-01-10 11:15:00,0.74965,0.7499,0.7496,0.74985,4510799958.0
2008-01-10 11:20:00,0.74985,0.74995,0.74965,0.74975,7508100045.0
2008-01-10 11:25:00,0.7479,0.74985,0.7479,0.74945,5921600011.0
2008-01-10 11:30:00,0.74945,0.75,0.7474,0.7476,6178099970.0
2008-01-10 11:35:00,0.74995,0.7501,0.7475,0.7475,6345099974.0
2008-01-10 11:40:00,0.7497,0.74985,0.7494,0.74945,8833000011.0
2008-01-10 11:45:00,0.74945,0.74975,0.74905,0.7492,5499599972.0
2008-01-10 11:50:00,0.74915,0.7494,0.74885,0.7489,7281999968.0
2008-01-10 11:55:00,0.7474,0.7491,0.7474,0.74885,6705400007.0
2008-01-10 12:00:00,0.748,0.74915,0.7479,0.74895,7722899982.0
2008-01-10 12:05:00,0.749,0.74915,0.7486,0.7487,5850499982.0
2008-01-10 12:10:00,0.7487,0.74875,0.7481,0.74815,4817000021.0
2008-01-10 12:15:00,0.7481,0.74835,0.7479,0.748,8703400020.0
2008-01-10 12:20:00,0.74805,0.7482,0.74775,0.74805,7487700021.0
2008-01-10 12:25:00,0.748,0.7481,0.74755,0.7477,5459300030.0
2008-01-10 12:30:00,0.74765,0.7482,0.7474,0.74765,7532299951.0
2008-01-10 12:35:00,0.74765,0.74785,0.7475,0.74755,6169000009.0
2008-01-10 12:40:00,0.74755,0.74775,0.74725,0.7474,5980099973.0
2008-01-10 12:45:00,0.74745,0.7475,0.74715,0.7472,5350699994.0
2008-01-10 12:50:00,0.7472,0.7475,0.74715,0.7475,5434099991.0
2008-01-10 12:55:00,0.7486,0.7487,0.74745,0.74795,6363299975.0
2008-01-10 13:00:00,0.74795,0.74805,0.74785,0.748,4652599961.0
2008-01-10 13:05:00,0.7471,0.74825,0.7466,0.748,6841199979.0
2008-01-10 13:10:00,0.748,0.7482,0.74795,0.74805,3517700023.0
2008-01-10 13:15:00,0.74805,0.7483,0.748,0.74805,5123299995.0
2008-01-10 13:20:00,0.74805,0.7481,0.7479,0.7479,3242599993.0
2008-01-10 13:25:00,0.7479,0.74825,0.7479,0.7482,3825200030.0
2008-01-10 13:30:00,0.7482,0.7482,0.7472,0.7481,5533200050.0
2008-01-10 13:35:00,0.7481,0.74835,0.7473,0.7483,5653500049.0
2008-01-10 13:40:00,0.7483,0.7484,0.74825,0.7483,4502500004.0
2008-01-10 13:45:00,0.74835,0.74875,0.74815,0.7487,7295199986.0
2008-01-10 13:50:00,0.7486,0.7489,0.7486,0.7488,7582699983.0
2008-01-10 13:55:00,0.7488,0.74905,0.7481,0.74865,6102100016.0
2008-01-10 14:00:00,0.74865,0.7488,0.74605,0.74725,7995049973.0
2008-01-10 14:05:00,0.74725,0.74725,0.74635,0.7468,5905750019.0
2008-01-10 14:10:00,0.74675,0.7492,0.7464,0.7492,7300900022.0
2008-01-10 14:15:00,0.7468,0.7493,0.74665,0.7491,8060400009.0
2008-01-10 14:20:00,0.74715,0.74725,0.747,0.74725,7724599953.0
2008-01-10 14:25:00,0.74725,0.7493,0.7471,0.7493,6133499997.0
2008-01-10 14:30:00,0.7492,0.7493,0.74725,0.7473,6110399943.0
2008-01-10 14:35:00,0.74735,0.748,0.74725,0.748,5775599980.0
2008-01-10 14:40:00,0.748,0.7498,0.7478,0.7483,8812999994.0
2008-01-10 14:45:00,0.74825,0.7488,0.74815,0.74875,8418799986.0
2008-01-10 14:50:00,0.7495,0.7502,0.7488,0.7499,7578599942.0
2008-01-10 14:55:00,0.7498,0.7499,0.74875,0.74875,8094299911.0
2008-01-10 15:00:00,0.74875,0.7502,0.7484,0.7502,8989900017.0
2008-01-10 15:05:00,0.7489,0.7501,0.74885,0.74905,7852499989.0
2008-01-10 15:10:00,0.74905,0.7501,0.749,0.74925,9769399922.0
2008-01-10 15:15:00,0.7501,0.7504,0.7491,0.7491,8861699994.0
2008-01-10 15:20:00,0.74915,0.7492,0.74905,0.7491,4515000005.0
2008-01-10 15:25:00,0.7491,0.7494,0.74905,0.74925,4513699981.0
2008-01-10 15:30:00,0.74925,0.74945,0.7491,0.74915,5757700011.0
2008-01-10 15:35:00,0.7492,0.7509,0.7491,0.74985,6407299976.0
2008-01-10 15:40:00,0.74985,0.7501,0.74965,0.74965,4910450012.0
2008-01-10 15:45:00,0.7497,0.74985,0.7495,0.74955,3343100003.0
2008-01-10 15:50:00,0.74955,0.7503,0.7495,0.74995,4395950009.0
2008-01-10 15:55:00,0.74995,0.7501,0.7496,0.7501,4320000012.0
2008-01-10 16:00:00,0.7501,0.7504,0.75005,0.7503,6084499977.0
2008-01-10 16:05:00,0.7503,0.75035,0.75005,0.75015,3355399999.0
2008-01-10 16:10:00,0.75015,0.7503,0.75,0.7503,4238599984.0
2008-01-10 16:15:00,0.75025,0.7505,0.75015,0.7503,3602100001.0
2008-01-10 16:20:00,0.7503,0.7508,0.75015,0.7508,4008999986.0
2008-01-10 16:25:00,0.7508,0.7508,0.75055,0.7507,6535100010.0
2008-01-10 16:30:00,0.75075,0.75075,0.75055,0.7506,4455599976.0
2008-01-10 16:35:00,0.75055,0.7511,0.75045,0.7511,5719199996.0
2008-01-10 16:40:00,0.7511,0.7518,0.751,0.75155,6237750013.0
2008-01-10 16:45:00,0.75155,0.7517,0.7514,0.75165,5326699992.0
2008-01-10 16:50:00,0.75165,0.75185,0.7516,0.7518,5337299993.0
2008-01-10 16:55:00,0.7518,0.7523,0.7517,0.7523,4487724987.0
2008-01-10 17:00:00,0.75225,0.75265,0.75225,0.7526,4970200012.0
2008-01-10 17:05:00,0.7524,0.7529,0.7524,0.7527,5325499994.0
2008-01-10 17:10:00,0.7527,0.7528,0.7525,0.75255,4553900004.0
2008-01-10 17:15:00,0.75255,0.7526,0.7524,0.7526,3510250013.0
2008-01-10 17:20:00,0.75255,0.7527,0.75225,0.7527,7563499988.0
2008-01-10 17:25:00,0.7527,0.7533,0.7526,0.7533,5640700003.0
2008-01-10 17:30:00,0.7533,0.7537,0.753,0.7531,5149550001.0
2008-01-10 17:35:00,0.7531,0.7532,0.75275,0.75275,7730274917.0
2008-01-10 17:40:00,0.75275,0.7529,0.7527,0.7527,5195500007.0
2008-01-10 17:45:00,0.7527,0.7531,0.7527,0.753,6614700026.0
2008-01-10 17:50:00,0.753,0.75355,0.75285,0.7533,8118399956.0
2008-01-10 17:55:00,0.7534,0.7536,0.75265,0.7527,8173699999.0
2008-01-10 18:00:00,0.7527,0.75275,0.7523,0.75255,5982949978.0
2008-01-10 18:05:00,0.7526,0.75265,0.7524,0.7525,5692599984.0
2008-01-10 18:10:00,0.7537,0.7538,0.75235,0.7524,5224200013.0
2008-01-10 18:15:00,0.7525,0.754,0.75225,0.7539,7601800004.0
2008-01-10 18:20:00,0.754,0.7542,0.7526,0.75275,7698599997.0
2008-01-10 18:25:00,0.7527,0.7532,0.75265,0.75285,7052000015.0
2008-01-10 18:30:00,0.75285,0.7529,0.75265,0.7528,3575200022.0
2008-01-10 18:35:00,0.75275,0.75285,0.7527,0.7528,4606799996.0
2008-01-10 18:40:00,0.7529,0.7533,0.75285,0.75325,5208999988.0
2008-01-10 18:45:00,0.75325,0.7534,0.75315,0.7532,4120100004.0
2008-01-10 18:50:00,0.7532,0.7534,0.75305,0.7533,4753999998.0
2008-01-10 18:55:00,0.7533,0.7534,0.75325,0.75335,5328149996.0
2008-01-10 19:00:00,0.75335,0.75375,0.7533,0.7536,3464599990.0
2008-01-10 19:05:00,0.7536,0.7539,0.75355,0.7539,2708599997.0
2008-01-10 19:10:00,0.7539,0.75395,0.75365,0.7537,2385700002.0
2008-01-10 19:15:00,0.7537,0.75415,0.7535,0.75395,4085400003.0
2008-01-10 19:20:00,0.75395,0.75445,0.7539,0.75415,3827100006.0
2008-01-10 19:25:00,0.75415,0.75445,0.7541,0.7544,5874099993.0
2008-01-10 19:30:00,0.7544,0.7547,0.7543,0.7546,6428500032.0
2008-01-10 19:35:00,0.7546,0.7548,0.7543,0.7544,5596299966.0
2008-01-10 19:40:00,0.7544,0.7557,0.7542,0.75555,4803000030.0
2008-01-10 19:45:00,0.7556,0.75585,0.75515,0.75575,2527399999.0
2008-01-10 19:50:00,0.75575,0.7564,0.75575,0.7563,4046299998.0
2008-01-10 19:55:00,0.75635,0.75655,0.7558,0.7558,3442800008.0
2008-01-10 20:00:00,0.7558,0.7559,0.7555,0.7557,2347699988.0
2008-01-10 20:05:00,0.7557,0.756,0.75565,0.7558,2446600000.0
2008-01-10 20:10:00,0.7558,0.75585,0.75565,0.7558,1903900000.0
2008-01-10 20:15:00,0.7558,0.7558,0.75555,0.7556,2550200001.0
2008-01-10 20:20:00,0.75565,0.7557,0.75545,0.75555,2260500003.0
2008-01-10 20:25:00,0.75555,0.75555,0.7551,0.7552,3568800004.0
2008-01-10 20:30:00,0.7553,0.7557,0.75525,0.7557,3027799997.0
2008-01-10 20:35:00,0.7556,0.7558,0.75555,0.7557,5197799991.0
2008-01-10 20:40:00,0.7557,0.7557,0.75535,0.75535,6753700010.0
2008-01-10 20:45:00,0.75535,0.75555,0.75525,0.7554,7345799990.0
2008-01-10 20:50:00,0.7554,0.7556,0.75525,0.7555,6859299910.0
2008-01-10 20:55:00,0.75555,0.7556,0.75545,0.7555,6172459983.0
2008-01-10 21:00:00,0.7544,0.7557,0.7543,0.7557,4949499977.0
2008-01-10 21:05:00,0.75565,0.7557,0.75555,0.7556,6307099962.0
2008-01-10 21:10:00,0.7545,0.7557,0.7544,0.7557,5006599997.0
2008-01-10 21:15:00,0.7557,0.7558,0.7555,0.75555,7763899986.0
2008-01-10 21:20:00,0.75555,0.7556,0.754,0.75555,7772599973.0
2008-01-10 21:25:00,0.7543,0.7556,0.7542,0.7542,5639200006.0
2008-01-10 21:30:00,0.7541,0.75565,0.7541,0.7555,5795199990.0
2008-01-10 21:35:00,0.7555,0.7557,0.7553,0.7554,7629999959.0
2008-01-10 21:40:00,0.7554,0.7554,0.75485,0.7549,6039400016.0
2008-01-10 21:45:00,0.7549,0.755,0.7548,0.7548,4100000001.0
2008-01-10 21:50:00,0.7548,0.7549,0.75445,0.75455,3720800000.0
2008-01-10 21:55:00,0.75455,0.7546,0.75425,0.75435,3169000000.0
2008-01-10 22:00:00,0.75435,0.75445,0.7542,0.7544,4826700001.0
2008-01-10 22:05:00,0.75435,0.7546,0.75435,0.7546,3766200000.0
2008-01-10 22:10:00,0.75455,0.75455,0.75435,0.75435,3103800000.0
2008-01-10 22:15:00,0.75435,0.75445,0.7542,0.7543,2625600001.0
2008-01-10 22:20:00,0.7543,0.75435,0.75415,0.7543,3937400003.0
2008-01-10 22:25:00,0.75425,0.7544,0.75415,0.7543,3611400006.0
2008-01-10 22:30:00,0.7543,0.7543,0.7541,0.7542,2979800000.0
2008-01-10 22:35:00,0.7542,0.75425,0.7536,0.75385,3738800001.0
2008-01-10 22:40:00,0.75385,0.7539,0.7536,0.7538,4059600032.0
2008-01-10 22:45:00,0.7538,0.7538,0.75365,0.75375,2444800000.0
2008-01-10 22:50:00,0.75375,0.75375,0.7536,0.7536,3524899999.0
2008-01-10 22:55:00,0.7536,0.7539,0.7536,0.7538,5690099995.0
2008-01-10 23:00:00,0.7538,0.7542,0.7538,0.75415,7355100000.0
2008-01-10 23:05:00,0.75415,0.7542,0.754,0.75405,4040000000.0
2008-01-10 23:10:00,0.75405,0.75425,0.7539,0.75425,5943700001.0
2008-01-10 23:15:00,0.7542,0.7545,0.75405,0.75435,5813399984.0
2008-01-10 23:20:00,0.7544,0.7547,0.75435,0.7546,4702899998.0
2008-01-10 23:25:00,0.7546,0.7547,0.7544,0.75465,3513099964.0
2008-01-10 23:30:00,0.75465,0.75485,0.75445,0.75475,3159900000.0
2008-01-10 23:35:00,0.75475,0.75485,0.7545,0.75475,4853599941.0
2008-01-10 23:40:00,0.75475,0.7548,0.7545,0.75465,3503800000.0
2008-01-10 23:45:00,0.75465,0.75485,0.7545,0.7547,4908599997.0
2008-01-10 23:50:00,0.7547,0.75505,0.7547,0.7548,4387299962.0
2008-01-10 23:55:00,0.7548,0.7548,0.7546,0.75465,5663299971.0
2008-01-11 00:00:00,0.7547,0.7549,0.7543,0.7548,8719299898.0
2008-01-11 00:05:00,0.7548,0.755,0.7546,0.7548,6296499950.0
2008-01-11 00:10:00,0.7548,0.7549,0.7546,0.7547,6017000000.0
2008-01-11 00:15:00,0.7547,0.7548,0.7544,0.7545,9160899913.0
2008-01-11 00:20:00,0.7544,0.7549,0.7544,0.7548,7820299997.0
2008-01-11 00:25:00,0.7548,0.7548,0.75465,0.75465,7812900000.0
2008-01-11 00:30:00,0.7547,0.7547,0.7545,0.75465,6223100000.0
2008-01-11 00:35:00,0.75465,0.7547,0.7545,0.75465,2799600000.0
2008-01-11 00:40:00,0.75465,0.75475,0.7545,0.7547,4033400000.0
2008-01-11 00:45:00,0.7547,0.7548,0.7545,0.7547,4593300037.0
2008-01-11 00:50:00,0.75465,0.75485,0.75455,0.75465,5328000055.0
2008-01-11 00:55:00,0.75465,0.7548,0.75455,0.7548,3520600098.0
2008-01-11 01:00:00,0.7548,0.7548,0.75425,0.75475,4904900000.0
2008-01-11 01:05:00,0.75475,0.7548,0.7546,0.7546,5252400000.0
2008-01-11 01:10:00,0.7546,0.7546,0.75425,0.7543,5440200000.0
2008-01-11 01:15:00,0.75435,0.75455,0.75425,0.75445,5810699952.0
2008-01-11 01:20:00,0.75445,0.7545,0.75435,0.7545,4068700000.0
2008-01-11 01:25:00,0.7545,0.7546,0.7542,0.7545,5354300032.0
2008-01-11 01:30:00,0.7545,0.7547,0.75435,0.75455,7014100000.0
2008-01-11 01:35:00,0.75455,0.75475,0.7544,0.75465,5723700000.0
2008-01-11 01:40:00,0.75465,0.755,0.75465,0.7549,6433100000.0
2008-01-11 01:45:00,0.7549,0.7549,0.75475,0.7548,3316300000.0
2008-01-11 01:50:00,0.7548,0.7549,0.7544,0.7546,7324500000.0
2008-01-11 01:55:00,0.7542,0.7546,0.7542,0.7543,5817800000.0
2008-01-11 02:00:00,0.7543,0.7545,0.7542,0.7544,1437199985.0
2008-01-11 02:05:00,0.7545,0.7546,0.7543,0.75445,2851199994.0
2008-01-11 02:10:00,0.7545,0.7548,0.7543,0.7547,5955600016.0
2008-01-11 02:15:00,0.7547,0.7549,0.75455,0.7548,6724699981.0
2008-01-11 02:20:00,0.7548,0.7549,0.7547,0.75485,5461900051.0
2008-01-11 02:25:00,0.75485,0.7549,0.7547,0.7548,3934500025.0
2008-01-11 02:30:00,0.7548,0.7548,0.75445,0.7545,4080899999.0
2008-01-11 02:35:00,0.7545,0.75455,0.75425,0.75445,2574900000.0
2008-01-11 02:40:00,0.75445,0.75455,0.75425,0.7545,6139499950.0
2008-01-11 02:45:00,0.7545,0.7545,0.7543,0.7543,4619500000.0
2008-01-11 02:50:00,0.7543,0.7543,0.7541,0.7541,5179899983.0
2008-01-11 02:55:00,0.7541,0.7542,0.7541,0.7542,5939600005.0
2008-01-11 03:00:00,0.7542,0.7543,0.7541,0.7542,8315600001.0
2008-01-11 03:05:00,0.7542,0.7544,0.754,0.7541,7653299994.0
2008-01-11 03:10:00,0.75435,0.7544,0.7543,0.7544,4877900001.0
2008-01-11 03:15:00,0.7544,0.7545,0.7542,0.75435,4721299998.0
2008-01-11 03:20:00,0.7544,0.7545,0.754,0.7545,6116199987.0
2008-01-11 03:25:00,0.7539,0.75455,0.7539,0.7545,5650900011.0
2008-01-11 03:30:00,0.7544,0.75455,0.7542,0.7545,3758500018.0
2008-01-11 03:35:00,0.7545,0.75455,0.7543,0.75445,6062900000.0
2008-01-11 03:40:00,0.7545,0.7545,0.7542,0.7544,8498000186.0
2008-01-11 03:45:00,0.7541,0.75445,0.7541,0.75415,6156099906.0
2008-01-11 03:50:00,0.7542,0.7544,0.75415,0.7544,5744199943.0
2008-01-11 03:55:00,0.75435,0.75435,0.7539,0.75395,6454600044.0
2008-01-11 04:00:00,0.75395,0.7542,0.7537,0.75395,5239700002.0
2008-01-11 04:05:00,0.754,0.7541,0.7538,0.7541,6416999990.0
2008-01-11 04:10:00,0.7541,0.7541,0.7539,0.7539,4667999981.0
2008-01-11 04:15:00,0.7539,0.7541,0.7538,0.754,6717899946.0
2008-01-11 04:20:00,0.754,0.754,0.7539,0.754,5422700000.0
2008-01-11 04:25:00,0.754,0.7542,0.7537,0.7541,7446300021.0
2008-01-11 04:30:00,0.754,0.75415,0.7539,0.75415,6624800047.0
2008-01-11 04:35:00,0.75415,0.75415,0.7538,0.7541,5510599976.0
2008-01-11 04:40:00,0.7541,0.75415,0.7539,0.7539,4871600000.0
2008-01-11 04:45:00,0.7541,0.75425,0.7539,0.75405,6771500002.0
2008-01-11 04:50:00,0.7541,0.75425,0.7537,0.75375,7095499959.0
2008-01-11 04:55:00,0.75375,0.7544,0.7537,0.7544,6967000027.0
2008-01-11 05:00:00,0.7539,0.7546,0.7539,0.7545,5896400089.0
2008-01-11 05:05:00,0.75395,0.7541,0.75395,0.7541,824700000.0
2008-01-11 05:10:00,0.75405,0.7544,0.75385,0.7544,4471699930.0
2008-01-11 05:15:00,0.7543,0.7545,0.75385,0.75385,2877600000.0
2008-01-11 05:20:00,0.75385,0.7548,0.75365,0.7547,7902300048.0
2008-01-11 05:25:00,0.7539,0.7541,0.75375,0.75405,7876400056.0
2008-01-11 05:30:00,0.75405,0.7549,0.7539,0.7548,7849499939.0
2008-01-11 05:35:00,0.7549,0.7549,0.75375,0.7538,5505600030.0
2008-01-11 05:40:00,0.75365,0.754,0.75355,0.75385,6397099950.0
2008-01-11 05:45:00,0.75385,0.7546,0.75385,0.7539,7005099916.0
2008-01-11 05:50:00,0.7539,0.7547,0.7539,0.7542,6942499974.0
2008-01-11 05:55:00,0.7542,0.7549,0.75415,0.75445,7256799979.0
2008-01-11 06:00:00,0.7548,0.755,0.75435,0.75445,7225899961.0
2008-01-11 06:05:00,0.7549,0.7549,0.75415,0.7543,6891899960.0
2008-01-11 06:10:00,0.7543,0.7547,0.7542,0.7547,2688999973.0
2008-01-11 06:15:00,0.7548,0.7548,0.7542,0.7543,3763800000.0
2008-01-11 06:20:00,0.7544,0.7548,0.75435,0.7547,4686699984.0
2008-01-11 06:25:00,0.75465,0.755,0.7546,0.755,5593599989.0
2008-01-11 06:30:00,0.7549,0.7551,0.75475,0.7548,3781900000.0
2008-01-11 06:35:00,0.7548,0.7549,0.75465,0.7547,4208400006.0
2008-01-11 06:40:00,0.7547,0.755,0.75435,0.7546,8621599972.0
2008-01-11 06:45:00,0.7546,0.7551,0.75445,0.75465,6958900029.0
2008-01-11 06:50:00,0.75465,0.7547,0.7544,0.75465,6973099999.0
2008-01-11 06:55:00,0.75465,0.7564,0.75445,0.75485,7993300016.0
2008-01-11 07:00:00,0.75485,0.75505,0.75475,0.75475,6298500001.0
2008-01-11 07:05:00,0.7548,0.7557,0.75455,0.7554,6592000012.0
2008-01-11 07:10:00,0.7548,0.7548,0.75455,0.7548,5400699908.0
2008-01-11 07:15:00,0.7548,0.7548,0.75465,0.7547,5039700004.0
2008-01-11 07:20:00,0.7547,0.7548,0.75465,0.7547,6014399986.0
2008-01-11 07:25:00,0.75475,0.755,0.7545,0.755,7602299976.0
2008-01-11 07:30:00,0.755,0.7554,0.7549,0.75495,6148799990.0
2008-01-11 07:35:00,0.75495,0.75495,0.75465,0.7549,5965200000.0
2008-01-11 07:40:00,0.7549,0.7558,0.7548,0.75505,4976600010.0
2008-01-11 07:45:00,0.755,0.7551,0.7549,0.75505,5855999994.0
2008-01-11 07:50:00,0.75505,0.7585,0.7549,0.7579,8003100009.0
2008-01-11 07:55:00,0.7578,0.7579,0.75565,0.75575,8600499986.0
2008-01-11 08:00:00,0.7557,0.75595,0.75565,0.75575,8055199972.0
2008-01-11 08:05:00,0.75575,0.7579,0.75525,0.7578,7063199969.0
2008-01-11 08:10:00,0.75555,0.7582,0.75555,0.7556,4881600005.0
2008-01-11 08:15:00,0.7581,0.7581,0.75545,0.7556,7838599991.0
2008-01-11 08:20:00,0.7556,0.75565,0.75535,0.7554,6583000030.0
2008-01-11 08:25:00,0.7554,0.75565,0.75535,0.7554,6605299967.0
2008-01-11 08:30:00,0.7554,0.7554,0.75485,0.75495,6083399991.0
2008-01-11 08:35:00,0.75495,0.7555,0.75485,0.7555,6986699988.0
2008-01-11 08:40:00,0.75545,0.7577,0.75545,0.7576,8463799996.0
2008-01-11 08:45:00,0.7577,0.7577,0.75585,0.7573,7182800008.0
2008-01-11 08:50:00,0.7572,0.75845,0.757,0.75785,8857499995.0
2008-01-11 08:55:00,0.7577,0.7583,0.7577,0.7579,5835599917.0
2008-01-11 09:00:00,0.7576,0.7577,0.7571,0.7572,9423200041.0
2008-01-11 09:05:00,0.7571,0.75795,0.757,0.7579,7152300067.0
2008-01-11 09:10:00,0.7574,0.7584,0.757,0.7571,9732899997.0
2008-01-11 09:15:00,0.75825,0.75825,0.7568,0.757,8752300080.0
2008-01-11 09:20:00,0.7571,0.7579,0.757,0.7575,7335200010.0
2008-01-11 09:25:00,0.7575,0.7576,0.7574,0.7576,6247899995.0
2008-01-11 09:30:00,0.7576,0.75765,0.757,0.757,8026499861.0
2008-01-11 09:35:00,0.7573,0.7573,0.75685,0.7571,8415459971.0
2008-01-11 09:40:00,0.7571,0.7577,0.7565,0.7577,8213499985.0
2008-01-11 09:45:00,0.7577,0.7578,0.7565,0.7568,6883200006.0
2008-01-11 09:50:00,0.7569,0.7574,0.7564,0.7564,7518099960.0
2008-01-11 09:55:00,0.7565,0.7584,0.7562,0.758,7716199943.0
2008-01-11 10:00:00,0.758,0.758,0.7562,0.7562,6936300019.0
2008-01-11 10:05:00,0.7563,0.75775,0.7561,0.75755,7802500022.0
2008-01-11 10:10:00,0.7561,0.75775,0.7561,0.7572,6430899990.0
2008-01-11 10:15:00,0.7572,0.7572,0.7569,0.7571,7872000036.0
2008-01-11 10:20:00,0.75705,0.75765,0.7568,0.75765,7449999947.0
2008-01-11 10:25:00,0.75765,0.7577,0.75715,0.7572,7891700020.0
2008-01-11 10:30:00,0.7573,0.7575,0.75705,0.7572,8767500061.0
2008-01-11 10:35:00,0.7571,0.7573,0.757,0.7572,8514799991.0
2008-01-11 10:40:00,0.7573,0.7581,0.7572,0.7579,9119499995.0
2008-01-11 10:45:00,0.7566,0.7581,0.7565,0.7569,6456300002.0
2008-01-11 10:50:00,0.7569,0.7583,0.75665,0.7581,8193150041.0
2008-01-11 10:55:00,0.758,0.758,0.75625,0.7572,8849650034.0
2008-01-11 11:00:00,0.7571,0.7572,0.7563,0.75635,8493099997.0
2008-01-11 11:05:00,0.7561,0.7566,0.75605,0.7562,4273100001.0
2008-01-11 11:10:00,0.7565,0.7566,0.7558,0.75605,7761699967.0
2008-01-11 11:15:00,0.75605,0.7564,0.756,0.756,5796099987.0
2008-01-11 11:20:00,0.7561,0.75695,0.7559,0.7561,5762699997.0
2008-01-11 11:25:00,0.7562,0.7571,0.7561,0.75705,5898799990.0
2008-01-11 11:30:00,0.75705,0.7576,0.7564,0.7564,6194999969.0
2008-01-11 11:35:00,0.7565,0.75735,0.7558,0.7558,5637399978.0
2008-01-11 11:40:00,0.7557,0.75825,0.7556,0.75795,8471839957.0
2008-01-11 11:45:00,0.7553,0.75855,0.7552,0.7584,8918599951.0
2008-01-11 11:50:00,0.7555,0.7586,0.7552,0.7581,9397900036.0
2008-01-11 11:55:00,0.7581,0.7581,0.75725,0.75735,5286800010.0
2008-01-11 12:00:00,0.7573,0.7573,0.7546,0.7547,4558599997.0
2008-01-11 12:05:00,0.7546,0.75665,0.7546,0.7565,6062200016.0
2008-01-11 12:10:00,0.7554,0.7568,0.7553,0.7568,7481400018.0
2008-01-11 12:15:00,0.7568,0.7568,0.7561,0.7561,8911200018.0
2008-01-11 12:20:00,0.7561,0.7563,0.7549,0.7551,7055800002.0
2008-01-11 12:25:00,0.75615,0.7563,0.7551,0.7552,7499599931.0
2008-01-11 12:30:00,0.75635,0.75665,0.755,0.7565,7548599997.0
2008-01-11 12:35:00,0.7565,0.75655,0.7559,0.75595,5551400025.0
2008-01-11 12:40:00,0.75585,0.756,0.7552,0.7554,7793200006.0
2008-01-11 12:45:00,0.7554,0.75565,0.7553,0.75555,6271199995.0
2008-01-11 12:50:00,0.7555,0.7556,0.755,0.7551,6106299986.0
2008-01-11 12:55:00,0.7555,0.7555,0.7549,0.7553,7705099993.0
2008-01-11 13:00:00,0.7552,0.7554,0.75455,0.7549,6118400005.0
2008-01-11 13:05:00,0.7548,0.7554,0.7544,0.7554,4983899989.0
2008-01-11 13:10:00,0.7547,0.75535,0.7547,0.7552,7599999984.0
2008-01-11 13:15:00,0.7552,0.7552,0.7548,0.755,6093699967.0
2008-01-11 13:20:00,0.75505,0.7553,0.7549,0.7552,7739499999.0
2008-01-11 13:25:00,0.7551,0.7553,0.7551,0.75525,9063199995.0
2008-01-11 13:30:00,0.7549,0.75535,0.7549,0.7552,5806799979.0
2008-01-11 13:35:00,0.7551,0.75525,0.7549,0.755,7459000033.0
2008-01-11 13:40:00,0.7549,0.7555,0.7549,0.7555,7309900000.0
2008-01-11 13:45:00,0.7551,0.75555,0.755,0.7555,7555199990.0
2008-01-11 13:50:00,0.7555,0.75565,0.755,0.755,7770899967.0
2008-01-11 13:55:00,0.7551,0.7556,0.7548,0.75535,7267799978.0
2008-01-11 14:00:00,0.75535,0.7555,0.7547,0.75495,5186600001.0
2008-01-11 14:05:00,0.75495,0.75495,0.7545,0.7549,7515200021.0
2008-01-11 14:10:00,0.75485,0.7551,0.7548,0.75485,6211900005.0
2008-01-11 14:15:00,0.7549,0.7552,0.75475,0.7552,7702100022.0
2008-01-11 14:20:00,0.755,0.7554,0.7549,0.75525,7934600050.0
2008-01-11 14:25:00,0.75525,0.7553,0.7548,0.7549,6189399993.0
2008-01-11 14:30:00,0.755,0.7554,0.7549,0.7553,7824999996.0
2008-01-11 14:35:00,0.7551,0.7554,0.75505,0.75515,6459999993.0
2008-01-11 14:40:00,0.75515,0.7558,0.75495,0.7558,6900499995.0
2008-01-11 14:45:00,0.75525,0.7561,0.755,0.755,8702499984.0
2008-01-11 14:50:00,0.755,0.7562,0.7548,0.75505,6928899997.0
2008-01-11 14:55:00,0.7561,0.7564,0.7548,0.75495,7300500025.0
2008-01-11 15:00:00,0.75495,0.7566,0.7547,0.7564,5979200017.0
2008-01-11 15:05:00,0.7548,0.7563,0.7547,0.7562,7920399883.0
2008-01-11 15:10:00,0.75505,0.75555,0.75505,0.75545,6598999963.0
2008-01-11 15:15:00,0.75545,0.7559,0.7553,0.7553,8478399998.0
2008-01-11 15:20:00,0.7557,0.7558,0.7555,0.7555,5075999950.0
2008-01-11 15:25:00,0.7554,0.7555,0.7547,0.7548,7490600030.0
2008-01-11 15:30:00,0.7548,0.7555,0.7548,0.7554,6125599995.0
2008-01-11 15:35:00,0.755,0.7554,0.755,0.75535,4141699987.0
2008-01-11 15:40:00,0.7549,0.75595,0.7549,0.75595,8594100000.0
2008-01-11 15:45:00,0.75595,0.75625,0.7552,0.7552,5548899971.0
2008-01-11 15:50:00,0.75605,0.7563,0.755,0.7551,6659399994.0
2008-01-11 15:55:00,0.7562,0.75665,0.7549,0.755,6551400019.0
2008-01-11 16:00:00,0.7549,0.75675,0.7549,0.75645,5883599980.0
2008-01-11 16:05:00,0.75645,0.75645,0.7548,0.7563,8729899939.0
2008-01-11 16:10:00,0.7563,0.7563,0.7559,0.756,4719500022.0
2008-01-11 16:15:00,0.756,0.756,0.7546,0.7558,7284499941.0
2008-01-11 16:20:00,0.7546,0.7559,0.7546,0.7556,7878400046.0
2008-01-11 16:25:00,0.7548,0.75565,0.7546,0.7554,8735899952.0
2008-01-11 16:30:00,0.7554,0.7554,0.7548,0.7548,9666799992.0
2008-01-11 16:35:00,0.75515,0.7552,0.7548,0.7549,7655899962.0
2008-01-11 16:40:00,0.7548,0.7551,0.7546,0.7551,5564199944.0
2008-01-11 16:45:00,0.7546,0.75535,0.7546,0.75525,5213999984.0
2008-01-11 16:50:00,0.7549,0.75525,0.7549,0.75515,4939400050.0
2008-01-11 16:55:00,0.7552,0.75525,0.75495,0.755,4558999984.0
2008-01-11 17:00:00,0.7551,0.7551,0.75495,0.7551,4270599989.0
2008-01-11 17:05:00,0.7549,0.7555,0.75485,0.75495,7210300005.0
2008-01-11 17:10:00,0.75495,0.755,0.75475,0.7549,7055999970.0
2008-01-11 17:15:00,0.75485,0.75495,0.7545,0.7548,8276499970.0
2008-01-11 17:20:00,0.7548,0.75495,0.7547,0.7548,5811499995.0
2008-01-11 17:25:00,0.7548,0.75495,0.7544,0.7548,7639299997.0
2008-01-11 17:30:00,0.7548,0.75515,0.7545,0.7549,6616499974.0
2008-01-11 17:35:00,0.7549,0.75515,0.75485,0.755,6039399986.0
2008-01-11 17:40:00,0.755,0.755,0.75465,0.7548,8469199983.0
2008-01-11 17:45:00,0.7548,0.75505,0.75465,0.75485,7692200061.0
2008-01-11 17:50:00,0.7549,0.7553,0.7547,0.7553,6960100007.0
2008-01-11 17:55:00,0.75525,0.7554,0.7551,0.75525,6900400057.0
2008-01-11 18:00:00,0.75525,0.7553,0.75505,0.7552,6670100015.0
2008-01-11 18:05:00,0.7552,0.7558,0.7552,0.7557,7257699977.0
2008-01-11 18:10:00,0.75565,0.7557,0.75485,0.75495,6313699990.0
2008-01-11 18:15:00,0.7549,0.755,0.75465,0.75475,7267399997.0
2008-01-11 18:20:00,0.75475,0.7548,0.7545,0.7546,5648799996.0
2008-01-11 18:25:00,0.7546,0.7554,0.7544,0.7547,7681400160.0
2008-01-11 18:30:00,0.7547,0.7553,0.7545,0.7553,7113799972.0
2008-01-11 18:35:00,0.7545,0.7546,0.7544,0.7545,8914999953.0
2008-01-11 18:40:00,0.7545,0.7548,0.75445,0.7548,7256299989.0
2008-01-11 18:45:00,0.7548,0.7558,0.75475,0.75495,6517299979.0
2008-01-11 18:50:00,0.75495,0.75495,0.75475,0.7548,8286699878.0
2008-01-11 18:55:00,0.7557,0.7558,0.75475,0.7548,6339599974.0
2008-01-11 19:00:00,0.7559,0.7559,0.75465,0.7548,6565700000.0
2008-01-11 19:05:00,0.7548,0.7554,0.75475,0.7548,7327199984.0
2008-01-11 19:10:00,0.75475,0.7558,0.7546,0.7547,7020000037.0
2008-01-11 19:15:00,0.7547,0.7549,0.7547,0.75485,5462099962.0
2008-01-11 19:20:00,0.7561,0.7561,0.75495,0.7553,7760399979.0
2008-01-11 19:25:00,0.7553,0.7559,0.7552,0.7558,6405099944.0
2008-01-11 19:30:00,0.7554,0.7559,0.7552,0.7558,7465899894.0
2008-01-11 19:35:00,0.7557,0.7559,0.75555,0.7557,7145599913.0
2008-01-11 19:40:00,0.7558,0.7558,0.75565,0.7558,6076800022.0
2008-01-11 19:45:00,0.7558,0.75585,0.75565,0.75575,7556899970.0
2008-01-11 19:50:00,0.75575,0.7559,0.7556,0.75585,5049899943.0
2008-01-11 19:55:00,0.75585,0.7561,0.7554,0.7561,4527799994.0
2008-01-11 20:00:00,0.7555,0.7557,0.7549,0.7549,7517999963.0
2008-01-11 20:05:00,0.7549,0.7557,0.7549,0.7557,6944399976.0
2008-01-11 20:10:00,0.7557,0.75615,0.75565,0.75595,6886500034.0
2008-01-11 20:15:00,0.75595,0.7563,0.75595,0.7561,4258200010.0
2008-01-11 20:20:00,0.7561,0.7561,0.7559,0.756,4275300000.0
2008-01-11 20:25:00,0.756,0.75605,0.75575,0.7559,4844300007.0
2008-01-11 20:30:00,0.7559,0.75595,0.7557,0.7558,5557400000.0
2008-01-11 20:35:00,0.7558,0.7559,0.7552,0.75575,3961399989.0
2008-01-11 20:40:00,0.75575,0.7558,0.75565,0.7558,5771300000.0
2008-01-11 20:45:00,0.7558,0.75595,0.7556,0.75565,4583700001.0
2008-01-11 20:50:00,0.75565,0.75585,0.7556,0.7557,3951000038.0
2008-01-11 20:55:00,0.7558,0.7558,0.755,0.75545,6940400005.0
2008-01-11 21:00:00,0.75545,0.7555,0.7551,0.7554,6357000048.0
2008-01-11 21:05:00,0.7554,0.7555,0.7551,0.75535,5520999998.0
2008-01-11 21:10:00,0.7553,0.75535,0.7549,0.755,8860599967.0
2008-01-11 21:15:00,0.7549,0.7553,0.7549,0.75525,9376500055.0
2008-01-11 21:20:00,0.7553,0.7553,0.75525,0.75525,1143300013.0
2008-01-11 21:25:00,0.75535,0.7555,0.7551,0.7551,7607499951.0
2008-01-11 21:30:00,0.7554,0.75545,0.75515,0.75515,6943600017.0
2008-01-11 21:35:00,0.7552,0.7553,0.755,0.75525,6212800009.0
2008-01-11 21:40:00,0.7552,0.7554,0.7552,0.7553,4733700000.0
2008-01-11 21:45:00,0.7553,0.7553,0.755,0.755,5380999999.0
2008-01-11 21:50:00,0.755,0.7552,0.755,0.7551,6401200007.0
2008-01-11 21:55:00,0.7552,0.7554,0.755,0.7554,6558499979.0
2008-01-11 22:00:00,0.7554,0.7554,0.75515,0.7553,6163699980.0
2008-01-11 22:05:00,0.7553,0.75535,0.7548,0.75525,5105999986.0
2008-01-11 22:10:00,0.7549,0.7553,0.7549,0.75495,3683799983.0
2008-01-11 22:15:00,0.75505,0.7553,0.7549,0.75525,5667000017.0
2008-01-11 22:20:00,0.7551,0.7551,0.755,0.7551,4267999988.0
2008-01-11 22:25:00,0.7552,0.7552,0.75495,0.7551,8755500010.0
2008-01-11 22:30:00,0.7551,0.7553,0.7549,0.7551,9297399991.0
2008-01-11 22:35:00,0.7549,0.7552,0.7549,0.7551,8361399989.0
2008-01-11 22:40:00,0.7552,0.7552,0.7549,0.755,5248300019.0
2008-01-11 22:45:00,0.755,0.7553,0.75495,0.7551,6862999977.0
2008-01-11 22:50:00,0.75515,0.7554,0.7549,0.7553,7893899978.0
2008-01-11 22:55:00,0.7553,0.75535,0.7551,0.7552,8376799989.0
2008-01-14 00:00:00,0.7555,0.7555,0.7555,0.7555,8500000.0
2008-01-14 00:05:00,0.7558,0.7558,0.7557,0.7558,17000000.0
2008-01-14 00:10:00,0.7557,0.7558,0.7557,0.7557,25500000.0
2008-01-14 00:20:00,0.7558,0.7558,0.7557,0.7557,25500000.0
2008-01-14 00:25:00,0.7558,0.7558,0.7552,0.7554,351000000.0
2008-01-14 00:30:00,0.7554,0.7554,0.7552,0.7554,583700000.0
2008-01-14 00:35:00,0.7554,0.7556,0.7552,0.7554,1034500000.0
2008-01-14 00:40:00,0.7554,0.7555,0.7552,0.7553,2044600000.0
2008-01-14 00:45:00,0.7553,0.7557,0.7552,0.7555,3818500000.0
2008-01-14 00:50:00,0.7555,0.7556,0.7553,0.7555,3048200000.0
2008-01-14 00:55:00,0.7555,0.7555,0.7552,0.7555,924800000.0
2008-01-14 01:00:00,0.7555,0.7556,0.7553,0.7555,2479700000.0
2008-01-14 01:05:00,0.7555,0.7557,0.7555,0.7556,5652200000.0
2008-01-14 01:10:00,0.7556,0.7557,0.75545,0.75555,5641400006.0
2008-01-14 01:15:00,0.7554,0.7557,0.7554,0.7554,5976100000.0
2008-01-14 01:20:00,0.7555,0.7557,0.75545,0.7557,6330900037.0
2008-01-14 01:25:00,0.7557,0.7558,0.75555,0.7558,5237900000.0
2008-01-14 01:30:00,0.7558,0.756,0.7557,0.756,3854099988.0
2008-01-14 01:35:00,0.7559,0.7561,0.75585,0.756,3691000000.0
2008-01-14 01:40:00,0.756,0.756,0.7558,0.756,3967700000.0
2008-01-14 01:45:00,0.756,0.756,0.75565,0.7557,4068600000.0
2008-01-14 01:50:00,0.7557,0.756,0.75565,0.7557,5867000001.0
2008-01-14 01:55:00,0.7557,0.7557,0.7555,0.7555,6439300000.0
2008-01-14 02:00:00,0.7561,0.7561,0.7554,0.756,5420200000.0
2008-01-14 02:05:00,0.7556,0.7558,0.7555,0.7556,6950700000.0
2008-01-14 02:10:00,0.7556,0.7558,0.75545,0.7556,7654200000.0
2008-01-14 02:15:00,0.7556,0.7562,0.7554,0.7555,8050000000.0
2008-01-14 02:20:00,0.7554,0.7556,0.7553,0.7555,7784500022.0
2008-01-14 02:25:00,0.7555,0.7559,0.7555,0.7556,7197400000.0
2008-01-14 02:30:00,0.7556,0.7561,0.7555,0.756,8675799989.0
2008-01-14 02:35:00,0.756,0.756,0.7556,0.75565,8015600000.0
2008-01-14 02:40:00,0.75565,0.7559,0.7556,0.75575,7334300000.0
2008-01-14 02:45:00,0.7558,0.7559,0.75565,0.7558,5853900000.0
2008-01-14 02:50:00,0.7558,0.7559,0.7556,0.7559,8053700000.0
2008-01-14 02:55:00,0.7558,0.756,0.7557,0.756,6730300011.0
2008-01-14 03:00:00,0.756,0.7561,0.7558,0.756,7208500000.0
2008-01-14 03:05:00,0.756,0.756,0.75565,0.7559,5693400050.0
2008-01-14 03:10:00,0.7559,0.7563,0.7558,0.75625,5785800008.0
2008-01-14 03:15:00,0.75625,0.7563,0.756,0.756,6564299989.0
2008-01-14 03:20:00,0.7561,0.7562,0.7554,0.7558,6811600000.0
2008-01-14 03:25:00,0.7558,0.7559,0.7554,0.75585,8352599964.0
2008-01-14 03:30:00,0.75585,0.7559,0.7555,0.7558,4367600000.0
2008-01-14 03:35:00,0.7557,0.7559,0.7557,0.7559,7330400000.0
2008-01-14 03:40:00,0.7557,0.7561,0.7557,0.7558,3627200008.0
2008-01-14 03:45:00,0.7558,0.756,0.7555,0.7558,7427200008.0
2008-01-14 03:50:00,0.7558,0.7558,0.7555,0.7557,6239399904.0
2008-01-14 03:55:00,0.7556,0.7558,0.7555,0.7555,4734299930.0
2008-01-14 04:00:00,0.7557,0.7558,0.7555,0.7556,7649300025.0
2008-01-14 04:05:00,0.7557,0.7557,0.7554,0.75545,4687400000.0
2008-01-14 04:10:00,0.75545,0.7557,0.75545,0.7556,2950300006.0
2008-01-14 04:15:00,0.7556,0.7557,0.75545,0.7555,3444300017.0
2008-01-14 04:20:00,0.7556,0.7557,0.7553,0.7553,3626600000.0
2008-01-14 04:25:00,0.7553,0.7557,0.7553,0.7554,7724799952.0
2008-01-14 04:30:00,0.7558,0.7558,0.7557,0.7557,5872799880.0
2008-01-14 04:35:00,0.7558,0.7558,0.7555,0.7557,5330599920.0
2008-01-14 04:40:00,0.75575,0.7558,0.75565,0.7557,6458700042.0
2008-01-14 04:45:00,0.7555,0.7557,0.7554,0.75565,6435200056.0
2008-01-14 04:50:00,0.7556,0.7557,0.75545,0.75565,6516800053.0
2008-01-14 04:55:00,0.7557,0.7558,0.7555,0.7558,3024000000.0
2008-01-14 05:00:00,0.7559,0.756,0.75535,0.756,6846800000.0
2008-01-14 05:05:00,0.7559,0.756,0.7555,0.7555,9239000000.0
2008-01-14 05:10:00,0.756,0.756,0.7559,0.7559,9567499970.0
2008-01-14 05:15:00,0.7555,0.7561,0.75545,0.7561,7382399994.0
2008-01-14 05:20:00,0.75575,0.75575,0.75545,0.7557,4628600000.0
2008-01-14 05:25:00,0.7557,0.7561,0.7554,0.756,8248500026.0
2008-01-14 05:30:00,0.7561,0.7563,0.756,0.7563,10399499955.0
2008-01-14 05:35:00,0.7562,0.7564,0.75545,0.7563,9008099977.0
2008-01-14 05:40:00,0.7564,0.7564,0.75545,0.7555,7209800008.0
2008-01-14 05:45:00,0.7563,0.7563,0.7554,0.7562,8794800002.0
2008-01-14 05:50:00,0.7563,0.7563,0.7554,0.7557,8158400002.0
2008-01-14 05:55:00,0.7557,0.7562,0.75535,0.75575,6459099914.0
2008-01-14 06:00:00,0.75575,0.7561,0.75575,0.7559,7034600000.0
2008-01-14 06:05:00,0.7559,0.756,0.7557,0.7559,6783399965.0
2008-01-14 06:10:00,0.7559,0.75605,0.7557,0.756,5123600040.0
2008-01-14 06:15:00,0.756,0.7562,0.75565,0.756,5803299966.0
2008-01-14 06:20:00,0.7559,0.7561,0.75585,0.7559,7157399952.0
2008-01-14 06:25:00,0.7559,0.75595,0.75565,0.75595,5776200000.0
2008-01-14 06:30:00,0.756,0.756,0.756,0.756,432000000.0
2008-01-14 06:35:00,0.7559,0.756,0.7559,0.7559,864000000.0
2008-01-14 06:40:00,0.756,0.756,0.7559,0.7559,432000000.0
2008-01-14 06:45:00,0.756,0.7561,0.756,0.756,1296000000.0
2008-01-14 06:50:00,0.75625,0.75635,0.7559,0.756,3089299990.0
2008-01-14 06:55:00,0.75615,0.75615,0.75595,0.7561,3304699999.0
2008-01-14 07:00:00,0.75615,0.75625,0.7558,0.756,5186199984.0
2008-01-14 07:05:00,0.7563,0.7581,0.7557,0.7574,8524399832.0
2008-01-14 07:10:00,0.7558,0.7581,0.75575,0.7559,4299999996.0
2008-01-14 07:15:00,0.7559,0.758,0.7557,0.756,6149399998.0
2008-01-14 07:20:00,0.756,0.7579,0.75585,0.7559,8656399978.0
2008-01-14 07:25:00,0.7577,0.7578,0.75565,0.7559,10680499930.0
2008-01-14 07:30:00,0.7573,0.7574,0.7559,0.756,6201600000.0
2008-01-14 07:35:00,0.756,0.7575,0.75575,0.7574,5743600000.0
2008-01-14 07:40:00,0.7575,0.7575,0.75565,0.7574,6661699991.0
2008-01-14 07:45:00,0.7573,0.7577,0.7573,0.7577,6851599964.0
2008-01-14 07:50:00,0.7575,0.7577,0.7574,0.7575,5138699973.0
2008-01-14 07:55:00,0.7574,0.7575,0.7559,0.7559,8613199964.0
2008-01-14 08:00:00,0.7579,0.7579,0.7561,0.7562,9150399955.0
2008-01-14 08:05:00,0.7562,0.7579,0.7562,0.7578,8561699934.0
2008-01-14 08:10:00,0.7579,0.75815,0.7577,0.7578,8208799929.0
2008-01-14 08:15:00,0.7579,0.7582,0.7574,0.7576,9839599939.0
2008-01-14 08:20:00,0.7576,0.7579,0.75745,0.7578,7246500002.0
2008-01-14 08:25:00,0.7578,0.7579,0.75735,0.7574,5847699994.0
2008-01-14 08:30:00,0.75745,0.75775,0.7573,0.75775,5916100015.0
2008-01-14 08:35:00,0.7578,0.758,0.75755,0.75755,5710799994.0
2008-01-14 08:40:00,0.75755,0.7577,0.7573,0.7574,5180299998.0
2008-01-14 08:45:00,0.7574,0.7577,0.757,0.7571,4098399999.0
2008-01-14 08:50:00,0.7577,0.7578,0.75725,0.75765,5762099956.0
2008-01-14 08:55:00,0.7574,0.758,0.7572,0.758,8097299967.0
2008-01-14 09:00:00,0.758,0.758,0.7577,0.7578,5818100012.0
2008-01-14 09:05:00,0.7578,0.758,0.75765,0.7579,5345800001.0
2008-01-14 09:10:00,0.75785,0.75795,0.75775,0.75785,2556300000.0
2008-01-14 09:15:00,0.75785,0.75835,0.75785,0.7582,6682099989.0
2008-01-14 09:20:00,0.7582,0.7582,0.7571,0.7571,6267800012.0
2008-01-14 09:25:00,0.7577,0.7581,0.75755,0.75765,7512699954.0
2008-01-14 09:30:00,0.75765,0.7577,0.7572,0.75725,7307399988.0
2008-01-14 09:35:00,0.75725,0.7575,0.7571,0.7572,8319399988.0
2008-01-14 09:40:00,0.7571,0.7574,0.75695,0.7574,7061200007.0
2008-01-14 09:45:00,0.75735,0.758,0.75705,0.75705,7638600040.0
2008-01-14 09:50:00,0.7571,0.7581,0.7569,0.75735,7473999982.0
2008-01-14 09:55:00,0.75735,0.75755,0.75725,0.75735,7208499979.0
2008-01-14 10:00:00,0.75735,0.7583,0.7568,0.7569,6565999985.0
2008-01-14 10:05:00,0.7569,0.759,0.7568,0.7589,8734399957.0
2008-01-14 10:10:00,0.759,0.759,0.7588,0.759,9074999945.0
2008-01-14 10:15:00,0.7589,0.7591,0.75695,0.75715,8200599976.0
2008-01-14 10:20:00,0.75715,0.75745,0.75705,0.75715,8044900026.0
2008-01-14 10:25:00,0.75715,0.7584,0.7571,0.7581,8354400000.0
2008-01-14 10:30:00,0.7582,0.7585,0.7578,0.7585,7264000000.0
2008-01-14 10:35:00,0.75735,0.7585,0.75705,0.7584,8149600092.0
2008-01-14 10:40:00,0.7585,0.7585,0.7583,0.7584,4403400003.0
2008-01-14 10:45:00,0.75715,0.7583,0.75715,0.75795,6861499932.0
2008-01-14 10:50:00,0.7579,0.7583,0.75775,0.75785,7958100004.0
2008-01-14 10:55:00,0.7578,0.7587,0.75775,0.7587,7410999999.0
2008-01-14 11:00:00,0.75805,0.7591,0.75795,0.759,7452949980.0
2008-01-14 11:05:00,0.7591,0.7593,0.75885,0.7589,9307999995.0
2008-01-14 11:10:00,0.75895,0.7591,0.7587,0.759,8194199862.0
2008-01-14 11:15:00,0.7587,0.7587,0.7584,0.7584,7166399998.0
2008-01-14 11:20:00,0.7584,0.7588,0.75835,0.7587,10246249980.0
2008-01-14 11:25:00,0.7584,0.7587,0.7583,0.7583,8209699984.0
2008-01-14 11:30:00,0.75805,0.75855,0.75765,0.7583,9516000002.0
2008-01-14 11:35:00,0.7584,0.75855,0.7582,0.75845,10096500068.0
2008-01-14 11:40:00,0.7585,0.759,0.7581,0.7588,7401599997.0
2008-01-14 11:45:00,0.7589,0.7592,0.75825,0.7592,10187200036.0
2008-01-14 11:50:00,0.7591,0.7594,0.7591,0.7592,8904000000.0
2008-01-14 11:55:00,0.7591,0.7591,0.7583,0.7587,8820399968.0
2008-01-14 12:00:00,0.7587,0.7591,0.75865,0.759,7965599971.0
2008-01-14 12:05:00,0.7591,0.7594,0.759,0.75925,6825199977.0
2008-01-14 12:10:00,0.7591,0.7593,0.7591,0.7593,7491200020.0
2008-01-14 12:15:00,0.7592,0.7593,0.75855,0.7591,8523600024.0
2008-01-14 12:20:00,0.759,0.7591,0.75865,0.7588,5695699996.0
2008-01-14 12:25:00,0.759,0.759,0.7585,0.7585,6884099997.0
2008-01-14 12:30:00,0.7586,0.7588,0.7584,0.7588,5902399916.0
2008-01-14 12:35:00,0.7584,0.7593,0.75835,0.7593,5245099958.0
2008-01-14 12:40:00,0.7583,0.7593,0.7582,0.7591,9000100000.0
2008-01-14 12:45:00,0.7592,0.7593,0.7591,0.7592,9641000000.0
2008-01-14 12:50:00,0.7593,0.75935,0.7589,0.7593,9641000000.0
2008-01-14 12:55:00,0.7593,0.7593,0.7589,0.75905,9862700001.0
2008-01-14 13:00:00,0.7587,0.7589,0.7586,0.7586,9567999600.0
2008-01-14 13:05:00,0.7587,0.75915,0.7587,0.7588,5663199837.0
2008-01-14 13:10:00,0.75935,0.7594,0.7593,0.7593,1835999997.0
2008-01-14 13:15:00,0.7586,0.7588,0.7586,0.7587,1128799982.0
2008-01-14 13:20:00,0.7588,0.7588,0.7587,0.7588,4515199928.0
2008-01-14 13:25:00,0.7589,0.7589,0.7587,0.7588,4673199964.0
2008-01-14 13:30:00,0.7589,0.759,0.7588,0.7589,2415600000.0
2008-01-14 13:35:00,0.7589,0.759,0.7588,0.7589,8049999962.0
2008-01-14 13:40:00,0.7588,0.7593,0.7588,0.7593,9543999979.0
2008-01-14 13:45:00,0.7592,0.7593,0.7591,0.7593,9584599961.0
2008-01-14 13:50:00,0.7592,0.7594,0.7592,0.7594,8335600000.0
2008-01-14 13:55:00,0.7593,0.7595,0.7592,0.7592,8335600000.0
2008-01-14 14:00:00,0.7593,0.7596,0.7592,0.7595,10419500000.0
2008-01-14 14:05:00,0.7596,0.7598,0.7587,0.7598,9697299968.0
2008-01-14 14:10:00,0.7597,0.76,0.7597,0.7599,7252000000.0
2008-01-14 14:15:00,0.75875,0.7599,0.7587,0.7599,10023199980.0
2008-01-14 14:20:00,0.7598,0.7601,0.7598,0.7598,8572799980.0
2008-01-14 14:25:00,0.7597,0.7598,0.7595,0.7597,10715999975.0
2008-01-14 14:30:00,0.7598,0.76,0.7588,0.75885,6429599985.0
2008-01-14 14:35:00,0.7601,0.7607,0.76,0.7605,6790800000.0
2008-01-14 14:40:00,0.7606,0.7606,0.7604,0.7605,8488500000.0
2008-01-14 14:45:00,0.7604,0.7605,0.7592,0.7593,6793899993.0
2008-01-14 14:50:00,0.7601,0.7603,0.7601,0.7603,6377200012.0
2008-01-14 14:55:00,0.7602,0.7605,0.7602,0.7604,6377200012.0
2008-01-14 15:00:00,0.7605,0.7606,0.75935,0.7606,8497200007.0
2008-01-14 15:05:00,0.7605,0.7605,0.75955,0.7604,8303199987.0
2008-01-14 15:10:00,0.7605,0.7605,0.7601,0.7601,4063199997.0
2008-01-14 15:15:00,0.7602,0.7603,0.7601,0.7603,5417599996.0
2008-01-14 15:20:00,0.7602,0.7603,0.7602,0.7602,5417599996.0
2008-01-14 15:25:00,0.7603,0.7603,0.75955,0.7598,7792799951.0
2008-01-14 15:30:00,0.7598,0.7601,0.75975,0.76,8795899962.0
2008-01-14 15:35:00,0.76,0.76035,0.7599,0.7599,8935799993.0
2008-01-14 15:40:00,0.76055,0.7607,0.7601,0.7601,6674299959.0
2008-01-14 15:45:00,0.76055,0.76055,0.7602,0.76025,6452150020.0
2008-01-14 15:50:00,0.7601,0.7603,0.76,0.7601,4191800018.0
2008-01-14 15:55:00,0.76,0.7604,0.76,0.7601,3540799998.0
2008-01-14 16:00:00,0.7605,0.7607,0.76,0.7606,6412099994.0
2008-01-14 16:05:00,0.7606,0.7606,0.7595,0.7605,4628000037.0
2008-01-14 16:10:00,0.7605,0.76055,0.76015,0.76025,8582899992.0
2008-01-14 16:15:00,0.76025,0.7604,0.7602,0.7604,8415699996.0
2008-01-14 16:20:00,0.7603,0.76045,0.7595,0.76025,6191600022.0
2008-01-14 16:25:00,0.76035,0.76045,0.7595,0.76025,6872799999.0
2008-01-14 16:30:00,0.7592,0.76015,0.7591,0.76,7739300039.0
2008-01-14 16:35:00,0.76005,0.7602,0.75995,0.76005,5263400011.0
2008-01-14 16:40:00,0.76,0.7604,0.75995,0.76035,6310500009.0
2008-01-14 16:45:00,0.7593,0.7603,0.7592,0.7603,5712200004.0
2008-01-14 16:50:00,0.76025,0.7604,0.7592,0.7592,6106599988.0
2008-01-14 16:55:00,0.76015,0.7602,0.76005,0.7602,5059600017.0
2008-01-14 17:00:00,0.7602,0.7602,0.7595,0.7596,6028299936.0
2008-01-14 17:05:00,0.7599,0.7599,0.7595,0.75955,6193600020.0
2008-01-14 17:10:00,0.75955,0.7597,0.75945,0.75965,6963499987.0
2008-01-14 17:15:00,0.75965,0.7598,0.7594,0.7594,6554700016.0
2008-01-14 17:20:00,0.7597,0.7598,0.7595,0.7597,5487800006.0
2008-01-14 17:25:00,0.7597,0.7598,0.7596,0.7597,4036399955.0
2008-01-14 17:30:00,0.7596,0.7597,0.7596,0.7596,926400000.0
2008-01-14 17:35:00,0.7595,0.7596,0.7594,0.7595,926400000.0
2008-01-14 17:40:00,0.7594,0.7596,0.7592,0.7593,1469599997.0
2008-01-14 17:45:00,0.75925,0.7594,0.75905,0.7592,6565599971.0
2008-01-14 17:50:00,0.7591,0.7593,0.75905,0.75925,2579600008.0
2008-01-14 17:55:00,0.75925,0.7596,0.7592,0.7595,6857099978.0
2008-01-14 18:00:00,0.7598,0.7598,0.7593,0.7593,6701099983.0
2008-01-14 18:05:00,0.75965,0.7601,0.7592,0.76,5533800019.0
2008-01-14 18:10:00,0.75995,0.7602,0.7594,0.7596,6035800064.0
2008-01-14 18:15:00,0.7601,0.76015,0.7596,0.7597,6916099982.0
2008-01-14 18:20:00,0.75945,0.7599,0.7594,0.7599,3356199977.0
2008-01-14 18:25:00,0.7599,0.7599,0.7597,0.75975,6854100010.0
2008-01-14 18:30:00,0.75975,0.7598,0.7596,0.7596,5933100013.0
2008-01-14 18:35:00,0.7596,0.7597,0.75945,0.75945,6222300025.0
2008-01-14 18:40:00,0.7595,0.7596,0.7594,0.75945,7588700001.0
2008-01-14 18:45:00,0.75945,0.7596,0.75925,0.7596,3158800010.0
2008-01-14 18:50:00,0.7596,0.7596,0.75945,0.7596,5022599984.0
2008-01-14 18:55:00,0.75955,0.7597,0.7594,0.7596,6692000037.0
2008-01-14 19:00:00,0.7596,0.7596,0.75925,0.7594,7039000014.0
2008-01-14 19:05:00,0.75935,0.7595,0.75925,0.7595,4443800013.0
2008-01-14 19:10:00,0.7595,0.7597,0.7594,0.7597,3371000002.0
2008-01-14 19:15:00,0.7597,0.7598,0.75965,0.75965,4620099993.0
2008-01-14 19:20:00,0.7597,0.7599,0.75965,0.7598,6626499998.0
2008-01-14 19:25:00,0.76,0.7601,0.75965,0.7597,3324500001.0
2008-01-14 19:30:00,0.7597,0.7602,0.75965,0.76015,5101500008.0
2008-01-14 19:35:00,0.76015,0.7604,0.7601,0.7603,6023499939.0
2008-01-14 19:40:00,0.7603,0.7604,0.7601,0.7601,5191200052.0
2008-01-14 19:45:00,0.7601,0.7601,0.7599,0.7601,3310700040.0
2008-01-14 19:50:00,0.7601,0.76015,0.7599,0.7599,2917299956.0
2008-01-14 19:55:00,0.7599,0.76005,0.7596,0.7597,4879599973.0
2008-01-14 20:00:00,0.7597,0.75975,0.7595,0.75955,5741200048.0
2008-01-14 20:05:00,0.75965,0.76,0.7595,0.7597,3493299997.0
2008-01-14 20:10:00,0.7597,0.75975,0.75955,0.75965,2048800002.0
2008-01-14 20:15:00,0.7596,0.7599,0.7595,0.7598,3917799975.0
2008-01-14 20:20:00,0.7598,0.75995,0.75965,0.7598,3459900050.0
2008-01-14 20:25:00,0.7598,0.75985,0.75975,0.7598,3609099961.0
2008-01-14 20:30:00,0.7598,0.7599,0.7597,0.7598,3189499987.0
2008-01-14 20:35:00,0.7599,0.75995,0.75975,0.75975,4082399990.0
2008-01-14 20:40:00,0.7598,0.7598,0.7596,0.7597,3307300011.0
2008-01-14 20:45:00,0.7597,0.7597,0.75945,0.75955,7307299939.0
2008-01-14 20:50:00,0.76,0.76,0.7595,0.7599,6991100000.0
2008-01-14 20:55:00,0.75955,0.76,0.7594,0.7595,6875300013.0
2008-01-14 21:00:00,0.7595,0.7596,0.7594,0.7596,2303199991.0
2008-01-14 21:05:00,0.7596,0.75965,0.7594,0.75955,2484099991.0
2008-01-14 21:10:00,0.75955,0.7598,0.75945,0.7596,4266900030.0
2008-01-14 21:15:00,0.7596,0.7597,0.7595,0.7597,2268699994.0
2008-01-14 21:20:00,0.7597,0.75985,0.7597,0.75975,1310100001.0
2008-01-14 21:25:00,0.7598,0.7598,0.7597,0.7598,4553600031.0
2008-01-14 21:30:00,0.7598,0.76,0.7598,0.76,2674600010.0
2008-01-14 21:35:00,0.76,0.76,0.75985,0.76,2061899996.0
2008-01-14 21:40:00,0.76,0.76,0.7598,0.7599,6213200003.0
2008-01-14 21:45:00,0.75995,0.7601,0.75985,0.76,5670300043.0
2008-01-14 21:50:00,0.76,0.7601,0.7598,0.7599,4082300024.0
2008-01-14 21:55:00,0.7599,0.7601,0.7599,0.7601,3652499989.0
2008-01-14 22:00:00,0.7601,0.76025,0.7599,0.76,6093899999.0
2008-01-14 22:05:00,0.76,0.76025,0.7599,0.7601,7037799951.0
2008-01-14 22:10:00,0.76005,0.7602,0.7599,0.7602,4121600034.0
2008-01-14 22:15:00,0.7602,0.7603,0.7602,0.7602,2572499997.0
2008-01-14 22:20:00,0.7602,0.7603,0.75995,0.7603,6075400026.0
2008-01-14 22:25:00,0.7603,0.76035,0.76015,0.7602,4104399994.0
2008-01-14 22:30:00,0.76015,0.7602,0.76,0.7602,2776299997.0
2008-01-14 22:35:00,0.7602,0.7602,0.75995,0.76,2365199998.0
2008-01-14 22:40:00,0.76,0.7601,0.75985,0.76,4040600013.0
2008-01-14 22:45:00,0.76,0.7601,0.7598,0.75985,2345600016.0
2008-01-14 22:50:00,0.7599,0.7599,0.7598,0.7598,1832599996.0
2008-01-14 22:55:00,0.7598,0.76,0.75975,0.76,2216400014.0
2008-01-14 23:00:00,0.76,0.7601,0.75975,0.7599,2989700012.0
2008-01-14 23:05:00,0.7599,0.76,0.7598,0.76,1498300002.0
2008-01-14 23:10:00,0.76,0.76,0.75985,0.76,1127799978.0
2008-01-14 23:15:00,0.75995,0.7601,0.75985,0.76,1324699997.0
2008-01-14 23:20:00,0.76,0.76,0.75985,0.76,842699991.0
2008-01-14 23:25:00,0.75995,0.7601,0.7598,0.76005,2119599993.0
2008-01-14 23:30:00,0.76005,0.76015,0.7599,0.7601,2032600003.0
2008-01-14 23:35:00,0.7601,0.76015,0.7599,0.76,1853399992.0
2008-01-14 23:40:00,0.76,0.76,0.7598,0.75995,2103300006.0
2008-01-14 23:45:00,0.75995,0.75995,0.7598,0.7599,1510900001.0
2008-01-14 23:50:00,0.7599,0.76,0.75985,0.76,1724399999.0
2008-01-14 23:55:00,0.76,0.7602,0.75985,0.7601,2420600000.0
2008-01-15 00:00:00,0.7601,0.7602,0.7599,0.7602,1431899987.0
2008-01-15 00:05:00,0.7602,0.7602,0.7599,0.75995,2162199978.0
2008-01-15 00:10:00,0.75995,0.7601,0.7599,0.76,1808899999.0
2008-01-15 00:15:00,0.7601,0.7601,0.7598,0.76,2134799994.0
2008-01-15 00:20:00,0.76,0.76,0.7599,0.76,1393200006.0
2008-01-15 00:25:00,0.76,0.76,0.7599,0.76,1056100000.0
2008-01-15 00:30:00,0.76,0.76025,0.75995,0.76015,2568000000.0
2008-01-15 00:35:00,0.76015,0.7602,0.76,0.76,893000000.0
2008-01-15 00:40:00,0.76,0.7602,0.76,0.76015,833900000.0
2008-01-15 00:45:00,0.76015,0.76025,0.76,0.76025,591900000.0
2008-01-15 00:50:00,0.76025,0.76095,0.76015,0.7607,2355599988.0
2008-01-15 00:55:00,0.7607,0.7612,0.7607,0.76105,2976200012.0
2008-01-15 01:00:00,0.76105,0.76115,0.7608,0.76095,2790699998.0
2008-01-15 01:05:00,0.76095,0.7611,0.76085,0.761,2194400004.0
2008-01-15 01:10:00,0.761,0.7611,0.76075,0.7609,1728700003.0
2008-01-15 01:15:00,0.7609,0.761,0.76075,0.7608,1461200004.0
2008-01-15 01:20:00,0.7608,0.761,0.76075,0.76085,2875800012.0
2008-01-15 01:25:00,0.7609,0.76095,0.7608,0.76095,2075800000.0
2008-01-15 01:30:00,0.76095,0.761,0.76065,0.76065,1675099992.0
2008-01-15 01:35:00,0.7607,0.761,0.7606,0.76095,1902599996.0
2008-01-15 01:40:00,0.76095,0.761,0.7608,0.761,1376400002.0
2008-01-15 01:45:00,0.761,0.7611,0.7606,0.76075,2392900015.0
2008-01-15 01:50:00,0.76075,0.7609,0.7606,0.7607,1462299990.0
2008-01-15 01:55:00,0.7607,0.76075,0.7605,0.7607,1568900004.0
2008-01-15 02:00:00,0.76075,0.7608,0.7606,0.76065,4277899913.0
2008-01-15 02:05:00,0.76065,0.7609,0.76045,0.76085,3352899966.0
2008-01-15 02:10:00,0.76085,0.7609,0.7606,0.7608,3089400000.0
2008-01-15 02:15:00,0.76075,0.7609,0.76055,0.7608,1542700017.0
2008-01-15 02:20:00,0.76085,0.76085,0.76055,0.7608,2024299997.0
2008-01-15 02:25:00,0.76075,0.7608,0.76055,0.76075,1781899990.0
2008-01-15 02:30:00,0.76075,0.7608,0.76045,0.7608,4372299988.0
2008-01-15 02:35:00,0.7608,0.76085,0.7605,0.7608,1730699993.0
2008-01-15 02:40:00,0.7608,0.76085,0.76055,0.7607,2392100007.0
2008-01-15 02:45:00,0.76065,0.7608,0.7605,0.7608,2580799975.0
2008-01-15 02:50:00,0.7608,0.761,0.7606,0.7609,4330999942.0
2008-01-15 02:55:00,0.76095,0.76095,0.76065,0.76085,2869999984.0
2008-01-15 03:00:00,0.76085,0.76085,0.7606,0.76065,3899900030.0
2008-01-15 03:05:00,0.76065,0.7607,0.76045,0.76065,2488699997.0
2008-01-15 03:10:00,0.76065,0.7607,0.7604,0.76055,2507600019.0
2008-01-15 03:15:00,0.76055,0.7606,0.7603,0.7606,3739300023.0
2008-01-15 03:20:00,0.7606,0.7606,0.76035,0.76045,4787700002.0
2008-01-15 03:25:00,0.76045,0.76055,0.76025,0.7605,3085399999.0
2008-01-15 03:30:00,0.7605,0.7606,0.7604,0.7605,2524699990.0
2008-01-15 03:35:00,0.7605,0.7606,0.7603,0.76055,3747800054.0
2008-01-15 03:40:00,0.76055,0.7606,0.76035,0.7606,2552899984.0
2008-01-15 03:45:00,0.7606,0.7607,0.76055,0.76065,1354899998.0
2008-01-15 03:50:00,0.76045,0.7607,0.76045,0.76065,1925000001.0
2008-01-15 03:55:00,0.76065,0.7607,0.76045,0.7607,1539700009.0
2008-01-15 04:00:00,0.7607,0.7607,0.76045,0.76055,2674699988.0
2008-01-15 04:05:00,0.76055,0.76065,0.76045,0.7606,4553600020.0
2008-01-15 04:10:00,0.7606,0.7606,0.7604,0.7605,3218399992.0
2008-01-15 04:15:00,0.7605,0.76055,0.76035,0.7605,3835800003.0
2008-01-15 04:20:00,0.7605,0.7606,0.7603,0.7605,3069899986.0
2008-01-15 04:25:00,0.7605,0.7605,0.76025,0.7604,809899992.0
2008-01-15 04:30:00,0.7605,0.7605,0.76025,0.7605,1332899963.0
2008-01-15 04:35:00,0.76035,0.7605,0.76025,0.7604,1574099981.0
2008-01-15 04:40:00,0.7604,0.7605,0.7602,0.7604,3158600029.0
2008-01-15 04:45:00,0.7604,0.7604,0.7599,0.76015,6494799976.0
2008-01-15 04:50:00,0.76015,0.7602,0.75995,0.76015,2929400023.0
2008-01-15 04:55:00,0.7602,0.7602,0.76,0.76,4461400009.0
2008-01-15 05:00:00,0.76,0.7602,0.7599,0.7602,4869899979.0
2008-01-15 05:05:00,0.75995,0.7602,0.75975,0.76,4554699970.0
2008-01-15 05:10:00,0.76,0.76005,0.7597,0.7599,4541500013.0
2008-01-15 05:15:00,0.7599,0.76,0.75965,0.7599,4736399973.0
2008-01-15 05:20:00,0.7599,0.7599,0.7596,0.7598,1683999997.0
2008-01-15 05:25:00,0.7598,0.75985,0.7596,0.75985,2164899989.0
2008-01-15 05:30:00,0.75985,0.75995,0.7595,0.7598,2497199969.0
2008-01-15 05:35:00,0.7598,0.7599,0.7596,0.7599,2151800004.0
2008-01-15 05:40:00,0.7599,0.76,0.7597,0.76,2080899990.0
2008-01-15 05:45:00,0.76,0.7602,0.75975,0.76,3704800012.0
2008-01-15 05:50:00,0.76,0.7602,0.75985,0.7601,5443799999.0
2008-01-15 05:55:00,0.7601,0.7601,0.7598,0.76005,2524599994.0
2008-01-15 06:00:00,0.76005,0.7603,0.76,0.7602,4984600014.0
2008-01-15 06:05:00,0.7602,0.76025,0.7598,0.76,2697299981.0
2008-01-15 06:10:00,0.76,0.7601,0.7597,0.76005,2884499985.0
2008-01-15 06:15:00,0.76005,0.76015,0.75975,0.76015,2938900010.0
2008-01-15 06:20:00,0.76015,0.76015,0.75975,0.75995,2446799963.0
2008-01-15 06:25:00,0.76,0.76005,0.75975,0.76,5651599971.0
2008-01-15 06:30:00,0.76,0.76005,0.7595,0.75995,8714599863.0
2008-01-15 06:35:00,0.75995,0.76,0.7597,0.7598,7442100074.0
2008-01-15 06:40:00,0.7598,0.75985,0.75955,0.75955,6084300038.0
2008-01-15 06:45:00,0.75955,0.76,0.7595,0.76,5058899950.0
2008-01-15 06:50:00,0.76,0.76,0.7597,0.7598,5692700109.0
2008-01-15 06:55:00,0.7598,0.7599,0.75965,0.7599,6362499985.0
2008-01-15 07:00:00,0.7599,0.7599,0.7596,0.7599,2171299993.0
2008-01-15 07:05:00,0.7599,0.7599,0.75965,0.7599,4204999891.0
2008-01-15 07:10:00,0.7599,0.76,0.75965,0.7599,3780500009.0
2008-01-15 07:15:00,0.75985,0.7599,0.7595,0.75965,2471400025.0
2008-01-15 07:20:00,0.75955,0.75985,0.75945,0.7598,5820899946.0
2008-01-15 07:25:00,0.7598,0.7598,0.75955,0.7596,5436299933.0
2008-01-15 07:30:00,0.7596,0.7597,0.7595,0.7597,5781799923.0
2008-01-15 07:35:00,0.7597,0.7598,0.7596,0.75965,4384099901.0
2008-01-15 07:40:00,0.75965,0.7598,0.75935,0.75955,3973800013.0
2008-01-15 07:45:00,0.75955,0.7597,0.7594,0.7596,3359100038.0
2008-01-15 07:50:00,0.7595,0.7596,0.7594,0.7596,3152499998.0
2008-01-15 07:55:00,0.7596,0.7598,0.7595,0.7597,5049099937.0
2008-01-15 08:00:00,0.7597,0.7601,0.75935,0.76,4198900055.0
2008-01-15 08:05:00,0.7601,0.7604,0.75935,0.7595,5040400003.0
2008-01-15 08:10:00,0.7595,0.75955,0.75935,0.7595,6596599878.0
2008-01-15 08:15:00,0.75945,0.7596,0.75945,0.75945,3704999971.0
2008-01-15 08:20:00,0.7595,0.7596,0.75945,0.75945,6129499969.0
2008-01-15 08:25:00,0.75945,0.7596,0.75945,0.7596,2531500005.0
2008-01-15 08:30:00,0.75955,0.7598,0.7594,0.75945,4428299988.0
2008-01-15 08:35:00,0.7595,0.75975,0.75945,0.7597,3005300004.0
2008-01-15 08:40:00,0.7597,0.7598,0.7596,0.7598,2292800000.0
2008-01-15 08:45:00,0.7598,0.76025,0.7597,0.7602,3239399996.0
2008-01-15 08:50:00,0.7602,0.7603,0.76,0.7601,4249500012.0
2008-01-15 08:55:00,0.7601,0.76025,0.7598,0.75995,3246800002.0
2008-01-15 09:00:00,0.75995,0.7601,0.7599,0.75995,3109722620.0
2008-01-15 09:05:00,0.76,0.76045,0.7599,0.7604,4083600010.0
2008-01-15 09:10:00,0.7604,0.76085,0.7603,0.76075,4669400027.0
2008-01-15 09:15:00,0.76075,0.76135,0.7607,0.7611,6804307419.0
2008-01-15 09:20:00,0.7611,0.7612,0.7605,0.76075,3489799972.0
2008-01-15 09:25:00,0.76075,0.7609,0.7605,0.7607,6071400004.0
2008-01-15 09:30:00,0.76065,0.76085,0.7606,0.7607,5365699959.0
2008-01-15 09:35:00,0.7607,0.761,0.7589,0.761,6448199960.0
2008-01-15 09:40:00,0.759,0.761,0.759,0.7604,5899199978.0
2008-01-15 09:45:00,0.7604,0.76085,0.7604,0.7605,4002300022.0
2008-01-15 09:50:00,0.7588,0.7604,0.7587,0.7601,4417700007.0
2008-01-15 09:55:00,0.7601,0.7601,0.7595,0.7596,3434000015.0
2008-01-15 10:00:00,0.7596,0.7597,0.7582,0.7582,7912899974.0
2008-01-15 10:05:00,0.7594,0.7595,0.75905,0.7592,7032899960.0
2008-01-15 10:10:00,0.7592,0.7592,0.7584,0.75905,6162100005.0
2008-01-15 10:15:00,0.7569,0.75905,0.7566,0.75865,5922999980.0
2008-01-15 10:20:00,0.7568,0.757,0.7566,0.7566,10071000235.0
2008-01-15 10:25:00,0.7565,0.7566,0.7562,0.7563,10071000235.0
2008-01-15 10:30:00,0.7592,0.7592,0.7562,0.7589,7809400070.0
2008-01-15 10:35:00,0.7565,0.759,0.7564,0.7566,6598199962.0
2008-01-15 10:40:00,0.7567,0.7588,0.7567,0.7588,8668599931.0
2008-01-15 10:45:00,0.7575,0.75885,0.7574,0.7588,10483200041.0
2008-01-15 10:50:00,0.7575,0.7589,0.757,0.7572,6770999976.0
2008-01-15 10:55:00,0.7573,0.7576,0.7573,0.7575,5712000000.0
2008-01-15 11:00:00,0.7572,0.75845,0.7571,0.7572,7218300018.0
2008-01-15 11:05:00,0.7571,0.7579,0.7569,0.75765,7982200022.0
2008-01-15 11:10:00,0.7577,0.7577,0.7567,0.7569,9222400046.0
2008-01-15 11:15:00,0.7569,0.75705,0.7566,0.7568,8487999984.0
2008-01-15 11:20:00,0.7567,0.7571,0.7564,0.7567,7317999994.0
2008-01-15 11:25:00,0.7563,0.7565,0.7561,0.7564,5259999990.0
2008-01-15 11:30:00,0.7563,0.75675,0.7553,0.75665,8343800001.0
2008-01-15 11:35:00,0.7566,0.75715,0.7563,0.7564,8032400019.0
2008-01-15 11:40:00,0.7566,0.75715,0.7563,0.7563,4799400001.0
2008-01-15 11:45:00,0.7564,0.75775,0.7563,0.7563,5406899984.0
2008-01-15 11:50:00,0.7564,0.7564,0.7562,0.7563,4720800000.0
2008-01-15 11:55:00,0.7562,0.7562,0.756,0.756,5901000000.0
2008-01-15 12:00:00,0.75755,0.7576,0.7559,0.7559,4989000000.0
2008-01-15 12:05:00,0.75725,0.75735,0.7557,0.75695,8843799984.0
2008-01-15 12:10:00,0.75695,0.75745,0.7568,0.757,7818799983.0
2008-01-15 12:15:00,0.757,0.75705,0.7563,0.75685,8227199998.0
2008-01-15 12:20:00,0.75685,0.7569,0.7556,0.7557,6838900023.0
2008-01-15 12:25:00,0.75655,0.75665,0.7556,0.75645,9524200040.0
2008-01-15 12:30:00,0.7559,0.75655,0.7559,0.7563,7891400002.0
2008-01-15 12:35:00,0.7564,0.7566,0.7562,0.7564,8482400005.0
2008-01-15 12:40:00,0.7563,0.7565,0.7563,0.7565,6006400004.0
2008-01-15 12:45:00,0.7566,0.7567,0.7564,0.75645,7508000005.0
2008-01-15 12:50:00,0.75645,0.7565,0.7563,0.7565,9096799998.0
2008-01-15 12:55:00,0.7564,0.7567,0.7561,0.7561,10140000000.0
2008-01-15 13:00:00,0.7568,0.7569,0.75595,0.7567,6539199970.0
2008-01-15 13:05:00,0.7566,0.7567,0.7558,0.7564,7061599994.0
2008-01-15 13:10:00,0.7565,0.7566,0.7558,0.75635,8431599992.0
2008-01-15 13:15:00,0.75635,0.7567,0.7558,0.7565,5550000024.0
2008-01-15 13:20:00,0.7559,0.75635,0.7555,0.75575,6466800010.0
2008-01-15 13:25:00,0.75585,0.75585,0.7555,0.7555,6049399975.0
2008-01-15 13:30:00,0.7556,0.75655,0.7555,0.75635,8581699965.0
2008-01-15 13:35:00,0.7555,0.75655,0.7555,0.7556,9418099999.0
2008-01-15 13:40:00,0.7557,0.7566,0.7557,0.75655,6687900005.0
2008-01-15 13:45:00,0.75655,0.7568,0.7557,0.7558,5800200010.0
2008-01-15 13:50:00,0.75665,0.75665,0.7563,0.7565,6521800027.0
2008-01-15 13:55:00,0.7565,0.757,0.7555,0.7569,7060659994.0
2008-01-15 14:00:00,0.757,0.757,0.7567,0.7568,7604200003.0
2008-01-15 14:05:00,0.75675,0.7568,0.7559,0.7561,8270400017.0
2008-01-15 14:10:00,0.75645,0.7565,0.7562,0.7564,9044499992.0
2008-01-15 14:15:00,0.75625,0.75625,0.7558,0.7559,8340899997.0
2008-01-15 14:20:00,0.7558,0.7559,0.75565,0.75565,6148000000.0
2008-01-15 14:25:00,0.7559,0.7561,0.7556,0.7561,8937199990.0
2008-01-15 14:30:00,0.756,0.7563,0.7556,0.756,7724400020.0
2008-01-15 14:35:00,0.7561,0.7565,0.756,0.7561,7566000020.0
2008-01-15 14:40:00,0.7557,0.7562,0.75565,0.7559,7400400004.0
2008-01-15 14:45:00,0.756,0.7562,0.7556,0.7557,9812000000.0
2008-01-15 14:50:00,0.7558,0.7559,0.7557,0.7558,9812000000.0
2008-01-15 14:55:00,0.7557,0.7558,0.7556,0.7556,9812000000.0
2008-01-15 15:00:00,0.7557,0.7559,0.7556,0.7558,9812000000.0
2008-01-15 15:05:00,0.756,0.75605,0.7558,0.7558,9124000016.0
2008-01-15 15:10:00,0.7559,0.756,0.7556,0.7557,8952000020.0
2008-01-15 15:15:00,0.7558,0.7561,0.7555,0.7557,8952000020.0
2008-01-15 15:20:00,0.7556,0.7557,0.7552,0.7553,8952000020.0
2008-01-15 15:25:00,0.7554,0.7561,0.7551,0.7552,7774799990.0
2008-01-15 15:30:00,0.75595,0.75635,0.7552,0.7558,8812399950.0
2008-01-15 15:35:00,0.756,0.7566,0.7557,0.7558,6952599947.0
2008-01-15 15:40:00,0.75615,0.7562,0.7557,0.7558,7110899975.0
2008-01-15 15:45:00,0.7559,0.7559,0.7556,0.7557,6966400040.0
2008-01-15 15:50:00,0.7556,0.75595,0.7556,0.7557,7529599966.0
2008-01-15 15:55:00,0.7556,0.756,0.7556,0.756,10115999865.0
2008-01-15 16:00:00,0.7559,0.756,0.75565,0.7558,9642399915.0
2008-01-15 16:05:00,0.7559,0.756,0.7558,0.7558,7232599990.0
2008-01-15 16:10:00,0.7559,0.7562,0.7554,0.7554,7503500021.0
2008-01-15 16:15:00,0.7553,0.75615,0.755,0.7551,8609400025.0
2008-01-15 16:20:00,0.7552,0.7555,0.7551,0.75545,9312800006.0
2008-01-15 16:25:00,0.7553,0.75545,0.7552,0.75535,8851999995.0
2008-01-15 16:30:00,0.75535,0.75595,0.7547,0.75585,5892498462.0
2008-01-15 16:35:00,0.7546,0.7559,0.7539,0.7541,7598799985.0
2008-01-15 16:40:00,0.75595,0.756,0.7533,0.7534,6257599973.0
2008-01-15 16:45:00,0.7533,0.75595,0.7529,0.75575,7950800010.0
2008-01-15 16:50:00,0.75575,0.75595,0.7528,0.7533,8876199991.0
2008-01-15 16:55:00,0.7534,0.75615,0.7533,0.75615,5721100009.0
2008-01-15 17:00:00,0.7533,0.7561,0.7533,0.75595,9369000028.0
2008-01-15 17:05:00,0.7538,0.75615,0.7538,0.7559,5389599994.0
2008-01-15 17:10:00,0.7559,0.75595,0.7539,0.754,7317799988.0
2008-01-15 17:15:00,0.7541,0.7552,0.754,0.7542,5704499986.0
2008-01-15 17:20:00,0.7552,0.75525,0.7543,0.7544,8963499995.0
2008-01-15 17:25:00,0.7545,0.7554,0.7538,0.7538,8843200001.0
2008-01-15 17:30:00,0.7537,0.75505,0.7535,0.7547,9726300014.0
2008-01-15 17:35:00,0.7536,0.7542,0.7534,0.7541,7665999940.0
2008-01-15 17:40:00,0.7542,0.7546,0.75335,0.7535,7948099955.0
2008-01-15 17:45:00,0.7547,0.7547,0.75275,0.7528,7836899991.0
2008-01-15 17:50:00,0.75275,0.7544,0.7527,0.7534,6461800015.0
2008-01-15 17:55:00,0.7546,0.7546,0.7533,0.7545,10144099933.0
2008-01-15 18:00:00,0.7535,0.7546,0.7534,0.7546,10563599977.0
2008-01-15 18:05:00,0.7547,0.7548,0.75395,0.7541,10135399953.0
2008-01-15 18:10:00,0.7552,0.7554,0.75385,0.7551,7990599974.0
2008-01-15 18:15:00,0.755,0.7551,0.75415,0.75425,8203999948.0
2008-01-15 18:20:00,0.75425,0.7549,0.75425,0.7545,8698699993.0
2008-01-15 18:25:00,0.7545,0.7546,0.75385,0.75385,7714899988.0
2008-01-15 18:30:00,0.75385,0.7551,0.75355,0.75375,8012599957.0
2008-01-15 18:35:00,0.755,0.755,0.75345,0.75415,6752100021.0
2008-01-15 18:40:00,0.7542,0.7548,0.75415,0.75475,7871300040.0
2008-01-15 18:45:00,0.7549,0.7549,0.75455,0.7547,3003699983.0
2008-01-15 18:50:00,0.75455,0.75465,0.7544,0.7546,6030200007.0
2008-01-15 18:55:00,0.7546,0.7548,0.7543,0.7548,8509600009.0
2008-01-15 19:00:00,0.7547,0.7548,0.7544,0.75465,7439199987.0
2008-01-15 19:05:00,0.75465,0.7556,0.7545,0.7553,8173699974.0
2008-01-15 19:10:00,0.7546,0.75535,0.7545,0.75515,6844400007.0
2008-01-15 19:15:00,0.75515,0.7552,0.7549,0.75505,7956599969.0
2008-01-15 19:20:00,0.7551,0.7551,0.7539,0.7549,6641599987.0
2008-01-15 19:25:00,0.7549,0.75515,0.7549,0.7551,6643199998.0
2008-01-15 19:30:00,0.75515,0.7552,0.755,0.75505,7263799994.0
2008-01-15 19:35:00,0.75505,0.7551,0.7541,0.75485,5392999999.0
2008-01-15 19:40:00,0.75485,0.7549,0.7539,0.7539,7010200000.0
2008-01-15 19:45:00,0.754,0.75465,0.7539,0.75465,3543200000.0
2008-01-15 19:50:00,0.754,0.7549,0.754,0.7548,4015499934.0
2008-01-15 19:55:00,0.7548,0.7549,0.7547,0.75485,7254499937.0
2008-01-15 20:00:00,0.7538,0.7549,0.7538,0.7548,7794100004.0
2008-01-15 20:05:00,0.7548,0.7548,0.7537,0.75465,8579000066.0
2008-01-15 20:10:00,0.75465,0.7548,0.75445,0.75465,8168299989.0
2008-01-15 20:15:00,0.7541,0.7545,0.7541,0.75445,9842000000.0
2008-01-15 20:20:00,0.7543,0.7544,0.754,0.75405,4866200000.0
2008-01-15 20:25:00,0.75395,0.75415,0.75375,0.7541,4089600000.0
2008-01-15 20:30:00,0.7541,0.7542,0.754,0.7541,7719400000.0
2008-01-15 20:35:00,0.7548,0.755,0.7541,0.7549,4128400000.0
2008-01-15 20:40:00,0.7548,0.7549,0.7541,0.7547,4685000000.0
2008-01-15 20:45:00,0.754,0.7548,0.754,0.7542,7793000000.0
2008-01-15 20:50:00,0.7546,0.755,0.754,0.755,7384499982.0
2008-01-15 20:55:00,0.7549,0.7552,0.75395,0.75405,7606599924.0
2008-01-15 21:00:00,0.75405,0.755,0.75375,0.7539,7841300000.0
2008-01-15 21:05:00,0.7539,0.7542,0.75375,0.75405,5629799989.0
2008-01-15 21:10:00,0.754,0.7544,0.75385,0.75425,5855100022.0
2008-01-15 21:15:00,0.75425,0.7545,0.7542,0.7545,4113600000.0
2008-01-15 21:20:00,0.7545,0.7548,0.75425,0.7544,3050500001.0
2008-01-15 21:25:00,0.7544,0.7549,0.75435,0.75485,7427199994.0
2008-01-15 21:30:00,0.7548,0.75495,0.75475,0.75475,6138800051.0
2008-01-15 21:35:00,0.7548,0.7551,0.7546,0.75505,8074900000.0
2008-01-15 21:40:00,0.75505,0.75505,0.7545,0.7545,4801999993.0
2008-01-15 21:45:00,0.7547,0.7549,0.7547,0.7548,5423100005.0
2008-01-15 21:50:00,0.7548,0.7551,0.7547,0.7551,5640500000.0
2008-01-15 21:55:00,0.7551,0.7553,0.7548,0.75505,5018249995.0
2008-01-15 22:00:00,0.75505,0.75525,0.75485,0.75525,7134800004.0
2008-01-15 22:05:00,0.75525,0.7553,0.7542,0.75505,4516600024.0
2008-01-15 22:10:00,0.7543,0.7551,0.7539,0.754,7422800045.0
2008-01-15 22:15:00,0.7541,0.75485,0.754,0.7548,7154399972.0
2008-01-15 22:20:00,0.7544,0.7549,0.7542,0.75485,5927700006.0
2008-01-15 22:25:00,0.75485,0.7549,0.7547,0.7549,5053599998.0
2008-01-15 22:30:00,0.7549,0.75495,0.7545,0.7545,6092800001.0
2008-01-15 22:35:00,0.7546,0.7548,0.7546,0.75475,6290000038.0
2008-01-15 22:40:00,0.75475,0.7549,0.7546,0.75465,5386600055.0
2008-01-15 22:45:00,0.75465,0.7547,0.75455,0.7546,6343299983.0
2008-01-15 22:50:00,0.7542,0.75465,0.7541,0.75465,5139000000.0
2008-01-15 22:55:00,0.7547,0.75475,0.75455,0.75455,7517800020.0
2008-01-15 23:00:00,0.75455,0.75465,0.754,0.75445,5947700034.0
2008-01-15 23:05:00,0.75445,0.7546,0.7541,0.75425,6089899967.0
2008-01-15 23:10:00,0.75425,0.7543,0.7537,0.754,8267099997.0
2008-01-15 23:15:00,0.754,0.7544,0.754,0.7543,5944499981.0
2008-01-15 23:20:00,0.7543,0.7547,0.7541,0.7546,7032099992.0
2008-01-15 23:25:00,0.7546,0.7547,0.7545,0.7546,5627799971.0
2008-01-15 23:30:00,0.7546,0.755,0.75445,0.7549,7077400001.0
2008-01-15 23:35:00,0.7545,0.7548,0.7544,0.7546,4873600000.0
2008-01-15 23:40:00,0.7549,0.7551,0.75445,0.75455,6883200000.0
2008-01-15 23:45:00,0.75455,0.755,0.7543,0.755,5180299994.0
2008-01-15 23:50:00,0.75415,0.75435,0.75405,0.7542,5953999994.0
2008-01-15 23:55:00,0.7548,0.7548,0.7546,0.7547,5313600000.0
2008-01-16 00:00:00,0.7548,0.755,0.7548,0.7548,8856000000.0
2008-01-16 00:05:00,0.7549,0.7551,0.7541,0.7551,7268500000.0
2008-01-16 00:10:00,0.755,0.7551,0.75375,0.754,5864700000.0
2008-01-16 00:15:00,0.7552,0.7554,0.7551,0.7551,6184799967.0
2008-01-16 00:20:00,0.7552,0.7552,0.7552,0.7552,2061599989.0
2008-01-16 00:25:00,0.7547,0.7553,0.75455,0.7553,5519099989.0
2008-01-16 00:30:00,0.7552,0.7553,0.7551,0.7552,3939900000.0
2008-01-16 00:35:00,0.7553,0.7557,0.7552,0.7555,6566500000.0
2008-01-16 00:40:00,0.75495,0.7558,0.75485,0.7557,5477299998.0
2008-01-16 00:45:00,0.7558,0.7559,0.755,0.7559,7552400000.0
2008-01-16 00:50:00,0.756,0.7562,0.7557,0.7557,5590000000.0
2008-01-16 00:55:00,0.7558,0.7559,0.7549,0.7559,3733300000.0
2008-01-16 01:00:00,0.7558,0.7562,0.7548,0.7561,6458949998.0
2008-01-16 01:05:00,0.7562,0.7562,0.7558,0.7559,8206300012.0
2008-01-16 01:10:00,0.756,0.756,0.7555,0.7555,10257875015.0
2008-01-16 01:15:00,0.7553,0.7557,0.755,0.7551,7577975004.0
2008-01-16 01:20:00,0.7555,0.7555,0.755,0.75505,4855800054.0
2008-01-16 01:25:00,0.7555,0.7555,0.7554,0.7554,2609400006.0
2008-01-16 01:30:00,0.75525,0.75535,0.75505,0.7553,5465500020.0
2008-01-16 01:35:00,0.7553,0.7556,0.7552,0.7555,8125800015.0
2008-01-16 01:40:00,0.7554,0.7555,0.7554,0.7555,1323000000.0
2008-01-16 01:45:00,0.75575,0.7559,0.7557,0.75585,5098899992.0
2008-01-16 01:50:00,0.7557,0.7562,0.7555,0.7558,7436000000.0
2008-01-16 01:55:00,0.7558,0.756,0.7554,0.7557,7607599996.0
2008-01-16 02:00:00,0.7558,0.7562,0.7554,0.7562,6158399994.0
2008-01-16 02:05:00,0.7562,0.7562,0.7554,0.7554,9204799935.0
2008-01-16 02:10:00,0.7555,0.75595,0.7554,0.7557,7467999996.0
2008-01-16 02:15:00,0.7555,0.7558,0.75545,0.7558,8413700000.0
2008-01-16 02:20:00,0.7559,0.7559,0.7557,0.7558,3456300000.0
2008-01-16 02:25:00,0.7555,0.7556,0.7554,0.75555,3724099999.0
2008-01-16 02:30:00,0.75555,0.7561,0.7555,0.7561,4034600000.0
2008-01-16 02:35:00,0.756,0.7561,0.7557,0.7557,4502400000.0
2008-01-16 02:40:00,0.7556,0.7557,0.7554,0.7554,6415400000.0
2008-01-16 02:45:00,0.7555,0.7556,0.7553,0.7556,4132000000.0
2008-01-16 02:50:00,0.7556,0.7557,0.7553,0.7554,5561199979.0
2008-01-16 02:55:00,0.7553,0.7554,0.7553,0.7554,8672999950.0
2008-01-16 03:00:00,0.7552,0.7556,0.7552,0.7555,8773899954.0
2008-01-16 03:05:00,0.7554,0.7556,0.7554,0.7556,8012000000.0
2008-01-16 03:10:00,0.7555,0.7558,0.7555,0.7557,7858599940.0
2008-01-16 03:15:00,0.7558,0.7559,0.7557,0.7558,9856800000.0
2008-01-16 03:20:00,0.7559,0.7559,0.7555,0.7557,9151499994.0
2008-01-16 03:25:00,0.7555,0.7559,0.7555,0.7559,5850900004.0
2008-01-16 03:30:00,0.7555,0.75605,0.7554,0.7555,6632850040.0
2008-01-16 03:35:00,0.7561,0.75615,0.75565,0.7557,7048549984.0
2008-01-16 03:40:00,0.7557,0.7557,0.7553,0.7553,3869900024.0
2008-01-16 03:45:00,0.7554,0.7554,0.7553,0.7554,8350000096.0
2008-01-16 03:50:00,0.7554,0.7555,0.7552,0.7554,5919199988.0
2008-01-16 03:55:00,0.7555,0.7555,0.75525,0.75535,1647000000.0
2008-01-16 04:00:00,0.7554,0.7556,0.7554,0.7556,1996800000.0
2008-01-16 04:05:00,0.7556,0.7556,0.7554,0.7554,1777400000.0
2008-01-16 04:10:00,0.7553,0.7554,0.7553,0.7553,8492000000.0
2008-01-16 04:15:00,0.7552,0.7559,0.755,0.7551,6920200000.0
2008-01-16 04:20:00,0.7552,0.7552,0.755,0.755,3650000000.0
2008-01-16 04:25:00,0.7552,0.7555,0.7551,0.7554,9125000000.0
2008-01-16 04:30:00,0.7555,0.7557,0.7553,0.7555,7300000000.0
2008-01-16 04:35:00,0.7557,0.7557,0.75535,0.7554,9322999999.0
2008-01-16 04:40:00,0.7554,0.7557,0.7553,0.7554,3823200000.0
2008-01-16 04:45:00,0.7554,0.7558,0.75525,0.7554,8252100002.0
2008-01-16 04:50:00,0.7554,0.7561,0.75535,0.7558,7632200000.0
2008-01-16 04:55:00,0.75535,0.7562,0.75535,0.7561,9671899999.0
2008-01-16 05:00:00,0.7562,0.7563,0.7553,0.7562,9501899961.0
2008-01-16 05:05:00,0.7554,0.7562,0.7554,0.75545,8967899961.0
2008-01-16 05:10:00,0.75545,0.7561,0.75525,0.75525,8195099968.0
2008-01-16 05:15:00,0.75525,0.7563,0.7552,0.7563,7971100031.0
2008-01-16 05:20:00,0.7562,0.7567,0.7562,0.7567,8119500025.0
2008-01-16 05:25:00,0.7566,0.7568,0.75515,0.7554,7572600020.0
2008-01-16 05:30:00,0.7554,0.7567,0.75525,0.7565,8201699981.0
2008-01-16 05:35:00,0.7556,0.7567,0.75555,0.7567,9811799981.0
2008-01-16 05:40:00,0.7566,0.7567,0.75565,0.7565,7869599997.0
2008-01-16 05:45:00,0.7566,0.7567,0.7566,0.7567,7727999985.0
2008-01-16 05:50:00,0.7566,0.7566,0.7557,0.7565,6750199947.0
2008-01-16 05:55:00,0.7564,0.7566,0.75605,0.75605,9880999895.0
2008-01-16 06:00:00,0.7564,0.7565,0.75605,0.7563,7248200000.0
2008-01-16 06:05:00,0.7563,0.7567,0.75615,0.7567,9498699972.0
2008-01-16 06:10:00,0.7568,0.7569,0.756,0.75605,7764000054.0
2008-01-16 06:15:00,0.7569,0.7569,0.7562,0.75625,3931000052.0
2008-01-16 06:20:00,0.7567,0.7568,0.75625,0.7568,4379600000.0
2008-01-16 06:25:00,0.7567,0.7568,0.7565,0.75665,6864000000.0
2008-01-16 06:30:00,0.7564,0.7567,0.7564,0.75665,6637226383.0
2008-01-16 06:35:00,0.75665,0.7572,0.7564,0.757,9340865596.0
2008-01-16 06:40:00,0.75665,0.7571,0.75645,0.757,5064300012.0
2008-01-16 06:45:00,0.7571,0.7571,0.75655,0.75665,7538999973.0
2008-01-16 06:50:00,0.75665,0.7569,0.7564,0.7565,7654999999.0
2008-01-16 06:55:00,0.7568,0.7571,0.75625,0.75645,6352000000.0
2008-01-16 07:00:00,0.7571,0.7571,0.7564,0.75655,6767999995.0
2008-01-16 07:05:00,0.75655,0.757,0.75645,0.7567,9390799979.0
2008-01-16 07:10:00,0.7569,0.7569,0.7566,0.7568,7459700000.0
2008-01-16 07:15:00,0.7569,0.757,0.7566,0.7569,9536100000.0
2008-01-16 07:20:00,0.75685,0.7569,0.75665,0.7567,9976600017.0
2008-01-16 07:25:00,0.7566,0.7569,0.7565,0.7565,8742900065.0
2008-01-16 07:30:00,0.7567,0.7574,0.75635,0.7572,9470800000.0
2008-01-16 07:35:00,0.7571,0.7573,0.7567,0.757,9748599996.0
2008-01-16 07:40:00,0.7571,0.7571,0.7563,0.7563,9923899983.0
2008-01-16 07:45:00,0.7564,0.75755,0.7563,0.7567,9427299976.0
2008-01-16 07:50:00,0.7568,0.757,0.7567,0.757,4526500000.0
2008-01-16 07:55:00,0.7571,0.7574,0.75675,0.7572,6696300006.0
2008-01-16 08:00:00,0.7569,0.7573,0.75685,0.7572,4544400003.0
2008-01-16 08:05:00,0.75685,0.7573,0.75685,0.7573,3321100000.0
2008-01-16 08:10:00,0.7572,0.7574,0.75665,0.7571,6867700000.0
2008-01-16 08:15:00,0.757,0.7571,0.7568,0.757,8055200000.0
2008-01-16 08:20:00,0.7571,0.7574,0.75655,0.7573,9025199926.0
2008-01-16 08:25:00,0.7567,0.7573,0.75645,0.7571,8814699903.0
2008-01-16 08:30:00,0.757,0.75745,0.7567,0.7571,8740199921.0
2008-01-16 08:35:00,0.7568,0.7572,0.7566,0.75705,9294400012.0
2008-01-16 08:40:00,0.75705,0.75715,0.7562,0.7564,8704200063.0
2008-01-16 08:45:00,0.7564,0.75665,0.7562,0.7562,8222900007.0
2008-01-16 08:50:00,0.75665,0.75705,0.7562,0.75705,9487799990.0
2008-01-16 08:55:00,0.7567,0.7574,0.7564,0.7564,5744000000.0
2008-01-16 09:00:00,0.7563,0.75745,0.7562,0.7573,4951250007.0
2008-01-16 09:05:00,0.7552,0.75735,0.7551,0.7573,5497400004.0
2008-01-16 09:10:00,0.7555,0.7572,0.7551,0.75715,7266999980.0
2008-01-16 09:15:00,0.75715,0.75715,0.7548,0.7548,10107300004.0
2008-01-16 09:20:00,0.7571,0.7573,0.7547,0.755,8891399996.0
2008-01-16 09:25:00,0.7549,0.7573,0.7549,0.7552,9227000014.0
2008-01-16 09:30:00,0.7553,0.757,0.7552,0.75675,7523000052.0
2008-01-16 09:35:00,0.75675,0.75685,0.7555,0.7566,7393700026.0
2008-01-16 09:40:00,0.7557,0.7566,0.7555,0.7565,9288699996.0
2008-01-16 09:45:00,0.7565,0.75655,0.7561,0.7562,7066299989.0
2008-01-16 09:50:00,0.7562,0.7567,0.75615,0.7567,4814199995.0
2008-01-16 09:55:00,0.7567,0.7569,0.7564,0.7565,5598300006.0
2008-01-16 10:00:00,0.7565,0.7565,0.7552,0.7553,6039449991.0
2008-01-16 10:05:00,0.7554,0.7555,0.75515,0.7554,6676999920.0
2008-01-16 10:10:00,0.7554,0.7556,0.7554,0.7556,2326000006.0
2008-01-16 10:15:00,0.7555,0.7557,0.7548,0.755,2584000016.0
2008-01-16 10:20:00,0.755,0.7558,0.7545,0.7557,4691850000.0
2008-01-16 10:25:00,0.75505,0.756,0.7549,0.7559,7552699977.0
2008-01-16 10:30:00,0.7558,0.7559,0.7553,0.75555,9928200058.0
2008-01-16 10:35:00,0.75555,0.7558,0.75555,0.7556,6017199997.0
2008-01-16 10:40:00,0.7555,0.75585,0.7554,0.75565,6704000000.0
2008-01-16 10:45:00,0.75565,0.7558,0.7554,0.7555,9958299998.0
2008-01-16 10:50:00,0.7554,0.7555,0.7553,0.7555,9928000000.0
2008-01-16 10:55:00,0.75565,0.75565,0.7554,0.7555,9513200185.0
2008-01-16 11:00:00,0.7557,0.756,0.75525,0.7559,9311700204.0
2008-01-16 11:05:00,0.756,0.7561,0.7558,0.7559,9379500030.0
2008-01-16 11:10:00,0.7558,0.7559,0.7556,0.7557,9379500030.0
2008-01-16 11:15:00,0.7558,0.7558,0.7554,0.7557,8369399991.0
2008-01-16 11:20:00,0.7558,0.7565,0.7557,0.7562,7695999965.0
2008-01-16 11:25:00,0.7563,0.7563,0.7559,0.7559,7818999967.0
2008-01-16 11:30:00,0.7562,0.7563,0.7561,0.7561,10381999885.0
2008-01-16 11:35:00,0.756,0.756,0.7556,0.75565,9766199909.0
2008-01-16 11:40:00,0.7559,0.7559,0.7555,0.7558,8987999835.0
2008-01-16 11:45:00,0.7557,0.7563,0.7554,0.7559,8987999835.0
2008-01-16 11:50:00,0.7555,0.756,0.75545,0.7556,6224799967.0
2008-01-16 11:55:00,0.7555,0.7556,0.7551,0.7552,4427200000.0
2008-01-16 12:00:00,0.75565,0.756,0.755,0.7559,8429299968.0
2008-01-16 12:05:00,0.755,0.75605,0.7548,0.7552,6607999996.0
2008-01-16 12:10:00,0.7553,0.7554,0.7551,0.7554,7747999990.0
2008-01-16 12:15:00,0.7553,0.7554,0.7546,0.7547,7747999990.0
2008-01-16 12:20:00,0.7546,0.75655,0.7542,0.75625,7747999990.0
2008-01-16 12:25:00,0.7551,0.7551,0.7547,0.7548,7528000040.0
2008-01-16 12:30:00,0.7549,0.75625,0.7548,0.75625,4516800024.0
2008-01-16 12:35:00,0.7562,0.7562,0.755,0.75585,4055400007.0
2008-01-16 12:40:00,0.7552,0.7553,0.7551,0.7552,5583300033.0
2008-01-16 12:45:00,0.7551,0.7551,0.7548,0.7548,9305500055.0
2008-01-16 12:50:00,0.7547,0.7559,0.7547,0.75565,9297600043.0
2008-01-16 12:55:00,0.75565,0.75565,0.755,0.755,7184900006.0
2008-01-16 13:00:00,0.7549,0.7552,0.7549,0.755,5748300036.0
2008-01-16 13:05:00,0.7549,0.7551,0.7548,0.7548,6777800026.0
2008-01-16 13:10:00,0.7549,0.75545,0.7548,0.7554,5891200004.0
2008-01-16 13:15:00,0.755,0.75505,0.75465,0.7548,8172799912.0
2008-01-16 13:20:00,0.7547,0.7548,0.7545,0.7546,9483999895.0
2008-01-16 13:25:00,0.7547,0.7551,0.7545,0.755,9483999895.0
2008-01-16 13:30:00,0.7551,0.7557,0.7551,0.7554,9483999895.0
2008-01-16 13:35:00,0.7553,0.7555,0.7553,0.7553,9483999895.0
2008-01-16 13:40:00,0.7552,0.7553,0.7551,0.7551,7587199916.0
2008-01-16 13:45:00,0.7552,0.7552,0.7546,0.7546,9483999895.0
2008-01-16 13:50:00,0.7545,0.755,0.7543,0.7544,6686399937.0
2008-01-16 13:55:00,0.7545,0.7545,0.7537,0.7537,4980000000.0
2008-01-16 14:00:00,0.7535,0.7537,0.7534,0.7535,4980000000.0
2008-01-16 14:05:00,0.7536,0.7539,0.7533,0.7538,4980000000.0
2008-01-16 14:10:00,0.7539,0.754,0.7538,0.7539,2988000000.0
2008-01-16 14:15:00,0.754,0.75505,0.7538,0.7539,7343199972.0
2008-01-16 14:20:00,0.7538,0.7548,0.7538,0.7539,7390200000.0
2008-01-16 14:25:00,0.7546,0.75485,0.7537,0.7538,8422699943.0
2008-01-16 14:30:00,0.7539,0.7557,0.7538,0.7542,7041599940.0
2008-01-16 14:35:00,0.7541,0.7543,0.7539,0.7539,9023999920.0
2008-01-16 14:40:00,0.754,0.754,0.7536,0.7536,7219199936.0
2008-01-16 14:45:00,0.7537,0.7537,0.7531,0.7533,9023999920.0
2008-01-16 14:50:00,0.7534,0.7534,0.7527,0.7527,9023999920.0
2008-01-16 14:55:00,0.75445,0.75455,0.7525,0.7525,6636499988.0
2008-01-16 15:00:00,0.75365,0.75375,0.7515,0.7517,7408000015.0
2008-01-16 15:05:00,0.7516,0.7518,0.7514,0.7516,6816000005.0
2008-01-16 15:10:00,0.7517,0.7517,0.7511,0.7514,6816000005.0
2008-01-16 15:15:00,0.7539,0.75405,0.7515,0.75395,5059199989.0
2008-01-16 15:20:00,0.752,0.752,0.7516,0.7517,10231999980.0
2008-01-16 15:25:00,0.7516,0.7539,0.7514,0.7517,7529599993.0
2008-01-16 15:30:00,0.7538,0.75435,0.7517,0.7519,8764099971.0
2008-01-16 15:35:00,0.752,0.752,0.7516,0.7516,5366400008.0
2008-01-16 15:40:00,0.7515,0.75395,0.7515,0.7537,6810000002.0
2008-01-16 15:45:00,0.7537,0.75375,0.7522,0.7523,5572600002.0
2008-01-16 15:50:00,0.7522,0.7529,0.7519,0.7528,6019499995.0
2008-01-16 15:55:00,0.7528,0.7529,0.7518,0.75255,6002199998.0
2008-01-16 16:00:00,0.75255,0.7526,0.7511,0.7514,8039500005.0
2008-01-16 16:05:00,0.7515,0.7519,0.7514,0.7517,8376900001.0
2008-01-16 16:10:00,0.7521,0.7521,0.75105,0.7515,7611799996.0
2008-01-16 16:15:00,0.752,0.7522,0.7518,0.7518,7705499990.0
2008-01-16 16:20:00,0.7519,0.7521,0.7518,0.752,6164399992.0
2008-01-16 16:25:00,0.7519,0.752,0.7515,0.7517,6642100021.0
2008-01-16 16:30:00,0.7517,0.7518,0.7513,0.7513,10356000000.0
2008-01-16 16:35:00,0.7514,0.75165,0.751,0.7516,10356000000.0
2008-01-16 16:40:00,0.7516,0.7521,0.7506,0.752,8787399981.0
2008-01-16 16:45:00,0.752,0.7524,0.749,0.75235,8228899992.0
2008-01-16 16:50:00,0.7523,0.75235,0.7473,0.7476,8032799994.0
2008-01-16 16:55:00,0.7522,0.7522,0.75175,0.75185,8188500000.0
2008-01-16 17:00:00,0.7472,0.75175,0.7468,0.75155,9444900020.0
2008-01-16 17:05:00,0.75155,0.7521,0.75145,0.75205,8648699997.0
2008-01-16 17:10:00,0.75205,0.7521,0.7439,0.7441,6311099967.0
2008-01-16 17:15:00,0.7442,0.75225,0.7442,0.7453,7981299939.0
2008-01-16 17:20:00,0.75185,0.75215,0.7457,0.75205,8550299941.0
2008-01-16 17:25:00,0.746,0.75185,0.746,0.75185,9761499950.0
2008-01-16 17:30:00,0.7518,0.75185,0.7454,0.7457,6505099996.0
2008-01-16 17:35:00,0.7456,0.7512,0.7456,0.7459,8136299980.0
2008-01-16 17:40:00,0.75125,0.75145,0.7459,0.7459,6517599973.0
2008-01-16 17:45:00,0.75045,0.75055,0.74885,0.74885,8290750003.0
2008-01-16 17:50:00,0.74875,0.7489,0.74735,0.74775,5783999991.0
2008-01-16 17:55:00,0.7459,0.7477,0.7456,0.7456,9516899956.0
2008-01-16 18:00:00,0.7472,0.7474,0.7457,0.746,8536500009.0
2008-01-16 18:05:00,0.7459,0.7466,0.7459,0.7463,8523200013.0
2008-01-16 18:10:00,0.7464,0.7466,0.74385,0.7442,8398200007.0
2008-01-16 18:15:00,0.74425,0.7466,0.7442,0.7465,7976049983.0
2008-01-16 18:20:00,0.7466,0.7468,0.7465,0.7467,9908249980.0
2008-01-16 18:25:00,0.7468,0.7468,0.74605,0.7466,9742499975.0
2008-01-16 18:30:00,0.7459,0.7467,0.7456,0.7457,9497450004.0
2008-01-16 18:35:00,0.7457,0.7469,0.74565,0.746,7223600033.0
2008-01-16 18:40:00,0.746,0.7467,0.746,0.746,6027599999.0
2008-01-16 18:45:00,0.746,0.74605,0.7457,0.74585,5464700006.0
2008-01-16 18:50:00,0.74585,0.7471,0.7456,0.74605,7407400020.0
2008-01-16 18:55:00,0.74605,0.7478,0.7456,0.74565,4544000012.0
2008-01-16 19:00:00,0.74565,0.7478,0.74565,0.74605,6539800010.0
2008-01-16 19:05:00,0.74605,0.7479,0.746,0.7478,7663100006.0
2008-01-16 19:10:00,0.74635,0.74675,0.7463,0.74655,5907599996.0
2008-01-16 19:15:00,0.74655,0.74665,0.7464,0.7466,5223700089.0
2008-01-16 19:20:00,0.7466,0.7475,0.7466,0.7468,6427600003.0
2008-01-16 19:25:00,0.7472,0.7473,0.74655,0.7472,8075699984.0
2008-01-16 19:30:00,0.7467,0.7469,0.74665,0.74685,6146019991.0
2008-01-16 19:35:00,0.7469,0.7478,0.74665,0.7467,4523700016.0
2008-01-16 19:40:00,0.7467,0.7481,0.7466,0.7468,7118299999.0
2008-01-16 19:45:00,0.7468,0.7479,0.7467,0.7469,5473099998.0
2008-01-16 19:50:00,0.7469,0.7481,0.74685,0.7476,6170899985.0
2008-01-16 19:55:00,0.7476,0.7481,0.74755,0.7478,6977000008.0
2008-01-16 20:00:00,0.7478,0.748,0.7477,0.7478,7472800012.0
2008-01-16 20:05:00,0.7478,0.748,0.7476,0.74785,7455700000.0
2008-01-16 20:10:00,0.74785,0.74785,0.7473,0.74735,8129200054.0
2008-01-16 20:15:00,0.7475,0.7476,0.7472,0.7473,6498500005.0
2008-01-16 20:20:00,0.7475,0.74765,0.7471,0.7474,7733300001.0
2008-01-16 20:25:00,0.7474,0.74745,0.7469,0.747,3903800001.0
2008-01-16 20:30:00,0.7471,0.74795,0.7471,0.7478,3334500003.0
2008-01-16 20:35:00,0.7478,0.748,0.7467,0.7478,5953399995.0
2008-01-16 20:40:00,0.7478,0.7482,0.7477,0.74805,4367399994.0
2008-01-16 20:45:00,0.74805,0.7483,0.7465,0.7483,6971200001.0
2008-01-16 20:50:00,0.7483,0.74835,0.74795,0.7482,6328899982.0
2008-01-16 20:55:00,0.7482,0.7482,0.748,0.7481,6800099993.0
2008-01-16 21:00:00,0.74805,0.7481,0.7463,0.7478,7479200010.0
2008-01-16 21:05:00,0.7478,0.74785,0.74755,0.7476,5379499980.0
2008-01-16 21:10:00,0.7476,0.7478,0.74735,0.74765,6174699989.0
2008-01-16 21:15:00,0.7477,0.7478,0.7473,0.74735,8166999993.0
2008-01-16 21:20:00,0.74735,0.7474,0.7458,0.7458,7847600000.0
2008-01-16 21:25:00,0.7472,0.7472,0.7458,0.746,7984499999.0
2008-01-16 21:30:00,0.7459,0.74745,0.7459,0.7472,8343400000.0
2008-01-16 21:35:00,0.7472,0.74725,0.746,0.74695,4508000032.0
2008-01-16 21:40:00,0.74695,0.74705,0.746,0.74665,4524999992.0
2008-01-16 21:45:00,0.74665,0.7468,0.7464,0.7467,6596499993.0
2008-01-16 21:50:00,0.7467,0.74685,0.7465,0.7467,6224899951.0
2008-01-16 21:55:00,0.7467,0.7468,0.7462,0.74635,5076700002.0
2008-01-16 22:00:00,0.74635,0.74655,0.74625,0.7464,6244799994.0
2008-01-16 22:05:00,0.7464,0.74645,0.74595,0.7461,7402299951.0
2008-01-16 22:10:00,0.7461,0.7467,0.746,0.74605,7886899982.0
2008-01-16 22:15:00,0.74605,0.7461,0.74575,0.74595,7366700006.0
2008-01-16 22:20:00,0.74595,0.7467,0.7458,0.7459,3947499997.0
2008-01-16 22:25:00,0.74585,0.74605,0.7457,0.74605,3725699999.0
2008-01-16 22:30:00,0.74605,0.7463,0.746,0.7462,6944400000.0
2008-01-16 22:35:00,0.7462,0.7463,0.746,0.7462,6623300000.0
2008-01-16 22:40:00,0.74605,0.7463,0.746,0.7461,3994999972.0
2008-01-16 22:45:00,0.7462,0.7464,0.74615,0.7462,7888199885.0
2008-01-16 22:50:00,0.7461,0.74665,0.7461,0.7466,8212599996.0
2008-01-16 22:55:00,0.7462,0.7467,0.7461,0.7467,8425200000.0
2008-01-16 23:00:00,0.7467,0.74705,0.74665,0.74705,4541799980.0
2008-01-16 23:05:00,0.74705,0.74715,0.746,0.747,5230799955.0
2008-01-16 23:10:00,0.747,0.7471,0.746,0.746,4592099993.0
2008-01-16 23:15:00,0.74675,0.7468,0.7466,0.74665,4135699995.0
2008-01-16 23:20:00,0.7466,0.7467,0.7462,0.7463,6825300018.0
2008-01-16 23:25:00,0.7464,0.7465,0.74615,0.74625,7405400076.0
2008-01-16 23:30:00,0.74625,0.74645,0.7461,0.74635,7081399964.0
2008-01-16 23:35:00,0.7464,0.74645,0.7462,0.7463,4307099990.0
2008-01-16 23:40:00,0.7463,0.74635,0.7459,0.74615,5509300018.0
2008-01-16 23:45:00,0.74615,0.7463,0.7459,0.74625,4263899998.0
2008-01-16 23:50:00,0.7462,0.7466,0.7459,0.7465,7273399957.0
2008-01-16 23:55:00,0.746,0.7462,0.7459,0.746,9083299986.0
2008-01-17 00:00:00,0.746,0.747,0.746,0.74605,6999500000.0
2008-01-17 00:05:00,0.7461,0.7461,0.7457,0.74595,5996700000.0
2008-01-17 00:10:00,0.74595,0.74605,0.7459,0.746,6567700000.0
2008-01-17 00:15:00,0.7471,0.7471,0.7463,0.7464,3048000000.0
2008-01-17 00:20:00,0.7472,0.7473,0.7472,0.7473,2170200000.0
2008-01-17 00:25:00,0.7462,0.7472,0.7461,0.7472,4215600000.0
2008-01-17 00:30:00,0.7473,0.7473,0.7463,0.74635,2674100000.0
2008-01-17 00:35:00,0.74635,0.74635,0.7461,0.7463,6339000000.0
2008-01-17 00:40:00,0.74625,0.74635,0.7462,0.74625,6656800000.0
2008-01-17 00:45:00,0.74625,0.7464,0.74625,0.74635,2469200000.0
2008-01-17 00:50:00,0.7464,0.74665,0.7463,0.7465,7528000000.0
2008-01-17 00:55:00,0.7465,0.747,0.7465,0.74665,3891400000.0
2008-01-17 01:00:00,0.74665,0.7471,0.7465,0.7471,4661899982.0
2008-01-17 01:05:00,0.7471,0.74715,0.74695,0.74715,1188600000.0
2008-01-17 01:10:00,0.74715,0.74715,0.7468,0.74715,4439200010.0
2008-01-17 01:15:00,0.74715,0.74735,0.7468,0.7473,1922700025.0
2008-01-17 01:20:00,0.7473,0.7474,0.7469,0.7474,1654599990.0
2008-01-17 01:25:00,0.7474,0.7474,0.7471,0.74735,2258000020.0
2008-01-17 01:30:00,0.74735,0.74735,0.74705,0.7471,3727700000.0
2008-01-17 01:35:00,0.7477,0.7481,0.74695,0.747,7679900000.0
2008-01-17 01:40:00,0.747,0.74705,0.74675,0.74705,5966900000.0
2008-01-17 01:45:00,0.74705,0.74705,0.7467,0.74705,2805899935.0
2008-01-17 01:50:00,0.74705,0.74705,0.74655,0.74685,3535400000.0
2008-01-17 01:55:00,0.74685,0.7471,0.74665,0.74695,3131000004.0
2008-01-17 02:00:00,0.74695,0.7473,0.74685,0.7471,3661600000.0
2008-01-17 02:05:00,0.7471,0.7471,0.7469,0.7471,2663899958.0
2008-01-17 02:10:00,0.7471,0.74715,0.74695,0.74715,784699999.0
2008-01-17 02:15:00,0.74715,0.74715,0.7469,0.747,1383200048.0
2008-01-17 02:20:00,0.747,0.74735,0.74695,0.74735,2220500050.0
2008-01-17 02:25:00,0.74735,0.74745,0.74725,0.74745,332300000.0
2008-01-17 02:30:00,0.74745,0.7478,0.74735,0.74765,2104275053.0
2008-01-17 02:35:00,0.74765,0.7481,0.7475,0.7479,6587699976.0
2008-01-17 02:40:00,0.7479,0.74805,0.7475,0.74775,5947600010.0
2008-01-17 02:45:00,0.74775,0.7479,0.74755,0.74785,4890899949.0
2008-01-17 02:50:00,0.7476,0.7476,0.7472,0.7472,2864200046.0
2008-01-17 02:55:00,0.7472,0.7472,0.7471,0.74715,1913599996.0
2008-01-17 03:00:00,0.7477,0.7478,0.7476,0.7477,3075599988.0
2008-01-17 03:05:00,0.7478,0.7478,0.74725,0.74735,3075599988.0
2008-01-17 03:10:00,0.74735,0.7474,0.7471,0.74735,4327299910.0
2008-01-17 03:15:00,0.74735,0.74745,0.74715,0.74735,6103700015.0
2008-01-17 03:20:00,0.7474,0.7475,0.74725,0.74745,6425400047.0
2008-01-17 03:25:00,0.74745,0.7477,0.74745,0.7476,5548799992.0
2008-01-17 03:30:00,0.7474,0.7476,0.7473,0.7473,6977999984.0
2008-01-17 03:35:00,0.7472,0.7477,0.7469,0.7475,5233499988.0
2008-01-17 03:40:00,0.7469,0.74765,0.7469,0.7469,5767399876.0
2008-01-17 03:45:00,0.747,0.747,0.7469,0.7469,2986999870.0
2008-01-17 03:50:00,0.7476,0.74765,0.7469,0.7469,3237599945.0
2008-01-17 04:00:00,0.7477,0.74775,0.74765,0.7477,2030100010.0
2008-01-17 04:05:00,0.7468,0.7478,0.7466,0.7475,7796599985.0
2008-01-17 04:10:00,0.7466,0.74775,0.7466,0.7477,5657799988.0
2008-01-17 04:15:00,0.7465,0.7466,0.7463,0.7463,8431200000.0
2008-01-17 04:20:00,0.7464,0.7478,0.7462,0.7462,7307400000.0
2008-01-17 04:25:00,0.7478,0.7478,0.7462,0.74765,6362800010.0
2008-01-17 04:30:00,0.74765,0.74765,0.746,0.7463,8279199963.0
2008-01-17 04:35:00,0.7464,0.7473,0.7462,0.7463,6924000010.0
2008-01-17 04:40:00,0.747,0.74705,0.7462,0.7462,8504800111.0
2008-01-17 04:45:00,0.7463,0.7471,0.7461,0.7462,6503500126.0
2008-01-17 04:50:00,0.7463,0.7464,0.7461,0.7463,6775000000.0
2008-01-17 04:55:00,0.7464,0.74695,0.7463,0.74695,5546000000.0
2008-01-17 05:00:00,0.7464,0.7472,0.7462,0.747,5373999995.0
2008-01-17 05:05:00,0.7469,0.7472,0.7465,0.747,4541200060.0
2008-01-17 05:10:00,0.7467,0.7471,0.7465,0.7466,6210300005.0
2008-01-17 05:15:00,0.7466,0.7466,0.74635,0.74635,4183600000.0
2008-01-17 05:20:00,0.747,0.7471,0.74615,0.74615,6166100063.0
2008-01-17 05:25:00,0.74615,0.7468,0.746,0.74605,7425299975.0
2008-01-17 05:30:00,0.746,0.7469,0.74595,0.7463,8038799996.0
2008-01-17 05:35:00,0.7463,0.7471,0.7462,0.7471,3816699996.0
2008-01-17 05:40:00,0.7463,0.7471,0.7461,0.7471,6248799950.0
2008-01-17 05:45:00,0.74625,0.74635,0.7462,0.74635,1857900000.0
2008-01-17 05:50:00,0.74635,0.747,0.7461,0.7467,6308399800.0
2008-01-17 05:55:00,0.7463,0.7466,0.74615,0.7465,6398199975.0
2008-01-17 06:00:00,0.7464,0.7464,0.7463,0.7464,3506999990.0
2008-01-17 06:05:00,0.74705,0.7473,0.7464,0.747,6922899955.0
2008-01-17 06:10:00,0.747,0.7471,0.7464,0.7464,7312199991.0
2008-01-17 06:15:00,0.7465,0.74695,0.7463,0.7469,7031799890.0
2008-01-17 06:20:00,0.7469,0.7471,0.7465,0.7465,3321599995.0
2008-01-17 06:25:00,0.7467,0.74695,0.7463,0.7463,7960099967.0
2008-01-17 06:30:00,0.7467,0.7469,0.7458,0.746,4480000000.0
2008-01-17 06:35:00,0.7461,0.7471,0.7458,0.7458,3851199962.0
2008-01-17 06:40:00,0.7469,0.7471,0.7456,0.746,4422699981.0
2008-01-17 06:45:00,0.7471,0.7471,0.7456,0.7457,5411399996.0
2008-01-17 06:50:00,0.7458,0.74675,0.7457,0.7467,5030499995.0
2008-01-17 06:55:00,0.7458,0.7466,0.7456,0.7465,7052799950.0
2008-01-17 07:00:00,0.7465,0.7465,0.7456,0.74635,3941900000.0
2008-01-17 07:05:00,0.7463,0.7466,0.7457,0.74645,6527599993.0
2008-01-17 07:10:00,0.7465,0.7465,0.74625,0.74645,2179900000.0
2008-01-17 07:15:00,0.74645,0.7465,0.7461,0.7464,8680000003.0
2008-01-17 07:20:00,0.746,0.7466,0.7458,0.7465,8294000000.0
2008-01-17 07:25:00,0.7465,0.7466,0.7462,0.7463,7822499973.0
2008-01-17 07:30:00,0.7463,0.7463,0.7458,0.746,7514299983.0
2008-01-17 07:35:00,0.74595,0.7468,0.7458,0.7468,6427299985.0
2008-01-17 07:40:00,0.7458,0.7469,0.7456,0.746,6806699996.0
2008-01-17 07:45:00,0.746,0.7467,0.7457,0.7458,4963599999.0
2008-01-17 07:50:00,0.7457,0.7472,0.7457,0.7472,4941150012.0
2008-01-17 07:55:00,0.7457,0.7459,0.74555,0.74585,3407025001.0
2008-01-17 08:00:00,0.74585,0.74585,0.7456,0.74575,2521949949.0
2008-01-17 08:05:00,0.74575,0.74585,0.74565,0.74585,1438100002.0
2008-01-17 08:10:00,0.74585,0.7459,0.7456,0.74565,1770100000.0
2008-01-17 08:15:00,0.74565,0.74645,0.74565,0.7461,5465600009.0
2008-01-17 08:20:00,0.7461,0.7467,0.7459,0.746,7077199927.0
2008-01-17 08:25:00,0.746,0.7464,0.746,0.7461,7612599932.0
2008-01-17 08:30:00,0.7462,0.74675,0.7458,0.7467,4157200004.0
2008-01-17 08:35:00,0.7467,0.74675,0.7456,0.7456,4911099991.0
2008-01-17 08:40:00,0.74675,0.74685,0.7454,0.7456,6701000002.0
2008-01-17 08:45:00,0.74665,0.74675,0.7455,0.7458,7278800005.0
2008-01-17 08:50:00,0.74725,0.7473,0.7458,0.7458,5766700012.0
2008-01-17 08:55:00,0.7459,0.74755,0.7458,0.74725,4309300021.0
2008-01-17 09:00:00,0.74725,0.74735,0.7464,0.74645,6380666367.0
2008-01-17 09:05:00,0.74645,0.74665,0.7449,0.74655,4846999950.0
2008-01-17 09:10:00,0.74655,0.7466,0.74645,0.7465,7825399975.0
2008-01-17 09:15:00,0.7465,0.74665,0.74615,0.7462,6944574991.0
2008-01-17 09:20:00,0.7462,0.74675,0.7462,0.7464,6793600002.0
2008-01-17 09:25:00,0.7464,0.74645,0.7433,0.74615,7655599978.0
2008-01-17 09:30:00,0.7462,0.7463,0.7427,0.7457,8366200018.0
2008-01-17 09:35:00,0.7457,0.7461,0.7425,0.743,9042099965.0
2008-01-17 09:40:00,0.74565,0.74575,0.7428,0.7428,7972200026.0
2008-01-17 09:45:00,0.7427,0.7458,0.7425,0.7458,6995400004.0
2008-01-17 09:50:00,0.7426,0.74605,0.7425,0.7459,9314500039.0
2008-01-17 09:55:00,0.7459,0.746,0.7457,0.74585,2734149954.0
2008-01-17 10:00:00,0.7458,0.74585,0.74555,0.74575,1434725000.0
2008-01-17 10:05:00,0.74575,0.74585,0.7448,0.745,4163700011.0
2008-01-17 10:10:00,0.745,0.745,0.7444,0.7444,3211900006.0
2008-01-17 10:15:00,0.74445,0.74475,0.7444,0.74465,4956400004.0
2008-01-17 10:20:00,0.74465,0.74465,0.7442,0.7443,5351599993.0
2008-01-17 10:25:00,0.7443,0.74435,0.74325,0.74325,3779550002.0
2008-01-17 10:30:00,0.74325,0.7433,0.74235,0.7425,6065600014.0
2008-01-17 10:35:00,0.7425,0.74315,0.7425,0.74315,3737599980.0
2008-01-17 10:40:00,0.74315,0.7432,0.74285,0.74285,839000000.0
2008-01-17 10:45:00,0.74285,0.74285,0.74245,0.7426,3135299989.0
2008-01-17 10:50:00,0.7426,0.74305,0.74255,0.7427,3729999990.0
2008-01-17 10:55:00,0.7427,0.7427,0.74195,0.74215,1685099999.0
2008-01-17 11:00:00,0.74215,0.74225,0.7416,0.7418,2641799992.0
2008-01-17 11:05:00,0.7418,0.74235,0.74175,0.7421,4674100005.0
2008-01-17 11:10:00,0.7421,0.74235,0.7419,0.7423,3148700017.0
2008-01-17 11:15:00,0.7423,0.74245,0.7422,0.74235,3043500001.0
2008-01-17 11:20:00,0.74235,0.74245,0.74185,0.742,2646599995.0
2008-01-17 11:25:00,0.742,0.74205,0.7415,0.7419,3074899994.0
2008-01-17 11:30:00,0.7419,0.74215,0.7418,0.742,1874899987.0
2008-01-17 11:35:00,0.742,0.7433,0.74195,0.74235,1983000000.0
2008-01-17 11:40:00,0.74235,0.7424,0.742,0.7421,6099500059.0
2008-01-17 11:45:00,0.74215,0.7427,0.7421,0.7427,2848399990.0
2008-01-17 11:50:00,0.7427,0.743,0.7423,0.7424,6167100022.0
2008-01-17 11:55:00,0.74285,0.743,0.7423,0.7424,5379400006.0
2008-01-17 12:00:00,0.7424,0.7425,0.742,0.74245,3047400002.0
2008-01-17 12:05:00,0.74245,0.7431,0.74235,0.7428,5122299995.0
2008-01-17 12:10:00,0.7428,0.7433,0.7426,0.743,6118500051.0
2008-01-17 12:15:00,0.743,0.743,0.74245,0.7427,3912699959.0
2008-01-17 12:20:00,0.7427,0.74305,0.7426,0.743,4693300015.0
2008-01-17 12:25:00,0.743,0.74325,0.74265,0.74305,7030200024.0
2008-01-17 12:30:00,0.7431,0.74335,0.74275,0.74325,5897799972.0
2008-01-17 12:35:00,0.74325,0.7449,0.74285,0.74295,1940050005.0
2008-01-17 12:40:00,0.74295,0.7451,0.7426,0.7426,4656799968.0
2008-01-17 12:45:00,0.7426,0.7427,0.74235,0.74235,4063600011.0
2008-01-17 12:50:00,0.74235,0.74255,0.7423,0.7425,5252500032.0
2008-01-17 12:55:00,0.7425,0.7426,0.742,0.7424,3683900000.0
2008-01-17 13:00:00,0.7424,0.7426,0.7423,0.7425,2364199992.0
2008-01-17 13:05:00,0.7425,0.7427,0.7425,0.7425,1034800000.0
2008-01-17 13:10:00,0.7425,0.7465,0.7425,0.7465,6202399984.0
2008-01-17 13:15:00,0.7432,0.74615,0.7431,0.74615,5069999993.0
2008-01-17 13:20:00,0.74615,0.7468,0.7455,0.7455,3321295002.0
2008-01-17 13:25:00,0.7455,0.7458,0.7451,0.74515,4553900005.0
2008-01-17 13:30:00,0.74525,0.7453,0.7449,0.74505,6287960455.0
2008-01-17 13:35:00,0.7468,0.7472,0.7441,0.74455,3803900008.0
2008-01-17 13:40:00,0.7446,0.7457,0.74455,0.74525,4617599975.0
2008-01-17 13:45:00,0.74525,0.7456,0.74525,0.7454,3782799998.0
2008-01-17 13:50:00,0.74545,0.74605,0.74525,0.74595,2760800000.0
2008-01-17 13:55:00,0.74595,0.747,0.74585,0.74635,4196049995.0
2008-01-17 14:00:00,0.74635,0.74695,0.7463,0.7466,3941275003.0
2008-01-17 14:05:00,0.7466,0.7467,0.74595,0.746,5477900028.0
2008-01-17 14:10:00,0.74605,0.74635,0.7459,0.746,6643900006.0
2008-01-17 14:15:00,0.74645,0.74725,0.74645,0.7469,5648999991.0
2008-01-17 14:20:00,0.746,0.74705,0.7457,0.74685,7168200033.0
2008-01-17 14:25:00,0.74675,0.74685,0.746,0.7461,6018900007.0
2008-01-17 14:30:00,0.7465,0.7475,0.7465,0.74695,3863850005.0
2008-01-17 14:35:00,0.74685,0.7474,0.7451,0.7471,4983700017.0
2008-01-17 14:40:00,0.7471,0.74735,0.747,0.7473,3763500001.0
2008-01-17 14:45:00,0.7473,0.7474,0.7468,0.74725,6361099985.0
2008-01-17 14:50:00,0.7473,0.7473,0.7441,0.74705,6369899996.0
2008-01-17 14:55:00,0.74705,0.74715,0.7467,0.7468,4834000011.0
2008-01-17 15:00:00,0.7468,0.74735,0.74595,0.746,2172700003.0
2008-01-17 15:05:00,0.746,0.7462,0.74575,0.7459,2742000000.0
2008-01-17 15:10:00,0.7459,0.74635,0.7455,0.74605,2715200001.0
2008-01-17 15:15:00,0.74605,0.7462,0.74595,0.74615,3003800003.0
2008-01-17 15:20:00,0.74615,0.7462,0.74565,0.74585,3032800002.0
2008-01-17 15:25:00,0.74585,0.74615,0.7458,0.74595,5056900015.0
2008-01-17 15:30:00,0.74595,0.7461,0.74575,0.74575,4720400002.0
2008-01-17 15:35:00,0.7458,0.74585,0.7447,0.7451,3672700000.0
2008-01-17 15:40:00,0.7451,0.74525,0.7448,0.74525,6746099991.0
2008-01-17 15:45:00,0.74525,0.74535,0.7431,0.7443,8797099986.0
2008-01-17 15:50:00,0.7429,0.74435,0.7427,0.7443,10080799995.0
2008-01-17 15:55:00,0.7443,0.74475,0.74395,0.74465,5647899996.0
2008-01-17 16:00:00,0.74465,0.74465,0.7441,0.7444,6371199992.0
2008-01-17 16:05:00,0.7444,0.74465,0.7437,0.7442,6019300005.0
2008-01-17 16:10:00,0.7438,0.74435,0.7435,0.74355,9314500039.0
2008-01-17 16:15:00,0.7435,0.74395,0.7433,0.7433,5818800004.0
2008-01-17 16:20:00,0.74365,0.74365,0.7427,0.7428,4558300009.0
2008-01-17 16:25:00,0.74315,0.74355,0.74315,0.74345,7672300044.0
2008-01-17 16:30:00,0.74345,0.7437,0.74345,0.74365,5306900009.0
2008-01-17 16:35:00,0.74365,0.74395,0.7427,0.7427,4042999985.0
2008-01-17 16:40:00,0.7428,0.74385,0.7426,0.7434,4762399994.0
2008-01-17 16:45:00,0.7434,0.74345,0.743,0.7431,5927399978.0
2008-01-17 16:50:00,0.743,0.74345,0.7427,0.74325,3915380002.0
2008-01-17 16:55:00,0.74325,0.7433,0.74275,0.74285,4532000012.0
2008-01-17 17:00:00,0.74285,0.74435,0.74285,0.74395,3993700008.0
2008-01-17 17:05:00,0.74395,0.744,0.74365,0.74365,4662450003.0
2008-01-17 17:10:00,0.74365,0.744,0.7435,0.7436,2672500005.0
2008-01-17 17:15:00,0.7436,0.7439,0.7433,0.74335,3634199995.0
2008-01-17 17:20:00,0.7433,0.74375,0.7428,0.7429,2758900012.0
2008-01-17 17:25:00,0.7429,0.7434,0.7425,0.74325,4989799962.0
2008-01-17 17:30:00,0.74325,0.74335,0.743,0.7431,1427500000.0
2008-01-17 17:35:00,0.7431,0.7432,0.7427,0.74275,1567200000.0
2008-01-17 17:40:00,0.74275,0.7429,0.74255,0.7427,4552499996.0
2008-01-17 17:45:00,0.7427,0.74275,0.74185,0.74205,3883700007.0
2008-01-17 17:50:00,0.74195,0.74245,0.74195,0.74225,3549800019.0
2008-01-17 17:55:00,0.7423,0.74325,0.7421,0.74295,2077100000.0
2008-01-17 18:00:00,0.74295,0.7432,0.74275,0.7429,4897300007.0
2008-01-17 18:05:00,0.7429,0.7442,0.7426,0.7442,5387599985.0
2008-01-17 18:10:00,0.74265,0.74285,0.74205,0.74215,6484799997.0
2008-01-17 18:15:00,0.7421,0.7444,0.74205,0.7424,4642300015.0
2008-01-17 18:20:00,0.7424,0.7425,0.7422,0.74235,3723799986.0
2008-01-17 18:25:00,0.7424,0.7426,0.7422,0.7426,4426000012.0
2008-01-17 18:30:00,0.7426,0.743,0.7426,0.74285,3694300023.0
2008-01-17 18:35:00,0.74275,0.7429,0.7426,0.74275,4652200001.0
2008-01-17 18:40:00,0.74275,0.7436,0.7426,0.7435,2749500002.0
2008-01-17 18:45:00,0.7435,0.74365,0.74335,0.7435,2529500000.0
2008-01-17 18:50:00,0.7435,0.74385,0.7433,0.7438,1966099994.0
2008-01-17 18:55:00,0.7438,0.74415,0.74375,0.74385,2963300002.0
2008-01-17 19:00:00,0.7439,0.74465,0.7438,0.7446,4559100029.0
2008-01-17 19:05:00,0.7446,0.74465,0.74415,0.74425,4431000001.0
2008-01-17 19:10:00,0.74425,0.74445,0.74405,0.7444,2888800002.0
2008-01-17 19:15:00,0.7444,0.7447,0.7442,0.74455,786600000.0
2008-01-17 19:20:00,0.74455,0.7449,0.7445,0.74475,2994800008.0
2008-01-17 19:25:00,0.7445,0.7451,0.7445,0.7446,3648800013.0
2008-01-17 19:30:00,0.7446,0.7449,0.7444,0.74475,4743600006.0
2008-01-17 19:35:00,0.74475,0.7451,0.7447,0.745,4962000001.0
2008-01-17 19:40:00,0.745,0.745,0.7446,0.74465,4189499993.0
2008-01-17 19:45:00,0.74465,0.7447,0.7444,0.74455,4829600051.0
2008-01-17 19:50:00,0.7445,0.7448,0.7445,0.7447,4324599999.0
2008-01-17 19:55:00,0.7447,0.74475,0.7444,0.7446,6615200069.0
2008-01-17 20:00:00,0.74465,0.7448,0.7442,0.7448,3905899998.0
2008-01-17 20:05:00,0.7448,0.7449,0.7446,0.74475,2770000045.0
2008-01-17 20:10:00,0.74475,0.74475,0.74445,0.74445,6418400033.0
2008-01-17 20:15:00,0.74445,0.74455,0.7442,0.7444,5110600000.0
2008-01-17 20:20:00,0.7444,0.7445,0.74425,0.74445,4341700000.0
2008-01-17 20:25:00,0.74445,0.7446,0.74435,0.7445,4464900025.0
2008-01-17 20:30:00,0.7445,0.7447,0.74445,0.74455,5424200000.0
2008-01-17 20:35:00,0.7447,0.74475,0.7444,0.7444,4081140008.0
2008-01-17 20:40:00,0.7444,0.7445,0.7442,0.7442,2514700038.0
2008-01-17 20:45:00,0.7442,0.74445,0.7442,0.74445,4029800000.0
2008-01-17 20:50:00,0.74445,0.74455,0.74425,0.74445,1502500028.0
2008-01-17 20:55:00,0.74445,0.7445,0.7443,0.74445,5590699962.0
2008-01-17 21:00:00,0.74445,0.7446,0.74435,0.74455,4975300042.0
2008-01-17 21:05:00,0.74455,0.74455,0.74435,0.74435,4670500011.0
2008-01-17 21:10:00,0.74435,0.74465,0.7443,0.7445,4057799988.0
2008-01-17 21:15:00,0.7446,0.74465,0.74435,0.7445,2592200000.0
2008-01-17 21:20:00,0.7445,0.7445,0.7443,0.7444,2724199945.0
2008-01-17 21:25:00,0.7444,0.74445,0.74425,0.7444,2389099999.0
2008-01-17 21:30:00,0.7444,0.7444,0.7442,0.7443,2648600021.0
2008-01-17 21:35:00,0.7443,0.7444,0.7442,0.7442,3974600013.0
2008-01-17 21:40:00,0.7443,0.7444,0.74385,0.7441,3714699996.0
2008-01-17 21:45:00,0.7441,0.7444,0.74405,0.7443,624700000.0
2008-01-17 21:50:00,0.7443,0.74445,0.744,0.7442,1206800000.0
2008-01-17 21:55:00,0.74425,0.7444,0.744,0.74435,1470800000.0
2008-01-17 22:00:00,0.74435,0.74445,0.74405,0.7441,691599999.0
2008-01-17 22:05:00,0.74415,0.7442,0.744,0.74405,2352099962.0
2008-01-17 22:10:00,0.74405,0.74405,0.7438,0.744,3155699998.0
2008-01-17 22:15:00,0.74405,0.74415,0.74385,0.7441,1769700003.0
2008-01-17 22:20:00,0.7441,0.7442,0.74395,0.74415,1107999998.0
2008-01-17 22:25:00,0.74415,0.7444,0.74385,0.74415,5478999916.0
2008-01-17 22:30:00,0.74415,0.74455,0.74405,0.74445,3229599968.0
2008-01-17 22:35:00,0.74445,0.7445,0.7442,0.7444,837500000.0
2008-01-17 22:40:00,0.7444,0.7445,0.7443,0.7443,635100000.0
2008-01-17 22:45:00,0.74435,0.7448,0.7443,0.74435,1509599998.0
2008-01-17 22:50:00,0.74435,0.7444,0.7441,0.7441,4351500002.0
2008-01-17 22:55:00,0.7441,0.7442,0.7439,0.74395,4677599999.0
2008-01-17 23:00:00,0.74395,0.744,0.7438,0.74385,4449400001.0
2008-01-17 23:05:00,0.74385,0.744,0.74365,0.74365,4183000000.0
2008-01-17 23:10:00,0.74365,0.74375,0.74345,0.74365,2645700000.0
2008-01-17 23:15:00,0.74355,0.7437,0.74345,0.7436,3802700000.0
2008-01-17 23:20:00,0.74365,0.74365,0.74305,0.7432,1422100000.0
2008-01-17 23:25:00,0.7432,0.7432,0.74265,0.74295,590000000.0
2008-01-17 23:30:00,0.74295,0.74315,0.74285,0.7429,448100000.0
2008-01-17 23:35:00,0.7429,0.74295,0.74285,0.7429,1118200000.0
2008-01-17 23:40:00,0.7429,0.74295,0.74265,0.7429,2427499990.0
2008-01-17 23:45:00,0.7429,0.743,0.7425,0.74275,728800000.0
2008-01-17 23:50:00,0.7427,0.7428,0.74255,0.74275,2342700000.0
2008-01-17 23:55:00,0.74275,0.74275,0.7423,0.7425,6094299968.0
2008-01-18 00:00:00,0.7426,0.7426,0.7421,0.7422,4209200000.0
2008-01-18 00:05:00,0.7425,0.7425,0.7422,0.7423,7866199978.0
2008-01-18 00:10:00,0.7423,0.7424,0.74225,0.74235,6339699992.0
2008-01-18 00:15:00,0.74235,0.7425,0.7422,0.7423,5817700022.0
2008-01-18 00:20:00,0.7423,0.7425,0.74215,0.7423,5501100000.0
2008-01-18 00:25:00,0.7423,0.7423,0.74215,0.7422,4745500000.0
2008-01-18 00:30:00,0.7422,0.7423,0.74205,0.74215,2387100000.0
2008-01-18 00:35:00,0.7422,0.7423,0.74205,0.74215,3229200000.0
2008-01-18 00:40:00,0.74215,0.74245,0.7421,0.74235,3829300000.0
2008-01-18 00:45:00,0.74235,0.74245,0.7422,0.74235,2457500000.0
2008-01-18 00:50:00,0.74235,0.74245,0.7421,0.7422,3455800000.0
2008-01-18 00:55:00,0.7422,0.74245,0.7422,0.7422,5123399918.0
2008-01-18 01:00:00,0.7422,0.7425,0.7422,0.7424,2924900000.0
2008-01-18 01:05:00,0.7424,0.7426,0.74225,0.7424,2537900000.0
2008-01-18 01:10:00,0.7424,0.7425,0.7423,0.7423,2856000000.0
2008-01-18 01:15:00,0.7423,0.74245,0.7421,0.74245,4080500000.0
2008-01-18 01:20:00,0.7425,0.7425,0.7422,0.7423,4456600004.0
2008-01-18 01:25:00,0.7423,0.74245,0.7421,0.7424,5268299947.0
2008-01-18 01:30:00,0.7424,0.7427,0.74225,0.7426,4555000052.0
2008-01-18 01:35:00,0.7426,0.7427,0.74235,0.74265,7302800048.0
2008-01-18 01:40:00,0.74265,0.74285,0.7426,0.7428,6915600055.0
2008-01-18 01:45:00,0.7428,0.74315,0.74275,0.743,5365100034.0
2008-01-18 01:50:00,0.743,0.7431,0.7429,0.743,7758000000.0
2008-01-18 01:55:00,0.7429,0.7431,0.74285,0.743,6226299999.0
2008-01-18 02:00:00,0.743,0.743,0.7425,0.74255,5586799996.0
2008-01-18 02:05:00,0.74255,0.74265,0.74245,0.74255,5514000012.0
2008-01-18 02:10:00,0.74255,0.7426,0.7424,0.7425,5339000000.0
2008-01-18 02:15:00,0.7425,0.7426,0.74225,0.74255,3661599999.0
2008-01-18 02:20:00,0.74255,0.7427,0.7423,0.74265,5289000018.0
2008-01-18 02:25:00,0.74265,0.74275,0.7425,0.7426,5930099979.0
2008-01-18 02:30:00,0.7426,0.74265,0.7418,0.7418,6794899996.0
2008-01-18 02:35:00,0.7423,0.7426,0.74225,0.7425,6106300064.0
2008-01-18 02:40:00,0.74255,0.74255,0.7423,0.7423,6550799978.0
2008-01-18 02:45:00,0.7423,0.74245,0.7421,0.7421,3624199996.0
2008-01-18 02:50:00,0.74215,0.74225,0.742,0.7422,5310900007.0
2008-01-18 02:55:00,0.74225,0.7424,0.7422,0.74225,5086499972.0
2008-01-18 03:00:00,0.7422,0.7423,0.742,0.74225,6417700001.0
2008-01-18 03:05:00,0.74225,0.74235,0.7422,0.7423,4399200000.0
2008-01-18 03:10:00,0.7423,0.7423,0.742,0.7421,3651900000.0
2008-01-18 03:15:00,0.7421,0.7421,0.7419,0.7419,3664199964.0
2008-01-18 03:20:00,0.742,0.74205,0.74175,0.7418,5023100027.0
2008-01-18 03:25:00,0.7418,0.7431,0.7418,0.74185,5005400016.0
2008-01-18 03:30:00,0.74185,0.74195,0.74185,0.7419,2678500000.0
2008-01-18 03:35:00,0.7419,0.74205,0.74175,0.74195,1790700000.0
2008-01-18 03:40:00,0.74195,0.742,0.74175,0.7418,2704000006.0
2008-01-18 03:45:00,0.7418,0.7419,0.7417,0.74185,7053700003.0
2008-01-18 03:50:00,0.7419,0.7419,0.74175,0.7419,6416600000.0
2008-01-18 03:55:00,0.7419,0.74225,0.74185,0.7422,4319399990.0
2008-01-18 04:00:00,0.7422,0.7427,0.74185,0.74265,5364300028.0
2008-01-18 04:05:00,0.74275,0.7429,0.74255,0.74275,4734900007.0
2008-01-18 04:10:00,0.74275,0.74305,0.7427,0.74295,3732399998.0
2008-01-18 04:15:00,0.74295,0.74345,0.7429,0.7431,3600299998.0
2008-01-18 04:20:00,0.7431,0.7431,0.74285,0.743,4980000015.0
2008-01-18 04:25:00,0.74295,0.74305,0.7429,0.74295,2928500000.0
2008-01-18 04:30:00,0.743,0.74315,0.7429,0.7431,6470199994.0
2008-01-18 04:35:00,0.7431,0.74315,0.7429,0.7429,5550199997.0
2008-01-18 04:40:00,0.7431,0.7432,0.7429,0.74315,4898199971.0
2008-01-18 04:45:00,0.74315,0.74335,0.74315,0.7432,2227299977.0
2008-01-18 04:50:00,0.7432,0.74325,0.74295,0.7432,3903300002.0
2008-01-18 04:55:00,0.7432,0.7433,0.74295,0.74305,4608899950.0
2008-01-18 05:00:00,0.74305,0.7433,0.7428,0.743,4724000021.0
2008-01-18 05:05:00,0.743,0.7433,0.743,0.74315,4918200000.0
2008-01-18 05:10:00,0.74325,0.74325,0.74315,0.7432,3284700060.0
2008-01-18 05:15:00,0.7432,0.74345,0.7432,0.74335,2043000000.0
2008-01-18 05:20:00,0.74335,0.74345,0.7432,0.7433,4759400009.0
2008-01-18 05:25:00,0.7433,0.74335,0.7432,0.7432,5815100000.0
2008-01-18 05:30:00,0.74325,0.74335,0.7432,0.7433,5155999992.0
2008-01-18 05:35:00,0.7439,0.744,0.7433,0.74375,6005700051.0
2008-01-18 05:40:00,0.74375,0.7439,0.74345,0.7437,3736000002.0
2008-01-18 05:45:00,0.74365,0.7438,0.74355,0.7438,3128099998.0
2008-01-18 05:50:00,0.7437,0.7437,0.7433,0.74345,2189000000.0
2008-01-18 05:55:00,0.74345,0.74355,0.74315,0.7432,2098600001.0
2008-01-18 06:00:00,0.7432,0.74335,0.743,0.74305,2819400004.0
2008-01-18 06:05:00,0.7442,0.7443,0.74305,0.7433,3915900000.0
2008-01-18 06:10:00,0.7433,0.74335,0.74305,0.7432,5489500002.0
2008-01-18 06:15:00,0.7432,0.74355,0.7431,0.74355,3001200006.0
2008-01-18 06:20:00,0.74355,0.7441,0.74355,0.744,4995399990.0
2008-01-18 06:25:00,0.7438,0.74405,0.7436,0.74395,6351900041.0
2008-01-18 06:30:00,0.7437,0.7441,0.7437,0.74395,7173099999.0
2008-01-18 06:35:00,0.74395,0.7442,0.7438,0.7442,4649999990.0
2008-01-18 06:40:00,0.7441,0.7441,0.7435,0.7438,7883299956.0
2008-01-18 06:45:00,0.7436,0.7439,0.7435,0.7438,5689499949.0
2008-01-18 06:50:00,0.7438,0.7439,0.7437,0.7438,7747700050.0
2008-01-18 06:55:00,0.7436,0.7438,0.7435,0.74375,1057699997.0
2008-01-18 07:00:00,0.74375,0.74405,0.74355,0.74405,3312799998.0
2008-01-18 07:05:00,0.7439,0.7441,0.7438,0.744,1869500003.0
2008-01-18 07:10:00,0.744,0.7441,0.74385,0.74405,2984499970.0
2008-01-18 07:15:00,0.74405,0.74405,0.74375,0.744,1798600018.0
2008-01-18 07:20:00,0.74395,0.74405,0.7437,0.74395,1132799999.0
2008-01-18 07:25:00,0.74395,0.744,0.7437,0.7438,2930699976.0
2008-01-18 07:30:00,0.74385,0.744,0.74365,0.7438,3746299978.0
2008-01-18 07:35:00,0.7438,0.7444,0.74375,0.74415,2226000000.0
2008-01-18 07:40:00,0.74415,0.74415,0.7436,0.74375,2553200005.0
2008-01-18 07:45:00,0.74375,0.7439,0.7436,0.74365,554100001.0
2008-01-18 07:50:00,0.74365,0.74385,0.7436,0.7436,2271199994.0
2008-01-18 07:55:00,0.74365,0.74395,0.74355,0.7439,1824399985.0
2008-01-18 08:00:00,0.7439,0.74395,0.74355,0.74375,2301799960.0
2008-01-18 08:05:00,0.7437,0.74385,0.74365,0.7437,1279100005.0
2008-01-18 08:10:00,0.7438,0.74395,0.7437,0.74395,570199997.0
2008-01-18 08:15:00,0.74395,0.74405,0.74365,0.7438,2691600010.0
2008-01-18 08:20:00,0.7438,0.74395,0.74345,0.7435,1863600006.0
2008-01-18 08:25:00,0.74355,0.74365,0.74325,0.74345,282300000.0
2008-01-18 08:30:00,0.74345,0.74345,0.74315,0.7432,796800000.0
2008-01-18 08:35:00,0.74315,0.7434,0.74295,0.74325,1188299999.0
2008-01-18 08:40:00,0.74325,0.74345,0.74265,0.7427,527200000.0
2008-01-18 08:45:00,0.7427,0.74285,0.74255,0.7427,1251299996.0
2008-01-18 08:50:00,0.7427,0.7428,0.7425,0.74265,910800000.0
2008-01-18 08:55:00,0.74265,0.74285,0.7426,0.74275,754800000.0
2008-01-18 09:00:00,0.74275,0.7432,0.74255,0.74315,1001300000.0
2008-01-18 09:05:00,0.74315,0.74335,0.743,0.74315,2041300000.0
2008-01-18 09:10:00,0.74315,0.7432,0.743,0.7431,2318700000.0
2008-01-18 09:15:00,0.7431,0.74325,0.7431,0.74315,1538600001.0
2008-01-18 09:20:00,0.74315,0.7433,0.74305,0.7431,1327000006.0
2008-01-18 09:25:00,0.7431,0.74315,0.743,0.7431,939700008.0
2008-01-18 09:30:00,0.74305,0.74315,0.74245,0.7427,1931000001.0
2008-01-18 09:35:00,0.74265,0.7431,0.7425,0.7428,1468899997.0
2008-01-18 09:40:00,0.7428,0.7434,0.7428,0.7432,2423899994.0
2008-01-18 09:45:00,0.74315,0.74325,0.74305,0.7432,2817700001.0
2008-01-18 09:50:00,0.7432,0.7435,0.74315,0.74325,1775200000.0
2008-01-18 09:55:00,0.74325,0.7433,0.74295,0.74295,1412500000.0
2008-01-18 10:00:00,0.74295,0.7433,0.7425,0.7432,1560600004.0
2008-01-18 10:05:00,0.7432,0.7435,0.74305,0.74315,2039400005.0
2008-01-18 10:10:00,0.74315,0.74415,0.74305,0.74395,2616400000.0
2008-01-18 10:15:00,0.74395,0.74395,0.74365,0.74375,2442699996.0
2008-01-18 10:20:00,0.74375,0.74395,0.74365,0.7437,2119100019.0
2008-01-18 10:25:00,0.7437,0.74405,0.74345,0.7438,3479999998.0
2008-01-18 10:30:00,0.7438,0.7441,0.7438,0.7441,3882400006.0
2008-01-18 10:35:00,0.7441,0.7442,0.74395,0.744,849500004.0
2008-01-18 10:40:00,0.74395,0.74425,0.74385,0.74405,1278800002.0
2008-01-18 10:45:00,0.74405,0.74405,0.7437,0.74395,2639599983.0
2008-01-18 10:50:00,0.74395,0.7442,0.74355,0.7436,941800004.0
2008-01-18 10:55:00,0.7435,0.7438,0.7434,0.74345,1553700009.0
2008-01-18 11:00:00,0.7435,0.74355,0.74305,0.74305,3377600007.0
2008-01-18 11:05:00,0.74305,0.74335,0.7429,0.74325,2631499987.0
2008-01-18 11:10:00,0.74325,0.7433,0.74235,0.74275,3917550001.0
2008-01-18 11:15:00,0.7428,0.74295,0.74265,0.74295,1376400018.0
2008-01-18 11:20:00,0.743,0.7431,0.74275,0.743,2080400008.0
2008-01-18 11:25:00,0.743,0.74375,0.7429,0.74305,3756499992.0
2008-01-18 11:30:00,0.74305,0.7468,0.74305,0.74625,7519300013.0
2008-01-18 11:35:00,0.7466,0.7467,0.7459,0.746,8420000020.0
2008-01-18 11:40:00,0.7459,0.7466,0.7457,0.7464,3950699999.0
2008-01-18 11:45:00,0.7464,0.7474,0.7464,0.7474,5508900007.0
2008-01-18 11:50:00,0.7474,0.7477,0.7467,0.74715,5670125023.0
2008-01-18 11:55:00,0.74715,0.74725,0.74645,0.74645,7004800004.0
2008-01-18 12:00:00,0.7464,0.74695,0.7463,0.7467,2145099991.0
2008-01-18 12:05:00,0.7467,0.74685,0.7465,0.74655,1931900000.0
2008-01-18 12:10:00,0.74655,0.74675,0.74635,0.7467,2461700005.0
2008-01-18 12:15:00,0.7467,0.7468,0.7464,0.7468,2418099998.0
2008-01-18 12:20:00,0.74675,0.74705,0.74665,0.74685,3576500009.0
2008-01-18 12:25:00,0.74685,0.74705,0.7467,0.7467,3428000013.0
2008-01-18 12:30:00,0.7467,0.7475,0.74655,0.7467,3995399987.0
2008-01-18 12:35:00,0.7467,0.7468,0.74645,0.7465,3845099984.0
2008-01-18 12:40:00,0.74655,0.74655,0.7461,0.74625,6786799970.0
2008-01-18 12:45:00,0.74625,0.74655,0.7462,0.7465,3061999998.0
2008-01-18 12:50:00,0.7465,0.74695,0.7465,0.74665,3291499997.0
2008-01-18 12:55:00,0.74665,0.7467,0.7464,0.7466,4997699995.0
2008-01-18 13:00:00,0.7466,0.7467,0.74655,0.7467,1199700012.0
2008-01-18 13:05:00,0.7467,0.74705,0.7465,0.74695,1542599994.0
2008-01-18 13:10:00,0.74695,0.7471,0.7468,0.747,1553477176.0
2008-01-18 13:15:00,0.747,0.74725,0.747,0.7471,2644000011.0
2008-01-18 13:20:00,0.7471,0.7473,0.74705,0.7473,4709399979.0
2008-01-18 13:25:00,0.74725,0.7476,0.7472,0.74745,6266799989.0
2008-01-18 13:30:00,0.74745,0.7476,0.74725,0.74725,5463749966.0
2008-01-18 13:35:00,0.74725,0.74745,0.74695,0.74705,2881100006.0
2008-01-18 13:40:00,0.74705,0.7472,0.7469,0.7472,2267599995.0
2008-01-18 13:45:00,0.7472,0.7475,0.74715,0.74725,5660700018.0
2008-01-18 13:50:00,0.74725,0.7477,0.74695,0.7476,10236900004.0
2008-01-18 13:55:00,0.7476,0.74805,0.7475,0.748,5361800002.0
2008-01-18 14:00:00,0.748,0.74815,0.7476,0.74765,3960224992.0
2008-01-18 14:05:00,0.74765,0.748,0.7476,0.748,2823850004.0
2008-01-18 14:10:00,0.748,0.7481,0.7478,0.74795,3395299987.0
2008-01-18 14:15:00,0.74795,0.748,0.7475,0.74765,4502700007.0
2008-01-18 14:20:00,0.74765,0.7477,0.7474,0.74745,1425249986.0
2008-01-18 14:25:00,0.74745,0.74765,0.7474,0.74755,909000003.0
2008-01-18 14:30:00,0.74755,0.74765,0.747,0.747,2121200004.0
2008-01-18 14:35:00,0.747,0.74735,0.747,0.7473,2020999993.0
2008-01-18 14:40:00,0.7473,0.7478,0.74715,0.74745,3384349997.0
2008-01-18 14:45:00,0.74745,0.7495,0.74735,0.7494,6451699996.0
2008-01-18 14:50:00,0.74775,0.7478,0.74745,0.7476,7135900015.0
2008-01-18 14:55:00,0.7476,0.74785,0.7475,0.7478,3913299991.0
2008-01-18 15:00:00,0.7478,0.7479,0.7475,0.74765,784800004.0
2008-01-18 15:05:00,0.74765,0.74825,0.7476,0.7482,2394974993.0
2008-01-18 15:10:00,0.7482,0.7488,0.7479,0.7486,6165800045.0
2008-01-18 15:15:00,0.748,0.7487,0.748,0.7487,3486350019.0
2008-01-18 15:20:00,0.7487,0.74885,0.74855,0.74855,5901899997.0
2008-01-18 15:25:00,0.74855,0.74885,0.74845,0.74845,8367800007.0
2008-01-18 15:30:00,0.74845,0.74855,0.7482,0.74845,3556199994.0
2008-01-18 15:35:00,0.74845,0.74895,0.74845,0.7489,1067850016.0
2008-01-18 15:40:00,0.74895,0.7492,0.74865,0.749,5703059996.0
2008-01-18 15:45:00,0.749,0.7495,0.7489,0.7494,7311499978.0
2008-01-18 15:50:00,0.7494,0.7494,0.74885,0.7493,6473100032.0
2008-01-18 15:55:00,0.7474,0.749,0.7473,0.74865,6113499995.0
2008-01-18 16:00:00,0.74865,0.74885,0.7485,0.74865,2500699997.0
2008-01-18 16:05:00,0.7487,0.749,0.74865,0.74875,1525149993.0
2008-01-18 16:10:00,0.7487,0.7489,0.7471,0.7487,3752249986.0
2008-01-18 16:15:00,0.7487,0.74875,0.7483,0.74835,4729000011.0
2008-01-18 16:20:00,0.74835,0.7488,0.74825,0.7487,4163099981.0
2008-01-18 16:25:00,0.7487,0.7489,0.7472,0.7482,5613200013.0
2008-01-18 16:30:00,0.7482,0.7483,0.7477,0.7478,4364300000.0
2008-01-18 16:35:00,0.7478,0.7479,0.7473,0.7475,2858100014.0
2008-01-18 16:40:00,0.74755,0.7476,0.74705,0.74725,1613400011.0
2008-01-18 16:45:00,0.74725,0.7474,0.74715,0.74735,1574799999.0
2008-01-18 16:50:00,0.74735,0.74745,0.74725,0.7474,1436399998.0
2008-01-18 16:55:00,0.7474,0.7477,0.74735,0.74745,3212400013.0
2008-01-18 17:00:00,0.74735,0.74775,0.7472,0.74755,4531400031.0
2008-01-18 17:05:00,0.74755,0.7477,0.74735,0.7474,2901600012.0
2008-01-18 17:10:00,0.7474,0.74745,0.74715,0.74735,2942499988.0
2008-01-18 17:15:00,0.7473,0.7474,0.74725,0.74725,2891700016.0
2008-01-18 17:20:00,0.74725,0.7474,0.74715,0.74735,4828900010.0
2008-01-18 17:25:00,0.74735,0.74735,0.74715,0.7472,2764799999.0
2008-01-18 17:30:00,0.74715,0.7472,0.74695,0.7471,6967699977.0
2008-01-18 17:35:00,0.7471,0.7475,0.747,0.74735,3143300033.0
2008-01-18 17:40:00,0.74735,0.74745,0.747,0.7471,6398600004.0
2008-01-18 17:45:00,0.7471,0.7477,0.7469,0.74705,6432799999.0
2008-01-18 17:50:00,0.747,0.74785,0.74695,0.74775,3357400000.0
2008-01-18 17:55:00,0.74775,0.7485,0.74765,0.7484,4928799993.0
2008-01-18 18:00:00,0.74845,0.7485,0.7474,0.74815,9665900027.0
2008-01-18 18:05:00,0.74815,0.74825,0.748,0.7482,6955699964.0
2008-01-18 18:10:00,0.74815,0.7483,0.74795,0.74815,5344499997.0
2008-01-18 18:15:00,0.7482,0.7486,0.74805,0.74845,6155400037.0
2008-01-18 18:20:00,0.74845,0.74875,0.7481,0.7481,4444199992.0
2008-01-18 18:25:00,0.7487,0.74935,0.74855,0.7493,4959199995.0
2008-01-18 18:30:00,0.74925,0.74935,0.7484,0.7493,7425199955.0
2008-01-18 18:35:00,0.7493,0.74935,0.74875,0.7488,5107500008.0
2008-01-18 18:40:00,0.748,0.74895,0.7479,0.7487,4864099998.0
2008-01-18 18:45:00,0.7487,0.74885,0.7483,0.74845,4555200011.0
2008-01-18 18:50:00,0.74845,0.74925,0.74845,0.7488,4659150029.0
2008-01-18 18:55:00,0.7488,0.74885,0.7484,0.7485,4868099977.0
2008-01-18 19:00:00,0.7485,0.74855,0.7474,0.74825,3778700002.0
2008-01-18 19:05:00,0.74825,0.74885,0.74805,0.7484,7752700051.0
2008-01-18 19:10:00,0.7484,0.7485,0.7482,0.7482,4249000042.0
2008-01-18 19:15:00,0.7482,0.7484,0.7478,0.748,5362200021.0
2008-01-18 19:20:00,0.748,0.74835,0.7478,0.74815,3356100020.0
2008-01-18 19:25:00,0.74815,0.7486,0.74805,0.74855,2902299994.0
2008-01-18 19:30:00,0.74855,0.74865,0.7481,0.74825,4283999988.0
2008-01-18 19:35:00,0.74825,0.7484,0.74805,0.7481,2920899986.0
2008-01-18 19:40:00,0.7481,0.74815,0.7479,0.74805,4306899991.0
2008-01-18 19:45:00,0.74805,0.7482,0.7479,0.74795,1996700005.0
2008-01-18 19:50:00,0.7479,0.7482,0.74785,0.7482,1548200013.0
2008-01-18 19:55:00,0.7482,0.7483,0.7479,0.7479,3011899973.0
2008-01-18 20:00:00,0.7479,0.74815,0.7479,0.74815,1389899996.0
2008-01-18 20:05:00,0.7482,0.7484,0.7481,0.7481,3737899985.0
2008-01-18 20:10:00,0.7481,0.74825,0.748,0.74805,2414900016.0
2008-01-18 20:15:00,0.74805,0.74845,0.74795,0.7484,525499998.0
2008-01-18 20:20:00,0.7484,0.7487,0.7484,0.7486,2029099971.0
2008-01-18 20:25:00,0.7486,0.7487,0.7483,0.74835,1981900003.0
2008-01-18 20:30:00,0.7484,0.7486,0.7481,0.7482,4045500000.0
2008-01-18 20:35:00,0.7482,0.74835,0.7481,0.74835,772400003.0
2008-01-18 20:40:00,0.74835,0.74845,0.7482,0.74835,1147799999.0
2008-01-18 20:45:00,0.74835,0.74845,0.74825,0.7483,710300004.0
2008-01-18 20:50:00,0.74835,0.74845,0.74815,0.74815,2045200010.0
2008-01-18 20:55:00,0.74815,0.74825,0.74805,0.74815,1273300007.0
2008-01-18 21:00:00,0.74815,0.74835,0.74805,0.7483,1278000002.0
2008-01-18 21:05:00,0.7483,0.7483,0.74795,0.74815,2679100031.0
2008-01-18 21:10:00,0.74815,0.7483,0.748,0.7483,1239899987.0
2008-01-18 21:15:00,0.7483,0.74835,0.7481,0.7482,1023700000.0
2008-01-18 21:20:00,0.7482,0.74825,0.7477,0.74785,1341100005.0
2008-01-18 21:25:00,0.74785,0.74825,0.74785,0.7481,615800004.0
2008-01-18 21:30:00,0.7481,0.74815,0.7478,0.748,932300000.0
2008-01-18 21:35:00,0.74805,0.74805,0.7473,0.7474,3186200006.0
2008-01-18 21:40:00,0.7474,0.7475,0.74735,0.7474,1319400005.0
2008-01-18 21:45:00,0.7474,0.74765,0.74735,0.74765,1107100007.0
2008-01-18 21:50:00,0.74765,0.74765,0.7474,0.7475,686099998.0
2008-01-18 21:55:00,0.7475,0.74755,0.74735,0.7474,1592299988.0
2008-01-18 22:00:00,0.7474,0.7475,0.74725,0.7474,277300000.0
2008-01-18 22:05:00,0.7474,0.74755,0.74725,0.7473,685100004.0
2008-01-18 22:10:00,0.7473,0.74765,0.74725,0.7474,2313200001.0
2008-01-18 22:15:00,0.7474,0.7476,0.7474,0.7476,1904499999.0
2008-01-18 22:20:00,0.7476,0.7477,0.74755,0.74765,1867899979.0
2008-01-18 22:25:00,0.74765,0.7477,0.7475,0.7476,1971300006.0
2008-01-18 22:30:00,0.74765,0.7477,0.7473,0.74735,2559899997.0
2008-01-18 22:35:00,0.74735,0.7476,0.74735,0.7475,4906400004.0
2008-01-18 22:40:00,0.74755,0.74765,0.7474,0.74755,4167899967.0
2008-01-18 22:45:00,0.74755,0.74765,0.74735,0.7475,4592900012.0
2008-01-18 22:50:00,0.7475,0.7478,0.74745,0.74775,4334199984.0
2008-01-18 22:55:00,0.7478,0.7479,0.74755,0.7476,5852199998.0
2008-01-18 23:00:00,0.74765,0.74767,0.74743,0.74759,1127600002.0
2008-01-18 23:05:00,0.74761,0.74761,0.74727,0.74749,1877999999.0
2008-01-18 23:10:00,0.74754,0.74754,0.7473,0.74748,1002400001.0
2008-01-18 23:15:00,0.74746,0.74754,0.74724,0.7474,1833600002.0
2008-01-18 23:20:00,0.74743,0.7475,0.74718,0.74737,2125299991.0
2008-01-18 23:25:00,0.74729,0.74729,0.74687,0.74702,2415699995.0
2008-01-18 23:30:00,0.74701,0.74718,0.7468,0.74717,2663599998.0
2008-01-18 23:35:00,0.74719,0.74734,0.74715,0.74734,2370800006.0
2008-01-18 23:40:00,0.74735,0.74735,0.74712,0.74725,1605500005.0
2008-01-18 23:45:00,0.74726,0.74744,0.74704,0.74706,2346799998.0
2008-01-18 23:50:00,0.74707,0.74731,0.74703,0.74723,1967999999.0
2008-01-18 23:55:00,0.74728,0.74754,0.74723,0.74725,2515599989.0
2008-01-21 00:00:00,0.74571,0.7459,0.74546,0.74565,3888200008.0
2008-01-21 00:05:00,0.74558,0.74585,0.74556,0.74568,1839199994.0
2008-01-21 00:10:00,0.7457,0.7458,0.74552,0.7458,1252999998.0
2008-01-21 00:15:00,0.7458,0.7459,0.7455,0.74565,783500000.0
2008-01-21 00:20:00,0.74565,0.7459,0.7455,0.7458,1303699998.0
2008-01-21 00:25:00,0.7458,0.746,0.7456,0.7458,1772099999.0
2008-01-21 00:30:00,0.7458,0.7458,0.7455,0.7458,302800000.0
2008-01-21 00:35:00,0.7458,0.7458,0.7456,0.74575,150300000.0
2008-01-21 00:40:00,0.74575,0.746,0.7457,0.7459,115300000.0
2008-01-21 00:45:00,0.74595,0.74595,0.7457,0.7459,239100000.0
2008-01-21 00:50:00,0.7459,0.746,0.7456,0.7457,243700000.0
2008-01-21 00:55:00,0.7457,0.74575,0.7456,0.7457,169200000.0
2008-01-21 01:00:00,0.7457,0.74585,0.7455,0.74575,308200000.0
2008-01-21 01:05:00,0.7458,0.7458,0.74545,0.74545,525500000.0
2008-01-21 01:10:00,0.74545,0.7455,0.7453,0.74545,549200000.0
2008-01-21 01:15:00,0.74545,0.7455,0.74535,0.7455,288300000.0
2008-01-21 01:20:00,0.7455,0.7455,0.7452,0.7453,257400000.0
2008-01-21 01:25:00,0.7453,0.7456,0.7452,0.7455,399100000.0
2008-01-21 01:30:00,0.7455,0.74565,0.7454,0.74545,578400000.0
2008-01-21 01:35:00,0.74545,0.74555,0.7453,0.7455,840000000.0
2008-01-21 01:40:00,0.7455,0.7456,0.7453,0.74555,595300000.0
2008-01-21 01:45:00,0.74555,0.7456,0.74535,0.74545,712900000.0
2008-01-21 01:50:00,0.74545,0.74555,0.74525,0.74545,751300000.0
2008-01-21 01:55:00,0.74545,0.7457,0.74535,0.74565,866900000.0
2008-01-21 02:00:00,0.74565,0.74585,0.74555,0.74585,1534499997.0
2008-01-21 02:05:00,0.74585,0.7459,0.74525,0.74545,3320400007.0
2008-01-21 02:10:00,0.74545,0.74615,0.7454,0.7459,2428799998.0
2008-01-21 02:15:00,0.7459,0.7462,0.74565,0.7459,4153800015.0
2008-01-21 02:20:00,0.7459,0.74605,0.74575,0.74585,2406000000.0
2008-01-21 02:25:00,0.74585,0.74615,0.74575,0.746,2483099998.0
2008-01-21 02:30:00,0.74595,0.74605,0.7456,0.74595,2796800000.0
2008-01-21 02:35:00,0.74595,0.746,0.7456,0.7458,1557100000.0
2008-01-21 02:40:00,0.7458,0.74615,0.74575,0.746,2525600003.0
2008-01-21 02:45:00,0.746,0.7461,0.7456,0.74585,5191900006.0
2008-01-21 02:50:00,0.74585,0.74585,0.74535,0.74555,5830700031.0
2008-01-21 02:55:00,0.74535,0.74555,0.74515,0.74525,3829500014.0
2008-01-21 03:00:00,0.74525,0.74555,0.74505,0.74525,5955099981.0
2008-01-21 03:05:00,0.7453,0.74535,0.745,0.7453,4525199985.0
2008-01-21 03:10:00,0.7453,0.7455,0.7452,0.74535,3078500003.0
2008-01-21 03:15:00,0.74535,0.74565,0.7453,0.74565,2591300020.0
2008-01-21 03:20:00,0.74565,0.74575,0.7454,0.7456,4830400094.0
2008-01-21 03:25:00,0.7456,0.74575,0.74555,0.74565,4786700023.0
2008-01-21 03:30:00,0.74565,0.746,0.74555,0.74575,2192800005.0
2008-01-21 03:35:00,0.74575,0.7458,0.7455,0.7457,1253300000.0
2008-01-21 03:40:00,0.74575,0.7458,0.74555,0.7456,1479900002.0
2008-01-21 03:45:00,0.7456,0.74585,0.74545,0.74585,2158199987.0
2008-01-21 03:50:00,0.74585,0.74595,0.74565,0.74585,2191399992.0
2008-01-21 03:55:00,0.7459,0.74605,0.7457,0.74585,5453500001.0
2008-01-21 04:00:00,0.74585,0.746,0.74575,0.74585,2318199996.0
2008-01-21 04:05:00,0.74585,0.74585,0.74565,0.7457,2498499993.0
2008-01-21 04:10:00,0.7457,0.7458,0.74555,0.7456,2632299997.0
2008-01-21 04:15:00,0.7456,0.74565,0.7455,0.74555,1597899994.0
2008-01-21 04:20:00,0.74555,0.7456,0.74545,0.7455,2168799987.0
2008-01-21 04:25:00,0.7455,0.74555,0.74525,0.7453,1822900007.0
2008-01-21 04:30:00,0.7453,0.7457,0.74525,0.74555,1626800002.0
2008-01-21 04:35:00,0.74555,0.7457,0.74545,0.7456,1895199995.0
2008-01-21 04:40:00,0.7456,0.74565,0.7454,0.74545,1683200009.0
2008-01-21 04:45:00,0.7455,0.7455,0.74535,0.7455,964800000.0
2008-01-21 04:50:00,0.74545,0.7456,0.74545,0.7455,2019300009.0
2008-01-21 04:55:00,0.7455,0.74555,0.7452,0.7454,660100000.0
2008-01-21 05:00:00,0.7454,0.7455,0.7452,0.7455,1452700002.0
2008-01-21 05:05:00,0.7455,0.74555,0.7453,0.74545,884200007.0
2008-01-21 05:10:00,0.7455,0.74555,0.74535,0.7455,1645199985.0
2008-01-21 05:15:00,0.7455,0.74555,0.7453,0.7455,577600000.0
2008-01-21 05:20:00,0.7455,0.7456,0.7453,0.7454,831000005.0
2008-01-21 05:25:00,0.74535,0.74565,0.74525,0.74545,1313899994.0
2008-01-21 05:30:00,0.74545,0.7456,0.74535,0.7454,3072699979.0
2008-01-21 05:35:00,0.7454,0.7455,0.74525,0.7453,1251799996.0
2008-01-21 05:40:00,0.7453,0.74545,0.7453,0.7454,746200004.0
2008-01-21 05:45:00,0.7454,0.74545,0.74515,0.7453,625599998.0
2008-01-21 05:50:00,0.7453,0.74535,0.7449,0.7451,1952100005.0
2008-01-21 05:55:00,0.7451,0.7451,0.7445,0.7446,3357400002.0
2008-01-21 06:00:00,0.7446,0.7449,0.7445,0.74485,3793599995.0
2008-01-21 06:05:00,0.74485,0.745,0.74455,0.74475,1774700020.0
2008-01-21 06:10:00,0.74475,0.74495,0.7446,0.7448,1358500001.0
2008-01-21 06:15:00,0.7448,0.74485,0.7447,0.7447,685100000.0
2008-01-21 06:20:00,0.7447,0.7449,0.7447,0.7448,1562200000.0
2008-01-21 06:25:00,0.7448,0.74515,0.7447,0.74495,1529200001.0
2008-01-21 06:30:00,0.745,0.7452,0.74495,0.745,1004099995.0
2008-01-21 06:35:00,0.745,0.74505,0.7447,0.74485,2155100000.0
2008-01-21 06:40:00,0.74485,0.74495,0.74465,0.74495,1376499995.0
2008-01-21 06:45:00,0.7448,0.745,0.74475,0.7448,1142499988.0
2008-01-21 06:50:00,0.7448,0.7452,0.74455,0.74505,1750399999.0
2008-01-21 06:55:00,0.74505,0.7452,0.7447,0.74485,2333799997.0
2008-01-21 07:00:00,0.7448,0.74515,0.7448,0.745,2893700022.0
2008-01-21 07:05:00,0.745,0.74505,0.7449,0.7449,1803600001.0
2008-01-21 07:10:00,0.74495,0.74495,0.7445,0.7445,2220399996.0
2008-01-21 07:15:00,0.74455,0.74475,0.7445,0.74465,1603899995.0
2008-01-21 07:20:00,0.7447,0.74475,0.7445,0.74465,1407300000.0
2008-01-21 07:25:00,0.7446,0.74475,0.7444,0.7444,1733399988.0
2008-01-21 07:30:00,0.7446,0.74465,0.7445,0.7446,1192600008.0
2008-01-21 07:35:00,0.74455,0.7446,0.7444,0.7444,2043900003.0
2008-01-21 07:40:00,0.7444,0.74455,0.7444,0.74455,1613300004.0
2008-01-21 07:45:00,0.74455,0.7447,0.74455,0.7447,797700000.0
2008-01-21 07:50:00,0.7447,0.7447,0.7444,0.74445,2635000019.0
2008-01-21 07:55:00,0.74445,0.74465,0.7444,0.7446,2042900005.0
2008-01-21 08:00:00,0.7446,0.745,0.74455,0.7448,4576199978.0
2008-01-21 08:05:00,0.7448,0.74485,0.7445,0.7448,3145700002.0
2008-01-21 08:10:00,0.7448,0.74505,0.74465,0.74475,3862799982.0
2008-01-21 08:15:00,0.74475,0.74525,0.7446,0.7447,3532200016.0
2008-01-21 08:20:00,0.7447,0.7449,0.74455,0.74465,4044800013.0
2008-01-21 08:25:00,0.74465,0.74485,0.7446,0.74465,1153099993.0
2008-01-21 08:30:00,0.7447,0.74475,0.74445,0.74445,256699996.0
2008-01-21 08:35:00,0.74445,0.74465,0.74425,0.74445,1558400004.0
2008-01-21 08:40:00,0.7445,0.745,0.7444,0.7448,2105400007.0
2008-01-21 08:45:00,0.74475,0.74515,0.7447,0.745,5363699992.0
2008-01-21 08:50:00,0.745,0.7453,0.7447,0.74515,6291299991.0
2008-01-21 08:55:00,0.74515,0.74525,0.7447,0.745,4337899979.0
2008-01-21 09:00:00,0.745,0.7451,0.7446,0.74475,993000000.0
2008-01-21 09:05:00,0.74475,0.7453,0.74475,0.74515,669100000.0
2008-01-21 09:10:00,0.74515,0.74545,0.74495,0.7454,1604700004.0
2008-01-21 09:15:00,0.7454,0.7456,0.7453,0.74545,2105099997.0
2008-01-21 09:20:00,0.74545,0.7456,0.74525,0.74535,5584599997.0
2008-01-21 09:25:00,0.74535,0.7455,0.74525,0.7454,2930100003.0
2008-01-21 09:30:00,0.7454,0.7456,0.74525,0.7453,5464100007.0
2008-01-21 09:35:00,0.7453,0.7455,0.7452,0.7455,1999400001.0
2008-01-21 09:40:00,0.7455,0.7463,0.74545,0.74555,4088899980.0
2008-01-21 09:45:00,0.74555,0.7456,0.74475,0.74495,3085899999.0
2008-01-21 09:50:00,0.74495,0.7451,0.7447,0.74495,4352200002.0
2008-01-21 09:55:00,0.74495,0.7452,0.7448,0.74485,4034199991.0
2008-01-21 10:00:00,0.74485,0.74515,0.74435,0.7444,4388399997.0
2008-01-21 10:05:00,0.74445,0.74465,0.7442,0.74445,4936099989.0
2008-01-21 10:10:00,0.74445,0.7447,0.7443,0.7446,2691299997.0
2008-01-21 10:15:00,0.7446,0.745,0.74455,0.74475,1947099998.0
2008-01-21 10:20:00,0.74475,0.74495,0.74465,0.7448,1676400004.0
2008-01-21 10:25:00,0.74485,0.745,0.74465,0.74475,3499279984.0
2008-01-21 10:30:00,0.74485,0.7449,0.7444,0.7444,5437099984.0
2008-01-21 10:35:00,0.74445,0.74475,0.7441,0.7441,2714000008.0
2008-01-21 10:40:00,0.7441,0.74445,0.7435,0.7436,4213900002.0
2008-01-21 10:45:00,0.7436,0.74395,0.7435,0.7439,1828899996.0
2008-01-21 10:50:00,0.7439,0.744,0.74345,0.74365,3444900000.0
2008-01-21 10:55:00,0.74355,0.74385,0.74345,0.7437,2654200006.0
2008-01-21 11:00:00,0.7437,0.74385,0.74355,0.74385,698900004.0
2008-01-21 11:05:00,0.74385,0.744,0.7433,0.7435,1301600002.0
2008-01-21 11:10:00,0.7435,0.7435,0.74315,0.74345,1956200003.0
2008-01-21 11:15:00,0.7434,0.7436,0.7433,0.7435,2004700006.0
2008-01-21 11:20:00,0.7435,0.7436,0.7428,0.74305,5778899982.0
2008-01-21 11:25:00,0.74305,0.74305,0.74245,0.74285,1656299981.0
2008-01-21 11:30:00,0.74285,0.7435,0.7425,0.7426,4384500004.0
2008-01-21 11:35:00,0.74255,0.74305,0.74235,0.74265,1389050003.0
2008-01-21 11:40:00,0.74265,0.74265,0.74215,0.7423,1889199997.0
2008-01-21 11:45:00,0.7423,0.74235,0.7421,0.74235,4344500011.0
2008-01-21 11:50:00,0.74235,0.74265,0.74225,0.7425,1887599995.0
2008-01-21 11:55:00,0.7425,0.7428,0.7424,0.74275,2629699985.0
2008-01-21 12:00:00,0.74275,0.74305,0.74245,0.7425,1400500000.0
2008-01-21 12:05:00,0.7425,0.7427,0.7424,0.7427,4727200006.0
2008-01-21 12:10:00,0.7427,0.7428,0.7425,0.74265,4710699993.0
2008-01-21 12:15:00,0.74265,0.74285,0.7426,0.74275,1487999998.0
2008-01-21 12:20:00,0.74275,0.7429,0.7426,0.7428,2679000005.0
2008-01-21 12:25:00,0.7428,0.7432,0.74275,0.74305,5611600038.0
2008-01-21 12:30:00,0.74305,0.74305,0.74245,0.74255,6481499968.0
2008-01-21 12:35:00,0.74255,0.7427,0.74245,0.74255,5622900033.0
2008-01-21 12:40:00,0.74255,0.74275,0.7425,0.74265,1830999994.0
2008-01-21 12:45:00,0.74265,0.7427,0.7423,0.7425,1860899999.0
2008-01-21 12:50:00,0.7425,0.74275,0.7423,0.74275,4731699989.0
2008-01-21 12:55:00,0.74275,0.74285,0.74255,0.74265,6393099944.0
2008-01-21 13:00:00,0.74265,0.743,0.74245,0.7429,3222099984.0
2008-01-21 13:05:00,0.743,0.7431,0.74235,0.7427,5959399981.0
2008-01-21 13:10:00,0.7431,0.7434,0.74265,0.7433,4199999982.0
2008-01-21 13:15:00,0.74295,0.74315,0.7428,0.74315,1862400009.0
2008-01-21 13:20:00,0.74315,0.7434,0.7429,0.7433,2075899995.0
2008-01-21 13:25:00,0.7433,0.74345,0.74285,0.74295,2881700002.0
2008-01-21 13:30:00,0.74295,0.74305,0.7428,0.7429,834799998.0
2008-01-21 13:35:00,0.7429,0.74295,0.74265,0.74265,1406599982.0
2008-01-21 13:40:00,0.74265,0.74265,0.74215,0.74245,2778899997.0
2008-01-21 13:45:00,0.74245,0.74265,0.74235,0.74255,469899998.0
2008-01-21 13:50:00,0.74255,0.7429,0.74245,0.74285,4316899972.0
2008-01-21 13:55:00,0.74285,0.74295,0.74265,0.74295,1887699979.0
2008-01-21 14:00:00,0.7435,0.7436,0.74275,0.743,2569800014.0
2008-01-21 14:05:00,0.743,0.74325,0.74285,0.74325,3502900002.0
2008-01-21 14:10:00,0.7432,0.74345,0.7431,0.7434,6850299938.0
2008-01-21 14:15:00,0.7434,0.7436,0.74325,0.7434,2609799999.0
2008-01-21 14:20:00,0.74335,0.74375,0.7433,0.74345,1543799998.0
2008-01-21 14:25:00,0.7434,0.74385,0.74335,0.74385,1641699998.0
2008-01-21 14:30:00,0.74385,0.74405,0.7436,0.7437,871600002.0
2008-01-21 14:35:00,0.7437,0.74375,0.7432,0.7433,2579799982.0
2008-01-21 14:40:00,0.7429,0.74315,0.74285,0.743,3565400004.0
2008-01-21 14:45:00,0.743,0.74315,0.7428,0.74295,2488699984.0
2008-01-21 14:50:00,0.74295,0.74315,0.7428,0.74315,2585999998.0
2008-01-21 14:55:00,0.74315,0.74375,0.7431,0.74365,3000549996.0
2008-01-21 15:00:00,0.7436,0.74375,0.74345,0.7435,2395799982.0
2008-01-21 15:05:00,0.7435,0.7438,0.74345,0.7437,3519299984.0
2008-01-21 15:10:00,0.7442,0.7442,0.7431,0.74315,5601399981.0
2008-01-21 15:15:00,0.74335,0.74375,0.74325,0.7435,6130899970.0
2008-01-21 15:20:00,0.7435,0.7441,0.74345,0.74355,3165499952.0
2008-01-21 15:25:00,0.74355,0.74375,0.74345,0.7436,2207799995.0
2008-01-21 15:30:00,0.74355,0.74395,0.74355,0.74375,5617299992.0
2008-01-21 15:35:00,0.74375,0.7439,0.7436,0.74385,3087300002.0
2008-01-21 15:40:00,0.74385,0.7444,0.7435,0.74435,2698899964.0
2008-01-21 15:45:00,0.74435,0.74445,0.7442,0.7443,5013500006.0
2008-01-21 15:50:00,0.7443,0.7443,0.74415,0.7442,1248100001.0
2008-01-21 15:55:00,0.7442,0.7445,0.74415,0.74435,2226075004.0
2008-01-21 16:00:00,0.74435,0.74445,0.744,0.7441,9112299974.0
2008-01-21 16:05:00,0.7441,0.7443,0.74405,0.7443,6797400053.0
2008-01-21 16:10:00,0.74415,0.7443,0.74395,0.74405,7379300033.0
2008-01-21 16:15:00,0.74405,0.74435,0.744,0.7441,6001599993.0
2008-01-21 16:20:00,0.7442,0.7443,0.74405,0.74405,6045300004.0
2008-01-21 16:25:00,0.7441,0.74435,0.74405,0.74425,7039200027.0
2008-01-21 16:30:00,0.74425,0.7444,0.74375,0.74385,7710200034.0
2008-01-21 16:35:00,0.74385,0.7443,0.74375,0.7442,7488799990.0
2008-01-21 16:40:00,0.74375,0.7444,0.74355,0.7444,6634649943.0
2008-01-21 16:45:00,0.7445,0.7445,0.74365,0.74395,6736099890.0
2008-01-21 16:50:00,0.74395,0.7444,0.74395,0.74415,8796799986.0
2008-01-21 16:55:00,0.74415,0.7444,0.7441,0.74425,6840000008.0
2008-01-21 17:00:00,0.7443,0.7444,0.7437,0.7437,4300000005.0
2008-01-21 17:05:00,0.74395,0.74435,0.7433,0.74435,6647599988.0
2008-01-21 17:10:00,0.74435,0.74435,0.74415,0.74425,5850799961.0
2008-01-21 17:15:00,0.74425,0.74425,0.74405,0.74415,7559699980.0
2008-01-21 17:20:00,0.74415,0.7444,0.74415,0.74425,5368199996.0
2008-01-21 17:25:00,0.74425,0.74435,0.7428,0.74425,5924899984.0
2008-01-21 17:30:00,0.74425,0.74445,0.74425,0.74435,4283000005.0
2008-01-21 17:35:00,0.74435,0.7444,0.7442,0.7443,6848299961.0
2008-01-21 17:40:00,0.7443,0.7445,0.7443,0.7444,3120299989.0
2008-01-21 17:45:00,0.7444,0.74455,0.7443,0.7444,3561150006.0
2008-01-21 17:50:00,0.7444,0.74445,0.7424,0.74435,5123399994.0
2008-01-21 17:55:00,0.74435,0.74445,0.7424,0.7424,6583499995.0
2008-01-21 18:00:00,0.7423,0.7443,0.7423,0.74375,7158099948.0
2008-01-21 18:05:00,0.74375,0.7439,0.7424,0.7424,7750599963.0
2008-01-21 18:10:00,0.7425,0.7434,0.7424,0.7424,7038899945.0
2008-01-21 18:15:00,0.7433,0.7435,0.7424,0.7425,6512999968.0
2008-01-21 18:20:00,0.7426,0.7427,0.7425,0.7426,8705999985.0
2008-01-21 18:25:00,0.7427,0.74315,0.7424,0.7425,8830699982.0
2008-01-21 18:30:00,0.7424,0.7426,0.7422,0.7425,7136199981.0
2008-01-21 18:35:00,0.7424,0.7426,0.7422,0.74235,6213800019.0
2008-01-21 18:40:00,0.7424,0.74255,0.7422,0.7423,7420499972.0
2008-01-21 18:45:00,0.7422,0.74245,0.7421,0.74225,4983900010.0
2008-01-21 18:50:00,0.74225,0.7426,0.7422,0.7426,6594799997.0
2008-01-21 18:55:00,0.74245,0.7425,0.7423,0.74245,6617699949.0
2008-01-21 19:00:00,0.74245,0.74245,0.7422,0.74245,5249499985.0
2008-01-21 19:05:00,0.74245,0.74255,0.7423,0.74245,5747499988.0
2008-01-21 19:10:00,0.74245,0.74265,0.74235,0.74245,6349999965.0
2008-01-21 19:15:00,0.74245,0.74255,0.74235,0.74245,4869000035.0
2008-01-21 19:20:00,0.7432,0.7432,0.74245,0.7431,5508100017.0
2008-01-21 19:25:00,0.74255,0.74255,0.7423,0.74245,6646300040.0
2008-01-21 19:30:00,0.74245,0.74255,0.7424,0.7425,5540000003.0
2008-01-21 19:35:00,0.7425,0.74265,0.74235,0.74235,5752399979.0
2008-01-21 19:40:00,0.74235,0.74245,0.74215,0.74225,6511199972.0
2008-01-21 19:45:00,0.74225,0.74245,0.7422,0.74235,4779199959.0
2008-01-21 19:50:00,0.74235,0.7429,0.7422,0.7429,5236200048.0
2008-01-21 19:55:00,0.743,0.7431,0.7425,0.74305,3994899993.0
2008-01-21 20:00:00,0.74305,0.74325,0.7427,0.743,9565500025.0
2008-01-21 20:05:00,0.74295,0.74315,0.74285,0.743,5395300006.0
2008-01-21 20:10:00,0.743,0.74305,0.74285,0.743,3993299974.0
2008-01-21 20:15:00,0.74305,0.74315,0.7429,0.74305,3852199991.0
2008-01-21 20:20:00,0.74305,0.74315,0.743,0.74305,2533499996.0
2008-01-21 20:25:00,0.743,0.74315,0.743,0.74305,2788499999.0
2008-01-21 20:30:00,0.74305,0.7431,0.743,0.743,2302799999.0
2008-01-21 20:35:00,0.743,0.7431,0.7429,0.74295,3058800016.0
2008-01-21 20:40:00,0.74295,0.74305,0.7429,0.7429,5133100057.0
2008-01-21 20:45:00,0.7429,0.74305,0.7429,0.7429,1404999990.0
2008-01-21 20:50:00,0.7429,0.743,0.7428,0.7429,2239300001.0
2008-01-21 20:55:00,0.7429,0.743,0.74265,0.74275,5027400041.0
2008-01-21 21:00:00,0.74275,0.74285,0.7427,0.74275,1981100000.0
2008-01-21 21:05:00,0.74275,0.7428,0.7427,0.74275,1446000015.0
2008-01-21 21:10:00,0.74275,0.7428,0.74264,0.74275,2368399985.0
2008-01-21 21:15:00,0.74275,0.74295,0.7427,0.74285,5487499948.0
2008-01-21 21:20:00,0.74285,0.7429,0.7428,0.74285,2647800008.0
2008-01-21 21:25:00,0.74285,0.743,0.74275,0.7428,3030000004.0
2008-01-21 21:30:00,0.7428,0.74295,0.74275,0.7428,933399991.0
2008-01-21 21:35:00,0.7429,0.743,0.7428,0.7429,1482999992.0
2008-01-21 21:40:00,0.7429,0.743,0.7428,0.7429,2797899988.0
2008-01-21 21:45:00,0.74295,0.74295,0.74275,0.7429,911400011.0
2008-01-21 21:50:00,0.7429,0.74315,0.74285,0.743,3822700037.0
2008-01-21 21:55:00,0.743,0.7431,0.7429,0.743,2368299990.0
2008-01-21 22:00:00,0.743,0.74305,0.7429,0.7429,4159099930.0
2008-01-21 22:05:00,0.743,0.74315,0.74295,0.7431,4997099957.0
2008-01-21 22:10:00,0.7431,0.7432,0.743,0.7432,1463799997.0
2008-01-21 22:15:00,0.7432,0.74325,0.7431,0.7431,2035299975.0
2008-01-21 22:20:00,0.74315,0.74325,0.74305,0.7432,2140400000.0
2008-01-21 22:25:00,0.7431,0.7432,0.7429,0.7431,2483700014.0
2008-01-21 22:30:00,0.74305,0.74325,0.74305,0.7432,2267200003.0
2008-01-21 22:35:00,0.7432,0.7432,0.74295,0.74295,2325600020.0
2008-01-21 22:40:00,0.743,0.74315,0.7429,0.743,1954300018.0
2008-01-21 22:45:00,0.7431,0.7432,0.743,0.7432,4062900021.0
2008-01-21 22:50:00,0.7432,0.7432,0.7431,0.74315,2274300007.0
2008-01-21 22:55:00,0.7432,0.74325,0.7431,0.74325,3057400002.0
2008-01-21 23:00:00,0.74325,0.74325,0.7431,0.74315,1161499994.0
2008-01-21 23:05:00,0.74315,0.7433,0.743,0.7433,1255300003.0
2008-01-21 23:10:00,0.7432,0.7433,0.7431,0.7432,1517000009.0
2008-01-21 23:15:00,0.7433,0.7433,0.7432,0.7433,1626899980.0
2008-01-21 23:20:00,0.7433,0.7434,0.7431,0.7433,2318199991.0
2008-01-21 23:25:00,0.7433,0.7433,0.7432,0.74325,2521600006.0
2008-01-21 23:30:00,0.74325,0.7435,0.74325,0.7434,3709799991.0
2008-01-21 23:35:00,0.7434,0.74345,0.74325,0.74335,2679600001.0
2008-01-21 23:40:00,0.7433,0.7435,0.7433,0.7433,2258399966.0
2008-01-21 23:45:00,0.7433,0.7435,0.7433,0.7434,2292200009.0
2008-01-21 23:50:00,0.7434,0.7436,0.74335,0.7435,2021500016.0
2008-01-21 23:55:00,0.7435,0.74375,0.74345,0.7435,1993599988.0
2008-01-22 00:00:00,0.7435,0.74395,0.7435,0.74385,3000200000.0
2008-01-22 00:05:00,0.74385,0.74385,0.7436,0.7438,2916599990.0
2008-01-22 00:10:00,0.7438,0.744,0.7437,0.74395,2171799997.0
2008-01-22 00:15:00,0.74395,0.744,0.74375,0.74375,2713599998.0
2008-01-22 00:20:00,0.74375,0.7438,0.74365,0.7438,2560900000.0
2008-01-22 00:25:00,0.7438,0.7438,0.74345,0.7436,4957500044.0
2008-01-22 00:30:00,0.7436,0.7439,0.74355,0.7438,3453600032.0
2008-01-22 00:35:00,0.7438,0.7438,0.74335,0.7434,5321099986.0
2008-01-22 00:40:00,0.7434,0.7435,0.74335,0.7434,3527399930.0
2008-01-22 00:45:00,0.7434,0.74355,0.74315,0.7433,3879399997.0
2008-01-22 00:50:00,0.74325,0.7435,0.743,0.7435,6953999971.0
2008-01-22 00:55:00,0.7435,0.7436,0.7434,0.74355,2807000019.0
2008-01-22 01:00:00,0.7431,0.7436,0.743,0.7433,5204700001.0
2008-01-22 01:05:00,0.74335,0.7434,0.7431,0.7433,6174300059.0
2008-01-22 01:10:00,0.7433,0.7434,0.7428,0.7429,8796600075.0
2008-01-22 01:15:00,0.743,0.743,0.7427,0.7428,5750199999.0
2008-01-22 01:20:00,0.7428,0.7431,0.7427,0.7431,3639700037.0
2008-01-22 01:25:00,0.7431,0.74315,0.7429,0.74305,4246999983.0
2008-01-22 01:30:00,0.74305,0.7433,0.743,0.7432,4497199997.0
2008-01-22 01:35:00,0.7432,0.7433,0.74305,0.7432,3327599984.0
2008-01-22 01:40:00,0.7432,0.7432,0.7431,0.7432,2854199978.0
2008-01-22 01:45:00,0.74315,0.74325,0.7427,0.7428,7574600003.0
2008-01-22 01:50:00,0.7429,0.74315,0.74275,0.7429,5742799999.0
2008-01-22 01:55:00,0.7431,0.7432,0.743,0.74305,5122099976.0
2008-01-22 02:00:00,0.74305,0.7433,0.743,0.7432,5742599991.0
2008-01-22 02:05:00,0.7428,0.74335,0.7428,0.7432,7315599990.0
2008-01-22 02:10:00,0.7432,0.7434,0.74305,0.7431,8060199999.0
2008-01-22 02:15:00,0.743,0.74325,0.7429,0.7431,4380400028.0
2008-01-22 02:20:00,0.74315,0.74335,0.743,0.7433,4237899985.0
2008-01-22 02:25:00,0.7429,0.74355,0.7429,0.74335,6080400073.0
2008-01-22 02:30:00,0.7433,0.7434,0.7428,0.74325,5892299945.0
2008-01-22 02:35:00,0.7433,0.7433,0.7429,0.74315,5767999982.0
2008-01-22 02:40:00,0.74315,0.7434,0.7427,0.7429,7904200003.0
2008-01-22 02:45:00,0.743,0.7438,0.7429,0.74295,9089100019.0
2008-01-22 02:50:00,0.7434,0.7435,0.7432,0.7434,10601500035.0
2008-01-22 02:55:00,0.7433,0.7436,0.74255,0.7426,9905500017.0
2008-01-22 03:00:00,0.7426,0.7434,0.74255,0.7434,8459600004.0
2008-01-22 03:05:00,0.7433,0.7434,0.7432,0.7432,9153999935.0
2008-01-22 03:10:00,0.7431,0.7435,0.74295,0.743,9153999935.0
2008-01-22 03:15:00,0.743,0.7431,0.74295,0.74295,7976699945.0
2008-01-22 03:20:00,0.74295,0.7432,0.74295,0.74305,4859900005.0
2008-01-22 03:25:00,0.7429,0.7434,0.7427,0.7428,8609200023.0
2008-01-22 03:30:00,0.7428,0.743,0.7427,0.74285,8930899932.0
2008-01-22 03:35:00,0.7432,0.7432,0.7427,0.743,6120000003.0
2008-01-22 03:40:00,0.743,0.74305,0.7428,0.7429,9379400025.0
2008-01-22 03:45:00,0.7431,0.7438,0.743,0.7435,5008200016.0
2008-01-22 03:50:00,0.7435,0.7437,0.7433,0.74335,7886400040.0
2008-01-22 03:55:00,0.74335,0.7437,0.7432,0.7435,6714600030.0
2008-01-22 04:00:00,0.7437,0.7437,0.7432,0.7433,8007300053.0
2008-01-22 04:05:00,0.7433,0.7434,0.7432,0.7432,7179599961.0
2008-01-22 04:10:00,0.7432,0.7439,0.7431,0.7436,5574900004.0
2008-01-22 04:15:00,0.7436,0.7436,0.7433,0.7435,4948000002.0
2008-01-22 04:20:00,0.7434,0.7437,0.7434,0.7437,3752199936.0
2008-01-22 04:25:00,0.74355,0.7436,0.7433,0.7435,6829400013.0
2008-01-22 04:30:00,0.7434,0.7436,0.74305,0.7431,10696000075.0
2008-01-22 04:35:00,0.7436,0.7436,0.74315,0.74325,6377599979.0
2008-01-22 04:40:00,0.74325,0.7435,0.74275,0.7435,4980899983.0
2008-01-22 04:45:00,0.743,0.7434,0.7429,0.7434,8043399995.0
2008-01-22 04:50:00,0.7434,0.7437,0.7433,0.7435,4428399983.0
2008-01-22 04:55:00,0.7436,0.7437,0.7431,0.7435,7935500016.0
2008-01-22 05:00:00,0.7435,0.7436,0.7432,0.7436,5441199997.0
2008-01-22 05:05:00,0.7432,0.74365,0.7431,0.7436,4455600008.0
2008-01-22 05:10:00,0.7436,0.7436,0.7432,0.7433,3337700010.0
2008-01-22 05:15:00,0.7436,0.7437,0.7435,0.7437,6685999978.0
2008-01-22 05:20:00,0.7437,0.7438,0.7436,0.7437,3995399986.0
2008-01-22 05:25:00,0.7437,0.7437,0.74325,0.7434,4879800010.0
2008-01-22 05:30:00,0.7446,0.7446,0.7433,0.74355,7274099996.0
2008-01-22 05:35:00,0.7444,0.7444,0.7433,0.744,7102499999.0
2008-01-22 05:40:00,0.74355,0.7436,0.74335,0.7436,4157700014.0
2008-01-22 05:45:00,0.7439,0.7439,0.7432,0.7433,3484300002.0
2008-01-22 05:50:00,0.7433,0.7434,0.7431,0.74325,3330600005.0
2008-01-22 05:55:00,0.74325,0.74325,0.743,0.7432,4862400000.0
2008-01-22 06:00:00,0.7432,0.7432,0.74295,0.74315,1294300004.0
2008-01-22 06:05:00,0.7432,0.7434,0.74295,0.7433,3703899999.0
2008-01-22 06:10:00,0.7433,0.7434,0.7431,0.74315,6479500036.0
2008-01-22 06:15:00,0.7432,0.74335,0.74315,0.7432,6435899992.0
2008-01-22 06:20:00,0.7437,0.7443,0.7434,0.7442,6823500025.0
2008-01-22 06:25:00,0.7442,0.7447,0.7432,0.7432,8153699948.0
2008-01-22 06:30:00,0.7431,0.7444,0.7431,0.7443,6047499910.0
2008-01-22 06:35:00,0.7434,0.7442,0.7434,0.744,7581400003.0
2008-01-22 06:40:00,0.744,0.7441,0.7434,0.7439,7392700040.0
2008-01-22 06:45:00,0.7436,0.7438,0.7435,0.7436,5778999973.0
2008-01-22 06:50:00,0.74355,0.7439,0.7433,0.7433,5257999992.0
2008-01-22 06:55:00,0.7433,0.7433,0.7431,0.7432,3853700003.0
2008-01-22 07:00:00,0.7431,0.7433,0.74285,0.74325,6245299970.0
2008-01-22 07:05:00,0.7433,0.74345,0.74315,0.74335,3756599973.0
2008-01-22 07:10:00,0.74335,0.7441,0.74335,0.74365,5602099953.0
2008-01-22 07:15:00,0.744,0.744,0.7436,0.74365,5575100007.0
2008-01-22 07:20:00,0.7441,0.7444,0.74335,0.7435,5594600017.0
2008-01-22 07:25:00,0.7441,0.7443,0.7432,0.7441,6630000090.0
2008-01-22 07:30:00,0.743,0.7445,0.74295,0.7444,4594600030.0
2008-01-22 07:35:00,0.7443,0.7444,0.7439,0.744,3893500030.0
2008-01-22 07:40:00,0.74375,0.7438,0.7435,0.7435,4088700011.0
2008-01-22 07:45:00,0.7438,0.7441,0.7436,0.7437,10180599975.0
2008-01-22 07:50:00,0.7437,0.7439,0.7437,0.74385,6905199986.0
2008-01-22 07:55:00,0.74385,0.744,0.7438,0.744,2526499997.0
2008-01-22 08:00:00,0.744,0.7441,0.7438,0.7441,5705599967.0
2008-01-22 08:05:00,0.74425,0.74425,0.744,0.7441,6702899979.0
2008-01-22 08:10:00,0.74415,0.7442,0.7432,0.7434,6783200075.0
2008-01-22 08:15:00,0.7433,0.7442,0.7432,0.7435,8532600087.0
2008-01-22 08:20:00,0.744,0.7444,0.7433,0.7436,9345800005.0
2008-01-22 08:25:00,0.744,0.7443,0.74385,0.7442,4425499995.0
2008-01-22 08:30:00,0.7442,0.7446,0.743,0.7444,9954500005.0
2008-01-22 08:35:00,0.7444,0.7444,0.7431,0.744,6407299999.0
2008-01-22 08:40:00,0.744,0.744,0.7429,0.7439,4091900013.0
2008-01-22 08:45:00,0.7439,0.7441,0.7438,0.744,2793399981.0
2008-01-22 08:50:00,0.7439,0.744,0.7435,0.7436,6153899965.0
2008-01-22 08:55:00,0.74355,0.7438,0.743,0.7436,6935399986.0
2008-01-22 09:00:00,0.7436,0.7442,0.7436,0.7442,4667200015.0
2008-01-22 09:05:00,0.7442,0.74435,0.744,0.7442,5646200013.0
2008-01-22 09:10:00,0.7429,0.7436,0.7428,0.7433,9262699922.0
2008-01-22 09:15:00,0.7425,0.74365,0.7424,0.7436,5996900056.0
2008-01-22 09:20:00,0.7436,0.7436,0.7396,0.7401,7640900003.0
2008-01-22 09:25:00,0.74,0.74375,0.74,0.74345,8685700040.0
2008-01-22 09:30:00,0.7406,0.741,0.7404,0.7406,9441999890.0
2008-01-22 09:35:00,0.7405,0.7434,0.7405,0.7412,9589599980.0
2008-01-22 09:40:00,0.7411,0.7412,0.7401,0.7402,9688000040.0
2008-01-22 09:45:00,0.7403,0.7404,0.7401,0.7404,9688000040.0
2008-01-22 09:50:00,0.7403,0.7405,0.74,0.7405,9688000040.0
2008-01-22 09:55:00,0.7406,0.7435,0.7406,0.7413,9724000043.0
2008-01-22 10:00:00,0.7414,0.7414,0.741,0.7411,9868000055.0
2008-01-22 10:05:00,0.7412,0.7432,0.741,0.741,9744800049.0
2008-01-22 10:10:00,0.7411,0.7414,0.7409,0.741,9796500035.0
2008-01-22 10:15:00,0.7411,0.7413,0.7409,0.7413,9796500035.0
2008-01-22 10:20:00,0.7412,0.7418,0.7399,0.7417,9909300025.0
2008-01-22 10:25:00,0.7418,0.7419,0.7402,0.7419,7207399980.0
2008-01-22 10:30:00,0.7405,0.7418,0.7404,0.7418,9813099943.0
2008-01-22 10:35:00,0.7417,0.7417,0.7406,0.7417,5142000000.0
2008-01-22 10:40:00,0.7412,0.7425,0.7401,0.7402,9894199954.0
2008-01-22 10:45:00,0.7402,0.7426,0.7401,0.7424,6690099986.0
2008-01-22 10:50:00,0.7404,0.7429,0.74025,0.74055,5990500021.0
2008-01-22 10:55:00,0.74055,0.7429,0.74045,0.7425,7970849981.0
2008-01-22 11:00:00,0.7424,0.7429,0.7424,0.7428,7276799968.0
2008-01-22 11:05:00,0.7429,0.743,0.74095,0.74105,9327799964.0
2008-01-22 11:10:00,0.7429,0.7429,0.74085,0.74095,7126699999.0
2008-01-22 11:15:00,0.7426,0.7428,0.7409,0.74125,8159399958.0
2008-01-22 11:20:00,0.743,0.743,0.74125,0.74165,8323899931.0
2008-01-22 11:25:00,0.74165,0.742,0.7416,0.74175,8030199982.0
2008-01-22 11:30:00,0.7434,0.7437,0.7414,0.74175,7737699911.0
2008-01-22 11:35:00,0.74175,0.74185,0.7416,0.74165,5149000000.0
2008-01-22 11:40:00,0.74165,0.7428,0.74165,0.7427,8695999955.0
2008-01-22 11:45:00,0.7426,0.7431,0.74225,0.743,9174399960.0
2008-01-22 11:50:00,0.74245,0.74315,0.7423,0.7428,8198799985.0
2008-01-22 11:55:00,0.743,0.74315,0.74245,0.74245,8393299971.0
2008-01-22 12:00:00,0.74245,0.74295,0.74245,0.74285,7776399975.0
2008-01-22 12:05:00,0.7428,0.743,0.7427,0.7429,8536499974.0
2008-01-22 12:10:00,0.7429,0.74295,0.7426,0.7427,8253099988.0
2008-01-22 12:15:00,0.7427,0.7434,0.7426,0.74295,7807600005.0
2008-01-22 12:20:00,0.74295,0.7434,0.7429,0.7434,8348099936.0
2008-01-22 12:25:00,0.7433,0.74355,0.7431,0.74335,9826199998.0
2008-01-22 12:30:00,0.7432,0.74365,0.74305,0.7433,8079399983.0
2008-01-22 12:35:00,0.7433,0.74335,0.7429,0.743,8440300006.0
2008-01-22 12:40:00,0.74265,0.74295,0.7425,0.74275,7103999991.0
2008-01-22 12:45:00,0.74275,0.7431,0.7423,0.7425,8621599981.0
2008-01-22 12:50:00,0.7431,0.7431,0.742,0.74285,9726399951.0
2008-01-22 12:55:00,0.7422,0.74305,0.7421,0.7428,6728699977.0
2008-01-22 13:00:00,0.7422,0.743,0.7418,0.7429,5216000050.0
2008-01-22 13:05:00,0.7429,0.7434,0.7414,0.7434,5755400015.0
2008-01-22 13:10:00,0.7434,0.7435,0.7412,0.74325,6981999979.0
2008-01-22 13:15:00,0.7433,0.74385,0.74305,0.7438,6400399993.0
2008-01-22 13:20:00,0.7438,0.7438,0.74335,0.7434,4506300004.0
2008-01-22 13:25:00,0.7434,0.74355,0.7424,0.7433,4928699988.0
2008-01-22 13:30:00,0.74325,0.7437,0.7431,0.74315,8092470022.0
2008-01-22 13:35:00,0.7422,0.7434,0.7422,0.74305,4704100007.0
2008-01-22 13:40:00,0.74305,0.74315,0.74255,0.74265,4880949996.0
2008-01-22 13:45:00,0.74265,0.7428,0.74235,0.7425,3516299991.0
2008-01-22 13:50:00,0.7425,0.7426,0.742,0.7422,5336480010.0
2008-01-22 13:55:00,0.7422,0.7427,0.7421,0.7424,4571000002.0
2008-01-22 14:00:00,0.7424,0.7424,0.74175,0.74175,3533099999.0
2008-01-22 14:05:00,0.7418,0.742,0.7412,0.7416,4258899986.0
2008-01-22 14:10:00,0.74165,0.7418,0.74125,0.7416,5249599972.0
2008-01-22 14:15:00,0.7416,0.7421,0.7416,0.74205,3560399993.0
2008-01-22 14:20:00,0.74205,0.74255,0.74185,0.7424,4245100028.0
2008-01-22 14:25:00,0.7424,0.74285,0.74225,0.7423,3279500006.0
2008-01-22 14:30:00,0.74225,0.7427,0.7421,0.7421,4055199994.0
2008-01-22 14:35:00,0.74215,0.7427,0.7421,0.7426,5147400038.0
2008-01-22 14:40:00,0.7426,0.7429,0.74245,0.74265,2468899996.0
2008-01-22 14:45:00,0.74265,0.74295,0.74235,0.7424,2937200022.0
2008-01-22 14:50:00,0.7424,0.7427,0.7421,0.74235,6054099971.0
2008-01-22 14:55:00,0.7423,0.74275,0.7422,0.7427,4064800016.0
2008-01-22 15:00:00,0.7427,0.7429,0.74245,0.74275,4097500008.0
2008-01-22 15:05:00,0.7427,0.7433,0.7425,0.7432,4220700007.0
2008-01-22 15:10:00,0.7432,0.7433,0.7425,0.7427,3794099983.0
2008-01-22 15:15:00,0.7427,0.7428,0.7424,0.7428,5430000086.0
2008-01-22 15:20:00,0.7428,0.74575,0.74265,0.7443,4686599987.0
2008-01-22 15:25:00,0.7443,0.7448,0.74305,0.74355,3920149956.0
2008-01-22 15:30:00,0.7435,0.74475,0.74335,0.74445,6418499996.0
2008-01-22 15:35:00,0.74445,0.74485,0.74425,0.74475,1670700003.0
2008-01-22 15:40:00,0.74475,0.74475,0.74405,0.74465,5141899996.0
2008-01-22 15:45:00,0.74465,0.74545,0.74425,0.74515,3131299993.0
2008-01-22 15:50:00,0.74515,0.74515,0.74395,0.7442,6175700011.0
2008-01-22 15:55:00,0.7442,0.74485,0.74405,0.74485,5105899961.0
2008-01-22 16:00:00,0.7457,0.74625,0.74525,0.74545,4200599981.0
2008-01-22 16:05:00,0.74545,0.7459,0.74525,0.74555,4315900001.0
2008-01-22 16:10:00,0.74555,0.7457,0.74525,0.7454,3092200015.0
2008-01-22 16:15:00,0.74535,0.74565,0.74505,0.7455,3871849998.0
2008-01-22 16:20:00,0.7455,0.7458,0.7453,0.74555,4069699997.0
2008-01-22 16:25:00,0.74555,0.7461,0.74535,0.746,1376199994.0
2008-01-22 16:30:00,0.746,0.7464,0.74585,0.74625,851499997.0
2008-01-22 16:35:00,0.7462,0.7465,0.74605,0.74615,1136699993.0
2008-01-22 16:40:00,0.74615,0.7465,0.74595,0.74625,2992599999.0
2008-01-22 16:45:00,0.74635,0.7467,0.74605,0.74645,3475800007.0
2008-01-22 16:50:00,0.7465,0.7466,0.74595,0.746,5374900044.0
2008-01-22 16:55:00,0.74595,0.7461,0.7458,0.74585,3739900000.0
2008-01-22 17:00:00,0.74585,0.746,0.7455,0.746,1749899998.0
2008-01-22 17:05:00,0.746,0.74605,0.74565,0.74585,2457500003.0
2008-01-22 17:10:00,0.74585,0.7459,0.7453,0.7456,5164699950.0
2008-01-22 17:15:00,0.7456,0.7456,0.74535,0.7455,5342700013.0
2008-01-22 17:20:00,0.7455,0.7459,0.74545,0.74575,5764699983.0
2008-01-22 17:25:00,0.7458,0.7473,0.74515,0.7472,6314900008.0
2008-01-22 17:30:00,0.7472,0.7475,0.7466,0.7466,6521999969.0
2008-01-22 17:35:00,0.74665,0.7469,0.74615,0.7462,4463050002.0
2008-01-22 17:40:00,0.74625,0.74635,0.74565,0.7463,6119100016.0
2008-01-22 17:45:00,0.7463,0.7463,0.7457,0.7458,4993999993.0
2008-01-22 17:50:00,0.7458,0.74615,0.7458,0.746,6501400037.0
2008-01-22 17:55:00,0.746,0.746,0.7453,0.7453,3765900008.0
2008-01-22 18:00:00,0.7453,0.7459,0.7452,0.7459,3780799998.0
2008-01-22 18:05:00,0.7459,0.74595,0.7454,0.74545,3655699982.0
2008-01-22 18:10:00,0.7454,0.7455,0.74525,0.74545,4664500007.0
2008-01-22 18:15:00,0.74545,0.74565,0.7453,0.7454,4641400010.0
2008-01-22 18:20:00,0.7454,0.74595,0.7454,0.7458,3583900004.0
2008-01-22 18:25:00,0.7458,0.74585,0.7451,0.7456,6156700123.0
2008-01-22 18:30:00,0.74565,0.7462,0.7455,0.746,5558299968.0
2008-01-22 18:35:00,0.74605,0.7462,0.74575,0.7458,4936100023.0
2008-01-22 18:40:00,0.7458,0.746,0.74575,0.746,3114900002.0
2008-01-22 18:45:00,0.746,0.7462,0.7459,0.746,4389300014.0
2008-01-22 18:50:00,0.74605,0.7462,0.74595,0.7461,3644499999.0
2008-01-22 18:55:00,0.7461,0.7462,0.74595,0.7461,5577100012.0
2008-01-22 19:00:00,0.7461,0.7462,0.74595,0.746,3922499990.0
2008-01-22 19:05:00,0.746,0.7462,0.7459,0.74605,4106300001.0
2008-01-22 19:10:00,0.74605,0.74625,0.74595,0.746,3656299995.0
2008-01-22 19:15:00,0.746,0.746,0.74565,0.74575,3475400023.0
2008-01-22 19:20:00,0.74575,0.7459,0.7455,0.74555,3593899965.0
2008-01-22 19:25:00,0.74555,0.7456,0.745,0.74505,4102300025.0
2008-01-22 19:30:00,0.745,0.7451,0.7449,0.74495,3891500009.0
2008-01-22 19:35:00,0.74495,0.7451,0.74495,0.74505,2090500003.0
2008-01-22 19:40:00,0.74505,0.7454,0.745,0.7453,4658200002.0
2008-01-22 19:45:00,0.7453,0.7453,0.74495,0.7451,4985899997.0
2008-01-22 19:50:00,0.7451,0.74535,0.745,0.74505,3314400005.0
2008-01-22 19:55:00,0.7451,0.74515,0.74465,0.74465,7150850002.0
2008-01-22 20:00:00,0.74465,0.7449,0.74455,0.74465,5266000001.0
2008-01-22 20:05:00,0.74465,0.7447,0.7444,0.7447,5196600036.0
2008-01-22 20:10:00,0.7447,0.7449,0.74465,0.7448,5865899970.0
2008-01-22 20:15:00,0.7448,0.745,0.7445,0.74475,6627499985.0
2008-01-22 20:20:00,0.74475,0.7449,0.7445,0.74485,3537900011.0
2008-01-22 20:25:00,0.74485,0.74505,0.7448,0.745,3613199982.0
2008-01-22 20:30:00,0.745,0.74505,0.7448,0.745,3541199969.0
2008-01-22 20:35:00,0.745,0.7451,0.74495,0.74495,1907600000.0
2008-01-22 20:40:00,0.74495,0.745,0.74485,0.745,2719000006.0
2008-01-22 20:45:00,0.745,0.7452,0.74495,0.74505,2861000009.0
2008-01-22 20:50:00,0.74505,0.7453,0.745,0.7451,2698199999.0
2008-01-22 20:55:00,0.7451,0.7452,0.7447,0.74475,3360600002.0
2008-01-22 21:00:00,0.74475,0.74485,0.74465,0.7447,3877100003.0
2008-01-22 21:05:00,0.7447,0.74495,0.74465,0.74475,3627499993.0
2008-01-22 21:10:00,0.74475,0.7448,0.74445,0.74445,2443600000.0
2008-01-22 21:15:00,0.74445,0.7446,0.74445,0.7445,2589100002.0
2008-01-22 21:20:00,0.7445,0.7445,0.7442,0.74445,2647299993.0
2008-01-22 21:25:00,0.74445,0.7446,0.7444,0.7445,2316900015.0
2008-01-22 21:30:00,0.7445,0.7445,0.74445,0.74445,3097500013.0
2008-01-22 21:35:00,0.74445,0.7445,0.74435,0.7445,3525800011.0
2008-01-22 21:40:00,0.7445,0.7445,0.7443,0.7444,1802800000.0
2008-01-22 21:45:00,0.7444,0.7445,0.7442,0.74435,1863699997.0
2008-01-22 21:50:00,0.7444,0.7445,0.7443,0.7445,2137500007.0
2008-01-22 21:55:00,0.7444,0.74465,0.7444,0.7445,2856699998.0
2008-01-22 22:00:00,0.7445,0.7447,0.7445,0.7446,4234499983.0
2008-01-22 22:05:00,0.7446,0.7448,0.74445,0.7445,3155900012.0
2008-01-22 22:10:00,0.7445,0.745,0.7445,0.7449,3298999999.0
2008-01-22 22:15:00,0.74485,0.74505,0.7448,0.74505,2453800000.0
2008-01-22 22:20:00,0.745,0.7452,0.745,0.7451,1809900000.0
2008-01-22 22:25:00,0.7451,0.7452,0.74495,0.745,2560700000.0
2008-01-22 22:30:00,0.745,0.74535,0.74495,0.74535,3882000004.0
2008-01-22 22:35:00,0.74535,0.7455,0.74525,0.7453,3313400000.0
2008-01-22 22:40:00,0.74535,0.7455,0.7453,0.7453,2590300000.0
2008-01-22 22:45:00,0.7453,0.7453,0.74515,0.7453,2514900018.0
2008-01-22 22:50:00,0.7453,0.7454,0.7452,0.7453,3889900038.0
2008-01-22 22:55:00,0.7453,0.7453,0.7451,0.7453,1755699992.0
2008-01-22 23:00:00,0.7453,0.7453,0.745,0.7453,1845600000.0
2008-01-22 23:05:00,0.7453,0.74565,0.74525,0.74565,1913100005.0
2008-01-22 23:10:00,0.74565,0.7458,0.7455,0.74565,1529599995.0
2008-01-22 23:15:00,0.74565,0.7462,0.74565,0.74605,2559299992.0
2008-01-22 23:20:00,0.74605,0.74635,0.74595,0.74605,3446899975.0
2008-01-22 23:25:00,0.746,0.74615,0.74595,0.746,2654200008.0
2008-01-22 23:30:00,0.746,0.74635,0.74585,0.7462,2190100002.0
2008-01-22 23:35:00,0.7462,0.74635,0.74605,0.74605,2692899945.0
2008-01-22 23:40:00,0.74605,0.7462,0.74585,0.7459,4022000007.0
2008-01-22 23:45:00,0.7459,0.7459,0.74575,0.74585,3487500000.0
2008-01-22 23:50:00,0.74585,0.7459,0.7456,0.74585,2071400016.0
2008-01-22 23:55:00,0.74585,0.746,0.7456,0.746,2070800008.0
2008-01-23 00:00:00,0.746,0.74605,0.7456,0.7459,3641399986.0
2008-01-23 00:05:00,0.7459,0.7462,0.7457,0.746,2958299998.0
2008-01-23 00:10:00,0.746,0.74615,0.7458,0.7461,1181999997.0
2008-01-23 00:15:00,0.746,0.7468,0.74595,0.7467,4884299994.0
2008-01-23 00:20:00,0.7467,0.7469,0.7465,0.7467,3582799989.0
2008-01-23 00:25:00,0.7467,0.74755,0.7466,0.7474,4009500000.0
2008-01-23 00:30:00,0.7474,0.7474,0.7469,0.74725,5458699997.0
2008-01-23 00:35:00,0.7472,0.7474,0.74685,0.7471,5496099982.0
2008-01-23 00:40:00,0.74715,0.74755,0.7471,0.7474,4048100030.0
2008-01-23 00:45:00,0.7474,0.74745,0.7471,0.7473,4219499991.0
2008-01-23 00:50:00,0.74725,0.74735,0.7471,0.7472,2944099995.0
2008-01-23 00:55:00,0.7472,0.7475,0.7471,0.7472,3422300018.0
2008-01-23 01:00:00,0.7472,0.74725,0.7467,0.7469,2020800008.0
2008-01-23 01:05:00,0.7469,0.7472,0.7468,0.7469,2879800036.0
2008-01-23 01:10:00,0.74675,0.7472,0.74675,0.74705,4027299988.0
2008-01-23 01:15:00,0.74705,0.74705,0.74675,0.7468,2621300006.0
2008-01-23 01:20:00,0.7468,0.7469,0.7467,0.7468,2478000036.0
2008-01-23 01:25:00,0.74675,0.74715,0.7467,0.74685,3645900009.0
2008-01-23 01:30:00,0.7468,0.7473,0.7467,0.747,3336500008.0
2008-01-23 01:35:00,0.7469,0.7471,0.7469,0.7471,2429000017.0
2008-01-23 01:40:00,0.7471,0.74735,0.74695,0.74715,3085599991.0
2008-01-23 01:45:00,0.7472,0.74725,0.74635,0.74645,3576300024.0
2008-01-23 01:50:00,0.74645,0.74745,0.74615,0.74725,4676100011.0
2008-01-23 01:55:00,0.74725,0.7474,0.74675,0.7469,4122999992.0
2008-01-23 02:00:00,0.7469,0.7469,0.74615,0.7465,4317999996.0
2008-01-23 02:05:00,0.7465,0.74655,0.7462,0.7465,4382599993.0
2008-01-23 02:10:00,0.7465,0.7465,0.7461,0.7462,5117999982.0
2008-01-23 02:15:00,0.7462,0.7465,0.746,0.7465,8572499982.0
2008-01-23 02:20:00,0.74675,0.7469,0.746,0.746,5239999997.0
2008-01-23 02:25:00,0.7465,0.7467,0.746,0.7465,5676399972.0
2008-01-23 02:30:00,0.74655,0.74705,0.7463,0.7468,6471900010.0
2008-01-23 02:35:00,0.7468,0.7469,0.7467,0.7469,3531200007.0
2008-01-23 02:40:00,0.74675,0.7471,0.7464,0.7468,3376599989.0
2008-01-23 02:45:00,0.7463,0.7471,0.7463,0.747,3789599977.0
2008-01-23 02:50:00,0.747,0.74705,0.7467,0.74685,5876799966.0
2008-01-23 02:55:00,0.7468,0.74695,0.7465,0.74655,8329399989.0
2008-01-23 03:00:00,0.74655,0.7467,0.7464,0.74665,2165800005.0
2008-01-23 03:05:00,0.74665,0.74665,0.7464,0.74645,1972699990.0
2008-01-23 03:10:00,0.74645,0.7465,0.74615,0.74635,5356899938.0
2008-01-23 03:15:00,0.74635,0.7465,0.7463,0.7465,2849499976.0
2008-01-23 03:20:00,0.7465,0.7465,0.74625,0.74635,3064000004.0
2008-01-23 03:25:00,0.74635,0.7466,0.7463,0.7465,3951799982.0
2008-01-23 03:30:00,0.7465,0.74655,0.7463,0.7464,3309899978.0
2008-01-23 03:35:00,0.7464,0.7465,0.74615,0.74635,4211699972.0
2008-01-23 03:40:00,0.74635,0.7464,0.7462,0.7463,3481299983.0
2008-01-23 03:45:00,0.7463,0.7464,0.7461,0.7463,5779800017.0
2008-01-23 03:50:00,0.7463,0.7465,0.746,0.7461,3815299981.0
2008-01-23 03:55:00,0.7461,0.7464,0.74595,0.74635,2614399971.0
2008-01-23 04:00:00,0.74635,0.7465,0.7461,0.74625,5397399990.0
2008-01-23 04:05:00,0.74625,0.7463,0.746,0.7462,5279999933.0
2008-01-23 04:10:00,0.7462,0.74635,0.7461,0.74615,3717899999.0
2008-01-23 04:15:00,0.74615,0.7463,0.746,0.74615,3291399966.0
2008-01-23 04:20:00,0.74615,0.7463,0.746,0.7463,3093200017.0
2008-01-23 04:25:00,0.74625,0.74655,0.7461,0.74635,3899099969.0
2008-01-23 04:30:00,0.74635,0.74655,0.7462,0.74645,2567100010.0
2008-01-23 04:35:00,0.7465,0.7465,0.7463,0.7464,2392699991.0
2008-01-23 04:40:00,0.7464,0.74655,0.7463,0.74655,2185200006.0
2008-01-23 04:45:00,0.74655,0.7467,0.74625,0.74655,1663499998.0
2008-01-23 04:50:00,0.7465,0.7466,0.7463,0.7463,2582099959.0
2008-01-23 04:55:00,0.7463,0.7466,0.7463,0.7466,1221599997.0
2008-01-23 05:00:00,0.7466,0.7466,0.7464,0.7464,3019500004.0
2008-01-23 05:05:00,0.7464,0.74695,0.7464,0.7469,2749999991.0
2008-01-23 05:10:00,0.7469,0.747,0.74645,0.7465,4517399949.0
2008-01-23 05:15:00,0.7465,0.7473,0.7464,0.74665,4757399968.0
2008-01-23 05:20:00,0.74665,0.7474,0.7465,0.7469,6901900035.0
2008-01-23 05:25:00,0.74685,0.74695,0.7468,0.7469,5328399995.0
2008-01-23 05:30:00,0.7469,0.74715,0.74685,0.74705,3838799983.0
2008-01-23 05:35:00,0.74705,0.7471,0.74685,0.74705,3530699975.0
2008-01-23 05:40:00,0.74705,0.7475,0.7469,0.74735,5458199999.0
2008-01-23 05:45:00,0.74735,0.7475,0.747,0.74715,2255799991.0
2008-01-23 05:50:00,0.74715,0.74715,0.7468,0.7469,3928200030.0
2008-01-23 05:55:00,0.7469,0.747,0.74665,0.74695,2219099991.0
2008-01-23 06:00:00,0.74695,0.74705,0.7468,0.74695,4289099995.0
2008-01-23 06:05:00,0.74695,0.7472,0.7468,0.74705,7421499975.0
2008-01-23 06:10:00,0.74705,0.7477,0.7469,0.7475,5692499936.0
2008-01-23 06:15:00,0.7475,0.7475,0.74705,0.7473,5193599951.0
2008-01-23 06:20:00,0.7473,0.7475,0.747,0.74725,7738600012.0
2008-01-23 06:25:00,0.7472,0.7474,0.7471,0.7473,5460899994.0
2008-01-23 06:30:00,0.7473,0.7475,0.74705,0.7475,5837300006.0
2008-01-23 06:35:00,0.7475,0.748,0.7471,0.748,5003599960.0
2008-01-23 06:40:00,0.748,0.748,0.7474,0.7477,7203000000.0
2008-01-23 06:45:00,0.7476,0.7478,0.7475,0.7477,8399699981.0
2008-01-23 06:50:00,0.7477,0.7477,0.7475,0.7475,4471600005.0
2008-01-23 06:55:00,0.7476,0.7476,0.7473,0.7475,5822499980.0
2008-01-23 07:00:00,0.7475,0.7477,0.74745,0.7477,4208599973.0
2008-01-23 07:05:00,0.7477,0.7479,0.7476,0.7477,6969799926.0
2008-01-23 07:10:00,0.7477,0.7478,0.7476,0.7477,2048700012.0
2008-01-23 07:15:00,0.7477,0.74795,0.74765,0.74785,2472200013.0
2008-01-23 07:20:00,0.74785,0.7479,0.7477,0.7479,1711200002.0
2008-01-23 07:25:00,0.7479,0.7479,0.7475,0.7476,2002999999.0
2008-01-23 07:30:00,0.7476,0.7477,0.7473,0.74755,3183100005.0
2008-01-23 07:35:00,0.74755,0.7477,0.7474,0.7476,4031500013.0
2008-01-23 07:40:00,0.7476,0.7478,0.7476,0.74775,2240899968.0
2008-01-23 07:45:00,0.74775,0.74785,0.7476,0.74785,3021799988.0
2008-01-23 07:50:00,0.74785,0.7479,0.74755,0.74775,1650999979.0
2008-01-23 07:55:00,0.7478,0.74785,0.7476,0.7478,3192199997.0
2008-01-23 08:00:00,0.7478,0.748,0.7477,0.74785,3182300036.0
2008-01-23 08:05:00,0.74785,0.74785,0.7475,0.74765,3337400011.0
2008-01-23 08:10:00,0.7476,0.7477,0.7471,0.7473,2599999975.0
2008-01-23 08:15:00,0.7473,0.7475,0.7472,0.74735,1127999990.0
2008-01-23 08:20:00,0.74735,0.7475,0.74715,0.7474,2465099961.0
2008-01-23 08:25:00,0.7474,0.7475,0.74705,0.74735,2878800007.0
2008-01-23 08:30:00,0.74735,0.7477,0.7472,0.7477,2843599981.0
2008-01-23 08:35:00,0.7477,0.74785,0.74755,0.74775,2601199980.0
2008-01-23 08:40:00,0.74775,0.74785,0.74765,0.7478,2049499992.0
2008-01-23 08:45:00,0.7478,0.74825,0.7478,0.7481,3194400016.0
2008-01-23 08:50:00,0.7481,0.7483,0.7478,0.7479,4072500015.0
2008-01-23 08:55:00,0.7479,0.748,0.74775,0.74795,3361499995.0
2008-01-23 09:00:00,0.74795,0.748,0.7472,0.7473,5035600017.0
2008-01-23 09:05:00,0.7473,0.7476,0.747,0.74705,4193700000.0
2008-01-23 09:10:00,0.7471,0.74735,0.7469,0.7473,2708799983.0
2008-01-23 09:15:00,0.74725,0.7475,0.7469,0.7471,2532000003.0
2008-01-23 09:20:00,0.7471,0.7473,0.74685,0.74705,1357800025.0
2008-01-23 09:25:00,0.74705,0.74715,0.74655,0.74665,825400003.0
2008-01-23 09:30:00,0.74665,0.74685,0.74625,0.74645,2855900000.0
2008-01-23 09:35:00,0.74645,0.74645,0.7461,0.7462,1198899995.0
2008-01-23 09:40:00,0.7462,0.7465,0.74615,0.74645,2879799988.0
2008-01-23 09:45:00,0.74645,0.7465,0.7453,0.7455,2824300005.0
2008-01-23 09:50:00,0.7455,0.7457,0.74525,0.7453,2777199990.0
2008-01-23 09:55:00,0.74535,0.74545,0.74515,0.7453,2315000001.0
2008-01-23 10:00:00,0.7453,0.74545,0.74475,0.7451,3700499988.0
2008-01-23 10:05:00,0.7451,0.7454,0.74495,0.7453,3895899966.0
2008-01-23 10:10:00,0.7453,0.7454,0.74465,0.74465,1918699978.0
2008-01-23 10:15:00,0.74465,0.7452,0.74435,0.7451,3023199975.0
2008-01-23 10:20:00,0.7451,0.7452,0.7444,0.7446,3572099947.0
2008-01-23 10:25:00,0.7445,0.74505,0.74425,0.7448,2447200004.0
2008-01-23 10:30:00,0.7448,0.7449,0.74445,0.74485,1332300007.0
2008-01-23 10:35:00,0.74485,0.7449,0.74445,0.7448,2430900019.0
2008-01-23 10:40:00,0.7448,0.74625,0.7448,0.7461,1898699977.0
2008-01-23 10:45:00,0.74605,0.74605,0.7457,0.74595,4776499977.0
2008-01-23 10:50:00,0.74595,0.74605,0.74525,0.74555,2633600011.0
2008-01-23 10:55:00,0.74555,0.746,0.74535,0.74565,2013599991.0
2008-01-23 11:00:00,0.74565,0.7465,0.74565,0.74625,4978099952.0
2008-01-23 11:05:00,0.74625,0.74655,0.74625,0.74645,1029099998.0
2008-01-23 11:10:00,0.74645,0.7469,0.7464,0.74655,4504999992.0
2008-01-23 11:15:00,0.74655,0.7471,0.74625,0.747,1827899998.0
2008-01-23 11:20:00,0.747,0.747,0.7463,0.7464,2271099981.0
2008-01-23 11:25:00,0.7464,0.7471,0.74615,0.74615,3206500021.0
2008-01-23 11:30:00,0.74615,0.74615,0.74475,0.74505,4635599986.0
2008-01-23 11:35:00,0.74505,0.74525,0.74425,0.7447,1276100001.0
2008-01-23 11:40:00,0.7447,0.7447,0.7441,0.74445,1941399999.0
2008-01-23 11:45:00,0.74445,0.74485,0.7444,0.7448,4241200004.0
2008-01-23 11:50:00,0.7448,0.7455,0.74465,0.7454,3209699998.0
2008-01-23 11:55:00,0.7454,0.74595,0.7454,0.7458,1992299988.0
2008-01-23 12:00:00,0.74575,0.7458,0.74545,0.7456,1341599998.0
2008-01-23 12:05:00,0.7456,0.74565,0.74505,0.74525,2174200010.0
2008-01-23 12:10:00,0.74525,0.74545,0.74505,0.7452,2305200005.0
2008-01-23 12:15:00,0.7452,0.74525,0.74495,0.7451,1840200001.0
2008-01-23 12:20:00,0.7451,0.7455,0.7451,0.7453,1568700007.0
2008-01-23 12:25:00,0.7453,0.74535,0.74485,0.745,4361999928.0
2008-01-23 12:30:00,0.74495,0.7451,0.74455,0.7446,1010100006.0
2008-01-23 12:35:00,0.7446,0.7447,0.74425,0.7446,3755299979.0
2008-01-23 12:40:00,0.7446,0.7453,0.74455,0.74515,1472299989.0
2008-01-23 12:45:00,0.74515,0.74555,0.74505,0.7452,4120599981.0
2008-01-23 12:50:00,0.74525,0.74525,0.74485,0.7449,3916100033.0
2008-01-23 12:55:00,0.7449,0.74505,0.74435,0.7446,6239500040.0
2008-01-23 13:00:00,0.7446,0.745,0.74455,0.74475,3964399968.0
2008-01-23 13:05:00,0.74465,0.7455,0.74455,0.7452,982499994.0
2008-01-23 13:10:00,0.7452,0.7453,0.74495,0.74505,3270600018.0
2008-01-23 13:15:00,0.74505,0.7455,0.74485,0.7451,4502099993.0
2008-01-23 13:20:00,0.74515,0.7452,0.74465,0.7448,2464800006.0
2008-01-23 13:25:00,0.7448,0.74505,0.7447,0.74495,3723999951.0
2008-01-23 13:30:00,0.745,0.74525,0.7449,0.74515,3716199995.0
2008-01-23 13:35:00,0.7451,0.7454,0.74505,0.74525,3680200018.0
2008-01-23 13:40:00,0.74525,0.7455,0.7451,0.74545,4036099990.0
2008-01-23 13:45:00,0.74545,0.7467,0.74545,0.74575,8958200032.0
2008-01-23 13:50:00,0.7468,0.7468,0.74585,0.7461,8057900049.0
2008-01-23 13:55:00,0.7461,0.74615,0.7456,0.7456,3297300018.0
2008-01-23 14:00:00,0.7456,0.746,0.74555,0.74595,4523899961.0
2008-01-23 14:05:00,0.74585,0.7461,0.7458,0.746,3274699996.0
2008-01-23 14:10:00,0.746,0.7464,0.74589,0.74605,2806599985.0
2008-01-23 14:15:00,0.74605,0.74685,0.746,0.74665,3822000001.0
2008-01-23 14:20:00,0.7466,0.7468,0.74655,0.74665,3786100001.0
2008-01-23 14:25:00,0.74665,0.74675,0.7465,0.7465,3757999995.0
2008-01-23 14:30:00,0.7465,0.74675,0.74635,0.74655,4082599957.0
2008-01-23 14:35:00,0.74655,0.7467,0.7464,0.7465,2265199998.0
2008-01-23 14:40:00,0.74655,0.74665,0.7465,0.7465,2260449975.0
2008-01-23 14:45:00,0.7465,0.7468,0.7464,0.7468,2837299991.0
2008-01-23 14:50:00,0.7465,0.7469,0.7464,0.7468,4032699998.0
2008-01-23 14:55:00,0.7468,0.7472,0.74675,0.747,5330899971.0
2008-01-23 15:00:00,0.74705,0.7474,0.74695,0.74735,5928499990.0
2008-01-23 15:05:00,0.74735,0.74775,0.74725,0.7473,6539699979.0
2008-01-23 15:10:00,0.7473,0.74755,0.7471,0.74715,4420700001.0
2008-01-23 15:15:00,0.74715,0.74715,0.7469,0.7471,2682500003.0
2008-01-23 15:20:00,0.7471,0.74745,0.74665,0.747,4194499995.0
2008-01-23 15:25:00,0.747,0.74705,0.74635,0.7465,4272200001.0
2008-01-23 15:30:00,0.74645,0.7468,0.74625,0.74645,3604200033.0
2008-01-23 15:35:00,0.74655,0.74675,0.74615,0.74625,5011800007.0
2008-01-23 15:40:00,0.74625,0.74635,0.7457,0.74585,8407299987.0
2008-01-23 15:45:00,0.7459,0.74675,0.74585,0.7464,5238900032.0
2008-01-23 15:50:00,0.7464,0.7469,0.7458,0.74585,3991599992.0
2008-01-23 15:55:00,0.74585,0.7474,0.7453,0.7473,7029649960.0
2008-01-23 16:00:00,0.7472,0.7473,0.7454,0.7469,9288300014.0
2008-01-23 16:05:00,0.747,0.747,0.7468,0.7469,10148500140.0
2008-01-23 16:10:00,0.7468,0.7468,0.74585,0.74625,9475100112.0
2008-01-23 16:15:00,0.7466,0.7467,0.7462,0.7464,9159299961.0
2008-01-23 16:20:00,0.7465,0.7468,0.74555,0.74565,7320500005.0
2008-01-23 16:25:00,0.7464,0.7464,0.74565,0.74565,6539600002.0
2008-01-23 16:30:00,0.7457,0.7464,0.74565,0.74595,9434600070.0
2008-01-23 16:35:00,0.74595,0.74655,0.74595,0.74645,6695999990.0
2008-01-23 16:40:00,0.74645,0.7467,0.7459,0.7459,5622399986.0
2008-01-23 16:45:00,0.7458,0.74705,0.7458,0.74695,6539500000.0
2008-01-23 16:50:00,0.74695,0.7472,0.746,0.7461,5823399991.0
2008-01-23 16:55:00,0.74725,0.74755,0.7462,0.74725,7095899990.0
2008-01-23 17:00:00,0.74725,0.7474,0.7469,0.74695,7213800033.0
2008-01-23 17:05:00,0.74695,0.747,0.74675,0.7469,4419399972.0
2008-01-23 17:10:00,0.7469,0.7473,0.7464,0.7472,8086899986.0
2008-01-23 17:15:00,0.7465,0.7476,0.7464,0.7474,6953400027.0
2008-01-23 17:20:00,0.7473,0.7474,0.74655,0.7473,7481900007.0
2008-01-23 17:25:00,0.7474,0.7474,0.7462,0.74625,8239500039.0
2008-01-23 17:30:00,0.7473,0.7474,0.7461,0.7461,6987200008.0
2008-01-23 17:35:00,0.74615,0.7471,0.7459,0.7463,6130900022.0
2008-01-23 17:40:00,0.7463,0.7475,0.74595,0.74595,5134800026.0
2008-01-23 17:45:00,0.74595,0.7463,0.74595,0.7462,3680600010.0
2008-01-23 17:50:00,0.7462,0.7468,0.7461,0.7467,4377400001.0
2008-01-23 17:55:00,0.7468,0.7468,0.74605,0.7466,3740500002.0
2008-01-23 18:00:00,0.7466,0.74675,0.74635,0.74655,1488500002.0
2008-01-23 18:05:00,0.74665,0.7473,0.74645,0.74725,5831399995.0
2008-01-23 18:10:00,0.74725,0.7473,0.7465,0.74715,6823299949.0
2008-01-23 18:15:00,0.74715,0.74765,0.74715,0.7474,6394700000.0
2008-01-23 18:20:00,0.74745,0.74745,0.7466,0.74735,8433600038.0
2008-01-23 18:25:00,0.74735,0.7476,0.74715,0.74745,5093299984.0
2008-01-23 18:30:00,0.7474,0.7475,0.74705,0.74715,4716099995.0
2008-01-23 18:35:00,0.74715,0.74735,0.747,0.7473,3702400011.0
2008-01-23 18:40:00,0.7473,0.74755,0.7472,0.74735,6769099998.0
2008-01-23 18:45:00,0.7473,0.74745,0.7469,0.74705,6719800027.0
2008-01-23 18:50:00,0.74705,0.7471,0.7466,0.74665,6422599996.0
2008-01-23 18:55:00,0.74665,0.7468,0.74645,0.7467,7668400016.0
2008-01-23 19:00:00,0.7467,0.74685,0.7461,0.7462,5161500001.0
2008-01-23 19:05:00,0.74675,0.7469,0.74655,0.74665,4641799993.0
2008-01-23 19:10:00,0.74665,0.74675,0.74645,0.7465,6746200020.0
2008-01-23 19:15:00,0.7465,0.74665,0.7464,0.7465,7193400047.0
2008-01-23 19:20:00,0.7465,0.7466,0.7462,0.74655,8921399941.0
2008-01-23 19:25:00,0.74655,0.7466,0.7465,0.7465,7133099995.0
2008-01-23 19:30:00,0.74655,0.74655,0.74615,0.74635,3166499989.0
2008-01-23 19:35:00,0.74635,0.74655,0.7463,0.74635,5629800020.0
2008-01-23 19:40:00,0.74635,0.74675,0.74625,0.7466,6804800011.0
2008-01-23 19:45:00,0.7466,0.74665,0.74635,0.74645,6724100012.0
2008-01-23 19:50:00,0.7466,0.7468,0.7461,0.7461,5424999982.0
2008-01-23 19:55:00,0.7466,0.7466,0.746,0.74605,7061500038.0
2008-01-23 20:00:00,0.7466,0.7466,0.7461,0.74625,7298599968.0
2008-01-23 20:05:00,0.74625,0.7467,0.74625,0.7467,6845699997.0
2008-01-23 20:10:00,0.7466,0.7466,0.746,0.7462,5525239941.0
2008-01-23 20:15:00,0.7462,0.74625,0.74615,0.74615,3863999997.0
2008-01-23 20:20:00,0.74615,0.7471,0.74605,0.74635,6356399998.0
2008-01-23 20:25:00,0.74635,0.7464,0.74615,0.74635,6948500000.0
2008-01-23 20:30:00,0.74635,0.74645,0.7462,0.7463,5351400011.0
2008-01-23 20:35:00,0.74625,0.7464,0.7462,0.7463,6736500055.0
2008-01-23 20:40:00,0.7468,0.7469,0.7463,0.7464,5800000074.0
2008-01-23 20:45:00,0.7464,0.7466,0.7462,0.7466,2579099995.0
2008-01-23 20:50:00,0.7466,0.74685,0.7465,0.74655,4116000011.0
2008-01-23 20:55:00,0.7466,0.7467,0.7464,0.74655,4993699966.0
2008-01-23 21:00:00,0.7466,0.7466,0.7464,0.7465,2253600005.0
2008-01-23 21:05:00,0.7465,0.7467,0.74635,0.7466,5898199999.0
2008-01-23 21:10:00,0.7474,0.7477,0.7462,0.74645,7631600014.0
2008-01-23 21:15:00,0.74645,0.7467,0.7464,0.74665,5560000004.0
2008-01-23 21:20:00,0.7475,0.7476,0.74665,0.74695,4604200002.0
2008-01-23 21:25:00,0.7475,0.7476,0.7463,0.74665,7754000032.0
2008-01-23 21:30:00,0.7473,0.7474,0.74645,0.74655,6305800013.0
2008-01-23 21:35:00,0.74655,0.7468,0.74645,0.74665,4131400005.0
2008-01-23 21:40:00,0.7467,0.74685,0.74655,0.74665,7712699978.0
2008-01-23 21:45:00,0.74665,0.747,0.74655,0.7469,4705400010.0
2008-01-23 21:50:00,0.7469,0.747,0.74675,0.74695,3673299970.0
2008-01-23 21:55:00,0.74695,0.7475,0.7469,0.7473,7175699989.0
2008-01-23 22:00:00,0.7477,0.7478,0.74715,0.74745,6541099992.0
2008-01-23 22:05:00,0.7475,0.74765,0.74705,0.7473,4153900005.0
2008-01-23 22:10:00,0.7473,0.7478,0.7473,0.7475,7942700004.0
2008-01-23 22:15:00,0.7475,0.7477,0.74735,0.7476,6692000010.0
2008-01-23 22:20:00,0.7476,0.7477,0.74745,0.74765,8535300021.0
2008-01-23 22:25:00,0.748,0.748,0.7472,0.7474,6777499977.0
2008-01-23 22:30:00,0.7474,0.7478,0.74715,0.7478,7893199997.0
2008-01-23 22:35:00,0.74705,0.7477,0.74675,0.7471,6620700000.0
2008-01-23 22:40:00,0.7472,0.7476,0.7471,0.7474,5774399998.0
2008-01-23 22:45:00,0.7474,0.7476,0.7473,0.74745,4996100004.0
2008-01-23 22:50:00,0.74745,0.74745,0.747,0.74715,6302100007.0
2008-01-23 22:55:00,0.74715,0.7477,0.7471,0.7477,6234299983.0
2008-01-23 23:00:00,0.7477,0.7478,0.7475,0.7477,2485300006.0
2008-01-23 23:05:00,0.7477,0.748,0.74765,0.7478,4413900004.0
2008-01-23 23:10:00,0.7478,0.748,0.7475,0.74765,3557000001.0
2008-01-23 23:15:00,0.74765,0.74785,0.74755,0.74785,2948199999.0
2008-01-23 23:20:00,0.74785,0.748,0.7477,0.7478,4373900006.0
2008-01-23 23:25:00,0.7478,0.74795,0.74765,0.74785,4096700036.0
2008-01-23 23:30:00,0.74785,0.7481,0.74765,0.74765,1409399995.0
2008-01-23 23:35:00,0.7477,0.74775,0.74755,0.74765,3398800014.0
2008-01-23 23:40:00,0.74765,0.7477,0.7473,0.74745,4376599962.0
2008-01-23 23:45:00,0.7474,0.7477,0.7474,0.7475,3910099995.0
2008-01-23 23:50:00,0.74755,0.7479,0.74745,0.7479,2729999998.0
2008-01-23 23:55:00,0.7478,0.7482,0.74775,0.74805,4294399993.0
2008-01-24 00:00:00,0.74795,0.74805,0.74775,0.748,3082500000.0
2008-01-24 00:05:00,0.7479,0.74845,0.74785,0.7483,3496400001.0
2008-01-24 00:10:00,0.74825,0.7485,0.7482,0.7483,2273099992.0
2008-01-24 00:15:00,0.7483,0.7484,0.7482,0.7483,1583600000.0
2008-01-24 00:20:00,0.7483,0.7483,0.7481,0.7483,1322400001.0
2008-01-24 00:25:00,0.7483,0.7483,0.748,0.74815,2572299998.0
2008-01-24 00:30:00,0.74815,0.74815,0.7478,0.748,2615300000.0
2008-01-24 00:35:00,0.748,0.748,0.74775,0.7479,3832400007.0
2008-01-24 00:40:00,0.7479,0.7479,0.74765,0.7477,2580699981.0
2008-01-24 00:45:00,0.7477,0.74785,0.74755,0.74775,2277299994.0
2008-01-24 00:50:00,0.74775,0.74785,0.74725,0.7478,3921299988.0
2008-01-24 00:55:00,0.7478,0.74785,0.7475,0.74775,1463300003.0
2008-01-24 01:00:00,0.74775,0.7479,0.7475,0.7479,2002699974.0
2008-01-24 01:05:00,0.7479,0.74795,0.7477,0.7479,2060099997.0
2008-01-24 01:10:00,0.7479,0.7479,0.7475,0.7476,3541699998.0
2008-01-24 01:15:00,0.7476,0.7477,0.74745,0.74755,3073900000.0
2008-01-24 01:20:00,0.74755,0.7476,0.7474,0.7475,2780899996.0
2008-01-24 01:25:00,0.74745,0.7477,0.7474,0.7475,2486200000.0
2008-01-24 01:30:00,0.7475,0.7476,0.7473,0.7476,3444800018.0
2008-01-24 01:35:00,0.7476,0.7476,0.74735,0.74745,2068499999.0
2008-01-24 01:40:00,0.74745,0.7475,0.7472,0.74745,1580899995.0
2008-01-24 01:45:00,0.7475,0.74755,0.7473,0.74745,2103500023.0
2008-01-24 01:50:00,0.74745,0.7477,0.74735,0.7477,2554200013.0
2008-01-24 01:55:00,0.7477,0.7477,0.74735,0.74735,2837700018.0
2008-01-24 02:00:00,0.7473,0.7475,0.7473,0.7475,2456800017.0
2008-01-24 02:05:00,0.7475,0.74755,0.7472,0.7472,3332799996.0
2008-01-24 02:10:00,0.7472,0.74735,0.7472,0.7473,6605099983.0
2008-01-24 02:15:00,0.7473,0.7473,0.747,0.7472,3124100015.0
2008-01-24 02:20:00,0.7472,0.74725,0.74705,0.74715,2283300012.0
2008-01-24 02:25:00,0.74715,0.74725,0.74705,0.7472,4669700045.0
2008-01-24 02:30:00,0.7472,0.7473,0.7471,0.7473,4070400019.0
2008-01-24 02:35:00,0.7473,0.74735,0.7472,0.7473,4495300024.0
2008-01-24 02:40:00,0.7473,0.74745,0.7472,0.7473,2254199987.0
2008-01-24 02:45:00,0.7473,0.74735,0.7471,0.7473,3961399997.0
2008-01-24 02:50:00,0.7473,0.74765,0.74725,0.74755,4513200003.0
2008-01-24 02:55:00,0.7476,0.74775,0.7472,0.7473,6414200033.0
2008-01-24 03:00:00,0.7473,0.74735,0.7471,0.7473,5142100009.0
2008-01-24 03:05:00,0.7473,0.7476,0.74725,0.74725,5572899984.0
2008-01-24 03:10:00,0.74725,0.74745,0.7472,0.74745,2026700008.0
2008-01-24 03:15:00,0.74745,0.7476,0.74735,0.74755,6866300006.0
2008-01-24 03:20:00,0.7475,0.7478,0.74745,0.7475,4839600044.0
2008-01-24 03:25:00,0.7475,0.74765,0.74745,0.7476,6738200096.0
2008-01-24 03:30:00,0.7476,0.74785,0.74755,0.74765,3045399996.0
2008-01-24 03:35:00,0.74765,0.7479,0.7476,0.74785,2970900016.0
2008-01-24 03:40:00,0.74785,0.7479,0.74765,0.74785,3133100009.0
2008-01-24 03:45:00,0.74785,0.7479,0.7477,0.74785,3190000012.0
2008-01-24 03:50:00,0.74785,0.74785,0.7477,0.7477,2783300015.0
2008-01-24 03:55:00,0.7477,0.74795,0.74765,0.7478,1514899999.0
2008-01-24 04:00:00,0.7478,0.7481,0.74765,0.74805,1178999988.0
2008-01-24 04:05:00,0.7481,0.7481,0.7478,0.74795,1647800004.0
2008-01-24 04:10:00,0.748,0.748,0.74775,0.74795,2159600012.0
2008-01-24 04:15:00,0.74795,0.7482,0.74775,0.7481,2555800013.0
2008-01-24 04:20:00,0.7481,0.74845,0.7479,0.74845,3636800018.0
2008-01-24 04:25:00,0.7484,0.74875,0.7483,0.7484,2765400010.0
2008-01-24 04:30:00,0.7487,0.74895,0.7487,0.7488,2524799985.0
2008-01-24 04:35:00,0.7488,0.7489,0.74865,0.74865,3430300017.0
2008-01-24 04:40:00,0.7487,0.7488,0.74835,0.7484,5521400047.0
2008-01-24 04:45:00,0.74845,0.74855,0.7482,0.7483,4176499986.0
2008-01-24 04:50:00,0.7483,0.7483,0.74815,0.74825,5277499952.0
2008-01-24 04:55:00,0.7482,0.7483,0.74795,0.74805,4109400003.0
2008-01-24 05:00:00,0.74805,0.7483,0.74805,0.74825,1069000000.0
2008-01-24 05:05:00,0.74825,0.7484,0.74815,0.74835,644900000.0
2008-01-24 05:10:00,0.74835,0.7484,0.74815,0.74835,1782499998.0
2008-01-24 05:15:00,0.74825,0.74855,0.74815,0.7485,1954199997.0
2008-01-24 05:20:00,0.7485,0.74855,0.7483,0.74845,2796900030.0
2008-01-24 05:25:00,0.74845,0.7485,0.74815,0.74845,2009500002.0
2008-01-24 05:30:00,0.74845,0.7485,0.7483,0.7485,2838199995.0
2008-01-24 05:35:00,0.7485,0.7485,0.74815,0.7483,2414700002.0
2008-01-24 05:40:00,0.7483,0.74835,0.74815,0.74835,1529000000.0
2008-01-24 05:45:00,0.74835,0.74835,0.74805,0.7482,1224300006.0
2008-01-24 05:50:00,0.7482,0.74825,0.7481,0.7482,297100000.0
2008-01-24 05:55:00,0.7482,0.7483,0.74805,0.74805,568900004.0
2008-01-24 06:00:00,0.74805,0.7482,0.74795,0.7482,1005599997.0
2008-01-24 06:05:00,0.7482,0.74825,0.74795,0.74795,1388100004.0
2008-01-24 06:10:00,0.74795,0.74815,0.74795,0.748,1441299999.0
2008-01-24 06:15:00,0.748,0.7481,0.74785,0.748,500300000.0
2008-01-24 06:20:00,0.748,0.748,0.74775,0.74795,1406299992.0
2008-01-24 06:25:00,0.74795,0.7481,0.74775,0.748,1005500010.0
2008-01-24 06:30:00,0.748,0.748,0.74765,0.7478,980499999.0
2008-01-24 06:35:00,0.7478,0.74815,0.74775,0.74795,2721399994.0
2008-01-24 06:40:00,0.74795,0.74805,0.74775,0.7479,832199996.0
2008-01-24 06:45:00,0.74785,0.74805,0.74765,0.7478,2530400002.0
2008-01-24 06:50:00,0.7478,0.7479,0.74765,0.74775,1302399996.0
2008-01-24 06:55:00,0.74775,0.74805,0.74755,0.74765,1714400004.0
2008-01-24 07:00:00,0.7476,0.74785,0.7475,0.74775,2268800006.0
2008-01-24 07:05:00,0.74775,0.74785,0.7475,0.7475,2458100011.0
2008-01-24 07:10:00,0.7475,0.74775,0.74735,0.74765,2454400031.0
2008-01-24 07:15:00,0.74765,0.74765,0.74745,0.7475,1170000003.0
2008-01-24 07:20:00,0.7475,0.7476,0.74745,0.7475,888399996.0
2008-01-24 07:25:00,0.7475,0.74765,0.74745,0.74755,998699992.0
2008-01-24 07:30:00,0.74755,0.74755,0.7474,0.7475,974199989.0
2008-01-24 07:35:00,0.7475,0.7477,0.7474,0.7475,2183500012.0
2008-01-24 07:40:00,0.7475,0.7477,0.74745,0.7476,1176600000.0
2008-01-24 07:45:00,0.7476,0.7477,0.74745,0.74765,1710500017.0
2008-01-24 07:50:00,0.74765,0.74765,0.74745,0.7476,547999994.0
2008-01-24 07:55:00,0.74755,0.7478,0.74745,0.74775,2654200020.0
2008-01-24 08:00:00,0.74775,0.74785,0.74755,0.7478,2574700005.0
2008-01-24 08:05:00,0.74775,0.74805,0.7476,0.74795,1921900001.0
2008-01-24 08:10:00,0.74805,0.74805,0.74775,0.74785,1305500008.0
2008-01-24 08:15:00,0.74785,0.7483,0.74775,0.74815,2512699981.0
2008-01-24 08:20:00,0.74815,0.74815,0.7478,0.74795,2569899993.0
2008-01-24 08:25:00,0.74795,0.74805,0.7478,0.74785,2460299947.0
2008-01-24 08:30:00,0.74785,0.748,0.74775,0.74785,1922399964.0
2008-01-24 08:35:00,0.748,0.7485,0.74775,0.7479,1021299995.0
2008-01-24 08:40:00,0.748,0.7482,0.74785,0.7479,1475899950.0
2008-01-24 08:45:00,0.7479,0.74825,0.7479,0.74815,1948099959.0
2008-01-24 08:50:00,0.74815,0.7484,0.7481,0.74815,1959299997.0
2008-01-24 08:55:00,0.74825,0.74825,0.74775,0.74795,1072799986.0
2008-01-24 09:00:00,0.7479,0.74845,0.74735,0.74835,2907150012.0
2008-01-24 09:05:00,0.7483,0.74855,0.74765,0.74775,5240900038.0
2008-01-24 09:10:00,0.7482,0.7483,0.74775,0.7478,6400000027.0
2008-01-24 09:15:00,0.7478,0.74845,0.7476,0.74835,5730600031.0
2008-01-24 09:20:00,0.74835,0.7484,0.74795,0.74805,6183999998.0
2008-01-24 09:25:00,0.7481,0.7484,0.74805,0.74825,5771200007.0
2008-01-24 09:30:00,0.74825,0.74855,0.7474,0.7482,7984900005.0
2008-01-24 09:35:00,0.7474,0.7486,0.7474,0.7485,4722500049.0
2008-01-24 09:40:00,0.747,0.74875,0.747,0.7485,7448200007.0
2008-01-24 09:45:00,0.7485,0.74865,0.7483,0.7484,5567300021.0
2008-01-24 09:50:00,0.74845,0.7485,0.7472,0.74735,5153699960.0
2008-01-24 09:55:00,0.74735,0.7475,0.74695,0.74735,4478664780.0
2008-01-24 10:00:00,0.74735,0.7484,0.74725,0.74795,8053000022.0
2008-01-24 10:05:00,0.74795,0.74855,0.74785,0.74825,7404000002.0
2008-01-24 10:10:00,0.7483,0.74835,0.7478,0.7479,2741400008.0
2008-01-24 10:15:00,0.7479,0.74815,0.7471,0.7472,5722300004.0
2008-01-24 10:20:00,0.7471,0.74715,0.7465,0.74715,8249199974.0
2008-01-24 10:25:00,0.74715,0.74745,0.74705,0.7473,4918000002.0
2008-01-24 10:30:00,0.7473,0.74765,0.7464,0.7464,7703900013.0
2008-01-24 10:35:00,0.7465,0.7471,0.7463,0.747,7819800020.0
2008-01-24 10:40:00,0.747,0.74725,0.74695,0.74715,5393200006.0
2008-01-24 10:45:00,0.74715,0.74765,0.7471,0.74755,3965900012.0
2008-01-24 10:50:00,0.74755,0.74765,0.7462,0.7463,3581799993.0
2008-01-24 10:55:00,0.7462,0.74785,0.7462,0.74775,2589300018.0
2008-01-24 11:00:00,0.7461,0.7485,0.746,0.74835,4482000002.0
2008-01-24 11:05:00,0.74835,0.74835,0.7461,0.7477,7583000014.0
2008-01-24 11:10:00,0.7476,0.74795,0.7465,0.7472,3689300044.0
2008-01-24 11:15:00,0.74725,0.7473,0.7469,0.7471,2720600003.0
2008-01-24 11:20:00,0.7471,0.74715,0.74645,0.74665,4703799991.0
2008-01-24 11:25:00,0.74665,0.74705,0.74615,0.74635,4029899990.0
2008-01-24 11:30:00,0.74635,0.748,0.74635,0.7479,5362299998.0
2008-01-24 11:35:00,0.74645,0.74655,0.7462,0.7465,4724399983.0
2008-01-24 11:40:00,0.7465,0.74665,0.74635,0.74645,9137700022.0
2008-01-24 11:45:00,0.74645,0.7467,0.7464,0.7467,2547099981.0
2008-01-24 11:50:00,0.7467,0.74675,0.74625,0.74635,2180199986.0
2008-01-24 11:55:00,0.74635,0.7464,0.7461,0.74615,2018700026.0
2008-01-24 12:00:00,0.7462,0.7462,0.7459,0.74615,4654399984.0
2008-01-24 12:05:00,0.74615,0.74645,0.74605,0.7463,3066799989.0
2008-01-24 12:10:00,0.7463,0.7467,0.7463,0.7466,1058299998.0
2008-01-24 12:15:00,0.7466,0.74715,0.7466,0.74705,5031600007.0
2008-01-24 12:20:00,0.7486,0.7487,0.74715,0.7486,5240900013.0
2008-01-24 12:25:00,0.7473,0.7479,0.7473,0.74765,4427400003.0
2008-01-24 12:30:00,0.7477,0.7481,0.74755,0.748,7340200021.0
2008-01-24 12:35:00,0.748,0.748,0.7477,0.7478,3488700019.0
2008-01-24 12:40:00,0.7478,0.7482,0.7476,0.7481,5972800015.0
2008-01-24 12:45:00,0.7481,0.7482,0.74805,0.7481,3947900015.0
2008-01-24 12:50:00,0.7481,0.74815,0.7473,0.7474,8203600006.0
2008-01-24 12:55:00,0.74745,0.748,0.74735,0.7479,3029900001.0
2008-01-24 13:00:00,0.7478,0.74795,0.74745,0.7478,5943399980.0
2008-01-24 13:05:00,0.7478,0.748,0.7476,0.74775,5328399974.0
2008-01-24 13:10:00,0.7478,0.74825,0.7476,0.7479,7508200003.0
2008-01-24 13:15:00,0.748,0.74875,0.7478,0.7487,5600000009.0
2008-01-24 13:20:00,0.7487,0.74885,0.74835,0.7486,5243200013.0
2008-01-24 13:25:00,0.74855,0.7489,0.7485,0.74875,6302000016.0
2008-01-24 13:30:00,0.7488,0.74885,0.7471,0.7481,8113299982.0
2008-01-24 13:35:00,0.7481,0.74825,0.74685,0.7475,5479000009.0
2008-01-24 13:40:00,0.7475,0.7477,0.7473,0.7476,3592700020.0
2008-01-24 13:45:00,0.74755,0.7476,0.74715,0.7475,6056600012.0
2008-01-24 13:50:00,0.7475,0.7479,0.7474,0.74745,4743000004.0
2008-01-24 13:55:00,0.74745,0.74765,0.7468,0.7468,5133499971.0
2008-01-24 14:00:00,0.7475,0.7479,0.7475,0.7477,6196199978.0
2008-01-24 14:05:00,0.74775,0.748,0.7475,0.74765,5369299976.0
2008-01-24 14:10:00,0.74765,0.7481,0.7476,0.74805,3509500014.0
2008-01-24 14:15:00,0.74805,0.74805,0.7473,0.7474,3871700029.0
2008-01-24 14:20:00,0.7474,0.74765,0.74725,0.74755,4326599962.0
2008-01-24 14:25:00,0.74755,0.7476,0.7471,0.74715,3389799984.0
2008-01-24 14:30:00,0.74715,0.74735,0.747,0.7473,4844499997.0
2008-01-24 14:35:00,0.7473,0.7476,0.7469,0.7469,4448200028.0
2008-01-24 14:40:00,0.74735,0.7475,0.74725,0.74735,3016900001.0
2008-01-24 14:45:00,0.7474,0.7474,0.74665,0.7473,3603700005.0
2008-01-24 14:50:00,0.74695,0.74715,0.74675,0.747,3756000014.0
2008-01-24 14:55:00,0.747,0.74715,0.7467,0.7469,5373700023.0
2008-01-24 15:00:00,0.7469,0.74715,0.7468,0.747,3001999991.0
2008-01-24 15:05:00,0.747,0.747,0.74675,0.74675,4035300018.0
2008-01-24 15:10:00,0.74675,0.747,0.7467,0.74675,6480900023.0
2008-01-24 15:15:00,0.7472,0.7472,0.7466,0.7467,7818999956.0
2008-01-24 15:20:00,0.7467,0.7476,0.74665,0.7469,5661500008.0
2008-01-24 15:25:00,0.7478,0.7478,0.7465,0.74675,1882300007.0
2008-01-24 15:30:00,0.74675,0.7471,0.74655,0.747,4328599992.0
2008-01-24 15:35:00,0.74705,0.7474,0.74695,0.74695,5038700006.0
2008-01-24 15:40:00,0.74695,0.74735,0.7469,0.7473,3126600019.0
2008-01-24 15:45:00,0.7473,0.7475,0.74725,0.74725,3231100002.0
2008-01-24 15:50:00,0.7473,0.748,0.74725,0.7478,3732100001.0
2008-01-24 15:55:00,0.7478,0.7478,0.7473,0.7473,6332200007.0
2008-01-24 16:00:00,0.7472,0.7476,0.747,0.7474,6249899984.0
2008-01-24 16:05:00,0.7473,0.7479,0.7472,0.7478,8251799997.0
2008-01-24 16:10:00,0.7477,0.748,0.7471,0.7471,5451499963.0
2008-01-24 16:15:00,0.7471,0.7475,0.747,0.7475,6787700009.0
2008-01-24 16:20:00,0.74715,0.7478,0.747,0.74775,6179700022.0
2008-01-24 16:25:00,0.7473,0.7476,0.7472,0.7476,4371599988.0
2008-01-24 16:30:00,0.7475,0.7477,0.747,0.7471,5057699988.0
2008-01-24 16:35:00,0.7472,0.74775,0.747,0.74715,4628999999.0
2008-01-24 16:40:00,0.7472,0.7474,0.74695,0.74725,7296899980.0
2008-01-24 16:45:00,0.74725,0.7475,0.74705,0.74725,2091800007.0
2008-01-24 16:50:00,0.74725,0.7473,0.7467,0.7467,6125400014.0
2008-01-24 16:55:00,0.7468,0.74725,0.7461,0.74705,6860900025.0
2008-01-24 17:00:00,0.74705,0.7475,0.74705,0.74735,3574600014.0
2008-01-24 17:05:00,0.74735,0.7479,0.74715,0.7477,6639300019.0
2008-01-24 17:10:00,0.7477,0.74805,0.74735,0.74745,6216699995.0
2008-01-24 17:15:00,0.7473,0.74755,0.7466,0.74745,6057499995.0
2008-01-24 17:20:00,0.74745,0.7475,0.74705,0.74715,6936600011.0
2008-01-24 17:25:00,0.74715,0.74775,0.74715,0.74755,7570099982.0
2008-01-24 17:30:00,0.74755,0.74755,0.74695,0.74715,3568000016.0
2008-01-24 17:35:00,0.74715,0.7474,0.74715,0.74725,3731700037.0
2008-01-24 17:40:00,0.74725,0.7476,0.74725,0.74735,4796800006.0
2008-01-24 17:45:00,0.74735,0.7474,0.74695,0.74715,2746100006.0
2008-01-24 17:50:00,0.74715,0.7472,0.7467,0.7468,5596099962.0
2008-01-24 17:55:00,0.7468,0.7469,0.74595,0.74605,8590399936.0
2008-01-24 18:00:00,0.74605,0.7465,0.74605,0.7463,4903899994.0
2008-01-24 18:05:00,0.7463,0.7464,0.74615,0.74635,6491999987.0
2008-01-24 18:10:00,0.7471,0.7471,0.74635,0.74665,8122000024.0
2008-01-24 18:15:00,0.7471,0.7471,0.7469,0.747,6964500050.0
2008-01-24 18:20:00,0.7469,0.7471,0.7466,0.74665,6674600041.0
2008-01-24 18:25:00,0.7466,0.7472,0.7466,0.7472,5421299981.0
2008-01-24 18:30:00,0.747,0.74715,0.7469,0.74715,4759700012.0
2008-01-24 18:35:00,0.74715,0.7472,0.74685,0.74695,6331600012.0
2008-01-24 18:40:00,0.747,0.74705,0.7468,0.747,6622800004.0
2008-01-24 18:45:00,0.747,0.74725,0.74695,0.7472,7832449971.0
2008-01-24 18:50:00,0.7472,0.74745,0.7472,0.7474,7299899962.0
2008-01-24 18:55:00,0.7473,0.7474,0.7466,0.74675,7689899995.0
2008-01-24 19:00:00,0.7467,0.74695,0.74665,0.74685,5042700021.0
2008-01-24 19:05:00,0.74685,0.7474,0.74685,0.747,8688900022.0
2008-01-24 19:10:00,0.747,0.7473,0.7469,0.74715,6606100015.0
2008-01-24 19:15:00,0.74715,0.74715,0.7469,0.747,3362400017.0
2008-01-24 19:20:00,0.747,0.74735,0.7469,0.74715,3162399993.0
2008-01-24 19:25:00,0.74715,0.7473,0.7469,0.74705,5664700009.0
2008-01-24 19:30:00,0.74705,0.74715,0.7469,0.7471,2338699997.0
2008-01-24 19:35:00,0.7471,0.7473,0.74695,0.74725,5450200016.0
2008-01-24 19:40:00,0.74725,0.7475,0.7472,0.7475,4389299961.0
2008-01-24 19:45:00,0.7475,0.7475,0.7472,0.7474,6740299990.0
2008-01-24 19:50:00,0.7474,0.74745,0.74725,0.7474,5998600006.0
2008-01-24 19:55:00,0.7474,0.74745,0.7472,0.7474,5247100001.0
2008-01-24 20:00:00,0.7474,0.7475,0.74725,0.74725,4998600026.0
2008-01-24 20:05:00,0.7473,0.74755,0.74725,0.7473,3562099997.0
2008-01-24 20:10:00,0.74735,0.74765,0.74725,0.7475,3215399984.0
2008-01-24 20:15:00,0.7475,0.74765,0.74705,0.7473,2463700019.0
2008-01-24 20:20:00,0.7473,0.7474,0.74725,0.74735,4176099993.0
2008-01-24 20:25:00,0.74735,0.74755,0.7473,0.7474,2008700000.0
2008-01-24 20:30:00,0.7474,0.7476,0.74725,0.74725,4820299967.0
2008-01-24 20:35:00,0.74725,0.74755,0.74725,0.7474,6318699971.0
2008-01-24 20:40:00,0.7474,0.7475,0.74725,0.7474,3511199956.0
2008-01-24 20:45:00,0.7474,0.74795,0.74735,0.74785,2953499989.0
2008-01-24 20:50:00,0.74785,0.74805,0.74765,0.74785,3632499998.0
2008-01-24 20:55:00,0.7479,0.74795,0.7477,0.74785,4214500017.0
2008-01-24 21:00:00,0.7479,0.7479,0.74765,0.74785,3243600019.0
2008-01-24 21:05:00,0.74775,0.74815,0.74775,0.7478,4335600022.0
2008-01-24 21:10:00,0.74785,0.7479,0.7477,0.7479,5150100025.0
2008-01-24 21:15:00,0.7479,0.7482,0.7477,0.74775,5448000008.0
2008-01-24 21:20:00,0.74775,0.74795,0.7477,0.74785,5409800019.0
2008-01-24 21:25:00,0.74785,0.74785,0.74755,0.74755,3624100016.0
2008-01-24 21:30:00,0.74755,0.7476,0.74745,0.74745,5187300012.0
2008-01-24 21:35:00,0.74745,0.74755,0.74735,0.74745,5066300012.0
2008-01-24 21:40:00,0.7474,0.74745,0.7473,0.74735,4233200036.0
2008-01-24 21:45:00,0.74735,0.7475,0.7473,0.7474,7210199977.0
2008-01-24 21:50:00,0.7474,0.74745,0.7466,0.7467,6045899999.0
2008-01-24 21:55:00,0.7473,0.74735,0.7472,0.7473,6654100014.0
2008-01-24 22:00:00,0.7473,0.74755,0.7469,0.74755,7875000013.0
2008-01-24 22:05:00,0.74755,0.74755,0.747,0.747,5267599997.0
2008-01-24 22:10:00,0.74715,0.74715,0.747,0.7471,5020400027.0
2008-01-24 22:15:00,0.74715,0.74715,0.7467,0.7468,3541700002.0
2008-01-24 22:20:00,0.7468,0.74685,0.7463,0.74635,7583899924.0
2008-01-24 22:25:00,0.74635,0.74655,0.7461,0.74625,5894699983.0
2008-01-24 22:30:00,0.74625,0.74635,0.7461,0.74615,2014799973.0
2008-01-24 22:35:00,0.74615,0.7463,0.7459,0.74615,5245899970.0
2008-01-24 22:40:00,0.74615,0.74635,0.7461,0.74635,5291399990.0
2008-01-24 22:45:00,0.7463,0.7466,0.74625,0.7465,5777500022.0
2008-01-24 22:50:00,0.74645,0.74675,0.74645,0.74675,5472199955.0
2008-01-24 22:55:00,0.74675,0.74695,0.7466,0.7469,4392300000.0
2008-01-24 23:00:00,0.74695,0.7471,0.7468,0.74705,3744499989.0
2008-01-24 23:05:00,0.74705,0.7472,0.74685,0.74705,4391299992.0
2008-01-24 23:10:00,0.747,0.74705,0.74665,0.7467,2511599981.0
2008-01-24 23:15:00,0.7467,0.74675,0.74645,0.7465,4169199985.0
2008-01-24 23:20:00,0.7465,0.74675,0.7465,0.7465,6967999998.0
2008-01-24 23:25:00,0.74655,0.7468,0.74635,0.7466,5688300002.0
2008-01-24 23:30:00,0.74665,0.74675,0.7466,0.74665,4843100020.0
2008-01-24 23:35:00,0.74665,0.7469,0.74655,0.74665,4630202449.0
2008-01-24 23:40:00,0.74665,0.74665,0.7465,0.74655,3414500038.0
2008-01-24 23:45:00,0.74655,0.74675,0.74645,0.74655,3117400006.0
2008-01-24 23:50:00,0.74655,0.74665,0.74635,0.74645,4856899995.0
2008-01-24 23:55:00,0.74645,0.74655,0.74625,0.7463,3970999981.0
2008-01-25 00:00:00,0.7463,0.7466,0.7462,0.7463,3292999962.0
2008-01-25 00:05:00,0.7464,0.7467,0.7464,0.7466,2622899993.0
2008-01-25 00:10:00,0.7466,0.7467,0.7464,0.74655,2394400013.0
2008-01-25 00:15:00,0.74655,0.7466,0.74645,0.7466,1662899989.0
2008-01-25 00:20:00,0.7466,0.74675,0.7465,0.7467,2230800007.0
2008-01-25 00:25:00,0.7467,0.7469,0.7466,0.7467,3105900022.0
2008-01-25 00:30:00,0.7467,0.74695,0.7467,0.74695,1599500003.0
2008-01-25 00:35:00,0.74695,0.7471,0.74675,0.74675,1168900002.0
2008-01-25 00:40:00,0.74675,0.747,0.7466,0.7467,3214800002.0
2008-01-25 00:45:00,0.74675,0.7471,0.7467,0.7469,3699599988.0
2008-01-25 00:50:00,0.7469,0.747,0.74665,0.74675,1484300002.0
2008-01-25 00:55:00,0.7468,0.747,0.74665,0.7469,3453999965.0
2008-01-25 01:00:00,0.7469,0.74695,0.74675,0.7468,3482099992.0
2008-01-25 01:05:00,0.7468,0.7472,0.7468,0.7471,2097800016.0
2008-01-25 01:10:00,0.74705,0.74705,0.7468,0.74695,1692100004.0
2008-01-25 01:15:00,0.74695,0.747,0.7468,0.747,1323599988.0
2008-01-25 01:20:00,0.747,0.7471,0.7469,0.7471,1035900012.0
2008-01-25 01:25:00,0.7471,0.74715,0.74695,0.7471,2190000002.0
2008-01-25 01:30:00,0.7471,0.7472,0.747,0.7471,1366800000.0
2008-01-25 01:35:00,0.7471,0.7471,0.7467,0.74685,1742600006.0
2008-01-25 01:40:00,0.74685,0.74685,0.74665,0.7468,1466999994.0
2008-01-25 01:45:00,0.7468,0.74715,0.7467,0.74705,2078199997.0
2008-01-25 01:50:00,0.74705,0.7471,0.7469,0.74705,322700000.0
2008-01-25 01:55:00,0.74705,0.7471,0.74665,0.7468,2968199993.0
2008-01-25 02:00:00,0.74675,0.74715,0.74675,0.74705,4903500023.0
2008-01-25 02:05:00,0.747,0.7472,0.74695,0.747,5944000081.0
2008-01-25 02:10:00,0.747,0.7471,0.74685,0.7469,3724300016.0
2008-01-25 02:15:00,0.7469,0.7474,0.7469,0.74715,6499400008.0
2008-01-25 02:20:00,0.74715,0.74725,0.7471,0.7472,3981600021.0
2008-01-25 02:25:00,0.74715,0.7472,0.74705,0.7472,1059600001.0
2008-01-25 02:30:00,0.7472,0.7472,0.747,0.7472,1479000003.0
2008-01-25 02:35:00,0.7471,0.7472,0.74675,0.74695,4410400007.0
2008-01-25 02:40:00,0.74695,0.74705,0.7469,0.747,5467199937.0
2008-01-25 02:45:00,0.74705,0.74775,0.74705,0.7474,6616800023.0
2008-01-25 02:50:00,0.74745,0.74755,0.74705,0.74715,1908400013.0
2008-01-25 02:55:00,0.7471,0.74725,0.74695,0.7471,4465700004.0
2008-01-25 03:00:00,0.7471,0.7471,0.74685,0.747,6492699984.0
2008-01-25 03:05:00,0.74695,0.747,0.74675,0.74675,4551700007.0
2008-01-25 03:10:00,0.74675,0.74695,0.7467,0.7469,3947000005.0
2008-01-25 03:15:00,0.7469,0.74695,0.74655,0.74665,3759599997.0
2008-01-25 03:20:00,0.74665,0.7469,0.74665,0.7468,2695099995.0
2008-01-25 03:25:00,0.7468,0.7469,0.74655,0.7467,5603599975.0
2008-01-25 03:30:00,0.7467,0.7468,0.7466,0.74665,3096199987.0
2008-01-25 03:35:00,0.74665,0.747,0.7466,0.7469,4163400027.0
2008-01-25 03:40:00,0.7469,0.747,0.74675,0.74695,5400800000.0
2008-01-25 03:45:00,0.74695,0.74695,0.74675,0.74685,2132499981.0
2008-01-25 03:50:00,0.74685,0.7469,0.74665,0.74685,2639999996.0
2008-01-25 03:55:00,0.74685,0.74695,0.7467,0.7469,2611699989.0
2008-01-25 04:00:00,0.7468,0.74715,0.74675,0.747,2588399987.0
2008-01-25 04:05:00,0.7469,0.748,0.7469,0.7472,4350500003.0
2008-01-25 04:10:00,0.7472,0.74725,0.74705,0.74725,2211999992.0
2008-01-25 04:15:00,0.74725,0.7473,0.74695,0.74695,1988300003.0
2008-01-25 04:20:00,0.74695,0.74705,0.7469,0.747,2747500030.0
2008-01-25 04:25:00,0.747,0.74705,0.7468,0.747,2994399996.0
2008-01-25 04:30:00,0.747,0.7471,0.7467,0.74695,2668000011.0
2008-01-25 04:35:00,0.74695,0.74705,0.74675,0.74685,3618599999.0
2008-01-25 04:40:00,0.74685,0.74685,0.74665,0.7467,4112199998.0
2008-01-25 04:45:00,0.7467,0.7468,0.7466,0.7466,3737800002.0
2008-01-25 04:50:00,0.74655,0.74675,0.7465,0.7466,4942500063.0
2008-01-25 04:55:00,0.7466,0.74665,0.74625,0.74645,3275699998.0
2008-01-25 05:00:00,0.74645,0.74655,0.7463,0.7464,2695199970.0
2008-01-25 05:05:00,0.7464,0.74645,0.7462,0.7463,2352699988.0
2008-01-25 05:10:00,0.7463,0.7463,0.74615,0.74625,2467500000.0
2008-01-25 05:15:00,0.74625,0.74645,0.74615,0.7462,5165400011.0
2008-01-25 05:20:00,0.7462,0.7463,0.7461,0.7462,4938999998.0
2008-01-25 05:25:00,0.7462,0.74645,0.74615,0.7464,3993099980.0
2008-01-25 05:30:00,0.74635,0.7464,0.7463,0.7463,1633700002.0
2008-01-25 05:35:00,0.74635,0.7465,0.74625,0.74635,2457300014.0
2008-01-25 05:40:00,0.74635,0.7465,0.7463,0.74645,4006700018.0
2008-01-25 05:45:00,0.74645,0.74645,0.74625,0.74625,4732099928.0
2008-01-25 05:50:00,0.74615,0.7463,0.74615,0.7462,2863399986.0
2008-01-25 05:55:00,0.74615,0.7465,0.74615,0.7464,1964499991.0
2008-01-25 06:00:00,0.7464,0.74645,0.74615,0.74635,3240600024.0
2008-01-25 06:05:00,0.74635,0.74645,0.7462,0.7464,1951699998.0
2008-01-25 06:10:00,0.7464,0.7465,0.74625,0.7464,2670599984.0
2008-01-25 06:15:00,0.7464,0.7464,0.74615,0.74625,4329399982.0
2008-01-25 06:20:00,0.74625,0.74635,0.7462,0.7463,2576199970.0
2008-01-25 06:25:00,0.7463,0.7463,0.74615,0.7462,2926899992.0
2008-01-25 06:30:00,0.7462,0.74625,0.7459,0.746,4487399984.0
2008-01-25 06:35:00,0.746,0.746,0.7457,0.7458,5113999984.0
2008-01-25 06:40:00,0.7458,0.7459,0.7457,0.7458,2711800006.0
2008-01-25 06:45:00,0.7458,0.74585,0.7448,0.7456,6848700006.0
2008-01-25 06:50:00,0.7456,0.7457,0.7454,0.7455,5310700028.0
2008-01-25 06:55:00,0.7455,0.7456,0.74525,0.7453,3496499977.0
2008-01-25 07:00:00,0.7453,0.7456,0.7453,0.7455,4147200007.0
2008-01-25 07:05:00,0.7455,0.74555,0.74535,0.7455,4607900024.0
2008-01-25 07:10:00,0.7455,0.7455,0.74525,0.7453,5971400073.0
2008-01-25 07:15:00,0.7453,0.7453,0.74455,0.7447,5745700014.0
2008-01-25 07:20:00,0.7447,0.7448,0.74455,0.7447,5100199995.0
2008-01-25 07:25:00,0.7447,0.7448,0.7445,0.7446,6659700008.0
2008-01-25 07:30:00,0.746,0.746,0.7447,0.7458,5432499945.0
2008-01-25 07:35:00,0.7448,0.7458,0.7446,0.7449,8417400008.0
2008-01-25 07:40:00,0.7449,0.745,0.74475,0.7448,6600399998.0
2008-01-25 07:45:00,0.7448,0.7448,0.7446,0.74475,2601800009.0
2008-01-25 07:50:00,0.74475,0.7451,0.74475,0.74485,6724700029.0
2008-01-25 07:55:00,0.7459,0.7461,0.7448,0.7449,8585299977.0
2008-01-25 08:00:00,0.7449,0.74535,0.7449,0.74535,5168900004.0
2008-01-25 08:05:00,0.74535,0.7461,0.7453,0.74565,8047200029.0
2008-01-25 08:10:00,0.746,0.746,0.7454,0.7456,9231399983.0
2008-01-25 08:15:00,0.7456,0.74575,0.74545,0.74565,7500100013.0
2008-01-25 08:20:00,0.74565,0.7458,0.7456,0.7456,3586099980.0
2008-01-25 08:25:00,0.7456,0.746,0.7455,0.7459,3736999991.0
2008-01-25 08:30:00,0.7459,0.7461,0.7445,0.74565,6416900031.0
2008-01-25 08:35:00,0.74565,0.7459,0.7456,0.7457,6131799976.0
2008-01-25 08:40:00,0.7457,0.7459,0.7456,0.7457,4180200007.0
2008-01-25 08:45:00,0.7457,0.7458,0.74565,0.7457,5899600000.0
2008-01-25 08:50:00,0.7457,0.7459,0.74565,0.74575,4564600004.0
2008-01-25 08:55:00,0.74575,0.7462,0.74575,0.746,6479499957.0
2008-01-25 09:00:00,0.746,0.7461,0.7459,0.746,5480099996.0
2008-01-25 09:05:00,0.7441,0.7461,0.7441,0.7445,8497399944.0
2008-01-25 09:10:00,0.7444,0.7445,0.7437,0.7437,9059000005.0
2008-01-25 09:15:00,0.7436,0.7453,0.7436,0.7452,8467500012.0
2008-01-25 09:20:00,0.7452,0.74525,0.7436,0.7449,7238899900.0
2008-01-25 09:25:00,0.7449,0.74495,0.74435,0.7446,6148199989.0
2008-01-25 09:30:00,0.7446,0.7447,0.7443,0.7446,8704100019.0
2008-01-25 09:35:00,0.7446,0.7446,0.7432,0.7441,3461199993.0
2008-01-25 09:40:00,0.74415,0.7442,0.7433,0.7439,9033999963.0
2008-01-25 09:45:00,0.74425,0.7444,0.7437,0.7441,7898600016.0
2008-01-25 09:50:00,0.7441,0.7447,0.74375,0.74385,6858800027.0
2008-01-25 09:55:00,0.7441,0.7442,0.7436,0.7437,7953700011.0
2008-01-25 10:00:00,0.7438,0.7444,0.7438,0.7441,8933799977.0
2008-01-25 10:05:00,0.744,0.74445,0.744,0.7444,7696299933.0
2008-01-25 10:10:00,0.7445,0.7446,0.7437,0.7437,6117599986.0
2008-01-25 10:15:00,0.7447,0.7448,0.7435,0.7439,9015799929.0
2008-01-25 10:20:00,0.7443,0.7444,0.74365,0.744,7581400026.0
2008-01-25 10:25:00,0.74375,0.7438,0.7436,0.7437,6005300001.0
2008-01-25 10:30:00,0.7437,0.7444,0.74305,0.7444,7725499953.0
2008-01-25 10:35:00,0.7433,0.7445,0.7432,0.7445,5406899971.0
2008-01-25 10:40:00,0.7444,0.7446,0.7432,0.744,7640000018.0
2008-01-25 10:45:00,0.7441,0.7442,0.74365,0.7438,5113600072.0
2008-01-25 10:50:00,0.7438,0.74455,0.7435,0.74395,7032699978.0
2008-01-25 10:55:00,0.7435,0.7438,0.7435,0.7437,10128499925.0
2008-01-25 11:00:00,0.7436,0.7441,0.7435,0.7438,9315899935.0
2008-01-25 11:05:00,0.7439,0.7445,0.7436,0.7445,6477599960.0
2008-01-25 11:10:00,0.7436,0.7447,0.7435,0.7436,8908399912.0
2008-01-25 11:15:00,0.74475,0.7448,0.7437,0.7438,9877399971.0
2008-01-25 11:20:00,0.7437,0.7444,0.7437,0.7437,7751399921.0
2008-01-25 11:25:00,0.744,0.7442,0.7437,0.74415,8107599943.0
2008-01-25 11:30:00,0.74415,0.7444,0.74405,0.7444,6687700000.0
2008-01-25 11:35:00,0.7444,0.7445,0.743,0.7432,5724599964.0
2008-01-25 11:40:00,0.7445,0.7446,0.7431,0.744,7034899985.0
2008-01-25 11:45:00,0.744,0.7442,0.74348,0.744,5435399994.0
2008-01-25 11:50:00,0.7434,0.7436,0.7432,0.7435,10595000040.0
2008-01-25 11:55:00,0.7436,0.74375,0.7431,0.7437,10595000040.0
2008-01-25 12:00:00,0.7426,0.74385,0.7426,0.7438,9704499640.0
2008-01-25 12:05:00,0.7438,0.7438,0.74355,0.7437,6841299941.0
2008-01-25 12:10:00,0.7438,0.7439,0.74355,0.7436,7240399907.0
2008-01-25 12:15:00,0.7436,0.744,0.7436,0.7438,3526200004.0
2008-01-25 12:20:00,0.7438,0.7439,0.74365,0.7438,5701599958.0
2008-01-25 12:25:00,0.7438,0.744,0.74365,0.744,6813999913.0
2008-01-25 12:30:00,0.74375,0.744,0.7434,0.7434,5629299968.0
2008-01-25 12:35:00,0.7434,0.7438,0.7429,0.7431,8441300031.0
2008-01-25 12:40:00,0.7436,0.7439,0.7436,0.7437,8937000020.0
2008-01-25 12:45:00,0.7436,0.7442,0.7436,0.7441,8937000020.0
2008-01-25 12:50:00,0.744,0.7441,0.7434,0.7436,8937000020.0
2008-01-25 12:55:00,0.7436,0.74365,0.7432,0.7432,8127199989.0
2008-01-25 13:00:00,0.7433,0.7435,0.7431,0.7435,7339499971.0
2008-01-25 13:05:00,0.7434,0.7437,0.7433,0.7436,6617099986.0
2008-01-25 13:10:00,0.7435,0.7439,0.7435,0.7435,7190899966.0
2008-01-25 13:15:00,0.7435,0.7436,0.7433,0.74345,7448299974.0
2008-01-25 13:20:00,0.744,0.7441,0.7437,0.74395,7242699969.0
2008-01-25 13:25:00,0.7441,0.7442,0.7438,0.7439,7535499875.0
2008-01-25 13:30:00,0.744,0.7441,0.74385,0.74395,6847499895.0
2008-01-25 13:35:00,0.74395,0.74395,0.74355,0.7437,5776799972.0
2008-01-25 13:40:00,0.7437,0.7439,0.7435,0.7438,3902499981.0
2008-01-25 13:45:00,0.7438,0.7443,0.74375,0.74405,4809299994.0
2008-01-25 13:50:00,0.7432,0.7439,0.743,0.7435,8884300039.0
2008-01-25 13:55:00,0.7435,0.7436,0.743,0.7431,9200800018.0
2008-01-25 14:00:00,0.743,0.7436,0.7429,0.743,8953699995.0
2008-01-25 14:05:00,0.7429,0.7436,0.7428,0.7436,7324699908.0
2008-01-25 14:10:00,0.7436,0.7441,0.7423,0.744,7990200028.0
2008-01-25 14:15:00,0.7424,0.7442,0.7421,0.7441,8246000005.0
2008-01-25 14:20:00,0.7441,0.7443,0.7419,0.7442,8668400058.0
2008-01-25 14:25:00,0.7442,0.7442,0.7417,0.7417,7509099983.0
2008-01-25 14:30:00,0.7418,0.7438,0.7418,0.7422,4804600020.0
2008-01-25 14:35:00,0.7439,0.744,0.742,0.7436,5454000049.0
2008-01-25 14:40:00,0.7436,0.7438,0.7418,0.7436,5307700014.0
2008-01-25 14:45:00,0.7436,0.7436,0.7419,0.742,5786600023.0
2008-01-25 14:50:00,0.7419,0.7432,0.7409,0.7411,6874400010.0
2008-01-25 14:55:00,0.743,0.7432,0.7408,0.741,7513900053.0
2008-01-25 15:00:00,0.7431,0.7432,0.7413,0.743,4413400002.0
2008-01-25 15:05:00,0.7417,0.7426,0.7417,0.7425,7305500016.0
2008-01-25 15:10:00,0.7425,0.7426,0.7418,0.7419,9244500012.0
2008-01-25 15:15:00,0.7423,0.7425,0.7418,0.7422,6770400077.0
2008-01-25 15:20:00,0.7422,0.7423,0.74145,0.7415,7590300002.0
2008-01-25 15:25:00,0.7419,0.742,0.7416,0.742,6953799895.0
2008-01-25 15:30:00,0.7419,0.7423,0.7415,0.7415,7752599977.0
2008-01-25 15:35:00,0.7416,0.74215,0.7415,0.74205,7625199939.0
2008-01-25 15:40:00,0.7418,0.7419,0.7417,0.7417,4370900034.0
2008-01-25 15:45:00,0.7419,0.7419,0.7417,0.7417,10132999810.0
2008-01-25 15:50:00,0.742,0.742,0.7408,0.7415,10381799904.0
2008-01-25 15:55:00,0.7416,0.7416,0.7409,0.741,8572700064.0
2008-01-25 16:00:00,0.741,0.7418,0.74095,0.7418,6618999961.0
2008-01-25 16:05:00,0.7419,0.742,0.74175,0.7419,8567999990.0
2008-01-25 16:10:00,0.7418,0.7421,0.7417,0.74195,8322499897.0
2008-01-25 16:15:00,0.742,0.742,0.7413,0.7414,8686799993.0
2008-01-25 16:20:00,0.7421,0.7422,0.742,0.7421,4762100002.0
2008-01-25 16:25:00,0.7421,0.7422,0.7413,0.7421,7243499950.0
2008-01-25 16:30:00,0.7421,0.7421,0.7415,0.7416,7182800020.0
2008-01-25 16:35:00,0.7416,0.7419,0.74155,0.7418,5835100008.0
2008-01-25 16:40:00,0.7415,0.7418,0.7414,0.7416,8362000008.0
2008-01-25 16:45:00,0.7417,0.7419,0.7416,0.7418,6265799975.0
2008-01-25 16:50:00,0.7418,0.7418,0.7413,0.7415,8963899993.0
2008-01-25 16:55:00,0.7415,0.7416,0.7408,0.7409,6594699970.0
2008-01-25 17:00:00,0.741,0.74185,0.7409,0.7412,5075400016.0
2008-01-25 17:05:00,0.7411,0.742,0.7411,0.7416,7329200007.0
2008-01-25 17:10:00,0.7417,0.7419,0.7416,0.7419,8166800005.0
2008-01-25 17:15:00,0.7418,0.7421,0.7413,0.7421,7139800001.0
2008-01-25 17:20:00,0.7415,0.7424,0.7414,0.7424,8394999966.0
2008-01-25 17:25:00,0.7425,0.7425,0.7413,0.7416,9176000020.0
2008-01-25 17:30:00,0.7424,0.7427,0.74155,0.7422,6776700013.0
2008-01-25 17:35:00,0.7423,0.7423,0.7419,0.7422,5828400031.0
2008-01-25 17:40:00,0.7417,0.7423,0.7415,0.7421,6683400011.0
2008-01-25 17:45:00,0.7422,0.7422,0.7417,0.7418,6134200069.0
2008-01-25 17:50:00,0.7419,0.742,0.7411,0.7412,8620600048.0
2008-01-25 17:55:00,0.7413,0.7413,0.7409,0.741,9395500074.0
2008-01-25 18:00:00,0.7411,0.7413,0.741,0.7412,10735500105.0
2008-01-25 18:05:00,0.7412,0.7417,0.74115,0.7417,7456899968.0
2008-01-25 18:10:00,0.7414,0.7421,0.7414,0.742,9982099918.0
2008-01-25 18:15:00,0.742,0.742,0.7415,0.7416,7097099969.0
2008-01-25 18:20:00,0.74205,0.7425,0.7418,0.7425,7354599980.0
2008-01-25 18:25:00,0.7425,0.7426,0.7413,0.7413,7018400030.0
2008-01-25 18:30:00,0.7414,0.7426,0.741,0.7411,6971200025.0
2008-01-25 18:35:00,0.74225,0.7423,0.7419,0.7422,7098700024.0
2008-01-25 18:40:00,0.7411,0.74235,0.741,0.7422,7172599984.0
2008-01-25 18:45:00,0.7422,0.7422,0.7418,0.7419,7216800007.0
2008-01-25 18:50:00,0.7409,0.7414,0.7409,0.7412,6031699993.0
2008-01-25 18:55:00,0.7412,0.7417,0.7411,0.7417,9459599941.0
2008-01-25 19:00:00,0.74095,0.7418,0.74095,0.7411,7049999967.0
2008-01-25 19:05:00,0.7418,0.7418,0.7413,0.7414,5584999953.0
2008-01-25 19:10:00,0.7414,0.7418,0.7414,0.7417,4851500008.0
2008-01-25 19:15:00,0.7417,0.7418,0.74155,0.7416,2939300024.0
2008-01-25 19:20:00,0.7416,0.7418,0.74155,0.74165,6413300011.0
2008-01-25 19:25:00,0.74145,0.7416,0.7414,0.7415,5830999948.0
2008-01-25 19:30:00,0.7414,0.7415,0.74115,0.7412,5839000020.0
2008-01-25 19:35:00,0.7412,0.7413,0.7411,0.7412,5365100007.0
2008-01-25 19:40:00,0.7412,0.7412,0.7411,0.7411,3271999987.0
2008-01-25 19:45:00,0.7411,0.7412,0.741,0.7411,2996899991.0
2008-01-25 19:50:00,0.7411,0.7411,0.7407,0.741,5052899999.0
2008-01-25 19:55:00,0.7409,0.7418,0.7406,0.7418,6951899994.0
2008-01-25 20:00:00,0.74175,0.742,0.7406,0.74165,6578900011.0
2008-01-25 20:05:00,0.74165,0.7418,0.74145,0.7417,5847699990.0
2008-01-25 20:10:00,0.7417,0.7418,0.7416,0.7418,3329699999.0
2008-01-25 20:15:00,0.7418,0.7418,0.7416,0.7418,4523400063.0
2008-01-25 20:20:00,0.7418,0.7418,0.74155,0.7416,4438399972.0
2008-01-25 20:25:00,0.74155,0.7417,0.74145,0.7415,6225899936.0
2008-01-25 20:30:00,0.7415,0.7416,0.7413,0.7415,4565500016.0
2008-01-25 20:35:00,0.7407,0.7413,0.7407,0.74125,4730299975.0
2008-01-25 20:40:00,0.7413,0.7414,0.74125,0.7414,4308400016.0
2008-01-25 20:45:00,0.7414,0.7414,0.74095,0.74105,2502800003.0
2008-01-25 20:50:00,0.74105,0.74115,0.74095,0.741,4492599982.0
2008-01-25 20:55:00,0.741,0.741,0.7404,0.7407,6920400033.0
2008-01-25 21:00:00,0.7407,0.7408,0.7405,0.7405,4669800084.0
2008-01-25 21:05:00,0.7405,0.7406,0.74025,0.7403,4330400073.0
2008-01-25 21:10:00,0.7403,0.7405,0.74025,0.74035,6198900038.0
2008-01-25 21:15:00,0.7404,0.7406,0.74025,0.7405,5458200051.0
2008-01-25 21:20:00,0.7405,0.7405,0.7402,0.7404,5041499983.0
2008-01-25 21:25:00,0.7404,0.74055,0.74035,0.7405,5961999932.0
2008-01-25 21:30:00,0.7405,0.7407,0.7404,0.74065,4634000004.0
2008-01-25 21:35:00,0.74065,0.741,0.74065,0.74085,6353699917.0
2008-01-25 21:40:00,0.7409,0.741,0.74075,0.7409,8893899955.0
2008-01-25 21:45:00,0.7409,0.7409,0.7403,0.7403,3405600062.0
2008-01-25 21:50:00,0.74035,0.7405,0.7403,0.74045,5366399996.0
2008-01-25 21:55:00,0.74045,0.7406,0.7401,0.7405,6633200014.0
2008-01-25 22:00:00,0.7405,0.7408,0.7401,0.7407,5662000045.0
2008-01-25 22:05:00,0.7407,0.7408,0.7405,0.7406,4340599987.0
2008-01-25 22:10:00,0.74055,0.7407,0.74045,0.74055,4370900012.0
2008-01-25 22:15:00,0.74055,0.7406,0.74045,0.74045,3031599989.0
2008-01-25 22:20:00,0.74045,0.7405,0.74035,0.7405,3965800025.0
2008-01-25 22:25:00,0.7405,0.7406,0.74035,0.7404,3107099964.0
2008-01-25 22:30:00,0.7404,0.7406,0.7404,0.74045,3166499984.0
2008-01-25 22:35:00,0.7405,0.7405,0.74025,0.7404,3751600019.0
2008-01-25 22:40:00,0.7404,0.74055,0.7403,0.74045,4932500006.0
2008-01-25 22:45:00,0.74045,0.7405,0.74025,0.7403,4695899940.0
2008-01-25 22:50:00,0.7403,0.7404,0.74015,0.7402,4257499990.0
2008-01-25 22:55:00,0.7402,0.74035,0.7401,0.7402,4835299941.0
2008-01-25 23:00:00,0.7402,0.74025,0.73991,0.73992,4497399972.0
2008-01-25 23:05:00,0.7399,0.74023,0.7399,0.74008,4571800005.0
2008-01-25 23:10:00,0.7401,0.74012,0.73982,0.73999,9039799982.0
2008-01-25 23:15:00,0.73999,0.74008,0.73971,0.74001,5353999988.0
2008-01-25 23:20:00,0.74004,0.74006,0.73992,0.73994,3324400002.0
2008-01-25 23:30:00,0.73992,0.74003,0.73986,0.73991,3902899982.0
2008-01-25 23:35:00,0.73988,0.74001,0.73979,0.73985,2031600008.0
2008-01-25 23:40:00,0.73987,0.73996,0.73958,0.73992,6294399996.0
2008-01-25 23:45:00,0.7398,0.73991,0.73978,0.73988,1916500001.0
2008-01-25 23:50:00,0.73989,0.74013,0.73983,0.73997,7971799994.0
2008-01-25 23:55:00,0.74001,0.74016,0.73979,0.73991,7428499988.0
2008-01-28 00:00:00,0.7398,0.73981,0.7396,0.73975,2291400013.0
2008-01-28 00:05:00,0.73975,0.7405,0.73965,0.7398,1008900000.0
2008-01-28 00:10:00,0.7398,0.7401,0.7397,0.74005,1343099999.0
2008-01-28 00:15:00,0.74,0.74009,0.7398,0.7399,3029500011.0
2008-01-28 00:20:00,0.7399,0.73995,0.7397,0.7399,920000009.0
2008-01-28 00:25:00,0.7399,0.7402,0.7399,0.7401,2030199998.0
2008-01-28 00:30:00,0.7401,0.7401,0.7399,0.74,1777500012.0
2008-01-28 00:35:00,0.74,0.7402,0.74,0.74015,1529300000.0
2008-01-28 00:40:00,0.74015,0.7402,0.74,0.74015,803400006.0
2008-01-28 00:45:00,0.7402,0.7406,0.7401,0.7401,1097299996.0
2008-01-28 00:50:00,0.7401,0.7404,0.74,0.7401,1537299986.0
2008-01-28 00:55:00,0.7401,0.7408,0.7401,0.7405,3677400004.0
2008-01-28 01:00:00,0.7405,0.7406,0.7401,0.74045,2458100011.0
2008-01-28 01:05:00,0.74045,0.7405,0.74015,0.7402,4547400008.0
2008-01-28 01:10:00,0.7403,0.7406,0.7402,0.7406,1913800002.0
2008-01-28 01:15:00,0.7406,0.7406,0.7404,0.7405,3357600025.0
2008-01-28 01:20:00,0.7405,0.7405,0.74035,0.7405,2443100006.0
2008-01-28 01:25:00,0.7405,0.7406,0.74035,0.7405,2843799998.0
2008-01-28 01:30:00,0.7405,0.7409,0.74045,0.74065,5845899986.0
2008-01-28 01:35:00,0.7407,0.7408,0.74055,0.74055,4301699996.0
2008-01-28 01:40:00,0.74055,0.7407,0.7404,0.74055,5741499990.0
2008-01-28 01:45:00,0.74055,0.7406,0.74025,0.74035,6416500010.0
2008-01-28 01:50:00,0.74035,0.74035,0.739,0.7392,7225400034.0
2008-01-28 01:55:00,0.73925,0.73945,0.7392,0.7394,3632999971.0
2008-01-28 02:00:00,0.7394,0.74095,0.7394,0.74095,4771645289.0
2008-01-28 02:05:00,0.74095,0.7415,0.7408,0.7415,4814500032.0
2008-01-28 02:10:00,0.7415,0.7416,0.7413,0.74145,6341624971.0
2008-01-28 02:15:00,0.74145,0.7416,0.74115,0.74135,7386699994.0
2008-01-28 02:20:00,0.74135,0.7414,0.7411,0.74125,5996525002.0
2008-01-28 02:25:00,0.7413,0.7413,0.7412,0.7412,4313300002.0
2008-01-28 02:30:00,0.74125,0.74165,0.7411,0.74155,7899224993.0
2008-01-28 02:35:00,0.74155,0.74165,0.7412,0.7413,1915700028.0
2008-01-28 02:40:00,0.74135,0.74135,0.74085,0.74105,3850999978.0
2008-01-28 02:45:00,0.7411,0.7411,0.7408,0.74095,7775499999.0
2008-01-28 02:50:00,0.74095,0.7411,0.7408,0.7409,1398800010.0
2008-01-28 02:55:00,0.7409,0.7414,0.7408,0.74085,5740499963.0
2008-01-28 03:00:00,0.7409,0.7412,0.7408,0.741,5913799972.0
2008-01-28 03:05:00,0.741,0.7416,0.7408,0.74115,5316900031.0
2008-01-28 03:10:00,0.74115,0.7413,0.741,0.74115,3796299988.0
2008-01-28 03:15:00,0.74115,0.7413,0.741,0.74125,6202600010.0
2008-01-28 03:20:00,0.74125,0.7413,0.7409,0.7412,2355500002.0
2008-01-28 03:25:00,0.7412,0.7413,0.7409,0.7412,3146999997.0
2008-01-28 03:30:00,0.7412,0.74135,0.7411,0.74135,1303900011.0
2008-01-28 03:35:00,0.7412,0.7415,0.741,0.7413,4661400015.0
2008-01-28 03:40:00,0.7413,0.7413,0.741,0.7411,4678600014.0
2008-01-28 03:45:00,0.7411,0.7413,0.7409,0.7413,4233700026.0
2008-01-28 03:50:00,0.7413,0.7414,0.7411,0.7412,1609800007.0
2008-01-28 03:55:00,0.74125,0.7414,0.7412,0.7414,5359999936.0
2008-01-28 04:00:00,0.7414,0.7415,0.7412,0.74125,6065100031.0
2008-01-28 04:05:00,0.7421,0.7421,0.74125,0.74175,6967300003.0
2008-01-28 04:10:00,0.74175,0.7418,0.74155,0.7417,3983699982.0
2008-01-28 04:15:00,0.7417,0.74175,0.74155,0.7417,4178599978.0
2008-01-28 04:20:00,0.7417,0.7417,0.7415,0.7415,4420500015.0
2008-01-28 04:25:00,0.7415,0.7416,0.74125,0.74135,4037499982.0
2008-01-28 04:30:00,0.74135,0.7416,0.7411,0.7415,7936399983.0
2008-01-28 04:35:00,0.74155,0.7418,0.7415,0.7416,7202100008.0
2008-01-28 04:40:00,0.7416,0.742,0.7413,0.742,7053900079.0
2008-01-28 04:45:00,0.742,0.7424,0.7419,0.7424,5725000006.0
2008-01-28 04:50:00,0.7423,0.7425,0.7421,0.74215,6207600014.0
2008-01-28 04:55:00,0.74215,0.7423,0.742,0.74205,5157000029.0
2008-01-28 05:00:00,0.74205,0.7423,0.74205,0.7422,3348599977.0
2008-01-28 05:05:00,0.7422,0.7422,0.7418,0.7419,3633099974.0
2008-01-28 05:10:00,0.7419,0.7419,0.7415,0.7415,2032399987.0
2008-01-28 05:15:00,0.74155,0.7418,0.74145,0.7418,2825499987.0
2008-01-28 05:20:00,0.7418,0.7419,0.74155,0.7419,3029799988.0
2008-01-28 05:25:00,0.7419,0.742,0.7417,0.7417,4643699990.0
2008-01-28 05:30:00,0.74175,0.74195,0.7417,0.74185,2225199992.0
2008-01-28 05:35:00,0.74185,0.7431,0.7417,0.7422,8353299972.0
2008-01-28 05:40:00,0.74215,0.7433,0.74205,0.7423,7067900009.0
2008-01-28 05:45:00,0.7423,0.74245,0.74195,0.7424,6890400028.0
2008-01-28 05:50:00,0.7424,0.7425,0.7422,0.7425,7998599972.0
2008-01-28 05:55:00,0.7425,0.74285,0.7424,0.7427,6184400049.0
2008-01-28 06:00:00,0.7435,0.7435,0.7426,0.7429,6760599970.0
2008-01-28 06:05:00,0.7429,0.74315,0.7428,0.743,5371399979.0
2008-01-28 06:10:00,0.743,0.7431,0.74285,0.7429,6008099981.0
2008-01-28 06:15:00,0.7429,0.743,0.74265,0.7428,5028300019.0
2008-01-28 06:20:00,0.7428,0.7428,0.74245,0.7426,5169659984.0
2008-01-28 06:25:00,0.7426,0.7429,0.74255,0.7428,7042099987.0
2008-01-28 06:30:00,0.7428,0.7428,0.74255,0.7427,5307199970.0
2008-01-28 06:35:00,0.7427,0.7433,0.7425,0.74325,5881499922.0
2008-01-28 06:40:00,0.7433,0.7434,0.7431,0.7432,2573499994.0
2008-01-28 06:45:00,0.7432,0.7432,0.74275,0.74305,4360400002.0
2008-01-28 06:50:00,0.74305,0.74355,0.7429,0.7435,6441600012.0
2008-01-28 06:55:00,0.7435,0.7437,0.74345,0.7435,5600600027.0
2008-01-28 07:00:00,0.7435,0.74355,0.7433,0.7433,5005400019.0
2008-01-28 07:05:00,0.7433,0.7435,0.74295,0.7431,5416900089.0
2008-01-28 07:10:00,0.7431,0.7432,0.7429,0.743,5518599967.0
2008-01-28 07:15:00,0.7429,0.7431,0.74265,0.7428,5910579941.0
2008-01-28 07:20:00,0.7428,0.7429,0.74265,0.7429,1737500018.0
2008-01-28 07:25:00,0.74285,0.7429,0.7427,0.7427,5533599982.0
2008-01-28 07:30:00,0.7427,0.74285,0.7425,0.7428,6575999997.0
2008-01-28 07:35:00,0.7428,0.7428,0.74235,0.7426,3779999967.0
2008-01-28 07:40:00,0.7426,0.7426,0.74235,0.7426,2532499992.0
2008-01-28 07:45:00,0.7426,0.7426,0.7422,0.7424,3186399978.0
2008-01-28 07:50:00,0.7424,0.7424,0.7423,0.7424,2021600007.0
2008-01-28 07:55:00,0.7424,0.7424,0.7422,0.7424,1620599998.0
2008-01-28 08:00:00,0.7424,0.74255,0.7423,0.7424,2075300009.0
2008-01-28 08:05:00,0.7424,0.7426,0.74235,0.7424,7302400004.0
2008-01-28 08:10:00,0.7425,0.7426,0.7423,0.7425,4522899986.0
2008-01-28 08:15:00,0.7425,0.74255,0.74225,0.7425,4073399987.0
2008-01-28 08:20:00,0.7425,0.74265,0.7423,0.74255,4881799997.0
2008-01-28 08:25:00,0.7426,0.7428,0.74235,0.7427,4143000002.0
2008-01-28 08:30:00,0.7427,0.7428,0.7424,0.7428,5745199946.0
2008-01-28 08:35:00,0.7428,0.7428,0.7425,0.74255,5610099955.0
2008-01-28 08:40:00,0.7419,0.7429,0.7418,0.7429,6685399908.0
2008-01-28 08:45:00,0.7429,0.743,0.7414,0.7426,8871500008.0
2008-01-28 08:50:00,0.7426,0.7426,0.7421,0.74225,6634099957.0
2008-01-28 08:55:00,0.74225,0.7423,0.7415,0.7422,6112099982.0
2008-01-28 09:00:00,0.7422,0.7426,0.7421,0.74235,6386800005.0
2008-01-28 09:05:00,0.74235,0.7427,0.7417,0.7426,9194699976.0
2008-01-28 09:10:00,0.7426,0.7427,0.7425,0.7425,6235600004.0
2008-01-28 09:15:00,0.7425,0.7426,0.7419,0.7426,1799199990.0
2008-01-28 09:20:00,0.7426,0.7426,0.7424,0.7424,5341099953.0
2008-01-28 09:25:00,0.7424,0.7425,0.74205,0.74215,6805600001.0
2008-01-28 09:30:00,0.7418,0.7423,0.7418,0.7423,5932000004.0
2008-01-28 09:35:00,0.7422,0.7423,0.7417,0.74185,7466299951.0
2008-01-28 09:40:00,0.74185,0.7427,0.7418,0.7425,8685800026.0
2008-01-28 09:45:00,0.7417,0.7426,0.7414,0.7426,7822000011.0
2008-01-28 09:50:00,0.74165,0.7417,0.7414,0.74165,8837600004.0
2008-01-28 09:55:00,0.74165,0.7429,0.7415,0.74155,8989899991.0
2008-01-28 10:00:00,0.7415,0.7431,0.7415,0.7427,9612799996.0
2008-01-28 10:05:00,0.7426,0.7429,0.7425,0.7425,10615999995.0
2008-01-28 10:10:00,0.742,0.7427,0.7419,0.74215,8913300032.0
2008-01-28 10:15:00,0.74215,0.7429,0.7419,0.742,6267299993.0
2008-01-28 10:20:00,0.742,0.742,0.7417,0.74185,6056699972.0
2008-01-28 10:25:00,0.74185,0.74185,0.74155,0.74175,4938999965.0
2008-01-28 10:30:00,0.74175,0.7423,0.74175,0.7423,7831999942.0
2008-01-28 10:35:00,0.7422,0.7423,0.7422,0.7423,2517199990.0
2008-01-28 10:40:00,0.74255,0.7426,0.74235,0.7426,6681999941.0
2008-01-28 10:45:00,0.7425,0.74265,0.7424,0.7425,8271199922.0
2008-01-28 10:50:00,0.7424,0.7425,0.7422,0.7422,4908800008.0
2008-01-28 10:55:00,0.7428,0.743,0.7421,0.74275,6428400004.0
2008-01-28 11:00:00,0.74275,0.7431,0.7419,0.742,7029599983.0
2008-01-28 11:05:00,0.7427,0.7429,0.742,0.7426,6980599977.0
2008-01-28 11:10:00,0.7421,0.7429,0.742,0.7428,7260100012.0
2008-01-28 11:15:00,0.7428,0.743,0.7426,0.7427,6054300014.0
2008-01-28 11:20:00,0.7428,0.7428,0.74245,0.7426,6347500017.0
2008-01-28 11:25:00,0.7426,0.7426,0.74235,0.7425,5300999984.0
2008-01-28 11:30:00,0.7425,0.7426,0.74225,0.7424,7325700027.0
2008-01-28 11:35:00,0.7424,0.7424,0.74225,0.74235,5225699957.0
2008-01-28 11:40:00,0.74235,0.7426,0.74225,0.7423,6393099993.0
2008-01-28 11:45:00,0.74255,0.7426,0.74245,0.7425,8044899903.0
2008-01-28 11:50:00,0.7425,0.7426,0.7422,0.7422,4805099997.0
2008-01-28 11:55:00,0.7422,0.74235,0.74205,0.7421,7368000015.0
2008-01-28 12:00:00,0.7421,0.7422,0.74195,0.7421,6352399950.0
2008-01-28 12:05:00,0.7421,0.74225,0.74205,0.7421,2982400001.0
2008-01-28 12:10:00,0.7421,0.74235,0.74205,0.74235,7039799983.0
2008-01-28 12:15:00,0.74235,0.74255,0.74205,0.7425,7569599913.0
2008-01-28 12:20:00,0.7427,0.7428,0.7424,0.7424,6251599976.0
2008-01-28 12:25:00,0.7424,0.7426,0.7424,0.7426,5625999976.0
2008-01-28 12:30:00,0.7426,0.7426,0.7424,0.74255,4579999977.0
2008-01-28 12:35:00,0.74255,0.7428,0.74245,0.7427,5286900001.0
2008-01-28 12:40:00,0.7424,0.7425,0.7423,0.7424,5887399968.0
2008-01-28 12:45:00,0.7424,0.74255,0.74225,0.7424,5801000000.0
2008-01-28 12:50:00,0.7424,0.74255,0.74225,0.7423,4865999954.0
2008-01-28 12:55:00,0.7425,0.7427,0.74195,0.7426,5093300034.0
2008-01-28 13:00:00,0.7421,0.74225,0.7421,0.7422,1758499997.0
2008-01-28 13:05:00,0.7422,0.7423,0.7421,0.7422,6463999994.0
2008-01-28 13:10:00,0.7422,0.7427,0.7421,0.74265,7568399944.0
2008-01-28 13:15:00,0.7427,0.7427,0.7426,0.7427,6199199993.0
2008-01-28 13:20:00,0.7427,0.7428,0.74255,0.7427,7139199994.0
2008-01-28 13:25:00,0.7427,0.7427,0.74255,0.7426,5048499953.0
2008-01-28 13:30:00,0.74255,0.74285,0.74255,0.7428,6154399950.0
2008-01-28 13:35:00,0.7428,0.7429,0.74265,0.74265,7015199957.0
2008-01-28 13:40:00,0.74265,0.74275,0.7425,0.7427,5125499983.0
2008-01-28 13:45:00,0.7427,0.7427,0.74255,0.7427,1873099995.0
2008-01-28 13:50:00,0.7427,0.7427,0.74255,0.7426,4358200027.0
2008-01-28 13:55:00,0.7426,0.7427,0.74255,0.7427,6020699982.0
2008-01-28 14:00:00,0.7427,0.7427,0.7425,0.7426,3610299996.0
2008-01-28 14:05:00,0.7426,0.7426,0.7421,0.7421,8126000002.0
2008-01-28 14:10:00,0.7426,0.7429,0.74215,0.7429,4392199975.0
2008-01-28 14:15:00,0.7421,0.7423,0.7421,0.7423,6338599965.0
2008-01-28 14:20:00,0.74225,0.74231,0.74188,0.7422,5451899997.0
2008-01-28 14:25:00,0.74222,0.7429,0.74205,0.7429,3657999986.0
2008-01-28 14:30:00,0.743,0.743,0.74215,0.7422,8089599996.0
2008-01-28 14:35:00,0.7427,0.7428,0.7427,0.7428,1795200000.0
2008-01-28 14:40:00,0.7429,0.7429,0.7426,0.7426,7180800000.0
2008-01-28 14:45:00,0.7425,0.7426,0.74245,0.7425,7142399996.0
2008-01-28 14:50:00,0.74255,0.74265,0.7424,0.7425,3175899994.0
2008-01-28 14:55:00,0.7426,0.7426,0.7423,0.7424,7417600000.0
2008-01-28 15:00:00,0.7423,0.7424,0.7423,0.7423,3708800000.0
2008-01-28 15:05:00,0.74265,0.74305,0.7424,0.74275,9525900017.0
2008-01-28 15:10:00,0.7425,0.743,0.7424,0.7429,5918400006.0
2008-01-28 15:15:00,0.7429,0.7431,0.74265,0.74275,8247299963.0
2008-01-28 15:20:00,0.7428,0.74325,0.7424,0.7432,7292200054.0
2008-01-28 15:25:00,0.7431,0.7432,0.74285,0.743,5420349987.0
2008-01-28 15:30:00,0.743,0.7431,0.7428,0.74285,3219099976.0
2008-01-28 15:35:00,0.74285,0.7429,0.7428,0.7429,4604299995.0
2008-01-28 15:40:00,0.7429,0.7432,0.7426,0.7427,5838999943.0
2008-01-28 15:45:00,0.7433,0.7436,0.7424,0.7425,7695999876.0
2008-01-28 15:50:00,0.7425,0.7426,0.74245,0.7426,6107899941.0
2008-01-28 15:55:00,0.7426,0.7426,0.74225,0.7424,6389700024.0
2008-01-28 16:00:00,0.7424,0.7425,0.7423,0.7424,6931299998.0
2008-01-28 16:05:00,0.7424,0.7425,0.7423,0.7425,5758199981.0
2008-01-28 16:10:00,0.7425,0.7442,0.74235,0.7441,6524599931.0
2008-01-28 16:15:00,0.744,0.7442,0.74235,0.7425,9583799921.0
2008-01-28 16:20:00,0.7443,0.7443,0.74245,0.7427,8157999969.0
2008-01-28 16:25:00,0.7427,0.744,0.7426,0.744,6262400008.0
2008-01-28 16:30:00,0.7439,0.744,0.74275,0.7439,8857599985.0
2008-01-28 16:35:00,0.743,0.7439,0.743,0.7439,7927900009.0
2008-01-28 16:40:00,0.744,0.744,0.74315,0.7435,4625500009.0
2008-01-28 16:45:00,0.7435,0.7441,0.74325,0.74355,4915899999.0
2008-01-28 16:50:00,0.7436,0.7442,0.74355,0.7442,4072399997.0
2008-01-28 16:55:00,0.7442,0.7443,0.7438,0.74395,7899799897.0
2008-01-28 17:00:00,0.74395,0.7442,0.74385,0.744,6500550011.0
2008-01-28 17:05:00,0.744,0.74435,0.74395,0.7442,8443750034.0
2008-01-28 17:10:00,0.7442,0.7443,0.744,0.7442,6483799997.0
2008-01-28 17:15:00,0.7442,0.7444,0.7439,0.7443,8226299997.0
2008-01-28 17:20:00,0.74425,0.7447,0.74425,0.7444,7006099968.0
2008-01-28 17:25:00,0.74435,0.7444,0.744,0.7441,6603900010.0
2008-01-28 17:30:00,0.7441,0.7441,0.7438,0.7438,5689600020.0
2008-01-28 17:35:00,0.7439,0.744,0.7436,0.744,6185400019.0
2008-01-28 17:40:00,0.744,0.7442,0.7439,0.74405,4292499998.0
2008-01-28 17:45:00,0.74405,0.7442,0.74405,0.74405,5958299996.0
2008-01-28 17:50:00,0.7445,0.7445,0.74405,0.7442,7848299993.0
2008-01-28 17:55:00,0.7442,0.7446,0.7442,0.7444,5449599986.0
2008-01-28 18:00:00,0.7444,0.7445,0.7442,0.7443,5915699998.0
2008-01-28 18:05:00,0.7443,0.7443,0.7441,0.7441,7472299996.0
2008-01-28 18:10:00,0.7447,0.7448,0.74395,0.744,6690799984.0
2008-01-28 18:15:00,0.744,0.7441,0.74385,0.7439,8247799998.0
2008-01-28 18:20:00,0.74395,0.7449,0.74385,0.74405,6864999988.0
2008-01-28 18:25:00,0.74405,0.7441,0.74365,0.7438,7409999985.0
2008-01-28 18:30:00,0.7451,0.7451,0.74375,0.7439,8568799811.0
2008-01-28 18:35:00,0.7451,0.7453,0.7442,0.7442,6720000016.0
2008-01-28 18:40:00,0.7442,0.7458,0.74415,0.7444,6146599993.0
2008-01-28 18:45:00,0.7448,0.74485,0.7444,0.7445,5766900000.0
2008-01-28 18:50:00,0.7445,0.7447,0.7444,0.7446,5456099985.0
2008-01-28 18:55:00,0.7446,0.7447,0.74445,0.7447,5403799999.0
2008-01-28 19:00:00,0.74465,0.7447,0.74445,0.7446,5501700013.0
2008-01-28 19:05:00,0.7446,0.74495,0.7446,0.7449,6450400010.0
2008-01-28 19:10:00,0.7449,0.7449,0.74465,0.74465,4533499999.0
2008-01-28 19:15:00,0.7447,0.7451,0.74465,0.745,5272500007.0
2008-01-28 19:20:00,0.745,0.7452,0.7449,0.745,4108599997.0
2008-01-28 19:25:00,0.745,0.74515,0.74485,0.74505,5147899990.0
2008-01-28 19:30:00,0.7451,0.7452,0.74505,0.74505,3557700014.0
2008-01-28 19:35:00,0.74505,0.74535,0.745,0.74535,5913000028.0
2008-01-28 19:40:00,0.74535,0.7457,0.745,0.7452,5441400002.0
2008-01-28 19:45:00,0.7455,0.7455,0.7451,0.7455,7890500026.0
2008-01-28 19:50:00,0.745,0.7455,0.745,0.7455,2207599995.0
2008-01-28 19:55:00,0.74545,0.7455,0.74505,0.74505,2987999999.0
2008-01-28 20:00:00,0.74505,0.7451,0.7449,0.74505,3297899987.0
2008-01-28 20:05:00,0.74505,0.7453,0.74505,0.74525,3680799990.0
2008-01-28 20:10:00,0.74525,0.7453,0.74495,0.7451,4927399990.0
2008-01-28 20:15:00,0.74505,0.7452,0.745,0.7452,2567700004.0
2008-01-28 20:20:00,0.74515,0.7454,0.74515,0.7454,5822500052.0
2008-01-28 20:25:00,0.7454,0.7455,0.74525,0.74525,3753899995.0
2008-01-28 20:30:00,0.74525,0.7453,0.74515,0.74515,2048499978.0
2008-01-28 20:35:00,0.7452,0.7452,0.7448,0.7451,3695800003.0
2008-01-28 20:40:00,0.7451,0.7453,0.74505,0.74525,4472800020.0
2008-01-28 20:45:00,0.74525,0.74525,0.7451,0.7451,1791199999.0
2008-01-28 20:50:00,0.74505,0.74525,0.7449,0.7449,3920100006.0
2008-01-28 20:55:00,0.7449,0.745,0.74465,0.7448,2629299983.0
2008-01-28 21:00:00,0.74475,0.7448,0.7446,0.7447,5003300003.0
2008-01-28 21:05:00,0.74475,0.7448,0.74465,0.7448,1998799970.0
2008-01-28 21:10:00,0.74475,0.745,0.74475,0.7449,3697199984.0
2008-01-28 21:15:00,0.7449,0.74495,0.7447,0.7447,5950000027.0
2008-01-28 21:20:00,0.7447,0.74475,0.7445,0.7445,4701400020.0
2008-01-28 21:25:00,0.7445,0.7448,0.74445,0.7447,3647700005.0
2008-01-28 21:30:00,0.74465,0.7448,0.74455,0.7447,4334200002.0
2008-01-28 21:35:00,0.74475,0.7448,0.7444,0.74445,6056499943.0
2008-01-28 21:40:00,0.74445,0.7446,0.74435,0.7445,3068699962.0
2008-01-28 21:45:00,0.7449,0.745,0.7445,0.7445,3910000000.0
2008-01-28 21:50:00,0.7449,0.745,0.7447,0.7449,4220000000.0
2008-01-28 21:55:00,0.745,0.7452,0.7449,0.7452,4220000000.0
2008-01-28 22:00:00,0.7451,0.7451,0.7451,0.7451,844000000.0
2008-01-28 22:10:00,0.745,0.7451,0.74475,0.7449,3846900000.0
2008-01-28 22:15:00,0.74485,0.7451,0.74485,0.745,5337900000.0
2008-01-28 22:20:00,0.7451,0.7451,0.74475,0.74485,6591799999.0
2008-01-28 22:25:00,0.7451,0.7453,0.745,0.7453,6010200000.0
2008-01-28 22:30:00,0.7452,0.7453,0.7448,0.7449,6085200000.0
2008-01-28 22:35:00,0.7449,0.745,0.74475,0.7449,5379599944.0
2008-01-28 22:40:00,0.7449,0.7451,0.7448,0.745,9118599947.0
2008-01-28 22:45:00,0.74505,0.7451,0.74495,0.745,2693100004.0
2008-01-28 22:50:00,0.74495,0.745,0.74465,0.74495,4553999988.0
2008-01-28 22:55:00,0.74495,0.7452,0.74495,0.7452,4811200003.0
2008-01-28 23:00:00,0.7452,0.7452,0.74505,0.74505,1284300002.0
2008-01-28 23:05:00,0.74505,0.7451,0.745,0.7451,2290399986.0
2008-01-28 23:10:00,0.7451,0.7452,0.7449,0.74505,3274200005.0
2008-01-28 23:15:00,0.74505,0.7451,0.74485,0.745,2118100000.0
2008-01-28 23:20:00,0.745,0.7451,0.7449,0.745,2069399996.0
2008-01-28 23:25:00,0.745,0.7453,0.74495,0.74525,2501800004.0
2008-01-28 23:30:00,0.74525,0.7453,0.745,0.7451,1456300001.0
2008-01-28 23:35:00,0.7451,0.74515,0.7449,0.745,1948399998.0
2008-01-28 23:40:00,0.7449,0.74505,0.74475,0.745,2363299994.0
2008-01-28 23:45:00,0.745,0.7451,0.7449,0.745,3060899993.0
2008-01-28 23:50:00,0.745,0.7451,0.74495,0.745,1720799987.0
2008-01-28 23:55:00,0.745,0.745,0.7448,0.7449,887799999.0
2008-01-29 00:00:00,0.7449,0.7449,0.7447,0.74485,984700000.0
2008-01-29 00:05:00,0.7448,0.7455,0.7447,0.7452,1694899988.0
2008-01-29 00:10:00,0.7453,0.7454,0.7448,0.745,3036500021.0
2008-01-29 00:15:00,0.7451,0.7455,0.745,0.74535,1974500001.0
2008-01-29 00:20:00,0.74535,0.74545,0.74495,0.74515,3149899997.0
2008-01-29 00:25:00,0.74515,0.7455,0.74515,0.7453,3404700006.0
2008-01-29 00:30:00,0.7453,0.74535,0.74515,0.7453,2624500005.0
2008-01-29 00:35:00,0.7453,0.7453,0.74505,0.74525,1517500002.0
2008-01-29 00:40:00,0.7452,0.7455,0.74515,0.7453,1309400002.0
2008-01-29 00:45:00,0.7453,0.7454,0.7451,0.7452,1346600001.0
2008-01-29 00:50:00,0.7452,0.7454,0.745,0.745,1527000000.0
2008-01-29 00:55:00,0.745,0.7451,0.74475,0.7449,2681100006.0
2008-01-29 01:00:00,0.7448,0.74495,0.74465,0.7448,2477299994.0
2008-01-29 01:05:00,0.7448,0.7448,0.74465,0.74465,3095299989.0
2008-01-29 01:10:00,0.74465,0.7447,0.74455,0.7447,2534900009.0
2008-01-29 01:15:00,0.7447,0.7448,0.7446,0.7448,2517399988.0
2008-01-29 01:20:00,0.7448,0.7448,0.74465,0.7447,2517600028.0
2008-01-29 01:25:00,0.7447,0.745,0.74465,0.7448,4214300004.0
2008-01-29 01:30:00,0.7448,0.7451,0.7446,0.745,3697200031.0
2008-01-29 01:35:00,0.745,0.745,0.7449,0.745,1688100008.0
2008-01-29 01:40:00,0.745,0.745,0.74475,0.74475,2723899989.0
2008-01-29 01:45:00,0.7448,0.7449,0.74465,0.7448,5427299993.0
2008-01-29 01:50:00,0.7448,0.7449,0.7445,0.7447,2238799971.0
2008-01-29 01:55:00,0.7447,0.7449,0.7444,0.7445,2003399999.0
2008-01-29 02:00:00,0.7449,0.7449,0.7444,0.7445,5042799993.0
2008-01-29 02:05:00,0.7445,0.7445,0.74425,0.74425,4106500031.0
2008-01-29 02:10:00,0.74425,0.7444,0.7442,0.74425,3926900032.0
2008-01-29 02:15:00,0.7442,0.74425,0.74385,0.74425,2570100003.0
2008-01-29 02:20:00,0.74425,0.7443,0.74405,0.7441,3107699993.0
2008-01-29 02:25:00,0.7441,0.7444,0.7439,0.7443,2247900002.0
2008-01-29 02:30:00,0.7443,0.7444,0.7438,0.7444,2858599982.0
2008-01-29 02:35:00,0.7444,0.7445,0.74395,0.7443,2557199980.0
2008-01-29 02:40:00,0.7443,0.7443,0.74385,0.7443,1768699980.0
2008-01-29 02:45:00,0.7443,0.7443,0.7435,0.74405,3796100004.0
2008-01-29 02:50:00,0.74405,0.7442,0.7439,0.7441,3834199980.0
2008-01-29 02:55:00,0.7441,0.7442,0.7438,0.744,4875000013.0
2008-01-29 03:00:00,0.7436,0.7442,0.7436,0.744,6521300020.0
2008-01-29 03:05:00,0.74395,0.7441,0.74385,0.744,3421900003.0
2008-01-29 03:10:00,0.744,0.7442,0.74375,0.7438,4299499992.0
2008-01-29 03:15:00,0.7438,0.7439,0.7437,0.7438,4363300027.0
2008-01-29 03:20:00,0.7436,0.7438,0.7435,0.7437,4698300013.0
2008-01-29 03:25:00,0.7437,0.7437,0.7435,0.74355,3783099935.0
2008-01-29 03:30:00,0.74355,0.74375,0.7434,0.7437,4643199986.0
2008-01-29 03:35:00,0.7437,0.7438,0.7436,0.7437,6049399993.0
2008-01-29 03:40:00,0.7437,0.74375,0.7436,0.7437,5794599912.0
2008-01-29 03:45:00,0.7437,0.74385,0.7435,0.74365,3734700006.0
2008-01-29 03:50:00,0.74365,0.7439,0.7436,0.7437,4348400001.0
2008-01-29 03:55:00,0.7448,0.745,0.7434,0.74365,7519200014.0
2008-01-29 04:00:00,0.74365,0.7447,0.7435,0.7436,4873299996.0
2008-01-29 04:05:00,0.7436,0.7438,0.7435,0.7438,5833299973.0
2008-01-29 04:10:00,0.74375,0.744,0.7437,0.7439,7222199983.0
2008-01-29 04:15:00,0.7439,0.74415,0.7438,0.7441,7993000011.0
2008-01-29 04:20:00,0.7441,0.74445,0.7441,0.7444,5206199976.0
2008-01-29 04:25:00,0.7445,0.74485,0.7443,0.7447,8269300150.0
2008-01-29 04:30:00,0.74465,0.7449,0.7446,0.7448,6880700002.0
2008-01-29 04:35:00,0.7448,0.74505,0.74475,0.7449,5660200019.0
2008-01-29 04:40:00,0.7449,0.7451,0.7444,0.7445,6622800015.0
2008-01-29 04:45:00,0.7448,0.7449,0.74465,0.74485,6076999964.0
2008-01-29 04:50:00,0.74485,0.74505,0.7448,0.7449,3295300018.0
2008-01-29 04:55:00,0.7449,0.74495,0.74465,0.7448,5451000049.0
2008-01-29 05:00:00,0.7448,0.7449,0.74465,0.7448,4858899982.0
2008-01-29 05:05:00,0.7448,0.7449,0.7446,0.7447,3693800010.0
2008-01-29 05:10:00,0.74445,0.74475,0.74445,0.7446,3461899978.0
2008-01-29 05:15:00,0.7445,0.7446,0.74425,0.7444,4877000003.0
2008-01-29 05:20:00,0.7443,0.74455,0.7443,0.7445,2657700000.0
2008-01-29 05:25:00,0.7445,0.7445,0.74415,0.7444,1312799997.0
2008-01-29 05:30:00,0.7444,0.7446,0.74415,0.7443,5449300005.0
2008-01-29 05:35:00,0.7443,0.7445,0.7442,0.7444,3158149985.0
2008-01-29 05:40:00,0.7444,0.7445,0.74425,0.7445,2707399979.0
2008-01-29 05:45:00,0.74445,0.74465,0.7442,0.74435,2991000006.0
2008-01-29 05:50:00,0.7444,0.7445,0.7442,0.7442,3194200014.0
2008-01-29 05:55:00,0.7443,0.7448,0.744,0.74405,3920499967.0
2008-01-29 06:00:00,0.744,0.74435,0.74395,0.7443,6619699982.0
2008-01-29 06:05:00,0.7443,0.7444,0.74415,0.7443,5289749974.0
2008-01-29 06:10:00,0.7443,0.7444,0.7441,0.7442,3414200001.0
2008-01-29 06:15:00,0.7442,0.7443,0.74405,0.74415,5292800037.0
2008-01-29 06:20:00,0.7441,0.7443,0.744,0.74415,3043199991.0
2008-01-29 06:25:00,0.74415,0.7443,0.7441,0.7443,2174599975.0
2008-01-29 06:30:00,0.7443,0.7443,0.74405,0.74415,1714899997.0
2008-01-29 06:35:00,0.74415,0.7445,0.74415,0.7444,5235699947.0
2008-01-29 06:40:00,0.7443,0.7444,0.7441,0.7442,8356800180.0
2008-01-29 06:45:00,0.7442,0.7443,0.74405,0.7442,6073300005.0
2008-01-29 06:50:00,0.7441,0.7444,0.744,0.7444,3826200026.0
2008-01-29 06:55:00,0.7444,0.7447,0.7442,0.74445,2916600005.0
2008-01-29 07:00:00,0.74445,0.7445,0.7439,0.744,5256799957.0
2008-01-29 07:05:00,0.744,0.744,0.74365,0.7438,3832800020.0
2008-01-29 07:10:00,0.7439,0.7439,0.7437,0.7439,4201100025.0
2008-01-29 07:15:00,0.7439,0.7439,0.7437,0.7439,1137699999.0
2008-01-29 07:20:00,0.7439,0.744,0.7437,0.74395,2046800005.0
2008-01-29 07:25:00,0.744,0.7441,0.7439,0.74395,2080499998.0
2008-01-29 07:30:00,0.74395,0.7441,0.7437,0.7438,5279600019.0
2008-01-29 07:35:00,0.7438,0.7439,0.74365,0.7438,4089099951.0
2008-01-29 07:40:00,0.7438,0.74395,0.74365,0.7438,6658299934.0
2008-01-29 07:45:00,0.7438,0.744,0.7436,0.7438,5252099976.0
2008-01-29 07:50:00,0.7438,0.7439,0.74375,0.74385,2792300021.0
2008-01-29 07:55:00,0.7438,0.74385,0.7436,0.74375,2123299979.0
2008-01-29 08:00:00,0.74375,0.7438,0.74355,0.7438,1317199995.0
2008-01-29 08:05:00,0.7438,0.7438,0.7436,0.7437,4679300027.0
2008-01-29 08:10:00,0.7437,0.7437,0.7435,0.7437,1652299982.0
2008-01-29 08:15:00,0.7437,0.7441,0.7436,0.744,6952400019.0
2008-01-29 08:20:00,0.744,0.7441,0.7439,0.7441,3754800007.0
2008-01-29 08:25:00,0.7441,0.7442,0.7439,0.7441,4358899960.0
2008-01-29 08:30:00,0.7441,0.7441,0.7432,0.7439,5198799962.0
2008-01-29 08:35:00,0.7439,0.7441,0.74385,0.744,2971499982.0
2008-01-29 08:40:00,0.744,0.744,0.7439,0.7439,2673499997.0
2008-01-29 08:45:00,0.7439,0.7442,0.7439,0.7441,4283899998.0
2008-01-29 08:50:00,0.7441,0.7442,0.744,0.7441,3463299997.0
2008-01-29 08:55:00,0.7441,0.7443,0.7424,0.7426,7073299926.0
2008-01-29 09:00:00,0.7425,0.7442,0.7425,0.7441,4693699995.0
2008-01-29 09:05:00,0.7441,0.7442,0.7426,0.744,8410300012.0
2008-01-29 09:10:00,0.7429,0.7439,0.7427,0.7439,4521500004.0
2008-01-29 09:15:00,0.7439,0.7439,0.7431,0.7438,6937700063.0
2008-01-29 09:20:00,0.7438,0.7439,0.7436,0.7436,6296599965.0
2008-01-29 09:25:00,0.7436,0.7436,0.7432,0.7433,6976200037.0
2008-01-29 09:30:00,0.7434,0.7435,0.7432,0.7433,5658399980.0
2008-01-29 09:35:00,0.74325,0.7434,0.7426,0.7427,3761899969.0
2008-01-29 09:40:00,0.7434,0.7434,0.7422,0.7423,5812800024.0
2008-01-29 09:45:00,0.74335,0.74335,0.7425,0.7426,6773700034.0
2008-01-29 09:50:00,0.7429,0.7429,0.7426,0.7427,8185700046.0
2008-01-29 09:55:00,0.74295,0.743,0.7424,0.7427,6883999997.0
2008-01-29 10:00:00,0.7427,0.7433,0.74245,0.7428,5712019997.0
2008-01-29 10:05:00,0.7429,0.74305,0.7426,0.7429,6129000000.0
2008-01-29 10:10:00,0.74285,0.7433,0.7427,0.7433,4833499945.0
2008-01-29 10:15:00,0.7433,0.7434,0.74295,0.743,6488299971.0
2008-01-29 10:20:00,0.743,0.74305,0.74285,0.7429,4886300009.0
2008-01-29 10:25:00,0.7429,0.7432,0.7429,0.7431,5377499961.0
2008-01-29 10:30:00,0.7431,0.7431,0.7428,0.7431,6716339979.0
2008-01-29 10:35:00,0.7431,0.74335,0.74265,0.7427,2681500003.0
2008-01-29 10:40:00,0.7427,0.7431,0.7422,0.7423,7693400037.0
2008-01-29 10:45:00,0.7423,0.7427,0.7423,0.7426,6482099980.0
2008-01-29 10:50:00,0.7426,0.7429,0.74255,0.7428,2172400014.0
2008-01-29 10:55:00,0.7428,0.743,0.74265,0.7428,4507599986.0
2008-01-29 11:00:00,0.7428,0.7431,0.7428,0.7429,7405999923.0
2008-01-29 11:05:00,0.7429,0.743,0.7427,0.74285,7025299994.0
2008-01-29 11:10:00,0.74285,0.7432,0.7428,0.743,3495999998.0
2008-01-29 11:15:00,0.743,0.74345,0.743,0.7432,3697600012.0
2008-01-29 11:20:00,0.743,0.7433,0.743,0.74325,3774800046.0
2008-01-29 11:25:00,0.74325,0.7434,0.74315,0.74325,6035200044.0
2008-01-29 11:30:00,0.74325,0.7433,0.74315,0.7432,2633799981.0
2008-01-29 11:35:00,0.7432,0.7432,0.74305,0.74305,3602800020.0
2008-01-29 11:40:00,0.7432,0.7432,0.74295,0.74295,5434099953.0
2008-01-29 11:45:00,0.74305,0.7432,0.743,0.743,1954399987.0
2008-01-29 11:50:00,0.743,0.7431,0.74285,0.743,3287199967.0
2008-01-29 11:55:00,0.74295,0.7431,0.74295,0.7431,3717599987.0
2008-01-29 12:00:00,0.7431,0.7432,0.74295,0.7431,4508100054.0
2008-01-29 12:05:00,0.7431,0.7433,0.7431,0.7432,1975300009.0
2008-01-29 12:10:00,0.7432,0.7433,0.74305,0.7432,4490599977.0
2008-01-29 12:15:00,0.7432,0.74325,0.74305,0.7432,4611299977.0
2008-01-29 12:20:00,0.7432,0.7432,0.743,0.74305,3597299984.0
2008-01-29 12:25:00,0.7431,0.7431,0.74285,0.7429,4902699983.0
2008-01-29 12:30:00,0.7429,0.7431,0.74275,0.743,2428999990.0
2008-01-29 12:35:00,0.743,0.7432,0.74295,0.7431,4829300011.0
2008-01-29 12:40:00,0.7431,0.7435,0.7426,0.7433,4102900022.0
2008-01-29 12:45:00,0.7433,0.7435,0.74325,0.7434,3742700015.0
2008-01-29 12:50:00,0.7434,0.7437,0.7434,0.7437,4659400018.0
2008-01-29 12:55:00,0.7437,0.7438,0.74355,0.7438,4592999971.0
2008-01-29 13:00:00,0.7438,0.7438,0.7435,0.7436,8736100023.0
2008-01-29 13:05:00,0.7436,0.7438,0.74355,0.74365,4493700034.0
2008-01-29 13:10:00,0.74365,0.7437,0.7417,0.7418,6688499949.0
2008-01-29 13:15:00,0.7417,0.7431,0.7416,0.74285,8821599957.0
2008-01-29 13:20:00,0.74285,0.74315,0.74285,0.743,5251400019.0
2008-01-29 13:25:00,0.743,0.7432,0.74295,0.7431,3905799980.0
2008-01-29 13:30:00,0.7431,0.7431,0.7428,0.74285,4140299978.0
2008-01-29 13:35:00,0.74285,0.74305,0.74275,0.7429,3228499992.0
2008-01-29 13:40:00,0.7429,0.7431,0.742,0.743,4521500042.0
2008-01-29 13:45:00,0.743,0.743,0.7417,0.7419,6350600056.0
2008-01-29 13:50:00,0.74235,0.7426,0.7423,0.7425,5779400041.0
2008-01-29 13:55:00,0.7425,0.7425,0.74185,0.7423,5232700012.0
2008-01-29 14:00:00,0.742,0.7424,0.74195,0.7423,3835199965.0
2008-01-29 14:05:00,0.7423,0.74235,0.74195,0.74195,3697899990.0
2008-01-29 14:10:00,0.74195,0.7422,0.74175,0.7419,5876699958.0
2008-01-29 14:15:00,0.7419,0.7419,0.7416,0.7417,3725499991.0
2008-01-29 14:20:00,0.7417,0.7418,0.7416,0.74165,3549600015.0
2008-01-29 14:25:00,0.7417,0.7419,0.74165,0.7418,5863300008.0
2008-01-29 14:30:00,0.7418,0.7421,0.74165,0.7421,3611700035.0
2008-01-29 14:35:00,0.7421,0.7421,0.74195,0.7421,3124700018.0
2008-01-29 14:40:00,0.7421,0.7427,0.7418,0.7418,3666300015.0
2008-01-29 14:45:00,0.7418,0.742,0.74165,0.74185,3023500021.0
2008-01-29 14:50:00,0.74185,0.742,0.74185,0.742,6365200023.0
2008-01-29 14:55:00,0.742,0.7423,0.7419,0.7423,2980900002.0
2008-01-29 15:00:00,0.7423,0.7426,0.7422,0.7426,4046800003.0
2008-01-29 15:05:00,0.7426,0.7433,0.74235,0.743,2352799999.0
2008-01-29 15:10:00,0.743,0.74315,0.74285,0.7429,5502399943.0
2008-01-29 15:15:00,0.7429,0.743,0.74275,0.7429,2065000012.0
2008-01-29 15:20:00,0.7429,0.7431,0.7428,0.74285,3853199983.0
2008-01-29 15:25:00,0.74285,0.743,0.74265,0.74285,3807399985.0
2008-01-29 15:30:00,0.74285,0.7433,0.7426,0.7431,5663100076.0
2008-01-29 15:35:00,0.7431,0.7433,0.74275,0.74275,6342800007.0
2008-01-29 15:40:00,0.74275,0.743,0.74265,0.7427,3813699984.0
2008-01-29 15:45:00,0.7427,0.74285,0.74235,0.7425,4201300005.0
2008-01-29 15:50:00,0.7425,0.74265,0.74225,0.7423,1649499997.0
2008-01-29 15:55:00,0.7423,0.7431,0.74205,0.74225,5343499982.0
2008-01-29 16:00:00,0.7423,0.7424,0.74215,0.7423,3655300002.0
2008-01-29 16:05:00,0.7423,0.7435,0.7421,0.7423,5676099960.0
2008-01-29 16:10:00,0.7423,0.74235,0.74215,0.7423,1697700012.0
2008-01-29 16:15:00,0.7423,0.7423,0.7421,0.7422,2163099990.0
2008-01-29 16:20:00,0.7422,0.7423,0.74205,0.74225,6019600007.0
2008-01-29 16:25:00,0.7423,0.7426,0.74225,0.7425,4787699983.0
2008-01-29 16:30:00,0.7425,0.7426,0.74225,0.7423,2495799978.0
2008-01-29 16:35:00,0.7423,0.743,0.74225,0.7429,4671199987.0
2008-01-29 16:40:00,0.7425,0.7426,0.74235,0.7426,4484099952.0
2008-01-29 16:45:00,0.7426,0.7428,0.74245,0.7428,2072799996.0
2008-01-29 16:50:00,0.7428,0.7432,0.7426,0.7432,4369800012.0
2008-01-29 16:55:00,0.7432,0.7433,0.7429,0.7429,5205799997.0
2008-01-29 17:00:00,0.74295,0.74355,0.7429,0.7434,3385100003.0
2008-01-29 17:05:00,0.74335,0.7435,0.743,0.74315,6009600046.0
2008-01-29 17:10:00,0.74315,0.7433,0.74265,0.74275,4295599972.0
2008-01-29 17:15:00,0.7428,0.7429,0.7426,0.74265,2479099999.0
2008-01-29 17:20:00,0.7427,0.7431,0.74245,0.74255,6709699941.0
2008-01-29 17:25:00,0.7426,0.74305,0.74255,0.7429,1344299996.0
2008-01-29 17:30:00,0.7429,0.743,0.7428,0.7429,758100001.0
2008-01-29 17:35:00,0.7429,0.7431,0.74275,0.743,4004400019.0
2008-01-29 17:40:00,0.743,0.7431,0.74285,0.74285,5617699962.0
2008-01-29 17:45:00,0.74285,0.743,0.74275,0.7428,3578400010.0
2008-01-29 17:50:00,0.7428,0.7432,0.74275,0.74305,3735599977.0
2008-01-29 17:55:00,0.74305,0.74325,0.74295,0.743,2419599983.0
2008-01-29 18:00:00,0.7435,0.7436,0.74285,0.7431,3382800006.0
2008-01-29 18:05:00,0.7431,0.7432,0.74295,0.74305,3190599978.0
2008-01-29 18:10:00,0.74305,0.7431,0.74285,0.7429,2018400016.0
2008-01-29 18:15:00,0.7429,0.743,0.7427,0.74295,3145399990.0
2008-01-29 18:20:00,0.74295,0.7432,0.7429,0.7431,2686799993.0
2008-01-29 18:25:00,0.7431,0.74325,0.74275,0.74275,1984799995.0
2008-01-29 18:30:00,0.7428,0.7431,0.74275,0.7431,5232999992.0
2008-01-29 18:35:00,0.7431,0.7432,0.74295,0.7431,4239400021.0
2008-01-29 18:40:00,0.7431,0.7433,0.74305,0.74315,4060899997.0
2008-01-29 18:45:00,0.7432,0.7436,0.74315,0.7435,4779899989.0
2008-01-29 18:50:00,0.7435,0.7435,0.74325,0.74335,3342999971.0
2008-01-29 18:55:00,0.74335,0.7437,0.7433,0.7436,2986499997.0
2008-01-29 19:00:00,0.7436,0.74365,0.74335,0.7435,3688100020.0
2008-01-29 19:05:00,0.7435,0.7436,0.7434,0.7435,1421800002.0
2008-01-29 19:10:00,0.74345,0.7437,0.74345,0.7436,2058399995.0
2008-01-29 19:15:00,0.7436,0.7436,0.7434,0.74345,1755099999.0
2008-01-29 19:20:00,0.74345,0.7436,0.74345,0.7435,2505400020.0
2008-01-29 19:25:00,0.74345,0.7436,0.74345,0.7436,2398399986.0
2008-01-29 19:30:00,0.7436,0.7436,0.74325,0.7433,1986449985.0
2008-01-29 19:35:00,0.7433,0.7435,0.74325,0.7435,1255999989.0
2008-01-29 19:40:00,0.7435,0.7439,0.74345,0.74385,3574700007.0
2008-01-29 19:45:00,0.7438,0.7439,0.74365,0.74365,3290599984.0
2008-01-29 19:50:00,0.7437,0.7437,0.7436,0.7437,780399993.0
2008-01-29 19:55:00,0.7437,0.7439,0.7437,0.74385,1109500006.0
2008-01-29 20:00:00,0.7439,0.7439,0.7437,0.74375,1855499989.0
2008-01-29 20:05:00,0.74375,0.7438,0.7436,0.7438,1608999995.0
2008-01-29 20:10:00,0.7438,0.7438,0.74365,0.74375,993000000.0
2008-01-29 20:15:00,0.74375,0.744,0.7437,0.7439,1414699987.0
2008-01-29 20:20:00,0.7439,0.7443,0.74385,0.7442,2633899991.0
2008-01-29 20:25:00,0.7442,0.7443,0.74395,0.744,3042200006.0
2008-01-29 20:30:00,0.744,0.7441,0.7439,0.744,3194400021.0
2008-01-29 20:35:00,0.744,0.744,0.7438,0.7438,1302099985.0
2008-01-29 20:40:00,0.7438,0.7438,0.7432,0.7432,3854299976.0
2008-01-29 20:45:00,0.7432,0.7433,0.7426,0.7428,4398800017.0
2008-01-29 20:50:00,0.7428,0.7429,0.7425,0.7425,3372199970.0
2008-01-29 20:55:00,0.7425,0.7428,0.7422,0.7427,5397999985.0
2008-01-29 21:00:00,0.7427,0.743,0.7426,0.74295,4274900024.0
2008-01-29 21:05:00,0.7429,0.743,0.7428,0.743,2208899980.0
2008-01-29 21:10:00,0.743,0.743,0.74285,0.7429,1915799976.0
2008-01-29 21:15:00,0.7429,0.743,0.7425,0.74265,5111900006.0
2008-01-29 21:20:00,0.7426,0.7427,0.7425,0.74265,2151299972.0
2008-01-29 21:25:00,0.74265,0.7428,0.7426,0.7428,2230299991.0
2008-01-29 21:30:00,0.7428,0.7429,0.7427,0.7429,1684799996.0
2008-01-29 21:35:00,0.7429,0.74295,0.74275,0.7429,2901699997.0
2008-01-29 21:40:00,0.74285,0.7429,0.74275,0.7429,1952499981.0
2008-01-29 21:45:00,0.7429,0.743,0.74285,0.7429,1665400003.0
2008-01-29 21:50:00,0.7429,0.7429,0.7427,0.7428,1803699992.0
2008-01-29 21:55:00,0.7428,0.7428,0.74235,0.7425,2036399994.0
2008-01-29 22:00:00,0.74235,0.7427,0.7423,0.7426,2474499982.0
2008-01-29 22:05:00,0.74255,0.7426,0.74245,0.74255,1888799994.0
2008-01-29 22:10:00,0.7426,0.7427,0.74245,0.74255,2025399993.0
2008-01-29 22:15:00,0.74255,0.7426,0.7424,0.7426,3801099979.0
2008-01-29 22:20:00,0.7426,0.7426,0.74245,0.74245,1239000001.0
2008-01-29 22:25:00,0.74245,0.7426,0.74245,0.7425,3355800013.0
2008-01-29 22:30:00,0.7425,0.7425,0.7423,0.7425,2561499991.0
2008-01-29 22:35:00,0.7425,0.7426,0.7424,0.7426,2586600003.0
2008-01-29 22:40:00,0.7426,0.74265,0.74245,0.7426,1566799998.0
2008-01-29 22:45:00,0.7426,0.7426,0.74245,0.7425,2029200020.0
2008-01-29 22:50:00,0.7425,0.7425,0.7423,0.7425,2183399992.0
2008-01-29 22:55:00,0.7425,0.7426,0.74245,0.7425,5825000007.0
2008-01-29 23:00:00,0.7425,0.7426,0.74245,0.7425,2533500011.0
2008-01-29 23:05:00,0.7425,0.7426,0.7424,0.7425,3387800020.0
2008-01-29 23:10:00,0.74245,0.7425,0.7423,0.7424,3402900008.0
2008-01-29 23:15:00,0.7424,0.7424,0.74225,0.7424,2449499981.0
2008-01-29 23:20:00,0.7424,0.7424,0.7423,0.7424,2449999999.0
2008-01-29 23:25:00,0.7424,0.7424,0.74225,0.7424,1691099996.0
2008-01-29 23:30:00,0.74235,0.7425,0.74225,0.7424,2282699999.0
2008-01-29 23:35:00,0.7424,0.7425,0.74225,0.7424,1988400006.0
2008-01-29 23:40:00,0.7424,0.7425,0.7423,0.74245,1381699994.0
2008-01-29 23:45:00,0.74245,0.7425,0.74235,0.74245,3885899949.0
2008-01-29 23:50:00,0.7425,0.7426,0.74245,0.7426,2815200006.0
2008-01-29 23:55:00,0.7426,0.7427,0.74245,0.7426,1975700007.0
2008-01-30 00:00:00,0.7426,0.7427,0.74235,0.7426,1247500000.0
2008-01-30 00:05:00,0.7426,0.7429,0.7425,0.7428,1430200006.0
2008-01-30 00:10:00,0.7428,0.7428,0.7425,0.7426,1465600002.0
2008-01-30 00:15:00,0.7426,0.7427,0.7424,0.7425,2300900007.0
2008-01-30 00:20:00,0.7425,0.7426,0.7423,0.74235,1801100001.0
2008-01-30 00:25:00,0.7424,0.7425,0.74235,0.7424,1586899993.0
2008-01-30 00:30:00,0.74235,0.74255,0.7423,0.7423,2581099997.0
2008-01-30 00:35:00,0.7423,0.7425,0.7422,0.7423,2350799986.0
2008-01-30 00:40:00,0.7423,0.7423,0.74205,0.74225,3528200005.0
2008-01-30 00:45:00,0.74225,0.7424,0.7422,0.7423,3892699994.0
2008-01-30 00:50:00,0.74235,0.7425,0.74225,0.7425,3072400004.0
2008-01-30 00:55:00,0.7425,0.7427,0.74245,0.7425,2210299999.0
2008-01-30 01:00:00,0.74245,0.74255,0.7424,0.74245,2056599996.0
2008-01-30 01:05:00,0.74245,0.7426,0.74245,0.74255,2706800008.0
2008-01-30 01:10:00,0.74255,0.7426,0.74245,0.7426,1211800000.0
2008-01-30 01:15:00,0.7426,0.7426,0.7425,0.7426,925600000.0
2008-01-30 01:20:00,0.7426,0.7427,0.74245,0.7426,1965799994.0
2008-01-30 01:25:00,0.7426,0.7427,0.74245,0.74255,1316699987.0
2008-01-30 01:30:00,0.7426,0.7426,0.74225,0.74245,4314600013.0
2008-01-30 01:35:00,0.74245,0.7426,0.74235,0.74245,2556899996.0
2008-01-30 01:40:00,0.74245,0.74245,0.74225,0.7423,3340700064.0
2008-01-30 01:45:00,0.7423,0.7424,0.7422,0.74235,3129000027.0
2008-01-30 01:50:00,0.74235,0.7425,0.74225,0.74245,3658800021.0
2008-01-30 01:55:00,0.74245,0.7425,0.7422,0.7422,2006100002.0
2008-01-30 02:00:00,0.7422,0.7424,0.7422,0.7423,3853800010.0
2008-01-30 02:05:00,0.7423,0.7423,0.7422,0.74225,2850700005.0
2008-01-30 02:10:00,0.7422,0.7423,0.74195,0.74205,4853700050.0
2008-01-30 02:15:00,0.74205,0.7421,0.74195,0.74195,5189600046.0
2008-01-30 02:20:00,0.742,0.7421,0.74185,0.742,2763300004.0
2008-01-30 02:25:00,0.74195,0.742,0.7419,0.742,3029599984.0
2008-01-30 02:30:00,0.742,0.7421,0.74195,0.7421,4303200061.0
2008-01-30 02:35:00,0.7421,0.7423,0.742,0.7423,4103600013.0
2008-01-30 02:40:00,0.7423,0.7424,0.74215,0.7423,4615400045.0
2008-01-30 02:45:00,0.7423,0.7424,0.742,0.74205,7825100044.0
2008-01-30 02:50:00,0.742,0.74205,0.74165,0.74175,6188499957.0
2008-01-30 02:55:00,0.7417,0.7418,0.74165,0.7417,6251499970.0
2008-01-30 03:00:00,0.7417,0.7417,0.7416,0.74165,4537299964.0
2008-01-30 03:05:00,0.74165,0.74165,0.74145,0.7416,1871099998.0
2008-01-30 03:10:00,0.7416,0.742,0.7415,0.7416,3823999981.0
2008-01-30 03:15:00,0.7416,0.7416,0.7413,0.74145,2804599977.0
2008-01-30 03:20:00,0.74145,0.74165,0.7414,0.7416,4211199968.0
2008-01-30 03:25:00,0.7416,0.7416,0.7414,0.7416,3531200010.0
2008-01-30 03:30:00,0.7416,0.74165,0.7415,0.74165,3290799997.0
2008-01-30 03:35:00,0.74165,0.7417,0.7415,0.7416,2048799998.0
2008-01-30 03:40:00,0.7416,0.74165,0.74145,0.7416,1872999994.0
2008-01-30 03:45:00,0.74165,0.74165,0.7415,0.7416,3478600020.0
2008-01-30 03:50:00,0.7416,0.7417,0.74155,0.74165,4169199977.0
2008-01-30 03:55:00,0.74165,0.7418,0.7416,0.74165,4870599971.0
2008-01-30 04:00:00,0.7417,0.74185,0.7416,0.7417,4859599997.0
2008-01-30 04:05:00,0.7417,0.7419,0.7416,0.7419,4185199998.0
2008-01-30 04:10:00,0.7419,0.742,0.7418,0.7418,4994699943.0
2008-01-30 04:15:00,0.7418,0.74195,0.7418,0.7419,4190300012.0
2008-01-30 04:20:00,0.7419,0.7419,0.74165,0.74175,3150899990.0
2008-01-30 04:25:00,0.7417,0.74195,0.7417,0.74185,2618999960.0
2008-01-30 04:30:00,0.74185,0.742,0.74175,0.7419,3304499980.0
2008-01-30 04:35:00,0.74185,0.742,0.7418,0.7419,1803499974.0
2008-01-30 04:40:00,0.7419,0.742,0.7418,0.74195,2479299974.0
2008-01-30 04:45:00,0.74195,0.742,0.7417,0.7418,2838699960.0
2008-01-30 04:50:00,0.7418,0.7418,0.74165,0.74175,2057899979.0
2008-01-30 04:55:00,0.7418,0.74185,0.74165,0.7417,3818899969.0
2008-01-30 05:00:00,0.7417,0.7418,0.7415,0.74175,2502499967.0
2008-01-30 05:05:00,0.74175,0.7419,0.74165,0.7418,2137999990.0
2008-01-30 05:10:00,0.7418,0.7418,0.7416,0.7418,3200899985.0
2008-01-30 05:15:00,0.7418,0.74185,0.7416,0.7418,4395999917.0
2008-01-30 05:20:00,0.7418,0.7419,0.74165,0.74165,1322199988.0
2008-01-30 05:25:00,0.74165,0.7418,0.7416,0.7417,2140399999.0
2008-01-30 05:30:00,0.7417,0.74175,0.74165,0.7417,3606100010.0
2008-01-30 05:35:00,0.7417,0.7418,0.74165,0.74165,3118300003.0
2008-01-30 05:40:00,0.74165,0.7418,0.7416,0.7418,1750299991.0
2008-01-30 05:45:00,0.7418,0.7418,0.74165,0.7417,1862999970.0
2008-01-30 05:50:00,0.74165,0.7418,0.74145,0.7415,2558499944.0
2008-01-30 05:55:00,0.7415,0.7415,0.7412,0.7413,4356999935.0
2008-01-30 06:00:00,0.7412,0.74165,0.7412,0.74155,5008499960.0
2008-01-30 06:05:00,0.7416,0.7421,0.74145,0.742,4558599994.0
2008-01-30 06:10:00,0.7421,0.7422,0.74165,0.7418,5060500001.0
2008-01-30 06:15:00,0.7418,0.742,0.74165,0.7417,8728100062.0
2008-01-30 06:20:00,0.7417,0.74185,0.74165,0.7418,2721400023.0
2008-01-30 06:25:00,0.7418,0.74185,0.74165,0.7418,5275699964.0
2008-01-30 06:30:00,0.7418,0.7424,0.7417,0.7418,5749599976.0
2008-01-30 06:35:00,0.7418,0.7418,0.74165,0.7418,2841599945.0
2008-01-30 06:40:00,0.7418,0.74185,0.7417,0.74185,3806199978.0
2008-01-30 06:45:00,0.7418,0.742,0.7417,0.7418,6268200013.0
2008-01-30 06:50:00,0.7418,0.742,0.7417,0.74185,8156399996.0
2008-01-30 06:55:00,0.7418,0.742,0.74175,0.7418,4292200072.0
2008-01-30 07:00:00,0.7418,0.742,0.74175,0.74195,6075500012.0
2008-01-30 07:05:00,0.7419,0.7421,0.74185,0.74195,4532899982.0
2008-01-30 07:10:00,0.74195,0.7423,0.74195,0.7422,6353399980.0
2008-01-30 07:15:00,0.7422,0.7423,0.7421,0.7422,5117100008.0
2008-01-30 07:20:00,0.7422,0.7423,0.74215,0.74225,4657700048.0
2008-01-30 07:25:00,0.7422,0.7423,0.74215,0.74225,4590899986.0
2008-01-30 07:30:00,0.74225,0.7424,0.7421,0.74235,6450900066.0
2008-01-30 07:35:00,0.74235,0.7428,0.74215,0.74225,5446200124.0
2008-01-30 07:40:00,0.74225,0.74225,0.74215,0.7422,5754999934.0
2008-01-30 07:45:00,0.7422,0.7422,0.74185,0.7419,6621700000.0
2008-01-30 07:50:00,0.7419,0.7427,0.74165,0.7427,7882399942.0
2008-01-30 07:55:00,0.7426,0.7427,0.7417,0.7427,5027599964.0
2008-01-30 08:00:00,0.7426,0.7429,0.7417,0.74175,6988000037.0
2008-01-30 08:05:00,0.74175,0.74185,0.74165,0.7417,5632499966.0
2008-01-30 08:10:00,0.7417,0.7429,0.74165,0.742,8472099976.0
2008-01-30 08:15:00,0.74205,0.74245,0.742,0.7423,5756899990.0
2008-01-30 08:20:00,0.7423,0.74235,0.74215,0.74225,4712400015.0
2008-01-30 08:25:00,0.74225,0.7426,0.74225,0.7424,6722599940.0
2008-01-30 08:30:00,0.7424,0.743,0.74235,0.743,5269499994.0
2008-01-30 08:35:00,0.743,0.743,0.7426,0.7427,7331799857.0
2008-01-30 08:40:00,0.74265,0.74275,0.7426,0.74265,3116999986.0
2008-01-30 08:45:00,0.74265,0.7428,0.7426,0.74265,6656999989.0
2008-01-30 08:50:00,0.74255,0.7426,0.7425,0.7426,6114199861.0
2008-01-30 08:55:00,0.7426,0.74275,0.74255,0.74265,5159499873.0
2008-01-30 09:00:00,0.74265,0.7431,0.74265,0.7429,1201799989.0
2008-01-30 09:05:00,0.7429,0.74305,0.7427,0.74285,3653099994.0
2008-01-30 09:10:00,0.74285,0.743,0.742,0.7428,8940899985.0
2008-01-30 09:15:00,0.7419,0.74255,0.7419,0.742,7611599941.0
2008-01-30 09:20:00,0.7421,0.74235,0.7419,0.74225,5895199956.0
2008-01-30 09:25:00,0.74225,0.7425,0.7419,0.74235,8301699984.0
2008-01-30 09:30:00,0.74235,0.7425,0.7422,0.74245,5368399989.0
2008-01-30 09:35:00,0.74245,0.74245,0.74235,0.7424,6117999978.0
2008-01-30 09:40:00,0.74245,0.74265,0.7421,0.7424,6254099931.0
2008-01-30 09:45:00,0.7424,0.7426,0.7424,0.7425,5184900026.0
2008-01-30 09:50:00,0.7425,0.7425,0.7423,0.7423,6737699966.0
2008-01-30 09:55:00,0.7422,0.7422,0.7419,0.7419,8291400006.0
2008-01-30 10:00:00,0.7418,0.7425,0.7418,0.7423,9534800009.0
2008-01-30 10:05:00,0.7423,0.7423,0.7419,0.7422,5653900043.0
2008-01-30 10:10:00,0.7422,0.7422,0.7419,0.742,3551300036.0
2008-01-30 10:15:00,0.742,0.7422,0.74195,0.7421,3158000009.0
2008-01-30 10:20:00,0.7421,0.7421,0.74195,0.742,1664799986.0
2008-01-30 10:25:00,0.742,0.7421,0.74195,0.7421,3616900007.0
2008-01-30 10:30:00,0.7421,0.7423,0.74205,0.74225,3402800008.0
2008-01-30 10:35:00,0.7423,0.7423,0.7421,0.7422,1996200008.0
2008-01-30 10:40:00,0.7422,0.74235,0.7421,0.7422,2153199973.0
2008-01-30 10:45:00,0.7422,0.7423,0.74215,0.7422,1334700004.0
2008-01-30 10:50:00,0.7422,0.7423,0.74205,0.7421,4887300006.0
2008-01-30 10:55:00,0.7421,0.7423,0.74195,0.742,2363199988.0
2008-01-30 11:00:00,0.742,0.7421,0.74185,0.7421,1543400012.0
2008-01-30 11:05:00,0.742,0.7423,0.7419,0.7423,2202000025.0
2008-01-30 11:10:00,0.7423,0.7424,0.74225,0.7423,4668899999.0
2008-01-30 11:15:00,0.7423,0.7426,0.74225,0.74255,6205099969.0
2008-01-30 11:20:00,0.7426,0.7426,0.74225,0.74245,2590800011.0
2008-01-30 11:25:00,0.74245,0.7427,0.7424,0.7426,3524499991.0
2008-01-30 11:30:00,0.7426,0.7431,0.7426,0.74295,3560185009.0
2008-01-30 11:35:00,0.74295,0.7434,0.74265,0.7434,5633300007.0
2008-01-30 11:40:00,0.7427,0.7428,0.7421,0.74225,5353700021.0
2008-01-30 11:45:00,0.7423,0.7428,0.74225,0.7427,5478899939.0
2008-01-30 11:50:00,0.74265,0.743,0.74255,0.743,3094099958.0
2008-01-30 11:55:00,0.7426,0.7427,0.74255,0.7426,3503799985.0
2008-01-30 12:00:00,0.74255,0.7429,0.74245,0.7425,2862099988.0
2008-01-30 12:05:00,0.7425,0.7426,0.74235,0.7425,4082623396.0
2008-01-30 12:10:00,0.7425,0.7435,0.7425,0.7434,6973900002.0
2008-01-30 12:15:00,0.74375,0.7439,0.7436,0.7437,2887399998.0
2008-01-30 12:20:00,0.7437,0.7439,0.7436,0.74365,3899599973.0
2008-01-30 12:25:00,0.7436,0.7439,0.7436,0.7438,4123299998.0
2008-01-30 12:30:00,0.7438,0.7438,0.7431,0.7432,3327200030.0
2008-01-30 12:35:00,0.74335,0.7436,0.74335,0.7435,6285600019.0
2008-01-30 12:40:00,0.7431,0.7436,0.7431,0.74325,8369499957.0
2008-01-30 12:45:00,0.74325,0.7435,0.7432,0.7432,3577600012.0
2008-01-30 12:50:00,0.7432,0.7433,0.74295,0.7431,4938699978.0
2008-01-30 12:55:00,0.7431,0.7432,0.74295,0.7431,2640599987.0
2008-01-30 13:00:00,0.7431,0.7433,0.74305,0.74305,2834099979.0
2008-01-30 13:05:00,0.7431,0.7431,0.74295,0.74305,3942599982.0
2008-01-30 13:10:00,0.7431,0.7431,0.74285,0.7431,1966400003.0
2008-01-30 13:15:00,0.7431,0.7433,0.7429,0.743,2661699970.0
2008-01-30 13:20:00,0.743,0.743,0.7427,0.7428,1351200014.0
2008-01-30 13:25:00,0.7428,0.7429,0.7424,0.7428,2213499997.0
2008-01-30 13:30:00,0.7429,0.7433,0.74285,0.7432,5253999963.0
2008-01-30 13:35:00,0.7432,0.7433,0.74295,0.7432,3347099992.0
2008-01-30 13:40:00,0.7432,0.7432,0.74305,0.7432,1544900002.0
2008-01-30 13:45:00,0.74315,0.7432,0.7429,0.74295,3382999971.0
2008-01-30 13:50:00,0.74295,0.7431,0.74275,0.7429,3371299958.0
2008-01-30 13:55:00,0.7429,0.74305,0.74275,0.74295,3215600004.0
2008-01-30 14:00:00,0.74295,0.743,0.74275,0.7428,4591100061.0
2008-01-30 14:05:00,0.7428,0.743,0.74275,0.7428,3805499984.0
2008-01-30 14:10:00,0.7428,0.7429,0.74265,0.7428,3260300002.0
2008-01-30 14:15:00,0.7428,0.7429,0.74245,0.7425,4199100009.0
2008-01-30 14:20:00,0.7426,0.7428,0.74255,0.74265,3168899992.0
2008-01-30 14:25:00,0.74265,0.7427,0.74235,0.74245,3319299987.0
2008-01-30 14:30:00,0.74245,0.7425,0.7423,0.7423,4178993593.0
2008-01-30 14:35:00,0.7423,0.7425,0.7422,0.7424,2892799993.0
2008-01-30 14:40:00,0.7424,0.74255,0.74225,0.7424,5324399952.0
2008-01-30 14:45:00,0.7433,0.7434,0.7423,0.74285,2841700000.0
2008-01-30 14:50:00,0.74285,0.7429,0.74255,0.74255,5282000014.0
2008-01-30 14:55:00,0.74255,0.743,0.7425,0.7429,2359000004.0
2008-01-30 15:00:00,0.7429,0.743,0.7427,0.74285,3749300024.0
2008-01-30 15:05:00,0.7429,0.7434,0.7428,0.7432,2845300024.0
2008-01-30 15:10:00,0.7432,0.7437,0.74315,0.74325,6881399959.0
2008-01-30 15:15:00,0.74325,0.7436,0.7428,0.7432,6340399991.0
2008-01-30 15:20:00,0.7432,0.7435,0.7429,0.743,6964500029.0
2008-01-30 15:25:00,0.743,0.7432,0.74265,0.7431,4727899998.0
2008-01-30 15:30:00,0.74275,0.7436,0.74235,0.7435,5476699997.0
2008-01-30 15:35:00,0.7435,0.7437,0.7433,0.74345,6010899968.0
2008-01-30 15:40:00,0.74345,0.7436,0.7432,0.7434,6361899931.0
2008-01-30 15:45:00,0.7434,0.7436,0.74305,0.7431,9221299994.0
2008-01-30 15:50:00,0.7431,0.7434,0.74305,0.7431,4905800045.0
2008-01-30 15:55:00,0.7431,0.7435,0.74305,0.7434,4549300022.0
2008-01-30 16:00:00,0.7432,0.7435,0.74315,0.7433,3650800007.0
2008-01-30 16:05:00,0.7438,0.7438,0.7435,0.74375,3844900027.0
2008-01-30 16:10:00,0.74375,0.7438,0.7436,0.7437,2283500009.0
2008-01-30 16:15:00,0.7437,0.7444,0.74345,0.7435,2295600025.0
2008-01-30 16:20:00,0.7435,0.7435,0.743,0.7434,5152899998.0
2008-01-30 16:25:00,0.7442,0.7443,0.74305,0.7443,7850900003.0
2008-01-30 16:30:00,0.7444,0.7444,0.7431,0.74335,4527299997.0
2008-01-30 16:35:00,0.74335,0.7435,0.7433,0.7435,3898799985.0
2008-01-30 16:40:00,0.7435,0.7437,0.74345,0.7436,5363400004.0
2008-01-30 16:45:00,0.7436,0.7437,0.7435,0.7435,2613399987.0
2008-01-30 16:50:00,0.7435,0.7442,0.74325,0.7442,4111500000.0
2008-01-30 16:55:00,0.7432,0.7441,0.7432,0.7435,6178899974.0
2008-01-30 17:00:00,0.7435,0.7438,0.7434,0.7438,4147000013.0
2008-01-30 17:05:00,0.7438,0.7441,0.7437,0.744,4561699992.0
2008-01-30 17:10:00,0.7432,0.7441,0.7432,0.7441,2844199996.0
2008-01-30 17:15:00,0.7441,0.7445,0.744,0.7445,4984900036.0
2008-01-30 17:20:00,0.7445,0.7445,0.74415,0.7443,3327499974.0
2008-01-30 17:25:00,0.7441,0.74435,0.7436,0.74435,4532300023.0
2008-01-30 17:30:00,0.7443,0.7445,0.74425,0.7445,5122500011.0
2008-01-30 17:35:00,0.7445,0.7449,0.74445,0.7447,3607499996.0
2008-01-30 17:40:00,0.7447,0.7447,0.7432,0.7433,5002600035.0
2008-01-30 17:45:00,0.7445,0.7446,0.7443,0.7445,4679099999.0
2008-01-30 17:50:00,0.7445,0.7446,0.744,0.74425,6798799986.0
2008-01-30 17:55:00,0.74425,0.7443,0.7433,0.7434,5378099993.0
2008-01-30 18:00:00,0.7435,0.7437,0.7433,0.7435,5796100013.0
2008-01-30 18:05:00,0.7435,0.7436,0.74295,0.74335,4726600000.0
2008-01-30 18:10:00,0.74335,0.7435,0.7431,0.7434,2771999997.0
2008-01-30 18:15:00,0.7434,0.7437,0.7433,0.74365,5460800034.0
2008-01-30 18:20:00,0.74365,0.7438,0.74365,0.7438,3250800031.0
2008-01-30 18:25:00,0.7438,0.7438,0.7436,0.7437,5674099976.0
2008-01-30 18:30:00,0.7437,0.7438,0.74355,0.7437,1766500016.0
2008-01-30 18:35:00,0.7437,0.7437,0.7433,0.7434,4595400023.0
2008-01-30 18:40:00,0.7434,0.7435,0.74325,0.7433,3919499986.0
2008-01-30 18:45:00,0.74335,0.7435,0.74325,0.7435,1843699985.0
2008-01-30 18:50:00,0.7435,0.7435,0.74335,0.7435,1785700004.0
2008-01-30 18:55:00,0.7435,0.7436,0.7433,0.74345,2751500001.0
2008-01-30 19:00:00,0.74345,0.7437,0.7433,0.7436,3293100025.0
2008-01-30 19:05:00,0.7436,0.7437,0.74355,0.7437,3014599991.0
2008-01-30 19:10:00,0.7437,0.7437,0.74355,0.7436,2341899982.0
2008-01-30 19:15:00,0.7436,0.7437,0.74355,0.7437,2487299989.0
2008-01-30 19:20:00,0.7437,0.7437,0.7436,0.74365,991800000.0
2008-01-30 19:25:00,0.74365,0.7439,0.74365,0.7439,1732600001.0
2008-01-30 19:30:00,0.7439,0.744,0.74375,0.7439,2032999994.0
2008-01-30 19:35:00,0.7439,0.7439,0.74365,0.7438,5533600010.0
2008-01-30 19:40:00,0.7438,0.744,0.7437,0.744,4599300009.0
2008-01-30 19:45:00,0.744,0.7441,0.7439,0.7441,3532599986.0
2008-01-30 19:50:00,0.7441,0.7443,0.7441,0.74415,5735400008.0
2008-01-30 19:55:00,0.74415,0.7443,0.74415,0.74425,3766999986.0
2008-01-30 20:00:00,0.74425,0.7449,0.74415,0.7448,6412699967.0
2008-01-30 20:05:00,0.74465,0.7451,0.74465,0.745,6836799989.0
2008-01-30 20:10:00,0.745,0.7454,0.74495,0.745,7063299962.0
2008-01-30 20:15:00,0.7453,0.7468,0.7447,0.7448,4172200008.0
2008-01-30 20:20:00,0.7448,0.7462,0.74475,0.74495,6869999935.0
2008-01-30 20:25:00,0.74495,0.7464,0.7448,0.7461,6046899955.0
2008-01-30 20:30:00,0.7451,0.7451,0.7448,0.74485,7712399897.0
2008-01-30 20:35:00,0.746,0.7466,0.74475,0.7465,5126400039.0
2008-01-30 20:40:00,0.74485,0.7469,0.7448,0.7449,5803199967.0
2008-01-30 20:45:00,0.7449,0.7465,0.7447,0.74475,4427900016.0
2008-01-30 20:50:00,0.7448,0.7449,0.7447,0.7448,2789699999.0
2008-01-30 20:55:00,0.7448,0.74485,0.7447,0.7448,4070200017.0
2008-01-30 21:00:00,0.7448,0.7449,0.7447,0.74485,4882199993.0
2008-01-30 21:05:00,0.7473,0.7473,0.7447,0.7448,6992799920.0
2008-01-30 21:10:00,0.7448,0.7463,0.7447,0.7449,7065399961.0
2008-01-30 21:15:00,0.7451,0.7469,0.7451,0.7461,8060499993.0
2008-01-30 21:20:00,0.7466,0.7467,0.746,0.7461,6783600026.0
2008-01-30 21:25:00,0.7461,0.7466,0.7461,0.7463,7895700061.0
2008-01-30 21:30:00,0.7462,0.7466,0.74605,0.7465,8756100072.0
2008-01-30 21:35:00,0.7463,0.7465,0.7461,0.7465,7018800003.0
2008-01-30 21:40:00,0.7464,0.747,0.7463,0.7466,8614299992.0
2008-01-30 21:45:00,0.7465,0.7469,0.7465,0.7466,6767999980.0
2008-01-30 21:50:00,0.7464,0.7471,0.7463,0.7471,9207399969.0
2008-01-30 21:55:00,0.74705,0.7473,0.7467,0.747,8147600019.0
2008-01-30 22:00:00,0.7472,0.7473,0.747,0.747,9732999975.0
2008-01-30 22:05:00,0.7471,0.7472,0.74635,0.7464,9354599928.0
2008-01-30 22:10:00,0.7473,0.7473,0.746,0.7472,6041099932.0
2008-01-30 22:15:00,0.7462,0.7468,0.74605,0.7467,8881399921.0
2008-01-30 22:20:00,0.7466,0.7468,0.7464,0.74655,4982800006.0
2008-01-30 22:25:00,0.74665,0.74665,0.7462,0.7463,3948399948.0
2008-01-30 22:30:00,0.7463,0.7473,0.7462,0.7473,6847499975.0
2008-01-30 22:35:00,0.7472,0.7473,0.7464,0.7464,5072800074.0
2008-01-30 22:40:00,0.7466,0.7476,0.7465,0.7474,6409299913.0
2008-01-30 22:45:00,0.7476,0.7476,0.7465,0.74665,8074899961.0
2008-01-30 22:50:00,0.7466,0.7468,0.74645,0.7467,6381600019.0
2008-01-30 22:55:00,0.74675,0.7473,0.74675,0.74715,5665399970.0
2008-01-30 23:00:00,0.74715,0.7473,0.7469,0.7469,4592199987.0
2008-01-30 23:05:00,0.7469,0.7473,0.74685,0.7471,4369800012.0
2008-01-30 23:10:00,0.7472,0.7473,0.7468,0.7469,943800001.0
2008-01-30 23:15:00,0.7469,0.7473,0.7469,0.7472,3241399995.0
2008-01-30 23:20:00,0.7472,0.7473,0.74685,0.7473,1478600006.0
2008-01-30 23:25:00,0.7473,0.7475,0.7472,0.74725,4177000021.0
2008-01-30 23:30:00,0.74725,0.7473,0.7469,0.7473,1197600007.0
2008-01-30 23:35:00,0.7473,0.7474,0.74685,0.7473,2860499997.0
2008-01-30 23:40:00,0.7473,0.7478,0.74725,0.7475,4966899992.0
2008-01-30 23:45:00,0.7468,0.7476,0.7466,0.7474,8152300015.0
2008-01-30 23:50:00,0.7474,0.7476,0.7471,0.7474,9478899999.0
2008-01-30 23:55:00,0.7471,0.748,0.7471,0.7479,8427434943.0
2008-01-31 00:00:00,0.7479,0.7479,0.7476,0.7478,7348500000.0
2008-01-31 00:05:00,0.7474,0.7474,0.7472,0.7473,4565399982.0
2008-01-31 00:10:00,0.7481,0.7482,0.7472,0.7473,4577199988.0
2008-01-31 00:15:00,0.7479,0.748,0.7471,0.7478,8543699925.0
2008-01-31 00:20:00,0.7471,0.7478,0.7468,0.74765,10369500000.0
2008-01-31 00:25:00,0.7471,0.7476,0.747,0.7473,8279400002.0
2008-01-31 00:30:00,0.7474,0.7474,0.747,0.747,9165400002.0
2008-01-31 00:35:00,0.7471,0.7473,0.747,0.7473,6121200000.0
2008-01-31 00:40:00,0.7469,0.7472,0.7466,0.7467,10504499947.0
2008-01-31 00:45:00,0.7468,0.747,0.7466,0.7469,10486499995.0
2008-01-31 00:50:00,0.747,0.7477,0.747,0.7474,10486499995.0
2008-01-31 00:55:00,0.7473,0.7477,0.7473,0.7474,10486499995.0
2008-01-31 01:00:00,0.7473,0.7474,0.74715,0.7474,9535599996.0
2008-01-31 01:05:00,0.7474,0.7474,0.747,0.7472,6713900000.0
2008-01-31 01:10:00,0.74715,0.7473,0.74705,0.7473,6364700000.0
2008-01-31 01:15:00,0.74713,0.7474,0.74703,0.7474,3896200008.0
2008-01-31 01:20:00,0.7471,0.7474,0.7471,0.7473,4355700000.0
2008-01-31 01:25:00,0.7474,0.7475,0.7473,0.7474,8318500000.0
2008-01-31 01:30:00,0.7475,0.7475,0.7469,0.74695,8615700000.0
2008-01-31 01:35:00,0.7474,0.7474,0.74675,0.74675,6363600029.0
2008-01-31 01:40:00,0.7473,0.7475,0.7473,0.7475,7248800020.0
2008-01-31 01:45:00,0.7474,0.7475,0.7473,0.7473,5436600015.0
2008-01-31 01:50:00,0.7474,0.7475,0.7468,0.7468,7248800020.0
2008-01-31 01:55:00,0.7467,0.7473,0.7467,0.7469,9061000025.0
2008-01-31 02:00:00,0.747,0.7473,0.7469,0.7472,9061000025.0
2008-01-31 02:05:00,0.7473,0.7473,0.7471,0.7473,9061000025.0
2008-01-31 02:10:00,0.7474,0.7476,0.7472,0.7473,9061000025.0
2008-01-31 02:15:00,0.7474,0.7475,0.7473,0.7473,5436600015.0
2008-01-31 02:20:00,0.7474,0.7475,0.74725,0.74735,7248800020.0
2008-01-31 02:25:00,0.7474,0.7474,0.7472,0.7473,9064099992.0
2008-01-31 02:30:00,0.7474,0.7474,0.7473,0.7473,7110799992.0
2008-01-31 02:35:00,0.7474,0.7474,0.7473,0.7473,3622099996.0
2008-01-31 02:40:00,0.7474,0.7476,0.7473,0.7476,1709199991.0
2008-01-31 02:45:00,0.7476,0.7476,0.7472,0.7473,3563100009.0
2008-01-31 02:50:00,0.7473,0.7474,0.74725,0.7473,3085600000.0
2008-01-31 02:55:00,0.7474,0.7474,0.7468,0.7469,3784800000.0
2008-01-31 03:00:00,0.7472,0.7473,0.7472,0.7472,8176499990.0
2008-01-31 03:05:00,0.7473,0.7473,0.747,0.7472,8362799992.0
2008-01-31 03:10:00,0.7473,0.7474,0.7472,0.7473,7286400000.0
2008-01-31 03:15:00,0.7474,0.7474,0.7471,0.7471,9108000000.0
2008-01-31 03:20:00,0.7472,0.7474,0.7471,0.7473,7862100011.0
2008-01-31 03:25:00,0.7472,0.7474,0.74715,0.7472,5595000018.0
2008-01-31 03:30:00,0.7472,0.7475,0.7472,0.7475,4003200099.0
2008-01-31 03:35:00,0.74735,0.7474,0.7472,0.7472,7127200008.0
2008-01-31 03:40:00,0.7473,0.7473,0.7472,0.7473,4312800006.0
2008-01-31 03:45:00,0.7473,0.7473,0.747,0.7471,9736800002.0
2008-01-31 03:50:00,0.7473,0.7474,0.7471,0.7471,9552400000.0
2008-01-31 03:55:00,0.747,0.7471,0.747,0.7471,3733000000.0
2008-01-31 04:00:00,0.7472,0.7472,0.747,0.747,7466000000.0
2008-01-31 04:05:00,0.7471,0.7473,0.747,0.74725,7466000000.0
2008-01-31 04:10:00,0.747,0.7475,0.747,0.7473,6929200021.0
2008-01-31 04:15:00,0.7472,0.7474,0.7471,0.7473,6196000000.0
2008-01-31 04:20:00,0.74715,0.7479,0.7471,0.7473,6443300001.0
2008-01-31 04:25:00,0.7473,0.7477,0.7471,0.7472,6272700002.0
2008-01-31 04:30:00,0.74725,0.7479,0.7472,0.7472,7705000026.0
2008-01-31 04:35:00,0.7477,0.7478,0.7471,0.74725,6572599946.0
2008-01-31 04:40:00,0.74725,0.7479,0.747,0.74705,7041299955.0
2008-01-31 04:45:00,0.74705,0.7483,0.74695,0.7482,8812900003.0
2008-01-31 04:50:00,0.7481,0.7482,0.748,0.7481,7664000000.0
2008-01-31 04:55:00,0.74705,0.748,0.7469,0.748,3571000000.0
2008-01-31 05:00:00,0.7479,0.7479,0.7469,0.74695,7520300005.0
2008-01-31 05:05:00,0.74695,0.7477,0.74685,0.7475,6938799997.0
2008-01-31 05:10:00,0.7474,0.748,0.7473,0.7479,6093499995.0
2008-01-31 05:15:00,0.748,0.7481,0.7478,0.7479,6093499995.0
2008-01-31 05:20:00,0.7478,0.7479,0.7476,0.7477,3656099997.0
2008-01-31 05:25:00,0.7476,0.7479,0.7476,0.7479,6093499995.0
2008-01-31 05:30:00,0.7478,0.7479,0.7477,0.7478,6093499995.0
2008-01-31 05:35:00,0.7477,0.7478,0.7477,0.7477,6093499995.0
2008-01-31 05:40:00,0.7478,0.7478,0.7477,0.7477,1218699999.0
2008-01-31 05:45:00,0.7476,0.7483,0.7476,0.7477,5772099998.0
2008-01-31 05:50:00,0.7476,0.7477,0.7473,0.7474,8464000004.0
2008-01-31 05:55:00,0.7475,0.7475,0.7472,0.7474,10580000005.0
2008-01-31 06:00:00,0.7473,0.7475,0.7472,0.7473,10580000005.0
2008-01-31 06:05:00,0.7474,0.7475,0.747,0.747,8464000004.0
2008-01-31 06:10:00,0.7471,0.7472,0.747,0.7472,10580000005.0
2008-01-31 06:15:00,0.7471,0.74805,0.7471,0.7479,7680999998.0
2008-01-31 06:20:00,0.7476,0.748,0.7473,0.74765,8696799874.0
2008-01-31 06:25:00,0.74765,0.7479,0.7474,0.74775,5405599971.0
2008-01-31 06:30:00,0.7474,0.7479,0.7474,0.7478,5863200000.0
2008-01-31 06:35:00,0.7477,0.7478,0.7476,0.7476,7817600000.0
2008-01-31 06:40:00,0.7477,0.7479,0.7474,0.74755,7287100000.0
2008-01-31 06:45:00,0.74755,0.7477,0.74745,0.74765,8669999956.0
2008-01-31 06:50:00,0.7477,0.7482,0.74745,0.7482,7411699985.0
2008-01-31 06:55:00,0.7483,0.7483,0.74725,0.7481,10350900020.0
2008-01-31 07:00:00,0.7482,0.7484,0.7472,0.7483,7178100022.0
2008-01-31 07:05:00,0.7484,0.7484,0.74735,0.7483,2963200007.0
2008-01-31 07:10:00,0.74715,0.7488,0.7471,0.7487,9809599991.0
2008-01-31 07:15:00,0.7472,0.7488,0.7471,0.7486,8829599977.0
2008-01-31 07:20:00,0.74755,0.7488,0.74745,0.7486,6664700036.0
2008-01-31 07:25:00,0.7487,0.7488,0.7475,0.7475,7986500060.0
2008-01-31 07:30:00,0.7489,0.7492,0.7475,0.7492,7245999992.0
2008-01-31 07:35:00,0.7491,0.7492,0.7487,0.7489,8052000000.0
2008-01-31 07:40:00,0.749,0.7492,0.7489,0.749,8052000000.0
2008-01-31 07:45:00,0.7489,0.7489,0.7483,0.7486,8052000000.0
2008-01-31 07:50:00,0.7479,0.7488,0.7479,0.7486,5696799980.0
2008-01-31 07:55:00,0.7487,0.7488,0.7485,0.7487,5107999975.0
2008-01-31 08:00:00,0.7485,0.7487,0.7481,0.74825,5218899972.0
2008-01-31 08:05:00,0.74825,0.7485,0.7481,0.7482,8357799994.0
2008-01-31 08:10:00,0.7481,0.7483,0.748,0.7481,9315999985.0
2008-01-31 08:15:00,0.7482,0.7483,0.7477,0.748,9315999985.0
2008-01-31 08:20:00,0.7481,0.7486,0.748,0.7482,9315999985.0
2008-01-31 08:25:00,0.7481,0.7482,0.7479,0.748,9315999985.0
2008-01-31 08:30:00,0.7481,0.7481,0.7473,0.7475,9315999985.0
2008-01-31 08:35:00,0.74915,0.74915,0.7471,0.7473,10067200045.0
2008-01-31 08:40:00,0.7474,0.74895,0.7474,0.7475,7483600051.0
2008-01-31 08:45:00,0.7474,0.7476,0.7473,0.7474,5636000045.0
2008-01-31 08:50:00,0.7473,0.7475,0.7473,0.7474,5636000045.0
2008-01-31 08:55:00,0.7473,0.7474,0.7471,0.7472,4508800036.0
2008-01-31 09:00:00,0.7473,0.7473,0.7469,0.747,5636000045.0
2008-01-31 09:05:00,0.7471,0.7474,0.747,0.7473,5636000045.0
2008-01-31 09:10:00,0.7472,0.7475,0.7472,0.7474,4508800036.0
2008-01-31 09:15:00,0.7473,0.7474,0.747,0.7472,5636000045.0
2008-01-31 09:20:00,0.7471,0.74825,0.747,0.7471,6605600031.0
2008-01-31 09:25:00,0.747,0.74815,0.7468,0.7471,9122000016.0
2008-01-31 09:30:00,0.747,0.7471,0.7467,0.7468,7864000016.0
2008-01-31 09:35:00,0.7467,0.74735,0.7464,0.7464,9925599958.0
2008-01-31 09:40:00,0.7465,0.7466,0.7462,0.7465,8246399768.0
2008-01-31 09:45:00,0.7464,0.7465,0.746,0.746,10307999710.0
2008-01-31 09:50:00,0.7459,0.746,0.7456,0.7457,10307999710.0
2008-01-31 09:55:00,0.7456,0.7462,0.7456,0.746,10307999710.0
2008-01-31 10:00:00,0.7461,0.7468,0.746,0.7467,10307999710.0
2008-01-31 10:05:00,0.7468,0.7468,0.7464,0.7465,10307999710.0
2008-01-31 10:10:00,0.7466,0.7472,0.7465,0.7472,10307999710.0
2008-01-31 10:15:00,0.7473,0.7473,0.747,0.747,8246399768.0
2008-01-31 10:20:00,0.7469,0.7472,0.7468,0.747,10307999710.0
2008-01-31 10:25:00,0.7471,0.7475,0.74705,0.7471,9511199768.0
2008-01-31 10:30:00,0.7472,0.7472,0.7467,0.7467,6324000000.0
2008-01-31 10:35:00,0.7468,0.7468,0.7461,0.7463,5059200000.0
2008-01-31 10:40:00,0.7464,0.7465,0.7463,0.7464,5059200000.0
2008-01-31 10:45:00,0.7463,0.7464,0.7463,0.7463,5059200000.0
2008-01-31 10:50:00,0.7464,0.7465,0.7464,0.7464,5059200000.0
2008-01-31 10:55:00,0.7465,0.7465,0.7461,0.7462,5059200000.0
2008-01-31 11:00:00,0.7461,0.7463,0.7459,0.7462,6324000000.0
2008-01-31 11:05:00,0.7463,0.7464,0.7461,0.7463,6324000000.0
2008-01-31 11:10:00,0.7462,0.7464,0.7462,0.7464,5059200000.0
2008-01-31 11:15:00,0.7463,0.7465,0.7463,0.7464,3794400000.0
2008-01-31 11:20:00,0.7463,0.7464,0.7461,0.7462,3794400000.0
2008-01-31 11:25:00,0.7463,0.7466,0.746,0.746,6324000000.0
2008-01-31 11:30:00,0.7461,0.7463,0.7458,0.746,6324000000.0
2008-01-31 11:35:00,0.7461,0.7462,0.7459,0.746,6324000000.0
2008-01-31 11:40:00,0.74635,0.74635,0.7458,0.7458,7274700000.0
2008-01-31 11:45:00,0.7457,0.746,0.7457,0.746,10016500000.0
2008-01-31 11:50:00,0.7459,0.746,0.7458,0.7458,8013200000.0
2008-01-31 11:55:00,0.7457,0.7458,0.7456,0.7458,10016500000.0
2008-01-31 12:00:00,0.7457,0.7459,0.7456,0.7456,10016500000.0
2008-01-31 12:05:00,0.7455,0.7455,0.7451,0.7452,10016500000.0
2008-01-31 12:10:00,0.7453,0.7457,0.7452,0.7457,10016500000.0
2008-01-31 12:15:00,0.7456,0.7461,0.7456,0.746,8013200000.0
2008-01-31 12:20:00,0.7461,0.7462,0.7459,0.746,10016500000.0
2008-01-31 12:25:00,0.7461,0.7461,0.7458,0.746,10016500000.0
2008-01-31 12:30:00,0.7459,0.7461,0.7459,0.746,10016500000.0
2008-01-31 12:35:00,0.7459,0.7466,0.7458,0.7465,10016500000.0
2008-01-31 12:40:00,0.7464,0.7465,0.7461,0.7463,10016500000.0
2008-01-31 12:45:00,0.7464,0.7464,0.7461,0.7461,10016500000.0
2008-01-31 12:50:00,0.7462,0.7462,0.7457,0.7458,7757499999.0
2008-01-31 12:55:00,0.7457,0.7459,0.7454,0.7459,8737999995.0
2008-01-31 13:00:00,0.7459,0.746,0.7456,0.7459,9275299949.0
2008-01-31 13:05:00,0.7458,0.7461,0.7452,0.74525,9963999915.0
2008-01-31 13:10:00,0.7463,0.7464,0.7461,0.7462,7836400124.0
2008-01-31 13:15:00,0.7461,0.7469,0.7461,0.7467,9795500155.0
2008-01-31 13:20:00,0.7468,0.7478,0.7468,0.7478,9795500155.0
2008-01-31 13:25:00,0.7477,0.748,0.7475,0.748,9795500155.0
2008-01-31 13:30:00,0.7479,0.748,0.74605,0.7476,9323700083.0
2008-01-31 13:35:00,0.7475,0.7477,0.7475,0.7477,3446399990.0
2008-01-31 13:40:00,0.7478,0.7479,0.7475,0.7476,8615999975.0
2008-01-31 13:45:00,0.7475,0.7476,0.7474,0.7476,8615999975.0
2008-01-31 13:50:00,0.7477,0.7479,0.7476,0.7478,6892799980.0
2008-01-31 13:55:00,0.7477,0.7478,0.7477,0.7477,3446399990.0
2008-01-31 14:00:00,0.7476,0.748,0.7475,0.7479,8615999975.0
2008-01-31 14:05:00,0.7478,0.748,0.7478,0.7478,8615999975.0
2008-01-31 14:10:00,0.7479,0.7479,0.7475,0.7476,8615999975.0
2008-01-31 14:15:00,0.7475,0.7476,0.7473,0.7474,6892799980.0
2008-01-31 14:20:00,0.7475,0.7476,0.7473,0.7475,8615999975.0
2008-01-31 14:25:00,0.7476,0.7476,0.7475,0.7476,8615999975.0
2008-01-31 14:30:00,0.7475,0.7482,0.7475,0.7476,8615999975.0
2008-01-31 14:35:00,0.7475,0.748,0.7474,0.7477,8615999975.0
2008-01-31 14:40:00,0.7478,0.7479,0.7473,0.7474,8615999975.0
2008-01-31 14:45:00,0.7475,0.7476,0.7474,0.7475,8737599971.0
2008-01-31 14:50:00,0.7476,0.7479,0.7476,0.7477,9223999955.0
2008-01-31 14:55:00,0.7478,0.7479,0.7475,0.7475,7379199964.0
2008-01-31 15:00:00,0.7474,0.7477,0.7474,0.7474,9223999955.0
2008-01-31 15:05:00,0.7473,0.7473,0.747,0.7472,9223999955.0
2008-01-31 15:10:00,0.7471,0.7472,0.7465,0.7469,9223999955.0
2008-01-31 15:15:00,0.7468,0.7469,0.7464,0.7464,9223999955.0
2008-01-31 15:20:00,0.7465,0.7467,0.7462,0.7465,9223999955.0
2008-01-31 15:25:00,0.7466,0.74755,0.7459,0.746,9027799967.0
2008-01-31 15:30:00,0.7461,0.7464,0.746,0.7464,8243000015.0
2008-01-31 15:35:00,0.7463,0.7464,0.7462,0.7463,8243000015.0
2008-01-31 15:40:00,0.7462,0.7464,0.7461,0.7462,8243000015.0
2008-01-31 15:45:00,0.7463,0.7464,0.7461,0.7463,8243000015.0
2008-01-31 15:50:00,0.7462,0.7464,0.7462,0.7463,4945800009.0
2008-01-31 15:55:00,0.7464,0.7467,0.7463,0.7467,6594400012.0
2008-01-31 16:00:00,0.7466,0.747,0.7465,0.7468,8243000015.0
2008-01-31 16:05:00,0.7467,0.7468,0.7466,0.7467,6594400012.0
2008-01-31 16:10:00,0.7466,0.7467,0.7465,0.7466,6594400012.0
2008-01-31 16:15:00,0.7465,0.7466,0.7465,0.7465,8243000015.0
2008-01-31 16:20:00,0.7464,0.7466,0.7464,0.7466,8243000015.0
2008-01-31 16:25:00,0.7467,0.7467,0.7465,0.7466,8243000015.0
2008-01-31 16:30:00,0.7465,0.7466,0.7464,0.7465,6594400012.0
2008-01-31 16:35:00,0.7466,0.7466,0.7464,0.7465,4945800009.0
2008-01-31 16:40:00,0.7466,0.747,0.7465,0.7465,8243000015.0
2008-01-31 16:45:00,0.7464,0.7464,0.746,0.746,6594400012.0
2008-01-31 16:50:00,0.7459,0.7461,0.7458,0.7458,8243000015.0
2008-01-31 16:55:00,0.7457,0.7458,0.7445,0.7446,8243000015.0
2008-01-31 17:00:00,0.7445,0.745,0.7445,0.7449,8243000015.0
2008-01-31 17:05:00,0.745,0.7452,0.7449,0.7451,8243000015.0
2008-01-31 17:10:00,0.7452,0.7453,0.7451,0.7453,6594400012.0
2008-01-31 17:15:00,0.7452,0.7454,0.7451,0.7453,8243000015.0
2008-01-31 17:20:00,0.7454,0.7455,0.7452,0.7453,6594400012.0
2008-01-31 17:25:00,0.7454,0.7455,0.7449,0.7451,8243000015.0
2008-01-31 17:30:00,0.745,0.7453,0.745,0.7452,8243000015.0
2008-01-31 17:35:00,0.7451,0.7453,0.745,0.7452,6594400012.0
2008-01-31 17:40:00,0.7453,0.7455,0.7452,0.7453,6594400012.0
2008-01-31 17:45:00,0.7454,0.7456,0.7453,0.7456,6594400012.0
2008-01-31 17:50:00,0.7457,0.7461,0.7456,0.7459,8243000015.0
2008-01-31 17:55:00,0.7458,0.7459,0.7452,0.7452,3297200006.0
2008-01-31 18:00:00,0.74455,0.7457,0.74455,0.7455,6868399991.0
2008-01-31 18:05:00,0.7456,0.7457,0.7454,0.7455,8014500000.0
2008-01-31 18:10:00,0.7456,0.7456,0.7454,0.7454,4808700000.0
2008-01-31 18:15:00,0.7455,0.7458,0.7453,0.7457,6479100000.0
2008-01-31 18:20:00,0.7458,0.7461,0.7457,0.7458,6681600000.0
2008-01-31 18:25:00,0.7459,0.7459,0.7457,0.7459,8352000000.0
2008-01-31 18:30:00,0.7461,0.7461,0.7459,0.746,6681600000.0
2008-01-31 18:35:00,0.7461,0.7463,0.746,0.7462,6681600000.0
2008-01-31 18:40:00,0.7461,0.7464,0.7461,0.7464,6681600000.0
2008-01-31 18:45:00,0.7463,0.7466,0.74535,0.7466,7137200006.0
2008-01-31 18:50:00,0.74565,0.7466,0.7456,0.7465,5786800026.0
2008-01-31 18:55:00,0.7464,0.7465,0.7464,0.7465,4576000025.0
2008-01-31 19:00:00,0.7464,0.7465,0.74545,0.74555,3660800020.0
2008-01-31 19:05:00,0.7467,0.7467,0.7464,0.7465,1576800000.0
2008-01-31 19:10:00,0.7464,0.7466,0.7464,0.7465,1051200000.0
2008-01-31 19:15:00,0.7466,0.7466,0.74545,0.7466,2857600000.0
2008-01-31 19:20:00,0.7465,0.7466,0.7465,0.7466,3842400000.0
2008-01-31 19:25:00,0.7467,0.7467,0.7466,0.7467,3842400000.0
2008-01-31 19:30:00,0.7468,0.7468,0.7467,0.7467,1280800000.0
2008-01-31 19:35:00,0.7462,0.74625,0.7462,0.7462,1280800000.0
2008-01-31 19:40:00,0.7465,0.7466,0.7465,0.7466,6483600020.0
2008-01-31 19:45:00,0.7465,0.7466,0.7465,0.7466,3241800010.0
2008-01-31 19:50:00,0.7467,0.7467,0.7465,0.7466,8104500025.0
2008-01-31 19:55:00,0.7467,0.7467,0.7466,0.7467,6483600020.0
2008-01-31 20:00:00,0.7466,0.7466,0.7464,0.7465,4862700015.0
2008-01-31 20:05:00,0.7464,0.7465,0.7464,0.7465,6483600020.0
2008-01-31 20:10:00,0.7466,0.7468,0.7465,0.7468,8104500025.0
2008-01-31 20:15:00,0.7469,0.747,0.7468,0.7469,4862700015.0
2008-01-31 20:20:00,0.7468,0.747,0.7468,0.7469,6483600020.0
2008-01-31 20:25:00,0.747,0.747,0.7466,0.7467,4862700015.0
2008-01-31 20:30:00,0.74675,0.7472,0.7467,0.7471,2204700000.0
2008-01-31 20:35:00,0.74675,0.7468,0.7466,0.74675,3291499986.0
2008-01-31 20:40:00,0.74675,0.7468,0.74655,0.7468,5631999956.0
2008-01-31 20:45:00,0.7467,0.7473,0.74655,0.7473,10166799930.0
2008-01-31 20:50:00,0.7472,0.7475,0.7472,0.7474,7961599980.0
2008-01-31 20:55:00,0.7475,0.7475,0.7473,0.7474,7961599980.0
2008-01-31 21:00:00,0.7475,0.7476,0.7473,0.7474,9951999975.0
2008-01-31 21:05:00,0.7473,0.7474,0.7473,0.7473,5971199985.0
2008-01-31 21:10:00,0.7466,0.7474,0.7466,0.7474,3628199993.0
2008-01-31 21:15:00,0.7473,0.7478,0.7473,0.7478,6551199992.0
2008-01-31 21:20:00,0.7477,0.7478,0.7469,0.7477,6923399993.0
2008-01-31 21:25:00,0.7478,0.7478,0.7477,0.7477,4019999998.0
2008-01-31 21:30:00,0.74705,0.7477,0.747,0.7477,5182199979.0
2008-01-31 21:35:00,0.7476,0.7477,0.7474,0.7475,6695999905.0
2008-01-31 21:40:00,0.7474,0.7476,0.7474,0.7475,6695999905.0
2008-01-31 21:45:00,0.7476,0.7476,0.7475,0.7476,5356799924.0
2008-01-31 21:50:00,0.7475,0.7475,0.7473,0.7474,2678399962.0
2008-01-31 21:55:00,0.74745,0.7475,0.7473,0.7475,9708400029.0
2008-01-31 22:00:00,0.7474,0.7478,0.7474,0.7478,8369200048.0
2008-01-31 22:05:00,0.7477,0.7477,0.7473,0.7473,10461500060.0
2008-01-31 22:10:00,0.7474,0.7476,0.7473,0.7476,10225400024.0
2008-01-31 22:15:00,0.7474,0.7477,0.7473,0.7476,10068000000.0
2008-01-31 22:20:00,0.7473,0.7479,0.7473,0.7477,10068000000.0
2008-01-31 22:25:00,0.7478,0.7479,0.7474,0.7475,10068000000.0
2008-01-31 22:30:00,0.7474,0.74775,0.7473,0.7477,8760399931.0
2008-01-31 22:35:00,0.7477,0.74775,0.7473,0.7473,3916200031.0
2008-01-31 22:40:00,0.7474,0.7474,0.7473,0.7473,3880599998.0
2008-01-31 22:45:00,0.7474,0.74765,0.7473,0.74755,7730499960.0
2008-01-31 22:50:00,0.7476,0.7477,0.7476,0.7477,7265000000.0
2008-01-31 22:55:00,0.7476,0.7477,0.7476,0.7477,1453000000.0
2008-01-31 23:00:00,0.7476,0.7477,0.7476,0.7476,4359000000.0
2008-01-31 23:05:00,0.74775,0.74775,0.74735,0.74735,6799800013.0
2008-01-31 23:10:00,0.7477,0.7477,0.7476,0.7476,1752400014.0
2008-01-31 23:15:00,0.7477,0.7477,0.7475,0.7476,7009600056.0
2008-01-31 23:20:00,0.7475,0.7476,0.7473,0.7474,5257200042.0
2008-01-31 23:25:00,0.7473,0.7475,0.7473,0.7475,8762000070.0
2008-01-31 23:30:00,0.7474,0.7475,0.7472,0.74745,9669800062.0
2008-01-31 23:35:00,0.7474,0.7475,0.7473,0.74735,8166100038.0
2008-01-31 23:40:00,0.7474,0.74745,0.74715,0.74725,7248700013.0
2008-01-31 23:45:00,0.74725,0.74755,0.74725,0.74745,7156999987.0
2008-01-31 23:50:00,0.7472,0.7477,0.747,0.7477,7922200000.0
2008-01-31 23:55:00,0.7477,0.74775,0.7468,0.7468,6002899999.0
2008-02-01 00:00:00,0.7469,0.747,0.7468,0.7468,5380399996.0
2008-02-01 00:05:00,0.74738,0.7476,0.7469,0.7475,4169899999.0
2008-02-01 00:10:00,0.7475,0.74755,0.7474,0.7475,8590999995.0
2008-02-01 00:15:00,0.7468,0.7475,0.7467,0.7475,6965999972.0
2008-02-01 00:20:00,0.7474,0.74755,0.7473,0.7474,6347999995.0
2008-02-01 00:25:00,0.7474,0.7475,0.7466,0.7467,4593700033.0
2008-02-01 00:30:00,0.74735,0.7474,0.7467,0.7467,4824999983.0
2008-02-01 00:35:00,0.7468,0.7473,0.7466,0.7473,10075000000.0
2008-02-01 00:40:00,0.7468,0.7472,0.7467,0.7472,4742000000.0
2008-02-01 00:45:00,0.7472,0.7472,0.7466,0.74715,6773899992.0
2008-02-01 00:50:00,0.7472,0.74725,0.7465,0.7467,7712800079.0
2008-02-01 00:55:00,0.7467,0.74685,0.7466,0.7467,5376100000.0
2008-02-01 01:00:00,0.7468,0.74695,0.7466,0.7468,5320100000.0
2008-02-01 01:05:00,0.7467,0.7469,0.7466,0.7468,6909599971.0
2008-02-01 01:10:00,0.7468,0.74685,0.7465,0.7466,4755999952.0
2008-02-01 01:15:00,0.7465,0.7468,0.7465,0.7467,6319300000.0
2008-02-01 01:20:00,0.7467,0.7467,0.74655,0.74655,7557500000.0
2008-02-01 01:25:00,0.74655,0.7469,0.74645,0.7466,7588599988.0
2008-02-01 01:30:00,0.7468,0.7468,0.74645,0.7468,2051300001.0
2008-02-01 01:35:00,0.7468,0.7468,0.7465,0.7467,1708800000.0
2008-02-01 01:40:00,0.7467,0.7468,0.74655,0.7467,6125199979.0
2008-02-01 01:45:00,0.7467,0.7467,0.7465,0.74655,6012000000.0
2008-02-01 01:50:00,0.74655,0.74675,0.74645,0.74675,4656200006.0
2008-02-01 01:55:00,0.74675,0.7468,0.7461,0.7461,3991800026.0
2008-02-01 02:00:00,0.7462,0.7468,0.7461,0.7462,7904200080.0
2008-02-01 02:05:00,0.7461,0.74695,0.7461,0.7463,5498800053.0
2008-02-01 02:10:00,0.7464,0.74675,0.7463,0.7465,3701000085.0
2008-02-01 02:15:00,0.7463,0.7465,0.7462,0.7465,8579200296.0
2008-02-01 02:20:00,0.7463,0.7465,0.7463,0.7465,8579200296.0
2008-02-01 02:25:00,0.74655,0.74685,0.74655,0.74685,2986400074.0
2008-02-01 02:30:00,0.74685,0.74685,0.7463,0.7465,2623799978.0
2008-02-01 02:35:00,0.7464,0.7469,0.7464,0.7465,7515999923.0
2008-02-01 02:40:00,0.7466,0.7467,0.74635,0.7466,8204699957.0
2008-02-01 02:45:00,0.7465,0.7466,0.7464,0.7466,8948000000.0
2008-02-01 02:50:00,0.7467,0.7467,0.7461,0.7461,7010599996.0
2008-02-01 02:55:00,0.7465,0.7466,0.7465,0.7465,3967600000.0
2008-02-01 03:00:00,0.7466,0.7467,0.7465,0.7466,3967600000.0
2008-02-01 03:05:00,0.74615,0.7465,0.7461,0.7464,5571600000.0
2008-02-01 03:10:00,0.7463,0.7465,0.7462,0.7463,7719500000.0
2008-02-01 03:15:00,0.7462,0.7464,0.7462,0.7463,6175600000.0
2008-02-01 03:20:00,0.7462,0.7464,0.7461,0.7464,6955900000.0
2008-02-01 03:25:00,0.7463,0.7464,0.7462,0.7462,5549000000.0
2008-02-01 03:30:00,0.7463,0.7465,0.7462,0.7463,6403200000.0
2008-02-01 03:35:00,0.7464,0.7464,0.7463,0.7463,7856000000.0
2008-02-01 03:40:00,0.7464,0.7464,0.7462,0.7462,5892000000.0
2008-02-01 03:45:00,0.74645,0.74645,0.7463,0.7463,5815800000.0
2008-02-01 03:50:00,0.7464,0.7466,0.7463,0.7464,8523900000.0
2008-02-01 03:55:00,0.7463,0.7465,0.7463,0.7464,4101500000.0
2008-02-01 04:00:00,0.7465,0.7468,0.7464,0.7467,4101500000.0
2008-02-01 04:05:00,0.7466,0.7469,0.7466,0.7469,3281200000.0
2008-02-01 04:10:00,0.7468,0.7468,0.7466,0.7467,3281200000.0
2008-02-01 04:15:00,0.7468,0.7469,0.7467,0.7468,3281200000.0
2008-02-01 04:20:00,0.7463,0.7471,0.7461,0.747,6711999986.0
2008-02-01 04:25:00,0.7471,0.7472,0.7468,0.747,8075999930.0
2008-02-01 04:30:00,0.7471,0.7471,0.7461,0.74625,6785599958.0
2008-02-01 04:35:00,0.747,0.7471,0.7468,0.7469,8059999848.0
2008-02-01 04:40:00,0.7468,0.7469,0.7461,0.7461,8496999886.0
2008-02-01 04:45:00,0.74614,0.747,0.74613,0.7463,7386400032.0
2008-02-01 04:50:00,0.7468,0.747,0.7468,0.7469,3244000000.0
2008-02-01 04:55:00,0.747,0.747,0.7468,0.7469,2595200000.0
2008-02-01 05:00:00,0.7468,0.7468,0.7466,0.7466,2595200000.0
2008-02-01 05:05:00,0.7467,0.7468,0.74655,0.7466,1946400000.0
2008-02-01 05:10:00,0.7467,0.7469,0.74645,0.7468,6164799968.0
2008-02-01 05:15:00,0.7469,0.7469,0.7468,0.7468,4755200000.0
2008-02-01 05:20:00,0.7469,0.7469,0.7468,0.7468,3566400000.0
2008-02-01 05:25:00,0.7469,0.7469,0.7468,0.7468,4755200000.0
2008-02-01 05:30:00,0.7469,0.7469,0.7468,0.7468,2377600000.0
2008-02-01 05:35:00,0.7469,0.747,0.7468,0.7469,5944000000.0
2008-02-01 05:40:00,0.7469,0.74705,0.74665,0.74705,3926100000.0
2008-02-01 05:45:00,0.74705,0.7471,0.7468,0.7469,2205799988.0
2008-02-01 05:50:00,0.7468,0.747,0.7468,0.7469,3532199974.0
2008-02-01 05:55:00,0.7468,0.7469,0.7468,0.7469,9278999989.0
2008-02-01 06:00:00,0.7468,0.7469,0.7468,0.7468,6004800000.0
2008-02-01 06:05:00,0.7467,0.7468,0.7467,0.7468,8006400000.0
2008-02-01 06:10:00,0.7469,0.7469,0.7466,0.7467,8006400000.0
2008-02-01 06:15:00,0.7468,0.7468,0.7466,0.7467,5437399900.0
2008-02-01 06:20:00,0.7468,0.7469,0.7467,0.7468,8589499750.0
2008-02-01 06:25:00,0.7469,0.747,0.7467,0.747,9569500000.0
2008-02-01 06:30:00,0.7468,0.747,0.7468,0.7469,9569500000.0
2008-02-01 06:35:00,0.747,0.747,0.7468,0.7469,9569500000.0
2008-02-01 06:40:00,0.7468,0.7469,0.74665,0.7467,9569500000.0
2008-02-01 06:45:00,0.7468,0.7469,0.7467,0.7468,5791199996.0
2008-02-01 06:50:00,0.7467,0.7469,0.7467,0.7468,5786400000.0
2008-02-01 06:55:00,0.7469,0.7469,0.7468,0.7468,9644000000.0
2008-02-01 07:00:00,0.7469,0.7469,0.74665,0.7468,7553799972.0
2008-02-01 07:05:00,0.7469,0.7469,0.7466,0.7468,8393999881.0
2008-02-01 07:10:00,0.7469,0.7469,0.7466,0.7467,7684000000.0
2008-02-01 07:15:00,0.7467,0.7468,0.7466,0.7467,7109600000.0
2008-02-01 07:20:00,0.7468,0.7468,0.7466,0.7468,9036000000.0
2008-02-01 07:25:00,0.7467,0.7471,0.7467,0.747,9036000000.0
2008-02-01 07:30:00,0.7471,0.7471,0.74685,0.74685,7228800000.0
2008-02-01 07:35:00,0.7469,0.747,0.7467,0.7468,6499199900.0
2008-02-01 07:40:00,0.7469,0.747,0.7468,0.7469,6499199900.0
2008-02-01 07:45:00,0.7468,0.747,0.7466,0.7466,7834399925.0
2008-02-01 07:50:00,0.7469,0.7469,0.7467,0.7467,10701999875.0
2008-02-01 07:55:00,0.7468,0.747,0.7467,0.7469,10701999875.0
2008-02-01 08:00:00,0.7467,0.7472,0.7467,0.747,8561599900.0
2008-02-01 08:05:00,0.74675,0.74685,0.7466,0.74685,5930199969.0
2008-02-01 08:10:00,0.74685,0.74685,0.7466,0.7467,2614300000.0
2008-02-01 08:15:00,0.7467,0.7467,0.7465,0.7467,3224799998.0
2008-02-01 08:20:00,0.7466,0.7467,0.7464,0.7466,5376900000.0
2008-02-01 08:25:00,0.7465,0.74705,0.7465,0.7467,9468399987.0
2008-02-01 08:30:00,0.7468,0.7471,0.7468,0.747,8402199972.0
2008-02-01 08:35:00,0.747,0.7475,0.74685,0.7474,7029899992.0
2008-02-01 08:40:00,0.7473,0.7474,0.7472,0.7472,3794400000.0
2008-02-01 08:45:00,0.7473,0.7477,0.7468,0.7476,4490600000.0
2008-02-01 08:50:00,0.7477,0.7477,0.7475,0.7476,3289600000.0
2008-02-01 08:55:00,0.7475,0.7476,0.74665,0.74685,6879399956.0
2008-02-01 09:00:00,0.74685,0.74725,0.7468,0.74705,4274200002.0
2008-02-01 09:05:00,0.747,0.7472,0.7467,0.7467,8462600001.0
2008-02-01 09:10:00,0.7467,0.74675,0.7465,0.74665,7397300006.0
2008-02-01 09:15:00,0.7468,0.7469,0.7466,0.7466,5573613767.0
2008-02-01 09:20:00,0.74665,0.7468,0.74645,0.7467,5494396869.0
2008-02-01 09:25:00,0.7468,0.7468,0.7464,0.7465,6413700008.0
2008-02-01 09:30:00,0.7467,0.74695,0.7461,0.7464,8340100007.0
2008-02-01 09:35:00,0.7463,0.7463,0.7461,0.7463,8162000010.0
2008-02-01 09:40:00,0.7462,0.7463,0.746,0.7461,6529600008.0
2008-02-01 09:45:00,0.7462,0.74775,0.7461,0.7462,8290600026.0
2008-02-01 09:50:00,0.7476,0.74775,0.7464,0.74755,8398000033.0
2008-02-01 09:55:00,0.74755,0.74765,0.7467,0.7468,8168899989.0
2008-02-01 10:00:00,0.7467,0.74745,0.7465,0.7466,6077000021.0
2008-02-01 10:05:00,0.7467,0.7468,0.7466,0.7468,3525000018.0
2008-02-01 10:10:00,0.7467,0.74705,0.7466,0.74695,5875000030.0
2008-02-01 10:15:00,0.74695,0.74695,0.74665,0.74665,5503699963.0
2008-02-01 10:20:00,0.7468,0.7472,0.7466,0.7472,7380599988.0
2008-02-01 10:25:00,0.7471,0.7472,0.7466,0.7468,7150099992.0
2008-02-01 10:30:00,0.7469,0.7473,0.7468,0.7471,6946999980.0
2008-02-01 10:35:00,0.74645,0.747,0.7462,0.7468,2923799996.0
2008-02-01 10:40:00,0.7467,0.7469,0.7466,0.7469,1918000000.0
2008-02-01 10:45:00,0.747,0.7472,0.7462,0.7471,4168800004.0
2008-02-01 10:50:00,0.7472,0.7473,0.7468,0.7468,8504000010.0
2008-02-01 10:55:00,0.7467,0.7467,0.7462,0.7462,8504000010.0
2008-02-01 11:00:00,0.7463,0.7467,0.7462,0.7466,8504000010.0
2008-02-01 11:05:00,0.7466,0.7468,0.7465,0.7467,6172800000.0
2008-02-01 11:10:00,0.7468,0.747,0.7468,0.747,10288000000.0
2008-02-01 11:15:00,0.7471,0.7471,0.7468,0.7468,7222400000.0
2008-02-01 11:20:00,0.7472,0.7474,0.7471,0.7473,9975500045.0
2008-02-01 11:25:00,0.7474,0.7474,0.7471,0.7472,9975500045.0
2008-02-01 11:30:00,0.7473,0.7476,0.7472,0.7472,9975500045.0
2008-02-01 11:35:00,0.7473,0.7477,0.7472,0.7477,9975500045.0
2008-02-01 11:40:00,0.7476,0.7477,0.7474,0.7475,7980400036.0
2008-02-01 11:45:00,0.7474,0.7478,0.74725,0.7477,6094499990.0
2008-02-01 11:50:00,0.7478,0.748,0.7477,0.7477,10521499860.0
2008-02-01 11:55:00,0.7478,0.7479,0.7478,0.7479,10521499860.0
2008-02-01 12:00:00,0.7478,0.7479,0.7477,0.7477,8417199888.0
2008-02-01 12:05:00,0.7478,0.7478,0.7477,0.7478,8417199888.0
2008-02-01 12:10:00,0.7479,0.7479,0.7476,0.7476,6312899916.0
2008-02-01 12:15:00,0.7475,0.7476,0.747,0.7471,10521499860.0
2008-02-01 12:20:00,0.747,0.7474,0.747,0.74735,8417199888.0
2008-02-01 12:25:00,0.7472,0.7473,0.7469,0.7471,5602200018.0
2008-02-01 12:30:00,0.7472,0.7473,0.747,0.7472,9337000030.0
2008-02-01 12:35:00,0.7473,0.7474,0.7472,0.7472,7469600024.0
2008-02-01 12:40:00,0.7471,0.7472,0.7469,0.747,9337000030.0
2008-02-01 12:45:00,0.7471,0.7471,0.7468,0.7468,9337000030.0
2008-02-01 12:50:00,0.7467,0.7469,0.7466,0.7467,9337000030.0
2008-02-01 12:55:00,0.7468,0.7489,0.7465,0.7486,9337000030.0
2008-02-01 13:00:00,0.7483,0.7485,0.7476,0.7483,9337000030.0
2008-02-01 13:05:00,0.7482,0.7485,0.7482,0.7484,9337000030.0
2008-02-01 13:10:00,0.7485,0.7485,0.7483,0.7484,9337000030.0
2008-02-01 13:15:00,0.74765,0.7486,0.74745,0.7486,9906144574.0
2008-02-01 13:20:00,0.7485,0.749,0.7485,0.7489,10048430710.0
2008-02-01 13:25:00,0.749,0.7492,0.7471,0.7491,10141472266.0
2008-02-01 13:30:00,0.7472,0.7495,0.74715,0.7494,10004699990.0
2008-02-01 13:35:00,0.7493,0.751,0.7493,0.7507,9954999995.0
2008-02-01 13:40:00,0.7506,0.7506,0.7495,0.7497,9954999995.0
2008-02-01 13:45:00,0.7498,0.7499,0.7496,0.7499,9954999995.0
2008-02-01 13:50:00,0.7498,0.7499,0.7497,0.7497,9954999995.0
2008-02-01 13:55:00,0.7498,0.7498,0.74745,0.74945,7963999996.0
2008-02-01 14:00:00,0.74945,0.7498,0.7477,0.7498,7668599982.0
2008-02-01 14:05:00,0.7499,0.7499,0.7497,0.7498,5758499979.0
2008-02-01 14:10:00,0.7497,0.7499,0.7484,0.7485,9597499965.0
2008-02-01 14:15:00,0.7484,0.7498,0.7484,0.7498,9429486105.0
2008-02-01 14:20:00,0.7499,0.7499,0.7497,0.7499,9730499955.0
2008-02-01 14:25:00,0.75,0.7501,0.749,0.74915,8214799964.0
2008-02-01 14:30:00,0.74915,0.7515,0.7491,0.7513,4327399996.0
2008-02-01 14:35:00,0.7512,0.7523,0.7512,0.7519,10464499960.0
2008-02-01 14:40:00,0.752,0.7528,0.7518,0.7528,10464499960.0
2008-02-01 14:45:00,0.7529,0.7534,0.7525,0.7529,10464499960.0
2008-02-01 14:50:00,0.7528,0.7529,0.7497,0.74975,10464499960.0
2008-02-01 14:55:00,0.7521,0.7525,0.752,0.7524,10251499965.0
2008-02-01 15:00:00,0.7525,0.7528,0.7524,0.7527,10251499965.0
2008-02-01 15:05:00,0.7499,0.7528,0.74975,0.7498,8026899996.0
2008-02-01 15:10:00,0.7528,0.753,0.7526,0.7526,7912999970.0
2008-02-01 15:15:00,0.7527,0.7527,0.7519,0.7524,7912999970.0
2008-02-01 15:20:00,0.7523,0.7525,0.7518,0.752,7912999970.0
2008-02-01 15:25:00,0.7521,0.7523,0.7519,0.7521,7912999970.0
2008-02-01 15:30:00,0.7499,0.7521,0.7499,0.75145,8936339999.0
2008-02-01 15:35:00,0.75145,0.7523,0.75125,0.75195,8759799981.0
2008-02-01 15:40:00,0.752,0.75315,0.75185,0.753,9039486093.0
2008-02-01 15:45:00,0.75305,0.75345,0.75255,0.753,9080586138.0
2008-02-01 15:50:00,0.75295,0.753,0.752,0.7522,9268899965.0
2008-02-01 15:55:00,0.7522,0.753,0.7521,0.7526,8290458358.0
2008-02-01 16:00:00,0.7527,0.7529,0.7518,0.7527,8413902923.0
2008-02-01 16:05:00,0.7526,0.753,0.752,0.75295,8297244626.0
2008-02-01 16:10:00,0.7523,0.7531,0.752,0.7524,9812700000.0
2008-02-01 16:15:00,0.7523,0.7525,0.7521,0.7525,9427500040.0
2008-02-01 16:20:00,0.7524,0.7528,0.7523,0.7524,9427500040.0
2008-02-01 16:25:00,0.7523,0.7525,0.7521,0.7523,9427500040.0
2008-02-01 16:30:00,0.7522,0.7529,0.752,0.7526,9427500040.0
2008-02-01 16:35:00,0.752,0.7524,0.752,0.7524,10625999880.0
2008-02-01 16:40:00,0.7523,0.7528,0.7515,0.7518,9333899911.0
2008-02-01 16:45:00,0.75245,0.7525,0.75205,0.75245,6668099988.0
2008-02-01 16:50:00,0.75245,0.7528,0.75245,0.75265,5069699998.0
2008-02-01 16:55:00,0.75265,0.7531,0.7524,0.7529,6631500007.0
2008-02-01 17:00:00,0.7525,0.753,0.75185,0.7528,6609899985.0
2008-02-01 17:05:00,0.7527,0.7536,0.752,0.7536,7381200000.0
2008-02-01 17:10:00,0.7524,0.7536,0.752,0.75235,6705800009.0
2008-02-01 17:15:00,0.7535,0.7535,0.75215,0.7525,6889700048.0
2008-02-01 17:20:00,0.7526,0.7527,0.75225,0.75245,7897800013.0
2008-02-01 17:25:00,0.7538,0.7542,0.75215,0.7524,6420699962.0
2008-02-01 17:30:00,0.7524,0.7524,0.75205,0.7522,4836399969.0
2008-02-01 17:35:00,0.7522,0.7538,0.75195,0.7524,3953199983.0
2008-02-01 17:40:00,0.7524,0.7538,0.75145,0.7538,4854199988.0
2008-02-01 17:45:00,0.7539,0.7539,0.7514,0.7539,4678800011.0
2008-02-01 17:50:00,0.75155,0.7541,0.75155,0.75245,4292300015.0
2008-02-01 17:55:00,0.754,0.754,0.75245,0.7529,5180600033.0
2008-02-01 18:00:00,0.75295,0.753,0.7527,0.7528,3282499972.0
2008-02-01 18:05:00,0.7528,0.75365,0.75275,0.75365,5603199972.0
2008-02-01 18:10:00,0.75365,0.7538,0.75335,0.7534,5765900010.0
2008-02-01 18:15:00,0.7534,0.7537,0.7532,0.7537,4381900005.0
2008-02-01 18:20:00,0.7537,0.7541,0.75365,0.75375,6507499982.0
2008-02-01 18:25:00,0.7538,0.7543,0.75375,0.754,8252099985.0
2008-02-01 18:30:00,0.754,0.754,0.7534,0.7534,4387399983.0
2008-02-01 18:35:00,0.7537,0.7539,0.75365,0.7538,4668499991.0
2008-02-01 18:40:00,0.7538,0.75405,0.75375,0.7539,5496400001.0
2008-02-01 18:45:00,0.7539,0.754,0.7529,0.7539,4335499965.0
2008-02-01 18:50:00,0.7539,0.7542,0.7539,0.7541,6590399968.0
2008-02-01 18:55:00,0.7526,0.7544,0.7525,0.75425,6286599990.0
2008-02-01 19:00:00,0.75425,0.7543,0.7539,0.754,5054600036.0
2008-02-01 19:05:00,0.75395,0.754,0.7525,0.7526,6204599924.0
2008-02-01 19:10:00,0.7525,0.7526,0.7522,0.7523,10079499870.0
2008-02-01 19:15:00,0.7534,0.75355,0.7526,0.753,8006899908.0
2008-02-01 19:20:00,0.7534,0.7536,0.7532,0.7536,6808799944.0
2008-02-01 19:25:00,0.7537,0.75375,0.75345,0.7537,7552999961.0
2008-02-01 19:30:00,0.7531,0.7533,0.7527,0.7527,10525500205.0
2008-02-01 19:35:00,0.7528,0.7532,0.7527,0.7531,10525500205.0
2008-02-01 19:40:00,0.7531,0.7533,0.7528,0.7531,8134859837.0
2008-02-01 19:45:00,0.753,0.753,0.7527,0.7528,2352000000.0
2008-02-01 19:50:00,0.7527,0.7531,0.75255,0.7526,2940000000.0
2008-02-01 19:55:00,0.7526,0.7532,0.7525,0.7526,10230800069.0
2008-02-01 20:00:00,0.753,0.753,0.75255,0.7529,8089999982.0
2008-02-01 20:05:00,0.753,0.7531,0.7524,0.753,9073699908.0
2008-02-01 20:10:00,0.7526,0.753,0.7524,0.7529,8225799923.0
2008-02-01 20:15:00,0.7528,0.753,0.7527,0.7528,4692499980.0
2008-02-01 20:20:00,0.7527,0.7528,0.7525,0.7526,2554000000.0
2008-02-01 20:25:00,0.7537,0.7538,0.7525,0.7533,6459699925.0
2008-02-01 20:30:00,0.7525,0.7534,0.7524,0.7524,6851799990.0
2008-02-01 20:35:00,0.7523,0.7524,0.752,0.7522,8000000000.0
2008-02-01 20:40:00,0.7523,0.7523,0.7522,0.7523,8000000000.0
2008-02-01 20:45:00,0.7522,0.753,0.7522,0.7528,6751599992.0
2008-02-01 20:50:00,0.7522,0.7523,0.7518,0.752,10178499930.0
2008-02-01 20:55:00,0.7519,0.7524,0.7519,0.7522,10178499930.0
2008-02-01 21:00:00,0.7523,0.7523,0.7521,0.7521,6107099958.0
2008-02-01 21:05:00,0.7522,0.7531,0.7521,0.75305,6107099958.0
2008-02-01 21:10:00,0.7521,0.7528,0.7521,0.7521,10269399896.0
2008-02-01 21:15:00,0.7522,0.7522,0.7521,0.7522,2098699948.0
2008-02-01 21:20:00,0.7523,0.7524,0.7522,0.7523,6296099844.0
2008-02-01 21:25:00,0.7524,0.7525,0.7523,0.7524,8394799792.0
2008-02-01 21:30:00,0.7525,0.7525,0.7524,0.7525,8394799792.0
2008-02-01 21:35:00,0.7524,0.7524,0.7522,0.7523,10493499740.0
2008-02-01 21:40:00,0.7524,0.7525,0.7524,0.7524,4197399896.0
2008-02-01 21:45:00,0.75235,0.7524,0.75215,0.75235,3685899948.0
2008-02-01 21:50:00,0.75235,0.7524,0.75215,0.7524,5061899928.0
2008-02-01 21:55:00,0.7525,0.7526,0.7525,0.7525,3536199928.0
2008-02-01 22:00:00,0.7526,0.7528,0.75205,0.7522,8821199858.0
2008-02-01 22:05:00,0.7528,0.7528,0.7526,0.7527,1584000000.0
2008-02-01 22:10:00,0.7522,0.7522,0.75215,0.7522,528000000.0
2008-02-01 22:15:00,0.7522,0.753,0.75215,0.753,6885599996.0
2008-02-01 22:20:00,0.7529,0.753,0.7528,0.7529,7299999995.0
2008-02-01 22:25:00,0.7524,0.7529,0.7523,0.7528,5616799959.0
2008-02-01 22:30:00,0.7529,0.7529,0.7527,0.7528,3117599970.0
2008-02-01 22:35:00,0.7527,0.7528,0.7527,0.7528,4156799960.0
2008-02-01 22:40:00,0.7527,0.7528,0.7527,0.7528,2078399980.0
2008-02-01 22:45:00,0.7527,0.753,0.7527,0.7529,5195999950.0
2008-02-01 22:50:00,0.753,0.753,0.7528,0.7529,5195999950.0
2008-02-01 22:55:00,0.753,0.7531,0.7525,0.7526,6544199970.0
2008-02-01 23:00:00,0.75239,0.75267,0.75239,0.75267,3700399999.0
2008-02-01 23:05:00,0.75265,0.75275,0.75249,0.75252,4810100005.0
2008-02-01 23:10:00,0.75258,0.75272,0.75246,0.75262,5495200012.0
2008-02-01 23:15:00,0.75273,0.75295,0.75266,0.75287,4641299999.0
2008-02-01 23:20:00,0.75291,0.75306,0.75262,0.75283,8310500048.0
2008-02-01 23:25:00,0.75278,0.75282,0.7525,0.75267,4555599996.0
2008-02-01 23:30:00,0.75265,0.7528,0.75257,0.75261,6964100010.0
2008-02-01 23:35:00,0.75265,0.75274,0.75255,0.75269,5846800033.0
2008-02-01 23:40:00,0.75271,0.75281,0.75266,0.7527,7748199996.0
2008-02-01 23:45:00,0.75267,0.75284,0.75261,0.75268,6514400027.0
2008-02-01 23:50:00,0.75267,0.75284,0.75265,0.75275,4503800011.0
2008-02-01 23:55:00,0.75277,0.753,0.7526,0.7526,4947500024.0
2008-02-04 00:00:00,0.75305,0.75324,0.7528,0.75307,7184099995.0
2008-02-04 00:05:00,0.75292,0.75332,0.75292,0.75309,3982300006.0
2008-02-04 00:10:00,0.75313,0.75332,0.75284,0.75308,4070800008.0
2008-02-04 00:15:00,0.753,0.75318,0.75281,0.7529,4778799996.0
2008-02-04 00:20:00,0.75313,0.75314,0.75277,0.75278,3960399999.0
2008-02-04 00:25:00,0.75293,0.753,0.7525,0.75265,4531599993.0
2008-02-04 00:30:00,0.75284,0.75293,0.75265,0.75275,5151600018.0
2008-02-04 00:35:00,0.75275,0.75289,0.75265,0.75267,5946500023.0
2008-02-04 00:40:00,0.75287,0.75317,0.75268,0.7529,4107699987.0
2008-02-04 00:45:00,0.75283,0.75314,0.75254,0.75264,5545499993.0
2008-02-04 00:50:00,0.75282,0.75295,0.75256,0.75295,2726799994.0
2008-02-04 00:55:00,0.75295,0.75335,0.7527,0.7532,3596000000.0
2008-02-04 01:00:00,0.7532,0.7534,0.753,0.7534,3904000000.0
2008-02-04 01:05:00,0.7534,0.7537,0.75335,0.75345,4380800000.0
2008-02-04 01:10:00,0.75345,0.7536,0.75296,0.75335,2435800002.0
2008-02-04 01:15:00,0.75335,0.75345,0.7531,0.7531,3576800000.0
2008-02-04 01:20:00,0.7531,0.7533,0.7529,0.75305,4481600000.0
2008-02-04 01:25:00,0.75305,0.7532,0.75255,0.75315,4772000000.0
2008-02-04 01:30:00,0.75315,0.7532,0.753,0.7532,6243200000.0
2008-02-04 01:35:00,0.7532,0.7532,0.7531,0.7532,3736000000.0
2008-02-04 01:40:00,0.7532,0.7532,0.75295,0.7531,2704800000.0
2008-02-04 01:45:00,0.7531,0.7532,0.753,0.7532,2374400000.0
2008-02-04 01:50:00,0.7532,0.7534,0.7531,0.7532,2896800000.0
2008-02-04 01:55:00,0.7532,0.7532,0.753,0.7531,1697600000.0
2008-02-04 02:00:00,0.7531,0.7532,0.753,0.7532,3299200000.0
2008-02-04 02:05:00,0.7532,0.7532,0.7528,0.7529,2955200000.0
2008-02-04 02:10:00,0.7529,0.753,0.7527,0.7528,2792000000.0
2008-02-04 02:15:00,0.7528,0.753,0.7528,0.7529,3848800000.0
2008-02-04 02:20:00,0.7529,0.7529,0.7527,0.7527,2252000000.0
2008-02-04 02:25:00,0.7527,0.7531,0.75265,0.753,3620000000.0
2008-02-04 02:30:00,0.753,0.7531,0.7527,0.7529,2776000000.0
2008-02-04 02:35:00,0.7529,0.753,0.75265,0.7529,3131200000.0
2008-02-04 02:40:00,0.7529,0.7529,0.75265,0.7527,2739200000.0
2008-02-04 02:45:00,0.7527,0.7529,0.7527,0.7528,2676800000.0
2008-02-04 02:50:00,0.7528,0.7529,0.75265,0.7527,6021600004.0
2008-02-04 02:55:00,0.7527,0.75295,0.75265,0.7528,4624799998.0
2008-02-04 03:00:00,0.7528,0.753,0.7528,0.7529,4774399931.0
2008-02-04 03:05:00,0.7529,0.753,0.75285,0.7529,2952800000.0
2008-02-04 03:10:00,0.7529,0.75295,0.75275,0.7529,4324000000.0
2008-02-04 03:15:00,0.7529,0.7529,0.7527,0.7529,3053600000.0
2008-02-04 03:20:00,0.7529,0.7529,0.75265,0.7528,3762399993.0
2008-02-04 03:25:00,0.7528,0.7528,0.7526,0.7527,2830400000.0
2008-02-04 03:30:00,0.7527,0.7528,0.75255,0.7527,2976000000.0
2008-02-04 03:35:00,0.7527,0.7529,0.75265,0.7528,3825600000.0
2008-02-04 03:40:00,0.7528,0.75295,0.7527,0.75285,3448800000.0
2008-02-04 03:45:00,0.75285,0.753,0.75275,0.7529,2519200000.0
2008-02-04 03:50:00,0.7529,0.753,0.7527,0.75285,1452000000.0
2008-02-04 03:55:00,0.75285,0.75285,0.75255,0.75265,1864000000.0
2008-02-04 04:00:00,0.75265,0.75275,0.75255,0.7526,1797600000.0
2008-02-04 04:05:00,0.7526,0.75265,0.7524,0.7526,1607200000.0
2008-02-04 04:10:00,0.7526,0.7526,0.7521,0.75215,2606400000.0
2008-02-04 04:15:00,0.75215,0.7523,0.7521,0.75225,1896000000.0
2008-02-04 04:20:00,0.75225,0.7523,0.7521,0.7522,1332800000.0
2008-02-04 04:25:00,0.7522,0.7524,0.75215,0.7522,2265600000.0
2008-02-04 04:30:00,0.7522,0.7523,0.7518,0.7523,3507200000.0
2008-02-04 04:35:00,0.7523,0.7524,0.752,0.752,5420800000.0
2008-02-04 04:40:00,0.752,0.7521,0.752,0.7521,4917599998.0
2008-02-04 04:45:00,0.7521,0.7522,0.7518,0.752,6435999998.0
2008-02-04 04:50:00,0.752,0.7522,0.752,0.752,5767200000.0
2008-02-04 04:55:00,0.752,0.75225,0.75195,0.75215,3588000000.0
2008-02-04 05:00:00,0.75215,0.7523,0.7521,0.75225,4292000000.0
2008-02-04 05:05:00,0.75225,0.7524,0.75215,0.7524,2893600000.0
2008-02-04 05:10:00,0.7524,0.7526,0.7522,0.7526,3769600000.0
2008-02-04 05:15:00,0.7526,0.7526,0.7524,0.7526,2786400000.0
2008-02-04 05:20:00,0.7526,0.7526,0.7524,0.7524,2274400000.0
2008-02-04 05:25:00,0.7524,0.7526,0.7523,0.7524,3237600000.0
2008-02-04 05:30:00,0.7524,0.7525,0.7524,0.7525,1189600000.0
2008-02-04 05:35:00,0.7525,0.75265,0.7524,0.7525,1919200000.0
2008-02-04 05:40:00,0.75245,0.7526,0.7523,0.7525,1988800000.0
2008-02-04 05:45:00,0.7525,0.75265,0.7523,0.7526,2480000000.0
2008-02-04 05:50:00,0.7526,0.7526,0.75235,0.7525,3393600000.0
2008-02-04 05:55:00,0.7525,0.7526,0.75225,0.7524,3430400000.0
2008-02-04 06:00:00,0.7524,0.7526,0.7524,0.75255,3659200000.0
2008-02-04 06:05:00,0.75255,0.7533,0.75245,0.75315,5188000000.0
2008-02-04 06:10:00,0.75315,0.7532,0.75285,0.753,4595200000.0
2008-02-04 06:15:00,0.753,0.75315,0.753,0.753,5704800000.0
2008-02-04 06:20:00,0.753,0.7533,0.753,0.7532,4733600000.0
2008-02-04 06:25:00,0.7532,0.7533,0.75305,0.75315,4420800000.0
2008-02-04 06:30:00,0.75315,0.75325,0.7531,0.75325,3677600000.0
2008-02-04 06:35:00,0.75325,0.75325,0.75285,0.75305,5283200000.0
2008-02-04 06:40:00,0.75305,0.75315,0.7528,0.7531,5512800000.0
2008-02-04 06:45:00,0.7531,0.7532,0.75295,0.7532,2782400000.0
2008-02-04 06:50:00,0.7532,0.7533,0.753,0.75315,3108799997.0
2008-02-04 06:55:00,0.75315,0.7532,0.7531,0.7531,1714400000.0
2008-02-04 07:00:00,0.7531,0.7533,0.7531,0.7533,2627200000.0
2008-02-04 07:05:00,0.7533,0.75335,0.75325,0.7533,2042400000.0
2008-02-04 07:10:00,0.7533,0.7534,0.75305,0.75325,4992000000.0
2008-02-04 07:15:00,0.75325,0.7534,0.7531,0.7531,4240000000.0
2008-02-04 07:20:00,0.7531,0.7534,0.7531,0.75335,2945600000.0
2008-02-04 07:25:00,0.75335,0.7535,0.75315,0.7532,4480800000.0
2008-02-04 07:30:00,0.7532,0.75385,0.7532,0.7535,5840800000.0
2008-02-04 07:35:00,0.7535,0.7536,0.75335,0.75345,3747200000.0
2008-02-04 07:40:00,0.7533,0.7535,0.7533,0.7535,3048000000.0
2008-02-04 07:45:00,0.7535,0.7535,0.7533,0.7534,2936800000.0
2008-02-04 07:50:00,0.7534,0.7534,0.7532,0.7533,3678400000.0
2008-02-04 07:55:00,0.7533,0.7533,0.7532,0.7532,2839200000.0
2008-02-04 08:00:00,0.7532,0.7533,0.7529,0.753,4103200000.0
2008-02-04 08:05:00,0.753,0.75325,0.7529,0.7532,3025600000.0
2008-02-04 08:10:00,0.7532,0.75335,0.75305,0.7533,2512800000.0
2008-02-04 08:15:00,0.7533,0.7535,0.7533,0.75345,3638400000.0
2008-02-04 08:20:00,0.75345,0.7536,0.75335,0.7535,4431999999.0
2008-02-04 08:25:00,0.7535,0.7536,0.75325,0.7533,3292000001.0
2008-02-04 08:30:00,0.7533,0.7534,0.7532,0.7533,5152000000.0
2008-02-04 08:35:00,0.7533,0.7533,0.7528,0.75285,5399200000.0
2008-02-04 08:40:00,0.75285,0.7529,0.75245,0.75245,3676000000.0
2008-02-04 08:45:00,0.75245,0.7525,0.7522,0.7523,4861800000.0
2008-02-04 08:50:00,0.7523,0.7527,0.7522,0.7526,4664000000.0
2008-02-04 08:55:00,0.7526,0.7532,0.751,0.7531,7470999995.0
2008-02-04 09:00:00,0.7531,0.7534,0.7506,0.7534,7752799999.0
2008-02-04 09:05:00,0.7534,0.7543,0.7534,0.7543,8954400000.0
2008-02-04 09:10:00,0.7543,0.7543,0.7536,0.7537,6168799990.0
2008-02-04 09:15:00,0.7537,0.7538,0.7535,0.7535,5798400002.0
2008-02-04 09:20:00,0.7535,0.7536,0.7534,0.7535,6086400003.0
2008-02-04 09:25:00,0.7535,0.7539,0.751,0.751,7938099935.0
2008-02-04 09:30:00,0.7511,0.7512,0.751,0.7512,6717999965.0
2008-02-04 09:35:00,0.7528,0.7528,0.751,0.751,6874699989.0
2008-02-04 09:40:00,0.7511,0.7519,0.751,0.7519,5062400012.0
2008-02-04 09:45:00,0.7519,0.7519,0.7509,0.7517,7582399967.0
2008-02-04 09:50:00,0.7506,0.7507,0.7503,0.7505,4907999940.0
2008-02-04 09:55:00,0.7506,0.7506,0.7503,0.7503,3926399952.0
2008-02-04 10:00:00,0.7504,0.7506,0.7503,0.7504,4907999940.0
2008-02-04 10:05:00,0.7503,0.7504,0.7501,0.7503,3926399952.0
2008-02-04 10:10:00,0.7508,0.7508,0.7502,0.7502,4261599988.0
2008-02-04 10:15:00,0.7512,0.7512,0.7501,0.7502,5961400005.0
2008-02-04 10:20:00,0.7503,0.7511,0.7502,0.7504,5950199989.0
2008-02-04 10:25:00,0.7513,0.7514,0.7511,0.7511,8119900008.0
2008-02-04 10:30:00,0.7511,0.75125,0.7502,0.7502,5431000017.0
2008-02-04 10:35:00,0.7503,0.7504,0.7498,0.7499,6724000035.0
2008-02-04 10:40:00,0.75,0.7511,0.7499,0.7502,7525700054.0
2008-02-04 10:45:00,0.7501,0.7504,0.7501,0.7504,8586000104.0
2008-02-04 10:50:00,0.7503,0.7505,0.75,0.7504,10732500130.0
2008-02-04 10:55:00,0.7503,0.7505,0.7498,0.7504,10718000100.0
2008-02-04 11:00:00,0.7493,0.7495,0.7492,0.7495,5700000015.0
2008-02-04 11:05:00,0.7505,0.7505,0.7494,0.7504,6882200020.0
2008-02-04 11:10:00,0.7494,0.7504,0.7489,0.7489,7620599913.0
2008-02-04 11:15:00,0.749,0.7493,0.7487,0.7492,6620999885.0
2008-02-04 11:20:00,0.7493,0.7506,0.7492,0.7505,6352199936.0
2008-02-04 11:25:00,0.7505,0.7505,0.7495,0.7495,8013499978.0
2008-02-04 11:30:00,0.7496,0.75035,0.7495,0.7503,3337599942.0
2008-02-04 11:35:00,0.7503,0.7506,0.7499,0.74995,6301599978.0
2008-02-04 11:40:00,0.74995,0.7502,0.74995,0.7502,2504800003.0
2008-02-04 11:45:00,0.7502,0.75045,0.7502,0.7504,2066400000.0
2008-02-04 11:50:00,0.7504,0.7506,0.75005,0.75045,3923999997.0
2008-02-04 11:55:00,0.75045,0.7505,0.74925,0.74925,5734899983.0
2008-02-04 12:00:00,0.74925,0.7496,0.74925,0.7495,4382400006.0
2008-02-04 12:05:00,0.7495,0.7496,0.7494,0.7496,1399600002.0
2008-02-04 12:10:00,0.7496,0.7496,0.749,0.749,2379499989.0
2008-02-04 12:15:00,0.749,0.7493,0.7488,0.7493,1111199998.0
2008-02-04 12:20:00,0.7493,0.7498,0.7492,0.7497,1058300000.0
2008-02-04 12:25:00,0.7497,0.74975,0.7496,0.7496,1795899999.0
2008-02-04 12:30:00,0.7496,0.7498,0.74955,0.7498,2120299987.0
2008-02-04 12:35:00,0.7498,0.7498,0.7497,0.7497,657099998.0
2008-02-04 12:40:00,0.7497,0.7498,0.7497,0.7497,880000000.0
2008-02-04 12:45:00,0.7497,0.74975,0.7496,0.7496,888349999.0
2008-02-04 12:50:00,0.7496,0.7496,0.7491,0.7492,1681599985.0
2008-02-04 12:55:00,0.7492,0.7494,0.7491,0.7494,919199999.0
2008-02-04 13:00:00,0.7494,0.7495,0.74935,0.7495,3179199941.0
2008-02-04 13:05:00,0.7495,0.7495,0.7493,0.7494,1910700001.0
2008-02-04 13:10:00,0.7494,0.7494,0.749,0.749,1108800000.0
2008-02-04 13:15:00,0.749,0.7501,0.749,0.74925,2549199975.0
2008-02-04 13:20:00,0.74925,0.7494,0.74925,0.7494,1417600006.0
2008-02-04 13:25:00,0.7494,0.7494,0.74915,0.7493,2090399986.0
2008-02-04 13:30:00,0.7493,0.7494,0.7491,0.7493,1644799999.0
2008-02-04 13:35:00,0.7493,0.7494,0.7492,0.7493,2449599991.0
2008-02-04 13:40:00,0.7493,0.7494,0.74925,0.7494,1503999971.0
2008-02-04 13:45:00,0.7494,0.7494,0.74925,0.7494,1344800015.0
2008-02-04 13:50:00,0.7494,0.7497,0.7494,0.7496,1291200004.0
2008-02-04 13:55:00,0.7496,0.7498,0.7494,0.7496,2034399995.0
2008-02-04 14:00:00,0.7496,0.75025,0.7496,0.7501,2971000006.0
2008-02-04 14:05:00,0.7501,0.7501,0.75,0.7501,2330400002.0
2008-02-04 14:10:00,0.7501,0.7504,0.7501,0.7502,5304400001.0
2008-02-04 14:15:00,0.7502,0.7502,0.74975,0.7499,2198899988.0
2008-02-04 14:20:00,0.7499,0.74995,0.74955,0.7496,671100002.0
2008-02-04 14:25:00,0.7496,0.74975,0.74955,0.7497,805000002.0
2008-02-04 14:30:00,0.7497,0.74985,0.74965,0.7498,1982499987.0
2008-02-04 14:35:00,0.7498,0.7499,0.7497,0.74975,1199399993.0
2008-02-04 14:40:00,0.7498,0.7499,0.74965,0.7499,1824600001.0
2008-02-04 14:45:00,0.7499,0.75015,0.7498,0.75,3051700007.0
2008-02-04 14:50:00,0.75,0.75005,0.7498,0.7498,2378900006.0
2008-02-04 14:55:00,0.7498,0.7499,0.7498,0.74985,1411900006.0
2008-02-04 15:00:00,0.74985,0.75,0.7498,0.74995,1934899996.0
2008-02-04 15:05:00,0.74995,0.75025,0.74995,0.75015,3122199994.0
2008-02-04 15:10:00,0.75015,0.75025,0.75005,0.75005,3441499992.0
2008-02-04 15:15:00,0.75005,0.7502,0.75005,0.75005,3110600022.0
2008-02-04 15:20:00,0.75005,0.75005,0.74965,0.7498,3281499979.0
2008-02-04 15:25:00,0.7498,0.74985,0.7497,0.74975,1400300002.0
2008-02-04 15:30:00,0.74975,0.74995,0.7497,0.7499,487800002.0
2008-02-04 15:35:00,0.74995,0.74995,0.74985,0.74985,442199999.0
2008-02-04 15:40:00,0.74985,0.75,0.7498,0.7499,891300019.0
2008-02-04 15:45:00,0.7499,0.7501,0.74985,0.75005,1165400001.0
2008-02-04 15:50:00,0.75005,0.7503,0.75,0.75025,1674200006.0
2008-02-04 15:55:00,0.75025,0.75045,0.7502,0.7504,1390500000.0
2008-02-04 16:00:00,0.7504,0.75045,0.75015,0.75025,2573999990.0
2008-02-04 16:05:00,0.75025,0.75035,0.75,0.7501,2640900016.0
2008-02-04 16:10:00,0.7501,0.7505,0.74995,0.7501,4774500006.0
2008-02-04 16:15:00,0.7501,0.7505,0.7498,0.74995,6486100003.0
2008-02-04 16:20:00,0.74995,0.75005,0.74975,0.74975,2951299987.0
2008-02-04 16:25:00,0.74975,0.74985,0.74955,0.74975,2758000001.0
2008-02-04 16:30:00,0.74975,0.74985,0.74955,0.74965,4967799994.0
2008-02-04 16:35:00,0.74965,0.7497,0.74955,0.7497,3322600017.0
2008-02-04 16:40:00,0.7497,0.75015,0.7496,0.75,4236499982.0
2008-02-04 16:45:00,0.75,0.7503,0.7499,0.7503,2239700008.0
2008-02-04 16:50:00,0.7503,0.75035,0.75,0.75035,2947700034.0
2008-02-04 16:55:00,0.75035,0.7504,0.75015,0.75015,3501299999.0
2008-02-04 17:00:00,0.75015,0.7505,0.75015,0.7504,3094900004.0
2008-02-04 17:05:00,0.7504,0.7505,0.75025,0.7504,2433500009.0
2008-02-04 17:10:00,0.7504,0.7507,0.7504,0.75055,2782500004.0
2008-02-04 17:15:00,0.75055,0.75065,0.7497,0.7506,7766599928.0
2008-02-04 17:20:00,0.7506,0.75075,0.75055,0.7506,1654700000.0
2008-02-04 17:25:00,0.75065,0.7507,0.7504,0.7506,1666199998.0
2008-02-04 17:30:00,0.7506,0.75075,0.7505,0.7505,2201100000.0
2008-02-04 17:35:00,0.7505,0.7507,0.7504,0.7504,3771499982.0
2008-02-04 17:40:00,0.7504,0.75045,0.7502,0.7503,821800000.0
2008-02-04 17:45:00,0.7503,0.7503,0.7502,0.75025,2168000002.0
2008-02-04 17:50:00,0.75025,0.7503,0.74995,0.7501,2008399999.0
2008-02-04 17:55:00,0.7501,0.7501,0.74975,0.7498,2220000003.0
2008-02-04 18:00:00,0.7498,0.75,0.7498,0.7498,2241300000.0
2008-02-04 18:05:00,0.7498,0.7499,0.74955,0.7496,1514100011.0
2008-02-04 18:10:00,0.74965,0.7499,0.74965,0.74985,1240599997.0
2008-02-04 18:15:00,0.74985,0.74995,0.7498,0.7499,332900000.0
2008-02-04 18:20:00,0.7499,0.75005,0.7498,0.74995,511400000.0
2008-02-04 18:25:00,0.74995,0.7504,0.74995,0.7502,930199998.0
2008-02-04 18:30:00,0.7502,0.7502,0.74985,0.7499,811400000.0
2008-02-04 18:35:00,0.7499,0.75005,0.7498,0.75,714400000.0
2008-02-04 18:40:00,0.75,0.7501,0.74995,0.74995,900400001.0
2008-02-04 18:45:00,0.74995,0.75005,0.7496,0.7497,1450199995.0
2008-02-04 18:50:00,0.7497,0.74985,0.7497,0.7497,1452000000.0
2008-02-04 18:55:00,0.7497,0.7502,0.7496,0.7499,1310500000.0
2008-02-04 19:00:00,0.7499,0.75015,0.74985,0.75,1289800001.0
2008-02-04 19:05:00,0.75,0.75025,0.7499,0.74995,474500000.0
2008-02-04 19:10:00,0.74995,0.75005,0.7498,0.75,567499999.0
2008-02-04 19:15:00,0.75,0.75005,0.75,0.75,962200000.0
2008-02-04 19:20:00,0.75,0.75025,0.75,0.75,1250100000.0
2008-02-04 19:25:00,0.75,0.75025,0.75,0.75015,334700000.0
2008-02-04 19:30:00,0.75015,0.75035,0.7501,0.75035,365700000.0
2008-02-04 19:35:00,0.75035,0.7504,0.75035,0.75035,271200000.0
2008-02-04 19:40:00,0.75035,0.7504,0.75035,0.7504,512999996.0
2008-02-04 19:45:00,0.7504,0.7506,0.7504,0.75055,2113700002.0
2008-02-04 19:50:00,0.75055,0.7509,0.75055,0.7508,1119399999.0
2008-02-04 19:55:00,0.751,0.75105,0.7508,0.75085,780900000.0
2008-02-04 20:00:00,0.75085,0.7509,0.7508,0.75085,695700000.0
2008-02-04 20:05:00,0.7509,0.7509,0.7507,0.75075,492999999.0
2008-02-04 20:10:00,0.75075,0.751,0.75075,0.75095,205900002.0
2008-02-04 20:15:00,0.7509,0.75115,0.75075,0.751,1023800002.0
2008-02-04 20:20:00,0.751,0.7514,0.75095,0.75105,1031199999.0
2008-02-04 20:25:00,0.75105,0.75125,0.75105,0.75115,776700000.0
2008-02-04 20:30:00,0.75115,0.7514,0.751,0.75135,900800000.0
2008-02-04 20:35:00,0.75135,0.75135,0.7512,0.7512,780500000.0
2008-02-04 20:40:00,0.7512,0.75125,0.7511,0.7511,429000001.0
2008-02-04 20:45:00,0.7511,0.7512,0.75105,0.7512,453600000.0
2008-02-04 20:50:00,0.7512,0.7512,0.75105,0.75115,641499993.0
2008-02-04 20:55:00,0.75115,0.75115,0.75095,0.75105,372600000.0
2008-02-04 21:00:00,0.75105,0.7512,0.751,0.7511,176400000.0
2008-02-04 21:05:00,0.7511,0.7512,0.7509,0.751,569900000.0
2008-02-04 21:10:00,0.751,0.7512,0.751,0.7511,360300000.0
2008-02-04 21:15:00,0.7511,0.7513,0.75105,0.7512,855700000.0
2008-02-04 21:20:00,0.7512,0.7513,0.7511,0.7513,415700000.0
2008-02-04 21:25:00,0.7513,0.75135,0.7512,0.7513,634900000.0
2008-02-04 21:30:00,0.7513,0.7513,0.75115,0.7513,1135900001.0
2008-02-04 21:35:00,0.75125,0.75135,0.75105,0.7511,370499999.0
2008-02-04 21:40:00,0.7511,0.75115,0.751,0.7511,557200000.0
2008-02-04 21:45:00,0.7511,0.7511,0.75095,0.751,435800001.0
2008-02-04 21:50:00,0.7509,0.751,0.7507,0.75085,1634400004.0
2008-02-04 21:55:00,0.75085,0.75115,0.75085,0.75115,795400002.0
2008-02-04 22:00:00,0.75115,0.7513,0.75095,0.75105,1894300000.0
2008-02-04 22:05:00,0.75105,0.7511,0.751,0.75105,1159700000.0
2008-02-04 22:10:00,0.75105,0.7511,0.7508,0.751,1554600000.0
2008-02-04 22:15:00,0.751,0.7513,0.75095,0.7511,3050699998.0
2008-02-04 22:20:00,0.7511,0.7511,0.7508,0.7509,3807800000.0
2008-02-04 22:25:00,0.7509,0.75115,0.7509,0.7511,1542999994.0
2008-02-04 22:30:00,0.7511,0.75115,0.7509,0.7509,2136499995.0
2008-02-04 22:35:00,0.7509,0.7511,0.7509,0.751,3890700011.0
2008-02-04 22:40:00,0.751,0.751,0.7509,0.75095,2057099988.0
2008-02-04 22:45:00,0.75095,0.7512,0.75095,0.7511,3464699970.0
2008-02-04 22:50:00,0.7511,0.7513,0.7511,0.7512,3034600004.0
2008-02-04 22:55:00,0.7512,0.7512,0.75105,0.75115,2636200029.0
2008-02-04 23:00:00,0.75115,0.7516,0.7511,0.7516,1287700002.0
2008-02-04 23:05:00,0.7516,0.7516,0.75125,0.7513,755900000.0
2008-02-04 23:10:00,0.7513,0.7514,0.75125,0.7513,839700000.0
2008-02-04 23:15:00,0.7513,0.75155,0.7513,0.7514,4130900001.0
2008-02-04 23:20:00,0.75135,0.7514,0.7513,0.7513,2121000003.0
2008-02-04 23:25:00,0.75125,0.7515,0.75125,0.75135,2317000000.0
2008-02-04 23:30:00,0.75135,0.7517,0.7513,0.7515,2941099999.0
2008-02-04 23:35:00,0.7516,0.7516,0.75125,0.7514,3988400004.0
2008-02-04 23:40:00,0.7514,0.7514,0.7512,0.75125,1702600004.0
2008-02-04 23:45:00,0.75125,0.75135,0.75115,0.75125,2778900003.0
2008-02-04 23:50:00,0.7513,0.7513,0.7512,0.75125,2196399996.0
2008-02-04 23:55:00,0.75125,0.7513,0.7512,0.7513,2053600000.0
2008-02-05 00:00:00,0.7512,0.7514,0.7512,0.7513,1880800000.0
2008-02-05 00:05:00,0.7513,0.7513,0.7512,0.75125,1991400000.0
2008-02-05 00:10:00,0.75125,0.7514,0.75125,0.7513,1667600000.0
2008-02-05 00:15:00,0.7513,0.7514,0.75115,0.75125,1985900000.0
2008-02-05 00:20:00,0.75125,0.7513,0.75115,0.75115,1931400000.0
2008-02-05 00:25:00,0.75115,0.75125,0.7511,0.75115,1247800000.0
2008-02-05 00:30:00,0.7512,0.75125,0.7511,0.75125,582000000.0
2008-02-05 00:35:00,0.7512,0.75135,0.7511,0.7513,1101800000.0
2008-02-05 00:40:00,0.7513,0.7514,0.7511,0.7512,1102300000.0
2008-02-05 00:45:00,0.7512,0.7513,0.7511,0.7511,917500000.0
2008-02-05 00:50:00,0.7511,0.7512,0.7511,0.75115,474099999.0
2008-02-05 00:55:00,0.7512,0.7512,0.7511,0.7512,764700003.0
2008-02-05 01:00:00,0.7512,0.7512,0.751,0.7511,1237099999.0
2008-02-05 01:05:00,0.7511,0.75115,0.751,0.7511,611400001.0
2008-02-05 01:10:00,0.7511,0.7511,0.7509,0.75095,2245400011.0
2008-02-05 01:15:00,0.75095,0.751,0.75085,0.75085,2574300008.0
2008-02-05 01:20:00,0.7509,0.7509,0.75055,0.75055,2848200003.0
2008-02-05 01:25:00,0.75055,0.75075,0.75045,0.7505,4169600007.0
2008-02-05 01:30:00,0.7505,0.7506,0.7505,0.75055,1610800000.0
2008-02-05 01:35:00,0.75055,0.75055,0.75045,0.7505,310900000.0
2008-02-05 01:40:00,0.7505,0.75065,0.75035,0.7505,608800000.0
2008-02-05 01:45:00,0.75045,0.75075,0.7504,0.7506,954500002.0
2008-02-05 01:50:00,0.75055,0.75075,0.7505,0.75065,809199995.0
2008-02-05 01:55:00,0.75065,0.7507,0.75065,0.75065,804600000.0
2008-02-05 02:00:00,0.75065,0.7509,0.75065,0.7508,3413000018.0
2008-02-05 02:05:00,0.7508,0.7509,0.7506,0.75085,2892800014.0
2008-02-05 02:10:00,0.75085,0.7509,0.75065,0.7507,2676799962.0
2008-02-05 02:15:00,0.7507,0.7508,0.75065,0.7508,3149099991.0
2008-02-05 02:20:00,0.7508,0.75085,0.75075,0.75075,1447800000.0
2008-02-05 02:25:00,0.7508,0.75095,0.7508,0.7509,4178500000.0
2008-02-05 02:30:00,0.7509,0.751,0.75085,0.75095,2661199994.0
2008-02-05 02:35:00,0.75095,0.75095,0.7506,0.7509,2620699994.0
2008-02-05 02:40:00,0.7509,0.7509,0.7508,0.75085,625100000.0
2008-02-05 02:45:00,0.75085,0.7509,0.75075,0.75085,344500000.0
2008-02-05 02:50:00,0.7508,0.751,0.7508,0.7509,2546899990.0
2008-02-05 02:55:00,0.7509,0.7509,0.7504,0.75055,3691899986.0
2008-02-05 03:00:00,0.75055,0.75065,0.75035,0.7504,3352299993.0
2008-02-05 03:05:00,0.7504,0.7504,0.7503,0.7503,1172300003.0
2008-02-05 03:10:00,0.75035,0.7504,0.7503,0.75035,444300000.0
2008-02-05 03:15:00,0.75035,0.7504,0.7503,0.7504,271200000.0
2008-02-05 03:20:00,0.7504,0.7506,0.75025,0.7506,620899998.0
2008-02-05 03:25:00,0.7506,0.75065,0.7505,0.7505,265099998.0
2008-02-05 03:30:00,0.7505,0.7506,0.7505,0.7506,290599999.0
2008-02-05 03:35:00,0.7506,0.7507,0.7504,0.7505,769200002.0
2008-02-05 03:40:00,0.7505,0.7505,0.75045,0.75045,393900000.0
2008-02-05 03:45:00,0.75045,0.75055,0.7504,0.75055,303300000.0
2008-02-05 03:50:00,0.75055,0.7506,0.75045,0.7506,2087399981.0
2008-02-05 03:55:00,0.7506,0.75065,0.7505,0.75065,1010400000.0
2008-02-05 04:00:00,0.75055,0.75065,0.7505,0.7506,793700000.0
2008-02-05 04:05:00,0.7506,0.7508,0.75055,0.7506,6467199987.0
2008-02-05 04:10:00,0.7506,0.75065,0.75045,0.7505,5230999964.0
2008-02-05 04:15:00,0.7505,0.75055,0.75035,0.7504,3690899956.0
2008-02-05 04:20:00,0.7504,0.7512,0.75025,0.75035,6542899917.0
2008-02-05 04:25:00,0.75035,0.7507,0.7503,0.75055,4764599964.0
2008-02-05 04:30:00,0.75055,0.7507,0.75045,0.7505,5166799994.0
2008-02-05 04:35:00,0.7505,0.7506,0.7504,0.7505,4504199974.0
2008-02-05 04:40:00,0.7505,0.7506,0.75045,0.75055,4346499990.0
2008-02-05 04:45:00,0.7505,0.75065,0.7505,0.75065,3229899967.0
2008-02-05 04:50:00,0.75065,0.75105,0.7506,0.75065,3605200007.0
2008-02-05 04:55:00,0.75065,0.75085,0.75055,0.7508,4122700035.0
2008-02-05 05:00:00,0.7508,0.7508,0.7507,0.7507,2623999956.0
2008-02-05 05:05:00,0.7507,0.751,0.7507,0.7508,3738300003.0
2008-02-05 05:10:00,0.75085,0.751,0.7508,0.75095,3933499966.0
2008-02-05 05:15:00,0.75095,0.7511,0.75095,0.751,5052199999.0
2008-02-05 05:20:00,0.751,0.75135,0.751,0.75125,3889399992.0
2008-02-05 05:25:00,0.75125,0.7513,0.7511,0.7511,4001000001.0
2008-02-05 05:30:00,0.7511,0.75125,0.751,0.75125,4740299989.0
2008-02-05 05:35:00,0.75125,0.75165,0.75115,0.7515,3886100000.0
2008-02-05 05:40:00,0.7515,0.7515,0.75135,0.7514,2734499997.0
2008-02-05 05:45:00,0.7514,0.7514,0.7512,0.7512,2572100008.0
2008-02-05 05:50:00,0.7512,0.75145,0.7512,0.7514,1296000002.0
2008-02-05 05:55:00,0.7514,0.75145,0.75125,0.7513,544400001.0
2008-02-05 06:00:00,0.75125,0.7513,0.75115,0.7512,501100000.0
2008-02-05 06:05:00,0.75115,0.7512,0.751,0.751,773800003.0
2008-02-05 06:10:00,0.751,0.7511,0.75095,0.751,467100000.0
2008-02-05 06:15:00,0.751,0.7512,0.751,0.75105,207300000.0
2008-02-05 06:20:00,0.75105,0.7513,0.75105,0.7512,517700000.0
2008-02-05 06:25:00,0.7512,0.75125,0.751,0.75105,821200001.0
2008-02-05 06:30:00,0.7511,0.7512,0.751,0.7512,1338899998.0
2008-02-05 06:35:00,0.7512,0.7512,0.75095,0.751,1187100005.0
2008-02-05 06:40:00,0.751,0.7512,0.75095,0.751,1195100000.0
2008-02-05 06:45:00,0.75095,0.7512,0.75095,0.7512,518100000.0
2008-02-05 06:50:00,0.7512,0.7513,0.75115,0.7512,182800000.0
2008-02-05 06:55:00,0.7512,0.7513,0.75115,0.7512,407800001.0
2008-02-05 07:00:00,0.7513,0.7513,0.75115,0.7513,378600000.0
2008-02-05 07:05:00,0.75115,0.7513,0.75115,0.7512,421900000.0
2008-02-05 07:10:00,0.7512,0.75125,0.7511,0.7512,650800005.0
2008-02-05 07:15:00,0.7512,0.75125,0.751,0.751,1148660005.0
2008-02-05 07:20:00,0.751,0.7511,0.75095,0.751,2676600035.0
2008-02-05 07:25:00,0.751,0.7511,0.75095,0.751,1539250003.0
2008-02-05 07:30:00,0.75105,0.7512,0.751,0.75105,1018800003.0
2008-02-05 07:35:00,0.75105,0.7511,0.75095,0.75105,121200000.0
2008-02-05 07:40:00,0.75105,0.75105,0.75095,0.751,72200000.0
2008-02-05 07:45:00,0.751,0.7511,0.75095,0.75105,359900000.0
2008-02-05 07:50:00,0.75105,0.7511,0.75095,0.7511,460450001.0
2008-02-05 07:55:00,0.7511,0.7511,0.75095,0.751,1291900000.0
2008-02-05 08:00:00,0.751,0.7511,0.7508,0.751,1402099997.0
2008-02-05 08:05:00,0.751,0.7511,0.7509,0.75095,326899999.0
2008-02-05 08:10:00,0.75095,0.75125,0.75095,0.7511,480100000.0
2008-02-05 08:15:00,0.7511,0.75125,0.751,0.7511,1703100003.0
2008-02-05 08:20:00,0.7511,0.7512,0.75105,0.75115,495500000.0
2008-02-05 08:25:00,0.75115,0.75125,0.7511,0.75115,105200000.0
2008-02-05 08:30:00,0.75115,0.75115,0.7507,0.75085,445800000.0
2008-02-05 08:35:00,0.75085,0.75115,0.75085,0.75095,385200000.0
2008-02-05 08:40:00,0.751,0.75105,0.7509,0.75105,404800000.0
2008-02-05 08:45:00,0.75105,0.7512,0.75095,0.7511,311700000.0
2008-02-05 08:50:00,0.75115,0.7513,0.751,0.75105,592700000.0
2008-02-05 08:55:00,0.751,0.7511,0.7506,0.75085,739200000.0
2008-02-05 09:00:00,0.75085,0.75095,0.7507,0.7507,402600000.0
2008-02-05 09:05:00,0.7507,0.75075,0.7503,0.75035,1886499998.0
2008-02-05 09:10:00,0.75035,0.75045,0.7498,0.74995,1134941600.0
2008-02-05 09:15:00,0.74995,0.75015,0.7498,0.75005,823400000.0
2008-02-05 09:20:00,0.75005,0.75005,0.7493,0.7496,1368999998.0
2008-02-05 09:25:00,0.7496,0.7501,0.7496,0.74995,1292800000.0
2008-02-05 09:30:00,0.74995,0.75015,0.74955,0.74965,746600001.0
2008-02-05 09:35:00,0.74965,0.74985,0.7495,0.7498,1675100000.0
2008-02-05 09:40:00,0.7498,0.74995,0.74955,0.7496,2654700000.0
2008-02-05 09:45:00,0.7496,0.7499,0.7496,0.7498,760000000.0
2008-02-05 09:50:00,0.7498,0.7501,0.7497,0.75,902100000.0
2008-02-05 09:55:00,0.75,0.75015,0.74985,0.74985,1049600000.0
2008-02-05 10:00:00,0.74985,0.7503,0.7496,0.75005,1441599995.0
2008-02-05 10:05:00,0.75005,0.7504,0.7499,0.7501,1950300000.0
2008-02-05 10:10:00,0.7501,0.7502,0.7498,0.7499,3436400000.0
2008-02-05 10:15:00,0.7499,0.7505,0.7499,0.7504,1785300001.0
2008-02-05 10:20:00,0.7504,0.7504,0.7497,0.74995,1484700004.0
2008-02-05 10:25:00,0.74995,0.7501,0.7498,0.75,857500000.0
2008-02-05 10:30:00,0.75,0.7502,0.75,0.75,1082100000.0
2008-02-05 10:35:00,0.75,0.7504,0.74995,0.75,1784300000.0
2008-02-05 10:40:00,0.74995,0.7503,0.74985,0.7501,2670299995.0
2008-02-05 10:45:00,0.7501,0.7503,0.74995,0.75025,2940499999.0
2008-02-05 10:50:00,0.75025,0.7503,0.75,0.75005,1631900002.0
2008-02-05 10:55:00,0.75005,0.7502,0.74995,0.74995,2868099998.0
2008-02-05 11:00:00,0.74995,0.75,0.74955,0.74955,3151899982.0
2008-02-05 11:05:00,0.74955,0.7497,0.74945,0.74955,4081799986.0
2008-02-05 11:10:00,0.74955,0.7498,0.74945,0.7495,1799099995.0
2008-02-05 11:15:00,0.7495,0.7495,0.74865,0.7487,2091649999.0
2008-02-05 11:20:00,0.7487,0.74905,0.74825,0.7485,2390699986.0
2008-02-05 11:25:00,0.7485,0.74895,0.7485,0.7489,2859699998.0
2008-02-05 11:30:00,0.7489,0.7489,0.7471,0.7476,3219599995.0
2008-02-05 11:35:00,0.7476,0.7476,0.7467,0.7471,2404300000.0
2008-02-05 11:40:00,0.7471,0.74725,0.747,0.7471,2838799974.0
2008-02-05 11:45:00,0.7471,0.7474,0.74705,0.74725,1879199992.0
2008-02-05 11:50:00,0.74725,0.7474,0.7472,0.7473,1758799996.0
2008-02-05 11:55:00,0.7473,0.7473,0.74675,0.74715,1450499993.0
2008-02-05 12:00:00,0.7471,0.74715,0.7468,0.7468,1260999995.0
2008-02-05 12:05:00,0.7468,0.7469,0.74665,0.74685,1122799997.0
2008-02-05 12:10:00,0.74685,0.74705,0.74675,0.7469,1374299998.0
2008-02-05 12:15:00,0.7469,0.7469,0.746,0.7463,3092350004.0
2008-02-05 12:20:00,0.7463,0.7465,0.74595,0.74605,2901699982.0
2008-02-05 12:25:00,0.74605,0.7461,0.7456,0.74575,2946199983.0
2008-02-05 12:30:00,0.74575,0.7463,0.74565,0.7461,1242899998.0
2008-02-05 12:35:00,0.7461,0.74645,0.7461,0.74635,968900000.0
2008-02-05 12:40:00,0.74635,0.7464,0.74595,0.746,1633800000.0
2008-02-05 12:45:00,0.746,0.7461,0.746,0.746,1544200000.0
2008-02-05 12:50:00,0.74605,0.74615,0.74545,0.7455,1650699998.0
2008-02-05 12:55:00,0.74545,0.7455,0.7449,0.74525,1476500000.0
2008-02-05 13:00:00,0.74525,0.7455,0.7451,0.74545,1151600001.0
2008-02-05 13:05:00,0.74545,0.74555,0.745,0.7452,1665150001.0
2008-02-05 13:10:00,0.74525,0.7454,0.7451,0.7453,1025900000.0
2008-02-05 13:15:00,0.7453,0.7455,0.74515,0.74545,1285100000.0
2008-02-05 13:20:00,0.74545,0.7456,0.74535,0.7454,1003800000.0
2008-02-05 13:25:00,0.7454,0.7456,0.74525,0.74525,902999995.0
2008-02-05 13:30:00,0.74525,0.74565,0.7452,0.7456,1897999999.0
2008-02-05 13:35:00,0.7456,0.7456,0.74535,0.7456,1729500001.0
2008-02-05 13:40:00,0.7456,0.7457,0.7454,0.7457,1831399998.0
2008-02-05 13:45:00,0.7457,0.7458,0.7455,0.74555,1981599995.0
2008-02-05 13:50:00,0.74555,0.7456,0.7453,0.7454,3309799997.0
2008-02-05 13:55:00,0.7454,0.74555,0.74525,0.7453,1643399996.0
2008-02-05 14:00:00,0.74525,0.7454,0.7449,0.74505,2472200000.0
2008-02-05 14:05:00,0.7451,0.7453,0.74475,0.7452,901699996.0
2008-02-05 14:10:00,0.7452,0.74545,0.7451,0.7453,1455799999.0
2008-02-05 14:15:00,0.7453,0.7456,0.7452,0.7455,2965800000.0
2008-02-05 14:20:00,0.7455,0.7457,0.74535,0.7455,762861001.0
2008-02-05 14:25:00,0.7455,0.7458,0.74545,0.7456,972700000.0
2008-02-05 14:30:00,0.74555,0.74575,0.74545,0.7456,1867200007.0
2008-02-05 14:35:00,0.7456,0.746,0.74555,0.7459,946300000.0
2008-02-05 14:40:00,0.7459,0.74605,0.74575,0.7458,508900000.0
2008-02-05 14:45:00,0.7458,0.74605,0.7458,0.74585,517700000.0
2008-02-05 14:50:00,0.74585,0.7459,0.7458,0.7459,622500000.0
2008-02-05 14:55:00,0.7459,0.74595,0.7458,0.7458,901099995.0
2008-02-05 15:00:00,0.7458,0.7461,0.74575,0.7459,782199998.0
2008-02-05 15:05:00,0.7459,0.7461,0.74585,0.746,1589500002.0
2008-02-05 15:10:00,0.746,0.7461,0.74595,0.74605,651200000.0
2008-02-05 15:15:00,0.74605,0.7462,0.746,0.74615,898400000.0
2008-02-05 15:20:00,0.74615,0.7462,0.746,0.746,547500000.0
2008-02-05 15:25:00,0.746,0.746,0.74535,0.74555,598400000.0
2008-02-05 15:30:00,0.74555,0.7457,0.7454,0.7456,747700000.0
2008-02-05 15:35:00,0.7456,0.746,0.74555,0.74565,992000000.0
2008-02-05 15:40:00,0.74565,0.7458,0.74535,0.74555,835900000.0
2008-02-05 15:45:00,0.74555,0.7458,0.7452,0.7458,809800001.0
2008-02-05 15:50:00,0.7458,0.74605,0.74565,0.74575,1313599999.0
2008-02-05 15:55:00,0.74575,0.7463,0.74575,0.74595,1752199999.0
2008-02-05 16:00:00,0.7459,0.7465,0.74585,0.74645,1340100001.0
2008-02-05 16:05:00,0.74645,0.74655,0.7461,0.7461,1042299997.0
2008-02-05 16:10:00,0.7461,0.7463,0.746,0.74605,1002800001.0
2008-02-05 16:15:00,0.74605,0.7461,0.74555,0.7457,1309299995.0
2008-02-05 16:20:00,0.7457,0.7461,0.7456,0.7458,981100000.0
2008-02-05 16:25:00,0.7458,0.74585,0.74555,0.7456,610300000.0
2008-02-05 16:30:00,0.7456,0.74585,0.74555,0.7456,798800000.0
2008-02-05 16:35:00,0.7456,0.7461,0.74555,0.7457,850900000.0
2008-02-05 16:40:00,0.7457,0.74605,0.7455,0.74565,955500000.0
2008-02-05 16:45:00,0.74565,0.74595,0.74515,0.7452,774600000.0
2008-02-05 16:50:00,0.7452,0.7455,0.7449,0.74545,1075300005.0
2008-02-05 16:55:00,0.74545,0.74575,0.74535,0.7455,747600000.0
2008-02-05 17:00:00,0.7455,0.7456,0.7452,0.74535,828899999.0
2008-02-05 17:05:00,0.7453,0.74555,0.7453,0.74535,502600000.0
2008-02-05 17:10:00,0.74535,0.74565,0.7453,0.7456,632200000.0
2008-02-05 17:15:00,0.74555,0.74575,0.7453,0.7453,918099999.0
2008-02-05 17:20:00,0.7453,0.74545,0.7451,0.7453,638299999.0
2008-02-05 17:25:00,0.7453,0.74535,0.745,0.74515,1162599995.0
2008-02-05 17:30:00,0.74515,0.7455,0.7451,0.74545,605099998.0
2008-02-05 17:35:00,0.74545,0.74565,0.7454,0.7455,650200001.0
2008-02-05 17:40:00,0.7455,0.7456,0.7453,0.7453,661800000.0
2008-02-05 17:45:00,0.7453,0.74535,0.74505,0.7451,667500000.0
2008-02-05 17:50:00,0.7451,0.7455,0.745,0.7454,760100000.0
2008-02-05 17:55:00,0.7454,0.7455,0.7451,0.7452,1336900000.0
2008-02-05 18:00:00,0.7452,0.74595,0.7452,0.74585,951299998.0
2008-02-05 18:05:00,0.7458,0.74605,0.7457,0.74575,832100000.0
2008-02-05 18:10:00,0.74575,0.7459,0.74535,0.74545,442000000.0
2008-02-05 18:15:00,0.74545,0.7457,0.74545,0.7455,256300000.0
2008-02-05 18:20:00,0.7455,0.74585,0.7455,0.74555,548000000.0
2008-02-05 18:25:00,0.74555,0.7456,0.7451,0.74525,726900000.0
2008-02-05 18:30:00,0.74525,0.7453,0.7447,0.7448,1103100000.0
2008-02-05 18:35:00,0.7448,0.7449,0.7445,0.7447,1156100001.0
2008-02-05 18:40:00,0.74465,0.7449,0.7445,0.7448,812800002.0
2008-02-05 18:45:00,0.7448,0.7454,0.74475,0.7454,788400000.0
2008-02-05 18:50:00,0.7454,0.7459,0.7454,0.74575,1040599998.0
2008-02-05 18:55:00,0.74575,0.7459,0.7456,0.7458,805800000.0
2008-02-05 19:00:00,0.7458,0.74595,0.74575,0.74585,491200000.0
2008-02-05 19:05:00,0.74585,0.7465,0.74585,0.7464,613300000.0
2008-02-05 19:10:00,0.7464,0.7465,0.7462,0.74635,475400000.0
2008-02-05 19:15:00,0.74635,0.7466,0.74625,0.7465,1298899999.0
2008-02-05 19:20:00,0.7465,0.7465,0.7462,0.7463,970700004.0
2008-02-05 19:25:00,0.7463,0.7465,0.7463,0.74635,339700000.0
2008-02-05 19:30:00,0.74635,0.74645,0.7461,0.7461,550900000.0
2008-02-05 19:35:00,0.7461,0.74635,0.74605,0.7463,3422100001.0
2008-02-05 19:40:00,0.7463,0.7463,0.7462,0.7462,3507099981.0
2008-02-05 19:45:00,0.7462,0.7463,0.7461,0.7462,5343099932.0
2008-02-05 19:50:00,0.7462,0.7462,0.7461,0.7461,4894800007.0
2008-02-05 19:55:00,0.7461,0.7464,0.746,0.74635,5182600009.0
2008-02-05 20:00:00,0.74635,0.7464,0.7462,0.7462,5722700040.0
2008-02-05 20:05:00,0.7462,0.74625,0.74615,0.74625,2912899976.0
2008-02-05 20:10:00,0.74625,0.74625,0.7459,0.7459,3943199997.0
2008-02-05 20:15:00,0.7459,0.7459,0.7458,0.7459,1622500014.0
2008-02-05 20:20:00,0.7458,0.746,0.7458,0.746,2539300003.0
2008-02-05 20:25:00,0.746,0.7462,0.746,0.7462,4965300006.0
2008-02-05 20:30:00,0.7462,0.7463,0.7461,0.7462,5716599994.0
2008-02-05 20:35:00,0.7458,0.74635,0.7457,0.7463,2834800000.0
2008-02-05 20:40:00,0.7463,0.7464,0.7461,0.7464,5236499978.0
2008-02-05 20:45:00,0.7464,0.7464,0.7461,0.7464,4943399996.0
2008-02-05 20:50:00,0.7464,0.7464,0.74615,0.7462,3342999998.0
2008-02-05 20:55:00,0.7462,0.7464,0.7461,0.74635,2759500004.0
2008-02-05 21:00:00,0.7463,0.7464,0.7462,0.7462,3605500022.0
2008-02-05 21:05:00,0.7462,0.74635,0.7462,0.7463,2887999999.0
2008-02-05 21:10:00,0.7463,0.7463,0.7462,0.7462,2820200006.0
2008-02-05 21:15:00,0.7462,0.7463,0.74615,0.7462,3136300003.0
2008-02-05 21:20:00,0.7462,0.7463,0.746,0.746,2745700011.0
2008-02-05 21:25:00,0.746,0.7461,0.746,0.7461,3076400013.0
2008-02-05 21:30:00,0.7461,0.7461,0.7459,0.746,1676100000.0
2008-02-05 21:35:00,0.746,0.746,0.7458,0.7459,3598000023.0
2008-02-05 21:40:00,0.7459,0.7462,0.74585,0.7462,3538199961.0
2008-02-05 21:45:00,0.7462,0.7462,0.74605,0.7461,2793100004.0
2008-02-05 21:50:00,0.7461,0.7462,0.7461,0.7461,1915699999.0
2008-02-05 21:55:00,0.7461,0.7462,0.746,0.746,4621035016.0
2008-02-05 22:00:00,0.746,0.7461,0.7459,0.7461,3600000000.0
2008-02-05 22:05:00,0.7461,0.7461,0.74585,0.7459,3836800020.0
2008-02-05 22:10:00,0.7459,0.746,0.74585,0.7459,3349700011.0
2008-02-05 22:15:00,0.7459,0.746,0.7459,0.74595,5613000055.0
2008-02-05 22:20:00,0.74595,0.746,0.74585,0.7459,1565799994.0
2008-02-05 22:25:00,0.7459,0.74605,0.7457,0.7457,2682600006.0
2008-02-05 22:30:00,0.7457,0.7458,0.74565,0.74575,1925300009.0
2008-02-05 22:35:00,0.74575,0.7459,0.74555,0.7456,2955899985.0
2008-02-05 22:40:00,0.7456,0.7456,0.74555,0.74555,3927300003.0
2008-02-05 22:45:00,0.74555,0.7457,0.7454,0.7454,4006499981.0
2008-02-05 22:50:00,0.7456,0.7458,0.74555,0.7457,4247399999.0
2008-02-05 22:55:00,0.7457,0.7458,0.7453,0.7454,4714199998.0
2008-02-05 23:00:00,0.7456,0.74595,0.7456,0.7459,3467199999.0
2008-02-05 23:05:00,0.7459,0.7459,0.7456,0.7456,2936600000.0
2008-02-05 23:10:00,0.7456,0.7458,0.74555,0.74565,1114400000.0
2008-02-05 23:15:00,0.74565,0.7457,0.7456,0.7457,2374200018.0
2008-02-05 23:20:00,0.7457,0.7457,0.74565,0.7457,674600000.0
2008-02-05 23:25:00,0.7457,0.7459,0.74565,0.7458,864600000.0
2008-02-05 23:30:00,0.74575,0.74585,0.7456,0.7456,1867000000.0
2008-02-05 23:35:00,0.7456,0.7456,0.7454,0.7456,2128900000.0
2008-02-05 23:40:00,0.7456,0.7456,0.7455,0.7456,173500000.0
2008-02-05 23:45:00,0.7456,0.7457,0.7453,0.7455,2175400001.0
2008-02-05 23:50:00,0.7455,0.7456,0.7453,0.74545,2291600000.0
2008-02-05 23:55:00,0.74545,0.7456,0.7454,0.7455,1569100000.0
2008-02-06 00:00:00,0.7454,0.74555,0.7453,0.7454,2249600000.0
2008-02-06 00:05:00,0.7454,0.7455,0.74535,0.7455,2284000000.0
2008-02-06 00:10:00,0.7455,0.746,0.7454,0.7459,1433200000.0
2008-02-06 00:15:00,0.7459,0.7459,0.7457,0.7457,1196100000.0
2008-02-06 00:20:00,0.7458,0.7458,0.7453,0.74545,3615599969.0
2008-02-06 00:25:00,0.74545,0.74545,0.7453,0.7453,1137099999.0
2008-02-06 00:30:00,0.7453,0.7457,0.7453,0.7457,1540799996.0
2008-02-06 00:35:00,0.74565,0.7459,0.7453,0.74545,772200000.0
2008-02-06 00:40:00,0.74545,0.74585,0.74535,0.7456,628400000.0
2008-02-06 00:45:00,0.74565,0.74565,0.74545,0.74555,431800000.0
2008-02-06 00:50:00,0.74555,0.7456,0.7455,0.7455,658300000.0
2008-02-06 00:55:00,0.7455,0.74565,0.7455,0.74565,481200000.0
2008-02-06 01:00:00,0.74565,0.7459,0.74565,0.7458,1757699994.0
2008-02-06 01:05:00,0.7458,0.7459,0.7456,0.7456,1881899976.0
2008-02-06 01:10:00,0.7456,0.7457,0.7455,0.7456,2957300005.0
2008-02-06 01:15:00,0.7456,0.7456,0.7453,0.7453,3112400002.0
2008-02-06 01:20:00,0.7453,0.74555,0.74525,0.74555,1308500000.0
2008-02-06 01:25:00,0.74555,0.74555,0.7453,0.7453,760500000.0
2008-02-06 01:30:00,0.7453,0.7454,0.7453,0.7453,3084800000.0
2008-02-06 01:35:00,0.7453,0.74535,0.745,0.74515,1100499999.0
2008-02-06 01:40:00,0.74515,0.7452,0.74495,0.74505,2363500029.0
2008-02-06 01:45:00,0.74505,0.7452,0.74505,0.7452,1250500000.0
2008-02-06 01:50:00,0.7452,0.7452,0.74505,0.7451,1221000000.0
2008-02-06 01:55:00,0.7451,0.7451,0.7448,0.7448,2032299999.0
2008-02-06 02:00:00,0.7448,0.7453,0.7448,0.7452,4828999989.0
2008-02-06 02:05:00,0.7452,0.7453,0.7449,0.7451,5101799940.0
2008-02-06 02:10:00,0.7451,0.7453,0.745,0.74525,3504100011.0
2008-02-06 02:15:00,0.74525,0.74525,0.7451,0.74515,90400001.0
2008-02-06 02:20:00,0.74515,0.74515,0.74495,0.7451,33600000.0
2008-02-06 02:25:00,0.7451,0.74525,0.74485,0.74495,1330500009.0
2008-02-06 02:30:00,0.74495,0.74515,0.7448,0.7451,1246600001.0
2008-02-06 02:35:00,0.7451,0.74515,0.745,0.7451,144100001.0
2008-02-06 02:40:00,0.7451,0.7451,0.74505,0.74505,14000000.0
2008-02-06 02:45:00,0.74505,0.74505,0.7447,0.7448,1611700003.0
2008-02-06 02:50:00,0.7448,0.7449,0.7446,0.74475,1404099999.0
2008-02-06 02:55:00,0.74475,0.7448,0.74465,0.7448,2883500008.0
2008-02-06 03:00:00,0.74475,0.7449,0.7446,0.7448,5856999961.0
2008-02-06 03:05:00,0.7448,0.745,0.7448,0.7449,2105399997.0
2008-02-06 03:10:00,0.7449,0.74495,0.74475,0.7449,2256900008.0
2008-02-06 03:15:00,0.7449,0.745,0.74475,0.7449,4798099979.0
2008-02-06 03:20:00,0.7449,0.745,0.7447,0.7449,3845100000.0
2008-02-06 03:25:00,0.7449,0.74495,0.7447,0.7448,1780800000.0
2008-02-06 03:30:00,0.7448,0.74485,0.7446,0.7447,4041400018.0
2008-02-06 03:35:00,0.7447,0.74475,0.7445,0.7446,1764300000.0
2008-02-06 03:40:00,0.7446,0.7446,0.744,0.7441,2409750013.0
2008-02-06 03:45:00,0.74415,0.7443,0.7441,0.7441,4821000001.0
2008-02-06 03:50:00,0.7441,0.7443,0.7441,0.74425,2094900008.0
2008-02-06 03:55:00,0.7443,0.7443,0.7442,0.7443,2908599980.0
2008-02-06 04:00:00,0.7443,0.7444,0.7442,0.7443,3398099968.0
2008-02-06 04:05:00,0.7443,0.7443,0.7442,0.7443,1988899994.0
2008-02-06 04:10:00,0.7443,0.7444,0.7442,0.7444,2306299995.0
2008-02-06 04:15:00,0.7444,0.7445,0.7443,0.7445,4009599980.0
2008-02-06 04:20:00,0.7445,0.7447,0.7444,0.7445,8052500073.0
2008-02-06 04:25:00,0.7445,0.7447,0.7444,0.7445,2123900002.0
2008-02-06 04:30:00,0.74455,0.7447,0.7445,0.7446,3647500030.0
2008-02-06 04:35:00,0.7446,0.7446,0.7444,0.7446,1513400018.0
2008-02-06 04:40:00,0.7446,0.7446,0.7443,0.7443,2336999995.0
2008-02-06 04:45:00,0.7443,0.7444,0.7442,0.7443,1889400017.0
2008-02-06 04:50:00,0.7443,0.7444,0.74425,0.7444,2228200009.0
2008-02-06 04:55:00,0.7444,0.7445,0.7442,0.7445,1076900002.0
2008-02-06 05:00:00,0.7445,0.74465,0.7444,0.7445,1797399992.0
2008-02-06 05:05:00,0.7445,0.7447,0.7444,0.7444,3622900009.0
2008-02-06 05:10:00,0.7444,0.7446,0.7444,0.7446,1654200000.0
2008-02-06 05:15:00,0.7446,0.745,0.7446,0.74495,955199994.0
2008-02-06 05:20:00,0.74495,0.745,0.7447,0.745,788800000.0
2008-02-06 05:25:00,0.745,0.74505,0.7448,0.7449,576099999.0
2008-02-06 05:30:00,0.7449,0.7451,0.7448,0.7451,1162500017.0
2008-02-06 05:35:00,0.7451,0.7451,0.74495,0.7451,5128200066.0
2008-02-06 05:40:00,0.7451,0.7451,0.7447,0.745,2645800017.0
2008-02-06 05:45:00,0.745,0.74505,0.74495,0.74505,91000000.0
2008-02-06 05:50:00,0.74505,0.74505,0.7447,0.7448,2198000027.0
2008-02-06 05:55:00,0.7449,0.7451,0.7445,0.7447,4074399984.0
2008-02-06 06:00:00,0.7447,0.7448,0.74455,0.7448,232600000.0
2008-02-06 06:05:00,0.74455,0.7449,0.7445,0.7446,226699998.0
2008-02-06 06:10:00,0.7446,0.7449,0.74445,0.74475,1106400011.0
2008-02-06 06:15:00,0.74475,0.7449,0.74465,0.74475,3005000075.0
2008-02-06 06:20:00,0.74475,0.7448,0.74455,0.74475,812200004.0
2008-02-06 06:25:00,0.74475,0.7449,0.74465,0.7449,261800001.0
2008-02-06 06:30:00,0.7449,0.74495,0.74455,0.7447,996999985.0
2008-02-06 06:35:00,0.7447,0.74475,0.7445,0.74455,1954199944.0
2008-02-06 06:40:00,0.7446,0.7449,0.7446,0.7448,631700000.0
2008-02-06 06:45:00,0.7448,0.7449,0.74465,0.74485,549200000.0
2008-02-06 06:50:00,0.74485,0.7449,0.74465,0.74485,799700000.0
2008-02-06 06:55:00,0.74485,0.7452,0.7448,0.7451,3240499989.0
2008-02-06 07:00:00,0.7451,0.7453,0.74505,0.7453,2415100006.0
2008-02-06 07:05:00,0.7453,0.74545,0.7453,0.74545,129600000.0
2008-02-06 07:10:00,0.74545,0.74545,0.745,0.74515,733599998.0
2008-02-06 07:15:00,0.74515,0.74535,0.74505,0.74535,1385900009.0
2008-02-06 07:20:00,0.74535,0.74535,0.7451,0.7451,2457700012.0
2008-02-06 07:25:00,0.7451,0.7451,0.7449,0.74505,1602400005.0
2008-02-06 07:30:00,0.74505,0.74525,0.74495,0.7451,1350999993.0
2008-02-06 07:35:00,0.7451,0.7452,0.74495,0.7451,1212599993.0
2008-02-06 07:40:00,0.74525,0.74525,0.74505,0.74525,321100000.0
2008-02-06 07:45:00,0.74525,0.74525,0.74525,0.74525,20600000.0
2008-02-06 07:50:00,0.74525,0.74525,0.7448,0.7451,1006600002.0
2008-02-06 07:55:00,0.7451,0.7456,0.745,0.74555,1068800000.0
2008-02-06 08:00:00,0.74555,0.74555,0.7451,0.7452,353800000.0
2008-02-06 08:05:00,0.7452,0.7452,0.745,0.74515,895000000.0
2008-02-06 08:10:00,0.74515,0.74515,0.74505,0.7451,137700000.0
2008-02-06 08:15:00,0.7451,0.7452,0.7451,0.74515,73800000.0
2008-02-06 08:20:00,0.74515,0.7456,0.74515,0.74545,158200000.0
2008-02-06 08:25:00,0.74545,0.7455,0.7453,0.7455,199600000.0
2008-02-06 08:30:00,0.7455,0.7455,0.7453,0.74545,507900000.0
2008-02-06 08:35:00,0.74545,0.74545,0.74515,0.7453,670600000.0
2008-02-06 08:40:00,0.7453,0.7455,0.74525,0.7455,416700000.0
2008-02-06 08:45:00,0.7455,0.7455,0.7453,0.7454,658600000.0
2008-02-06 08:50:00,0.7454,0.7454,0.74505,0.74515,1186500000.0
2008-02-06 08:55:00,0.74515,0.74525,0.745,0.7452,491100000.0
2008-02-06 09:00:00,0.7452,0.7456,0.7452,0.74555,425600000.0
2008-02-06 09:05:00,0.7455,0.746,0.7453,0.74565,526200000.0
2008-02-06 09:10:00,0.7457,0.74585,0.7455,0.7457,450000000.0
2008-02-06 09:15:00,0.7457,0.74595,0.7456,0.7458,485400000.0
2008-02-06 09:20:00,0.7458,0.74625,0.7457,0.74625,745650000.0
2008-02-06 09:25:00,0.74625,0.74655,0.74615,0.74635,267300000.0
2008-02-06 09:30:00,0.74635,0.7464,0.7459,0.7461,796300000.0
2008-02-06 09:35:00,0.7461,0.7462,0.74595,0.746,922200002.0
2008-02-06 09:40:00,0.746,0.74625,0.74595,0.7462,2022000009.0
2008-02-06 09:45:00,0.7462,0.74645,0.746,0.74605,1349600000.0
2008-02-06 09:50:00,0.74605,0.74695,0.746,0.74665,1006400002.0
2008-02-06 09:55:00,0.74665,0.74725,0.74665,0.747,1471699999.0
2008-02-06 10:00:00,0.747,0.74735,0.7467,0.74725,2987040010.0
2008-02-06 10:05:00,0.74725,0.74745,0.747,0.7474,2836800011.0
2008-02-06 10:10:00,0.7474,0.7475,0.74655,0.7468,1230999996.0
2008-02-06 10:15:00,0.74675,0.747,0.7464,0.7466,2455899995.0
2008-02-06 10:20:00,0.7466,0.74675,0.74575,0.74585,2664599991.0
2008-02-06 10:25:00,0.74585,0.7466,0.7458,0.74655,954400000.0
2008-02-06 10:30:00,0.74655,0.74685,0.7463,0.74645,1366600000.0
2008-02-06 10:35:00,0.74645,0.74685,0.74625,0.74625,1615700004.0
2008-02-06 10:40:00,0.74625,0.74635,0.7459,0.7463,1176300000.0
2008-02-06 10:45:00,0.7463,0.74665,0.7461,0.7465,1299600001.0
2008-02-06 10:50:00,0.7465,0.74655,0.746,0.7461,3023200005.0
2008-02-06 10:55:00,0.7461,0.7461,0.74555,0.7456,1537600001.0
2008-02-06 11:00:00,0.7456,0.7459,0.74545,0.7458,2480800000.0
2008-02-06 11:05:00,0.7458,0.7463,0.74575,0.746,821200000.0
2008-02-06 11:10:00,0.746,0.74625,0.7459,0.74615,1334099999.0
2008-02-06 11:15:00,0.74615,0.7464,0.74615,0.74625,1117300001.0
2008-02-06 11:20:00,0.7463,0.7463,0.7462,0.74625,824200001.0
2008-02-06 11:25:00,0.74625,0.74625,0.74605,0.74615,1519499998.0
2008-02-06 11:30:00,0.74615,0.74625,0.74605,0.74615,1213699999.0
2008-02-06 11:35:00,0.74615,0.7462,0.7458,0.7458,1423799998.0
2008-02-06 11:40:00,0.7458,0.74595,0.7454,0.7458,1543800040.0
2008-02-06 11:45:00,0.7458,0.74625,0.7458,0.7458,4320500075.0
2008-02-06 11:50:00,0.7458,0.74615,0.7457,0.74585,2117600012.0
2008-02-06 11:55:00,0.74585,0.7459,0.74575,0.74585,845499999.0
2008-02-06 12:00:00,0.74585,0.7462,0.7458,0.74615,1226099997.0
2008-02-06 12:05:00,0.74615,0.74635,0.746,0.7462,941600002.0
2008-02-06 12:10:00,0.7462,0.7463,0.7462,0.74625,1344700006.0
2008-02-06 12:15:00,0.74625,0.74635,0.74625,0.74625,1679600000.0
2008-02-06 12:20:00,0.74625,0.7464,0.7458,0.74595,660400005.0
2008-02-06 12:25:00,0.74595,0.74605,0.74565,0.74575,1584500001.0
2008-02-06 12:30:00,0.74575,0.74585,0.7455,0.7456,1191100001.0
2008-02-06 12:35:00,0.74555,0.74605,0.74555,0.74585,2305499994.0
2008-02-06 12:40:00,0.74585,0.7461,0.74585,0.74585,4307500007.0
2008-02-06 12:45:00,0.74585,0.74605,0.74585,0.746,2740799989.0
2008-02-06 12:50:00,0.746,0.7461,0.74595,0.746,2806600005.0
2008-02-06 12:55:00,0.746,0.7463,0.746,0.74615,2820300020.0
2008-02-06 13:00:00,0.74615,0.74615,0.74595,0.74605,2472400009.0
2008-02-06 13:05:00,0.74605,0.7462,0.74595,0.7461,930200004.0
2008-02-06 13:10:00,0.74615,0.74635,0.7459,0.74635,985500000.0
2008-02-06 13:15:00,0.7463,0.74655,0.746,0.74615,896700001.0
2008-02-06 13:20:00,0.74615,0.7465,0.74615,0.74645,1521100009.0
2008-02-06 13:25:00,0.74645,0.7465,0.7463,0.74635,2039300008.0
2008-02-06 13:30:00,0.74635,0.7465,0.7463,0.7465,435600000.0
2008-02-06 13:35:00,0.7465,0.7465,0.74615,0.7463,1191900003.0
2008-02-06 13:40:00,0.7463,0.7465,0.7463,0.74645,1263300005.0
2008-02-06 13:45:00,0.74645,0.7466,0.74625,0.7463,915699998.0
2008-02-06 13:50:00,0.7463,0.74655,0.7463,0.7463,1229700004.0
2008-02-06 13:55:00,0.74625,0.7463,0.746,0.74625,2463299995.0
2008-02-06 14:00:00,0.74625,0.74665,0.7462,0.74655,1089899999.0
2008-02-06 14:05:00,0.74655,0.74665,0.74645,0.74655,786000000.0
2008-02-06 14:10:00,0.74655,0.74665,0.7465,0.7466,1032800002.0
2008-02-06 14:15:00,0.7466,0.7467,0.74655,0.74665,690000000.0
2008-02-06 14:20:00,0.74665,0.74665,0.74645,0.74655,1218800001.0
2008-02-06 14:25:00,0.74655,0.7467,0.7463,0.7467,1335499997.0
2008-02-06 14:30:00,0.7467,0.74685,0.74665,0.74685,777399985.0
2008-02-06 14:35:00,0.7468,0.74685,0.74665,0.74675,1206599998.0
2008-02-06 14:40:00,0.74675,0.7468,0.74645,0.7466,1197500008.0
2008-02-06 14:45:00,0.7466,0.74665,0.7464,0.74655,1684200004.0
2008-02-06 14:50:00,0.74655,0.74675,0.7464,0.74645,635400003.0
2008-02-06 14:55:00,0.74645,0.7466,0.74625,0.74645,1503000006.0
2008-02-06 15:00:00,0.74645,0.74695,0.74635,0.74695,4192200022.0
2008-02-06 15:05:00,0.74695,0.7471,0.7469,0.74695,3080100000.0
2008-02-06 15:10:00,0.74695,0.7471,0.74675,0.74695,2157399994.0
2008-02-06 15:15:00,0.7469,0.74705,0.7467,0.74675,3142000006.0
2008-02-06 15:20:00,0.74675,0.74675,0.74625,0.74645,1908199994.0
2008-02-06 15:25:00,0.7465,0.7466,0.7463,0.74635,1254099997.0
2008-02-06 15:30:00,0.74635,0.7466,0.74635,0.7465,2075399986.0
2008-02-06 15:35:00,0.7465,0.747,0.74645,0.7466,4736500008.0
2008-02-06 15:40:00,0.74655,0.7466,0.74625,0.7463,3827800047.0
2008-02-06 15:45:00,0.7463,0.74645,0.74625,0.74635,3466200007.0
2008-02-06 15:50:00,0.74635,0.7468,0.74635,0.7465,3491800011.0
2008-02-06 15:55:00,0.7465,0.7466,0.74625,0.7464,3853100001.0
2008-02-06 16:00:00,0.7464,0.7467,0.7463,0.74665,1418400000.0
2008-02-06 16:05:00,0.74665,0.7468,0.74655,0.74675,1177299997.0
2008-02-06 16:10:00,0.74675,0.747,0.7467,0.7468,2175200005.0
2008-02-06 16:15:00,0.7468,0.74705,0.7468,0.747,3397900015.0
2008-02-06 16:20:00,0.747,0.74745,0.747,0.7474,3912700005.0
2008-02-06 16:25:00,0.7474,0.7475,0.74725,0.7473,3344800006.0
2008-02-06 16:30:00,0.7473,0.7473,0.74695,0.7471,3895499988.0
2008-02-06 16:35:00,0.7471,0.7472,0.7466,0.74675,5956500010.0
2008-02-06 16:40:00,0.74675,0.747,0.7466,0.7466,3934299993.0
2008-02-06 16:45:00,0.7466,0.74705,0.7465,0.74695,1678100008.0
2008-02-06 16:50:00,0.74695,0.747,0.74685,0.7469,939000000.0
2008-02-06 16:55:00,0.7469,0.747,0.74675,0.74685,2738800009.0
2008-02-06 17:00:00,0.74685,0.7472,0.7468,0.7471,1281900002.0
2008-02-06 17:05:00,0.7471,0.74725,0.74705,0.7471,1576400002.0
2008-02-06 17:10:00,0.7471,0.7473,0.74705,0.7473,995899997.0
2008-02-06 17:15:00,0.7473,0.7476,0.74695,0.74705,2149399991.0
2008-02-06 17:20:00,0.74705,0.7475,0.74705,0.7471,1793500000.0
2008-02-06 17:25:00,0.7471,0.7472,0.7468,0.747,2252400001.0
2008-02-06 17:30:00,0.747,0.7471,0.74685,0.74695,1399199999.0
2008-02-06 17:35:00,0.74695,0.747,0.74675,0.74675,1566499997.0
2008-02-06 17:40:00,0.74675,0.747,0.74665,0.7468,1546200004.0
2008-02-06 17:45:00,0.74685,0.74705,0.74655,0.74695,2344899993.0
2008-02-06 17:50:00,0.74695,0.74755,0.74695,0.74755,2231700001.0
2008-02-06 17:55:00,0.74755,0.7482,0.7475,0.7477,4830600006.0
2008-02-06 18:00:00,0.74775,0.74775,0.74725,0.7475,4585399994.0
2008-02-06 18:05:00,0.7475,0.74755,0.74715,0.74725,779700000.0
2008-02-06 18:10:00,0.74725,0.74735,0.7471,0.74715,1397600001.0
2008-02-06 18:15:00,0.74715,0.74745,0.7468,0.74685,1913299998.0
2008-02-06 18:20:00,0.74685,0.747,0.74665,0.7469,2595600000.0
2008-02-06 18:25:00,0.7469,0.7472,0.7469,0.7472,1359400004.0
2008-02-06 18:30:00,0.74715,0.7472,0.74705,0.7471,756500001.0
2008-02-06 18:35:00,0.7471,0.7471,0.74685,0.7469,1117000006.0
2008-02-06 18:40:00,0.7469,0.74695,0.74665,0.74675,1940600001.0
2008-02-06 18:45:00,0.74675,0.7469,0.74665,0.7468,1165800009.0
2008-02-06 18:50:00,0.7468,0.74695,0.7467,0.74675,1809900003.0
2008-02-06 18:55:00,0.7468,0.7471,0.7467,0.7471,1157800001.0
2008-02-06 19:00:00,0.7471,0.7472,0.74685,0.7471,2112800004.0
2008-02-06 19:05:00,0.7471,0.74715,0.74685,0.7469,676100000.0
2008-02-06 19:10:00,0.7469,0.7469,0.74665,0.7467,655400000.0
2008-02-06 19:15:00,0.7467,0.7469,0.7466,0.7468,308500000.0
2008-02-06 19:20:00,0.74685,0.7469,0.74655,0.7467,429200000.0
2008-02-06 19:25:00,0.7467,0.7467,0.7465,0.74655,471499999.0
2008-02-06 19:30:00,0.74655,0.74655,0.7458,0.7461,871234895.0
2008-02-06 19:35:00,0.7461,0.7463,0.7461,0.7462,716000000.0
2008-02-06 19:40:00,0.7462,0.7463,0.7461,0.7462,1107200001.0
2008-02-06 19:45:00,0.7462,0.7462,0.7459,0.74605,1195999999.0
2008-02-06 19:50:00,0.7461,0.7462,0.746,0.7462,2196179993.0
2008-02-06 19:55:00,0.7462,0.7462,0.7459,0.7461,3201100000.0
2008-02-06 20:00:00,0.7461,0.7464,0.7461,0.7463,2292360000.0
2008-02-06 20:05:00,0.7463,0.7465,0.74625,0.7465,1651900000.0
2008-02-06 20:10:00,0.7465,0.7466,0.7464,0.7465,1639840000.0
2008-02-06 20:15:00,0.7465,0.7465,0.7463,0.7463,1154400004.0
2008-02-06 20:20:00,0.7463,0.7463,0.74615,0.7462,1945500000.0
2008-02-06 20:25:00,0.7462,0.7464,0.7462,0.7464,2238000008.0
2008-02-06 20:30:00,0.7464,0.74665,0.7464,0.7465,1761760020.0
2008-02-06 20:35:00,0.7465,0.7466,0.74645,0.74645,1497200007.0
2008-02-06 20:40:00,0.74645,0.7465,0.74635,0.7464,1668859997.0
2008-02-06 20:45:00,0.7464,0.7464,0.7462,0.7462,1637999998.0
2008-02-06 20:50:00,0.7462,0.7463,0.7462,0.7462,1519860000.0
2008-02-06 20:55:00,0.7462,0.7464,0.7462,0.74635,3050360000.0
2008-02-06 21:00:00,0.74635,0.74645,0.7463,0.7464,3250800000.0
2008-02-06 21:05:00,0.7464,0.7465,0.7464,0.7465,1858120003.0
2008-02-06 21:10:00,0.7465,0.7468,0.74645,0.7467,3066980000.0
2008-02-06 21:15:00,0.7467,0.7468,0.7465,0.74665,3017480008.0
2008-02-06 21:20:00,0.74665,0.7468,0.74655,0.7466,4649919999.0
2008-02-06 21:25:00,0.7466,0.74675,0.74645,0.7465,2152659995.0
2008-02-06 21:30:00,0.7465,0.7465,0.74615,0.7462,2410640000.0
2008-02-06 21:35:00,0.7462,0.7463,0.7461,0.7463,1266020000.0
2008-02-06 21:40:00,0.7463,0.7464,0.7462,0.7464,1239760000.0
2008-02-06 21:45:00,0.7464,0.7465,0.7463,0.7464,1416060000.0
2008-02-06 21:50:00,0.7464,0.7464,0.7463,0.74635,1859800000.0
2008-02-06 21:55:00,0.74635,0.74635,0.74625,0.74625,1668300000.0
2008-02-06 22:00:00,0.74625,0.74635,0.7462,0.74625,2874120000.0
2008-02-06 22:05:00,0.74625,0.7463,0.74625,0.74625,1358300000.0
2008-02-06 22:10:00,0.7463,0.7463,0.7459,0.74595,2672940000.0
2008-02-06 22:15:00,0.74595,0.7461,0.7459,0.7461,2639260002.0
2008-02-06 22:20:00,0.7461,0.7462,0.74605,0.74605,2013460000.0
2008-02-06 22:25:00,0.74605,0.7462,0.746,0.7461,1920859991.0
2008-02-06 22:30:00,0.7461,0.7461,0.7459,0.7459,1124000001.0
2008-02-06 22:35:00,0.7459,0.7461,0.74585,0.746,1898820000.0
2008-02-06 22:40:00,0.746,0.746,0.7459,0.7459,2456120000.0
2008-02-06 22:45:00,0.7459,0.7459,0.74585,0.7459,2463999996.0
2008-02-06 22:50:00,0.7459,0.7459,0.7457,0.7459,3792519991.0
2008-02-06 22:55:00,0.7459,0.7461,0.7459,0.746,5003280009.0
2008-02-06 23:00:00,0.746,0.7461,0.74595,0.746,2271260003.0
2008-02-06 23:05:00,0.746,0.7461,0.74585,0.746,2862459994.0
2008-02-06 23:10:00,0.746,0.746,0.74585,0.746,768800001.0
2008-02-06 23:15:00,0.746,0.746,0.74585,0.7459,951600000.0
2008-02-06 23:20:00,0.7459,0.746,0.7458,0.7459,1130180000.0
2008-02-06 23:25:00,0.7459,0.74595,0.7456,0.7457,2296176978.0
2008-02-06 23:30:00,0.7457,0.74595,0.7456,0.74595,2171959999.0
2008-02-06 23:35:00,0.74595,0.7462,0.7457,0.7461,4129599994.0
2008-02-06 23:40:00,0.7461,0.7463,0.7461,0.7463,2471199997.0
2008-02-06 23:45:00,0.7463,0.7464,0.7462,0.7462,1275199996.0
2008-02-06 23:50:00,0.7462,0.7462,0.7458,0.7459,3349659997.0
2008-02-06 23:55:00,0.7459,0.7459,0.7457,0.7458,1916060000.0
2008-02-07 00:00:00,0.7458,0.746,0.7456,0.7458,809100000.0
2008-02-07 00:05:00,0.7457,0.746,0.7457,0.746,2578799988.0
2008-02-07 00:10:00,0.746,0.7462,0.746,0.7462,3788399966.0
2008-02-07 00:15:00,0.74619,0.74619,0.7458,0.7459,1992700000.0
2008-02-07 00:20:00,0.7459,0.74605,0.7457,0.74575,2002900000.0
2008-02-07 00:25:00,0.74575,0.74575,0.7454,0.74555,1645100000.0
2008-02-07 00:30:00,0.74555,0.7461,0.7455,0.74595,2615000000.0
2008-02-07 00:35:00,0.746,0.746,0.7459,0.7459,1300100000.0
2008-02-07 00:40:00,0.7459,0.7462,0.74575,0.74605,1753700000.0
2008-02-07 00:45:00,0.7461,0.7461,0.7457,0.74575,1822600000.0
2008-02-07 00:50:00,0.74575,0.7458,0.74525,0.7453,1954500000.0
2008-02-07 00:55:00,0.7453,0.74535,0.7452,0.74525,2089400000.0
2008-02-07 01:00:00,0.7453,0.7455,0.7453,0.7453,2254520000.0
2008-02-07 01:05:00,0.7453,0.7454,0.74525,0.7453,1339500000.0
2008-02-07 01:10:00,0.7453,0.7458,0.7453,0.7455,2559100000.0
2008-02-07 01:15:00,0.7455,0.7456,0.74545,0.7455,3331300011.0
2008-02-07 01:20:00,0.7455,0.74555,0.74525,0.74545,1740100000.0
2008-02-07 01:25:00,0.74545,0.7457,0.7454,0.74565,2303659999.0
2008-02-07 01:30:00,0.74565,0.74565,0.7455,0.74565,286500000.0
2008-02-07 01:35:00,0.74565,0.7457,0.7453,0.74535,2654799977.0
2008-02-07 01:40:00,0.74535,0.74555,0.74525,0.74545,5392740018.0
2008-02-07 01:45:00,0.74545,0.74545,0.7452,0.7453,3264700009.0
2008-02-07 01:50:00,0.7453,0.74545,0.74515,0.74525,1393320000.0
2008-02-07 01:55:00,0.74525,0.74535,0.74515,0.7452,2918600002.0
2008-02-07 02:00:00,0.7452,0.74545,0.7452,0.7453,3094699999.0
2008-02-07 02:05:00,0.7453,0.74555,0.7453,0.7455,5732100032.0
2008-02-07 02:10:00,0.7455,0.74555,0.7454,0.7455,2576200001.0
2008-02-07 02:15:00,0.7455,0.74555,0.7453,0.74555,1076400003.0
2008-02-07 02:20:00,0.74555,0.74585,0.7455,0.74585,1665899996.0
2008-02-07 02:25:00,0.74585,0.7459,0.7457,0.7459,3385400000.0
2008-02-07 02:30:00,0.7459,0.74595,0.74575,0.74585,4933900001.0
2008-02-07 02:35:00,0.74585,0.74605,0.74575,0.7458,2673799994.0
2008-02-07 02:40:00,0.7458,0.74585,0.74555,0.74575,1582700000.0
2008-02-07 02:45:00,0.74575,0.746,0.74565,0.74585,1136699998.0
2008-02-07 02:50:00,0.74585,0.7461,0.74585,0.7459,1914100002.0
2008-02-07 02:55:00,0.7459,0.74615,0.74585,0.746,4212900016.0
2008-02-07 03:00:00,0.74605,0.74615,0.74585,0.746,3463400006.0
2008-02-07 03:05:00,0.746,0.74625,0.7459,0.746,3854399988.0
2008-02-07 03:10:00,0.746,0.74605,0.74585,0.74585,1812900014.0
2008-02-07 03:15:00,0.74585,0.7462,0.74585,0.746,2767799987.0
2008-02-07 03:20:00,0.746,0.7461,0.7458,0.7458,3414499971.0
2008-02-07 03:25:00,0.74585,0.746,0.7457,0.7459,1505999990.0
2008-02-07 03:30:00,0.7459,0.74595,0.7458,0.7459,1471399960.0
2008-02-07 03:35:00,0.7459,0.746,0.7459,0.746,1099499985.0
2008-02-07 03:40:00,0.746,0.74605,0.7459,0.746,1301399995.0
2008-02-07 03:45:00,0.746,0.74605,0.7459,0.746,1766899986.0
2008-02-07 03:50:00,0.746,0.74605,0.7458,0.7459,4537699991.0
2008-02-07 03:55:00,0.7459,0.746,0.74575,0.746,1364500000.0
2008-02-07 04:00:00,0.746,0.746,0.74575,0.7459,1649399998.0
2008-02-07 04:05:00,0.7459,0.746,0.7459,0.7459,1759700002.0
2008-02-07 04:10:00,0.7457,0.746,0.7457,0.74595,1384200000.0
2008-02-07 04:15:00,0.74595,0.746,0.7458,0.7459,2522300007.0
2008-02-07 04:20:00,0.7459,0.74595,0.74565,0.7458,1315799993.0
2008-02-07 04:25:00,0.7458,0.74595,0.74565,0.7457,2906400024.0
2008-02-07 04:30:00,0.7457,0.7459,0.7457,0.7459,1795699986.0
2008-02-07 04:35:00,0.7459,0.7459,0.7456,0.74585,776900000.0
2008-02-07 04:40:00,0.7457,0.74605,0.7457,0.7459,3444899999.0
2008-02-07 04:45:00,0.7459,0.74595,0.7457,0.7458,3563099990.0
2008-02-07 04:50:00,0.7458,0.7459,0.74575,0.74585,2920600015.0
2008-02-07 04:55:00,0.74585,0.74585,0.7457,0.74575,1818299984.0
2008-02-07 05:00:00,0.7457,0.7458,0.7455,0.7457,1213299976.0
2008-02-07 05:05:00,0.7457,0.74585,0.74565,0.74585,1279799957.0
2008-02-07 05:10:00,0.74585,0.74585,0.7457,0.74585,1159199961.0
2008-02-07 05:15:00,0.74585,0.74585,0.74575,0.74585,1351499960.0
2008-02-07 05:20:00,0.7458,0.74595,0.74565,0.74575,1134499991.0
2008-02-07 05:25:00,0.74575,0.7461,0.74575,0.74595,2366099976.0
2008-02-07 05:30:00,0.74595,0.74595,0.74585,0.7459,524199998.0
2008-02-07 05:35:00,0.7459,0.74595,0.74575,0.7459,1346299984.0
2008-02-07 05:40:00,0.7459,0.74595,0.74575,0.74595,625299987.0
2008-02-07 05:45:00,0.74595,0.746,0.7459,0.7459,1649199985.0
2008-02-07 05:50:00,0.7459,0.746,0.74585,0.7459,2241199973.0
2008-02-07 05:55:00,0.7459,0.746,0.7456,0.7458,3972499998.0
2008-02-07 06:00:00,0.7458,0.74585,0.74555,0.7457,2406200003.0
2008-02-07 06:05:00,0.7458,0.74585,0.7456,0.7457,1053300000.0
2008-02-07 06:10:00,0.74565,0.746,0.7455,0.7457,6090100035.0
2008-02-07 06:15:00,0.7457,0.7459,0.7454,0.74575,3279699993.0
2008-02-07 06:20:00,0.7457,0.74585,0.7455,0.7457,1733500001.0
2008-02-07 06:25:00,0.7457,0.74585,0.7456,0.7457,2946500012.0
2008-02-07 06:30:00,0.7457,0.74585,0.7457,0.7457,2107600068.0
2008-02-07 06:35:00,0.7457,0.74595,0.7457,0.7458,3195800037.0
2008-02-07 06:40:00,0.7458,0.746,0.74565,0.7458,2393699956.0
2008-02-07 06:45:00,0.7458,0.74595,0.74575,0.74575,818100002.0
2008-02-07 06:50:00,0.74575,0.74595,0.7457,0.7459,1075000002.0
2008-02-07 06:55:00,0.74575,0.74605,0.74575,0.746,2041199998.0
2008-02-07 07:00:00,0.7459,0.7461,0.7458,0.7461,769199996.0
2008-02-07 07:05:00,0.7461,0.74615,0.74585,0.746,1367000002.0
2008-02-07 07:10:00,0.74595,0.7461,0.74595,0.74595,1272800000.0
2008-02-07 07:15:00,0.74595,0.74615,0.7459,0.7461,389000000.0
2008-02-07 07:20:00,0.7461,0.74615,0.7459,0.74605,333600000.0
2008-02-07 07:25:00,0.7459,0.7461,0.74555,0.7459,1300999996.0
2008-02-07 07:30:00,0.7459,0.7459,0.74565,0.74575,488600000.0
2008-02-07 07:35:00,0.7457,0.74585,0.74565,0.74575,369700000.0
2008-02-07 07:40:00,0.74575,0.74585,0.74565,0.74585,484499999.0
2008-02-07 07:45:00,0.74585,0.7459,0.7456,0.7458,388000000.0
2008-02-07 07:50:00,0.7458,0.7458,0.7453,0.7453,711700000.0
2008-02-07 07:55:00,0.7453,0.74545,0.74525,0.74535,431900000.0
2008-02-07 08:00:00,0.74535,0.74555,0.7453,0.7454,606200000.0
2008-02-07 08:05:00,0.7454,0.74545,0.7453,0.74535,904500000.0
2008-02-07 08:10:00,0.74535,0.7456,0.74535,0.74555,503700000.0
2008-02-07 08:15:00,0.74555,0.74575,0.7453,0.7455,1506100000.0
2008-02-07 08:20:00,0.7455,0.74555,0.7454,0.74555,1605800021.0
2008-02-07 08:25:00,0.74555,0.74565,0.7455,0.74565,827300000.0
2008-02-07 08:30:00,0.74565,0.7461,0.7456,0.746,1310699999.0
2008-02-07 08:35:00,0.746,0.7461,0.7457,0.74605,2648199999.0
2008-02-07 08:40:00,0.74605,0.7461,0.7459,0.7461,1054700000.0
2008-02-07 08:45:00,0.7461,0.7461,0.746,0.74605,548700000.0
2008-02-07 08:50:00,0.74605,0.7461,0.74565,0.7458,4175100029.0
2008-02-07 08:55:00,0.7458,0.746,0.7457,0.746,2833099952.0
2008-02-07 09:00:00,0.746,0.7462,0.7459,0.746,5011899980.0
2008-02-07 09:05:00,0.7463,0.7463,0.7457,0.7458,2985099977.0
2008-02-07 09:10:00,0.7458,0.746,0.74575,0.7458,5776200000.0
2008-02-07 09:15:00,0.7458,0.746,0.7458,0.7459,2724899986.0
2008-02-07 09:20:00,0.7459,0.746,0.7458,0.746,1896899997.0
2008-02-07 09:25:00,0.7458,0.7462,0.7458,0.746,1445200001.0
2008-02-07 09:30:00,0.746,0.74605,0.7457,0.7459,4480000009.0
2008-02-07 09:35:00,0.7459,0.74615,0.74585,0.7459,3035000002.0
2008-02-07 09:40:00,0.7459,0.74615,0.7458,0.7459,3059800000.0
2008-02-07 09:45:00,0.7459,0.7461,0.74585,0.746,4940999996.0
2008-02-07 09:50:00,0.746,0.7462,0.7459,0.7461,5337400009.0
2008-02-07 09:55:00,0.7461,0.7464,0.74605,0.7463,1658700004.0
2008-02-07 10:00:00,0.74635,0.7465,0.74605,0.7463,967700002.0
2008-02-07 10:05:00,0.7463,0.7465,0.7462,0.7465,1407099999.0
2008-02-07 10:10:00,0.7465,0.7467,0.74635,0.74655,1271300000.0
2008-02-07 10:15:00,0.74655,0.7468,0.74645,0.74665,1499300000.0
2008-02-07 10:20:00,0.74665,0.7468,0.74655,0.7466,1004299996.0
2008-02-07 10:25:00,0.7466,0.74675,0.74645,0.7466,778000000.0
2008-02-07 10:30:00,0.7466,0.74685,0.7466,0.7468,1434500000.0
2008-02-07 10:35:00,0.7468,0.7469,0.7467,0.7468,561600000.0
2008-02-07 10:40:00,0.7468,0.7471,0.74675,0.747,931900001.0
2008-02-07 10:45:00,0.747,0.74705,0.7468,0.74685,1468199995.0
2008-02-07 10:50:00,0.74685,0.7471,0.74685,0.747,971800004.0
2008-02-07 10:55:00,0.747,0.7472,0.7469,0.7472,2112400000.0
2008-02-07 11:00:00,0.7472,0.7473,0.7471,0.74715,1800400000.0
2008-02-07 11:05:00,0.74715,0.74725,0.7471,0.7472,1827700000.0
2008-02-07 11:10:00,0.7472,0.7477,0.74715,0.7476,1307499999.0
2008-02-07 11:15:00,0.7476,0.7476,0.7471,0.7472,1340600000.0
2008-02-07 11:20:00,0.7472,0.74735,0.74715,0.7472,1310800002.0
2008-02-07 11:25:00,0.7472,0.74775,0.7472,0.74735,2051700004.0
2008-02-07 11:30:00,0.74735,0.7488,0.74735,0.7487,2363600002.0
2008-02-07 11:35:00,0.7487,0.7494,0.74865,0.7493,2156600002.0
2008-02-07 11:40:00,0.7493,0.7493,0.74885,0.7489,1415000000.0
2008-02-07 11:45:00,0.7489,0.7495,0.7489,0.74945,1633900001.0
2008-02-07 11:50:00,0.74945,0.7497,0.7493,0.74965,893700000.0
2008-02-07 11:55:00,0.74965,0.74975,0.74895,0.74915,1900500001.0
2008-02-07 12:00:00,0.74915,0.7494,0.749,0.7492,1689000003.0
2008-02-07 12:05:00,0.7492,0.7492,0.7489,0.749,1192400000.0
2008-02-07 12:10:00,0.749,0.7492,0.7489,0.74915,2383300001.0
2008-02-07 12:15:00,0.74915,0.74975,0.74915,0.7497,1194199999.0
2008-02-07 12:20:00,0.7497,0.74985,0.7496,0.7497,1304900001.0
2008-02-07 12:25:00,0.7497,0.75,0.7496,0.7499,1472400000.0
2008-02-07 12:30:00,0.7499,0.75025,0.7499,0.75,709800000.0
2008-02-07 12:35:00,0.75,0.75005,0.7497,0.7498,824400000.0
2008-02-07 12:40:00,0.74985,0.74995,0.7496,0.74985,528900000.0
2008-02-07 12:45:00,0.74985,0.7501,0.74955,0.7496,1577700000.0
2008-02-07 12:50:00,0.7496,0.7498,0.7494,0.74975,2134700000.0
2008-02-07 12:55:00,0.74975,0.7499,0.74955,0.7496,735400000.0
2008-02-07 13:00:00,0.7496,0.7497,0.74925,0.7493,609300000.0
2008-02-07 13:05:00,0.7493,0.7494,0.74905,0.7491,1000300001.0
2008-02-07 13:10:00,0.7491,0.7493,0.74905,0.7492,836300000.0
2008-02-07 13:15:00,0.74925,0.7494,0.7492,0.7492,525200000.0
2008-02-07 13:20:00,0.7492,0.7493,0.7491,0.74915,1053900000.0
2008-02-07 13:25:00,0.74915,0.7492,0.749,0.749,1416600001.0
2008-02-07 13:30:00,0.749,0.7494,0.749,0.74935,1324100000.0
2008-02-07 13:35:00,0.7493,0.7496,0.74925,0.7493,828800002.0
2008-02-07 13:40:00,0.7493,0.7494,0.7492,0.7493,418200000.0
2008-02-07 13:45:00,0.7493,0.7493,0.74905,0.74915,779000000.0
2008-02-07 13:50:00,0.74915,0.7494,0.7488,0.7488,1113300000.0
2008-02-07 13:55:00,0.7488,0.74925,0.74865,0.74885,1449100000.0
2008-02-07 14:00:00,0.74905,0.74945,0.7478,0.7478,3789500008.0
2008-02-07 14:05:00,0.7478,0.7485,0.74765,0.74825,2072499999.0
2008-02-07 14:10:00,0.74825,0.74875,0.74805,0.74875,902699999.0
2008-02-07 14:15:00,0.7487,0.74965,0.74865,0.7495,1482900000.0
2008-02-07 14:20:00,0.7495,0.75025,0.74945,0.74965,2022100003.0
2008-02-07 14:25:00,0.74965,0.74995,0.7494,0.74975,2367200002.0
2008-02-07 14:30:00,0.74975,0.7498,0.74865,0.7488,2144700000.0
2008-02-07 14:35:00,0.7488,0.74925,0.7488,0.74905,1204100003.0
2008-02-07 14:40:00,0.74905,0.7491,0.7488,0.7488,1686100000.0
2008-02-07 14:45:00,0.7488,0.74915,0.7483,0.74835,4090200004.0
2008-02-07 14:50:00,0.74835,0.74885,0.74835,0.74865,2757700003.0
2008-02-07 14:55:00,0.74865,0.74895,0.7482,0.74855,2201000001.0
2008-02-07 15:00:00,0.74855,0.7498,0.7485,0.74945,1195699999.0
2008-02-07 15:05:00,0.7495,0.7495,0.74885,0.7489,1988900000.0
2008-02-07 15:10:00,0.7489,0.7493,0.7489,0.7491,1422699997.0
2008-02-07 15:15:00,0.74905,0.7493,0.74895,0.74925,2343200009.0
2008-02-07 15:20:00,0.7493,0.7493,0.7489,0.7491,1849600007.0
2008-02-07 15:25:00,0.7491,0.7494,0.74895,0.7491,3434400004.0
2008-02-07 15:30:00,0.7491,0.7492,0.7487,0.7488,2073300000.0
2008-02-07 15:35:00,0.7488,0.7489,0.74745,0.7476,1412700000.0
2008-02-07 15:40:00,0.7476,0.7476,0.74705,0.7475,823000000.0
2008-02-07 15:45:00,0.7475,0.7478,0.74725,0.7476,2153100000.0
2008-02-07 15:50:00,0.7476,0.7477,0.74605,0.74615,1382200001.0
2008-02-07 15:55:00,0.74615,0.7468,0.746,0.7468,1203250000.0
2008-02-07 16:00:00,0.7468,0.7469,0.7464,0.74645,1854699999.0
2008-02-07 16:05:00,0.74645,0.74675,0.7462,0.7465,1146800000.0
2008-02-07 16:10:00,0.74645,0.7467,0.74635,0.7466,2011800000.0
2008-02-07 16:15:00,0.7466,0.7467,0.7464,0.74645,971900001.0
2008-02-07 16:20:00,0.74645,0.74665,0.7463,0.7463,1483400001.0
2008-02-07 16:25:00,0.74635,0.7465,0.74625,0.7464,1669400000.0
2008-02-07 16:30:00,0.7464,0.7467,0.7463,0.7465,1270199999.0
2008-02-07 16:35:00,0.7465,0.7466,0.7461,0.7465,1946000001.0
2008-02-07 16:40:00,0.7465,0.7466,0.74595,0.746,1256700000.0
2008-02-07 16:45:00,0.746,0.7462,0.7457,0.7462,2462499989.0
2008-02-07 16:50:00,0.7462,0.7467,0.7458,0.7467,4212399953.0
2008-02-07 16:55:00,0.7467,0.7472,0.7467,0.74695,3355599988.0
2008-02-07 17:00:00,0.74695,0.7473,0.7469,0.7472,5148700000.0
2008-02-07 17:05:00,0.7472,0.7474,0.7468,0.7469,2227400001.0
2008-02-07 17:10:00,0.7469,0.74715,0.7468,0.7469,2172649999.0
2008-02-07 17:15:00,0.7469,0.7472,0.74685,0.7472,2194900000.0
2008-02-07 17:20:00,0.7472,0.7472,0.7467,0.7467,1295199999.0
2008-02-07 17:25:00,0.7467,0.7471,0.7467,0.747,2181700000.0
2008-02-07 17:30:00,0.747,0.747,0.74685,0.747,3461399999.0
2008-02-07 17:35:00,0.747,0.747,0.7466,0.74665,2125800000.0
2008-02-07 17:40:00,0.74665,0.74705,0.74665,0.7467,1800100000.0
2008-02-07 17:45:00,0.7467,0.74685,0.74665,0.7467,815600000.0
2008-02-07 17:50:00,0.7467,0.7467,0.7464,0.7466,1158900000.0
2008-02-07 17:55:00,0.7466,0.747,0.7464,0.7469,1181400000.0
2008-02-07 18:00:00,0.7469,0.747,0.7466,0.7468,1620000000.0
2008-02-07 18:05:00,0.7468,0.747,0.7467,0.747,1519100002.0
2008-02-07 18:10:00,0.747,0.7472,0.7468,0.747,2475000001.0
2008-02-07 18:15:00,0.747,0.7472,0.747,0.74705,2365200003.0
2008-02-07 18:20:00,0.74705,0.7473,0.747,0.74715,2342799999.0
2008-02-07 18:25:00,0.74715,0.74735,0.747,0.7471,2561100000.0
2008-02-07 18:30:00,0.7471,0.7472,0.7466,0.74675,2431400006.0
2008-02-07 18:35:00,0.74675,0.7468,0.7465,0.74655,1890500003.0
2008-02-07 18:40:00,0.7466,0.74675,0.7465,0.74665,1620399999.0
2008-02-07 18:45:00,0.74665,0.7467,0.7463,0.7466,1993400000.0
2008-02-07 18:50:00,0.7466,0.74665,0.7463,0.7463,684000000.0
2008-02-07 18:55:00,0.7463,0.74645,0.74625,0.74635,1444900000.0
2008-02-07 19:00:00,0.74635,0.74635,0.74595,0.746,490000000.0
2008-02-07 19:05:00,0.746,0.74635,0.74595,0.7461,722600000.0
2008-02-07 19:10:00,0.7461,0.7463,0.746,0.74615,673400000.0
2008-02-07 19:15:00,0.74615,0.74635,0.746,0.74625,905800000.0
2008-02-07 19:20:00,0.74625,0.7464,0.746,0.7463,997500000.0
2008-02-07 19:25:00,0.7463,0.7464,0.7462,0.74625,620900000.0
2008-02-07 19:30:00,0.74625,0.7464,0.74615,0.74625,1135799997.0
2008-02-07 19:35:00,0.74625,0.74625,0.74575,0.7459,1132900000.0
2008-02-07 19:40:00,0.74585,0.7459,0.7457,0.7458,2011199999.0
2008-02-07 19:45:00,0.7458,0.7458,0.74565,0.74575,1205600000.0
2008-02-07 19:50:00,0.74575,0.7459,0.74565,0.7458,760000000.0
2008-02-07 19:55:00,0.7458,0.74595,0.7455,0.7456,534000000.0
2008-02-07 20:00:00,0.7456,0.74585,0.74545,0.7458,748400000.0
2008-02-07 20:05:00,0.7458,0.7459,0.745,0.7451,1349600001.0
2008-02-07 20:10:00,0.7451,0.7451,0.7447,0.7449,1091600000.0
2008-02-07 20:15:00,0.7449,0.7452,0.74475,0.745,659600000.0
2008-02-07 20:20:00,0.745,0.7451,0.74475,0.7449,389100000.0
2008-02-07 20:25:00,0.7449,0.74525,0.74485,0.7452,725599999.0
2008-02-07 20:30:00,0.74525,0.74525,0.74455,0.74515,848300000.0
2008-02-07 20:35:00,0.74515,0.7453,0.74485,0.7451,1391300013.0
2008-02-07 20:40:00,0.7451,0.7452,0.74505,0.74515,994499999.0
2008-02-07 20:45:00,0.74515,0.7454,0.74495,0.74535,2967900005.0
2008-02-07 20:50:00,0.74535,0.7456,0.7453,0.7456,1344400000.0
2008-02-07 20:55:00,0.7456,0.74565,0.7454,0.74565,2121000003.0
2008-02-07 21:00:00,0.74565,0.7458,0.74555,0.7457,968600000.0
2008-02-07 21:05:00,0.7457,0.746,0.7456,0.7459,1987399998.0
2008-02-07 21:10:00,0.7459,0.74615,0.74575,0.7458,2361299997.0
2008-02-07 21:15:00,0.7458,0.7458,0.74505,0.7454,2705000008.0
2008-02-07 21:20:00,0.7454,0.7456,0.74535,0.7454,2555899999.0
2008-02-07 21:25:00,0.7454,0.7455,0.7452,0.7452,2060299989.0
2008-02-07 21:30:00,0.7452,0.7453,0.74515,0.7453,1707399996.0
2008-02-07 21:35:00,0.7453,0.7453,0.74485,0.7449,1463400004.0
2008-02-07 21:40:00,0.7449,0.7449,0.7445,0.7449,2014200000.0
2008-02-07 21:45:00,0.7449,0.7449,0.74445,0.7445,1318700000.0
2008-02-07 21:50:00,0.74455,0.7448,0.7445,0.7448,1675700000.0
2008-02-07 21:55:00,0.7448,0.7452,0.74475,0.74505,1460450001.0
2008-02-07 22:00:00,0.74505,0.7452,0.74495,0.7451,1375899999.0
2008-02-07 22:05:00,0.7451,0.7452,0.745,0.7452,1353100000.0
2008-02-07 22:10:00,0.7452,0.7454,0.74505,0.7453,2654800000.0
2008-02-07 22:15:00,0.7453,0.74535,0.7452,0.74535,1490700000.0
2008-02-07 22:20:00,0.7453,0.7456,0.7452,0.7453,1695299999.0
2008-02-07 22:25:00,0.7453,0.7455,0.7452,0.7454,1584400000.0
2008-02-07 22:30:00,0.7455,0.7455,0.7452,0.7453,726300000.0
2008-02-07 22:35:00,0.7453,0.7454,0.7452,0.7453,1208000000.0
2008-02-07 22:40:00,0.7453,0.7453,0.7452,0.7453,1425200000.0
2008-02-07 22:45:00,0.7453,0.7453,0.7451,0.74515,2145500003.0
2008-02-07 22:50:00,0.74515,0.74515,0.74495,0.7451,2238999988.0
2008-02-07 22:55:00,0.7451,0.7452,0.74495,0.74505,2308000000.0
2008-02-07 23:00:00,0.74505,0.74525,0.745,0.7451,796200000.0
2008-02-07 23:05:00,0.7451,0.74535,0.7451,0.7453,564700000.0
2008-02-07 23:10:00,0.7453,0.7456,0.7453,0.7455,508400000.0
2008-02-07 23:15:00,0.7455,0.74555,0.7454,0.7455,245100000.0
2008-02-07 23:20:00,0.7455,0.7455,0.74515,0.7452,745100001.0
2008-02-07 23:25:00,0.7452,0.7455,0.74515,0.74535,848500000.0
2008-02-07 23:30:00,0.74535,0.74535,0.74505,0.7453,708900000.0
2008-02-07 23:35:00,0.7453,0.74535,0.7452,0.7453,778000000.0
2008-02-07 23:40:00,0.74525,0.74535,0.74515,0.7452,213700000.0
2008-02-07 23:45:00,0.7452,0.7454,0.7452,0.7454,698700000.0
2008-02-07 23:50:00,0.7454,0.74555,0.74535,0.74545,426700000.0
2008-02-07 23:55:00,0.74545,0.7457,0.7454,0.7455,800700000.0
2008-02-08 00:00:00,0.7455,0.7457,0.7454,0.74565,702400000.0
2008-02-08 00:05:00,0.74565,0.7457,0.7455,0.7456,168100000.0
2008-02-08 00:10:00,0.7456,0.74585,0.7455,0.74555,253400000.0
2008-02-08 00:15:00,0.74555,0.74565,0.74535,0.74565,185400000.0
2008-02-08 00:20:00,0.74565,0.7459,0.74565,0.7459,516700000.0
2008-02-08 00:25:00,0.7459,0.7459,0.7458,0.74585,317900000.0
2008-02-08 00:30:00,0.74585,0.7459,0.7457,0.74585,655200000.0
2008-02-08 00:35:00,0.74585,0.74585,0.74565,0.7457,402400000.0
2008-02-08 00:40:00,0.7457,0.74595,0.74555,0.7459,474200000.0
2008-02-08 00:45:00,0.7459,0.7459,0.74565,0.7458,402200000.0
2008-02-08 00:50:00,0.7458,0.7458,0.74565,0.7457,654300000.0
2008-02-08 00:55:00,0.7457,0.7457,0.7455,0.74565,585600000.0
2008-02-08 01:00:00,0.74565,0.7458,0.7455,0.7456,1569200000.0
2008-02-08 01:05:00,0.7456,0.7459,0.7455,0.7455,1278400000.0
2008-02-08 01:10:00,0.7455,0.74565,0.74525,0.7453,1377000000.0
2008-02-08 01:15:00,0.7453,0.7455,0.74525,0.7454,1286599999.0
2008-02-08 01:20:00,0.7454,0.7455,0.7454,0.7454,776000000.0
2008-02-08 01:25:00,0.7454,0.74555,0.74525,0.7454,1023300000.0
2008-02-08 01:30:00,0.7454,0.7455,0.7453,0.74545,1015700000.0
2008-02-08 01:35:00,0.74545,0.74565,0.7453,0.74545,1575100000.0
2008-02-08 01:40:00,0.74545,0.74555,0.7453,0.74535,1315900000.0
2008-02-08 01:45:00,0.7453,0.7454,0.74515,0.7453,1253300000.0
2008-02-08 01:50:00,0.7453,0.7453,0.74505,0.7451,1300500000.0
2008-02-08 01:55:00,0.7451,0.7452,0.7451,0.74515,1005100000.0
2008-02-08 02:00:00,0.74515,0.7452,0.74495,0.74505,2178400001.0
2008-02-08 02:05:00,0.74505,0.74515,0.74495,0.74505,2568600037.0
2008-02-08 02:10:00,0.74505,0.74505,0.7448,0.7449,1532599995.0
2008-02-08 02:15:00,0.7449,0.7451,0.7449,0.74495,1293900003.0
2008-02-08 02:20:00,0.74495,0.74515,0.74495,0.74505,1097699990.0
2008-02-08 02:25:00,0.74505,0.7451,0.74495,0.74495,1287300000.0
2008-02-08 02:30:00,0.74495,0.74515,0.74495,0.74495,1453199993.0
2008-02-08 02:35:00,0.74495,0.7451,0.74495,0.74505,1150700000.0
2008-02-08 02:40:00,0.74505,0.74515,0.74495,0.745,1447399999.0
2008-02-08 02:45:00,0.745,0.7452,0.74495,0.745,1515700001.0
2008-02-08 02:50:00,0.745,0.7451,0.74495,0.74495,2206599984.0
2008-02-08 02:55:00,0.74495,0.7451,0.7449,0.74495,2198500000.0
2008-02-08 03:00:00,0.74495,0.745,0.7449,0.74495,1556600002.0
2008-02-08 03:05:00,0.74495,0.7451,0.7449,0.7451,746200000.0
2008-02-08 03:10:00,0.7451,0.7451,0.74485,0.745,273799997.0
2008-02-08 03:15:00,0.745,0.745,0.745,0.745,322200000.0
2008-02-08 03:20:00,0.745,0.745,0.745,0.745,195700000.0
2008-02-08 03:25:00,0.745,0.745,0.745,0.745,239400000.0
2008-02-08 03:30:00,0.745,0.7453,0.7449,0.7451,2228399998.0
2008-02-08 03:35:00,0.7451,0.74525,0.745,0.74505,1998699998.0
2008-02-08 03:40:00,0.74505,0.7452,0.745,0.74505,904400000.0
2008-02-08 03:45:00,0.74505,0.7451,0.745,0.74505,794500000.0
2008-02-08 03:50:00,0.74505,0.74505,0.7449,0.74495,381499999.0
2008-02-08 03:55:00,0.745,0.745,0.745,0.745,135800000.0
2008-02-08 04:00:00,0.745,0.74515,0.745,0.74515,1227299995.0
2008-02-08 04:05:00,0.74515,0.7453,0.7451,0.7453,2704700003.0
2008-02-08 04:10:00,0.7453,0.7453,0.7452,0.7453,1173299986.0
2008-02-08 04:15:00,0.7453,0.7453,0.7452,0.7452,592500000.0
2008-02-08 04:20:00,0.7452,0.7453,0.74515,0.74515,1052599991.0
2008-02-08 04:25:00,0.74515,0.7454,0.74515,0.7454,2107099986.0
2008-02-08 04:30:00,0.7454,0.74565,0.7453,0.7456,2301399995.0
2008-02-08 04:35:00,0.7456,0.74575,0.74545,0.7457,1636799999.0
2008-02-08 04:40:00,0.7457,0.74575,0.7455,0.7455,3712500003.0
2008-02-08 04:45:00,0.7455,0.7456,0.74545,0.74555,2822700008.0
2008-02-08 04:50:00,0.74555,0.7456,0.7454,0.74545,1428499998.0
2008-02-08 04:55:00,0.74545,0.7456,0.7454,0.7454,2120299998.0
2008-02-08 05:00:00,0.7454,0.7454,0.7453,0.7453,575000000.0
2008-02-08 05:05:00,0.7453,0.74545,0.7453,0.74535,1034900004.0
2008-02-08 05:10:00,0.7453,0.7454,0.7453,0.7453,711000004.0
2008-02-08 05:15:00,0.7453,0.7455,0.7453,0.7455,466900000.0
2008-02-08 05:20:00,0.7455,0.74555,0.74535,0.7454,304399999.0
2008-02-08 05:25:00,0.7454,0.74585,0.7454,0.74545,1683399996.0
2008-02-08 05:30:00,0.74545,0.7455,0.7454,0.7455,524200000.0
2008-02-08 05:35:00,0.7455,0.74565,0.7451,0.7453,1827199994.0
2008-02-08 05:40:00,0.74525,0.74535,0.74525,0.7453,1294900018.0
2008-02-08 05:45:00,0.7453,0.74545,0.74525,0.74545,532100000.0
2008-02-08 05:50:00,0.74545,0.74545,0.745,0.745,1171700020.0
2008-02-08 05:55:00,0.745,0.7451,0.745,0.745,1311599995.0
2008-02-08 06:00:00,0.745,0.74515,0.7449,0.7451,891899994.0
2008-02-08 06:05:00,0.7451,0.74515,0.745,0.7451,771900000.0
2008-02-08 06:10:00,0.7451,0.7451,0.74495,0.7451,556600000.0
2008-02-08 06:15:00,0.7451,0.7451,0.74495,0.745,302800000.0
2008-02-08 06:20:00,0.74495,0.7451,0.7449,0.74495,560200000.0
2008-02-08 06:25:00,0.74495,0.7451,0.7449,0.745,734599997.0
2008-02-08 06:30:00,0.74495,0.745,0.7449,0.7449,1449699994.0
2008-02-08 06:35:00,0.745,0.745,0.7449,0.7449,659600002.0
2008-02-08 06:40:00,0.7449,0.745,0.7449,0.74495,522400001.0
2008-02-08 06:45:00,0.74495,0.745,0.7449,0.74495,800399986.0
2008-02-08 06:50:00,0.74495,0.7451,0.7449,0.7451,409899997.0
2008-02-08 06:55:00,0.7451,0.7451,0.745,0.745,1062999996.0
2008-02-08 07:00:00,0.745,0.745,0.7449,0.745,979900001.0
2008-02-08 07:05:00,0.745,0.745,0.7449,0.7449,1127700000.0
2008-02-08 07:10:00,0.7449,0.745,0.74475,0.7448,826500001.0
2008-02-08 07:15:00,0.7448,0.745,0.7448,0.74485,1820199999.0
2008-02-08 07:20:00,0.74485,0.745,0.7448,0.7449,554099999.0
2008-02-08 07:25:00,0.7448,0.7449,0.7448,0.7448,725800011.0
2008-02-08 07:30:00,0.7448,0.7449,0.7448,0.7449,371700004.0
2008-02-08 07:35:00,0.7448,0.7449,0.7448,0.74485,568999998.0
2008-02-08 07:40:00,0.74485,0.74485,0.74455,0.74465,1929199994.0
2008-02-08 07:45:00,0.74465,0.74495,0.74465,0.7449,1865900001.0
2008-02-08 07:50:00,0.7449,0.74495,0.7447,0.7448,3279199971.0
2008-02-08 07:55:00,0.7448,0.7449,0.7447,0.7447,1183200000.0
2008-02-08 08:00:00,0.74475,0.7449,0.7447,0.7448,2290200000.0
2008-02-08 08:05:00,0.7448,0.7448,0.7447,0.74475,1992399983.0
2008-02-08 08:10:00,0.74475,0.74485,0.74465,0.7447,1455799999.0
2008-02-08 08:15:00,0.7447,0.74485,0.74455,0.74475,1903399981.0
2008-02-08 08:20:00,0.74475,0.74495,0.74475,0.7449,793299997.0
2008-02-08 08:25:00,0.7449,0.74505,0.7448,0.745,1660100004.0
2008-02-08 08:30:00,0.74505,0.74515,0.7449,0.74505,2383799982.0
2008-02-08 08:35:00,0.74505,0.7451,0.74485,0.7449,242100000.0
2008-02-08 08:40:00,0.7449,0.7449,0.7446,0.7447,604200001.0
2008-02-08 08:45:00,0.7448,0.7448,0.7445,0.7448,314200000.0
2008-02-08 08:50:00,0.74455,0.7449,0.74455,0.7449,158800000.0
2008-02-08 08:55:00,0.7449,0.7453,0.74475,0.7452,391899997.0
2008-02-08 09:00:00,0.7452,0.7452,0.74475,0.7448,592100000.0
2008-02-08 09:05:00,0.7448,0.7449,0.74475,0.7448,118500000.0
2008-02-08 09:10:00,0.7448,0.7451,0.7448,0.74505,474800000.0
2008-02-08 09:15:00,0.74505,0.74505,0.74455,0.74465,674600000.0
2008-02-08 09:20:00,0.74465,0.74505,0.7444,0.745,868899999.0
2008-02-08 09:25:00,0.745,0.7451,0.7447,0.74485,874700000.0
2008-02-08 09:30:00,0.74485,0.74525,0.7447,0.74505,819900000.0
2008-02-08 09:35:00,0.74505,0.74505,0.7446,0.745,1199900009.0
2008-02-08 09:40:00,0.745,0.7452,0.74495,0.7451,632899994.0
2008-02-08 09:45:00,0.7451,0.7451,0.74465,0.74465,515500000.0
2008-02-08 09:50:00,0.74465,0.7448,0.7446,0.74475,478400000.0
2008-02-08 09:55:00,0.74475,0.7449,0.7447,0.7448,359900001.0
2008-02-08 10:00:00,0.74485,0.7452,0.7448,0.7452,655800000.0
2008-02-08 10:05:00,0.7452,0.7453,0.745,0.74505,398000000.0
2008-02-08 10:10:00,0.74505,0.74515,0.7449,0.7449,477200000.0
2008-02-08 10:15:00,0.7449,0.7451,0.7442,0.7442,1586200000.0
2008-02-08 10:20:00,0.7442,0.7443,0.7434,0.74365,1696600002.0
2008-02-08 10:25:00,0.74365,0.7439,0.7431,0.7431,1028920000.0
2008-02-08 10:30:00,0.7431,0.74325,0.74285,0.74295,676800000.0
2008-02-08 10:35:00,0.74295,0.74315,0.7426,0.743,910900000.0
2008-02-08 10:40:00,0.743,0.74315,0.74285,0.743,565582632.0
2008-02-08 10:45:00,0.743,0.7435,0.743,0.74345,930800000.0
2008-02-08 10:50:00,0.7434,0.7436,0.74325,0.74335,1589300000.0
2008-02-08 10:55:00,0.74335,0.7435,0.74315,0.7432,1744599997.0
2008-02-08 11:00:00,0.7432,0.74335,0.74295,0.7433,716500000.0
2008-02-08 11:05:00,0.7433,0.7439,0.7433,0.7438,1038800000.0
2008-02-08 11:10:00,0.74385,0.7439,0.74355,0.74375,1594500000.0
2008-02-08 11:15:00,0.74375,0.7438,0.74345,0.7437,1260999999.0
2008-02-08 11:20:00,0.7437,0.7438,0.74335,0.7435,1232600000.0
2008-02-08 11:25:00,0.7435,0.74385,0.7435,0.7438,2751500000.0
2008-02-08 11:30:00,0.7438,0.74395,0.7437,0.7439,1286800010.0
2008-02-08 11:35:00,0.7439,0.7441,0.7437,0.74375,1863300001.0
2008-02-08 11:40:00,0.74375,0.7438,0.7432,0.7433,1026400000.0
2008-02-08 11:45:00,0.7433,0.7435,0.7432,0.74325,1826800000.0
2008-02-08 11:50:00,0.74325,0.7433,0.743,0.7432,2158800000.0
2008-02-08 11:55:00,0.7432,0.74335,0.743,0.7431,1221300001.0
2008-02-08 12:00:00,0.7431,0.74325,0.7429,0.7431,1855700000.0
2008-02-08 12:05:00,0.7431,0.74325,0.743,0.7432,1544300000.0
2008-02-08 12:10:00,0.7432,0.74325,0.743,0.74305,1155300000.0
2008-02-08 12:15:00,0.74305,0.74305,0.74275,0.74295,1112100001.0
2008-02-08 12:20:00,0.74295,0.7432,0.7428,0.7429,1060900004.0
2008-02-08 12:25:00,0.74295,0.7432,0.7429,0.74305,1283100000.0
2008-02-08 12:30:00,0.74305,0.74305,0.7428,0.74295,1085000000.0
2008-02-08 12:35:00,0.74295,0.7431,0.7428,0.74295,1612400000.0
2008-02-08 12:40:00,0.74295,0.74305,0.74275,0.743,1027400001.0
2008-02-08 12:45:00,0.743,0.74315,0.74285,0.743,1675100000.0
2008-02-08 12:50:00,0.743,0.74315,0.7428,0.743,891500000.0
2008-02-08 12:55:00,0.743,0.74315,0.7427,0.74315,1069300002.0
2008-02-08 13:00:00,0.74315,0.74315,0.74295,0.7431,844600000.0
2008-02-08 13:05:00,0.7431,0.7432,0.7429,0.74305,2391600011.0
2008-02-08 13:10:00,0.74305,0.7433,0.7425,0.74275,2274799999.0
2008-02-08 13:15:00,0.74275,0.7431,0.7427,0.7431,1044600001.0
2008-02-08 13:20:00,0.7431,0.7433,0.74305,0.7432,614900000.0
2008-02-08 13:25:00,0.7432,0.7432,0.743,0.7431,1259700010.0
2008-02-08 13:30:00,0.7431,0.7433,0.743,0.74325,836099999.0
2008-02-08 13:35:00,0.74325,0.7433,0.74315,0.74315,1844000000.0
2008-02-08 13:40:00,0.74315,0.7432,0.7429,0.743,2444100001.0
2008-02-08 13:45:00,0.743,0.7432,0.7429,0.7429,1396700001.0
2008-02-08 13:50:00,0.7429,0.7431,0.74285,0.7431,1959799999.0
2008-02-08 13:55:00,0.7431,0.74325,0.7429,0.7432,1935600000.0
2008-02-08 14:00:00,0.7432,0.7432,0.743,0.7432,538400000.0
2008-02-08 14:05:00,0.7432,0.7432,0.743,0.74305,1770000046.0
2008-02-08 14:10:00,0.74305,0.74315,0.74285,0.7429,2874700003.0
2008-02-08 14:15:00,0.7429,0.743,0.7428,0.74285,1739800017.0
2008-02-08 14:20:00,0.74285,0.74325,0.7428,0.7431,1044000003.0
2008-02-08 14:25:00,0.7431,0.7432,0.743,0.743,2418800001.0
2008-02-08 14:30:00,0.743,0.74305,0.74285,0.74305,868000000.0
2008-02-08 14:35:00,0.74305,0.7435,0.743,0.74345,1990999991.0
2008-02-08 14:40:00,0.74345,0.7438,0.7434,0.74365,2291000017.0
2008-02-08 14:45:00,0.74365,0.7441,0.7436,0.7439,3262800030.0
2008-02-08 14:50:00,0.7439,0.7449,0.7438,0.7447,1506600012.0
2008-02-08 14:55:00,0.74475,0.74505,0.7446,0.74465,1041100001.0
2008-02-08 15:00:00,0.74465,0.7448,0.74455,0.7448,4026599988.0
2008-02-08 15:05:00,0.7448,0.7452,0.74475,0.74505,709700000.0
2008-02-08 15:10:00,0.74505,0.7452,0.7447,0.7447,1364600000.0
2008-02-08 15:15:00,0.7447,0.7448,0.7446,0.74465,881499999.0
2008-02-08 15:20:00,0.74465,0.7447,0.74435,0.7445,1673100002.0
2008-02-08 15:25:00,0.7445,0.7446,0.74445,0.7445,416900000.0
2008-02-08 15:30:00,0.7445,0.74455,0.7443,0.74435,877899998.0
2008-02-08 15:35:00,0.74435,0.7446,0.7443,0.7444,576500000.0
2008-02-08 15:40:00,0.7444,0.7445,0.7443,0.7445,413100000.0
2008-02-08 15:45:00,0.7445,0.74455,0.74435,0.7445,881700000.0
2008-02-08 15:50:00,0.7445,0.7446,0.7444,0.7444,1878599971.0
2008-02-08 15:55:00,0.7444,0.7445,0.7443,0.74435,1355000000.0
2008-02-08 16:00:00,0.74435,0.7445,0.7443,0.7444,861200000.0
2008-02-08 16:05:00,0.7444,0.7445,0.74425,0.7443,1149600000.0
2008-02-08 16:10:00,0.7443,0.74435,0.74405,0.74415,688999999.0
2008-02-08 16:15:00,0.74415,0.7442,0.74405,0.7441,491100000.0
2008-02-08 16:20:00,0.7441,0.7447,0.74405,0.74465,795500000.0
2008-02-08 16:25:00,0.74465,0.7447,0.74435,0.74445,679800000.0
2008-02-08 16:30:00,0.74445,0.7445,0.74425,0.7443,646900000.0
2008-02-08 16:35:00,0.7443,0.74445,0.7442,0.7443,826699998.0
2008-02-08 16:40:00,0.7443,0.74445,0.7442,0.7444,1307000000.0
2008-02-08 16:45:00,0.7444,0.74455,0.7442,0.7444,393800000.0
2008-02-08 16:50:00,0.7444,0.74475,0.74435,0.74455,635100000.0
2008-02-08 16:55:00,0.74455,0.7447,0.7443,0.74435,1602800000.0
2008-02-08 17:00:00,0.74435,0.74485,0.74435,0.7448,1118300000.0
2008-02-08 17:05:00,0.7448,0.74485,0.74455,0.7446,533600000.0
2008-02-08 17:10:00,0.7446,0.7446,0.7443,0.74455,483700000.0
2008-02-08 17:15:00,0.74455,0.7446,0.7444,0.7445,476200000.0
2008-02-08 17:20:00,0.74445,0.7445,0.7443,0.7444,1242900000.0
2008-02-08 17:25:00,0.74435,0.74465,0.74435,0.74455,970600002.0
2008-02-08 17:30:00,0.74455,0.7447,0.74445,0.7445,954299998.0
2008-02-08 17:35:00,0.7445,0.74455,0.7444,0.7445,1692600005.0
2008-02-08 17:40:00,0.7445,0.7448,0.74445,0.74475,1776000000.0
2008-02-08 17:45:00,0.74475,0.7454,0.7447,0.74535,1734299999.0
2008-02-08 17:50:00,0.74535,0.7454,0.74495,0.74495,972600000.0
2008-02-08 17:55:00,0.74495,0.74515,0.7447,0.74475,770100000.0
2008-02-08 18:00:00,0.74475,0.7449,0.74465,0.74485,961899999.0
2008-02-08 18:05:00,0.74485,0.745,0.74485,0.74495,357000000.0
2008-02-08 18:10:00,0.74495,0.74535,0.74495,0.7451,652299999.0
2008-02-08 18:15:00,0.7451,0.7453,0.74485,0.7453,704400000.0
2008-02-08 18:20:00,0.7453,0.74535,0.7449,0.7449,867699999.0
2008-02-08 18:25:00,0.7449,0.74505,0.74455,0.7448,679000000.0
2008-02-08 18:30:00,0.7448,0.74505,0.74475,0.74485,418300000.0
2008-02-08 18:35:00,0.74485,0.7449,0.74465,0.74475,347300000.0
2008-02-08 18:40:00,0.74475,0.7449,0.74465,0.7449,1350400000.0
2008-02-08 18:45:00,0.7449,0.7449,0.74445,0.7445,561699999.0
2008-02-08 18:50:00,0.7445,0.7447,0.74445,0.7445,1271700000.0
2008-02-08 18:55:00,0.7445,0.74495,0.7445,0.7448,545000000.0
2008-02-08 19:00:00,0.7448,0.7448,0.7445,0.74455,1124500004.0
2008-02-08 19:05:00,0.74455,0.7446,0.74445,0.7445,852200001.0
2008-02-08 19:10:00,0.7445,0.7446,0.74425,0.74425,907000000.0
2008-02-08 19:15:00,0.74425,0.74435,0.74395,0.74425,880100002.0
2008-02-08 19:20:00,0.74425,0.7443,0.7441,0.7443,901600000.0
2008-02-08 19:25:00,0.7443,0.7444,0.7441,0.7441,758700000.0
2008-02-08 19:30:00,0.7441,0.7442,0.744,0.744,237200000.0
2008-02-08 19:35:00,0.744,0.7441,0.74395,0.74405,345800000.0
2008-02-08 19:40:00,0.7441,0.7444,0.74405,0.7443,275000002.0
2008-02-08 19:45:00,0.7443,0.7445,0.74425,0.74445,280500000.0
2008-02-08 19:50:00,0.74445,0.7446,0.74435,0.74435,590700000.0
2008-02-08 19:55:00,0.74435,0.7446,0.7443,0.7445,506500000.0
2008-02-08 20:00:00,0.7445,0.7445,0.74435,0.7444,510099999.0
2008-02-08 20:05:00,0.7444,0.7444,0.7442,0.74425,896300000.0
2008-02-08 20:10:00,0.74425,0.74545,0.7442,0.7454,413200000.0
2008-02-08 20:15:00,0.74535,0.7457,0.7448,0.7451,1820200007.0
2008-02-08 20:20:00,0.7451,0.7457,0.74495,0.7456,1669500000.0
2008-02-08 20:25:00,0.7456,0.7456,0.74515,0.7452,912399996.0
2008-02-08 20:30:00,0.7452,0.74535,0.74505,0.7451,1712500027.0
2008-02-08 20:35:00,0.7452,0.7452,0.74505,0.74505,1135599985.0
2008-02-08 20:40:00,0.74505,0.7455,0.74505,0.7454,2382999980.0
2008-02-08 20:45:00,0.7454,0.7457,0.74535,0.7456,1414200004.0
2008-02-08 20:50:00,0.7456,0.74635,0.74545,0.74625,2688499998.0
2008-02-08 20:55:00,0.74625,0.74655,0.74625,0.74635,2555600006.0
2008-02-08 21:00:00,0.74635,0.74645,0.7463,0.7464,1055200000.0
2008-02-08 21:05:00,0.7464,0.7465,0.7457,0.7458,1072700004.0
2008-02-08 21:10:00,0.7458,0.746,0.7456,0.7458,610300002.0
2008-02-08 21:15:00,0.7458,0.7459,0.7457,0.7458,540000000.0
2008-02-08 21:20:00,0.7458,0.7459,0.7457,0.7458,832400000.0
2008-02-08 21:25:00,0.7458,0.7458,0.74555,0.74565,965400000.0
2008-02-08 21:30:00,0.74565,0.74565,0.74535,0.74535,1338499984.0
2008-02-08 21:35:00,0.74535,0.74535,0.7452,0.74525,447600000.0
2008-02-08 21:40:00,0.74525,0.7453,0.74515,0.7452,1008399999.0
2008-02-08 21:45:00,0.7452,0.7454,0.7452,0.7454,1452800002.0
2008-02-08 21:50:00,0.7454,0.7454,0.74525,0.7453,1689099975.0
2008-02-08 21:55:00,0.7453,0.7455,0.7452,0.7455,1855899987.0
2008-02-08 22:00:00,0.7455,0.74585,0.74545,0.74575,2500099979.0
2008-02-08 22:05:00,0.74575,0.74585,0.74555,0.74565,2846800016.0
2008-02-08 22:10:00,0.74565,0.74565,0.74535,0.7454,1556700002.0
2008-02-08 22:15:00,0.7454,0.74565,0.74535,0.74555,1770599982.0
2008-02-08 22:20:00,0.74555,0.74575,0.74545,0.74545,1930300004.0
2008-02-08 22:25:00,0.74545,0.7455,0.7454,0.74545,1786799963.0
2008-02-08 22:30:00,0.74545,0.74545,0.74535,0.74535,1376399986.0
2008-02-08 22:35:00,0.74535,0.74555,0.74535,0.74545,929699995.0
2008-02-08 22:40:00,0.74545,0.74565,0.74545,0.74565,772500000.0
2008-02-08 22:45:00,0.74565,0.74575,0.74555,0.74565,3170300002.0
2008-02-08 22:50:00,0.74565,0.7457,0.7455,0.74565,1632900001.0
2008-02-08 22:55:00,0.74565,0.7458,0.7456,0.7458,1121399991.0
2008-02-08 23:00:00,0.7458,0.7458,0.74547,0.7455,2497399996.0
2008-02-08 23:05:00,0.74553,0.7456,0.7453,0.74533,2026300003.0
2008-02-08 23:10:00,0.74533,0.74567,0.74529,0.74566,1874900006.0
2008-02-08 23:15:00,0.74566,0.74566,0.7453,0.7453,2338800010.0
2008-02-08 23:20:00,0.74546,0.74559,0.74538,0.74544,1073300001.0
2008-02-08 23:25:00,0.74552,0.74572,0.74537,0.74554,1360999996.0
2008-02-08 23:30:00,0.7455,0.7456,0.74528,0.74543,2178699997.0
2008-02-08 23:35:00,0.74541,0.74554,0.74515,0.74525,1104499992.0
2008-02-08 23:40:00,0.7452,0.74524,0.74507,0.74508,2577200001.0
2008-02-08 23:45:00,0.74508,0.74527,0.74504,0.74506,3388300000.0
2008-02-08 23:50:00,0.74517,0.7453,0.74515,0.74515,3436800003.0
2008-02-08 23:55:00,0.74515,0.74527,0.74481,0.74481,1892099995.0
2008-02-11 00:00:00,0.74583,0.74594,0.74546,0.74557,1303299992.0
2008-02-11 00:05:00,0.74548,0.74585,0.74543,0.74574,3560499994.0
2008-02-11 00:10:00,0.74587,0.74605,0.74543,0.74571,2210699995.0
2008-02-11 00:15:00,0.74578,0.74629,0.74555,0.74625,1444399993.0
2008-02-11 00:20:00,0.74628,0.74629,0.74548,0.74548,1121499994.0
2008-02-11 00:25:00,0.74601,0.74608,0.74551,0.74576,1589499997.0
2008-02-11 00:30:00,0.74597,0.7462,0.74572,0.74615,732999996.0
2008-02-11 00:35:00,0.74615,0.74615,0.746,0.7461,26700000.0
2008-02-11 00:40:00,0.7461,0.74625,0.7461,0.74615,50700000.0
2008-02-11 00:45:00,0.74615,0.7462,0.74585,0.74595,69600000.0
2008-02-11 00:50:00,0.74595,0.74615,0.74595,0.7461,55400000.0
2008-02-11 00:55:00,0.7461,0.74625,0.74605,0.74615,54600000.0
2008-02-11 01:00:00,0.74615,0.7462,0.74605,0.7461,63100000.0
2008-02-11 01:05:00,0.7461,0.7462,0.74595,0.7462,216100000.0
2008-02-11 01:10:00,0.7462,0.7463,0.74605,0.7461,107200000.0
2008-02-11 01:15:00,0.74605,0.7463,0.74595,0.7463,217400000.0
2008-02-11 01:20:00,0.7463,0.7463,0.7459,0.746,121400000.0
2008-02-11 01:25:00,0.746,0.7462,0.746,0.74615,195300000.0
2008-02-11 01:30:00,0.7461,0.74615,0.74595,0.746,162100000.0
2008-02-11 01:35:00,0.746,0.74615,0.74595,0.74605,298000000.0
2008-02-11 01:40:00,0.74605,0.74615,0.746,0.7461,134400000.0
2008-02-11 01:45:00,0.7461,0.7461,0.746,0.746,116300000.0
2008-02-11 01:50:00,0.746,0.7461,0.7459,0.7459,189400000.0
2008-02-11 01:55:00,0.7459,0.74625,0.7459,0.74625,281500000.0
2008-02-11 02:00:00,0.74625,0.7463,0.7461,0.7462,193800000.0
2008-02-11 02:05:00,0.7462,0.7463,0.7461,0.7463,98400000.0
2008-02-11 02:10:00,0.7463,0.7466,0.74625,0.7466,140200000.0
2008-02-11 02:15:00,0.74655,0.7468,0.74645,0.7468,238200000.0
2008-02-11 02:20:00,0.7468,0.747,0.7467,0.7467,175100000.0
2008-02-11 02:25:00,0.7467,0.74685,0.74665,0.74675,92000000.0
2008-02-11 02:30:00,0.74675,0.74685,0.74675,0.74685,97300000.0
2008-02-11 02:35:00,0.74685,0.74715,0.7468,0.7471,154100000.0
2008-02-11 02:40:00,0.7471,0.74735,0.7466,0.7467,307900000.0
2008-02-11 02:45:00,0.7468,0.74705,0.7464,0.7466,376799999.0
2008-02-11 02:50:00,0.74665,0.74665,0.7466,0.7466,223400000.0
2008-02-11 02:55:00,0.7466,0.7467,0.7466,0.7467,133700000.0
2008-02-11 03:00:00,0.7467,0.7467,0.7464,0.7465,197000000.0
2008-02-11 03:05:00,0.7465,0.7465,0.74635,0.74645,262600000.0
2008-02-11 03:10:00,0.74645,0.7465,0.7463,0.7464,677600000.0
2008-02-11 03:15:00,0.7464,0.7464,0.7459,0.7461,457600000.0
2008-02-11 03:20:00,0.7461,0.74615,0.7459,0.7461,443700000.0
2008-02-11 03:25:00,0.7461,0.7461,0.74605,0.7461,127900000.0
2008-02-11 03:30:00,0.7461,0.7461,0.74595,0.746,242100000.0
2008-02-11 03:35:00,0.746,0.74615,0.74585,0.74605,293600000.0
2008-02-11 03:40:00,0.7461,0.7462,0.746,0.746,126800000.0
2008-02-11 03:45:00,0.746,0.7465,0.746,0.74635,302500000.0
2008-02-11 03:50:00,0.7463,0.7464,0.7462,0.7463,137400000.0
2008-02-11 03:55:00,0.7463,0.7463,0.7463,0.7463,30800000.0
2008-02-11 04:00:00,0.7463,0.7463,0.7461,0.7461,112500000.0
2008-02-11 04:05:00,0.7461,0.7462,0.7461,0.7461,46600000.0
2008-02-11 04:10:00,0.7461,0.74615,0.7461,0.74615,54600000.0
2008-02-11 04:15:00,0.74615,0.7462,0.7461,0.7461,68499999.0
2008-02-11 04:20:00,0.7461,0.74615,0.7461,0.7461,44600000.0
2008-02-11 04:25:00,0.7461,0.7463,0.7461,0.7463,45200000.0
2008-02-11 04:30:00,0.7463,0.74635,0.7463,0.7463,38600000.0
2008-02-11 04:35:00,0.7463,0.7463,0.7462,0.7463,73600000.0
2008-02-11 04:40:00,0.7463,0.7463,0.74615,0.7462,189700000.0
2008-02-11 04:45:00,0.7462,0.7462,0.7461,0.7461,97200000.0
2008-02-11 04:50:00,0.7461,0.7461,0.7459,0.746,163100000.0
2008-02-11 04:55:00,0.746,0.74605,0.74585,0.7459,236499999.0
2008-02-11 05:00:00,0.7459,0.7459,0.74585,0.7459,136800000.0
2008-02-11 05:05:00,0.74585,0.7461,0.74585,0.74595,182200000.0
2008-02-11 05:10:00,0.74595,0.746,0.7459,0.746,170600000.0
2008-02-11 05:15:00,0.746,0.7461,0.746,0.74605,73600000.0
2008-02-11 05:20:00,0.74605,0.74605,0.746,0.746,24800000.0
2008-02-11 05:25:00,0.746,0.746,0.746,0.746,48800000.0
2008-02-11 05:30:00,0.746,0.74615,0.746,0.74615,57200000.0
2008-02-11 05:35:00,0.7461,0.74615,0.746,0.746,81400000.0
2008-02-11 05:40:00,0.746,0.746,0.7459,0.746,244200000.0
2008-02-11 05:45:00,0.746,0.746,0.74595,0.746,331400000.0
2008-02-11 05:50:00,0.74595,0.746,0.74595,0.746,220200000.0
2008-02-11 05:55:00,0.746,0.746,0.74585,0.7459,479600000.0
2008-02-11 06:00:00,0.7459,0.746,0.7459,0.7459,163900000.0
2008-02-11 06:05:00,0.7459,0.746,0.74585,0.746,327500000.0
2008-02-11 06:10:00,0.746,0.74615,0.7459,0.74605,161700000.0
2008-02-11 06:15:00,0.7461,0.7461,0.74595,0.746,139200000.0
2008-02-11 06:20:00,0.746,0.7463,0.746,0.74615,121800000.0
2008-02-11 06:25:00,0.74615,0.74705,0.74615,0.747,313400000.0
2008-02-11 06:30:00,0.747,0.7471,0.74665,0.74675,424800000.0
2008-02-11 06:35:00,0.74675,0.7468,0.74645,0.74665,293300000.0
2008-02-11 06:40:00,0.74665,0.7468,0.7466,0.7468,281900000.0
2008-02-11 06:45:00,0.7468,0.7468,0.74645,0.7468,300000000.0
2008-02-11 06:50:00,0.7468,0.74695,0.7465,0.74665,358499999.0
2008-02-11 06:55:00,0.74665,0.74675,0.7465,0.7466,190600000.0
2008-02-11 07:00:00,0.7466,0.7466,0.7465,0.7466,60100000.0
2008-02-11 07:05:00,0.7466,0.7466,0.7465,0.7466,91500000.0
2008-02-11 07:10:00,0.7466,0.74735,0.7466,0.747,298700000.0
2008-02-11 07:15:00,0.747,0.7472,0.7468,0.7469,284700000.0
2008-02-11 07:20:00,0.7469,0.7471,0.74685,0.7471,181300000.0
2008-02-11 07:25:00,0.7471,0.7473,0.74705,0.7473,179100000.0
2008-02-11 07:30:00,0.7473,0.7475,0.7473,0.74735,107800000.0
2008-02-11 07:35:00,0.74735,0.74735,0.7473,0.7473,168400000.0
2008-02-11 07:40:00,0.7473,0.74745,0.74725,0.74745,428200000.0
2008-02-11 07:45:00,0.7474,0.7475,0.7473,0.7473,293500000.0
2008-02-11 07:50:00,0.7473,0.74765,0.74725,0.7475,185800000.0
2008-02-11 07:55:00,0.7475,0.7476,0.74745,0.7475,244800000.0
2008-02-11 08:00:00,0.7475,0.7478,0.7475,0.7477,455000000.0
2008-02-11 08:05:00,0.7477,0.7478,0.74735,0.74745,167900000.0
2008-02-11 08:10:00,0.74745,0.7476,0.7474,0.74745,123200000.0
2008-02-11 08:15:00,0.74745,0.7475,0.7473,0.7475,254500000.0
2008-02-11 08:20:00,0.7475,0.7475,0.7474,0.7475,146500000.0
2008-02-11 08:25:00,0.74745,0.7475,0.74695,0.74705,378999999.0
2008-02-11 08:30:00,0.74705,0.74755,0.74705,0.74755,332300000.0
2008-02-11 08:35:00,0.74755,0.74755,0.7472,0.7473,207000000.0
2008-02-11 08:40:00,0.7473,0.7473,0.74715,0.7472,134200000.0
2008-02-11 08:45:00,0.74715,0.7472,0.7469,0.747,246000000.0
2008-02-11 08:50:00,0.747,0.74715,0.74695,0.7471,186500000.0
2008-02-11 08:55:00,0.7471,0.7476,0.747,0.7476,275600001.0
2008-02-11 09:00:00,0.7476,0.7477,0.74735,0.7475,468900000.0
2008-02-11 09:05:00,0.7475,0.7477,0.7473,0.7477,695100000.0
2008-02-11 09:10:00,0.7477,0.7478,0.7476,0.7478,322900000.0
2008-02-11 09:15:00,0.7478,0.7485,0.7478,0.74835,679000000.0
2008-02-11 09:20:00,0.74835,0.7484,0.7482,0.7482,405470000.0
2008-02-11 09:25:00,0.7482,0.7483,0.74805,0.7481,479799999.0
2008-02-11 09:30:00,0.7481,0.7487,0.7481,0.7485,924000004.0
2008-02-11 09:35:00,0.7485,0.74875,0.74835,0.7487,1652900014.0
2008-02-11 09:40:00,0.7487,0.7491,0.7487,0.74895,618000000.0
2008-02-11 09:45:00,0.74895,0.74925,0.74895,0.7491,1371318803.0
2008-02-11 09:50:00,0.7491,0.7498,0.7491,0.7497,2562599996.0
2008-02-11 09:55:00,0.74975,0.7498,0.7491,0.7492,1118200000.0
2008-02-11 10:00:00,0.74925,0.7496,0.7491,0.7496,1730000007.0
2008-02-11 10:05:00,0.7496,0.7508,0.7495,0.7507,692400000.0
2008-02-11 10:10:00,0.7507,0.7508,0.7504,0.7506,2389700000.0
2008-02-11 10:15:00,0.7506,0.75065,0.75035,0.75035,884349999.0
2008-02-11 10:20:00,0.75035,0.75035,0.7501,0.7503,513500000.0
2008-02-11 10:25:00,0.7503,0.75035,0.75005,0.7501,431500000.0
2008-02-11 10:30:00,0.7501,0.7502,0.74985,0.7499,544399999.0
2008-02-11 10:35:00,0.7499,0.7499,0.74965,0.74965,396000000.0
2008-02-11 10:40:00,0.7497,0.7497,0.7494,0.7495,299000000.0
2008-02-11 10:45:00,0.7495,0.7497,0.7495,0.7496,465600000.0
2008-02-11 10:50:00,0.7496,0.74965,0.74945,0.7495,457300002.0
2008-02-11 10:55:00,0.7495,0.7495,0.7492,0.7492,514200000.0
2008-02-11 11:00:00,0.7492,0.74955,0.7492,0.7495,302700000.0
2008-02-11 11:05:00,0.7495,0.7495,0.7494,0.7494,125700000.0
2008-02-11 11:10:00,0.7494,0.7494,0.7493,0.7494,409500000.0
2008-02-11 11:15:00,0.7494,0.7496,0.7494,0.7495,467500000.0
2008-02-11 11:20:00,0.7495,0.7496,0.7492,0.7492,244800000.0
2008-02-11 11:25:00,0.7492,0.7494,0.74905,0.74905,631399998.0
2008-02-11 11:30:00,0.74905,0.74905,0.7479,0.7483,1209500001.0
2008-02-11 11:35:00,0.74835,0.7484,0.74755,0.74755,769200000.0
2008-02-11 11:40:00,0.74755,0.74755,0.747,0.7473,533100000.0
2008-02-11 11:45:00,0.7473,0.7473,0.74615,0.74645,884099999.0
2008-02-11 11:50:00,0.7464,0.7465,0.74595,0.7465,695200000.0
2008-02-11 11:55:00,0.7465,0.7468,0.7464,0.7465,2173500002.0
2008-02-11 12:00:00,0.7464,0.7465,0.7461,0.7462,566299998.0
2008-02-11 12:05:00,0.7462,0.74635,0.7462,0.7463,307900000.0
2008-02-11 12:10:00,0.7463,0.7465,0.7462,0.7464,411500000.0
2008-02-11 12:15:00,0.7464,0.7466,0.7463,0.7465,413000000.0
2008-02-11 12:20:00,0.7465,0.7467,0.7463,0.74635,356000000.0
2008-02-11 12:25:00,0.74635,0.7464,0.74605,0.7462,387700000.0
2008-02-11 12:30:00,0.7462,0.74625,0.7456,0.74585,1102200001.0
2008-02-11 12:35:00,0.74585,0.74605,0.74575,0.74575,408800000.0
2008-02-11 12:40:00,0.7457,0.74575,0.7452,0.74565,682500000.0
2008-02-11 12:45:00,0.74565,0.7458,0.74565,0.74565,199000000.0
2008-02-11 12:50:00,0.74565,0.7458,0.7456,0.7457,234500000.0
2008-02-11 12:55:00,0.7457,0.74585,0.7457,0.74575,158200000.0
2008-02-11 13:00:00,0.74575,0.74595,0.7457,0.7459,228700000.0
2008-02-11 13:05:00,0.7459,0.74605,0.7458,0.7459,255600000.0
2008-02-11 13:10:00,0.7459,0.746,0.7458,0.74585,189100000.0
2008-02-11 13:15:00,0.74585,0.7459,0.74575,0.7459,267700000.0
2008-02-11 13:20:00,0.7459,0.7463,0.74585,0.7463,386100000.0
2008-02-11 13:25:00,0.7463,0.7464,0.7462,0.7463,394100000.0
2008-02-11 13:30:00,0.74635,0.7465,0.7462,0.7464,399600000.0
2008-02-11 13:35:00,0.7464,0.7466,0.74635,0.7464,497499999.0
2008-02-11 13:40:00,0.7464,0.74645,0.74625,0.7463,674600000.0
2008-02-11 13:45:00,0.7463,0.74655,0.7463,0.7464,1283900000.0
2008-02-11 13:50:00,0.7464,0.7465,0.7463,0.74635,536400000.0
2008-02-11 13:55:00,0.74635,0.7465,0.7458,0.7461,589000000.0
2008-02-11 14:00:00,0.7461,0.74625,0.746,0.74615,218100000.0
2008-02-11 14:05:00,0.74615,0.7462,0.74605,0.7461,454300000.0
2008-02-11 14:10:00,0.7461,0.7462,0.746,0.746,434300000.0
2008-02-11 14:15:00,0.746,0.74655,0.746,0.74655,340800000.0
2008-02-11 14:20:00,0.7465,0.747,0.7465,0.74685,244500000.0
2008-02-11 14:25:00,0.74685,0.7469,0.74675,0.7468,222500000.0
2008-02-11 14:30:00,0.7468,0.7471,0.7467,0.74695,1052899991.0
2008-02-11 14:35:00,0.7469,0.74705,0.7469,0.747,409500000.0
2008-02-11 14:40:00,0.747,0.74705,0.7468,0.7468,513000000.0
2008-02-11 14:45:00,0.7468,0.74685,0.7466,0.74665,200000000.0
2008-02-11 14:50:00,0.74665,0.7467,0.74655,0.7466,314900000.0
2008-02-11 14:55:00,0.7466,0.7467,0.7466,0.7466,303900000.0
2008-02-11 15:00:00,0.7466,0.7466,0.74625,0.7464,257900000.0
2008-02-11 15:05:00,0.7464,0.7465,0.74625,0.74625,507400000.0
2008-02-11 15:10:00,0.74625,0.7464,0.746,0.7462,760300000.0
2008-02-11 15:15:00,0.74615,0.7462,0.74595,0.74605,653300000.0
2008-02-11 15:20:00,0.74605,0.7461,0.7454,0.7456,557100000.0
2008-02-11 15:25:00,0.7456,0.746,0.7455,0.7459,499500000.0
2008-02-11 15:30:00,0.7459,0.74635,0.7458,0.7459,503800000.0
2008-02-11 15:35:00,0.7459,0.74615,0.74585,0.74605,499100000.0
2008-02-11 15:40:00,0.74605,0.7461,0.7456,0.7457,597400000.0
2008-02-11 15:45:00,0.7457,0.7458,0.7455,0.7458,324000000.0
2008-02-11 15:50:00,0.7458,0.7461,0.74575,0.74585,498800000.0
2008-02-11 15:55:00,0.7458,0.7459,0.7455,0.7456,845500000.0
2008-02-11 16:00:00,0.7456,0.7458,0.7455,0.7457,787500000.0
2008-02-11 16:05:00,0.7457,0.7458,0.7454,0.7454,592500000.0
2008-02-11 16:10:00,0.7454,0.74575,0.74535,0.7455,407599999.0
2008-02-11 16:15:00,0.7455,0.74565,0.74545,0.7455,230500000.0
2008-02-11 16:20:00,0.7455,0.7456,0.7453,0.7455,576600000.0
2008-02-11 16:25:00,0.7455,0.74565,0.74545,0.7456,696099999.0
2008-02-11 16:30:00,0.7456,0.74575,0.74545,0.7457,577899999.0
2008-02-11 16:35:00,0.74575,0.7458,0.7456,0.7457,268500000.0
2008-02-11 16:40:00,0.7457,0.7459,0.74555,0.7459,287600000.0
2008-02-11 16:45:00,0.7459,0.7461,0.7457,0.746,457600000.0
2008-02-11 16:50:00,0.746,0.74615,0.74575,0.7458,462700000.0
2008-02-11 16:55:00,0.74585,0.74605,0.74565,0.74565,353700000.0
2008-02-11 17:00:00,0.7457,0.7457,0.74515,0.7452,782100000.0
2008-02-11 17:05:00,0.7452,0.7453,0.74505,0.7453,526600000.0
2008-02-11 17:10:00,0.7453,0.7454,0.745,0.7451,366700001.0
2008-02-11 17:15:00,0.7451,0.7452,0.74465,0.74475,474900001.0
2008-02-11 17:20:00,0.74475,0.7448,0.74455,0.74475,632400002.0
2008-02-11 17:25:00,0.74475,0.7449,0.7446,0.7447,433000000.0
2008-02-11 17:30:00,0.7447,0.745,0.74465,0.74495,433100000.0
2008-02-11 17:35:00,0.74495,0.7451,0.7449,0.745,168100000.0
2008-02-11 17:40:00,0.745,0.7451,0.74495,0.74505,380300000.0
2008-02-11 17:45:00,0.74505,0.74505,0.7443,0.74445,406100000.0
2008-02-11 17:50:00,0.7445,0.7446,0.744,0.7441,724699999.0
2008-02-11 17:55:00,0.7441,0.7443,0.7439,0.7442,544000000.0
2008-02-11 18:00:00,0.7442,0.7445,0.7442,0.7445,471180000.0
2008-02-11 18:05:00,0.7445,0.7445,0.7443,0.74435,1067700000.0
2008-02-11 18:10:00,0.74435,0.74435,0.744,0.7442,383400000.0
2008-02-11 18:15:00,0.7442,0.74445,0.7442,0.7443,259700000.0
2008-02-11 18:20:00,0.7443,0.7444,0.7442,0.7443,507200000.0
2008-02-11 18:25:00,0.7443,0.74465,0.74425,0.74455,438300000.0
2008-02-11 18:30:00,0.74455,0.74465,0.7445,0.7446,576500000.0
2008-02-11 18:35:00,0.7446,0.7447,0.7445,0.74455,165100000.0
2008-02-11 18:40:00,0.7446,0.7446,0.7443,0.74435,472300000.0
2008-02-11 18:45:00,0.74435,0.7446,0.7442,0.74455,484400000.0
2008-02-11 18:50:00,0.74455,0.7446,0.74445,0.7445,160300000.0
2008-02-11 18:55:00,0.7445,0.7445,0.74425,0.7443,237100000.0
2008-02-11 19:00:00,0.7443,0.74435,0.7442,0.74425,215200000.0
2008-02-11 19:05:00,0.7443,0.74465,0.74425,0.7445,440100000.0
2008-02-11 19:10:00,0.7445,0.7446,0.7443,0.7443,254900000.0
2008-02-11 19:15:00,0.7443,0.74455,0.7443,0.7444,292400000.0
2008-02-11 19:20:00,0.7444,0.7445,0.74385,0.74385,250300000.0
2008-02-11 19:25:00,0.74385,0.744,0.7438,0.7439,273700000.0
2008-02-11 19:30:00,0.7439,0.7441,0.7439,0.74405,195400000.0
2008-02-11 19:35:00,0.74405,0.7444,0.74405,0.74435,387800000.0
2008-02-11 19:40:00,0.74435,0.7444,0.7439,0.744,985200000.0
2008-02-11 19:45:00,0.744,0.744,0.74385,0.744,237700000.0
2008-02-11 19:50:00,0.744,0.74425,0.744,0.74425,364200000.0
2008-02-11 19:55:00,0.74425,0.7443,0.74395,0.7442,413700000.0
2008-02-11 20:00:00,0.7442,0.7443,0.74405,0.7442,239500000.0
2008-02-11 20:05:00,0.7442,0.7442,0.744,0.7441,371400000.0
2008-02-11 20:10:00,0.7441,0.7442,0.74385,0.74415,1126200002.0
2008-02-11 20:15:00,0.74415,0.74415,0.7439,0.74395,637800003.0
2008-02-11 20:20:00,0.74395,0.744,0.74385,0.7439,184300000.0
2008-02-11 20:25:00,0.7439,0.7442,0.7439,0.74415,150500000.0
2008-02-11 20:30:00,0.74415,0.7442,0.7441,0.7441,103900000.0
2008-02-11 20:35:00,0.7441,0.74425,0.7441,0.7442,166850000.0
2008-02-11 20:40:00,0.7442,0.7442,0.7441,0.7441,266500000.0
2008-02-11 20:45:00,0.7441,0.7442,0.744,0.74405,261500000.0
2008-02-11 20:50:00,0.74405,0.7442,0.74385,0.7439,584400000.0
2008-02-11 20:55:00,0.7439,0.7441,0.7439,0.7441,312300000.0
2008-02-11 21:00:00,0.7441,0.7441,0.74395,0.7441,393300000.0
2008-02-11 21:05:00,0.7441,0.7442,0.74405,0.7442,572500000.0
2008-02-11 21:10:00,0.7442,0.7443,0.7441,0.74425,227700000.0
2008-02-11 21:15:00,0.7443,0.7444,0.74425,0.74435,512800000.0
2008-02-11 21:20:00,0.74435,0.7445,0.7443,0.7444,520799999.0
2008-02-11 21:25:00,0.7444,0.7446,0.7444,0.7446,331800000.0
2008-02-11 21:30:00,0.7446,0.74475,0.7444,0.7447,438600000.0
2008-02-11 21:35:00,0.7447,0.7449,0.74455,0.7446,1227000000.0
2008-02-11 21:40:00,0.74465,0.74465,0.74445,0.7445,684800000.0
2008-02-11 21:45:00,0.7445,0.7445,0.7443,0.7443,735299998.0
2008-02-11 21:50:00,0.7443,0.7445,0.7442,0.7443,763800000.0
2008-02-11 21:55:00,0.7443,0.7444,0.7442,0.74425,597600000.0
2008-02-11 22:00:00,0.74425,0.7445,0.74425,0.7445,1579099998.0
2008-02-11 22:05:00,0.7445,0.7446,0.74445,0.74455,431600000.0
2008-02-11 22:10:00,0.74455,0.7446,0.74445,0.7445,708800000.0
2008-02-11 22:15:00,0.7445,0.7445,0.7444,0.7445,140600000.0
2008-02-11 22:20:00,0.7445,0.7448,0.7444,0.74465,519000000.0
2008-02-11 22:25:00,0.74465,0.74475,0.7446,0.74475,156390000.0
2008-02-11 22:30:00,0.74475,0.74475,0.7445,0.7446,277440000.0
2008-02-11 22:35:00,0.7446,0.7447,0.74455,0.7446,525500000.0
2008-02-11 22:40:00,0.7446,0.7447,0.7446,0.7446,89200000.0
2008-02-11 22:45:00,0.7446,0.7446,0.7445,0.7445,136800000.0
2008-02-11 22:50:00,0.7445,0.7446,0.7445,0.7445,128000000.0
2008-02-11 22:55:00,0.7445,0.7446,0.7443,0.7443,186800000.0
2008-02-11 23:00:00,0.7443,0.74435,0.7442,0.7443,208500000.0
2008-02-11 23:05:00,0.7443,0.7444,0.7443,0.74435,191700000.0
2008-02-11 23:10:00,0.74435,0.74435,0.74415,0.7442,624300000.0
2008-02-11 23:15:00,0.7442,0.74425,0.7441,0.7442,243100000.0
2008-02-11 23:20:00,0.7442,0.7442,0.74415,0.7442,240900000.0
2008-02-11 23:25:00,0.7442,0.74425,0.74415,0.7442,50900000.0
2008-02-11 23:30:00,0.7442,0.74425,0.74405,0.7442,330600000.0
2008-02-11 23:35:00,0.74415,0.74435,0.74405,0.74415,379600000.0
2008-02-11 23:40:00,0.74415,0.7443,0.7441,0.7442,299000000.0
2008-02-11 23:45:00,0.7442,0.7442,0.744,0.744,170900000.0
2008-02-11 23:50:00,0.744,0.744,0.7439,0.744,155100000.0
2008-02-11 23:55:00,0.744,0.74415,0.74395,0.74395,263799999.0
2008-02-12 00:00:00,0.74395,0.744,0.74385,0.744,1672300000.0
2008-02-12 00:05:00,0.744,0.7442,0.744,0.7441,826799992.0
2008-02-12 00:10:00,0.7441,0.7442,0.744,0.7441,876800000.0
2008-02-12 00:15:00,0.7441,0.7442,0.744,0.744,650300005.0
2008-02-12 00:20:00,0.744,0.7441,0.7438,0.7439,1334399997.0
2008-02-12 00:25:00,0.7439,0.7441,0.7439,0.744,946799999.0
2008-02-12 00:30:00,0.744,0.744,0.74395,0.744,268600000.0
2008-02-12 00:35:00,0.744,0.7445,0.744,0.7444,473000000.0
2008-02-12 00:40:00,0.7444,0.74455,0.74435,0.7445,326300000.0
2008-02-12 00:45:00,0.7445,0.7445,0.7445,0.7445,316800000.0
2008-02-12 00:50:00,0.7445,0.7445,0.7441,0.74415,714800000.0
2008-02-12 00:55:00,0.7442,0.74425,0.74415,0.7442,622700000.0
2008-02-12 01:00:00,0.7442,0.7442,0.7441,0.7442,197100000.0
2008-02-12 01:05:00,0.7442,0.7443,0.7442,0.7443,304550000.0
2008-02-12 01:10:00,0.7443,0.74435,0.7443,0.7443,260800000.0
2008-02-12 01:15:00,0.7443,0.7443,0.7443,0.7443,207200000.0
2008-02-12 01:20:00,0.7443,0.7444,0.7443,0.7444,594800000.0
2008-02-12 01:25:00,0.7444,0.7444,0.7444,0.7444,56250000.0
2008-02-12 01:30:00,0.7444,0.7444,0.7442,0.7444,155250000.0
2008-02-12 01:35:00,0.7444,0.7444,0.7442,0.7444,11950000.0
2008-02-12 01:40:00,0.7444,0.7444,0.7444,0.7444,8300000.0
2008-02-12 01:45:00,0.7444,0.7444,0.74405,0.74405,1107800002.0
2008-02-12 01:50:00,0.74405,0.7441,0.74355,0.74365,1684300000.0
2008-02-12 01:55:00,0.74365,0.7438,0.74365,0.74375,1910000001.0
2008-02-12 02:00:00,0.74375,0.7438,0.74365,0.74375,1993499996.0
2008-02-12 02:05:00,0.7438,0.7439,0.7438,0.7438,4003099998.0
2008-02-12 02:10:00,0.74385,0.7439,0.74375,0.7438,2396799998.0
2008-02-12 02:15:00,0.7438,0.7441,0.7438,0.744,2368199991.0
2008-02-12 02:20:00,0.744,0.744,0.74375,0.74395,1540699999.0
2008-02-12 02:25:00,0.74395,0.74395,0.7439,0.74395,514300006.0
2008-02-12 02:30:00,0.74395,0.744,0.7437,0.74375,2023600024.0
2008-02-12 02:35:00,0.74375,0.7438,0.7437,0.7438,1202500006.0
2008-02-12 02:40:00,0.7438,0.744,0.74375,0.74375,2340399985.0
2008-02-12 02:45:00,0.74375,0.74375,0.7436,0.7436,3202500013.0
2008-02-12 02:50:00,0.7436,0.74365,0.7434,0.74355,3686000004.0
2008-02-12 02:55:00,0.74355,0.74365,0.7434,0.7435,3759600003.0
2008-02-12 03:00:00,0.7435,0.7436,0.7435,0.7435,5048299931.0
2008-02-12 03:05:00,0.7435,0.7436,0.7435,0.7435,2429700029.0
2008-02-12 03:10:00,0.7435,0.7436,0.7435,0.7435,4025899950.0
2008-02-12 03:15:00,0.7435,0.7435,0.74335,0.74335,1936499985.0
2008-02-12 03:20:00,0.74335,0.74335,0.7432,0.7433,2108199995.0
2008-02-12 03:25:00,0.7433,0.7433,0.7433,0.7433,1952700001.0
2008-02-12 03:30:00,0.7433,0.7434,0.7433,0.74335,3380699993.0
2008-02-12 03:35:00,0.74335,0.74355,0.7433,0.74355,2812599997.0
2008-02-12 03:40:00,0.74355,0.74375,0.74345,0.7437,2843500000.0
2008-02-12 03:45:00,0.7437,0.74375,0.7437,0.7437,1869700000.0
2008-02-12 03:50:00,0.7437,0.7437,0.7436,0.7436,3222899982.0
2008-02-12 03:55:00,0.7436,0.7437,0.7436,0.7436,3164099996.0
2008-02-12 04:00:00,0.7436,0.74385,0.7436,0.74375,3992099997.0
2008-02-12 04:05:00,0.7438,0.744,0.74375,0.744,5925700091.0
2008-02-12 04:10:00,0.744,0.7442,0.7439,0.7442,4653799985.0
2008-02-12 04:15:00,0.7442,0.7442,0.74405,0.74405,1440200000.0
2008-02-12 04:20:00,0.74405,0.7443,0.74405,0.74425,2207499995.0
2008-02-12 04:25:00,0.74425,0.74425,0.7441,0.7442,1099000009.0
2008-02-12 04:30:00,0.7442,0.74425,0.74405,0.7442,2184700004.0
2008-02-12 04:35:00,0.7442,0.7442,0.744,0.74405,4503299973.0
2008-02-12 04:40:00,0.74405,0.7441,0.744,0.7441,2806399949.0
2008-02-12 04:45:00,0.7441,0.7443,0.744,0.7442,2068800001.0
2008-02-12 04:50:00,0.7442,0.74425,0.7441,0.7441,1361000002.0
2008-02-12 04:55:00,0.7441,0.7442,0.74395,0.74395,1990300007.0
2008-02-12 05:00:00,0.74395,0.7441,0.74395,0.74405,1923999993.0
2008-02-12 05:05:00,0.74405,0.7441,0.74395,0.744,2756499987.0
2008-02-12 05:10:00,0.744,0.744,0.744,0.744,1477799966.0
2008-02-12 05:15:00,0.744,0.7441,0.744,0.74405,1997500000.0
2008-02-12 05:20:00,0.74405,0.7441,0.744,0.74405,1061300008.0
2008-02-12 05:25:00,0.74405,0.7441,0.744,0.744,1813699974.0
2008-02-12 05:30:00,0.744,0.7441,0.74395,0.74395,3391200013.0
2008-02-12 05:35:00,0.74395,0.74405,0.74395,0.744,3173899980.0
2008-02-12 05:40:00,0.744,0.7441,0.744,0.74405,2031599983.0
2008-02-12 05:45:00,0.74405,0.7441,0.744,0.744,1417000005.0
2008-02-12 05:50:00,0.744,0.74405,0.744,0.744,2469800003.0
2008-02-12 05:55:00,0.744,0.74405,0.7439,0.744,2409500007.0
2008-02-12 06:00:00,0.744,0.744,0.744,0.744,1308200005.0
2008-02-12 06:05:00,0.744,0.7441,0.744,0.744,1227100013.0
2008-02-12 06:10:00,0.744,0.7442,0.744,0.7441,2605700007.0
2008-02-12 06:15:00,0.7441,0.7441,0.744,0.7441,1783499988.0
2008-02-12 06:20:00,0.7441,0.7441,0.7441,0.7441,1026300016.0
2008-02-12 06:25:00,0.7441,0.7441,0.74405,0.7441,1497800000.0
2008-02-12 06:30:00,0.7441,0.7441,0.74405,0.74405,1166500000.0
2008-02-12 06:35:00,0.74405,0.74405,0.7439,0.744,1815699994.0
2008-02-12 06:40:00,0.744,0.744,0.744,0.744,2616399996.0
2008-02-12 06:45:00,0.744,0.744,0.74375,0.7438,1271600000.0
2008-02-12 06:50:00,0.7438,0.74385,0.7437,0.7437,2538000019.0
2008-02-12 06:55:00,0.7437,0.7439,0.7437,0.74385,550700006.0
2008-02-12 07:00:00,0.74385,0.7439,0.7435,0.7437,2992799982.0
2008-02-12 07:05:00,0.7437,0.7439,0.7437,0.7438,2264299992.0
2008-02-12 07:10:00,0.7438,0.7438,0.74375,0.74375,1279700000.0
2008-02-12 07:15:00,0.74375,0.74375,0.74365,0.7437,386300000.0
2008-02-12 07:20:00,0.7437,0.74375,0.74365,0.7437,773599990.0
2008-02-12 07:25:00,0.7437,0.7438,0.7437,0.7437,3314900045.0
2008-02-12 07:30:00,0.7437,0.7437,0.7436,0.74365,252600000.0
2008-02-12 07:35:00,0.74365,0.74375,0.7435,0.74355,3193300024.0
2008-02-12 07:40:00,0.74355,0.7437,0.7435,0.7436,4484599986.0
2008-02-12 07:45:00,0.7436,0.7437,0.7436,0.7437,4069300060.0
2008-02-12 07:50:00,0.7437,0.7438,0.74355,0.7437,3932600014.0
2008-02-12 07:55:00,0.7437,0.7438,0.7436,0.7436,5577299953.0
2008-02-12 08:00:00,0.7436,0.7437,0.7435,0.74355,4771499978.0
2008-02-12 08:05:00,0.74355,0.7441,0.74355,0.744,3727599991.0
2008-02-12 08:10:00,0.744,0.7441,0.74385,0.744,4522599998.0
2008-02-12 08:15:00,0.744,0.7445,0.7439,0.7439,6267199998.0
2008-02-12 08:20:00,0.7439,0.74425,0.7439,0.74425,6295399999.0
2008-02-12 08:25:00,0.74425,0.7443,0.7442,0.74425,2744499953.0
2008-02-12 08:30:00,0.74425,0.7444,0.7442,0.7443,2252200007.0
2008-02-12 08:35:00,0.7443,0.7447,0.7443,0.74455,6366299976.0
2008-02-12 08:40:00,0.74455,0.7447,0.7445,0.74465,2395999998.0
2008-02-12 08:45:00,0.74465,0.7448,0.74445,0.7446,4315399931.0
2008-02-12 08:50:00,0.7446,0.74465,0.7445,0.7446,2378300003.0
2008-02-12 08:55:00,0.7446,0.7449,0.7445,0.7448,3426499989.0
2008-02-12 09:00:00,0.7448,0.7448,0.74405,0.74415,1297103120.0
2008-02-12 09:05:00,0.74415,0.74445,0.7441,0.7444,3416800016.0
2008-02-12 09:10:00,0.7444,0.74455,0.7444,0.7445,468950000.0
2008-02-12 09:15:00,0.7445,0.74455,0.74415,0.7442,318900000.0
2008-02-12 09:20:00,0.7442,0.74435,0.7441,0.7441,262300000.0
2008-02-12 09:25:00,0.7441,0.7442,0.74395,0.744,172500000.0
2008-02-12 09:30:00,0.744,0.7443,0.744,0.744,212600000.0
2008-02-12 09:35:00,0.744,0.74405,0.7437,0.7439,958700000.0
2008-02-12 09:40:00,0.7439,0.74395,0.7437,0.7438,1344700000.0
2008-02-12 09:45:00,0.7438,0.7438,0.7436,0.7436,832600000.0
2008-02-12 09:50:00,0.7436,0.74395,0.7436,0.7439,1681100000.0
2008-02-12 09:55:00,0.7439,0.7442,0.7439,0.74405,637500000.0
2008-02-12 10:00:00,0.74405,0.7442,0.7439,0.7441,579100001.0
2008-02-12 10:05:00,0.7441,0.7441,0.74365,0.7438,630000000.0
2008-02-12 10:10:00,0.7438,0.7438,0.7432,0.74335,935400000.0
2008-02-12 10:15:00,0.74335,0.74375,0.74335,0.7436,639600000.0
2008-02-12 10:20:00,0.7436,0.7436,0.7432,0.7432,745300001.0
2008-02-12 10:25:00,0.7432,0.7433,0.7431,0.7433,1025000000.0
2008-02-12 10:30:00,0.7433,0.74375,0.7433,0.74375,629200000.0
2008-02-12 10:35:00,0.7437,0.7441,0.7434,0.7439,944000000.0
2008-02-12 10:40:00,0.7439,0.744,0.7437,0.74375,1183600000.0
2008-02-12 10:45:00,0.74375,0.7439,0.7436,0.74385,1586400000.0
2008-02-12 10:50:00,0.7438,0.74405,0.74365,0.7439,1322400000.0
2008-02-12 10:55:00,0.74385,0.7442,0.7437,0.7438,884000000.0
2008-02-12 11:00:00,0.7438,0.74385,0.74365,0.74365,2879600026.0
2008-02-12 11:05:00,0.74365,0.7437,0.74335,0.7436,8407700164.0
2008-02-12 11:10:00,0.7436,0.74425,0.7436,0.7442,3439600045.0
2008-02-12 11:15:00,0.7442,0.74445,0.7441,0.7441,965000002.0
2008-02-12 11:20:00,0.7441,0.74425,0.74355,0.7437,975100002.0
2008-02-12 11:25:00,0.7437,0.7445,0.7436,0.74365,952000000.0
2008-02-12 11:30:00,0.74365,0.74615,0.74365,0.74595,2107140004.0
2008-02-12 11:35:00,0.74595,0.7462,0.7458,0.7461,1564200003.0
2008-02-12 11:40:00,0.7461,0.7461,0.74545,0.7456,665199999.0
2008-02-12 11:45:00,0.7456,0.7458,0.7456,0.7456,483200000.0
2008-02-12 11:50:00,0.7456,0.74565,0.7455,0.7456,973300001.0
2008-02-12 11:55:00,0.7456,0.7457,0.74545,0.7455,2450140042.0
2008-02-12 12:00:00,0.7455,0.7459,0.7455,0.74585,868600000.0
2008-02-12 12:05:00,0.74585,0.7459,0.7457,0.7458,261500000.0
2008-02-12 12:10:00,0.7458,0.7459,0.7453,0.74535,528300000.0
2008-02-12 12:15:00,0.74535,0.74555,0.7453,0.7454,385700000.0
2008-02-12 12:20:00,0.7454,0.7455,0.7449,0.7451,499300000.0
2008-02-12 12:25:00,0.7451,0.74545,0.745,0.7452,674300000.0
2008-02-12 12:30:00,0.7452,0.74535,0.7452,0.7452,396600000.0
2008-02-12 12:35:00,0.7452,0.7454,0.7452,0.74535,467800003.0
2008-02-12 12:40:00,0.74535,0.74565,0.74535,0.7455,600600001.0
2008-02-12 12:45:00,0.7455,0.7455,0.7451,0.74515,636199999.0
2008-02-12 12:50:00,0.74515,0.7452,0.745,0.74515,852100000.0
2008-02-12 12:55:00,0.74515,0.74535,0.7448,0.745,898400000.0
2008-02-12 13:00:00,0.745,0.745,0.74475,0.7448,498700000.0
2008-02-12 13:05:00,0.7448,0.7448,0.74455,0.7448,701500000.0
2008-02-12 13:10:00,0.7448,0.74505,0.74475,0.7448,467200000.0
2008-02-12 13:15:00,0.7448,0.74505,0.7446,0.74475,730700003.0
2008-02-12 13:20:00,0.74475,0.7448,0.7444,0.7444,1102500000.0
2008-02-12 13:25:00,0.7444,0.7449,0.74425,0.74465,1071000000.0
2008-02-12 13:30:00,0.74465,0.7447,0.7443,0.7444,1172700003.0
2008-02-12 13:35:00,0.7444,0.74445,0.7442,0.7442,776800000.0
2008-02-12 13:40:00,0.7442,0.7446,0.74415,0.7445,816800001.0
2008-02-12 13:45:00,0.7445,0.7445,0.7443,0.7443,322700000.0
2008-02-12 13:50:00,0.7443,0.7445,0.7442,0.7445,534700000.0
2008-02-12 13:55:00,0.7445,0.74465,0.74445,0.74455,333200000.0
2008-02-12 14:00:00,0.74455,0.74475,0.7443,0.7445,1165600002.0
2008-02-12 14:05:00,0.7445,0.7445,0.74405,0.7444,797700000.0
2008-02-12 14:10:00,0.7444,0.7444,0.744,0.74425,1409900000.0
2008-02-12 14:15:00,0.74425,0.74445,0.74415,0.7444,1060500000.0
2008-02-12 14:20:00,0.74435,0.7445,0.7443,0.7444,930100000.0
2008-02-12 14:25:00,0.7444,0.7445,0.7442,0.7445,552100000.0
2008-02-12 14:30:00,0.74445,0.7447,0.74425,0.74425,804300001.0
2008-02-12 14:35:00,0.74425,0.74525,0.74425,0.74525,794500000.0
2008-02-12 14:40:00,0.74525,0.7454,0.745,0.74525,1096500000.0
2008-02-12 14:45:00,0.74525,0.74555,0.7452,0.74535,707300000.0
2008-02-12 14:50:00,0.74535,0.7455,0.745,0.7452,1446300000.0
2008-02-12 14:55:00,0.7452,0.74535,0.7451,0.74525,757400001.0
2008-02-12 15:00:00,0.74525,0.7457,0.7452,0.7456,976499999.0
2008-02-12 15:05:00,0.7456,0.7456,0.74525,0.7454,3180600000.0
2008-02-12 15:10:00,0.7454,0.74545,0.7451,0.7451,987299998.0
2008-02-12 15:15:00,0.7451,0.7451,0.7446,0.7448,687399999.0
2008-02-12 15:20:00,0.7448,0.745,0.74465,0.74485,1111200001.0
2008-02-12 15:25:00,0.74485,0.745,0.7447,0.7448,1041900005.0
2008-02-12 15:30:00,0.7448,0.7451,0.7448,0.745,732800000.0
2008-02-12 15:35:00,0.745,0.7451,0.7447,0.7447,864400000.0
2008-02-12 15:40:00,0.7447,0.7449,0.74465,0.7447,723300000.0
2008-02-12 15:45:00,0.7447,0.7447,0.74455,0.7447,542600000.0
2008-02-12 15:50:00,0.7447,0.74485,0.7447,0.7447,316000000.0
2008-02-12 15:55:00,0.7447,0.7447,0.74455,0.7446,647600000.0
2008-02-12 16:00:00,0.7446,0.74465,0.74445,0.7446,775200000.0
2008-02-12 16:05:00,0.7446,0.74515,0.7445,0.7449,1152999999.0
2008-02-12 16:10:00,0.74495,0.7451,0.7447,0.7448,1177600000.0
2008-02-12 16:15:00,0.7448,0.7451,0.74475,0.745,2684600037.0
2008-02-12 16:20:00,0.745,0.745,0.7445,0.7446,2283700009.0
2008-02-12 16:25:00,0.7446,0.7449,0.7445,0.7448,1394800002.0
2008-02-12 16:30:00,0.74475,0.74525,0.7447,0.74475,811700001.0
2008-02-12 16:35:00,0.74475,0.74495,0.7447,0.7448,673500001.0
2008-02-12 16:40:00,0.7449,0.7449,0.7446,0.7448,391900000.0
2008-02-12 16:45:00,0.7448,0.74485,0.7445,0.74455,660500000.0
2008-02-12 16:50:00,0.74455,0.7448,0.7444,0.74445,739600000.0
2008-02-12 16:55:00,0.7445,0.7445,0.74415,0.74425,472500001.0
2008-02-12 17:00:00,0.74425,0.74435,0.7438,0.74395,756100001.0
2008-02-12 17:05:00,0.74395,0.7444,0.7439,0.7443,885700000.0
2008-02-12 17:10:00,0.7443,0.74435,0.7441,0.7442,592600000.0
2008-02-12 17:15:00,0.7442,0.7442,0.744,0.7442,789200000.0
2008-02-12 17:20:00,0.7442,0.7444,0.7441,0.74415,461600000.0
2008-02-12 17:25:00,0.74415,0.74425,0.744,0.74425,473099998.0
2008-02-12 17:30:00,0.74425,0.74425,0.74395,0.744,281400000.0
2008-02-12 17:35:00,0.744,0.74425,0.7439,0.74405,516400000.0
2008-02-12 17:40:00,0.74405,0.74425,0.744,0.744,498999999.0
2008-02-12 17:45:00,0.744,0.74415,0.7439,0.7439,433300000.0
2008-02-12 17:50:00,0.7439,0.74405,0.74365,0.7437,575999998.0
2008-02-12 17:55:00,0.7437,0.7443,0.74365,0.7443,511600000.0
2008-02-12 18:00:00,0.7443,0.7443,0.7438,0.744,1802600000.0
2008-02-12 18:05:00,0.744,0.74415,0.74395,0.744,730800000.0
2008-02-12 18:10:00,0.744,0.744,0.74375,0.74385,343000000.0
2008-02-12 18:15:00,0.74385,0.74455,0.74385,0.7441,542600000.0
2008-02-12 18:20:00,0.74415,0.7445,0.7441,0.7442,1081600000.0
2008-02-12 18:25:00,0.74425,0.7445,0.7441,0.74425,855600000.0
2008-02-12 18:30:00,0.74425,0.7443,0.7441,0.7443,1560400001.0
2008-02-12 18:35:00,0.7443,0.7443,0.7439,0.7439,870900000.0
2008-02-12 18:40:00,0.74395,0.74405,0.7438,0.744,1225299999.0
2008-02-12 18:45:00,0.744,0.74405,0.7438,0.74395,740599999.0
2008-02-12 18:50:00,0.74395,0.74395,0.74355,0.7436,795100000.0
2008-02-12 18:55:00,0.7436,0.7439,0.7435,0.74355,1852500007.0
2008-02-12 19:00:00,0.74355,0.7437,0.7435,0.7437,2652300037.0
2008-02-12 19:05:00,0.7437,0.7439,0.7437,0.7437,917600000.0
2008-02-12 19:10:00,0.7437,0.7438,0.74355,0.74375,485299999.0
2008-02-12 19:15:00,0.7437,0.74385,0.7436,0.74365,313200000.0
2008-02-12 19:20:00,0.7436,0.7437,0.7435,0.7436,315200000.0
2008-02-12 19:25:00,0.7436,0.74365,0.7435,0.7436,440000000.0
2008-02-12 19:30:00,0.7436,0.74375,0.7435,0.7437,412200000.0
2008-02-12 19:35:00,0.7437,0.7438,0.74355,0.74355,188000000.0
2008-02-12 19:40:00,0.74355,0.74375,0.74355,0.7437,168600000.0
2008-02-12 19:45:00,0.7437,0.74385,0.7437,0.7438,180600000.0
2008-02-12 19:50:00,0.7438,0.7438,0.74365,0.7437,189100000.0
2008-02-12 19:55:00,0.7437,0.74385,0.74355,0.7436,300300000.0
2008-02-12 20:00:00,0.7436,0.74365,0.74345,0.74355,589800000.0
2008-02-12 20:05:00,0.74355,0.7437,0.7435,0.7436,367000000.0
2008-02-12 20:10:00,0.7436,0.7437,0.7435,0.74365,542200001.0
2008-02-12 20:15:00,0.74365,0.7439,0.7436,0.7438,246000000.0
2008-02-12 20:20:00,0.7438,0.74395,0.74375,0.7438,475600003.0
2008-02-12 20:25:00,0.7438,0.7438,0.74365,0.74375,216000000.0
2008-02-12 20:30:00,0.74375,0.7439,0.7437,0.7439,209700000.0
2008-02-12 20:35:00,0.7439,0.7439,0.7438,0.7439,176800000.0
2008-02-12 20:40:00,0.7439,0.7441,0.74385,0.74395,411800000.0
2008-02-12 20:45:00,0.74395,0.744,0.7438,0.7439,149600000.0
2008-02-12 20:50:00,0.7439,0.74395,0.74375,0.74385,255900000.0
2008-02-12 20:55:00,0.7438,0.744,0.74375,0.744,195600000.0
2008-02-12 21:00:00,0.744,0.744,0.7437,0.7438,222200000.0
2008-02-12 21:05:00,0.7438,0.7439,0.7438,0.74385,285100000.0
2008-02-12 21:10:00,0.74385,0.74395,0.74365,0.7437,548400000.0
2008-02-12 21:15:00,0.7437,0.7437,0.7435,0.74365,448400000.0
2008-02-12 21:20:00,0.74365,0.7437,0.7436,0.7437,136200000.0
2008-02-12 21:25:00,0.7437,0.74395,0.7437,0.7439,147900000.0
2008-02-12 21:30:00,0.7439,0.7439,0.7437,0.74375,229600000.0
2008-02-12 21:35:00,0.74375,0.7439,0.7437,0.7439,294100000.0
2008-02-12 21:40:00,0.7439,0.7439,0.74365,0.7437,380000000.0
2008-02-12 21:45:00,0.7437,0.7441,0.7437,0.744,355900000.0
2008-02-12 21:50:00,0.744,0.744,0.74355,0.7438,558799998.0
2008-02-12 21:55:00,0.7438,0.74385,0.7436,0.74365,617200000.0
2008-02-12 22:00:00,0.74365,0.7437,0.7435,0.7435,918800002.0
2008-02-12 22:05:00,0.7435,0.7438,0.7435,0.7437,638199997.0
2008-02-12 22:10:00,0.7437,0.7438,0.74355,0.7436,416300002.0
2008-02-12 22:15:00,0.7436,0.7437,0.7435,0.7437,333399999.0
2008-02-12 22:20:00,0.7437,0.7438,0.7436,0.7436,891499999.0
2008-02-12 22:25:00,0.7436,0.74365,0.7435,0.7435,761299999.0
2008-02-12 22:30:00,0.7435,0.7436,0.74345,0.7435,251700000.0
2008-02-12 22:35:00,0.7435,0.7435,0.74325,0.7433,2653500004.0
2008-02-12 22:40:00,0.7433,0.7435,0.74325,0.7434,1133500001.0
2008-02-12 22:45:00,0.7434,0.7435,0.74335,0.74345,2602000001.0
2008-02-12 22:50:00,0.7434,0.7435,0.74325,0.7433,1775800027.0
2008-02-12 22:55:00,0.7433,0.74365,0.74325,0.74365,671600000.0
2008-02-12 23:00:00,0.74365,0.7438,0.7436,0.7436,1336200000.0
2008-02-12 23:05:00,0.7436,0.7436,0.74355,0.74355,1302000000.0
2008-02-12 23:10:00,0.74355,0.7438,0.7434,0.7434,905100000.0
2008-02-12 23:15:00,0.7434,0.74355,0.7434,0.74345,874500000.0
2008-02-12 23:20:00,0.74345,0.74345,0.74335,0.7434,541200000.0
2008-02-12 23:25:00,0.7434,0.7435,0.74335,0.7434,559800000.0
2008-02-12 23:30:00,0.7434,0.7435,0.74335,0.7434,623800000.0
2008-02-12 23:35:00,0.7434,0.7437,0.74335,0.7437,1307100000.0
2008-02-12 23:40:00,0.74365,0.74375,0.7435,0.74375,2050499994.0
2008-02-12 23:45:00,0.74375,0.74375,0.7436,0.7437,914700000.0
2008-02-12 23:50:00,0.7437,0.74405,0.7437,0.7439,1631700000.0
2008-02-12 23:55:00,0.7439,0.744,0.74385,0.7439,1485800000.0
2008-02-13 00:00:00,0.7439,0.7442,0.7439,0.744,1005100000.0
2008-02-13 00:05:00,0.744,0.7445,0.744,0.7444,1140400000.0
2008-02-13 00:10:00,0.7444,0.7445,0.7441,0.7443,846800000.0
2008-02-13 00:15:00,0.7443,0.7444,0.744,0.744,1544900000.0
2008-02-13 00:20:00,0.744,0.7441,0.744,0.744,946599998.0
2008-02-13 00:25:00,0.744,0.7442,0.7439,0.744,1203800001.0
2008-02-13 00:30:00,0.744,0.7441,0.7438,0.7439,2183499995.0
2008-02-13 00:35:00,0.7439,0.74395,0.7438,0.74385,627600005.0
2008-02-13 00:40:00,0.74385,0.744,0.7438,0.74395,408700000.0
2008-02-13 00:45:00,0.74395,0.744,0.74395,0.744,66200000.0
2008-02-13 00:50:00,0.744,0.7444,0.7438,0.74395,1815500000.0
2008-02-13 00:55:00,0.74395,0.74415,0.74385,0.744,368700000.0
2008-02-13 01:00:00,0.744,0.74425,0.74395,0.7442,2241200004.0
2008-02-13 01:05:00,0.7442,0.74445,0.74415,0.74435,637100000.0
2008-02-13 01:10:00,0.74435,0.74435,0.74395,0.74405,361300000.0
2008-02-13 01:15:00,0.7441,0.7442,0.74405,0.7442,927600000.0
2008-02-13 01:20:00,0.7442,0.7442,0.74405,0.74415,228200000.0
2008-02-13 01:25:00,0.74415,0.74415,0.74405,0.7441,854600000.0
2008-02-13 01:30:00,0.7441,0.7441,0.7438,0.7438,1160500000.0
2008-02-13 01:35:00,0.7438,0.7439,0.74365,0.7437,1393100000.0
2008-02-13 01:40:00,0.7437,0.7438,0.7436,0.7437,567100000.0
2008-02-13 01:45:00,0.7437,0.74395,0.7437,0.7439,900300000.0
2008-02-13 01:50:00,0.7439,0.74405,0.7439,0.74395,919400000.0
2008-02-13 01:55:00,0.74395,0.744,0.7439,0.7439,1104500000.0
2008-02-13 02:00:00,0.7439,0.7447,0.74385,0.7445,4739800013.0
2008-02-13 02:05:00,0.7445,0.7446,0.7444,0.74455,2150900000.0
2008-02-13 02:10:00,0.74455,0.7447,0.7445,0.7446,2039600013.0
2008-02-13 02:15:00,0.7446,0.74485,0.7446,0.74485,2577299997.0
2008-02-13 02:20:00,0.74485,0.74485,0.7447,0.7448,2253399994.0
2008-02-13 02:25:00,0.7448,0.7449,0.7447,0.7447,3181100008.0
2008-02-13 02:30:00,0.7447,0.7448,0.7447,0.74475,1401500000.0
2008-02-13 02:35:00,0.74475,0.7449,0.7447,0.7447,2874500016.0
2008-02-13 02:40:00,0.7447,0.7448,0.7446,0.7447,2197400017.0
2008-02-13 02:45:00,0.7447,0.74475,0.7446,0.7446,2014900004.0
2008-02-13 02:50:00,0.7446,0.7447,0.7445,0.7446,2746300000.0
2008-02-13 02:55:00,0.7446,0.74465,0.7445,0.7445,501400000.0
2008-02-13 03:00:00,0.7445,0.74465,0.74415,0.74415,1605100002.0
2008-02-13 03:05:00,0.74415,0.7444,0.744,0.74435,383300000.0
2008-02-13 03:10:00,0.74435,0.7444,0.7441,0.74435,1135500000.0
2008-02-13 03:15:00,0.74435,0.74435,0.74425,0.7443,1403300000.0
2008-02-13 03:20:00,0.7443,0.74435,0.74425,0.7443,973800000.0
2008-02-13 03:25:00,0.7443,0.7443,0.74425,0.7443,534500000.0
2008-02-13 03:30:00,0.7443,0.7443,0.7441,0.7441,117600000.0
2008-02-13 03:35:00,0.7441,0.7441,0.74405,0.7441,166700000.0
2008-02-13 03:40:00,0.7441,0.7442,0.7441,0.7441,146400000.0
2008-02-13 03:45:00,0.7441,0.7441,0.7439,0.744,143700000.0
2008-02-13 03:50:00,0.744,0.7441,0.744,0.7441,618800000.0
2008-02-13 03:55:00,0.7441,0.7441,0.74405,0.74405,177400000.0
2008-02-13 04:00:00,0.74405,0.7442,0.74405,0.7442,123000000.0
2008-02-13 04:05:00,0.7442,0.7442,0.7441,0.7442,50400000.0
2008-02-13 04:10:00,0.7442,0.7442,0.7441,0.7441,169400000.0
2008-02-13 04:15:00,0.7441,0.7442,0.7441,0.7442,136600000.0
2008-02-13 04:20:00,0.7442,0.7442,0.7441,0.7441,218100000.0
2008-02-13 04:25:00,0.7441,0.74435,0.74405,0.74425,713100000.0
2008-02-13 04:30:00,0.74425,0.7443,0.7441,0.74415,254600000.0
2008-02-13 04:35:00,0.74415,0.7444,0.74415,0.7442,254900000.0
2008-02-13 04:40:00,0.7442,0.7443,0.74415,0.7442,190700000.0
2008-02-13 04:45:00,0.7442,0.7443,0.74405,0.7441,247600000.0
2008-02-13 04:50:00,0.7441,0.7442,0.7439,0.744,382600000.0
2008-02-13 04:55:00,0.744,0.74425,0.744,0.7442,218700000.0
2008-02-13 05:00:00,0.7442,0.7443,0.7439,0.744,267400000.0
2008-02-13 05:05:00,0.744,0.7442,0.74395,0.7441,267000000.0
2008-02-13 05:10:00,0.7441,0.7442,0.7441,0.74415,228400000.0
2008-02-13 05:15:00,0.74415,0.74415,0.744,0.744,172100000.0
2008-02-13 05:20:00,0.744,0.744,0.7439,0.744,160700000.0
2008-02-13 05:25:00,0.744,0.7441,0.744,0.7441,68100000.0
2008-02-13 05:30:00,0.7441,0.7441,0.7439,0.7439,292700000.0
2008-02-13 05:35:00,0.7439,0.74425,0.7439,0.74415,149300000.0
2008-02-13 05:40:00,0.74415,0.7442,0.7441,0.74415,58500000.0
2008-02-13 05:45:00,0.74415,0.74415,0.7439,0.744,127700000.0
2008-02-13 05:50:00,0.744,0.7442,0.7439,0.7441,184500000.0
2008-02-13 05:55:00,0.74415,0.74425,0.7441,0.7442,99000000.0
2008-02-13 06:00:00,0.7442,0.7442,0.74415,0.7442,139500000.0
2008-02-13 06:05:00,0.7442,0.7443,0.7442,0.7442,91000000.0
2008-02-13 06:10:00,0.7442,0.7443,0.74415,0.7442,257600000.0
2008-02-13 06:15:00,0.7442,0.7443,0.7442,0.7442,76400000.0
2008-02-13 06:20:00,0.7442,0.7442,0.7442,0.7442,52800000.0
2008-02-13 06:25:00,0.7442,0.7444,0.7441,0.74415,131200000.0
2008-02-13 06:30:00,0.74415,0.7442,0.7441,0.7441,92500000.0
2008-02-13 06:35:00,0.7441,0.74415,0.7439,0.7439,260400000.0
2008-02-13 06:40:00,0.7439,0.7439,0.7439,0.7439,65100000.0
2008-02-13 06:45:00,0.74385,0.744,0.74385,0.7439,48900000.0
2008-02-13 06:50:00,0.7439,0.7439,0.74385,0.7439,34200000.0
2008-02-13 06:55:00,0.7439,0.7439,0.7438,0.7438,106500000.0
2008-02-13 07:00:00,0.7438,0.7438,0.7434,0.7436,385100000.0
2008-02-13 07:05:00,0.7436,0.7437,0.74355,0.7437,112800000.0
2008-02-13 07:10:00,0.7437,0.7437,0.7434,0.7434,307000000.0
2008-02-13 07:15:00,0.7434,0.7435,0.74335,0.7434,185200000.0
2008-02-13 07:20:00,0.7434,0.7435,0.74335,0.7435,400200000.0
2008-02-13 07:25:00,0.7435,0.7436,0.7435,0.7435,440700000.0
2008-02-13 07:30:00,0.7435,0.74365,0.7435,0.7436,279600000.0
2008-02-13 07:35:00,0.7436,0.7437,0.7436,0.7436,183100000.0
2008-02-13 07:40:00,0.7436,0.7437,0.74355,0.74355,404800000.0
2008-02-13 07:45:00,0.74355,0.7437,0.74355,0.7436,182800000.0
2008-02-13 07:50:00,0.7436,0.7437,0.7436,0.7437,198500000.0
2008-02-13 07:55:00,0.7437,0.7439,0.7437,0.7438,140800000.0
2008-02-13 08:00:00,0.7438,0.74395,0.7437,0.7437,187400000.0
2008-02-13 08:05:00,0.7437,0.74425,0.74365,0.7441,924800002.0
2008-02-13 08:10:00,0.7441,0.7443,0.744,0.7443,223600000.0
2008-02-13 08:15:00,0.7443,0.7443,0.74395,0.74415,655099999.0
2008-02-13 08:20:00,0.74415,0.7443,0.7441,0.7441,420400000.0
2008-02-13 08:25:00,0.7441,0.7443,0.7441,0.74425,266500000.0
2008-02-13 08:30:00,0.74425,0.74435,0.7441,0.7442,306500000.0
2008-02-13 08:35:00,0.74415,0.7443,0.74405,0.7441,408200000.0
2008-02-13 08:40:00,0.7441,0.74415,0.7439,0.74395,203600000.0
2008-02-13 08:45:00,0.74395,0.74395,0.7435,0.74365,739400000.0
2008-02-13 08:50:00,0.74365,0.744,0.7436,0.74395,196900000.0
2008-02-13 08:55:00,0.74395,0.74415,0.74385,0.7441,265900000.0
2008-02-13 09:00:00,0.7441,0.74415,0.7439,0.74395,247700000.0
2008-02-13 09:05:00,0.74395,0.74395,0.74375,0.7438,224000000.0
2008-02-13 09:10:00,0.7438,0.74395,0.74375,0.7439,133500000.0
2008-02-13 09:15:00,0.7439,0.74435,0.7439,0.7442,343100000.0
2008-02-13 09:20:00,0.7442,0.74425,0.744,0.7441,349000000.0
2008-02-13 09:25:00,0.7441,0.74415,0.7439,0.7439,287700000.0
2008-02-13 09:30:00,0.7439,0.7439,0.7435,0.74365,486000000.0
2008-02-13 09:35:00,0.74365,0.74375,0.7429,0.7431,546200000.0
2008-02-13 09:40:00,0.74305,0.74315,0.7428,0.743,617900000.0
2008-02-13 09:45:00,0.743,0.74315,0.74285,0.74295,536699998.0
2008-02-13 09:50:00,0.74295,0.743,0.7424,0.74245,434500000.0
2008-02-13 09:55:00,0.74245,0.7429,0.7424,0.74285,418000001.0
2008-02-13 10:00:00,0.74285,0.74305,0.74255,0.74285,502500000.0
2008-02-13 10:05:00,0.74285,0.74305,0.7427,0.7429,346000000.0
2008-02-13 10:10:00,0.7429,0.7437,0.74285,0.7436,497600000.0
2008-02-13 10:15:00,0.7436,0.7439,0.74345,0.74375,420300000.0
2008-02-13 10:20:00,0.74375,0.7438,0.7435,0.74365,372800000.0
2008-02-13 10:25:00,0.74365,0.7437,0.7435,0.7436,329400000.0
2008-02-13 10:30:00,0.7436,0.74365,0.74335,0.7436,514400000.0
2008-02-13 10:35:00,0.74365,0.74385,0.7434,0.7438,330100000.0
2008-02-13 10:40:00,0.7438,0.744,0.7437,0.744,799699999.0
2008-02-13 10:45:00,0.744,0.744,0.74375,0.7438,633900001.0
2008-02-13 10:50:00,0.7438,0.74405,0.74375,0.7439,430600000.0
2008-02-13 10:55:00,0.7439,0.74405,0.7439,0.74395,560100000.0
2008-02-13 11:00:00,0.74405,0.74405,0.7437,0.7437,877600000.0
2008-02-13 11:05:00,0.7437,0.74385,0.74365,0.7438,376300000.0
2008-02-13 11:10:00,0.7438,0.74395,0.7437,0.74395,368000002.0
2008-02-13 11:15:00,0.74395,0.74405,0.74385,0.7439,269400000.0
2008-02-13 11:20:00,0.7439,0.74405,0.74375,0.74395,523600000.0
2008-02-13 11:25:00,0.7439,0.74395,0.7437,0.74395,433500000.0
2008-02-13 11:30:00,0.74395,0.74395,0.7434,0.7435,342800000.0
2008-02-13 11:35:00,0.7435,0.74365,0.7429,0.7432,746700001.0
2008-02-13 11:40:00,0.7432,0.7434,0.7431,0.74335,251500000.0
2008-02-13 11:45:00,0.7433,0.74375,0.7433,0.7436,356600000.0
2008-02-13 11:50:00,0.7436,0.7441,0.7436,0.7441,601700001.0
2008-02-13 11:55:00,0.74405,0.7442,0.74355,0.74355,881699998.0
2008-02-13 12:00:00,0.74355,0.74355,0.7433,0.74345,843700000.0
2008-02-13 12:05:00,0.74345,0.7437,0.7434,0.7435,283100000.0
2008-02-13 12:10:00,0.7435,0.7436,0.7428,0.74335,638200000.0
2008-02-13 12:15:00,0.74335,0.7436,0.7432,0.74355,2006200000.0
2008-02-13 12:20:00,0.7435,0.7436,0.7431,0.74315,1348900000.0
2008-02-13 12:25:00,0.74315,0.74325,0.7429,0.7431,1943500000.0
2008-02-13 12:30:00,0.7431,0.7431,0.74175,0.7427,4520299994.0
2008-02-13 12:35:00,0.7427,0.7428,0.7421,0.7421,943100000.0
2008-02-13 12:40:00,0.7421,0.7424,0.7418,0.7422,720599998.0
2008-02-13 12:45:00,0.74225,0.743,0.74215,0.74265,1382100002.0
2008-02-13 12:50:00,0.74265,0.743,0.74225,0.7428,1666000000.0
2008-02-13 12:55:00,0.7428,0.74305,0.7427,0.7427,1694500002.0
2008-02-13 13:00:00,0.7427,0.74305,0.7427,0.7427,754100000.0
2008-02-13 13:05:00,0.7427,0.7435,0.7427,0.7432,2827700000.0
2008-02-13 13:10:00,0.7432,0.7435,0.74315,0.7433,1298900001.0
2008-02-13 13:15:00,0.7433,0.7434,0.743,0.7431,955000000.0
2008-02-13 13:20:00,0.7431,0.7433,0.743,0.7432,505500000.0
2008-02-13 13:25:00,0.7432,0.7432,0.7429,0.74295,533700000.0
2008-02-13 13:30:00,0.74295,0.7431,0.7427,0.7428,1263500001.0
2008-02-13 13:35:00,0.7428,0.7428,0.7424,0.7424,566000000.0
2008-02-13 13:40:00,0.7424,0.7426,0.7423,0.7426,791700000.0
2008-02-13 13:45:00,0.7426,0.7428,0.7425,0.7425,1124800000.0
2008-02-13 13:50:00,0.7425,0.74295,0.7425,0.74275,1118400007.0
2008-02-13 13:55:00,0.74275,0.7428,0.7426,0.7426,382400000.0
2008-02-13 14:00:00,0.7426,0.7428,0.7426,0.74275,576900001.0
2008-02-13 14:05:00,0.74275,0.7429,0.7427,0.7428,291900000.0
2008-02-13 14:10:00,0.7428,0.74285,0.74265,0.7427,302900000.0
2008-02-13 14:15:00,0.7427,0.74275,0.74265,0.7427,313100000.0
2008-02-13 14:20:00,0.7427,0.7428,0.7425,0.7426,351000000.0
2008-02-13 14:25:00,0.74255,0.7427,0.7425,0.7427,486900000.0
2008-02-13 14:30:00,0.7427,0.7429,0.7426,0.74265,420300000.0
2008-02-13 14:35:00,0.74265,0.74275,0.7424,0.7425,691800000.0
2008-02-13 14:40:00,0.7425,0.7426,0.7424,0.7424,355100000.0
2008-02-13 14:45:00,0.7424,0.74255,0.74235,0.7425,473100000.0
2008-02-13 14:50:00,0.7425,0.7427,0.74235,0.74265,805899999.0
2008-02-13 14:55:00,0.74265,0.74275,0.7426,0.7427,278100000.0
2008-02-13 15:00:00,0.7427,0.7433,0.7427,0.7433,737900000.0
2008-02-13 15:05:00,0.7433,0.74335,0.743,0.74305,892600000.0
2008-02-13 15:10:00,0.74305,0.7431,0.74295,0.7431,1603600000.0
2008-02-13 15:15:00,0.7431,0.7434,0.743,0.7431,1894600000.0
2008-02-13 15:20:00,0.7431,0.7433,0.7429,0.74295,848600001.0
2008-02-13 15:25:00,0.74295,0.7433,0.7429,0.74305,1162600001.0
2008-02-13 15:30:00,0.74305,0.74325,0.74255,0.7429,1205100000.0
2008-02-13 15:35:00,0.7429,0.7431,0.74275,0.7429,667800001.0
2008-02-13 15:40:00,0.74285,0.74305,0.7428,0.7429,633800000.0
2008-02-13 15:45:00,0.7429,0.7429,0.74235,0.7425,937400000.0
2008-02-13 15:50:00,0.7425,0.7429,0.7425,0.7428,951100000.0
2008-02-13 15:55:00,0.7428,0.7429,0.7427,0.7428,977600000.0
2008-02-13 16:00:00,0.7428,0.7428,0.74245,0.74245,1637199998.0
2008-02-13 16:05:00,0.7425,0.7427,0.74225,0.7424,1443000001.0
2008-02-13 16:10:00,0.7424,0.7425,0.7422,0.7424,3252899994.0
2008-02-13 16:15:00,0.7424,0.74245,0.7421,0.74235,2299599997.0
2008-02-13 16:20:00,0.74235,0.7425,0.7421,0.7421,1287299999.0
2008-02-13 16:25:00,0.7421,0.7422,0.7418,0.74185,1475600002.0
2008-02-13 16:30:00,0.74185,0.74195,0.74165,0.7418,1669900004.0
2008-02-13 16:35:00,0.7418,0.7421,0.7417,0.742,1652300001.0
2008-02-13 16:40:00,0.742,0.7424,0.7419,0.7419,2957899990.0
2008-02-13 16:45:00,0.7419,0.742,0.7417,0.7418,3303200023.0
2008-02-13 16:50:00,0.7418,0.7419,0.74175,0.7419,1743299981.0
2008-02-13 16:55:00,0.7419,0.7419,0.74135,0.7415,3201099994.0
2008-02-13 17:00:00,0.7415,0.74195,0.74135,0.7417,1911800011.0
2008-02-13 17:05:00,0.7417,0.74195,0.7417,0.7418,939900013.0
2008-02-13 17:10:00,0.7418,0.7419,0.74165,0.7417,1487500001.0
2008-02-13 17:15:00,0.7417,0.7418,0.7416,0.7418,2783999987.0
2008-02-13 17:20:00,0.7418,0.7418,0.7415,0.7417,1499300005.0
2008-02-13 17:25:00,0.7417,0.7417,0.7415,0.74155,2076200002.0
2008-02-13 17:30:00,0.74155,0.7418,0.74135,0.7418,3524999994.0
2008-02-13 17:35:00,0.7418,0.7418,0.7416,0.7418,2027399999.0
2008-02-13 17:40:00,0.7418,0.7422,0.7417,0.7421,1779800011.0
2008-02-13 17:45:00,0.7421,0.74235,0.742,0.7423,1518899996.0
2008-02-13 17:50:00,0.7423,0.7423,0.7421,0.7421,1642100000.0
2008-02-13 17:55:00,0.7421,0.7422,0.7418,0.742,3257899985.0
2008-02-13 18:00:00,0.74205,0.7423,0.74195,0.742,4273799971.0
2008-02-13 18:05:00,0.742,0.7427,0.74195,0.7426,1921899991.0
2008-02-13 18:10:00,0.7426,0.74265,0.7423,0.7424,2071000001.0
2008-02-13 18:15:00,0.7424,0.7425,0.7423,0.7424,3957399989.0
2008-02-13 18:20:00,0.7424,0.7426,0.74235,0.74255,2923399984.0
2008-02-13 18:25:00,0.74255,0.7427,0.7425,0.74265,1896999998.0
2008-02-13 18:30:00,0.74265,0.7427,0.7425,0.7427,2546500000.0
2008-02-13 18:35:00,0.7427,0.7427,0.7426,0.7426,859300000.0
2008-02-13 18:40:00,0.7426,0.743,0.7426,0.74275,1209999999.0
2008-02-13 18:45:00,0.74275,0.7428,0.74255,0.7427,1910600001.0
2008-02-13 18:50:00,0.7427,0.74275,0.7426,0.7427,1197200001.0
2008-02-13 18:55:00,0.7427,0.7427,0.7425,0.7425,503100000.0
2008-02-13 19:00:00,0.7425,0.7427,0.7425,0.7426,1643099995.0
2008-02-13 19:05:00,0.7426,0.74265,0.74245,0.74245,1191500000.0
2008-02-13 19:10:00,0.74245,0.7425,0.74235,0.74235,3273550037.0
2008-02-13 19:15:00,0.74235,0.7425,0.74235,0.74235,1986399996.0
2008-02-13 19:20:00,0.74235,0.7426,0.74235,0.7426,1463000002.0
2008-02-13 19:25:00,0.7426,0.7426,0.7424,0.7424,1696799995.0
2008-02-13 19:30:00,0.7424,0.7427,0.74235,0.7427,4257299995.0
2008-02-13 19:35:00,0.7427,0.7427,0.74235,0.7424,2845700019.0
2008-02-13 19:40:00,0.7424,0.7425,0.7424,0.7424,1260000009.0
2008-02-13 19:45:00,0.7424,0.7425,0.7422,0.7424,1527900000.0
2008-02-13 19:50:00,0.7424,0.7424,0.7423,0.7423,221500000.0
2008-02-13 19:55:00,0.74235,0.74255,0.7423,0.7425,1583399995.0
2008-02-13 20:00:00,0.7425,0.74265,0.74235,0.7424,2764000003.0
2008-02-13 20:05:00,0.74235,0.7426,0.742,0.7422,2982599991.0
2008-02-13 20:10:00,0.7422,0.7423,0.7421,0.7422,3861999999.0
2008-02-13 20:15:00,0.7422,0.7423,0.74215,0.7423,983400000.0
2008-02-13 20:20:00,0.7423,0.7423,0.74205,0.7421,2747699998.0
2008-02-13 20:25:00,0.7421,0.7422,0.7421,0.7422,882899989.0
2008-02-13 20:30:00,0.7422,0.7425,0.7421,0.7425,2488299978.0
2008-02-13 20:35:00,0.7425,0.7425,0.74235,0.74235,613700001.0
2008-02-13 20:40:00,0.74235,0.7424,0.74235,0.7424,1429899998.0
2008-02-13 20:45:00,0.7424,0.74245,0.7423,0.7423,2189000003.0
2008-02-13 20:50:00,0.7423,0.7424,0.7423,0.74235,2693100021.0
2008-02-13 20:55:00,0.74235,0.7424,0.7422,0.7423,2033999990.0
2008-02-13 21:00:00,0.7423,0.7423,0.7423,0.7423,53100000.0
2008-02-13 21:05:00,0.7423,0.7426,0.7423,0.7426,338600000.0
2008-02-13 21:10:00,0.7426,0.7426,0.74205,0.74205,2057599994.0
2008-02-13 21:15:00,0.74205,0.7423,0.74205,0.7423,956500010.0
2008-02-13 21:20:00,0.7423,0.7424,0.74215,0.7422,1408700000.0
2008-02-13 21:25:00,0.7422,0.7423,0.7422,0.7423,1263500003.0
2008-02-13 21:30:00,0.7423,0.74235,0.7421,0.74215,2607950030.0
2008-02-13 21:35:00,0.74215,0.74235,0.74205,0.7422,2656099992.0
2008-02-13 21:40:00,0.7422,0.7422,0.742,0.74215,2698900011.0
2008-02-13 21:45:00,0.74215,0.7422,0.742,0.74205,1304899998.0
2008-02-13 21:50:00,0.74205,0.74205,0.742,0.742,944600000.0
2008-02-13 21:55:00,0.742,0.742,0.7418,0.7419,1286600001.0
2008-02-13 22:00:00,0.7419,0.7419,0.7416,0.74175,2563900000.0
2008-02-13 22:05:00,0.74175,0.7419,0.7417,0.74185,1492600002.0
2008-02-13 22:10:00,0.74185,0.74185,0.7417,0.7417,969999995.0
2008-02-13 22:15:00,0.7417,0.7418,0.7417,0.7418,1115099988.0
2008-02-13 22:20:00,0.7418,0.7419,0.74175,0.7418,812399993.0
2008-02-13 22:25:00,0.7418,0.7419,0.7413,0.7413,2503500011.0
2008-02-13 22:30:00,0.7413,0.7418,0.7413,0.7418,2953600001.0
2008-02-13 22:35:00,0.7418,0.7418,0.7416,0.7417,2272899996.0
2008-02-13 22:40:00,0.7417,0.74185,0.74165,0.7418,3809900004.0
2008-02-13 22:45:00,0.7418,0.7419,0.7418,0.7418,2788200022.0
2008-02-13 22:50:00,0.7418,0.742,0.7418,0.7419,1010400003.0
2008-02-13 22:55:00,0.7419,0.7419,0.7417,0.74175,1616200004.0
2008-02-13 23:00:00,0.74175,0.7419,0.7417,0.7419,512699999.0
2008-02-13 23:05:00,0.7419,0.74195,0.74185,0.7419,133400000.0
2008-02-13 23:10:00,0.7419,0.7421,0.7419,0.742,244500000.0
2008-02-13 23:15:00,0.742,0.7422,0.74195,0.742,110300000.0
2008-02-13 23:20:00,0.742,0.74225,0.742,0.74215,155100000.0
2008-02-13 23:25:00,0.74215,0.7423,0.742,0.7423,629999997.0
2008-02-13 23:30:00,0.7423,0.7423,0.742,0.7421,492499992.0
2008-02-13 23:35:00,0.7421,0.7421,0.742,0.742,195700000.0
2008-02-13 23:40:00,0.742,0.7421,0.7419,0.7419,1646699999.0
2008-02-13 23:45:00,0.7419,0.742,0.7419,0.742,316400000.0
2008-02-13 23:50:00,0.742,0.7423,0.742,0.7423,577200000.0
2008-02-13 23:55:00,0.7423,0.74235,0.7421,0.7422,1099100000.0
2008-02-14 00:00:00,0.7422,0.7428,0.7421,0.74255,1387300000.0
2008-02-14 00:05:00,0.7425,0.7426,0.74235,0.7424,1836400009.0
2008-02-14 00:10:00,0.7424,0.7425,0.7423,0.74245,1642400015.0
2008-02-14 00:15:00,0.74245,0.7425,0.7423,0.7425,1380800005.0
2008-02-14 00:20:00,0.7425,0.7425,0.7423,0.7423,967399992.0
2008-02-14 00:25:00,0.7423,0.74235,0.7421,0.7421,1951800023.0
2008-02-14 00:30:00,0.7421,0.74225,0.74205,0.7421,1350200022.0
2008-02-14 00:35:00,0.7421,0.74215,0.742,0.7421,216500000.0
2008-02-14 00:40:00,0.7421,0.74235,0.74205,0.74225,142400000.0
2008-02-14 00:45:00,0.7423,0.7424,0.74225,0.7423,82700000.0
2008-02-14 00:50:00,0.7423,0.74235,0.74225,0.74225,25100000.0
2008-02-14 00:55:00,0.74225,0.7423,0.74225,0.74225,50400000.0
2008-02-14 01:00:00,0.74225,0.74235,0.74225,0.7423,289400000.0
2008-02-14 01:05:00,0.7423,0.74235,0.74215,0.7422,321600000.0
2008-02-14 01:10:00,0.7422,0.7422,0.7421,0.7422,85300000.0
2008-02-14 01:15:00,0.7422,0.7422,0.7421,0.7421,517100000.0
2008-02-14 01:20:00,0.7421,0.7423,0.7419,0.742,1800300000.0
2008-02-14 01:25:00,0.742,0.7421,0.7419,0.7419,436100000.0
2008-02-14 01:30:00,0.7419,0.742,0.7419,0.7419,924300000.0
2008-02-14 01:35:00,0.7419,0.742,0.7419,0.7419,649000000.0
2008-02-14 01:40:00,0.7419,0.742,0.74185,0.7419,212100000.0
2008-02-14 01:45:00,0.7419,0.74215,0.74185,0.742,367000000.0
2008-02-14 01:50:00,0.742,0.7421,0.74165,0.74175,730000000.0
2008-02-14 01:55:00,0.74175,0.7418,0.74145,0.74175,745400000.0
2008-02-14 02:00:00,0.74175,0.742,0.74175,0.742,229155000.0
2008-02-14 02:05:00,0.742,0.742,0.74185,0.74185,249505000.0
2008-02-14 02:10:00,0.74185,0.74185,0.74185,0.74185,113000000.0
2008-02-14 02:15:00,0.74185,0.74195,0.7417,0.7417,107800000.0
2008-02-14 02:20:00,0.7417,0.7417,0.7416,0.74165,549300000.0
2008-02-14 02:25:00,0.7417,0.7417,0.74145,0.7416,1237699999.0
2008-02-14 02:30:00,0.7416,0.7419,0.7416,0.7417,1251900000.0
2008-02-14 02:35:00,0.7417,0.7418,0.74155,0.7416,469200000.0
2008-02-14 02:40:00,0.7416,0.74175,0.74155,0.74175,149200000.0
2008-02-14 02:45:00,0.74175,0.74185,0.7417,0.7417,169300000.0
2008-02-14 02:50:00,0.7417,0.7417,0.7417,0.7417,73400000.0
2008-02-14 02:55:00,0.7416,0.7418,0.7416,0.7417,177500000.0
2008-02-14 03:00:00,0.7417,0.742,0.7417,0.74185,428800000.0
2008-02-14 03:05:00,0.7419,0.7419,0.74165,0.7418,1189900000.0
2008-02-14 03:10:00,0.7418,0.7419,0.74175,0.7419,204800000.0
2008-02-14 03:15:00,0.7419,0.742,0.7418,0.74195,180100000.0
2008-02-14 03:20:00,0.7419,0.74195,0.7418,0.7419,238200000.0
2008-02-14 03:25:00,0.74185,0.7419,0.7418,0.7418,183700000.0
2008-02-14 03:30:00,0.7418,0.742,0.7418,0.742,454300000.0
2008-02-14 03:35:00,0.742,0.742,0.7419,0.74195,451400000.0
2008-02-14 03:40:00,0.74195,0.74195,0.7418,0.7419,261900000.0
2008-02-14 03:45:00,0.7419,0.7421,0.7419,0.7421,347500000.0
2008-02-14 03:50:00,0.7421,0.7421,0.7419,0.74205,624800000.0
2008-02-14 03:55:00,0.742,0.7422,0.742,0.74215,265500000.0
2008-02-14 04:00:00,0.74215,0.7423,0.74215,0.7422,349800000.0
2008-02-14 04:05:00,0.7422,0.7424,0.7421,0.7423,728000000.0
2008-02-14 04:10:00,0.7423,0.74245,0.74215,0.7422,252200000.0
2008-02-14 04:15:00,0.74215,0.7424,0.74215,0.74235,718000000.0
2008-02-14 04:20:00,0.74235,0.74235,0.74225,0.74225,160600000.0
2008-02-14 04:25:00,0.74225,0.74245,0.74225,0.7424,425700000.0
2008-02-14 04:30:00,0.7424,0.7424,0.74225,0.7423,292200000.0
2008-02-14 04:35:00,0.7423,0.7423,0.74225,0.74225,14340000.0
2008-02-14 04:40:00,0.74225,0.7423,0.7422,0.7423,78120000.0
2008-02-14 04:45:00,0.7423,0.74245,0.74225,0.7424,382799999.0
2008-02-14 04:50:00,0.7424,0.7425,0.7423,0.74235,2600000000.0
2008-02-14 04:55:00,0.74235,0.7424,0.74235,0.74235,877100000.0
2008-02-14 05:00:00,0.74235,0.74235,0.7423,0.7423,148100000.0
2008-02-14 05:05:00,0.7423,0.74235,0.74225,0.74235,50460000.0
2008-02-14 05:10:00,0.74235,0.7424,0.74235,0.74235,8080000.0
2008-02-14 05:15:00,0.74235,0.74235,0.74235,0.74235,6320000.0
2008-02-14 05:20:00,0.74235,0.7424,0.74235,0.74235,32900000.0
2008-02-14 05:25:00,0.74235,0.74235,0.74235,0.74235,10920000.0
2008-02-14 05:30:00,0.74235,0.74235,0.74235,0.74235,13640000.0
2008-02-14 05:35:00,0.74235,0.74235,0.74235,0.74235,5280000.0
2008-02-14 05:40:00,0.74235,0.74235,0.74235,0.74235,3520000.0
2008-02-14 05:45:00,0.74235,0.7424,0.7422,0.74225,150420000.0
2008-02-14 05:50:00,0.74225,0.7423,0.7422,0.7423,40500000.0
2008-02-14 05:55:00,0.7423,0.7423,0.74215,0.7423,192100000.0
2008-02-14 06:00:00,0.7423,0.7423,0.7421,0.7422,144800000.0
2008-02-14 06:05:00,0.7422,0.7422,0.7421,0.7422,93800000.0
2008-02-14 06:10:00,0.7422,0.7422,0.7421,0.7422,121000000.0
2008-02-14 06:15:00,0.7422,0.7422,0.74205,0.74215,168000001.0
2008-02-14 06:20:00,0.74215,0.74215,0.74205,0.7421,31500000.0
2008-02-14 06:25:00,0.7421,0.7421,0.742,0.7421,69200000.0
2008-02-14 06:30:00,0.7421,0.74225,0.742,0.7422,401000000.0
2008-02-14 06:35:00,0.7422,0.7422,0.7416,0.7418,534100000.0
2008-02-14 06:40:00,0.7418,0.7418,0.74165,0.7417,193800000.0
2008-02-14 06:45:00,0.7417,0.7418,0.7416,0.7417,164100000.0
2008-02-14 06:50:00,0.7417,0.7417,0.7416,0.7417,395800000.0
2008-02-14 06:55:00,0.7417,0.74175,0.74165,0.7417,490700000.0
2008-02-14 07:00:00,0.7417,0.7417,0.7416,0.74165,410700000.0
2008-02-14 07:05:00,0.74165,0.74165,0.7415,0.7415,105900000.0
2008-02-14 07:10:00,0.74155,0.7417,0.7415,0.74165,214700000.0
2008-02-14 07:15:00,0.74165,0.7417,0.74155,0.74165,31100000.0
2008-02-14 07:20:00,0.74165,0.74165,0.74165,0.74165,16700000.0
2008-02-14 07:25:00,0.74165,0.74165,0.7415,0.74155,41200000.0
2008-02-14 07:30:00,0.74155,0.7417,0.74155,0.7417,89500000.0
2008-02-14 07:35:00,0.7417,0.7417,0.7415,0.7416,119500000.0
2008-02-14 07:40:00,0.7416,0.7417,0.7416,0.7416,65600000.0
2008-02-14 07:45:00,0.7416,0.7417,0.7416,0.7416,376100000.0
2008-02-14 07:50:00,0.7416,0.7418,0.7416,0.74175,243399999.0
2008-02-14 07:55:00,0.74175,0.7418,0.74175,0.74175,74600000.0
2008-02-14 08:00:00,0.74175,0.7418,0.7416,0.74175,201700000.0
2008-02-14 08:05:00,0.74175,0.7418,0.7417,0.7418,253500000.0
2008-02-14 08:10:00,0.7418,0.7419,0.7417,0.7419,126100000.0
2008-02-14 08:15:00,0.7419,0.742,0.7419,0.742,126200000.0
2008-02-14 08:20:00,0.7421,0.7423,0.74205,0.7422,383600000.0
2008-02-14 08:25:00,0.7422,0.74235,0.7421,0.7423,254800000.0
2008-02-14 08:30:00,0.7423,0.74245,0.742,0.74205,791800000.0
2008-02-14 08:35:00,0.74205,0.74215,0.74185,0.74215,395200000.0
2008-02-14 08:40:00,0.74215,0.74215,0.74195,0.74205,189300000.0
2008-02-14 08:45:00,0.74205,0.74225,0.742,0.74205,250300000.0
2008-02-14 08:50:00,0.74205,0.7422,0.74175,0.7418,523600000.0
2008-02-14 08:55:00,0.7418,0.74185,0.74165,0.74165,360500000.0
2008-02-14 09:00:00,0.74165,0.74165,0.74075,0.7408,961900000.0
2008-02-14 09:05:00,0.7408,0.741,0.74065,0.7409,897500000.0
2008-02-14 09:10:00,0.7409,0.7412,0.7407,0.74115,1357399996.0
2008-02-14 09:15:00,0.74115,0.7415,0.7411,0.7412,828300000.0
2008-02-14 09:20:00,0.7412,0.74135,0.7411,0.7411,1291799999.0
2008-02-14 09:25:00,0.7411,0.7413,0.741,0.74115,920400000.0
2008-02-14 09:30:00,0.7412,0.7413,0.7404,0.7405,1706200001.0
2008-02-14 09:35:00,0.7405,0.7408,0.74035,0.7406,1546799997.0
2008-02-14 09:40:00,0.7406,0.7407,0.7405,0.7407,1498300000.0
2008-02-14 09:45:00,0.7407,0.7412,0.7407,0.7411,2337300005.0
2008-02-14 09:50:00,0.7411,0.7412,0.74095,0.741,2556400000.0
2008-02-14 09:55:00,0.741,0.742,0.741,0.7417,2345300000.0
2008-02-14 10:00:00,0.7417,0.7422,0.7417,0.742,2973900000.0
2008-02-14 10:05:00,0.742,0.7423,0.7419,0.742,1583199999.0
2008-02-14 10:10:00,0.742,0.742,0.7415,0.7418,2313600001.0
2008-02-14 10:15:00,0.7418,0.7418,0.7416,0.7418,1368100001.0
2008-02-14 10:20:00,0.7418,0.7421,0.7417,0.7419,1147100001.0
2008-02-14 10:25:00,0.7419,0.7421,0.7418,0.74205,533800000.0
2008-02-14 10:30:00,0.74205,0.74225,0.74205,0.7421,1035100000.0
2008-02-14 10:35:00,0.7421,0.7423,0.742,0.7421,922400000.0
2008-02-14 10:40:00,0.7421,0.7421,0.7418,0.7421,838800001.0
2008-02-14 10:45:00,0.7421,0.74225,0.74195,0.74205,610500000.0
2008-02-14 10:50:00,0.74205,0.7423,0.742,0.7421,1155100000.0
2008-02-14 10:55:00,0.7422,0.74225,0.7421,0.7421,1000300000.0
2008-02-14 11:00:00,0.7421,0.74215,0.7417,0.74175,1196600001.0
2008-02-14 11:05:00,0.74175,0.7421,0.74175,0.7421,492000000.0
2008-02-14 11:10:00,0.7421,0.74215,0.742,0.7421,254000000.0
2008-02-14 11:15:00,0.7421,0.7423,0.7421,0.74215,1099700002.0
2008-02-14 11:20:00,0.74215,0.7423,0.7421,0.7422,1600800001.0
2008-02-14 11:25:00,0.7422,0.7425,0.74215,0.7424,1350999996.0
2008-02-14 11:30:00,0.7424,0.7425,0.74205,0.7422,2046500002.0
2008-02-14 11:35:00,0.7422,0.74225,0.7421,0.7422,937000000.0
2008-02-14 11:40:00,0.7422,0.74225,0.7421,0.7421,216100001.0
2008-02-14 11:45:00,0.7421,0.7422,0.7421,0.7421,558700000.0
2008-02-14 11:50:00,0.7421,0.74215,0.742,0.74215,562200000.0
2008-02-14 11:55:00,0.74215,0.74235,0.74205,0.74225,1730999995.0
2008-02-14 12:00:00,0.74225,0.7426,0.7422,0.7422,2029399989.0
2008-02-14 12:05:00,0.7422,0.7422,0.74205,0.7421,1010400001.0
2008-02-14 12:10:00,0.7421,0.74215,0.74175,0.742,1067500000.0
2008-02-14 12:15:00,0.742,0.742,0.7415,0.74185,1543399999.0
2008-02-14 12:20:00,0.74185,0.742,0.7415,0.7416,1346699998.0
2008-02-14 12:25:00,0.7416,0.7419,0.7416,0.7418,878800000.0
2008-02-14 12:30:00,0.7418,0.74185,0.7417,0.7417,507200000.0
2008-02-14 12:35:00,0.7417,0.7418,0.7416,0.7418,1123300000.0
2008-02-14 12:40:00,0.7418,0.742,0.74175,0.742,485499999.0
2008-02-14 12:45:00,0.742,0.7425,0.742,0.7424,1877200002.0
2008-02-14 12:50:00,0.7424,0.7424,0.7419,0.742,1475100000.0
2008-02-14 12:55:00,0.742,0.7421,0.7419,0.7421,343400000.0
2008-02-14 13:00:00,0.7421,0.7421,0.742,0.74205,199600000.0
2008-02-14 13:05:00,0.74205,0.7421,0.742,0.74205,454599999.0
2008-02-14 13:10:00,0.74205,0.7421,0.7419,0.742,648500000.0
2008-02-14 13:15:00,0.742,0.7422,0.742,0.7421,351499999.0
2008-02-14 13:20:00,0.7421,0.7422,0.7417,0.74175,578900000.0
2008-02-14 13:25:00,0.74175,0.7418,0.74155,0.7417,609400000.0
2008-02-14 13:30:00,0.7417,0.74185,0.7417,0.7417,365300000.0
2008-02-14 13:35:00,0.7417,0.74205,0.7417,0.7419,377800000.0
2008-02-14 13:40:00,0.7419,0.742,0.74185,0.7419,121535264.0
2008-02-14 13:45:00,0.7419,0.74215,0.7418,0.74215,1067300000.0
2008-02-14 13:50:00,0.74215,0.7422,0.74185,0.742,949100000.0
2008-02-14 13:55:00,0.742,0.74215,0.7418,0.7421,728000001.0
2008-02-14 14:00:00,0.7421,0.7422,0.74195,0.742,685300000.0
2008-02-14 14:05:00,0.742,0.7421,0.7419,0.742,719200000.0
2008-02-14 14:10:00,0.742,0.7421,0.7419,0.7421,343700000.0
2008-02-14 14:15:00,0.7421,0.7424,0.7421,0.7422,774400000.0
2008-02-14 14:20:00,0.7422,0.7422,0.74175,0.7419,436800000.0
2008-02-14 14:25:00,0.7419,0.742,0.74165,0.74165,417400000.0
2008-02-14 14:30:00,0.74165,0.7417,0.7415,0.7415,334400000.0
2008-02-14 14:35:00,0.7415,0.74175,0.7415,0.7416,409300000.0
2008-02-14 14:40:00,0.7416,0.74165,0.74155,0.7416,385000000.0
2008-02-14 14:45:00,0.7416,0.7418,0.7415,0.7416,288000000.0
2008-02-14 14:50:00,0.7416,0.74175,0.74155,0.74165,281700001.0
2008-02-14 14:55:00,0.74165,0.74205,0.7416,0.74195,415400000.0
2008-02-14 15:00:00,0.74195,0.74195,0.7417,0.7417,449500000.0
2008-02-14 15:05:00,0.7417,0.7419,0.7415,0.7418,745300000.0
2008-02-14 15:10:00,0.7418,0.74185,0.7414,0.7416,742000001.0
2008-02-14 15:15:00,0.74165,0.7418,0.7415,0.7417,1800399996.0
2008-02-14 15:20:00,0.7417,0.742,0.7417,0.7418,1108400000.0
2008-02-14 15:25:00,0.7418,0.7419,0.74165,0.74165,1160100000.0
2008-02-14 15:30:00,0.74165,0.74185,0.74145,0.7416,3881899999.0
2008-02-14 15:35:00,0.7416,0.74165,0.7415,0.7415,843300000.0
2008-02-14 15:40:00,0.7415,0.74175,0.7413,0.7413,578000000.0
2008-02-14 15:45:00,0.7413,0.74155,0.7412,0.74125,1894900000.0
2008-02-14 15:50:00,0.74125,0.74145,0.74125,0.7414,400900000.0
2008-02-14 15:55:00,0.7414,0.7414,0.74105,0.7411,684700000.0
2008-02-14 16:00:00,0.7411,0.7411,0.7407,0.7407,1428100000.0
2008-02-14 16:05:00,0.74065,0.7409,0.74065,0.7407,673000000.0
2008-02-14 16:10:00,0.7407,0.74075,0.74045,0.7407,1527500001.0
2008-02-14 16:15:00,0.7407,0.7411,0.7407,0.7411,1069500000.0
2008-02-14 16:20:00,0.7411,0.7412,0.741,0.741,570800000.0
2008-02-14 16:25:00,0.74105,0.7411,0.74095,0.7411,835399999.0
2008-02-14 16:30:00,0.7411,0.74115,0.7409,0.7409,1079600000.0
2008-02-14 16:35:00,0.7409,0.741,0.74075,0.7408,1029217000.0
2008-02-14 16:40:00,0.7408,0.7409,0.7406,0.7409,443500000.0
2008-02-14 16:45:00,0.7409,0.741,0.74085,0.7409,839412500.0
2008-02-14 16:50:00,0.7409,0.741,0.74075,0.74075,1664397499.0
2008-02-14 16:55:00,0.74075,0.7408,0.7406,0.7406,592200000.0
2008-02-14 17:00:00,0.7406,0.7412,0.74055,0.7411,1021900002.0
2008-02-14 17:05:00,0.7411,0.74115,0.7408,0.7408,1478999999.0
2008-02-14 17:10:00,0.7408,0.7412,0.7408,0.7411,854200000.0
2008-02-14 17:15:00,0.7411,0.74135,0.74105,0.7413,907600000.0
2008-02-14 17:20:00,0.7413,0.74175,0.7412,0.7417,762500000.0
2008-02-14 17:25:00,0.7417,0.7417,0.7415,0.7416,728500000.0
2008-02-14 17:30:00,0.7416,0.74175,0.7415,0.7417,436900000.0
2008-02-14 17:35:00,0.7417,0.74185,0.7416,0.74165,446500000.0
2008-02-14 17:40:00,0.74165,0.7417,0.74155,0.7416,1033300000.0
2008-02-14 17:45:00,0.74155,0.7419,0.74155,0.7417,643300000.0
2008-02-14 17:50:00,0.7417,0.7418,0.74155,0.7416,654299998.0
2008-02-14 17:55:00,0.7416,0.7418,0.74145,0.7415,413100000.0
2008-02-14 18:00:00,0.7415,0.7419,0.7412,0.7417,859600000.0
2008-02-14 18:05:00,0.7417,0.74195,0.7416,0.7419,712300000.0
2008-02-14 18:10:00,0.74185,0.74195,0.74155,0.7419,1450999997.0
2008-02-14 18:15:00,0.7419,0.7419,0.74165,0.7417,803700001.0
2008-02-14 18:20:00,0.7417,0.7418,0.7415,0.74155,990900000.0
2008-02-14 18:25:00,0.74155,0.7417,0.74145,0.7417,628400000.0
2008-02-14 18:30:00,0.74165,0.7425,0.7416,0.7422,764900000.0
2008-02-14 18:35:00,0.7422,0.7423,0.74205,0.7423,776150000.0
2008-02-14 18:40:00,0.7423,0.7427,0.74225,0.7426,686300000.0
2008-02-14 18:45:00,0.7426,0.7427,0.7425,0.74265,689400000.0
2008-02-14 18:50:00,0.74265,0.7427,0.7423,0.7425,2155700000.0
2008-02-14 18:55:00,0.7425,0.74265,0.7425,0.74265,356200000.0
2008-02-14 19:00:00,0.74265,0.7433,0.74255,0.7429,468000000.0
2008-02-14 19:05:00,0.7429,0.743,0.7427,0.7427,575400000.0
2008-02-14 19:10:00,0.7427,0.7428,0.74255,0.7426,368000000.0
2008-02-14 19:15:00,0.7426,0.7427,0.7425,0.7425,321200000.0
2008-02-14 19:20:00,0.7425,0.7427,0.7425,0.7427,557100000.0
2008-02-14 19:25:00,0.7427,0.7428,0.7425,0.74255,345300000.0
2008-02-14 19:30:00,0.74255,0.7427,0.7425,0.7426,485500000.0
2008-02-14 19:35:00,0.7426,0.7427,0.7426,0.74265,226500000.0
2008-02-14 19:40:00,0.74265,0.74285,0.74265,0.7428,256500000.0
2008-02-14 19:45:00,0.7428,0.74295,0.7428,0.7429,150800000.0
2008-02-14 19:50:00,0.7429,0.7429,0.7427,0.74275,249700000.0
2008-02-14 19:55:00,0.74275,0.743,0.74275,0.7429,286900000.0
2008-02-14 20:00:00,0.7429,0.7429,0.7426,0.7427,432500000.0
2008-02-14 20:05:00,0.7427,0.743,0.7427,0.74295,316800000.0
2008-02-14 20:10:00,0.74295,0.74315,0.74295,0.74305,315386704.0
2008-02-14 20:15:00,0.74305,0.74305,0.7429,0.7429,258600000.0
2008-02-14 20:20:00,0.7429,0.7429,0.74285,0.7429,133800000.0
2008-02-14 20:25:00,0.7429,0.74295,0.7427,0.74285,309700000.0
2008-02-14 20:30:00,0.74285,0.7431,0.74285,0.74305,259300000.0
2008-02-14 20:35:00,0.74305,0.7432,0.743,0.743,263900000.0
2008-02-14 20:40:00,0.743,0.74315,0.743,0.74315,116400000.0
2008-02-14 20:45:00,0.74315,0.7432,0.7429,0.74295,216400000.0
2008-02-14 20:50:00,0.74295,0.74315,0.74295,0.74305,293700000.0
2008-02-14 20:55:00,0.74305,0.7432,0.743,0.74315,351900000.0
2008-02-14 21:00:00,0.74315,0.7433,0.7431,0.7433,269500000.0
2008-02-14 21:05:00,0.7433,0.74335,0.7431,0.74315,271100000.0
2008-02-14 21:10:00,0.74315,0.7432,0.743,0.7431,288000000.0
2008-02-14 21:15:00,0.7431,0.7431,0.7429,0.74295,138200000.0
2008-02-14 21:20:00,0.74295,0.74325,0.74295,0.74325,200300000.0
2008-02-14 21:25:00,0.74325,0.7433,0.7432,0.74325,213800000.0
2008-02-14 21:30:00,0.74325,0.7433,0.743,0.74305,369600000.0
2008-02-14 21:35:00,0.74305,0.74315,0.743,0.74305,245000000.0
2008-02-14 21:40:00,0.74305,0.7431,0.743,0.74305,103500000.0
2008-02-14 21:45:00,0.74305,0.7431,0.74285,0.74305,264000000.0
2008-02-14 21:50:00,0.74305,0.7432,0.743,0.7432,235500000.0
2008-02-14 21:55:00,0.7432,0.7432,0.7429,0.7431,249200000.0
2008-02-14 22:00:00,0.7431,0.7432,0.7431,0.74315,202300000.0
2008-02-14 22:05:00,0.7432,0.7432,0.7431,0.7431,261800000.0
2008-02-14 22:10:00,0.74305,0.74315,0.743,0.7431,265200000.0
2008-02-14 22:15:00,0.7431,0.74325,0.74305,0.7432,283100000.0
2008-02-14 22:20:00,0.7432,0.7433,0.7431,0.7433,306900000.0
2008-02-14 22:25:00,0.7433,0.7436,0.7433,0.7434,602200000.0
2008-02-14 22:30:00,0.7434,0.74355,0.7434,0.74345,266000000.0
2008-02-14 22:35:00,0.74345,0.7435,0.74335,0.7434,375300000.0
2008-02-14 22:40:00,0.7434,0.7435,0.74335,0.74345,121300000.0
2008-02-14 22:45:00,0.74345,0.7435,0.7434,0.7434,143200000.0
2008-02-14 22:50:00,0.7434,0.74345,0.74335,0.74345,404800000.0
2008-02-14 22:55:00,0.74345,0.74355,0.74335,0.7435,320600000.0
2008-02-14 23:00:00,0.7435,0.7436,0.74345,0.7435,218000000.0
2008-02-14 23:05:00,0.7435,0.74355,0.74345,0.7435,325200000.0
2008-02-14 23:10:00,0.7435,0.7436,0.7435,0.7436,142900000.0
2008-02-14 23:15:00,0.7436,0.7436,0.7435,0.7435,139000000.0
2008-02-14 23:20:00,0.7435,0.7435,0.7434,0.74345,477600000.0
2008-02-14 23:25:00,0.74345,0.74355,0.7433,0.74335,951000000.0
2008-02-14 23:30:00,0.74335,0.7435,0.7433,0.7434,715500000.0
2008-02-14 23:35:00,0.7434,0.7436,0.7434,0.74355,372800000.0
2008-02-14 23:40:00,0.74355,0.74365,0.7435,0.74365,237700000.0
2008-02-14 23:45:00,0.74365,0.74365,0.74345,0.7435,328800000.0
2008-02-14 23:50:00,0.7435,0.7436,0.74345,0.7435,195200000.0
2008-02-14 23:55:00,0.7435,0.7437,0.7435,0.7436,365400000.0
2008-02-15 00:00:00,0.7436,0.7436,0.7433,0.7434,471800000.0
2008-02-15 00:05:00,0.7434,0.7434,0.7433,0.7434,101100000.0
2008-02-15 00:10:00,0.7434,0.7435,0.7434,0.7435,796800000.0
2008-02-15 00:15:00,0.7435,0.7435,0.7435,0.7435,533700000.0
2008-02-15 00:20:00,0.7435,0.7436,0.7434,0.7435,389300000.0
2008-02-15 00:25:00,0.7435,0.7437,0.7435,0.7437,594800001.0
2008-02-15 00:30:00,0.7437,0.7437,0.7436,0.7436,599800000.0
2008-02-15 00:35:00,0.7436,0.7436,0.7435,0.7435,764300000.0
2008-02-15 00:40:00,0.7435,0.74365,0.7435,0.7435,76500000.0
2008-02-15 00:45:00,0.74355,0.7436,0.74355,0.74355,44800000.0
2008-02-15 00:50:00,0.74355,0.7436,0.7435,0.7435,73300000.0
2008-02-15 00:55:00,0.7435,0.7436,0.7435,0.7436,89900000.0
2008-02-15 01:00:00,0.7436,0.7437,0.74355,0.7436,151900000.0
2008-02-15 01:05:00,0.7436,0.7436,0.74335,0.7434,988300000.0
2008-02-15 01:10:00,0.7434,0.7435,0.7433,0.7433,1470300000.0
2008-02-15 01:15:00,0.7433,0.74335,0.7433,0.7433,607100000.0
2008-02-15 01:20:00,0.7433,0.7433,0.74305,0.7431,232700000.0
2008-02-15 01:25:00,0.7431,0.7432,0.7431,0.7432,124000000.0
2008-02-15 01:30:00,0.7432,0.7432,0.7431,0.7432,137600000.0
2008-02-15 01:35:00,0.7432,0.7433,0.74315,0.7432,117100000.0
2008-02-15 01:40:00,0.7432,0.7432,0.7431,0.74315,152600000.0
2008-02-15 01:45:00,0.74315,0.74315,0.74305,0.7431,106100000.0
2008-02-15 01:50:00,0.7431,0.7434,0.7431,0.74325,137400000.0
2008-02-15 01:55:00,0.74325,0.7435,0.74325,0.74335,178000000.0
2008-02-15 02:00:00,0.74335,0.74345,0.74325,0.7434,158200000.0
2008-02-15 02:05:00,0.74345,0.7435,0.7434,0.74345,264700000.0
2008-02-15 02:10:00,0.7435,0.7435,0.74335,0.7434,164400000.0
2008-02-15 02:15:00,0.7434,0.7436,0.7434,0.7435,187700000.0
2008-02-15 02:20:00,0.7435,0.7436,0.74345,0.7435,185600000.0
2008-02-15 02:25:00,0.7435,0.7435,0.74335,0.7435,117800000.0
2008-02-15 02:30:00,0.7435,0.7435,0.74335,0.74335,369099994.0
2008-02-15 02:35:00,0.74335,0.7435,0.74335,0.74335,645799995.0
2008-02-15 02:40:00,0.74335,0.74335,0.7432,0.7432,551300004.0
2008-02-15 02:45:00,0.7432,0.7434,0.7432,0.7433,239500000.0
2008-02-15 02:50:00,0.7433,0.74335,0.7432,0.7432,266400000.0
2008-02-15 02:55:00,0.7432,0.7434,0.7432,0.74335,177800000.0
2008-02-15 03:00:00,0.74335,0.7436,0.74335,0.7435,302300000.0
2008-02-15 03:05:00,0.7435,0.7435,0.74335,0.74335,295600000.0
2008-02-15 03:10:00,0.74335,0.7434,0.7433,0.74335,185900000.0
2008-02-15 03:15:00,0.74335,0.7434,0.74335,0.74335,100700000.0
2008-02-15 03:20:00,0.74335,0.7435,0.7433,0.74335,246000000.0
2008-02-15 03:25:00,0.74335,0.74345,0.74335,0.7434,73800000.0
2008-02-15 03:30:00,0.74345,0.7435,0.74335,0.74335,305500000.0
2008-02-15 03:35:00,0.74335,0.74345,0.74335,0.7434,153600000.0
2008-02-15 03:40:00,0.74345,0.74345,0.7433,0.74335,268400000.0
2008-02-15 03:45:00,0.74335,0.7434,0.74325,0.74325,600700000.0
2008-02-15 03:50:00,0.74325,0.74335,0.74325,0.74335,207400000.0
2008-02-15 03:55:00,0.74335,0.7434,0.7433,0.74335,653600000.0
2008-02-15 04:00:00,0.74335,0.74335,0.7433,0.7433,293700000.0
2008-02-15 04:05:00,0.7433,0.7433,0.7432,0.74325,160300000.0
2008-02-15 04:10:00,0.74325,0.7433,0.7432,0.7432,70800000.0
2008-02-15 04:15:00,0.7432,0.7432,0.7431,0.7431,163000000.0
2008-02-15 04:20:00,0.7431,0.7431,0.7431,0.7431,49900000.0
2008-02-15 04:25:00,0.7431,0.74315,0.7431,0.7431,111300000.0
2008-02-15 04:30:00,0.7431,0.74315,0.7431,0.74315,581300000.0
2008-02-15 04:35:00,0.74315,0.7432,0.7431,0.7432,513800000.0
2008-02-15 04:40:00,0.7432,0.7433,0.7432,0.7432,146700000.0
2008-02-15 04:45:00,0.7432,0.7432,0.74315,0.7432,177300000.0
2008-02-15 04:50:00,0.7432,0.74325,0.7432,0.7432,37700000.0
2008-02-15 04:55:00,0.7432,0.7432,0.74315,0.7432,382400000.0
2008-02-15 05:00:00,0.7432,0.7432,0.74315,0.7432,455799998.0
2008-02-15 05:05:00,0.7432,0.7432,0.7432,0.7432,23400000.0
2008-02-15 05:10:00,0.7432,0.7432,0.7432,0.7432,14700000.0
2008-02-15 05:15:00,0.7432,0.7432,0.74315,0.74315,389500000.0
2008-02-15 05:20:00,0.74315,0.7432,0.74315,0.7432,674100000.0
2008-02-15 05:25:00,0.7432,0.7433,0.7432,0.74325,48200000.0
2008-02-15 05:30:00,0.74325,0.7433,0.7432,0.7433,64200000.0
2008-02-15 05:35:00,0.7433,0.74345,0.74325,0.7433,109400000.0
2008-02-15 05:40:00,0.7433,0.74335,0.74325,0.7433,68500000.0
2008-02-15 05:45:00,0.7433,0.74345,0.7432,0.7432,117200000.0
2008-02-15 05:50:00,0.7432,0.74335,0.7432,0.7433,96500000.0
2008-02-15 05:55:00,0.7433,0.7433,0.7432,0.7433,82900000.0
2008-02-15 06:00:00,0.7433,0.7434,0.7433,0.74335,97700000.0
2008-02-15 06:05:00,0.74335,0.74345,0.74335,0.7434,79800000.0
2008-02-15 06:10:00,0.7434,0.7435,0.7434,0.7434,71200000.0
2008-02-15 06:15:00,0.7434,0.7434,0.74335,0.74335,837000000.0
2008-02-15 06:20:00,0.74335,0.74335,0.7432,0.7432,138200000.0
2008-02-15 06:25:00,0.7432,0.7432,0.74315,0.74315,701700000.0
2008-02-15 06:30:00,0.74315,0.7432,0.7431,0.7432,214100000.0
2008-02-15 06:35:00,0.7432,0.74325,0.7431,0.74315,121800000.0
2008-02-15 06:40:00,0.74315,0.7432,0.74315,0.7432,51500000.0
2008-02-15 06:45:00,0.7432,0.7432,0.7432,0.7432,39600000.0
2008-02-15 06:50:00,0.7432,0.7432,0.74315,0.74315,94900000.0
2008-02-15 06:55:00,0.74315,0.7433,0.74315,0.74315,251400000.0
2008-02-15 07:00:00,0.74315,0.74325,0.74305,0.7431,417800000.0
2008-02-15 07:05:00,0.7431,0.74315,0.74305,0.7431,264500000.0
2008-02-15 07:10:00,0.7431,0.74315,0.74305,0.7431,78400000.0
2008-02-15 07:15:00,0.7431,0.7431,0.743,0.7431,165000000.0
2008-02-15 07:20:00,0.74305,0.7431,0.7429,0.743,236000000.0
2008-02-15 07:25:00,0.743,0.7431,0.7429,0.7431,1075500000.0
2008-02-15 07:30:00,0.7431,0.74345,0.7431,0.7433,463300000.0
2008-02-15 07:35:00,0.74335,0.7434,0.7433,0.7434,302800000.0
2008-02-15 07:40:00,0.7434,0.74345,0.74325,0.74345,119600000.0
2008-02-15 07:45:00,0.7434,0.7435,0.7433,0.7434,216800000.0
2008-02-15 07:50:00,0.7434,0.7434,0.74315,0.7432,192800000.0
2008-02-15 07:55:00,0.7432,0.7434,0.74315,0.7433,460599999.0
2008-02-15 08:00:00,0.7433,0.74335,0.74305,0.7432,473300000.0
2008-02-15 08:05:00,0.7432,0.7433,0.7431,0.74315,190300000.0
2008-02-15 08:10:00,0.74315,0.7432,0.74305,0.7432,211100001.0
2008-02-15 08:15:00,0.7432,0.7432,0.74305,0.7431,149600000.0
2008-02-15 08:20:00,0.7431,0.7431,0.743,0.74305,566599999.0
2008-02-15 08:25:00,0.74305,0.74325,0.74305,0.74325,174600000.0
2008-02-15 08:30:00,0.74325,0.7434,0.74315,0.74325,295900000.0
2008-02-15 08:35:00,0.74325,0.7437,0.74325,0.74345,478700000.0
2008-02-15 08:40:00,0.7434,0.7434,0.74305,0.7432,412000000.0
2008-02-15 08:45:00,0.7432,0.74355,0.7432,0.7434,297500000.0
2008-02-15 08:50:00,0.7434,0.74445,0.7433,0.74365,585200000.0
2008-02-15 08:55:00,0.74365,0.7438,0.74355,0.74365,229500000.0
2008-02-15 09:00:00,0.7437,0.74385,0.7436,0.74375,441100000.0
2008-02-15 09:05:00,0.74375,0.74405,0.7437,0.744,453900000.0
2008-02-15 09:10:00,0.744,0.744,0.7433,0.7436,317000000.0
2008-02-15 09:15:00,0.7436,0.74375,0.7435,0.7436,432800000.0
2008-02-15 09:20:00,0.7436,0.74375,0.74345,0.7437,276700000.0
2008-02-15 09:25:00,0.7437,0.74385,0.74355,0.74385,319400000.0
2008-02-15 09:30:00,0.74385,0.7439,0.7436,0.7437,504500000.0
2008-02-15 09:35:00,0.7437,0.74375,0.74335,0.7435,369300000.0
2008-02-15 09:40:00,0.7435,0.7439,0.7435,0.74385,685000003.0
2008-02-15 09:45:00,0.74385,0.74445,0.74375,0.7443,1761999999.0
2008-02-15 09:50:00,0.7443,0.7443,0.7441,0.7442,1475499999.0
2008-02-15 09:55:00,0.7442,0.7447,0.74415,0.7447,1116699998.0
2008-02-15 10:00:00,0.7447,0.745,0.74465,0.74475,2119200007.0
2008-02-15 10:05:00,0.7448,0.7449,0.7446,0.7447,1635800005.0
2008-02-15 10:10:00,0.7447,0.7447,0.74455,0.7446,859900000.0
2008-02-15 10:15:00,0.7446,0.7446,0.74435,0.74445,1450700005.0
2008-02-15 10:20:00,0.74445,0.7447,0.7444,0.7447,519300000.0
2008-02-15 10:25:00,0.7447,0.7448,0.7446,0.7448,647800000.0
2008-02-15 10:30:00,0.7448,0.7448,0.7445,0.74455,1181900000.0
2008-02-15 10:35:00,0.7445,0.7446,0.74445,0.74455,1730100001.0
2008-02-15 10:40:00,0.74455,0.7449,0.74455,0.7449,1468300002.0
2008-02-15 10:45:00,0.7449,0.7454,0.74485,0.74535,1849200002.0
2008-02-15 10:50:00,0.74535,0.7455,0.7451,0.7451,1959600001.0
2008-02-15 10:55:00,0.7451,0.7452,0.745,0.7451,1415900005.0
2008-02-15 11:00:00,0.7451,0.7452,0.74495,0.745,1966200010.0
2008-02-15 11:05:00,0.745,0.74505,0.7448,0.7449,1460100000.0
2008-02-15 11:10:00,0.7449,0.7456,0.7449,0.7455,873299999.0
2008-02-15 11:15:00,0.7455,0.74585,0.7455,0.74585,1314400000.0
2008-02-15 11:20:00,0.7458,0.7461,0.74575,0.7458,784200000.0
2008-02-15 11:25:00,0.7458,0.746,0.7458,0.746,932400002.0
2008-02-15 11:30:00,0.746,0.7462,0.7458,0.7462,1263500001.0
2008-02-15 11:35:00,0.7462,0.74655,0.74615,0.7464,1365899999.0
2008-02-15 11:40:00,0.7464,0.74645,0.74625,0.7463,1399500000.0
2008-02-15 11:45:00,0.7463,0.74715,0.7463,0.7471,1595700000.0
2008-02-15 11:50:00,0.74705,0.7473,0.7469,0.7471,1402800000.0
2008-02-15 11:55:00,0.7471,0.74725,0.7468,0.7472,1539200000.0
2008-02-15 12:00:00,0.74715,0.7474,0.7471,0.74725,2886900001.0
2008-02-15 12:05:00,0.74725,0.7474,0.74725,0.7474,3276900005.0
2008-02-15 12:10:00,0.7474,0.748,0.7474,0.74765,1143650000.0
2008-02-15 12:15:00,0.74765,0.74825,0.7475,0.74805,802400000.0
2008-02-15 12:20:00,0.74805,0.7484,0.7479,0.74815,3615299815.0
2008-02-15 12:25:00,0.74815,0.74835,0.748,0.7483,3678900013.0
2008-02-15 12:30:00,0.7483,0.7487,0.7483,0.7486,3828100006.0
2008-02-15 12:35:00,0.7486,0.7488,0.7483,0.7484,3755400010.0
2008-02-15 12:40:00,0.7484,0.74895,0.7483,0.7483,3192599996.0
2008-02-15 12:45:00,0.7483,0.7484,0.74825,0.74825,3366399993.0
2008-02-15 12:50:00,0.74825,0.74845,0.748,0.748,3786049998.0
2008-02-15 12:55:00,0.748,0.7483,0.748,0.748,3064400019.0
2008-02-15 13:00:00,0.748,0.74805,0.74775,0.74775,3982500002.0
2008-02-15 13:05:00,0.74775,0.74785,0.7476,0.7478,1834899999.0
2008-02-15 13:10:00,0.7478,0.7483,0.7478,0.7483,2530199999.0
2008-02-15 13:15:00,0.7483,0.74875,0.74825,0.7485,3201549995.0
2008-02-15 13:20:00,0.74845,0.7485,0.7481,0.7482,2457600007.0
2008-02-15 13:25:00,0.7482,0.7483,0.74805,0.74825,1088350000.0
2008-02-15 13:30:00,0.74825,0.7483,0.7481,0.7483,2534090000.0
2008-02-15 13:35:00,0.7483,0.7483,0.74795,0.74795,2431900000.0
2008-02-15 13:40:00,0.74795,0.7481,0.74795,0.7481,3311599981.0
2008-02-15 13:45:00,0.7481,0.74825,0.748,0.7482,2103000000.0
2008-02-15 13:50:00,0.7482,0.7485,0.74815,0.7485,2502500004.0
2008-02-15 13:55:00,0.7485,0.7485,0.7483,0.7483,3545500013.0
2008-02-15 14:00:00,0.7483,0.7484,0.74815,0.74835,3769800003.0
2008-02-15 14:05:00,0.74835,0.7485,0.7481,0.7481,4133774981.0
2008-02-15 14:10:00,0.7481,0.74835,0.74805,0.74805,2619700006.0
2008-02-15 14:15:00,0.74805,0.74825,0.74795,0.7481,2717100000.0
2008-02-15 14:20:00,0.7481,0.7482,0.74785,0.74785,1235900000.0
2008-02-15 14:25:00,0.74785,0.7479,0.7474,0.7475,2599199998.0
2008-02-15 14:30:00,0.7475,0.7477,0.7473,0.7476,1514300000.0
2008-02-15 14:35:00,0.7476,0.7481,0.7476,0.7478,448000000.0
2008-02-15 14:40:00,0.7478,0.7481,0.7478,0.748,811500000.0
2008-02-15 14:45:00,0.748,0.7482,0.7479,0.7482,686200000.0
2008-02-15 14:50:00,0.7482,0.7483,0.7481,0.7481,216100000.0
2008-02-15 14:55:00,0.7481,0.7482,0.7476,0.7477,1135600000.0
2008-02-15 15:00:00,0.74765,0.7482,0.7474,0.7481,1783000020.0
2008-02-15 15:05:00,0.7481,0.7483,0.7478,0.748,1302900007.0
2008-02-15 15:10:00,0.748,0.7481,0.7477,0.74785,741700004.0
2008-02-15 15:15:00,0.74785,0.748,0.7478,0.748,571000000.0
2008-02-15 15:20:00,0.748,0.7482,0.7479,0.7479,1018200001.0
2008-02-15 15:25:00,0.7479,0.74795,0.74775,0.74775,1424900001.0
2008-02-15 15:30:00,0.74775,0.748,0.7476,0.7477,2054200004.0
2008-02-15 15:35:00,0.7477,0.7489,0.7477,0.7486,1365300005.0
2008-02-15 15:40:00,0.74855,0.7487,0.7485,0.7487,1711399999.0
2008-02-15 15:45:00,0.7487,0.7487,0.7483,0.7483,1169899994.0
2008-02-15 15:50:00,0.7483,0.7485,0.7483,0.7483,1392599996.0
2008-02-15 15:55:00,0.74835,0.7486,0.7481,0.74815,1957799995.0
2008-02-15 16:00:00,0.74825,0.7483,0.748,0.7481,1037100004.0
2008-02-15 16:05:00,0.7481,0.7482,0.7479,0.748,623400000.0
2008-02-15 16:10:00,0.748,0.7482,0.748,0.7481,413050000.0
2008-02-15 16:15:00,0.7481,0.7482,0.748,0.7482,766199997.0
2008-02-15 16:20:00,0.7482,0.7483,0.7481,0.7481,496825000.0
2008-02-15 16:25:00,0.7481,0.7482,0.74805,0.7481,304750000.0
2008-02-15 16:30:00,0.7481,0.7482,0.748,0.7481,467999998.0
2008-02-15 16:35:00,0.7481,0.7482,0.74785,0.7479,1296799995.0
2008-02-15 16:40:00,0.7479,0.74835,0.7479,0.748,783899999.0
2008-02-15 16:45:00,0.748,0.7481,0.7475,0.7476,1719350001.0
2008-02-15 16:50:00,0.7476,0.7477,0.7475,0.74755,1529699995.0
2008-02-15 16:55:00,0.74755,0.7479,0.7475,0.74775,3406500024.0
2008-02-15 17:00:00,0.74775,0.7483,0.74765,0.7481,1814425001.0
2008-02-15 17:05:00,0.7481,0.7483,0.74795,0.7482,1399999996.0
2008-02-15 17:10:00,0.7482,0.7482,0.748,0.74815,1502600000.0
2008-02-15 17:15:00,0.74815,0.7482,0.7475,0.7475,1952599997.0
2008-02-15 17:20:00,0.7475,0.74775,0.74745,0.7477,1331000001.0
2008-02-15 17:25:00,0.7477,0.7478,0.7475,0.7478,1295399998.0
2008-02-15 17:30:00,0.7478,0.74795,0.74745,0.7479,1761900003.0
2008-02-15 17:35:00,0.7479,0.748,0.74765,0.7478,1266099999.0
2008-02-15 17:40:00,0.7478,0.7481,0.7477,0.7481,507600000.0
2008-02-15 17:45:00,0.7481,0.7484,0.7481,0.7483,2107899988.0
2008-02-15 17:50:00,0.7483,0.74835,0.7482,0.7483,1621899997.0
2008-02-15 17:55:00,0.7483,0.7486,0.7483,0.7483,1496299994.0
2008-02-15 18:00:00,0.7483,0.7484,0.7482,0.7482,1258199999.0
2008-02-15 18:05:00,0.7482,0.7482,0.7481,0.7482,313699999.0
2008-02-15 18:10:00,0.7482,0.7483,0.7481,0.7482,783700000.0
2008-02-15 18:15:00,0.7482,0.7483,0.74805,0.7483,639200001.0
2008-02-15 18:20:00,0.7483,0.7485,0.74825,0.74835,2150000001.0
2008-02-15 18:25:00,0.74835,0.74865,0.74835,0.7484,1175800011.0
2008-02-15 18:30:00,0.7484,0.74845,0.7483,0.7483,1426600016.0
2008-02-15 18:35:00,0.7483,0.7483,0.74815,0.74825,1881500001.0
2008-02-15 18:40:00,0.7483,0.7484,0.748,0.7482,726000000.0
2008-02-15 18:45:00,0.7482,0.7483,0.74815,0.7483,1591399985.0
2008-02-15 18:50:00,0.7483,0.7483,0.74795,0.748,1341199999.0
2008-02-15 18:55:00,0.748,0.74815,0.7478,0.7481,1125799993.0
2008-02-15 19:00:00,0.7481,0.7482,0.74795,0.748,719400000.0
2008-02-15 19:05:00,0.748,0.7481,0.7479,0.748,289500000.0
2008-02-15 19:10:00,0.748,0.7481,0.748,0.7481,741900000.0
2008-02-15 19:15:00,0.7481,0.7483,0.748,0.7482,678500001.0
2008-02-15 19:20:00,0.7482,0.7483,0.7482,0.7483,663900023.0
2008-02-15 19:25:00,0.7483,0.7485,0.74825,0.7485,815099992.0
2008-02-15 19:30:00,0.7485,0.7486,0.74835,0.7485,1208600003.0
2008-02-15 19:35:00,0.7485,0.7485,0.74835,0.7485,2629100003.0
2008-02-15 19:40:00,0.7485,0.7485,0.74835,0.7484,2344699984.0
2008-02-15 19:45:00,0.7484,0.7487,0.74835,0.7486,1360467829.0
2008-02-15 19:50:00,0.7486,0.7487,0.7486,0.7486,536200000.0
2008-02-15 19:55:00,0.7486,0.7489,0.7486,0.7489,1729400018.0
2008-02-15 20:00:00,0.74885,0.749,0.7487,0.7488,922900009.0
2008-02-15 20:05:00,0.7488,0.7489,0.7487,0.74875,325500000.0
2008-02-15 20:10:00,0.74875,0.7488,0.74865,0.74865,1771900003.0
2008-02-15 20:15:00,0.74865,0.74865,0.74835,0.74835,2768300014.0
2008-02-15 20:20:00,0.74835,0.7485,0.74835,0.74845,2079800006.0
2008-02-15 20:25:00,0.74845,0.7485,0.7484,0.7484,1628600000.0
2008-02-15 20:30:00,0.7484,0.7485,0.7484,0.7485,78500000.0
2008-02-15 20:35:00,0.7485,0.7485,0.7484,0.7485,624700000.0
2008-02-15 20:40:00,0.7485,0.7486,0.7485,0.7485,278300000.0
2008-02-15 20:45:00,0.7485,0.7485,0.7483,0.74835,2069600006.0
2008-02-15 20:50:00,0.74835,0.7485,0.74835,0.7485,2701400027.0
2008-02-15 20:55:00,0.7485,0.7485,0.74835,0.7485,588000005.0
2008-02-15 21:00:00,0.7485,0.7486,0.74835,0.7486,1563400001.0
2008-02-15 21:05:00,0.7486,0.74885,0.7486,0.7487,994200000.0
2008-02-15 21:10:00,0.7487,0.7488,0.74835,0.74835,1118400001.0
2008-02-15 21:15:00,0.74835,0.7487,0.74835,0.7487,605500000.0
2008-02-15 21:20:00,0.7487,0.7487,0.74835,0.7484,1003200003.0
2008-02-15 21:25:00,0.7484,0.7485,0.74835,0.7484,1802000058.0
2008-02-15 21:30:00,0.7484,0.74855,0.74835,0.74855,751399995.0
2008-02-15 21:35:00,0.7485,0.7487,0.7485,0.7487,566100000.0
2008-02-15 21:40:00,0.7487,0.7488,0.7486,0.74865,475400000.0
2008-02-15 21:45:00,0.74865,0.74875,0.74865,0.74865,445600000.0
2008-02-15 21:50:00,0.74865,0.7487,0.74855,0.7486,575600000.0
2008-02-15 21:55:00,0.7486,0.7486,0.74855,0.7486,200700000.0
2008-02-15 22:00:00,0.7486,0.7487,0.7485,0.7486,513700000.0
2008-02-15 22:05:00,0.7486,0.7488,0.7486,0.7487,525200000.0
2008-02-15 22:10:00,0.7487,0.7489,0.7487,0.7489,401700000.0
2008-02-15 22:15:00,0.7489,0.749,0.7488,0.7488,414000000.0
2008-02-15 22:20:00,0.7488,0.7489,0.7488,0.7488,1744200000.0
2008-02-15 22:25:00,0.7488,0.7488,0.7488,0.7488,35400000.0
2008-02-15 22:30:00,0.7488,0.7489,0.7488,0.7489,815100000.0
2008-02-15 22:35:00,0.7489,0.7489,0.7487,0.74885,869299996.0
2008-02-15 22:40:00,0.74885,0.7489,0.74875,0.74875,989600000.0
2008-02-15 22:45:00,0.74875,0.74915,0.74875,0.749,4325799983.0
2008-02-15 22:50:00,0.749,0.749,0.7485,0.74855,4504199982.0
2008-02-15 22:55:00,0.74855,0.74865,0.7485,0.7486,1908099998.0
2008-02-15 23:00:00,0.7486,0.7486,0.74831,0.7484,1482399995.0
2008-02-15 23:05:00,0.7484,0.74849,0.74835,0.7484,516899995.0
2008-02-15 23:10:00,0.7484,0.74851,0.74837,0.74838,884499999.0
2008-02-15 23:15:00,0.7484,0.74845,0.74807,0.74807,458199997.0
2008-02-15 23:20:00,0.74808,0.74842,0.74807,0.74835,525300003.0
2008-02-15 23:25:00,0.74835,0.74835,0.74829,0.74832,475899999.0
2008-02-15 23:30:00,0.74826,0.74848,0.74811,0.74845,703700000.0
2008-02-15 23:35:00,0.7485,0.74854,0.74845,0.74845,632999996.0
2008-02-15 23:40:00,0.74845,0.74849,0.74839,0.74843,562300000.0
2008-02-15 23:45:00,0.74843,0.74843,0.74835,0.7484,683800000.0
2008-02-15 23:50:00,0.7484,0.74843,0.74835,0.74835,638499997.0
2008-02-15 23:55:00,0.74833,0.74837,0.74797,0.74808,870499992.0
2008-02-18 00:00:00,0.74982,0.74984,0.74947,0.7495,819599996.0
2008-02-18 00:05:00,0.74949,0.74959,0.74926,0.74942,585799998.0
2008-02-18 00:10:00,0.74957,0.74958,0.74934,0.7494,992700001.0
2008-02-18 00:15:00,0.7494,0.7496,0.7492,0.7496,7910800000.0
2008-02-18 00:20:00,0.7493,0.7494,0.7493,0.7494,7027200000.0
2008-02-18 00:25:00,0.7494,0.7494,0.7494,0.7494,106600000.0
2008-02-18 00:30:00,0.7494,0.7495,0.7492,0.7494,3864100027.0
2008-02-18 00:35:00,0.7494,0.7495,0.7493,0.7495,7320300110.0
2008-02-18 00:40:00,0.7493,0.7495,0.7492,0.7493,4387100000.0
2008-02-18 00:45:00,0.7493,0.7493,0.7493,0.7493,5636100060.0
2008-02-18 00:50:00,0.7493,0.7494,0.7493,0.7494,4756300084.0
2008-02-18 00:55:00,0.7494,0.7495,0.7494,0.7495,2811600000.0
2008-02-18 01:00:00,0.7495,0.7497,0.7495,0.7497,3279200000.0
2008-02-18 01:05:00,0.7497,0.7497,0.74945,0.74945,1832400000.0
2008-02-18 01:10:00,0.74945,0.7496,0.7485,0.7496,8095400000.0
2008-02-18 01:15:00,0.7496,0.7496,0.7495,0.74955,5435000009.0
2008-02-18 01:20:00,0.74955,0.74965,0.74955,0.7496,3965900000.0
2008-02-18 01:25:00,0.7496,0.7496,0.7493,0.7493,4369300000.0
2008-02-18 01:30:00,0.7493,0.7494,0.7492,0.74935,5523000002.0
2008-02-18 01:35:00,0.74935,0.7494,0.7492,0.7494,2028000001.0
2008-02-18 01:40:00,0.7494,0.7495,0.7491,0.74915,1740100008.0
2008-02-18 01:45:00,0.74915,0.7494,0.74915,0.74935,3980200064.0
2008-02-18 01:50:00,0.74935,0.7495,0.74925,0.7493,785500000.0
2008-02-18 01:55:00,0.7493,0.7494,0.7491,0.74915,1504699998.0
2008-02-18 02:00:00,0.74915,0.74935,0.7489,0.749,265600000.0
2008-02-18 02:05:00,0.749,0.749,0.7488,0.7488,180800000.0
2008-02-18 02:10:00,0.7488,0.7488,0.74845,0.7486,393500000.0
2008-02-18 02:15:00,0.7486,0.7486,0.7484,0.7486,447900000.0
2008-02-18 02:20:00,0.7486,0.7487,0.7485,0.7486,215900000.0
2008-02-18 02:25:00,0.7486,0.7487,0.7486,0.7486,142300000.0
2008-02-18 02:30:00,0.7486,0.7487,0.74855,0.7486,190800000.0
2008-02-18 02:35:00,0.7486,0.7486,0.74825,0.7484,1294000001.0
2008-02-18 02:40:00,0.7484,0.7487,0.74825,0.74855,2165499981.0
2008-02-18 02:45:00,0.74855,0.7487,0.7485,0.7485,188500000.0
2008-02-18 02:50:00,0.7485,0.7486,0.74825,0.7483,1647199998.0
2008-02-18 02:55:00,0.7483,0.7486,0.7483,0.7486,910100008.0
2008-02-18 03:00:00,0.7486,0.7486,0.74845,0.7485,178100000.0
2008-02-18 03:05:00,0.7485,0.74865,0.74845,0.74865,501000002.0
2008-02-18 03:10:00,0.74865,0.7492,0.7486,0.7492,693600000.0
2008-02-18 03:15:00,0.7492,0.7492,0.74905,0.7491,319200004.0
2008-02-18 03:20:00,0.7491,0.7492,0.7491,0.7491,109400000.0
2008-02-18 03:25:00,0.7491,0.7492,0.74905,0.7491,335100000.0
2008-02-18 03:30:00,0.7491,0.7492,0.7491,0.7491,130500000.0
2008-02-18 03:35:00,0.7491,0.7492,0.749,0.749,242600000.0
2008-02-18 03:40:00,0.749,0.7491,0.7488,0.7488,1287199996.0
2008-02-18 03:45:00,0.7488,0.7491,0.7488,0.7491,576900000.0
2008-02-18 03:50:00,0.7491,0.7491,0.749,0.749,96000000.0
2008-02-18 03:55:00,0.749,0.749,0.7488,0.7489,380799999.0
2008-02-18 04:00:00,0.7489,0.74895,0.7486,0.7487,533000000.0
2008-02-18 04:05:00,0.7487,0.7488,0.7487,0.7488,144000000.0
2008-02-18 04:10:00,0.7488,0.7488,0.74875,0.7488,787899997.0
2008-02-18 04:15:00,0.7488,0.7488,0.74875,0.74875,663800000.0
2008-02-18 04:20:00,0.74875,0.74885,0.74875,0.7488,159500000.0
2008-02-18 04:25:00,0.7488,0.7488,0.74875,0.74875,1230999992.0
2008-02-18 04:30:00,0.74875,0.74875,0.74875,0.74875,1932499984.0
2008-02-18 04:35:00,0.74875,0.74885,0.7486,0.7487,1001199998.0
2008-02-18 04:40:00,0.7487,0.7488,0.74865,0.7487,394200000.0
2008-02-18 04:45:00,0.74865,0.74875,0.7486,0.74865,600300000.0
2008-02-18 04:50:00,0.74865,0.74875,0.7486,0.7487,676000000.0
2008-02-18 04:55:00,0.7487,0.7487,0.74825,0.7484,1310999997.0
2008-02-18 05:00:00,0.7484,0.7485,0.7483,0.7485,698100000.0
2008-02-18 05:05:00,0.7485,0.7486,0.74835,0.7485,318400000.0
2008-02-18 05:10:00,0.7485,0.7485,0.7484,0.7485,712000000.0
2008-02-18 05:15:00,0.7485,0.7485,0.7483,0.74835,460300000.0
2008-02-18 05:20:00,0.74835,0.7484,0.74825,0.7483,853700001.0
2008-02-18 05:25:00,0.7483,0.7485,0.7483,0.7484,210500000.0
2008-02-18 05:30:00,0.7484,0.7488,0.74835,0.7487,291100000.0
2008-02-18 05:35:00,0.7487,0.7487,0.7486,0.7486,180600000.0
2008-02-18 05:40:00,0.7486,0.7486,0.7484,0.7484,437100000.0
2008-02-18 05:45:00,0.7484,0.7485,0.74835,0.7484,229200000.0
2008-02-18 05:50:00,0.7484,0.7485,0.74835,0.7485,412900000.0
2008-02-18 05:55:00,0.7485,0.7485,0.74845,0.74845,278200000.0
2008-02-18 06:00:00,0.74845,0.7485,0.7483,0.7484,509100000.0
2008-02-18 06:05:00,0.7484,0.7485,0.7483,0.7484,1511900000.0
2008-02-18 06:10:00,0.7484,0.7485,0.74825,0.7484,1037400000.0
2008-02-18 06:15:00,0.7484,0.7484,0.7483,0.74835,510799997.0
2008-02-18 06:20:00,0.74835,0.7484,0.7483,0.74835,52000000.0
2008-02-18 06:25:00,0.74835,0.7484,0.74825,0.74825,367850000.0
2008-02-18 06:30:00,0.7483,0.7485,0.74825,0.74835,1132040000.0
2008-02-18 06:35:00,0.74835,0.7485,0.7483,0.74835,1880900000.0
2008-02-18 06:40:00,0.74835,0.7484,0.74835,0.74835,907600000.0
2008-02-18 06:45:00,0.74835,0.7485,0.74835,0.74835,930200000.0
2008-02-18 06:50:00,0.74835,0.7484,0.748,0.7483,551430000.0
2008-02-18 06:55:00,0.7483,0.7484,0.74825,0.7483,101100000.0
2008-02-18 07:00:00,0.7483,0.7483,0.7482,0.74825,109900000.0
2008-02-18 07:05:00,0.74825,0.7483,0.7482,0.7482,332800000.0
2008-02-18 07:10:00,0.7482,0.7484,0.74815,0.7482,812500001.0
2008-02-18 07:15:00,0.7482,0.74835,0.7478,0.7479,594600000.0
2008-02-18 07:20:00,0.7479,0.748,0.7479,0.748,194000000.0
2008-02-18 07:25:00,0.748,0.748,0.7478,0.7479,285999999.0
2008-02-18 07:30:00,0.7479,0.748,0.7479,0.7479,240000000.0
2008-02-18 07:35:00,0.7479,0.748,0.74785,0.7479,256900000.0
2008-02-18 07:40:00,0.7479,0.748,0.74785,0.7479,863399999.0
2008-02-18 07:45:00,0.7479,0.74815,0.74785,0.7481,572000000.0
2008-02-18 07:50:00,0.7481,0.74825,0.7481,0.7481,407000000.0
2008-02-18 07:55:00,0.7481,0.7481,0.7479,0.748,369000000.0
2008-02-18 08:00:00,0.748,0.7481,0.748,0.7481,519200000.0
2008-02-18 08:05:00,0.7481,0.7482,0.748,0.7481,280500000.0
2008-02-18 08:10:00,0.7481,0.7482,0.7481,0.74815,582700000.0
2008-02-18 08:15:00,0.74815,0.7483,0.7481,0.7483,738600000.0
2008-02-18 08:20:00,0.7483,0.7483,0.7482,0.7483,108300000.0
2008-02-18 08:25:00,0.7483,0.7483,0.7482,0.7483,178800000.0
2008-02-18 08:30:00,0.7483,0.74835,0.74825,0.7483,146200000.0
2008-02-18 08:35:00,0.7483,0.7485,0.7483,0.74835,2420299990.0
2008-02-18 08:40:00,0.74835,0.7486,0.74835,0.7486,979100000.0
2008-02-18 08:45:00,0.7486,0.7487,0.74855,0.7486,197700000.0
2008-02-18 08:50:00,0.7486,0.749,0.7486,0.74895,345800000.0
2008-02-18 08:55:00,0.749,0.7493,0.749,0.7493,595700000.0
2008-02-18 09:00:00,0.7493,0.7499,0.74925,0.7497,1325800004.0
2008-02-18 09:05:00,0.7497,0.7497,0.7496,0.7496,347000000.0
2008-02-18 09:10:00,0.7496,0.74965,0.7493,0.7495,867600000.0
2008-02-18 09:15:00,0.7495,0.7496,0.7495,0.7496,410400000.0
2008-02-18 09:20:00,0.7496,0.7496,0.7495,0.7496,309900000.0
2008-02-18 09:25:00,0.7496,0.7496,0.7493,0.7493,709300000.0
2008-02-18 09:30:00,0.7493,0.7504,0.7493,0.7503,2905499974.0
2008-02-18 09:35:00,0.7503,0.75115,0.7503,0.7507,2892599999.0
2008-02-18 09:40:00,0.7507,0.75095,0.7506,0.7509,2253500000.0
2008-02-18 09:45:00,0.7509,0.7509,0.75065,0.7508,2296000000.0
2008-02-18 09:50:00,0.7508,0.7521,0.7508,0.75195,3128300003.0
2008-02-18 09:55:00,0.75195,0.7521,0.7516,0.7519,3558399998.0
2008-02-18 10:00:00,0.7519,0.7519,0.7512,0.75125,1387199998.0
2008-02-18 10:05:00,0.75125,0.7516,0.7512,0.7515,1763200002.0
2008-02-18 10:10:00,0.75145,0.7516,0.7514,0.7516,1237099990.0
2008-02-18 10:15:00,0.7516,0.75175,0.75145,0.75145,3726099981.0
2008-02-18 10:20:00,0.75145,0.7515,0.7512,0.7513,2831799983.0
2008-02-18 10:25:00,0.7513,0.7513,0.7506,0.75065,2701800011.0
2008-02-18 10:30:00,0.75065,0.751,0.75055,0.7509,2455199999.0
2008-02-18 10:35:00,0.7509,0.7509,0.75015,0.7502,3277600002.0
2008-02-18 10:40:00,0.7502,0.75045,0.75005,0.75035,3190599999.0
2008-02-18 10:45:00,0.75035,0.7508,0.7501,0.75075,3815200012.0
2008-02-18 10:50:00,0.75075,0.75085,0.74995,0.75025,4304000007.0
2008-02-18 10:55:00,0.75025,0.75055,0.7502,0.7504,4718400000.0
2008-02-18 11:00:00,0.7504,0.75045,0.75035,0.7504,1500100002.0
2008-02-18 11:05:00,0.7504,0.7505,0.7504,0.7504,2294900000.0
2008-02-18 11:10:00,0.7504,0.7505,0.75025,0.7503,1761200001.0
2008-02-18 11:15:00,0.7503,0.75035,0.75005,0.7502,1011300000.0
2008-02-18 11:20:00,0.7502,0.7503,0.74985,0.7501,2061500001.0
2008-02-18 11:25:00,0.7501,0.75015,0.7494,0.7495,4385200016.0
2008-02-18 11:30:00,0.7495,0.7499,0.7494,0.7498,2941500004.0
2008-02-18 11:35:00,0.7498,0.75005,0.7498,0.7498,2770399999.0
2008-02-18 11:40:00,0.7498,0.7498,0.74925,0.7493,2520500032.0
2008-02-18 11:45:00,0.7493,0.7496,0.74925,0.7496,2958800025.0
2008-02-18 11:50:00,0.7496,0.75,0.7495,0.7499,2050700004.0
2008-02-18 11:55:00,0.7499,0.75015,0.7499,0.75005,3152600022.0
2008-02-18 12:00:00,0.75005,0.7503,0.75,0.7501,3172200031.0
2008-02-18 12:05:00,0.7501,0.75025,0.7501,0.7502,3302400009.0
2008-02-18 12:10:00,0.7502,0.7503,0.75015,0.7502,1592500003.0
2008-02-18 12:15:00,0.7502,0.7502,0.7501,0.7501,1168700000.0
2008-02-18 12:20:00,0.7501,0.75015,0.74985,0.75,1011900005.0
2008-02-18 12:25:00,0.75,0.75,0.7497,0.7498,2400700019.0
2008-02-18 12:30:00,0.7498,0.7501,0.74975,0.7501,1507600000.0
2008-02-18 12:35:00,0.7501,0.7502,0.74985,0.7499,3117650012.0
2008-02-18 12:40:00,0.7499,0.7502,0.7499,0.7502,1225399999.0
2008-02-18 12:45:00,0.7502,0.75025,0.75005,0.7501,886199998.0
2008-02-18 12:50:00,0.7501,0.7502,0.7501,0.7501,828100000.0
2008-02-18 12:55:00,0.7501,0.7502,0.75,0.75015,3537699987.0
2008-02-18 13:00:00,0.75015,0.75045,0.7501,0.7502,3900900014.0
2008-02-18 13:05:00,0.7502,0.75025,0.7501,0.7501,1671500006.0
2008-02-18 13:10:00,0.7501,0.7502,0.75005,0.7502,1198400001.0
2008-02-18 13:15:00,0.7502,0.7502,0.75005,0.7502,2098600019.0
2008-02-18 13:20:00,0.7502,0.75065,0.7502,0.75035,2052600000.0
2008-02-18 13:25:00,0.75035,0.7506,0.75015,0.75015,4510199988.0
2008-02-18 13:30:00,0.75015,0.7503,0.7501,0.7502,2614799999.0
2008-02-18 13:35:00,0.7502,0.7502,0.7497,0.75,1909000007.0
2008-02-18 13:40:00,0.75,0.7505,0.74995,0.75045,8565700195.0
2008-02-18 13:45:00,0.75045,0.75045,0.75035,0.7504,2950099978.0
2008-02-18 13:50:00,0.7504,0.7506,0.7504,0.75055,2464600005.0
2008-02-18 13:55:00,0.75055,0.75055,0.75035,0.75035,2750600000.0
2008-02-18 14:00:00,0.75035,0.7504,0.75025,0.75025,1412400022.0
2008-02-18 14:05:00,0.75025,0.7504,0.7502,0.7503,2959500016.0
2008-02-18 14:10:00,0.7503,0.7503,0.75,0.75,1601200004.0
2008-02-18 14:15:00,0.75,0.75025,0.75,0.7502,2624600026.0
2008-02-18 14:20:00,0.7502,0.7502,0.75,0.7501,1504699998.0
2008-02-18 14:25:00,0.7501,0.75015,0.75,0.75005,1759100006.0
2008-02-18 14:30:00,0.75005,0.7502,0.75005,0.7501,2443200003.0
2008-02-18 14:35:00,0.7501,0.7501,0.75,0.7501,1301400000.0
2008-02-18 14:40:00,0.7501,0.7502,0.74995,0.75005,2873400005.0
2008-02-18 14:45:00,0.75005,0.7503,0.74995,0.7502,1714500001.0
2008-02-18 14:50:00,0.7502,0.7503,0.7501,0.7503,1475500002.0
2008-02-18 14:55:00,0.7503,0.75065,0.7503,0.7505,2183400005.0
2008-02-18 15:00:00,0.7505,0.7506,0.75045,0.75045,3204000007.0
2008-02-18 15:05:00,0.75045,0.75045,0.7502,0.7503,2755300004.0
2008-02-18 15:10:00,0.7503,0.75055,0.75015,0.7502,3003199998.0
2008-02-18 15:15:00,0.75025,0.7503,0.75,0.7501,2106600004.0
2008-02-18 15:20:00,0.7501,0.75015,0.75,0.75,1802200005.0
2008-02-18 15:25:00,0.75,0.7502,0.75,0.7501,2588100008.0
2008-02-18 15:30:00,0.7501,0.7502,0.75,0.7501,2248599999.0
2008-02-18 15:35:00,0.7501,0.75025,0.75,0.7502,978200004.0
2008-02-18 15:40:00,0.7502,0.75025,0.7501,0.7501,1491900006.0
2008-02-18 15:45:00,0.7501,0.75025,0.75005,0.7501,985600001.0
2008-02-18 15:50:00,0.7501,0.7501,0.7499,0.75,2103700027.0
2008-02-18 15:55:00,0.75,0.75005,0.74965,0.74965,376199999.0
2008-02-18 16:00:00,0.7496,0.7499,0.74955,0.7496,2543900006.0
2008-02-18 16:05:00,0.7496,0.7499,0.74955,0.7498,3069999998.0
2008-02-18 16:10:00,0.7498,0.7498,0.74935,0.7497,700200000.0
2008-02-18 16:15:00,0.7497,0.7501,0.7497,0.75,1382499995.0
2008-02-18 16:20:00,0.75,0.75,0.7498,0.7498,3194700000.0
2008-02-18 16:25:00,0.7498,0.74995,0.7498,0.7499,4088400012.0
2008-02-18 16:30:00,0.7499,0.7502,0.7499,0.7502,948499998.0
2008-02-18 16:35:00,0.7502,0.7504,0.75015,0.7502,889600000.0
2008-02-18 16:40:00,0.7502,0.7504,0.7502,0.7503,1028100000.0
2008-02-18 16:45:00,0.7503,0.75055,0.7503,0.7504,968399998.0
2008-02-18 16:50:00,0.7504,0.75055,0.7503,0.7505,1286800000.0
2008-02-18 16:55:00,0.75055,0.7509,0.7505,0.7508,1734600000.0
2008-02-18 17:00:00,0.7508,0.7509,0.7506,0.7507,2909699997.0
2008-02-18 17:05:00,0.7507,0.751,0.75065,0.7509,2600700000.0
2008-02-18 17:10:00,0.7509,0.75095,0.75065,0.75065,2027800000.0
2008-02-18 17:15:00,0.75065,0.75115,0.7506,0.7511,1731400002.0
2008-02-18 17:20:00,0.7511,0.7513,0.7506,0.7506,1861800002.0
2008-02-18 17:25:00,0.7506,0.7509,0.7505,0.75065,2152150001.0
2008-02-18 17:30:00,0.75065,0.7507,0.7504,0.7504,1379100008.0
2008-02-18 17:35:00,0.7504,0.75055,0.75035,0.7504,936700000.0
2008-02-18 17:40:00,0.7504,0.7506,0.75035,0.7506,4068599956.0
2008-02-18 17:45:00,0.7506,0.75075,0.75045,0.7507,1115400003.0
2008-02-18 17:50:00,0.7507,0.7507,0.75045,0.7506,1432499995.0
2008-02-18 17:55:00,0.7506,0.7507,0.75045,0.7506,2304599994.0
2008-02-18 18:00:00,0.7506,0.7507,0.75045,0.7505,1489599982.0
2008-02-18 18:05:00,0.7505,0.7505,0.7504,0.7504,246600000.0
2008-02-18 18:10:00,0.7504,0.7505,0.7504,0.7505,609400000.0
2008-02-18 18:15:00,0.7505,0.7506,0.7504,0.7505,1438799997.0
2008-02-18 18:20:00,0.7505,0.7506,0.7504,0.7504,882300000.0
2008-02-18 18:25:00,0.7504,0.7505,0.75035,0.75045,1104600000.0
2008-02-18 18:30:00,0.75045,0.7508,0.75045,0.7508,842600000.0
2008-02-18 18:35:00,0.7508,0.7509,0.75075,0.7508,777999997.0
2008-02-18 18:40:00,0.7508,0.7509,0.7507,0.7508,594600000.0
2008-02-18 18:45:00,0.7508,0.75085,0.7506,0.7507,827700000.0
2008-02-18 18:50:00,0.7507,0.7509,0.75065,0.7508,404100000.0
2008-02-18 18:55:00,0.7508,0.7508,0.7507,0.7508,939200000.0
2008-02-18 19:00:00,0.7508,0.7509,0.7507,0.7509,339600000.0
2008-02-18 19:05:00,0.7509,0.7509,0.7508,0.7509,71700000.0
2008-02-18 19:10:00,0.7509,0.7511,0.7509,0.75095,884500012.0
2008-02-18 19:15:00,0.75095,0.7511,0.75095,0.75105,358599999.0
2008-02-18 19:20:00,0.75105,0.7512,0.75095,0.7512,400300000.0
2008-02-18 19:25:00,0.7512,0.7514,0.7511,0.7513,125600000.0
2008-02-18 19:30:00,0.7513,0.7517,0.7513,0.7516,342300001.0
2008-02-18 19:35:00,0.7516,0.7517,0.75145,0.7516,1370099999.0
2008-02-18 19:40:00,0.7516,0.7518,0.75155,0.7517,880400004.0
2008-02-18 19:45:00,0.7517,0.75175,0.7516,0.7516,361000000.0
2008-02-18 19:50:00,0.7516,0.7518,0.7516,0.7517,365100000.0
2008-02-18 19:55:00,0.7517,0.75185,0.7517,0.75175,186700000.0
2008-02-18 20:00:00,0.75175,0.7518,0.7517,0.7518,95100000.0
2008-02-18 20:05:00,0.7518,0.7519,0.7518,0.7519,35700000.0
2008-02-18 20:10:00,0.7519,0.7521,0.7518,0.752,332800000.0
2008-02-18 20:15:00,0.752,0.752,0.7519,0.752,1260799998.0
2008-02-18 20:20:00,0.752,0.7521,0.75195,0.752,72700000.0
2008-02-18 20:25:00,0.752,0.752,0.7519,0.752,98800000.0
2008-02-18 20:30:00,0.752,0.752,0.7518,0.7519,94500000.0
2008-02-18 20:35:00,0.7519,0.7519,0.7519,0.7519,108600000.0
2008-02-18 20:40:00,0.7519,0.7519,0.75155,0.75155,339499995.0
2008-02-18 20:45:00,0.75155,0.75165,0.75145,0.75155,684000000.0
2008-02-18 20:50:00,0.75155,0.7517,0.75155,0.7517,708700000.0
2008-02-18 20:55:00,0.7517,0.7517,0.75165,0.75165,2123100026.0
2008-02-18 21:00:00,0.75165,0.7517,0.7516,0.75165,116300000.0
2008-02-18 21:05:00,0.75165,0.7519,0.75165,0.7519,229200000.0
2008-02-18 21:10:00,0.7519,0.7519,0.75165,0.7518,264300000.0
2008-02-18 21:15:00,0.7518,0.7518,0.7517,0.7517,255800000.0
2008-02-18 21:20:00,0.7517,0.7518,0.75165,0.7517,1112099951.0
2008-02-18 21:25:00,0.7517,0.7518,0.7516,0.7517,898700000.0
2008-02-18 21:30:00,0.7517,0.7517,0.7516,0.7517,969999996.0
2008-02-18 21:35:00,0.7517,0.7517,0.7515,0.7515,1384100004.0
2008-02-18 21:40:00,0.7515,0.7515,0.7515,0.7515,858300000.0
2008-02-18 21:45:00,0.7515,0.7515,0.7515,0.7515,995000000.0
2008-02-18 21:50:00,0.7515,0.7515,0.7515,0.7515,598400000.0
2008-02-18 21:55:00,0.7515,0.7516,0.7515,0.7516,1199599994.0
2008-02-18 22:00:00,0.7516,0.7516,0.751,0.75115,3787200033.0
2008-02-18 22:05:00,0.75115,0.7512,0.75115,0.7512,1968899951.0
2008-02-18 22:10:00,0.7512,0.7514,0.7512,0.7513,1453099995.0
2008-02-18 22:15:00,0.7513,0.7513,0.7512,0.7512,1088100025.0
2008-02-18 22:20:00,0.7512,0.7512,0.751,0.751,2427799965.0
2008-02-18 22:25:00,0.751,0.7511,0.751,0.751,836699982.0
2008-02-18 22:30:00,0.751,0.751,0.751,0.751,783799996.0
2008-02-18 22:35:00,0.751,0.751,0.7507,0.7507,1298499995.0
2008-02-18 22:40:00,0.7507,0.7508,0.7507,0.7508,1095200000.0
2008-02-18 22:45:00,0.7508,0.7508,0.7507,0.7507,2522199980.0
2008-02-18 22:50:00,0.7507,0.7508,0.7507,0.7507,930399980.0
2008-02-18 22:55:00,0.7507,0.7509,0.7507,0.7508,2280000000.0
2008-02-18 23:00:00,0.7508,0.7508,0.7507,0.7507,470200000.0
2008-02-18 23:05:00,0.7507,0.7507,0.75055,0.7507,599300000.0
2008-02-18 23:10:00,0.7507,0.7508,0.7507,0.7508,227300000.0
2008-02-18 23:15:00,0.7508,0.7508,0.75065,0.7507,409200000.0
2008-02-18 23:20:00,0.7507,0.7507,0.75065,0.7507,476800000.0
2008-02-18 23:25:00,0.7507,0.7508,0.7505,0.7506,643300001.0
2008-02-18 23:30:00,0.7506,0.7506,0.7503,0.7504,2264899987.0
2008-02-18 23:35:00,0.7504,0.7506,0.7504,0.7506,585900002.0
2008-02-18 23:40:00,0.7506,0.7506,0.7503,0.7504,1476800002.0
2008-02-18 23:45:00,0.7504,0.7504,0.7503,0.7503,842300000.0
2008-02-18 23:50:00,0.7503,0.7504,0.7502,0.7503,1154500007.0
2008-02-18 23:55:00,0.7503,0.7506,0.7503,0.7504,1312400005.0
2008-02-19 00:00:00,0.7504,0.7506,0.7504,0.7505,2104600040.0
2008-02-19 00:05:00,0.7505,0.75055,0.7504,0.7504,2260400001.0
2008-02-19 00:10:00,0.7504,0.7504,0.7503,0.7504,1630900014.0
2008-02-19 00:15:00,0.75035,0.7504,0.7503,0.7504,211300000.0
2008-02-19 00:20:00,0.7504,0.7504,0.7504,0.7504,18300000.0
2008-02-19 00:25:00,0.75035,0.7504,0.7503,0.7503,212200000.0
2008-02-19 00:30:00,0.7503,0.7504,0.7503,0.7503,156999999.0
2008-02-19 00:35:00,0.7503,0.7504,0.7503,0.7504,113000000.0
2008-02-19 00:40:00,0.7504,0.7504,0.7503,0.7504,2098599956.0
2008-02-19 00:45:00,0.7504,0.7504,0.7503,0.7504,276800002.0
2008-02-19 00:50:00,0.7504,0.7506,0.7504,0.7506,1591800014.0
2008-02-19 00:55:00,0.7506,0.7507,0.7505,0.7506,1687500022.0
2008-02-19 01:00:00,0.7506,0.751,0.7506,0.7509,2006700010.0
2008-02-19 01:05:00,0.7509,0.7516,0.7509,0.75115,2969800024.0
2008-02-19 01:10:00,0.75115,0.7513,0.7511,0.7512,718700000.0
2008-02-19 01:15:00,0.7512,0.7512,0.751,0.7511,1426200011.0
2008-02-19 01:20:00,0.7511,0.7511,0.7509,0.7509,625700000.0
2008-02-19 01:25:00,0.7509,0.751,0.7508,0.7509,556200000.0
2008-02-19 01:30:00,0.7509,0.7509,0.7508,0.75085,155700000.0
2008-02-19 01:35:00,0.75085,0.751,0.7508,0.7509,515600000.0
2008-02-19 01:40:00,0.7509,0.751,0.7509,0.7509,803300000.0
2008-02-19 01:45:00,0.751,0.751,0.7509,0.7509,492200000.0
2008-02-19 01:50:00,0.7509,0.75105,0.7509,0.7509,560200000.0
2008-02-19 01:55:00,0.7509,0.7509,0.7508,0.7509,368900000.0
2008-02-19 02:00:00,0.7509,0.7511,0.7508,0.7511,366650004.0
2008-02-19 02:05:00,0.7511,0.75125,0.7511,0.7512,114750000.0
2008-02-19 02:10:00,0.75115,0.7517,0.75115,0.75165,325499993.0
2008-02-19 02:15:00,0.75165,0.75205,0.7515,0.75195,137050000.0
2008-02-19 02:20:00,0.75195,0.75205,0.75185,0.752,149100000.0
2008-02-19 02:25:00,0.752,0.752,0.7517,0.7517,114300000.0
2008-02-19 02:30:00,0.7517,0.7518,0.75155,0.7516,282900000.0
2008-02-19 02:35:00,0.7516,0.7517,0.75145,0.7515,550400000.0
2008-02-19 02:40:00,0.7515,0.7516,0.75135,0.75145,512900000.0
2008-02-19 02:45:00,0.75145,0.75155,0.7513,0.7514,501500000.0
2008-02-19 02:50:00,0.7514,0.7514,0.75125,0.7513,363499997.0
2008-02-19 02:55:00,0.7513,0.7515,0.7513,0.7514,550800000.0
2008-02-19 03:00:00,0.7514,0.75165,0.7514,0.7516,457800000.0
2008-02-19 03:05:00,0.7516,0.7516,0.7514,0.7514,782700000.0
2008-02-19 03:10:00,0.7514,0.7515,0.7513,0.75135,188799999.0
2008-02-19 03:15:00,0.75135,0.7515,0.7513,0.7514,166200000.0
2008-02-19 03:20:00,0.7514,0.7514,0.7513,0.7513,140600000.0
2008-02-19 03:25:00,0.7513,0.7513,0.7513,0.7513,101000000.0
2008-02-19 03:30:00,0.7513,0.7514,0.7513,0.7514,146200000.0
2008-02-19 03:35:00,0.7514,0.7517,0.7514,0.7517,257100000.0
2008-02-19 03:40:00,0.7517,0.75175,0.7516,0.7517,177699999.0
2008-02-19 03:45:00,0.7517,0.752,0.7516,0.752,412399997.0
2008-02-19 03:50:00,0.752,0.752,0.7516,0.7518,197400000.0
2008-02-19 03:55:00,0.7518,0.7525,0.75175,0.7524,671400001.0
2008-02-19 04:00:00,0.7524,0.7524,0.75215,0.7522,1210599998.0
2008-02-19 04:05:00,0.7522,0.7522,0.7519,0.7519,190700000.0
2008-02-19 04:10:00,0.7519,0.7519,0.75175,0.7518,199600000.0
2008-02-19 04:15:00,0.7518,0.7521,0.7518,0.7521,416100000.0
2008-02-19 04:20:00,0.7521,0.7521,0.752,0.7521,120200000.0
2008-02-19 04:25:00,0.7521,0.7521,0.7519,0.7519,155200000.0
2008-02-19 04:30:00,0.7519,0.75205,0.75185,0.7519,203600000.0
2008-02-19 04:35:00,0.7519,0.752,0.7518,0.75185,448399998.0
2008-02-19 04:40:00,0.75185,0.7521,0.75185,0.752,153400000.0
2008-02-19 04:45:00,0.752,0.7521,0.752,0.752,144100000.0
2008-02-19 04:50:00,0.752,0.752,0.752,0.752,54300000.0
2008-02-19 04:55:00,0.752,0.752,0.75185,0.7519,123500000.0
2008-02-19 05:00:00,0.7519,0.75195,0.7516,0.75165,692900000.0
2008-02-19 05:05:00,0.75165,0.7518,0.7516,0.7517,226499997.0
2008-02-19 05:10:00,0.7517,0.7517,0.7517,0.7517,57000000.0
2008-02-19 05:15:00,0.7517,0.7519,0.7517,0.75175,108200000.0
2008-02-19 05:20:00,0.75175,0.75175,0.7515,0.7516,153100000.0
2008-02-19 05:25:00,0.7516,0.7516,0.7515,0.7515,272600000.0
2008-02-19 05:30:00,0.7515,0.7515,0.7515,0.7515,231100000.0
2008-02-19 05:35:00,0.7515,0.7515,0.7515,0.7515,142500000.0
2008-02-19 05:40:00,0.7515,0.7515,0.75135,0.7514,365200000.0
2008-02-19 05:45:00,0.7514,0.7516,0.7514,0.7515,262800000.0
2008-02-19 05:50:00,0.7515,0.7516,0.7515,0.7515,327300000.0
2008-02-19 05:55:00,0.7515,0.7516,0.75145,0.7516,186299999.0
2008-02-19 06:00:00,0.7516,0.7516,0.75155,0.7516,78500000.0
2008-02-19 06:05:00,0.7516,0.7516,0.75155,0.7516,1008300000.0
2008-02-19 06:10:00,0.7516,0.7516,0.75145,0.7515,258700000.0
2008-02-19 06:15:00,0.7515,0.7515,0.75135,0.75145,871700000.0
2008-02-19 06:20:00,0.75145,0.75155,0.75145,0.75155,614299998.0
2008-02-19 06:25:00,0.75155,0.7516,0.75155,0.75155,170400000.0
2008-02-19 06:30:00,0.75155,0.7516,0.75155,0.7516,111200000.0
2008-02-19 06:35:00,0.7516,0.7516,0.75155,0.75155,102900000.0
2008-02-19 06:40:00,0.75155,0.75155,0.75155,0.75155,102800000.0
2008-02-19 06:45:00,0.75155,0.7519,0.75155,0.7519,421700000.0
2008-02-19 06:50:00,0.7519,0.7521,0.7517,0.7521,760500000.0
2008-02-19 06:55:00,0.7521,0.7521,0.7519,0.752,162500000.0
2008-02-19 07:00:00,0.752,0.752,0.75195,0.75195,42600000.0
2008-02-19 07:05:00,0.75195,0.75195,0.75195,0.75195,1044200010.0
2008-02-19 07:10:00,0.75195,0.7521,0.75195,0.7521,880800043.0
2008-02-19 07:15:00,0.7521,0.7521,0.752,0.7521,199000000.0
2008-02-19 07:20:00,0.7521,0.7528,0.7521,0.7527,640800000.0
2008-02-19 07:25:00,0.7527,0.75315,0.7527,0.75315,1522500000.0
2008-02-19 07:30:00,0.75315,0.7534,0.7531,0.7532,617600000.0
2008-02-19 07:35:00,0.7532,0.7538,0.753,0.7538,820499991.0
2008-02-19 07:40:00,0.7538,0.7538,0.75345,0.7536,974599994.0
2008-02-19 07:45:00,0.7536,0.75385,0.7535,0.7537,535200000.0
2008-02-19 07:50:00,0.7537,0.75375,0.7534,0.7534,903099996.0
2008-02-19 07:55:00,0.7534,0.75345,0.7531,0.7533,681300000.0
2008-02-19 08:00:00,0.7533,0.7536,0.7532,0.7536,433700000.0
2008-02-19 08:05:00,0.7536,0.7537,0.7533,0.7533,897800000.0
2008-02-19 08:10:00,0.7533,0.7536,0.7533,0.7534,615600000.0
2008-02-19 08:15:00,0.7534,0.7536,0.7533,0.7535,451000000.0
2008-02-19 08:20:00,0.7535,0.75355,0.75325,0.75325,269400000.0
2008-02-19 08:25:00,0.75325,0.7535,0.75325,0.7533,495000000.0
2008-02-19 08:30:00,0.7533,0.75345,0.75325,0.7533,1084900002.0
2008-02-19 08:35:00,0.7533,0.75375,0.7533,0.7537,1214100000.0
2008-02-19 08:40:00,0.7537,0.75395,0.7536,0.7538,916700000.0
2008-02-19 08:45:00,0.7538,0.75395,0.7537,0.7538,449700000.0
2008-02-19 08:50:00,0.7538,0.7538,0.7536,0.75365,397900000.0
2008-02-19 08:55:00,0.75365,0.7539,0.7535,0.7537,708900000.0
2008-02-19 09:00:00,0.7537,0.75395,0.75345,0.75395,1107100000.0
2008-02-19 09:05:00,0.75395,0.75395,0.75355,0.7536,661525000.0
2008-02-19 09:10:00,0.7536,0.75375,0.75335,0.75375,2098800000.0
2008-02-19 09:15:00,0.75375,0.754,0.7533,0.7533,2310200000.0
2008-02-19 09:20:00,0.7533,0.75355,0.7531,0.7532,1611599996.0
2008-02-19 09:25:00,0.7532,0.7536,0.7532,0.7533,2468600000.0
2008-02-19 09:30:00,0.7533,0.75345,0.75305,0.7534,1762500000.0
2008-02-19 09:35:00,0.7534,0.754,0.75335,0.7538,1035500000.0
2008-02-19 09:40:00,0.75385,0.75475,0.7536,0.7545,2406299986.0
2008-02-19 09:45:00,0.7545,0.7546,0.7541,0.7543,2642399994.0
2008-02-19 09:50:00,0.7543,0.75445,0.754,0.7542,1288299999.0
2008-02-19 09:55:00,0.7542,0.7543,0.7541,0.7543,2031200000.0
2008-02-19 10:00:00,0.7543,0.7547,0.75425,0.75455,706100001.0
2008-02-19 10:05:00,0.75455,0.7549,0.7544,0.7546,942100000.0
2008-02-19 10:10:00,0.7546,0.7547,0.7541,0.7542,662800000.0
2008-02-19 10:15:00,0.7542,0.7542,0.75395,0.754,484000000.0
2008-02-19 10:20:00,0.754,0.7545,0.75385,0.7544,884600000.0
2008-02-19 10:25:00,0.7544,0.7547,0.7543,0.7547,596400000.0
2008-02-19 10:30:00,0.7547,0.75475,0.7544,0.7544,878099999.0
2008-02-19 10:35:00,0.7544,0.75445,0.7542,0.7542,489600000.0
2008-02-19 10:40:00,0.7542,0.7547,0.7542,0.7546,1984699999.0
2008-02-19 10:45:00,0.7546,0.75515,0.7546,0.7548,1089500000.0
2008-02-19 10:50:00,0.7548,0.755,0.7546,0.7549,1950500000.0
2008-02-19 10:55:00,0.7549,0.7551,0.7546,0.755,2753300000.0
2008-02-19 11:00:00,0.755,0.7553,0.75495,0.75515,3584900000.0
2008-02-19 11:05:00,0.75515,0.7554,0.7549,0.755,2564300000.0
2008-02-19 11:10:00,0.755,0.75515,0.75485,0.7549,1580500000.0
2008-02-19 11:15:00,0.7549,0.7552,0.7549,0.7551,2206400000.0
2008-02-19 11:20:00,0.7551,0.75545,0.7549,0.75515,1337500000.0
2008-02-19 11:25:00,0.75515,0.75545,0.75505,0.7553,674700000.0
2008-02-19 11:30:00,0.7553,0.7553,0.75505,0.75525,807400000.0
2008-02-19 11:35:00,0.75525,0.7559,0.75515,0.7557,1352400000.0
2008-02-19 11:40:00,0.7557,0.7561,0.7557,0.756,2462000001.0
2008-02-19 11:45:00,0.756,0.75615,0.75585,0.7559,758000000.0
2008-02-19 11:50:00,0.7559,0.756,0.7557,0.7559,155400000.0
2008-02-19 11:55:00,0.7559,0.7559,0.7557,0.7557,287800000.0
2008-02-19 12:00:00,0.7557,0.7558,0.75545,0.7558,579100001.0
2008-02-19 12:05:00,0.7558,0.7564,0.75575,0.7563,761600000.0
2008-02-19 12:10:00,0.7563,0.75645,0.75595,0.7561,501099999.0
2008-02-19 12:15:00,0.7561,0.7563,0.756,0.7563,382400000.0
2008-02-19 12:20:00,0.7563,0.75645,0.75615,0.7563,1000800000.0
2008-02-19 12:25:00,0.7564,0.7565,0.75625,0.75625,740700000.0
2008-02-19 12:30:00,0.75625,0.7565,0.75625,0.7563,1436699999.0
2008-02-19 12:35:00,0.7563,0.7565,0.75625,0.75645,939000003.0
2008-02-19 12:40:00,0.75645,0.7569,0.75645,0.7567,1402999990.0
2008-02-19 12:45:00,0.7567,0.7568,0.7566,0.7567,209800000.0
2008-02-19 12:50:00,0.7567,0.75685,0.7566,0.7568,385200000.0
2008-02-19 12:55:00,0.7568,0.7568,0.75645,0.7566,783600000.0
2008-02-19 13:00:00,0.7566,0.7566,0.7558,0.7559,814300000.0
2008-02-19 13:05:00,0.7559,0.75595,0.75565,0.7557,916200000.0
2008-02-19 13:10:00,0.7557,0.7559,0.75545,0.7558,1472099999.0
2008-02-19 13:15:00,0.7558,0.7559,0.75565,0.7559,741000000.0
2008-02-19 13:20:00,0.7559,0.7559,0.75555,0.75555,771700000.0
2008-02-19 13:25:00,0.7556,0.7557,0.7556,0.7556,122800000.0
2008-02-19 13:30:00,0.7556,0.7557,0.7554,0.7557,1234899999.0
2008-02-19 13:35:00,0.7557,0.7558,0.7555,0.7556,588300000.0
2008-02-19 13:40:00,0.7556,0.756,0.75545,0.7559,1098899998.0
2008-02-19 13:45:00,0.7559,0.756,0.75565,0.7557,1562299996.0
2008-02-19 13:50:00,0.7557,0.7559,0.75565,0.7557,1064700001.0
2008-02-19 13:55:00,0.7557,0.7558,0.7556,0.7558,632700000.0
2008-02-19 14:00:00,0.7558,0.7558,0.7555,0.7556,621200000.0
2008-02-19 14:05:00,0.7556,0.7557,0.7554,0.7554,1691799995.0
2008-02-19 14:10:00,0.7554,0.7556,0.7554,0.7554,1571700002.0
2008-02-19 14:15:00,0.7554,0.7556,0.75535,0.75545,961700000.0
2008-02-19 14:20:00,0.75545,0.7555,0.75535,0.7554,1419800000.0
2008-02-19 14:25:00,0.7554,0.7554,0.7552,0.7552,171400000.0
2008-02-19 14:30:00,0.7552,0.7553,0.7551,0.7553,222200000.0
2008-02-19 14:35:00,0.7553,0.7555,0.7553,0.75545,474200000.0
2008-02-19 14:40:00,0.75545,0.7556,0.7553,0.75545,1178000002.0
2008-02-19 14:45:00,0.75545,0.7556,0.75545,0.7556,1353900000.0
2008-02-19 14:50:00,0.7556,0.7561,0.7555,0.75605,299600000.0
2008-02-19 14:55:00,0.75605,0.75605,0.7558,0.7559,493600000.0
2008-02-19 15:00:00,0.7559,0.756,0.75545,0.7556,685799998.0
2008-02-19 15:05:00,0.7556,0.7557,0.7555,0.7556,408800000.0
2008-02-19 15:10:00,0.7556,0.7556,0.75545,0.75545,1201100014.0
2008-02-19 15:15:00,0.7554,0.7555,0.75535,0.75545,944400000.0
2008-02-19 15:20:00,0.75545,0.7556,0.7554,0.7555,1932000005.0
2008-02-19 15:25:00,0.7555,0.7556,0.7554,0.7556,750800001.0
2008-02-19 15:30:00,0.7556,0.7556,0.7554,0.7554,2250549999.0
2008-02-19 15:35:00,0.7554,0.7555,0.755,0.7552,432400000.0
2008-02-19 15:40:00,0.7552,0.7552,0.75505,0.7551,714800000.0
2008-02-19 15:45:00,0.7551,0.7551,0.7547,0.755,1071200000.0
2008-02-19 15:50:00,0.755,0.7551,0.75475,0.755,788500000.0
2008-02-19 15:55:00,0.755,0.7551,0.7549,0.755,698300000.0
2008-02-19 16:00:00,0.755,0.7551,0.7549,0.755,1838600000.0
2008-02-19 16:05:00,0.75495,0.755,0.7548,0.755,315900000.0
2008-02-19 16:10:00,0.755,0.755,0.7546,0.7548,286800000.0
2008-02-19 16:15:00,0.7548,0.7548,0.7547,0.7548,505600002.0
2008-02-19 16:20:00,0.7548,0.7549,0.7547,0.7549,180500000.0
2008-02-19 16:25:00,0.7549,0.7553,0.7548,0.7552,542100000.0
2008-02-19 16:30:00,0.7552,0.7553,0.7551,0.7553,400800000.0
2008-02-19 16:35:00,0.7553,0.7554,0.7551,0.7552,296625000.0
2008-02-19 16:40:00,0.7552,0.7552,0.75515,0.7552,304400000.0
2008-02-19 16:45:00,0.7552,0.7553,0.7551,0.7551,191300000.0
2008-02-19 16:50:00,0.7551,0.7554,0.7551,0.7553,373100000.0
2008-02-19 16:55:00,0.7553,0.7555,0.7553,0.75545,345100000.0
2008-02-19 17:00:00,0.75545,0.7555,0.7554,0.7554,1945200000.0
2008-02-19 17:05:00,0.7554,0.7555,0.7553,0.7553,164000000.0
2008-02-19 17:10:00,0.7553,0.7553,0.7552,0.7553,233300001.0
2008-02-19 17:15:00,0.7553,0.7555,0.75525,0.7554,686900000.0
2008-02-19 17:20:00,0.7554,0.7555,0.7554,0.7554,776700000.0
2008-02-19 17:25:00,0.7554,0.7555,0.7553,0.7554,318000000.0
2008-02-19 17:30:00,0.7554,0.7554,0.7552,0.7553,263200000.0
2008-02-19 17:35:00,0.7553,0.7555,0.7553,0.75545,1044499995.0
2008-02-19 17:40:00,0.75545,0.7555,0.7553,0.7553,968700000.0
2008-02-19 17:45:00,0.7553,0.7555,0.7553,0.7554,580599995.0
2008-02-19 17:50:00,0.7554,0.7555,0.7552,0.7554,511999999.0
2008-02-19 17:55:00,0.7554,0.7556,0.7554,0.7555,2256299993.0
2008-02-19 18:00:00,0.7555,0.7556,0.7554,0.7556,2041400000.0
2008-02-19 18:05:00,0.7556,0.7557,0.75545,0.7555,579200000.0
2008-02-19 18:10:00,0.7555,0.7556,0.75545,0.7555,1830100001.0
2008-02-19 18:15:00,0.7555,0.7556,0.7554,0.75545,674800000.0
2008-02-19 18:20:00,0.75545,0.75545,0.7554,0.7554,368900000.0
2008-02-19 18:25:00,0.7554,0.7557,0.7554,0.7554,986600000.0
2008-02-19 18:30:00,0.7554,0.7555,0.75525,0.7555,533100000.0
2008-02-19 18:35:00,0.7555,0.7558,0.7555,0.7557,279600000.0
2008-02-19 18:40:00,0.75565,0.75585,0.7556,0.7558,200600000.0
2008-02-19 18:45:00,0.7558,0.7559,0.7557,0.7557,438300000.0
2008-02-19 18:50:00,0.7557,0.7558,0.7554,0.7555,1728700000.0
2008-02-19 18:55:00,0.7555,0.7556,0.7555,0.7556,508200000.0
2008-02-19 19:00:00,0.7556,0.7557,0.7556,0.7557,438400000.0
2008-02-19 19:05:00,0.7557,0.7557,0.7552,0.7553,1511300000.0
2008-02-19 19:10:00,0.7553,0.7554,0.755,0.7551,665400000.0
2008-02-19 19:15:00,0.7551,0.7554,0.7551,0.7554,1058900000.0
2008-02-19 19:20:00,0.7554,0.7556,0.7553,0.7555,2461200000.0
2008-02-19 19:25:00,0.7555,0.7555,0.7554,0.7554,4274000000.0
2008-02-19 19:30:00,0.7554,0.75565,0.7554,0.7555,2268749986.0
2008-02-19 19:35:00,0.7555,0.7555,0.7554,0.75545,3925700000.0
2008-02-19 19:40:00,0.75545,0.75545,0.7553,0.7554,2684500000.0
2008-02-19 19:45:00,0.7554,0.7555,0.7554,0.7554,2197200000.0
2008-02-19 19:50:00,0.7554,0.7557,0.7554,0.7556,6061699999.0
2008-02-19 19:55:00,0.7556,0.7559,0.75545,0.7556,3302000000.0
2008-02-19 20:00:00,0.7556,0.7556,0.7553,0.75535,4557000000.0
2008-02-19 20:05:00,0.75535,0.7554,0.7553,0.7554,233500000.0
2008-02-19 20:10:00,0.7554,0.75545,0.7554,0.75545,6661100000.0
2008-02-19 20:15:00,0.75545,0.75575,0.7554,0.7557,970600000.0
2008-02-19 20:20:00,0.7557,0.7559,0.7557,0.75585,1370600000.0
2008-02-19 20:25:00,0.75585,0.7559,0.7558,0.7558,389000000.0
2008-02-19 20:30:00,0.7558,0.7558,0.7558,0.7558,642100000.0
2008-02-19 20:35:00,0.7558,0.7558,0.7557,0.7558,378000000.0
2008-02-19 20:40:00,0.7558,0.7558,0.7557,0.7558,1169400000.0
2008-02-19 20:45:00,0.7558,0.7559,0.75575,0.7559,200900000.0
2008-02-19 20:50:00,0.7559,0.7559,0.7557,0.7557,2316800000.0
2008-02-19 20:55:00,0.7557,0.7559,0.7557,0.7559,1996300000.0
2008-02-19 21:00:00,0.7559,0.7559,0.7558,0.7558,310200000.0
2008-02-19 21:05:00,0.7558,0.7558,0.7556,0.7556,2213600000.0
2008-02-19 21:10:00,0.7556,0.7556,0.7556,0.7556,1812900000.0
2008-02-19 21:15:00,0.7556,0.7559,0.7556,0.7557,6223300000.0
2008-02-19 21:20:00,0.7557,0.75595,0.7557,0.7559,4368000000.0
2008-02-19 21:25:00,0.7559,0.7563,0.7559,0.7562,1891200000.0
2008-02-19 21:30:00,0.7562,0.7562,0.756,0.756,3604000000.0
2008-02-19 21:35:00,0.756,0.7562,0.7557,0.7559,1834700000.0
2008-02-19 21:40:00,0.7559,0.7559,0.7556,0.7557,2395400000.0
2008-02-19 21:45:00,0.7557,0.75575,0.7556,0.7557,2747700000.0
2008-02-19 21:50:00,0.7557,0.7558,0.7556,0.7558,2526500000.0
2008-02-19 21:55:00,0.7558,0.756,0.75565,0.75595,1374300000.0
2008-02-19 22:00:00,0.7559,0.756,0.7559,0.7559,1556200000.0
2008-02-19 22:05:00,0.7559,0.756,0.7557,0.75585,1180000000.0
2008-02-19 22:10:00,0.75585,0.756,0.7558,0.7559,2650800000.0
2008-02-19 22:15:00,0.7559,0.75605,0.75585,0.756,2132599999.0
2008-02-19 22:20:00,0.756,0.756,0.75575,0.7558,6570100000.0
2008-02-19 22:25:00,0.7558,0.7558,0.7557,0.7557,7119300000.0
2008-02-19 22:30:00,0.7557,0.7559,0.7557,0.7558,4862500000.0
2008-02-19 22:35:00,0.7558,0.75595,0.75575,0.75585,1749900000.0
2008-02-19 22:40:00,0.75585,0.756,0.7558,0.7559,6325699994.0
2008-02-19 22:45:00,0.7559,0.756,0.75575,0.75575,6399200000.0
2008-02-19 22:50:00,0.75575,0.75585,0.75565,0.75575,6884949847.0
2008-02-19 22:55:00,0.75575,0.75585,0.7555,0.7557,4846499976.0
2008-02-19 23:00:00,0.75585,0.756,0.75585,0.7559,1367300000.0
2008-02-19 23:05:00,0.7559,0.75615,0.7559,0.7561,777400000.0
2008-02-19 23:10:00,0.7561,0.7561,0.75595,0.756,1849200000.0
2008-02-19 23:15:00,0.756,0.7561,0.7559,0.7561,514700000.0
2008-02-19 23:20:00,0.7561,0.75615,0.75585,0.75595,958499999.0
2008-02-19 23:25:00,0.75595,0.756,0.75595,0.756,744700000.0
2008-02-19 23:30:00,0.756,0.756,0.7559,0.75595,6095400000.0
2008-02-19 23:35:00,0.7559,0.756,0.75585,0.7559,6815300020.0
2008-02-19 23:40:00,0.7559,0.7559,0.75585,0.7559,7983699997.0
2008-02-19 23:45:00,0.7559,0.7559,0.7559,0.7559,7179300000.0
2008-02-19 23:50:00,0.7559,0.756,0.7559,0.756,1280000000.0
2008-02-19 23:55:00,0.756,0.756,0.7556,0.7556,3304999998.0
2008-02-20 00:00:00,0.7556,0.7557,0.7555,0.75565,6243525000.0
2008-02-20 00:05:00,0.75565,0.756,0.75565,0.756,8383700000.0
2008-02-20 00:10:00,0.7558,0.7558,0.7558,0.7558,5572200000.0
2008-02-20 00:15:00,0.7559,0.7559,0.7558,0.7558,8014700000.0
2008-02-20 00:20:00,0.7559,0.7559,0.7558,0.7559,8112800000.0
2008-02-20 00:25:00,0.7559,0.756,0.75585,0.7559,6883900000.0
2008-02-20 00:30:00,0.756,0.756,0.75585,0.7559,7912800000.0
2008-02-20 00:35:00,0.7559,0.756,0.7558,0.75585,5897000000.0
2008-02-20 00:40:00,0.75585,0.75585,0.7558,0.7558,2342000000.0
2008-02-20 00:45:00,0.7558,0.7559,0.7557,0.7558,572500000.0
2008-02-20 00:50:00,0.7558,0.7559,0.7557,0.7557,1802000000.0
2008-02-20 00:55:00,0.7557,0.7558,0.7557,0.7558,1335000000.0
2008-02-20 01:00:00,0.7558,0.7559,0.7558,0.7559,309100000.0
2008-02-20 01:05:00,0.7559,0.756,0.7559,0.7559,1644300000.0
2008-02-20 01:10:00,0.7559,0.75595,0.7558,0.7558,609800000.0
2008-02-20 01:15:00,0.7558,0.75585,0.7558,0.75585,2570600000.0
2008-02-20 01:20:00,0.75585,0.7563,0.7558,0.7558,4318200000.0
2008-02-20 01:25:00,0.7558,0.756,0.7558,0.7559,1190499999.0
2008-02-20 01:30:00,0.7559,0.75595,0.7559,0.7559,1132700000.0
2008-02-20 01:35:00,0.7559,0.756,0.7559,0.756,1384500000.0
2008-02-20 01:40:00,0.756,0.756,0.7559,0.75595,883200000.0
2008-02-20 01:45:00,0.75595,0.756,0.7559,0.7559,1128600000.0
2008-02-20 01:50:00,0.7559,0.7561,0.7559,0.7561,853500000.0
2008-02-20 01:55:00,0.7561,0.7561,0.75595,0.75595,1149400000.0
2008-02-20 02:00:00,0.75595,0.7563,0.75595,0.75625,5465900000.0
2008-02-20 02:05:00,0.75625,0.75625,0.7561,0.7562,2556100000.0
2008-02-20 02:10:00,0.7562,0.7564,0.75615,0.7563,219100000.0
2008-02-20 02:15:00,0.7564,0.7564,0.7562,0.7563,703500000.0
2008-02-20 02:20:00,0.7563,0.7563,0.7562,0.7563,992700000.0
2008-02-20 02:25:00,0.7563,0.7563,0.7562,0.7563,139000000.0
2008-02-20 02:30:00,0.7565,0.7565,0.75625,0.75625,6346399980.0
2008-02-20 02:35:00,0.75625,0.7563,0.7562,0.7563,701900000.0
2008-02-20 02:40:00,0.7563,0.7564,0.7562,0.7563,4098399977.0
2008-02-20 02:45:00,0.75625,0.7563,0.7562,0.7563,4334500000.0
2008-02-20 02:50:00,0.7563,0.7567,0.7563,0.7567,2747800000.0
2008-02-20 02:55:00,0.7567,0.7567,0.7561,0.7562,2195900001.0
2008-02-20 03:00:00,0.7562,0.7564,0.75605,0.7562,3702399998.0
2008-02-20 03:05:00,0.7562,0.7563,0.7562,0.7562,3486900000.0
2008-02-20 03:10:00,0.7562,0.7563,0.7562,0.7563,3644300000.0
2008-02-20 03:15:00,0.7563,0.7564,0.7563,0.7564,5433100000.0
2008-02-20 03:20:00,0.7564,0.7564,0.7563,0.75635,3375600000.0
2008-02-20 03:25:00,0.75635,0.75635,0.7555,0.7558,3655700000.0
2008-02-20 03:30:00,0.7559,0.7564,0.7557,0.7563,6917600000.0
2008-02-20 03:35:00,0.7563,0.75635,0.7563,0.7563,7701200000.0
2008-02-20 03:40:00,0.7563,0.7563,0.7555,0.7557,6615900000.0
2008-02-20 03:45:00,0.7563,0.7563,0.7554,0.7563,9451100000.0
2008-02-20 03:50:00,0.7563,0.7563,0.7553,0.7554,4085600000.0
2008-02-20 03:55:00,0.75635,0.7564,0.7563,0.7563,1148000000.0
2008-02-20 04:00:00,0.7563,0.7564,0.75625,0.7564,3444500000.0
2008-02-20 04:05:00,0.7564,0.7565,0.755,0.75645,2044100000.0
2008-02-20 04:10:00,0.75645,0.75645,0.7563,0.7563,1970500000.0
2008-02-20 04:15:00,0.7563,0.7563,0.75615,0.7562,1273099999.0
2008-02-20 04:20:00,0.7562,0.7562,0.7559,0.7559,893600000.0
2008-02-20 04:25:00,0.7559,0.75605,0.7557,0.7557,1044700000.0
2008-02-20 04:30:00,0.7557,0.7558,0.7556,0.7556,1334400000.0
2008-02-20 04:35:00,0.7556,0.7556,0.7554,0.7555,2537400000.0
2008-02-20 04:40:00,0.7555,0.7557,0.75545,0.7557,1002600000.0
2008-02-20 04:45:00,0.7557,0.7558,0.7554,0.7554,4229800006.0
2008-02-20 04:50:00,0.7554,0.7555,0.7553,0.7554,2102500000.0
2008-02-20 04:55:00,0.7554,0.75545,0.75535,0.7554,2355200000.0
2008-02-20 05:00:00,0.7554,0.7554,0.7552,0.75525,2428400000.0
2008-02-20 05:05:00,0.75525,0.75525,0.75505,0.75505,1940200000.0
2008-02-20 05:10:00,0.75505,0.7552,0.755,0.7552,1312200000.0
2008-02-20 05:15:00,0.7552,0.7552,0.75505,0.7551,399000000.0
2008-02-20 05:20:00,0.7551,0.7551,0.75495,0.755,2039900000.0
2008-02-20 05:25:00,0.755,0.75525,0.755,0.7551,372800000.0
2008-02-20 05:30:00,0.7551,0.7555,0.7551,0.75545,1117800000.0
2008-02-20 05:35:00,0.75545,0.7555,0.75535,0.7554,549500000.0
2008-02-20 05:40:00,0.7554,0.7556,0.75535,0.7556,702300000.0
2008-02-20 05:45:00,0.7556,0.75565,0.75545,0.7556,981800000.0
2008-02-20 05:50:00,0.7556,0.75565,0.75545,0.75545,1370700000.0
2008-02-20 05:55:00,0.7551,0.75565,0.755,0.7556,1348099978.0
2008-02-20 06:00:00,0.7556,0.7556,0.7551,0.7552,1979799975.0
2008-02-20 06:05:00,0.7552,0.7554,0.755,0.7553,722199999.0
2008-02-20 06:10:00,0.7553,0.7554,0.755,0.7551,767499999.0
2008-02-20 06:15:00,0.7551,0.7553,0.7551,0.7553,644000000.0
2008-02-20 06:20:00,0.7553,0.7554,0.75525,0.7554,345900000.0
2008-02-20 06:25:00,0.7554,0.7557,0.7553,0.7554,1092100000.0
2008-02-20 06:30:00,0.7554,0.7555,0.7554,0.7554,702100000.0
2008-02-20 06:35:00,0.7554,0.7555,0.7554,0.7554,351300000.0
2008-02-20 06:40:00,0.7554,0.7555,0.755,0.755,834000000.0
2008-02-20 06:45:00,0.755,0.75515,0.75495,0.755,2683599999.0
2008-02-20 06:50:00,0.755,0.755,0.75495,0.755,1855200000.0
2008-02-20 06:55:00,0.755,0.7551,0.75495,0.755,575800000.0
2008-02-20 07:00:00,0.755,0.75505,0.7549,0.7549,1627100000.0
2008-02-20 07:05:00,0.7549,0.7551,0.7549,0.7551,688900000.0
2008-02-20 07:10:00,0.7551,0.7552,0.7551,0.7552,217700000.0
2008-02-20 07:15:00,0.7552,0.7552,0.7551,0.7552,412800000.0
2008-02-20 07:20:00,0.7552,0.7553,0.755,0.755,557500000.0
2008-02-20 07:25:00,0.755,0.7551,0.7549,0.755,350700000.0
2008-02-20 07:30:00,0.755,0.755,0.75475,0.7548,390600000.0
2008-02-20 07:35:00,0.7548,0.7551,0.7545,0.755,3598899999.0
2008-02-20 07:40:00,0.755,0.7551,0.755,0.755,804300000.0
2008-02-20 07:45:00,0.755,0.7551,0.7549,0.7549,1054900000.0
2008-02-20 07:50:00,0.7549,0.755,0.7549,0.755,644100000.0
2008-02-20 07:55:00,0.755,0.7552,0.755,0.75515,404700000.0
2008-02-20 08:00:00,0.75515,0.7552,0.755,0.755,405600000.0
2008-02-20 08:05:00,0.755,0.755,0.75495,0.755,456200000.0
2008-02-20 08:10:00,0.755,0.75505,0.7548,0.75495,1646700001.0
2008-02-20 08:15:00,0.75495,0.7551,0.7548,0.7548,725900000.0
2008-02-20 08:20:00,0.7548,0.75485,0.75475,0.75475,2241500000.0
2008-02-20 08:25:00,0.75475,0.75485,0.7546,0.7546,2053600000.0
2008-02-20 08:30:00,0.7546,0.7548,0.7545,0.7545,3135200002.0
2008-02-20 08:35:00,0.7545,0.7545,0.7543,0.7543,2264299992.0
2008-02-20 08:40:00,0.7543,0.7545,0.75425,0.75425,1475800000.0
2008-02-20 08:45:00,0.75425,0.7543,0.75425,0.75425,2445800003.0
2008-02-20 08:50:00,0.75425,0.7544,0.7542,0.7543,2651900000.0
2008-02-20 08:55:00,0.7543,0.7547,0.7542,0.7547,4105999988.0
2008-02-20 09:00:00,0.7547,0.7552,0.7546,0.7548,3403300000.0
2008-02-20 09:05:00,0.7548,0.7555,0.7548,0.7553,1370399969.0
2008-02-20 09:10:00,0.75525,0.7553,0.755,0.7552,1773600000.0
2008-02-20 09:15:00,0.7552,0.75545,0.7551,0.7554,517700000.0
2008-02-20 09:20:00,0.7554,0.75595,0.7553,0.7558,2982600018.0
2008-02-20 09:25:00,0.7558,0.7558,0.75555,0.7556,789700000.0
2008-02-20 09:30:00,0.7556,0.7559,0.75545,0.75545,735099999.0
2008-02-20 09:35:00,0.7556,0.7556,0.75535,0.7554,3378299992.0
2008-02-20 09:40:00,0.7554,0.7554,0.75495,0.7551,1023300002.0
2008-02-20 09:45:00,0.7551,0.7553,0.7551,0.7553,1279799999.0
2008-02-20 09:50:00,0.7553,0.7556,0.7553,0.7553,1275500003.0
2008-02-20 09:55:00,0.7553,0.7554,0.7552,0.7553,477300000.0
2008-02-20 10:00:00,0.7553,0.75545,0.75515,0.7553,896000000.0
2008-02-20 10:05:00,0.7553,0.7553,0.755,0.7552,1152600001.0
2008-02-20 10:10:00,0.7552,0.7553,0.75495,0.755,5488999993.0
2008-02-20 10:15:00,0.755,0.7553,0.755,0.75505,5911999966.0
2008-02-20 10:20:00,0.7555,0.7555,0.7551,0.7552,1962800000.0
2008-02-20 10:25:00,0.7554,0.7555,0.7551,0.75545,7497899996.0
2008-02-20 10:30:00,0.7552,0.7564,0.7552,0.75545,5320400012.0
2008-02-20 10:35:00,0.756,0.7561,0.755,0.7552,5917699942.0
2008-02-20 10:40:00,0.7552,0.7553,0.7551,0.7552,2113800000.0
2008-02-20 10:45:00,0.7552,0.7553,0.75495,0.7552,1685100000.0
2008-02-20 10:50:00,0.7552,0.75545,0.7551,0.7554,2410799998.0
2008-02-20 10:55:00,0.7554,0.7555,0.7552,0.7552,2313399998.0
2008-02-20 11:00:00,0.7552,0.75535,0.75515,0.7553,1526299999.0
2008-02-20 11:05:00,0.7553,0.7555,0.7553,0.75535,880500000.0
2008-02-20 11:10:00,0.75535,0.7556,0.7553,0.7555,4728899970.0
2008-02-20 11:15:00,0.7555,0.75555,0.7553,0.75545,3137400000.0
2008-02-20 11:20:00,0.75545,0.7556,0.75545,0.7555,5199799974.0
2008-02-20 11:25:00,0.7555,0.75555,0.75505,0.75505,2249300003.0
2008-02-20 11:30:00,0.75505,0.75645,0.75485,0.7561,1280100000.0
2008-02-20 11:35:00,0.7561,0.7564,0.75585,0.7561,2413000003.0
2008-02-20 11:40:00,0.7561,0.7562,0.75585,0.7559,1361899999.0
2008-02-20 11:45:00,0.7559,0.75625,0.7558,0.7562,2014900000.0
2008-02-20 11:50:00,0.7562,0.7566,0.7562,0.7566,3915100000.0
2008-02-20 11:55:00,0.7566,0.7568,0.7565,0.7567,1703000001.0
2008-02-20 12:00:00,0.7567,0.75695,0.7566,0.7568,5618999997.0
2008-02-20 12:05:00,0.7568,0.75705,0.7566,0.75685,1646000000.0
2008-02-20 12:10:00,0.75685,0.75685,0.7566,0.7566,1078100000.0
2008-02-20 12:15:00,0.7566,0.75675,0.7565,0.7565,2618600001.0
2008-02-20 12:20:00,0.7565,0.7565,0.7559,0.7561,2350500010.0
2008-02-20 12:25:00,0.7561,0.7562,0.756,0.7562,903500000.0
2008-02-20 12:30:00,0.7562,0.75645,0.7562,0.7563,3500800000.0
2008-02-20 12:35:00,0.7563,0.7564,0.7563,0.7564,1389200000.0
2008-02-20 12:40:00,0.7564,0.7564,0.756,0.756,1756699990.0
2008-02-20 12:45:00,0.756,0.7561,0.7559,0.756,939700000.0
2008-02-20 12:50:00,0.756,0.756,0.7558,0.7558,697700000.0
2008-02-20 12:55:00,0.7558,0.7558,0.7552,0.7554,1377299999.0
2008-02-20 13:00:00,0.7554,0.7557,0.7549,0.7557,2480399999.0
2008-02-20 13:05:00,0.7557,0.756,0.75565,0.7559,1469500001.0
2008-02-20 13:10:00,0.7559,0.75625,0.75585,0.75625,2117700001.0
2008-02-20 13:15:00,0.7545,0.7563,0.7545,0.7561,1876300000.0
2008-02-20 13:20:00,0.7561,0.7561,0.7559,0.7559,1499800000.0
2008-02-20 13:25:00,0.7559,0.7564,0.7559,0.7563,1708600000.0
2008-02-20 13:30:00,0.7564,0.75645,0.7562,0.75645,3541100000.0
2008-02-20 13:35:00,0.75645,0.75655,0.75635,0.7564,5695200000.0
2008-02-20 13:40:00,0.7564,0.7565,0.75595,0.7561,2993499972.0
2008-02-20 13:45:00,0.7561,0.7561,0.7556,0.7556,3542599999.0
2008-02-20 13:50:00,0.7543,0.7556,0.7542,0.7552,2843500001.0
2008-02-20 13:55:00,0.7552,0.7554,0.755,0.7553,2466800016.0
2008-02-20 14:00:00,0.7553,0.7553,0.7549,0.7549,2894800000.0
2008-02-20 14:05:00,0.7549,0.7549,0.754,0.75445,2400999997.0
2008-02-20 14:10:00,0.75445,0.75475,0.75435,0.7546,1796000000.0
2008-02-20 14:15:00,0.7546,0.7547,0.7538,0.7538,1859000001.0
2008-02-20 14:20:00,0.7538,0.7538,0.75315,0.7533,1653699998.0
2008-02-20 14:25:00,0.7533,0.75415,0.7533,0.7541,2260999998.0
2008-02-20 14:30:00,0.7541,0.7543,0.75385,0.7542,1153400000.0
2008-02-20 14:35:00,0.7542,0.7546,0.7541,0.7541,1290050000.0
2008-02-20 14:40:00,0.7541,0.7545,0.7541,0.7545,1069900000.0
2008-02-20 14:45:00,0.7545,0.7546,0.7543,0.7543,2184900000.0
2008-02-20 14:50:00,0.7543,0.7544,0.754,0.75415,846100000.0
2008-02-20 14:55:00,0.75415,0.7543,0.7536,0.7538,969100000.0
2008-02-20 15:00:00,0.7538,0.75405,0.7538,0.7538,994800000.0
2008-02-20 15:05:00,0.75375,0.75405,0.75355,0.754,1104700001.0
2008-02-20 15:10:00,0.754,0.7544,0.754,0.7543,1074000000.0
2008-02-20 15:15:00,0.7543,0.7544,0.75425,0.7544,927300000.0
2008-02-20 15:20:00,0.7544,0.7546,0.7544,0.7546,2817300000.0
2008-02-20 15:25:00,0.7546,0.75475,0.75445,0.75445,2318800019.0
2008-02-20 15:30:00,0.75445,0.75485,0.75375,0.7538,1523100003.0
2008-02-20 15:35:00,0.7538,0.7541,0.7536,0.7539,1300899999.0
2008-02-20 15:40:00,0.7539,0.7542,0.7537,0.7541,2486299997.0
2008-02-20 15:45:00,0.7541,0.7545,0.7539,0.7545,1274699998.0
2008-02-20 15:50:00,0.7545,0.755,0.75435,0.7549,1189000000.0
2008-02-20 15:55:00,0.7548,0.7553,0.75455,0.75525,2628599988.0
2008-02-20 16:00:00,0.75525,0.7557,0.7551,0.7553,7999799956.0
2008-02-20 16:05:00,0.7556,0.7558,0.7553,0.7553,6285500005.0
2008-02-20 16:10:00,0.7552,0.7555,0.755,0.7555,9816299985.0
2008-02-20 16:15:00,0.7554,0.7557,0.7554,0.7556,10698999980.0
2008-02-20 16:20:00,0.7555,0.7556,0.7551,0.7553,9081100011.0
2008-02-20 16:25:00,0.7554,0.7554,0.7552,0.7553,10516900063.0
2008-02-20 16:30:00,0.7553,0.7556,0.7552,0.7553,9209400014.0
2008-02-20 16:35:00,0.7552,0.7554,0.7552,0.7553,8311999990.0
2008-02-20 16:40:00,0.7552,0.7553,0.7549,0.7549,8311999990.0
2008-02-20 16:45:00,0.7548,0.7549,0.7543,0.7547,8311999990.0
2008-02-20 16:50:00,0.7546,0.75565,0.7545,0.7547,9664400020.0
2008-02-20 16:55:00,0.7548,0.7557,0.7545,0.7547,9173399980.0
2008-02-20 17:00:00,0.7548,0.7557,0.7547,0.7548,8071899952.0
2008-02-20 17:05:00,0.7549,0.7549,0.7542,0.7542,7379500000.0
2008-02-20 17:10:00,0.7543,0.75555,0.7543,0.7555,6944799986.0
2008-02-20 17:15:00,0.75555,0.7557,0.7548,0.7549,6464599993.0
2008-02-20 17:20:00,0.755,0.7554,0.7549,0.75535,4471199994.0
2008-02-20 17:25:00,0.7554,0.7554,0.7549,0.755,5446600013.0
2008-02-20 17:30:00,0.7551,0.7557,0.755,0.7555,5124000015.0
2008-02-20 17:35:00,0.7556,0.7557,0.7555,0.7555,5124000015.0
2008-02-20 17:40:00,0.7554,0.7557,0.7554,0.7556,4099200012.0
2008-02-20 17:45:00,0.755,0.7558,0.7548,0.7557,5468399999.0
2008-02-20 17:50:00,0.7558,0.7558,0.7546,0.7557,7548000031.0
2008-02-20 17:55:00,0.7558,0.7558,0.7546,0.7556,4660800006.0
2008-02-20 18:00:00,0.7547,0.7556,0.7547,0.7556,6120800007.0
2008-02-20 18:05:00,0.7558,0.7561,0.7545,0.756,5109600027.0
2008-02-20 18:10:00,0.7561,0.7561,0.7549,0.7549,7853000000.0
2008-02-20 18:15:00,0.756,0.7562,0.7549,0.7561,9829500056.0
2008-02-20 18:20:00,0.7562,0.7566,0.756,0.7565,10593000110.0
2008-02-20 18:25:00,0.7551,0.7565,0.7551,0.7563,8414599990.0
2008-02-20 18:30:00,0.7564,0.7566,0.7561,0.7561,7869999960.0
2008-02-20 18:35:00,0.7556,0.7561,0.7556,0.7558,4777199996.0
2008-02-20 18:40:00,0.7556,0.7561,0.7555,0.7561,8896800001.0
2008-02-20 18:45:00,0.756,0.7563,0.7558,0.7558,8096000000.0
2008-02-20 18:50:00,0.7558,0.7563,0.7557,0.7563,9360099992.0
2008-02-20 18:55:00,0.7564,0.7564,0.7554,0.7562,5039499999.0
2008-02-20 19:00:00,0.7563,0.7564,0.7554,0.75565,4401199997.0
2008-02-20 19:05:00,0.7562,0.7563,0.7559,0.756,10002499971.0
2008-02-20 19:10:00,0.7561,0.7562,0.7559,0.7561,10521099946.0
2008-02-20 19:15:00,0.7562,0.7562,0.756,0.7562,7243500008.0
2008-02-20 19:20:00,0.7561,0.7563,0.7561,0.7563,5097500010.0
2008-02-20 19:25:00,0.75655,0.7566,0.7561,0.7563,5912199996.0
2008-02-20 19:30:00,0.7562,0.7566,0.7561,0.75615,7781599992.0
2008-02-20 19:35:00,0.75615,0.7563,0.7558,0.7559,7855599898.0
2008-02-20 19:40:00,0.7559,0.7563,0.7559,0.7561,7089899993.0
2008-02-20 19:45:00,0.7561,0.7563,0.7561,0.7562,4449900006.0
2008-02-20 19:50:00,0.7563,0.7564,0.7562,0.7564,6810299950.0
2008-02-20 19:55:00,0.7563,0.7564,0.7562,0.7563,5325399953.0
2008-02-20 20:00:00,0.7563,0.7564,0.7561,0.7563,8874600003.0
2008-02-20 20:05:00,0.7563,0.7568,0.756,0.7567,6465899979.0
2008-02-20 20:10:00,0.7568,0.7571,0.7562,0.7562,6773500000.0
2008-02-20 20:15:00,0.7562,0.7569,0.7562,0.7562,9598799912.0
2008-02-20 20:20:00,0.7566,0.7567,0.7561,0.7565,7843700031.0
2008-02-20 20:25:00,0.7564,0.7566,0.75625,0.7564,8946500037.0
2008-02-20 20:30:00,0.7565,0.7567,0.7564,0.7565,6130500005.0
2008-02-20 20:35:00,0.7565,0.757,0.7563,0.757,9756499912.0
2008-02-20 20:40:00,0.7563,0.757,0.7561,0.7568,8433700025.0
2008-02-20 20:45:00,0.7569,0.7573,0.75625,0.7573,7675199959.0
2008-02-20 20:50:00,0.75625,0.7572,0.7562,0.7564,8822499959.0
2008-02-20 20:55:00,0.7564,0.7573,0.7561,0.7562,8409500023.0
2008-02-20 21:00:00,0.7562,0.7573,0.7562,0.7571,3572100002.0
2008-02-20 21:05:00,0.75635,0.757,0.75635,0.7568,4437800005.0
2008-02-20 21:10:00,0.7572,0.7572,0.7567,0.7568,8216599999.0
2008-02-20 21:15:00,0.7573,0.7574,0.7567,0.7567,9146899956.0
2008-02-20 21:20:00,0.7576,0.7576,0.7574,0.7574,4185600000.0
2008-02-20 21:25:00,0.7566,0.7575,0.7564,0.7564,5929399986.0
2008-02-20 21:30:00,0.7575,0.7575,0.7566,0.75675,7782500100.0
2008-02-20 21:35:00,0.75675,0.7574,0.75655,0.7573,7360078418.0
2008-02-20 21:40:00,0.7574,0.7575,0.7573,0.7573,8803500015.0
2008-02-20 21:45:00,0.7572,0.7574,0.7572,0.7573,6911100001.0
2008-02-20 21:50:00,0.7573,0.7574,0.7572,0.7573,9966500040.0
2008-02-20 21:55:00,0.7574,0.7575,0.7572,0.7572,10700000050.0
2008-02-20 22:00:00,0.75715,0.7575,0.75715,0.7574,4816799988.0
2008-02-20 22:05:00,0.7575,0.7575,0.75715,0.7572,5912300000.0
2008-02-20 22:10:00,0.7572,0.7577,0.7572,0.7575,5491000000.0
2008-02-20 22:15:00,0.7577,0.7577,0.7574,0.7576,6626399983.0
2008-02-20 22:20:00,0.7575,0.7576,0.7574,0.7575,3408000015.0
2008-02-20 22:25:00,0.7576,0.7576,0.7574,0.7575,4945000002.0
2008-02-20 22:30:00,0.7575,0.75755,0.7574,0.7574,8688999977.0
2008-02-20 22:35:00,0.75725,0.7575,0.7572,0.7574,3526099998.0
2008-02-20 22:40:00,0.7574,0.7575,0.75735,0.7575,6442999998.0
2008-02-20 22:45:00,0.7574,0.7575,0.7572,0.75725,4266500004.0
2008-02-20 22:50:00,0.75725,0.7575,0.7572,0.7574,6399000055.0
2008-02-20 22:55:00,0.7574,0.7577,0.75735,0.7577,7634999926.0
2008-02-20 23:00:00,0.7574,0.7576,0.7573,0.7575,4250299992.0
2008-02-20 23:05:00,0.7575,0.7575,0.7575,0.7575,3802099947.0
2008-02-20 23:10:00,0.7577,0.7577,0.7575,0.7576,5514900000.0
2008-02-20 23:15:00,0.7576,0.7577,0.7575,0.7575,3755700000.0
2008-02-20 23:20:00,0.7575,0.7576,0.7575,0.7576,1467500000.0
2008-02-20 23:25:00,0.7576,0.7576,0.7575,0.7576,1612400004.0
2008-02-20 23:30:00,0.7576,0.7576,0.75745,0.7575,1622999993.0
2008-02-20 23:35:00,0.7575,0.7575,0.7575,0.7575,823800008.0
2008-02-20 23:40:00,0.7575,0.7575,0.7574,0.7575,656200000.0
2008-02-20 23:45:00,0.7575,0.7575,0.7575,0.7575,422900000.0
2008-02-20 23:50:00,0.7575,0.7575,0.7575,0.7575,1802399998.0
2008-02-20 23:55:00,0.7575,0.7577,0.7575,0.7575,3749699980.0
2008-02-21 00:00:00,0.7575,0.7577,0.7574,0.7576,2100100005.0
2008-02-21 00:05:00,0.7576,0.7579,0.7576,0.7579,1188100001.0
2008-02-21 00:10:00,0.7579,0.7579,0.7576,0.7576,672900000.0
2008-02-21 00:15:00,0.7576,0.7577,0.7576,0.7576,1057900000.0
2008-02-21 00:20:00,0.7576,0.7577,0.7576,0.7577,908799998.0
2008-02-21 00:25:00,0.7577,0.7578,0.7576,0.7577,1187199998.0
2008-02-21 00:30:00,0.7577,0.7577,0.7576,0.7576,1702900000.0
2008-02-21 00:35:00,0.7576,0.7576,0.75745,0.75745,857100000.0
2008-02-21 00:40:00,0.75745,0.7576,0.75735,0.75735,769600000.0
2008-02-21 00:45:00,0.75735,0.7575,0.7573,0.7574,1195900007.0
2008-02-21 00:50:00,0.7574,0.7574,0.75725,0.7574,1414099986.0
2008-02-21 00:55:00,0.7574,0.75755,0.7572,0.7575,1273599988.0
2008-02-21 01:00:00,0.7575,0.7576,0.75745,0.7575,699300000.0
2008-02-21 01:05:00,0.7575,0.7576,0.7575,0.7575,1354099995.0
2008-02-21 01:10:00,0.7575,0.7575,0.7575,0.7575,630099986.0
2008-02-21 01:15:00,0.7575,0.7577,0.75745,0.7576,1657199987.0
2008-02-21 01:20:00,0.7576,0.75785,0.7576,0.7577,2208699993.0
2008-02-21 01:25:00,0.7577,0.7578,0.75765,0.7577,2097700000.0
2008-02-21 01:30:00,0.7577,0.7577,0.7576,0.7577,1318700000.0
2008-02-21 01:35:00,0.7577,0.75775,0.7576,0.7577,2009500003.0
2008-02-21 01:40:00,0.7577,0.7577,0.7577,0.7577,1204000020.0
2008-02-21 01:45:00,0.7577,0.7577,0.7577,0.7577,2651300058.0
2008-02-21 01:50:00,0.7577,0.7577,0.7577,0.7577,915300000.0
2008-02-21 01:55:00,0.7577,0.7579,0.7577,0.7578,2550799978.0
2008-02-21 02:00:00,0.7578,0.7579,0.7578,0.7578,2359499958.0
2008-02-21 02:05:00,0.7578,0.7579,0.7577,0.75775,773599987.0
2008-02-21 02:10:00,0.7578,0.7578,0.7577,0.7577,2340900000.0
2008-02-21 02:15:00,0.7577,0.75785,0.7577,0.7578,744200000.0
2008-02-21 02:20:00,0.7578,0.75785,0.7577,0.7578,146800000.0
2008-02-21 02:25:00,0.7578,0.7578,0.7577,0.7577,735199999.0
2008-02-21 02:30:00,0.7577,0.7577,0.7576,0.7576,996600000.0
2008-02-21 02:35:00,0.7576,0.7577,0.7573,0.7574,1840600007.0
2008-02-21 02:40:00,0.7574,0.7575,0.75735,0.7574,157300000.0
2008-02-21 02:45:00,0.7574,0.7574,0.7573,0.7573,330400000.0
2008-02-21 02:50:00,0.75735,0.7574,0.7572,0.75735,1348100000.0
2008-02-21 02:55:00,0.75735,0.75745,0.7573,0.75735,1513600000.0
2008-02-21 03:00:00,0.75735,0.75775,0.7573,0.7577,4214199992.0
2008-02-21 03:05:00,0.7577,0.75775,0.75735,0.7576,1357400000.0
2008-02-21 03:10:00,0.7576,0.7576,0.75755,0.75755,243700000.0
2008-02-21 03:15:00,0.75755,0.7577,0.7575,0.7577,854300000.0
2008-02-21 03:20:00,0.7577,0.7577,0.75755,0.7577,377800000.0
2008-02-21 03:25:00,0.7577,0.7577,0.7575,0.7576,1050000000.0
2008-02-21 03:30:00,0.7576,0.7577,0.7575,0.7577,675400000.0
2008-02-21 03:35:00,0.7577,0.7578,0.75765,0.7577,574200004.0
2008-02-21 03:40:00,0.7577,0.7578,0.7577,0.7578,62500000.0
2008-02-21 03:45:00,0.7578,0.7578,0.7576,0.7576,514199994.0
2008-02-21 03:50:00,0.7576,0.7577,0.7576,0.7577,629300000.0
2008-02-21 03:55:00,0.7577,0.7577,0.7575,0.7577,1203800000.0
2008-02-21 04:00:00,0.7577,0.7577,0.7574,0.7574,1267100001.0
2008-02-21 04:05:00,0.7574,0.7574,0.7572,0.7572,1456800000.0
2008-02-21 04:10:00,0.7572,0.7572,0.75715,0.7572,257200000.0
2008-02-21 04:15:00,0.7572,0.7574,0.7572,0.7574,1549800000.0
2008-02-21 04:20:00,0.7574,0.75765,0.7574,0.7576,881399997.0
2008-02-21 04:25:00,0.7576,0.7576,0.7573,0.7573,1464699982.0
2008-02-21 04:30:00,0.7573,0.75745,0.7573,0.7574,1145900000.0
2008-02-21 04:35:00,0.7574,0.75745,0.7574,0.75745,1900199962.0
2008-02-21 04:40:00,0.75745,0.7575,0.7574,0.75745,2559999976.0
2008-02-21 04:45:00,0.75745,0.7576,0.75745,0.7576,1245099984.0
2008-02-21 04:50:00,0.7576,0.7577,0.7573,0.7577,1223499994.0
2008-02-21 04:55:00,0.7577,0.7579,0.7576,0.7577,407400000.0
2008-02-21 05:00:00,0.7577,0.7578,0.7577,0.7577,767600000.0
2008-02-21 05:05:00,0.7577,0.7577,0.75765,0.7577,407700000.0
2008-02-21 05:10:00,0.7577,0.7577,0.75765,0.7577,95500000.0
2008-02-21 05:15:00,0.7577,0.7577,0.7576,0.7577,69100000.0
2008-02-21 05:20:00,0.7577,0.7578,0.75765,0.7577,213699994.0
2008-02-21 05:25:00,0.7577,0.7578,0.7577,0.7578,106600000.0
2008-02-21 05:30:00,0.7578,0.7579,0.7577,0.7579,210200000.0
2008-02-21 05:35:00,0.7579,0.7579,0.75775,0.7578,141600000.0
2008-02-21 05:40:00,0.7578,0.7579,0.7577,0.7578,183100000.0
2008-02-21 05:45:00,0.7578,0.7579,0.75775,0.7578,182000000.0
2008-02-21 05:50:00,0.7578,0.7578,0.7577,0.75775,180700000.0
2008-02-21 05:55:00,0.75775,0.7578,0.7577,0.7578,148300000.0
2008-02-21 06:00:00,0.7578,0.7578,0.7577,0.7578,321200000.0
2008-02-21 06:05:00,0.7578,0.75785,0.7578,0.7578,456900000.0
2008-02-21 06:10:00,0.7578,0.7579,0.7578,0.7578,499300000.0
2008-02-21 06:15:00,0.7578,0.758,0.7578,0.7579,325400000.0
2008-02-21 06:20:00,0.7579,0.758,0.75775,0.7578,715700000.0
2008-02-21 06:25:00,0.7578,0.7579,0.7578,0.7578,709400000.0
2008-02-21 06:30:00,0.7578,0.75805,0.7578,0.7579,328700000.0
2008-02-21 06:35:00,0.7579,0.7579,0.75775,0.7578,257500000.0
2008-02-21 06:40:00,0.7578,0.7579,0.7577,0.7578,141300000.0
2008-02-21 06:45:00,0.7578,0.7578,0.7577,0.7577,255700000.0
2008-02-21 06:50:00,0.7577,0.7578,0.7576,0.7576,426200000.0
2008-02-21 06:55:00,0.7576,0.75785,0.7576,0.7577,435700000.0
2008-02-21 07:00:00,0.7577,0.7578,0.7574,0.7574,580300000.0
2008-02-21 07:05:00,0.7574,0.7576,0.7573,0.75745,909700000.0
2008-02-21 07:10:00,0.75745,0.7576,0.7573,0.7573,684800000.0
2008-02-21 07:15:00,0.7573,0.75745,0.7572,0.75745,481600000.0
2008-02-21 07:20:00,0.75745,0.75745,0.75715,0.7572,539700000.0
2008-02-21 07:25:00,0.7572,0.7572,0.7568,0.7569,668400000.0
2008-02-21 07:30:00,0.7569,0.757,0.7568,0.757,358300000.0
2008-02-21 07:35:00,0.757,0.7572,0.7569,0.7571,190400000.0
2008-02-21 07:40:00,0.7571,0.7573,0.7569,0.757,410700001.0
2008-02-21 07:45:00,0.757,0.7571,0.7569,0.7571,215400000.0
2008-02-21 07:50:00,0.7571,0.7571,0.757,0.757,273200000.0
2008-02-21 07:55:00,0.757,0.7571,0.7569,0.7571,1199700000.0
2008-02-21 08:00:00,0.7571,0.75745,0.7571,0.7574,669300000.0
2008-02-21 08:05:00,0.7574,0.7575,0.7573,0.7574,862200000.0
2008-02-21 08:10:00,0.7574,0.7574,0.7571,0.7571,1658700000.0
2008-02-21 08:15:00,0.7571,0.7572,0.75665,0.7567,1845100000.0
2008-02-21 08:20:00,0.7567,0.75685,0.7563,0.7566,1409399985.0
2008-02-21 08:25:00,0.7566,0.7568,0.7564,0.75675,1976299999.0
2008-02-21 08:30:00,0.75675,0.7569,0.75665,0.7568,1033200000.0
2008-02-21 08:35:00,0.7568,0.7569,0.7568,0.7568,487000000.0
2008-02-21 08:40:00,0.7568,0.75715,0.7568,0.7568,858099998.0
2008-02-21 08:45:00,0.7568,0.757,0.7567,0.7568,1392099998.0
2008-02-21 08:50:00,0.7568,0.757,0.7567,0.7568,434500000.0
2008-02-21 08:55:00,0.7568,0.757,0.7568,0.7569,836500000.0
2008-02-21 09:00:00,0.7569,0.757,0.7568,0.7569,329900000.0
2008-02-21 09:05:00,0.7569,0.7574,0.7569,0.7573,1013700000.0
2008-02-21 09:10:00,0.7573,0.7574,0.757,0.7571,720200000.0
2008-02-21 09:15:00,0.7571,0.7572,0.757,0.7571,437400000.0
2008-02-21 09:20:00,0.7571,0.7573,0.75705,0.7571,410100000.0
2008-02-21 09:25:00,0.7571,0.75725,0.75695,0.757,1003900000.0
2008-02-21 09:30:00,0.757,0.7571,0.7569,0.7569,2189200002.0
2008-02-21 09:35:00,0.7569,0.757,0.75675,0.75685,1099000000.0
2008-02-21 09:40:00,0.75685,0.7569,0.7567,0.7567,674299999.0
2008-02-21 09:45:00,0.7567,0.75705,0.7567,0.7569,719800000.0
2008-02-21 09:50:00,0.7569,0.757,0.75665,0.75695,974050000.0
2008-02-21 09:55:00,0.75695,0.7571,0.75665,0.7567,1862900000.0
2008-02-21 10:00:00,0.7567,0.75695,0.7567,0.7569,3206699997.0
2008-02-21 10:05:00,0.7569,0.757,0.7569,0.7569,1177100002.0
2008-02-21 10:10:00,0.7569,0.757,0.7567,0.7567,2438100012.0
2008-02-21 10:15:00,0.7567,0.7567,0.75645,0.75645,3304199974.0
2008-02-21 10:20:00,0.75645,0.75685,0.7563,0.7567,2487099998.0
2008-02-21 10:25:00,0.7567,0.7568,0.75645,0.7565,2399899999.0
2008-02-21 10:30:00,0.7565,0.7568,0.7565,0.75675,1180300000.0
2008-02-21 10:35:00,0.75675,0.7571,0.75655,0.7569,1957600001.0
2008-02-21 10:40:00,0.7569,0.7571,0.7568,0.757,1076800000.0
2008-02-21 10:45:00,0.757,0.7571,0.7569,0.757,805600000.0
2008-02-21 10:50:00,0.757,0.7572,0.7569,0.7572,1572200000.0
2008-02-21 10:55:00,0.7572,0.7572,0.7568,0.7568,904300002.0
2008-02-21 11:00:00,0.7569,0.75695,0.75665,0.7569,3562200000.0
2008-02-21 11:05:00,0.7569,0.757,0.75685,0.7569,689799998.0
2008-02-21 11:10:00,0.7569,0.7569,0.7567,0.7569,1529099995.0
2008-02-21 11:15:00,0.7569,0.7569,0.7567,0.7568,1641100000.0
2008-02-21 11:20:00,0.7568,0.7569,0.7566,0.7569,1991699993.0
2008-02-21 11:25:00,0.7569,0.7574,0.75665,0.75685,4148099993.0
2008-02-21 11:30:00,0.75685,0.75685,0.7543,0.7547,3673049986.0
2008-02-21 11:35:00,0.75465,0.7549,0.75425,0.7546,3564999979.0
2008-02-21 11:40:00,0.75455,0.7546,0.7541,0.75445,3880049978.0
2008-02-21 11:45:00,0.75445,0.7546,0.7528,0.7545,3642999979.0
2008-02-21 11:50:00,0.7545,0.7546,0.7543,0.7546,4376999938.0
2008-02-21 11:55:00,0.7546,0.7546,0.7544,0.7544,3604299974.0
2008-02-21 12:00:00,0.7544,0.75445,0.7539,0.7543,2208000003.0
2008-02-21 12:05:00,0.7543,0.75445,0.7542,0.7542,1619099995.0
2008-02-21 12:10:00,0.7542,0.7544,0.7541,0.7542,1480300000.0
2008-02-21 12:15:00,0.7542,0.7542,0.75375,0.754,1739800000.0
2008-02-21 12:20:00,0.754,0.7541,0.75335,0.7536,4340099969.0
2008-02-21 12:25:00,0.7536,0.7537,0.7534,0.7535,3042899993.0
2008-02-21 12:30:00,0.7535,0.7535,0.75315,0.75325,3457600000.0
2008-02-21 12:35:00,0.7533,0.7533,0.75295,0.75305,3817399965.0
2008-02-21 12:40:00,0.75305,0.75305,0.75265,0.7529,2515799997.0
2008-02-21 12:45:00,0.7529,0.753,0.75275,0.7528,2270299977.0
2008-02-21 12:50:00,0.7528,0.75285,0.75265,0.7528,3376199976.0
2008-02-21 12:55:00,0.7528,0.75285,0.7525,0.7527,2450599987.0
2008-02-21 13:00:00,0.7527,0.7528,0.75245,0.75245,2549399992.0
2008-02-21 13:05:00,0.75245,0.7528,0.7524,0.7525,1927899997.0
2008-02-21 13:10:00,0.7525,0.75255,0.7522,0.7524,1848699999.0
2008-02-21 13:15:00,0.7524,0.7526,0.7523,0.7526,1555100000.0
2008-02-21 13:20:00,0.7526,0.7528,0.7525,0.7527,861800000.0
2008-02-21 13:25:00,0.7527,0.7528,0.7524,0.7526,1078699998.0
2008-02-21 13:30:00,0.7526,0.7527,0.75245,0.7527,2572066000.0
2008-02-21 13:35:00,0.7527,0.7527,0.75245,0.75245,1368000000.0
2008-02-21 13:40:00,0.75245,0.7526,0.7524,0.75245,1911099999.0
2008-02-21 13:45:00,0.75245,0.75255,0.7523,0.7523,972800000.0
2008-02-21 13:50:00,0.7523,0.7524,0.7523,0.7523,426300000.0
2008-02-21 13:55:00,0.7523,0.7523,0.75205,0.7521,906099999.0
2008-02-21 14:00:00,0.7521,0.7522,0.752,0.7522,835900000.0
2008-02-21 14:05:00,0.7521,0.7521,0.7518,0.7518,1007999998.0
2008-02-21 14:10:00,0.7518,0.7522,0.7518,0.7522,833799999.0
2008-02-21 14:15:00,0.75215,0.7526,0.7521,0.7526,1629400009.0
2008-02-21 14:20:00,0.7526,0.75275,0.7524,0.7527,1251200000.0
2008-02-21 14:25:00,0.7527,0.7528,0.75255,0.75255,652499999.0
2008-02-21 14:30:00,0.75255,0.7526,0.7522,0.7522,856400000.0
2008-02-21 14:35:00,0.75215,0.75225,0.75195,0.7522,1004700000.0
2008-02-21 14:40:00,0.7522,0.75235,0.75205,0.75215,1164799999.0
2008-02-21 14:45:00,0.75215,0.7524,0.7521,0.7523,1818199999.0
2008-02-21 14:50:00,0.7523,0.7525,0.7523,0.7525,193800000.0
2008-02-21 14:55:00,0.7525,0.7526,0.75245,0.7526,1474499991.0
2008-02-21 15:00:00,0.7526,0.7527,0.7525,0.75265,1202899996.0
2008-02-21 15:05:00,0.75265,0.75265,0.7524,0.7526,1259999998.0
2008-02-21 15:10:00,0.7526,0.7527,0.75255,0.7526,525700000.0
2008-02-21 15:15:00,0.7526,0.75275,0.7526,0.7526,699450000.0
2008-02-21 15:20:00,0.7526,0.7526,0.7523,0.75235,1177999999.0
2008-02-21 15:25:00,0.75235,0.7526,0.7523,0.75245,1661300000.0
2008-02-21 15:30:00,0.75245,0.7526,0.7524,0.75245,2542499986.0
2008-02-21 15:35:00,0.75245,0.7529,0.75245,0.75265,900999999.0
2008-02-21 15:40:00,0.75265,0.7527,0.7524,0.7524,1805899992.0
2008-02-21 15:45:00,0.7524,0.75285,0.75235,0.7527,1554099997.0
2008-02-21 15:50:00,0.7527,0.7529,0.7527,0.7528,848500000.0
2008-02-21 15:55:00,0.7528,0.7529,0.7527,0.7528,412100000.0
2008-02-21 16:00:00,0.7528,0.7529,0.7526,0.75275,962800000.0
2008-02-21 16:05:00,0.75275,0.753,0.7527,0.7529,686400000.0
2008-02-21 16:10:00,0.7529,0.75295,0.7527,0.7528,713800000.0
2008-02-21 16:15:00,0.7528,0.7528,0.7526,0.7526,304300000.0
2008-02-21 16:20:00,0.7526,0.753,0.7526,0.7528,736600000.0
2008-02-21 16:25:00,0.7528,0.7528,0.7525,0.7525,876300001.0
2008-02-21 16:30:00,0.7525,0.7526,0.7524,0.7526,774900000.0
2008-02-21 16:35:00,0.7526,0.7528,0.7524,0.75245,2210200011.0
2008-02-21 16:40:00,0.75245,0.7528,0.75245,0.7527,1217400004.0
2008-02-21 16:45:00,0.7527,0.75275,0.7525,0.7526,1242199999.0
2008-02-21 16:50:00,0.7526,0.7528,0.75255,0.75265,408999999.0
2008-02-21 16:55:00,0.75265,0.753,0.75255,0.75295,1496699998.0
2008-02-21 17:00:00,0.75295,0.7531,0.7527,0.753,1602000000.0
2008-02-21 17:05:00,0.753,0.7531,0.7529,0.753,818100000.0
2008-02-21 17:10:00,0.753,0.7538,0.753,0.7538,2073900005.0
2008-02-21 17:15:00,0.7538,0.7539,0.7537,0.7537,477600000.0
2008-02-21 17:20:00,0.7537,0.7537,0.7536,0.7536,348100000.0
2008-02-21 17:25:00,0.7536,0.7539,0.7536,0.7539,597700000.0
2008-02-21 17:30:00,0.7539,0.7539,0.7536,0.7537,615200000.0
2008-02-21 17:35:00,0.7537,0.75395,0.75365,0.7539,696600000.0
2008-02-21 17:40:00,0.7539,0.7543,0.7539,0.754,1004100000.0
2008-02-21 17:45:00,0.754,0.7544,0.754,0.7541,1040599999.0
2008-02-21 17:50:00,0.7541,0.7544,0.754,0.75415,1847099998.0
2008-02-21 17:55:00,0.75415,0.75475,0.7541,0.75445,1553500002.0
2008-02-21 18:00:00,0.75445,0.7545,0.7541,0.7543,3644599998.0
2008-02-21 18:05:00,0.7543,0.7545,0.7542,0.7545,1232700000.0
2008-02-21 18:10:00,0.7545,0.7546,0.7543,0.7545,2790099998.0
2008-02-21 18:15:00,0.7545,0.7547,0.7544,0.7546,902900000.0
2008-02-21 18:20:00,0.7546,0.7549,0.75445,0.7549,987399999.0
2008-02-21 18:25:00,0.7549,0.7549,0.75445,0.7545,1586100006.0
2008-02-21 18:30:00,0.7545,0.7546,0.75435,0.7545,2010999992.0
2008-02-21 18:35:00,0.7545,0.7547,0.75445,0.7545,1812399993.0
2008-02-21 18:40:00,0.7545,0.75495,0.7543,0.7549,2105000003.0
2008-02-21 18:45:00,0.7549,0.7555,0.7549,0.755,719800000.0
2008-02-21 18:50:00,0.755,0.7551,0.75495,0.755,1046100001.0
2008-02-21 18:55:00,0.755,0.75515,0.7549,0.7551,561084000.0
2008-02-21 19:00:00,0.7551,0.7553,0.755,0.7551,995100000.0
2008-02-21 19:05:00,0.7551,0.7551,0.7547,0.7547,428000000.0
2008-02-21 19:10:00,0.7547,0.7552,0.75465,0.75515,1132300000.0
2008-02-21 19:15:00,0.75515,0.7557,0.755,0.75555,1274450000.0
2008-02-21 19:20:00,0.75555,0.7556,0.7552,0.7553,987000000.0
2008-02-21 19:25:00,0.7553,0.7556,0.75525,0.7553,1157099997.0
2008-02-21 19:30:00,0.7553,0.7553,0.7547,0.75475,619700000.0
2008-02-21 19:35:00,0.7547,0.7553,0.7547,0.7552,1044799999.0
2008-02-21 19:40:00,0.7552,0.75525,0.755,0.7552,646300000.0
2008-02-21 19:45:00,0.7552,0.7554,0.755,0.7551,1142800000.0
2008-02-21 19:50:00,0.7551,0.7552,0.75495,0.755,863199998.0
2008-02-21 19:55:00,0.755,0.755,0.75465,0.7547,1107700000.0
2008-02-21 20:00:00,0.7547,0.755,0.75445,0.755,1182200003.0
2008-02-21 20:05:00,0.755,0.755,0.7547,0.7547,920300000.0
2008-02-21 20:10:00,0.7547,0.7551,0.7547,0.755,876600000.0
2008-02-21 20:15:00,0.755,0.7555,0.755,0.7552,1435500004.0
2008-02-21 20:20:00,0.7552,0.7552,0.7549,0.7551,600900000.0
2008-02-21 20:25:00,0.7551,0.7552,0.75495,0.7551,657100001.0
2008-02-21 20:30:00,0.7551,0.7551,0.755,0.755,1115600000.0
2008-02-21 20:35:00,0.755,0.7553,0.755,0.7553,395800000.0
2008-02-21 20:40:00,0.7553,0.75555,0.7552,0.7555,2124399986.0
2008-02-21 20:45:00,0.7555,0.7557,0.7554,0.75555,1477099995.0
2008-02-21 20:50:00,0.75555,0.7556,0.7551,0.7553,1126999997.0
2008-02-21 20:55:00,0.7553,0.7554,0.7551,0.75535,818200000.0
2008-02-21 21:00:00,0.75535,0.75545,0.7553,0.75535,1443600000.0
2008-02-21 21:05:00,0.75535,0.7554,0.7552,0.7553,1325600000.0
2008-02-21 21:10:00,0.7553,0.7553,0.7551,0.7552,316500000.0
2008-02-21 21:15:00,0.7552,0.7552,0.75505,0.7551,486700002.0
2008-02-21 21:20:00,0.7551,0.7551,0.7549,0.75495,284800000.0
2008-02-21 21:25:00,0.75495,0.755,0.7549,0.7549,190700000.0
2008-02-21 21:30:00,0.7549,0.755,0.7549,0.755,106400000.0
2008-02-21 21:35:00,0.755,0.7551,0.7549,0.7551,203400000.0
2008-02-21 21:40:00,0.7551,0.7552,0.755,0.7552,316000000.0
2008-02-21 21:45:00,0.7552,0.7552,0.75505,0.7552,599800000.0
2008-02-21 21:50:00,0.7552,0.7552,0.7549,0.755,639300001.0
2008-02-21 21:55:00,0.755,0.7553,0.755,0.7553,395300000.0
2008-02-21 22:00:00,0.7553,0.7554,0.7552,0.7552,340300000.0
2008-02-21 22:05:00,0.7552,0.7552,0.75505,0.7551,223700000.0
2008-02-21 22:10:00,0.7551,0.7552,0.755,0.75515,559700000.0
2008-02-21 22:15:00,0.75515,0.7552,0.75475,0.7548,643000001.0
2008-02-21 22:20:00,0.75485,0.7549,0.7547,0.7548,373300000.0
2008-02-21 22:25:00,0.7548,0.7549,0.7547,0.75485,726800000.0
2008-02-21 22:30:00,0.75485,0.755,0.75465,0.7547,720600001.0
2008-02-21 22:35:00,0.7547,0.7548,0.75465,0.75475,477800000.0
2008-02-21 22:40:00,0.75475,0.75485,0.7547,0.75475,544200000.0
2008-02-21 22:45:00,0.75475,0.75495,0.7547,0.75475,476000000.0
2008-02-21 22:50:00,0.75475,0.755,0.75475,0.75485,477600000.0
2008-02-21 22:55:00,0.75485,0.755,0.75485,0.7549,381100000.0
2008-02-21 23:00:00,0.7549,0.755,0.7548,0.7548,467800000.0
2008-02-21 23:05:00,0.7548,0.75485,0.7548,0.75485,436400000.0
2008-02-21 23:10:00,0.75485,0.7549,0.7546,0.7547,585700000.0
2008-02-21 23:15:00,0.7547,0.7547,0.75445,0.75445,670600000.0
2008-02-21 23:20:00,0.75445,0.75445,0.75445,0.75445,585500000.0
2008-02-21 23:25:00,0.75445,0.75445,0.7543,0.75435,269500000.0
2008-02-21 23:30:00,0.75435,0.7545,0.75425,0.7544,830700000.0
2008-02-21 23:35:00,0.7544,0.75465,0.75435,0.75465,518800000.0
2008-02-21 23:40:00,0.75465,0.75465,0.7544,0.7544,102300000.0
2008-02-21 23:45:00,0.7544,0.7544,0.7543,0.7543,266900000.0
2008-02-21 23:50:00,0.7543,0.75465,0.7543,0.7545,522700000.0
2008-02-21 23:55:00,0.7545,0.75475,0.7545,0.7546,290000000.0
2008-02-22 00:00:00,0.7546,0.7547,0.7543,0.7545,785800000.0
2008-02-22 00:05:00,0.7545,0.7548,0.7545,0.7548,615100000.0
2008-02-22 00:10:00,0.7548,0.7549,0.7547,0.7548,107600000.0
2008-02-22 00:15:00,0.7548,0.7549,0.75465,0.7547,646400000.0
2008-02-22 00:20:00,0.7547,0.7549,0.7546,0.7549,1093100001.0
2008-02-22 00:25:00,0.7549,0.7549,0.75465,0.75475,1015300000.0
2008-02-22 00:30:00,0.75475,0.7549,0.7547,0.7548,1241800000.0
2008-02-22 00:35:00,0.7548,0.7549,0.75465,0.75475,1276900000.0
2008-02-22 00:40:00,0.75475,0.7548,0.75465,0.75475,1347600000.0
2008-02-22 00:45:00,0.75475,0.7548,0.75475,0.7548,162800000.0
2008-02-22 00:50:00,0.7548,0.7548,0.75455,0.75455,685300000.0
2008-02-22 00:55:00,0.75455,0.7548,0.7545,0.7547,1816500000.0
2008-02-22 01:00:00,0.7547,0.7548,0.75455,0.7546,1137000000.0
2008-02-22 01:05:00,0.7546,0.7548,0.7543,0.7543,743700000.0
2008-02-22 01:10:00,0.7543,0.7544,0.7543,0.7544,187900000.0
2008-02-22 01:15:00,0.7544,0.7545,0.75435,0.7545,718800000.0
2008-02-22 01:20:00,0.7545,0.7545,0.7544,0.7544,133200000.0
2008-02-22 01:25:00,0.7544,0.7545,0.7543,0.7543,568900000.0
2008-02-22 01:30:00,0.7543,0.7544,0.7543,0.7544,136100000.0
2008-02-22 01:35:00,0.7544,0.7545,0.7544,0.7544,683700000.0
2008-02-22 01:40:00,0.7544,0.7546,0.7544,0.7544,730399999.0
2008-02-22 01:45:00,0.7544,0.7545,0.7543,0.7545,1700900000.0
2008-02-22 01:50:00,0.7545,0.7548,0.7544,0.7545,1894800000.0
2008-02-22 01:55:00,0.7545,0.7545,0.75425,0.7543,1543200000.0
2008-02-22 02:00:00,0.7543,0.7544,0.7541,0.75425,2732400000.0
2008-02-22 02:05:00,0.75425,0.7543,0.7542,0.7543,576100000.0
2008-02-22 02:10:00,0.7543,0.7543,0.7542,0.7543,723700000.0
2008-02-22 02:15:00,0.7543,0.7543,0.7542,0.7543,253600000.0
2008-02-22 02:20:00,0.7543,0.7544,0.7542,0.7543,1389100000.0
2008-02-22 02:25:00,0.7543,0.7543,0.7542,0.7542,983900000.0
2008-02-22 02:30:00,0.7542,0.7542,0.75405,0.7541,778999998.0
2008-02-22 02:35:00,0.75405,0.7541,0.75385,0.75385,1304899998.0
2008-02-22 02:40:00,0.75385,0.7541,0.75385,0.7539,528100000.0
2008-02-22 02:45:00,0.7539,0.754,0.7538,0.754,292500000.0
2008-02-22 02:50:00,0.754,0.75405,0.7539,0.754,323300000.0
2008-02-22 02:55:00,0.754,0.754,0.75395,0.754,284600000.0
2008-02-22 03:00:00,0.754,0.754,0.7538,0.7539,211700000.0
2008-02-22 03:05:00,0.75385,0.754,0.7538,0.75385,524600000.0
2008-02-22 03:10:00,0.75385,0.75385,0.75375,0.75385,197500000.0
2008-02-22 03:15:00,0.75385,0.754,0.75365,0.7539,512849998.0
2008-02-22 03:20:00,0.7539,0.7541,0.75385,0.7539,370900000.0
2008-02-22 03:25:00,0.7539,0.7541,0.7538,0.7541,664600000.0
2008-02-22 03:30:00,0.7541,0.7542,0.754,0.7541,458900000.0
2008-02-22 03:35:00,0.7541,0.7541,0.75365,0.75365,446600000.0
2008-02-22 03:40:00,0.75365,0.7538,0.75365,0.75365,388549997.0
2008-02-22 03:45:00,0.75365,0.75365,0.75285,0.75285,2307199999.0
2008-02-22 03:50:00,0.75285,0.75285,0.7524,0.7527,1901000000.0
2008-02-22 03:55:00,0.7527,0.7528,0.7526,0.7526,1130700000.0
2008-02-22 04:00:00,0.7526,0.7526,0.7522,0.7523,2648899997.0
2008-02-22 04:05:00,0.7523,0.7529,0.7522,0.75275,2257900000.0
2008-02-22 04:10:00,0.75275,0.7528,0.7526,0.7526,1626399995.0
2008-02-22 04:15:00,0.7526,0.7529,0.75245,0.7528,2312499999.0
2008-02-22 04:20:00,0.7528,0.7532,0.7527,0.75315,942400000.0
2008-02-22 04:25:00,0.75315,0.7532,0.7527,0.7527,1006999997.0
2008-02-22 04:30:00,0.7527,0.7529,0.75235,0.7528,1703799990.0
2008-02-22 04:35:00,0.7528,0.753,0.7527,0.7529,1471500000.0
2008-02-22 04:40:00,0.7529,0.753,0.7529,0.753,474600000.0
2008-02-22 04:45:00,0.753,0.753,0.7529,0.753,127500000.0
2008-02-22 04:50:00,0.753,0.753,0.7529,0.753,378299998.0
2008-02-22 04:55:00,0.753,0.753,0.75295,0.753,214299999.0
2008-02-22 05:00:00,0.753,0.753,0.75295,0.75295,898099978.0
2008-02-22 05:05:00,0.75295,0.7531,0.75295,0.7531,860700000.0
2008-02-22 05:10:00,0.7531,0.7533,0.7531,0.7531,1502000000.0
2008-02-22 05:15:00,0.7531,0.7532,0.7531,0.7532,966900000.0
2008-02-22 05:20:00,0.7532,0.7532,0.75305,0.7531,658300000.0
2008-02-22 05:25:00,0.7531,0.7531,0.75305,0.7531,49800000.0
2008-02-22 05:30:00,0.7531,0.75315,0.75305,0.7531,383200000.0
2008-02-22 05:35:00,0.7531,0.7531,0.75305,0.75305,216700000.0
2008-02-22 05:40:00,0.75305,0.75305,0.753,0.75305,1436900000.0
2008-02-22 05:45:00,0.75305,0.75305,0.75285,0.7529,827099999.0
2008-02-22 05:50:00,0.7529,0.75295,0.7528,0.7529,609600000.0
2008-02-22 05:55:00,0.7529,0.753,0.7528,0.753,1501499999.0
2008-02-22 06:00:00,0.753,0.753,0.7529,0.753,935099998.0
2008-02-22 06:05:00,0.753,0.75325,0.753,0.75325,1019700000.0
2008-02-22 06:10:00,0.75325,0.7533,0.75305,0.75315,1486700000.0
2008-02-22 06:15:00,0.75315,0.75325,0.7531,0.7531,473800000.0
2008-02-22 06:20:00,0.7531,0.7535,0.7531,0.7535,868600000.0
2008-02-22 06:25:00,0.7535,0.7535,0.7533,0.7534,2700299998.0
2008-02-22 06:30:00,0.7534,0.75355,0.7533,0.75335,1582800000.0
2008-02-22 06:35:00,0.75335,0.75335,0.7531,0.75325,2445200000.0
2008-02-22 06:40:00,0.75325,0.7535,0.75325,0.7534,482700000.0
2008-02-22 06:45:00,0.7534,0.7535,0.7534,0.7534,658600000.0
2008-02-22 06:50:00,0.7534,0.7534,0.7534,0.7534,306300000.0
2008-02-22 06:55:00,0.7534,0.7534,0.7532,0.75325,613400000.0
2008-02-22 07:00:00,0.75325,0.7534,0.75325,0.75335,1398400000.0
2008-02-22 07:05:00,0.7533,0.7536,0.7533,0.7535,1585699990.0
2008-02-22 07:10:00,0.7535,0.7536,0.7533,0.75345,2195999957.0
2008-02-22 07:15:00,0.75345,0.7537,0.75345,0.7537,827799989.0
2008-02-22 07:20:00,0.7537,0.7537,0.75355,0.7536,1056000003.0
2008-02-22 07:25:00,0.7536,0.7537,0.7536,0.7537,720700000.0
2008-02-22 07:30:00,0.7537,0.7537,0.7536,0.7536,37600000.0
2008-02-22 07:35:00,0.75355,0.7537,0.75355,0.7537,145500000.0
2008-02-22 07:40:00,0.7537,0.7537,0.7536,0.7537,68700000.0
2008-02-22 07:45:00,0.7537,0.7537,0.75345,0.7536,962700000.0
2008-02-22 07:50:00,0.7536,0.7536,0.7532,0.7532,1675199998.0
2008-02-22 07:55:00,0.7532,0.7533,0.7532,0.75325,1013900000.0
2008-02-22 08:00:00,0.75325,0.7533,0.7531,0.7532,1334800000.0
2008-02-22 08:05:00,0.7532,0.75325,0.75315,0.7532,310700000.0
2008-02-22 08:10:00,0.7532,0.75325,0.7531,0.7532,572000000.0
2008-02-22 08:15:00,0.7532,0.7532,0.753,0.753,1220099999.0
2008-02-22 08:20:00,0.753,0.7531,0.753,0.7531,2536700000.0
2008-02-22 08:25:00,0.7531,0.7534,0.7531,0.7534,1442300000.0
2008-02-22 08:30:00,0.7534,0.7538,0.7534,0.7537,2915000000.0
2008-02-22 08:35:00,0.7537,0.7538,0.7533,0.7534,1642599997.0
2008-02-22 08:40:00,0.7534,0.7538,0.75335,0.7537,999100000.0
2008-02-22 08:45:00,0.7537,0.7537,0.7535,0.7536,1338900000.0
2008-02-22 08:50:00,0.7536,0.75375,0.7535,0.75355,683300000.0
2008-02-22 08:55:00,0.75355,0.7538,0.7535,0.7538,823299999.0
2008-02-22 09:00:00,0.7538,0.7542,0.7536,0.7541,1975100002.0
2008-02-22 09:05:00,0.7541,0.7542,0.75375,0.754,2119799990.0
2008-02-22 09:10:00,0.754,0.7542,0.75395,0.7542,857200000.0
2008-02-22 09:15:00,0.75415,0.7543,0.75405,0.75405,1200400000.0
2008-02-22 09:20:00,0.7541,0.7543,0.754,0.75425,936600000.0
2008-02-22 09:25:00,0.75425,0.7543,0.754,0.75405,1571100001.0
2008-02-22 09:30:00,0.75405,0.75425,0.754,0.7541,3245500000.0
2008-02-22 09:35:00,0.7541,0.7543,0.75385,0.75395,2543300000.0
2008-02-22 09:40:00,0.75395,0.75415,0.7539,0.754,2089800000.0
2008-02-22 09:45:00,0.75405,0.7541,0.7537,0.7538,3999999997.0
2008-02-22 09:50:00,0.7538,0.754,0.7537,0.7538,2574999999.0
2008-02-22 09:55:00,0.7538,0.75405,0.7536,0.7536,2448200000.0
2008-02-22 10:00:00,0.7536,0.7537,0.7532,0.7533,4051499996.0
2008-02-22 10:05:00,0.7533,0.75345,0.75305,0.7531,2503400001.0
2008-02-22 10:10:00,0.75315,0.75325,0.7528,0.75305,2698800000.0
2008-02-22 10:15:00,0.75305,0.7532,0.7529,0.7529,4275899999.0
2008-02-22 10:20:00,0.7529,0.7531,0.75285,0.7529,1854399997.0
2008-02-22 10:25:00,0.7529,0.7531,0.75275,0.7528,3537000001.0
2008-02-22 10:30:00,0.7528,0.75285,0.7525,0.7526,3431200000.0
2008-02-22 10:35:00,0.7526,0.75325,0.7526,0.75295,2806292207.0
2008-02-22 10:40:00,0.75295,0.7534,0.7529,0.7534,3076799991.0
2008-02-22 10:45:00,0.7534,0.7536,0.7533,0.75355,2567499990.0
2008-02-22 10:50:00,0.75355,0.7538,0.75355,0.7536,4183599949.0
2008-02-22 10:55:00,0.7536,0.7537,0.7535,0.7535,2745300000.0
2008-02-22 11:00:00,0.7535,0.75435,0.75345,0.7542,3543600003.0
2008-02-22 11:05:00,0.7542,0.7543,0.75405,0.7542,896300000.0
2008-02-22 11:10:00,0.7542,0.7543,0.754,0.75405,1966600000.0
2008-02-22 11:15:00,0.75405,0.7548,0.75405,0.7547,1663100000.0
2008-02-22 11:20:00,0.7547,0.7547,0.7545,0.7545,618000000.0
2008-02-22 11:25:00,0.7545,0.75465,0.7543,0.7543,893399999.0
2008-02-22 11:30:00,0.7544,0.7544,0.7542,0.7544,529200000.0
2008-02-22 11:35:00,0.7544,0.7546,0.7542,0.7544,1879600000.0
2008-02-22 11:40:00,0.7544,0.7545,0.75425,0.75445,846900000.0
2008-02-22 11:45:00,0.75445,0.7545,0.75395,0.7542,1814099997.0
2008-02-22 11:50:00,0.7542,0.7545,0.7541,0.7544,1129800001.0
2008-02-22 11:55:00,0.7544,0.7545,0.75425,0.7545,1413500000.0
2008-02-22 12:00:00,0.7544,0.75465,0.75415,0.7542,2792800003.0
2008-02-22 12:05:00,0.7542,0.7545,0.7542,0.75445,1640000000.0
2008-02-22 12:10:00,0.75445,0.75445,0.754,0.754,985699998.0
2008-02-22 12:15:00,0.754,0.7542,0.75395,0.75405,1339700000.0
2008-02-22 12:20:00,0.75405,0.7541,0.75395,0.754,368100000.0
2008-02-22 12:25:00,0.754,0.7541,0.7539,0.75405,1014700000.0
2008-02-22 12:30:00,0.75405,0.7541,0.754,0.7541,432599999.0
2008-02-22 12:35:00,0.7541,0.7542,0.75395,0.75395,1186099996.0
2008-02-22 12:40:00,0.75395,0.7546,0.75395,0.7545,1120599999.0
2008-02-22 12:45:00,0.7545,0.7547,0.75425,0.7544,968000000.0
2008-02-22 12:50:00,0.7544,0.7545,0.7543,0.75445,2368199991.0
2008-02-22 12:55:00,0.75445,0.7547,0.7543,0.7544,1423500001.0
2008-02-22 13:00:00,0.7544,0.7547,0.7544,0.7546,895800002.0
2008-02-22 13:05:00,0.7546,0.7546,0.7542,0.7542,1280200000.0
2008-02-22 13:10:00,0.7542,0.7543,0.7541,0.75425,936700000.0
2008-02-22 13:15:00,0.7542,0.7543,0.7539,0.7541,789500000.0
2008-02-22 13:20:00,0.7541,0.7541,0.75395,0.7541,464700000.0
2008-02-22 13:25:00,0.7541,0.7541,0.754,0.754,764700000.0
2008-02-22 13:30:00,0.754,0.7541,0.754,0.7541,573000000.0
2008-02-22 13:35:00,0.7541,0.7543,0.754,0.7543,288700000.0
2008-02-22 13:40:00,0.7543,0.7543,0.754,0.7541,722400000.0
2008-02-22 13:45:00,0.7541,0.7542,0.754,0.754,1009500005.0
2008-02-22 13:50:00,0.754,0.7541,0.7536,0.75385,1126600000.0
2008-02-22 13:55:00,0.75385,0.754,0.7538,0.7539,667800000.0
2008-02-22 14:00:00,0.7539,0.7541,0.7539,0.7541,530300000.0
2008-02-22 14:05:00,0.7541,0.75415,0.7538,0.754,675500000.0
2008-02-22 14:10:00,0.754,0.7543,0.7539,0.754,670200000.0
2008-02-22 14:15:00,0.754,0.7542,0.7538,0.7539,890700001.0
2008-02-22 14:20:00,0.7539,0.7541,0.75375,0.754,1045100000.0
2008-02-22 14:25:00,0.754,0.754,0.7538,0.7539,647900001.0
2008-02-22 14:30:00,0.7539,0.7539,0.7537,0.7539,538200000.0
2008-02-22 14:35:00,0.7539,0.7539,0.7538,0.75385,407300000.0
2008-02-22 14:40:00,0.75385,0.754,0.7538,0.7538,660600000.0
2008-02-22 14:45:00,0.7538,0.754,0.7538,0.754,150800000.0
2008-02-22 14:50:00,0.754,0.7541,0.7539,0.7541,205000000.0
2008-02-22 14:55:00,0.754,0.7543,0.754,0.7543,267600000.0
2008-02-22 15:00:00,0.75425,0.7545,0.7542,0.7543,596600000.0
2008-02-22 15:05:00,0.7543,0.75525,0.75415,0.7552,835400000.0
2008-02-22 15:10:00,0.7552,0.7552,0.7547,0.7547,1925299997.0
2008-02-22 15:15:00,0.7547,0.7548,0.7543,0.7547,2215499999.0
2008-02-22 15:20:00,0.7547,0.7548,0.7546,0.7547,997999997.0
2008-02-22 15:25:00,0.7547,0.75495,0.7547,0.7548,553399999.0
2008-02-22 15:30:00,0.7548,0.7548,0.75445,0.75445,1901049998.0
2008-02-22 15:35:00,0.75445,0.75475,0.75435,0.7547,1832600006.0
2008-02-22 15:40:00,0.7547,0.7547,0.7542,0.7543,1692400001.0
2008-02-22 15:45:00,0.7543,0.7545,0.7542,0.7544,1426699997.0
2008-02-22 15:50:00,0.7544,0.7544,0.75405,0.7542,613800002.0
2008-02-22 15:55:00,0.7542,0.7543,0.7537,0.7538,606100000.0
2008-02-22 16:00:00,0.7538,0.7542,0.7537,0.75395,935000000.0
2008-02-22 16:05:00,0.75395,0.7542,0.75385,0.7542,741900000.0
2008-02-22 16:10:00,0.7542,0.7547,0.75395,0.7544,2278000003.0
2008-02-22 16:15:00,0.7544,0.7545,0.7543,0.7543,1106200000.0
2008-02-22 16:20:00,0.75425,0.7543,0.754,0.7541,877700000.0
2008-02-22 16:25:00,0.7541,0.7542,0.75395,0.754,704100000.0
2008-02-22 16:30:00,0.754,0.7541,0.75395,0.7541,473900000.0
2008-02-22 16:35:00,0.7541,0.7541,0.754,0.754,404800000.0
2008-02-22 16:40:00,0.754,0.7541,0.7532,0.7533,1070400000.0
2008-02-22 16:45:00,0.7533,0.7534,0.75315,0.7533,806100000.0
2008-02-22 16:50:00,0.7533,0.7535,0.7531,0.7532,905800000.0
2008-02-22 16:55:00,0.7532,0.75355,0.7532,0.7534,750300000.0
2008-02-22 17:00:00,0.7534,0.7535,0.753,0.7532,1283600002.0
2008-02-22 17:05:00,0.7532,0.7535,0.7532,0.7534,652899998.0
2008-02-22 17:10:00,0.7534,0.7534,0.75285,0.7533,1323600004.0
2008-02-22 17:15:00,0.75325,0.75345,0.75315,0.7534,1779900000.0
2008-02-22 17:20:00,0.7534,0.75345,0.753,0.7532,2374600001.0
2008-02-22 17:25:00,0.7532,0.75325,0.75275,0.7528,2134399998.0
2008-02-22 17:30:00,0.7528,0.7529,0.75225,0.7526,2976099998.0
2008-02-22 17:35:00,0.7526,0.7528,0.75245,0.75265,1817300001.0
2008-02-22 17:40:00,0.75265,0.7529,0.7523,0.7527,2047099997.0
2008-02-22 17:45:00,0.7527,0.7532,0.7526,0.7531,1258100003.0
2008-02-22 17:50:00,0.7531,0.7533,0.7531,0.7532,439400000.0
2008-02-22 17:55:00,0.7532,0.7532,0.7529,0.7531,857500000.0
2008-02-22 18:00:00,0.7531,0.7534,0.7531,0.7533,351700000.0
2008-02-22 18:05:00,0.7533,0.7538,0.75315,0.7538,486300000.0
2008-02-22 18:10:00,0.7538,0.75415,0.7537,0.754,787000000.0
2008-02-22 18:15:00,0.754,0.7542,0.75395,0.7542,476100000.0
2008-02-22 18:20:00,0.7542,0.75425,0.75395,0.7541,631400000.0
2008-02-22 18:25:00,0.7541,0.7541,0.75375,0.7538,327600000.0
2008-02-22 18:30:00,0.7538,0.7538,0.75345,0.7535,522700000.0
2008-02-22 18:35:00,0.7535,0.7537,0.7535,0.7535,641400000.0
2008-02-22 18:40:00,0.7535,0.7537,0.75345,0.7535,1254200001.0
2008-02-22 18:45:00,0.7535,0.7535,0.75345,0.75345,2945399999.0
2008-02-22 18:50:00,0.75345,0.7535,0.75325,0.7534,823600000.0
2008-02-22 18:55:00,0.7534,0.7537,0.7534,0.7537,1227999995.0
2008-02-22 19:00:00,0.7537,0.7538,0.75355,0.7536,649400000.0
2008-02-22 19:05:00,0.7536,0.7536,0.7533,0.7533,1189800000.0
2008-02-22 19:10:00,0.7533,0.7537,0.75325,0.7536,676800000.0
2008-02-22 19:15:00,0.7536,0.7537,0.75345,0.7537,824199999.0
2008-02-22 19:20:00,0.7537,0.7537,0.7534,0.7536,1106600005.0
2008-02-22 19:25:00,0.7536,0.7536,0.75325,0.7534,883499999.0
2008-02-22 19:30:00,0.7534,0.7535,0.75325,0.75335,633600000.0
2008-02-22 19:35:00,0.75335,0.7535,0.7533,0.7533,560900000.0
2008-02-22 19:40:00,0.7533,0.7535,0.7533,0.75345,818800005.0
2008-02-22 19:45:00,0.75345,0.7535,0.75325,0.7533,672200000.0
2008-02-22 19:50:00,0.7533,0.75345,0.7533,0.7534,275899999.0
2008-02-22 19:55:00,0.7535,0.7537,0.75345,0.7536,934100003.0
2008-02-22 20:00:00,0.7536,0.7538,0.7533,0.7533,579100000.0
2008-02-22 20:05:00,0.7533,0.7533,0.75315,0.7532,172300000.0
2008-02-22 20:10:00,0.7532,0.7532,0.7532,0.7532,82400000.0
2008-02-22 20:15:00,0.7532,0.7536,0.7532,0.75355,1375199997.0
2008-02-22 20:20:00,0.75355,0.75355,0.7534,0.7534,1345700002.0
2008-02-22 20:25:00,0.7534,0.7535,0.7534,0.7534,741000000.0
2008-02-22 20:30:00,0.7534,0.7534,0.7532,0.7532,178900000.0
2008-02-22 20:35:00,0.7532,0.75325,0.7531,0.75315,243700000.0
2008-02-22 20:40:00,0.75315,0.7532,0.7531,0.7532,260800000.0
2008-02-22 20:45:00,0.7532,0.7532,0.75285,0.7529,480600000.0
2008-02-22 20:50:00,0.7529,0.7531,0.75285,0.7531,393600000.0
2008-02-22 20:55:00,0.7531,0.7531,0.753,0.753,769200000.0
2008-02-22 21:00:00,0.753,0.753,0.75295,0.753,320700000.0
2008-02-22 21:05:00,0.753,0.753,0.75285,0.7529,261500000.0
2008-02-22 21:10:00,0.7529,0.7529,0.7529,0.7529,92800000.0
2008-02-22 21:15:00,0.7529,0.753,0.75285,0.753,301599998.0
2008-02-22 21:20:00,0.753,0.7531,0.753,0.7531,173800000.0
2008-02-22 21:25:00,0.7531,0.7533,0.75305,0.7533,292500003.0
2008-02-22 21:30:00,0.7533,0.7533,0.7529,0.753,1225199983.0
2008-02-22 21:35:00,0.753,0.7531,0.7529,0.7529,816700002.0
2008-02-22 21:40:00,0.7529,0.75295,0.75275,0.7528,629099992.0
2008-02-22 21:45:00,0.7528,0.753,0.7528,0.7529,287300000.0
2008-02-22 21:50:00,0.7529,0.7529,0.7528,0.7528,166200000.0
2008-02-22 21:55:00,0.7528,0.753,0.7528,0.753,669200000.0
2008-02-22 22:00:00,0.753,0.753,0.75285,0.7529,1156699997.0
2008-02-22 22:05:00,0.7529,0.7529,0.7528,0.7529,957100000.0
2008-02-22 22:10:00,0.7529,0.75295,0.7529,0.7529,691800000.0
2008-02-22 22:15:00,0.7529,0.7529,0.7528,0.75285,1309000000.0
2008-02-22 22:20:00,0.75285,0.75295,0.75285,0.75285,1516099999.0
2008-02-22 22:25:00,0.75285,0.75305,0.75285,0.75295,1743400003.0
2008-02-22 22:30:00,0.75295,0.75345,0.75295,0.75335,4670300002.0
2008-02-22 22:35:00,0.75335,0.75355,0.75315,0.75345,4805800012.0
2008-02-22 22:40:00,0.75345,0.75345,0.7533,0.75335,2299900002.0
2008-02-22 22:45:00,0.75335,0.75345,0.7533,0.75345,2139500001.0
2008-02-22 22:50:00,0.75345,0.7535,0.7534,0.7535,1434899990.0
2008-02-22 22:55:00,0.7535,0.754,0.7535,0.7539,3578900005.0
2008-02-22 23:00:00,0.7539,0.7539,0.75367,0.7537,988900000.0
2008-02-22 23:05:00,0.75372,0.75384,0.7535,0.7535,345600001.0
2008-02-22 23:10:00,0.7535,0.75374,0.7535,0.75363,385500000.0
2008-02-22 23:15:00,0.75365,0.75401,0.75358,0.75392,605300000.0
2008-02-22 23:20:00,0.75392,0.75409,0.7539,0.75401,541400000.0
2008-02-22 23:25:00,0.754,0.75403,0.7538,0.7539,910900001.0
2008-02-22 23:30:00,0.75389,0.75407,0.75385,0.75393,412300000.0
2008-02-22 23:35:00,0.75391,0.75401,0.75371,0.75376,237400000.0
2008-02-22 23:40:00,0.75376,0.75405,0.75375,0.75396,473800000.0
2008-02-22 23:45:00,0.75396,0.75411,0.75382,0.75382,321200000.0
2008-02-22 23:50:00,0.7538,0.75388,0.75376,0.75376,206400000.0
2008-02-22 23:55:00,0.75376,0.75386,0.75357,0.75357,421800000.0
2008-02-25 00:00:00,0.75326,0.75326,0.75296,0.75312,100800000.0
2008-02-25 00:05:00,0.75315,0.75329,0.75314,0.7532,180600000.0
2008-02-25 00:10:00,0.75329,0.75329,0.75304,0.75321,164600000.0
2008-02-25 00:15:00,0.75312,0.7532,0.75289,0.75312,218200000.0
2008-02-25 00:20:00,0.75315,0.75326,0.75301,0.75313,357900000.0
2008-02-25 00:25:00,0.75314,0.75329,0.75308,0.75322,185900000.0
2008-02-25 00:30:00,0.75325,0.75335,0.75297,0.7531,1771500001.0
2008-02-25 00:35:00,0.7531,0.7532,0.75305,0.75305,1033200008.0
2008-02-25 00:40:00,0.75305,0.7531,0.753,0.7531,1260900000.0
2008-02-25 00:45:00,0.7531,0.7531,0.75305,0.7531,936200000.0
2008-02-25 00:50:00,0.7531,0.75315,0.7531,0.7531,1027700000.0
2008-02-25 00:55:00,0.7531,0.7532,0.75305,0.75305,1489399999.0
2008-02-25 01:00:00,0.75305,0.7535,0.75305,0.7534,831799994.0
2008-02-25 01:05:00,0.7534,0.7536,0.7533,0.7534,668899989.0
2008-02-25 01:10:00,0.7534,0.7534,0.75325,0.75325,182900000.0
2008-02-25 01:15:00,0.75325,0.7533,0.753,0.7532,1660100000.0
2008-02-25 01:20:00,0.7532,0.7533,0.7531,0.7532,559900000.0
2008-02-25 01:25:00,0.7532,0.7533,0.7532,0.75325,474900000.0
2008-02-25 01:30:00,0.75325,0.7534,0.7532,0.7532,310900000.0
2008-02-25 01:35:00,0.7532,0.7534,0.7532,0.7533,830100000.0
2008-02-25 01:40:00,0.7533,0.7533,0.75325,0.7533,236500000.0
2008-02-25 01:45:00,0.7533,0.7533,0.7532,0.7533,751100000.0
2008-02-25 01:50:00,0.7533,0.7533,0.7529,0.7532,770000000.0
2008-02-25 01:55:00,0.7532,0.7533,0.7531,0.75325,635700000.0
2008-02-25 02:00:00,0.75325,0.75335,0.75325,0.75335,1159000000.0
2008-02-25 02:05:00,0.75335,0.75335,0.75325,0.7533,811300000.0
2008-02-25 02:10:00,0.7533,0.75365,0.75325,0.75345,2840999998.0
2008-02-25 02:15:00,0.75345,0.75345,0.75335,0.7534,1893499995.0
2008-02-25 02:20:00,0.7534,0.7536,0.75335,0.75355,2585500000.0
2008-02-25 02:25:00,0.7536,0.7539,0.75335,0.7536,2860099998.0
2008-02-25 02:30:00,0.7536,0.75365,0.7536,0.7536,201000000.0
2008-02-25 02:35:00,0.7536,0.7536,0.7536,0.7536,224700000.0
2008-02-25 02:40:00,0.7536,0.75365,0.7536,0.7536,217300000.0
2008-02-25 02:45:00,0.7536,0.7536,0.75355,0.7536,535800000.0
2008-02-25 02:50:00,0.7536,0.75365,0.7535,0.75355,1702700000.0
2008-02-25 02:55:00,0.7536,0.7536,0.75345,0.7536,1625000000.0
2008-02-25 03:00:00,0.7536,0.7537,0.75355,0.7537,659200000.0
2008-02-25 03:05:00,0.7537,0.7539,0.7537,0.7538,569800000.0
2008-02-25 03:10:00,0.7538,0.75385,0.7537,0.7538,676599998.0
2008-02-25 03:15:00,0.7538,0.7538,0.75375,0.7538,185000000.0
2008-02-25 03:20:00,0.7538,0.75385,0.7538,0.7538,1471700000.0
2008-02-25 03:25:00,0.75375,0.7538,0.7536,0.75375,503500000.0
2008-02-25 03:30:00,0.75375,0.75375,0.7535,0.7535,254900000.0
2008-02-25 03:35:00,0.7535,0.7537,0.7535,0.7536,179400000.0
2008-02-25 03:40:00,0.7536,0.7536,0.7535,0.7535,117300000.0
2008-02-25 03:45:00,0.7535,0.7536,0.7535,0.7536,69600000.0
2008-02-25 03:50:00,0.7536,0.7536,0.75355,0.75355,482300000.0
2008-02-25 03:55:00,0.75355,0.75355,0.75355,0.75355,662200000.0
2008-02-25 04:00:00,0.75355,0.7538,0.75355,0.7537,396800000.0
2008-02-25 04:05:00,0.7537,0.7538,0.7537,0.7538,274900000.0
2008-02-25 04:10:00,0.7538,0.7538,0.7536,0.7537,720100003.0
2008-02-25 04:15:00,0.7537,0.7538,0.7536,0.7537,425700000.0
2008-02-25 04:20:00,0.7537,0.7537,0.7536,0.7536,225600000.0
2008-02-25 04:25:00,0.7536,0.7538,0.7535,0.7536,450300000.0
2008-02-25 04:30:00,0.7536,0.7537,0.7534,0.7536,895200000.0
2008-02-25 04:35:00,0.7536,0.75365,0.7534,0.7534,502100000.0
2008-02-25 04:40:00,0.7534,0.7535,0.7532,0.7533,340900000.0
2008-02-25 04:45:00,0.7533,0.7534,0.7532,0.7534,169200000.0
2008-02-25 04:50:00,0.7534,0.7534,0.7534,0.7534,76000000.0
2008-02-25 04:55:00,0.7534,0.7534,0.7533,0.7534,93000000.0
2008-02-25 05:00:00,0.7534,0.7534,0.7532,0.7534,469200000.0
2008-02-25 05:05:00,0.7534,0.7534,0.7533,0.7534,271300000.0
2008-02-25 05:10:00,0.7534,0.7534,0.75325,0.7534,673100000.0
2008-02-25 05:15:00,0.7534,0.7534,0.7532,0.7532,269700000.0
2008-02-25 05:20:00,0.7532,0.7532,0.7531,0.7532,161700000.0
2008-02-25 05:25:00,0.7532,0.7532,0.7531,0.7532,689100000.0
2008-02-25 05:30:00,0.7532,0.7532,0.7531,0.7532,122100000.0
2008-02-25 05:35:00,0.7532,0.7533,0.7532,0.75325,230100000.0
2008-02-25 05:40:00,0.75325,0.7533,0.75325,0.7533,162200000.0
2008-02-25 05:45:00,0.7533,0.7533,0.7532,0.7533,126800000.0
2008-02-25 05:50:00,0.7533,0.7533,0.7533,0.7533,63500000.0
2008-02-25 05:55:00,0.7533,0.7533,0.7533,0.7533,104300000.0
2008-02-25 06:00:00,0.7533,0.7533,0.7533,0.7533,176100000.0
2008-02-25 06:05:00,0.7533,0.7533,0.7532,0.7533,341700000.0
2008-02-25 06:10:00,0.7533,0.7533,0.7532,0.7533,773700000.0
2008-02-25 06:15:00,0.7533,0.7535,0.7533,0.7534,1067000000.0
2008-02-25 06:20:00,0.7534,0.7535,0.7534,0.7534,315400000.0
2008-02-25 06:25:00,0.7534,0.75345,0.7534,0.75345,142700000.0
2008-02-25 06:30:00,0.75345,0.75345,0.75335,0.7534,998500000.0
2008-02-25 06:35:00,0.7534,0.75345,0.7534,0.7534,464100000.0
2008-02-25 06:40:00,0.7534,0.7534,0.7533,0.7533,210900000.0
2008-02-25 06:45:00,0.7533,0.7534,0.75325,0.7534,551300000.0
2008-02-25 06:50:00,0.7534,0.7534,0.7533,0.7534,828800000.0
2008-02-25 06:55:00,0.7534,0.7535,0.7532,0.7532,249500000.0
2008-02-25 07:00:00,0.7532,0.7534,0.7532,0.7534,206800000.0
2008-02-25 07:05:00,0.7534,0.7535,0.75335,0.7534,396400000.0
2008-02-25 07:10:00,0.7534,0.7535,0.7534,0.7535,1424300000.0
2008-02-25 07:15:00,0.75345,0.75355,0.7534,0.75355,223800000.0
2008-02-25 07:20:00,0.75355,0.7536,0.7535,0.7536,107100000.0
2008-02-25 07:25:00,0.7536,0.75375,0.7535,0.7535,311800000.0
2008-02-25 07:30:00,0.7535,0.7536,0.75345,0.75345,857099999.0
2008-02-25 07:35:00,0.75345,0.75355,0.7534,0.7535,1219100000.0
2008-02-25 07:40:00,0.7535,0.7536,0.75345,0.7535,483300000.0
2008-02-25 07:45:00,0.7535,0.75355,0.75335,0.7534,469700000.0
2008-02-25 07:50:00,0.7534,0.75345,0.7533,0.7534,304300000.0
2008-02-25 07:55:00,0.7534,0.75365,0.7534,0.75355,616000000.0
2008-02-25 08:00:00,0.75355,0.75395,0.7533,0.75365,1063400000.0
2008-02-25 08:05:00,0.75365,0.75375,0.75355,0.7537,463100000.0
2008-02-25 08:10:00,0.7537,0.7538,0.7536,0.7537,297400000.0
2008-02-25 08:15:00,0.7537,0.7539,0.7536,0.7538,510100000.0
2008-02-25 08:20:00,0.7538,0.754,0.7538,0.754,225700000.0
2008-02-25 08:25:00,0.754,0.75405,0.7538,0.754,855500000.0
2008-02-25 08:30:00,0.754,0.7541,0.75385,0.754,826700000.0
2008-02-25 08:35:00,0.754,0.7542,0.75395,0.7542,375100000.0
2008-02-25 08:40:00,0.7542,0.7542,0.75395,0.7541,300300000.0
2008-02-25 08:45:00,0.7541,0.7541,0.75385,0.7539,439600000.0
2008-02-25 08:50:00,0.7539,0.7539,0.7538,0.7539,269300000.0
2008-02-25 08:55:00,0.7539,0.75405,0.7539,0.7539,497600000.0
2008-02-25 09:00:00,0.7539,0.7542,0.7539,0.75395,1704200000.0
2008-02-25 09:05:00,0.75395,0.7541,0.7539,0.754,821600000.0
2008-02-25 09:10:00,0.754,0.754,0.75385,0.7539,1486699998.0
2008-02-25 09:15:00,0.7539,0.75395,0.75385,0.7539,724500000.0
2008-02-25 09:20:00,0.7539,0.7541,0.7539,0.754,2593299934.0
2008-02-25 09:25:00,0.754,0.7551,0.754,0.7548,2997799997.0
2008-02-25 09:30:00,0.7548,0.7548,0.7546,0.7547,1965700002.0
2008-02-25 09:35:00,0.7547,0.755,0.75465,0.755,2535199998.0
2008-02-25 09:40:00,0.755,0.75545,0.7549,0.7552,2501100001.0
2008-02-25 09:45:00,0.7552,0.7553,0.75505,0.7552,2528499999.0
2008-02-25 09:50:00,0.7552,0.7552,0.7548,0.7549,1733800000.0
2008-02-25 09:55:00,0.7549,0.7549,0.7546,0.7548,1375300000.0
2008-02-25 10:00:00,0.7548,0.7549,0.7546,0.7546,1795300000.0
2008-02-25 10:05:00,0.7546,0.7547,0.754,0.7542,3705499979.0
2008-02-25 10:10:00,0.7542,0.7544,0.754,0.754,2910399982.0
2008-02-25 10:15:00,0.754,0.7543,0.75395,0.75425,5849199954.0
2008-02-25 10:20:00,0.75425,0.7543,0.75385,0.7539,2250199998.0
2008-02-25 10:25:00,0.7539,0.754,0.75375,0.7539,3115699944.0
2008-02-25 10:30:00,0.7539,0.7541,0.7538,0.7539,5108899932.0
2008-02-25 10:35:00,0.7539,0.75415,0.75385,0.75415,2670199990.0
2008-02-25 10:40:00,0.75415,0.7543,0.7541,0.7542,1703899998.0
2008-02-25 10:45:00,0.7542,0.7544,0.7542,0.7544,1471500000.0
2008-02-25 10:50:00,0.7544,0.7546,0.7536,0.7546,3825599995.0
2008-02-25 10:55:00,0.7546,0.7548,0.75455,0.7546,2365999995.0
2008-02-25 11:00:00,0.7546,0.7547,0.7541,0.7542,3710600001.0
2008-02-25 11:05:00,0.7542,0.7543,0.7541,0.7542,857300000.0
2008-02-25 11:10:00,0.7542,0.7543,0.7541,0.7542,507300000.0
2008-02-25 11:15:00,0.7542,0.7542,0.7538,0.75395,1539200001.0
2008-02-25 11:20:00,0.75395,0.75415,0.75375,0.754,3832699998.0
2008-02-25 11:25:00,0.754,0.75435,0.754,0.7543,1404699999.0
2008-02-25 11:30:00,0.7543,0.7543,0.7541,0.7542,1450000002.0
2008-02-25 11:35:00,0.7542,0.7542,0.7539,0.754,3719000001.0
2008-02-25 11:40:00,0.754,0.7541,0.7534,0.7537,4067299969.0
2008-02-25 11:45:00,0.7537,0.754,0.7536,0.7538,3965599986.0
2008-02-25 11:50:00,0.7538,0.7539,0.7537,0.7539,3244500028.0
2008-02-25 11:55:00,0.7539,0.7539,0.75375,0.7538,1309999996.0
2008-02-25 12:00:00,0.7538,0.7539,0.7536,0.7538,2359100007.0
2008-02-25 12:05:00,0.7538,0.7538,0.75355,0.7536,2146500004.0
2008-02-25 12:10:00,0.7536,0.7537,0.75355,0.7537,1362399989.0
2008-02-25 12:15:00,0.7537,0.75375,0.7536,0.7536,1307900001.0
2008-02-25 12:20:00,0.7536,0.7538,0.75355,0.7537,1699700002.0
2008-02-25 12:25:00,0.75375,0.7539,0.7537,0.7538,905100000.0
2008-02-25 12:30:00,0.7538,0.75385,0.75365,0.75375,1216500001.0
2008-02-25 12:35:00,0.75375,0.7538,0.75365,0.7537,2405199996.0
2008-02-25 12:40:00,0.7537,0.7539,0.7537,0.7539,1418099994.0
2008-02-25 12:45:00,0.7539,0.7541,0.7538,0.754,1911999969.0
2008-02-25 12:50:00,0.754,0.7542,0.754,0.7541,2769199996.0
2008-02-25 12:55:00,0.7541,0.7541,0.75395,0.754,870999994.0
2008-02-25 13:00:00,0.754,0.75405,0.7538,0.75385,1646499995.0
2008-02-25 13:05:00,0.75385,0.754,0.75365,0.7537,3495999992.0
2008-02-25 13:10:00,0.7537,0.75395,0.7537,0.75375,4255299962.0
2008-02-25 13:15:00,0.7538,0.7541,0.7538,0.754,2848000000.0
2008-02-25 13:20:00,0.754,0.754,0.7537,0.75385,1361600000.0
2008-02-25 13:25:00,0.75385,0.75385,0.7537,0.75375,1905699999.0
2008-02-25 13:30:00,0.75375,0.7538,0.7536,0.7536,1383300000.0
2008-02-25 13:35:00,0.7536,0.7536,0.75335,0.7535,1837999992.0
2008-02-25 13:40:00,0.7535,0.7535,0.7533,0.7534,2206899998.0
2008-02-25 13:45:00,0.7534,0.7534,0.7533,0.7534,1126900000.0
2008-02-25 13:50:00,0.7534,0.7534,0.7532,0.7534,1191399999.0
2008-02-25 13:55:00,0.7534,0.75375,0.7534,0.7537,1380399996.0
2008-02-25 14:00:00,0.7537,0.7539,0.7536,0.75385,945400001.0
2008-02-25 14:05:00,0.75385,0.7539,0.7538,0.75385,948300000.0
2008-02-25 14:10:00,0.7538,0.75385,0.75365,0.7537,1475400000.0
2008-02-25 14:15:00,0.7537,0.75385,0.75365,0.75385,2108100009.0
2008-02-25 14:20:00,0.75385,0.7539,0.7538,0.7539,148200000.0
2008-02-25 14:25:00,0.7539,0.7539,0.7536,0.75365,1821299989.0
2008-02-25 14:30:00,0.7537,0.7539,0.7537,0.75385,1212100000.0
2008-02-25 14:35:00,0.75385,0.7539,0.7536,0.7537,1138199998.0
2008-02-25 14:40:00,0.7537,0.75375,0.75365,0.7537,924499986.0
2008-02-25 14:45:00,0.7537,0.7537,0.7535,0.75355,2194599988.0
2008-02-25 14:50:00,0.75355,0.75365,0.75355,0.7536,451600000.0
2008-02-25 14:55:00,0.7536,0.75375,0.7536,0.7537,1174699998.0
2008-02-25 15:00:00,0.75365,0.7537,0.75355,0.7536,1797200000.0
2008-02-25 15:05:00,0.7536,0.7536,0.75345,0.7535,3943600037.0
2008-02-25 15:10:00,0.7535,0.7536,0.75345,0.7536,1456700000.0
2008-02-25 15:15:00,0.7536,0.7537,0.7536,0.7537,706099996.0
2008-02-25 15:20:00,0.7537,0.7539,0.7536,0.75365,877100000.0
2008-02-25 15:25:00,0.75365,0.75395,0.75365,0.75375,980800000.0
2008-02-25 15:30:00,0.75375,0.7539,0.75365,0.7538,3025499992.0
2008-02-25 15:35:00,0.7538,0.7538,0.75355,0.7537,1667099995.0
2008-02-25 15:40:00,0.7537,0.7538,0.7536,0.7538,1381099984.0
2008-02-25 15:45:00,0.7538,0.7538,0.75355,0.7536,2706299990.0
2008-02-25 15:50:00,0.7536,0.7536,0.7534,0.7534,5073500009.0
2008-02-25 15:55:00,0.7534,0.75355,0.75325,0.75335,3454599997.0
2008-02-25 16:00:00,0.75335,0.75345,0.7533,0.75335,2121899995.0
2008-02-25 16:05:00,0.75335,0.75345,0.75335,0.7534,788400000.0
2008-02-25 16:10:00,0.7534,0.7535,0.75335,0.7534,2142300000.0
2008-02-25 16:15:00,0.7534,0.75345,0.7532,0.7532,1447800000.0
2008-02-25 16:20:00,0.7532,0.7535,0.75305,0.7534,1442100001.0
2008-02-25 16:25:00,0.7534,0.7535,0.7533,0.7534,1885500002.0
2008-02-25 16:30:00,0.75335,0.7534,0.75305,0.7531,1861200004.0
2008-02-25 16:35:00,0.7531,0.7532,0.753,0.7531,1721399998.0
2008-02-25 16:40:00,0.7531,0.7532,0.7531,0.7531,1150700000.0
2008-02-25 16:45:00,0.7531,0.75325,0.75285,0.75305,1241900000.0
2008-02-25 16:50:00,0.75305,0.7531,0.7528,0.7528,1707099999.0
2008-02-25 16:55:00,0.7528,0.753,0.75275,0.75285,4320999988.0
2008-02-25 17:00:00,0.75285,0.75295,0.7527,0.7528,3288799984.0
2008-02-25 17:05:00,0.7528,0.7528,0.75235,0.75255,4591700005.0
2008-02-25 17:10:00,0.75255,0.7528,0.75245,0.7528,2989700030.0
2008-02-25 17:15:00,0.7528,0.75285,0.75265,0.7528,1005800000.0
2008-02-25 17:20:00,0.7528,0.7528,0.75265,0.7527,571600000.0
2008-02-25 17:25:00,0.7527,0.7531,0.7526,0.7529,2115400002.0
2008-02-25 17:30:00,0.7529,0.7529,0.75275,0.75285,1663899998.0
2008-02-25 17:35:00,0.75285,0.75305,0.7528,0.7529,590999999.0
2008-02-25 17:40:00,0.7529,0.7532,0.75285,0.7532,1463399995.0
2008-02-25 17:45:00,0.7532,0.7534,0.7531,0.7531,1156651110.0
2008-02-25 17:50:00,0.7531,0.75375,0.7531,0.7536,2696700003.0
2008-02-25 17:55:00,0.7536,0.7538,0.7536,0.7536,2032499999.0
2008-02-25 18:00:00,0.7536,0.7536,0.7532,0.75325,3675599957.0
2008-02-25 18:05:00,0.7533,0.7536,0.75325,0.75345,2763799984.0
2008-02-25 18:10:00,0.75355,0.75365,0.7535,0.75365,855999997.0
2008-02-25 18:15:00,0.75365,0.75375,0.7536,0.7537,1380300000.0
2008-02-25 18:20:00,0.7537,0.7538,0.7536,0.7536,2004000000.0
2008-02-25 18:25:00,0.75365,0.7539,0.75355,0.75355,1589799999.0
2008-02-25 18:30:00,0.75355,0.754,0.7534,0.75395,3504899973.0
2008-02-25 18:35:00,0.75395,0.754,0.7538,0.7539,1081199998.0
2008-02-25 18:40:00,0.7539,0.7539,0.75365,0.75365,1557800000.0
2008-02-25 18:45:00,0.75365,0.7538,0.7536,0.7536,2714399979.0
2008-02-25 18:50:00,0.7536,0.75365,0.75345,0.7535,2257099989.0
2008-02-25 18:55:00,0.753,0.7536,0.753,0.7533,2283299999.0
2008-02-25 19:00:00,0.7533,0.7533,0.7532,0.7532,832700000.0
2008-02-25 19:05:00,0.7532,0.7532,0.75305,0.7531,606400000.0
2008-02-25 19:10:00,0.7531,0.7532,0.75305,0.7531,2915799999.0
2008-02-25 19:15:00,0.7531,0.75315,0.753,0.7531,1800300000.0
2008-02-25 19:20:00,0.7531,0.7533,0.75305,0.7532,943700000.0
2008-02-25 19:25:00,0.7532,0.7533,0.75295,0.753,688000000.0
2008-02-25 19:30:00,0.753,0.753,0.75285,0.753,1706800002.0
2008-02-25 19:35:00,0.753,0.753,0.753,0.753,114500000.0
2008-02-25 19:40:00,0.753,0.753,0.7529,0.753,1719400000.0
2008-02-25 19:45:00,0.753,0.7533,0.753,0.75325,775000000.0
2008-02-25 19:50:00,0.75325,0.75325,0.75295,0.75305,3101300000.0
2008-02-25 19:55:00,0.75305,0.7532,0.75305,0.75315,981100000.0
2008-02-25 20:00:00,0.75315,0.75335,0.75305,0.7531,922200004.0
2008-02-25 20:05:00,0.7531,0.7532,0.75305,0.75305,1690199975.0
2008-02-25 20:10:00,0.75305,0.75315,0.75305,0.7531,946500000.0
2008-02-25 20:15:00,0.7531,0.75315,0.7531,0.7531,116100000.0
2008-02-25 20:20:00,0.7531,0.7531,0.75305,0.75305,172900000.0
2008-02-25 20:25:00,0.75305,0.7531,0.753,0.7531,396000000.0
2008-02-25 20:30:00,0.7531,0.7532,0.7531,0.7531,408700000.0
2008-02-25 20:35:00,0.7531,0.75325,0.7531,0.7532,2222400001.0
2008-02-25 20:40:00,0.7532,0.7532,0.7529,0.75295,3517200000.0
2008-02-25 20:45:00,0.75295,0.7532,0.7529,0.7532,1278200000.0
2008-02-25 20:50:00,0.7532,0.7532,0.75315,0.7532,337500000.0
2008-02-25 20:55:00,0.7532,0.7534,0.7532,0.7534,1256100000.0
2008-02-25 21:00:00,0.7534,0.7535,0.75325,0.75335,1467000000.0
2008-02-25 21:05:00,0.75335,0.75345,0.75325,0.75345,1092300000.0
2008-02-25 21:10:00,0.75345,0.7535,0.7531,0.7534,1337100000.0
2008-02-25 21:15:00,0.7534,0.7534,0.7532,0.7532,576200000.0
2008-02-25 21:20:00,0.7532,0.7534,0.7532,0.75335,1636600000.0
2008-02-25 21:25:00,0.75335,0.75355,0.75315,0.75315,1843200000.0
2008-02-25 21:30:00,0.75315,0.7534,0.75295,0.75325,2197600003.0
2008-02-25 21:35:00,0.75325,0.7533,0.7532,0.75325,1125400000.0
2008-02-25 21:40:00,0.75325,0.75335,0.7532,0.75325,2827000004.0
2008-02-25 21:45:00,0.75325,0.75345,0.75325,0.75335,4369400001.0
2008-02-25 21:50:00,0.75335,0.7536,0.75335,0.7536,4634099998.0
2008-02-25 21:55:00,0.7536,0.7538,0.75355,0.7536,1624600000.0
2008-02-25 22:00:00,0.7536,0.7537,0.75345,0.7535,1292300000.0
2008-02-25 22:05:00,0.7535,0.75355,0.75335,0.7534,1611300000.0
2008-02-25 22:10:00,0.7534,0.75345,0.75335,0.7534,610000000.0
2008-02-25 22:15:00,0.7534,0.7535,0.7533,0.75345,960300000.0
2008-02-25 22:20:00,0.75345,0.7535,0.7534,0.75345,1645100000.0
2008-02-25 22:25:00,0.75345,0.7536,0.75335,0.75345,1329200000.0
2008-02-25 22:30:00,0.75345,0.7536,0.75345,0.7536,1045500000.0
2008-02-25 22:35:00,0.7536,0.7536,0.75345,0.7536,484400000.0
2008-02-25 22:40:00,0.7536,0.75385,0.7536,0.7537,1264600000.0
2008-02-25 22:45:00,0.7537,0.75375,0.75355,0.7536,1526600000.0
2008-02-25 22:50:00,0.7536,0.7536,0.75335,0.7534,1824799999.0
2008-02-25 22:55:00,0.7534,0.75345,0.75325,0.75325,497200000.0
2008-02-25 23:00:00,0.75325,0.75345,0.7532,0.75335,765900000.0
2008-02-25 23:05:00,0.75335,0.75345,0.75335,0.7534,1579000000.0
2008-02-25 23:10:00,0.7534,0.75355,0.75335,0.75355,555300000.0
2008-02-25 23:15:00,0.75355,0.75355,0.7534,0.75355,1012100000.0
2008-02-25 23:20:00,0.75355,0.7539,0.75355,0.7537,758300000.0
2008-02-25 23:25:00,0.7537,0.7537,0.7536,0.7537,813000000.0
2008-02-25 23:30:00,0.7537,0.7538,0.75365,0.75365,445000000.0
2008-02-25 23:35:00,0.75365,0.7537,0.75355,0.7536,739100000.0
2008-02-25 23:40:00,0.7536,0.7537,0.75355,0.75365,922100000.0
2008-02-25 23:45:00,0.75365,0.7538,0.75365,0.7538,840400000.0
2008-02-25 23:50:00,0.7538,0.7538,0.7537,0.75375,639200000.0
2008-02-25 23:55:00,0.75375,0.7538,0.7535,0.7535,1745300002.0
2008-02-26 00:00:00,0.7535,0.7539,0.7535,0.7535,4310600000.0
2008-02-26 00:05:00,0.7535,0.7537,0.7535,0.7537,4829500000.0
2008-02-26 00:10:00,0.7537,0.754,0.7537,0.754,7011700000.0
2008-02-26 00:15:00,0.754,0.754,0.7538,0.754,5159200000.0
2008-02-26 00:20:00,0.754,0.7541,0.7538,0.754,4897300000.0
2008-02-26 00:25:00,0.7538,0.7538,0.7538,0.7538,4241700000.0
2008-02-26 00:30:00,0.7538,0.7543,0.7538,0.7539,4806400000.0
2008-02-26 00:35:00,0.7542,0.7543,0.7539,0.7539,7556500000.0
2008-02-26 00:40:00,0.7539,0.754,0.7539,0.754,5072300000.0
2008-02-26 00:45:00,0.754,0.7542,0.7538,0.7539,3935900000.0
2008-02-26 00:50:00,0.7539,0.754,0.7538,0.7539,6777500000.0
2008-02-26 00:55:00,0.7539,0.7539,0.7538,0.7538,4871900000.0
2008-02-26 01:00:00,0.7538,0.7543,0.7538,0.7539,6050000000.0
2008-02-26 01:05:00,0.7539,0.7543,0.7539,0.7542,7227200068.0
2008-02-26 01:10:00,0.7538,0.7539,0.7537,0.7538,6949500062.0
2008-02-26 01:15:00,0.7538,0.7541,0.7538,0.7541,5223899979.0
2008-02-26 01:20:00,0.7538,0.754,0.7538,0.7539,3021100000.0
2008-02-26 01:25:00,0.754,0.7544,0.754,0.7542,7038100015.0
2008-02-26 01:30:00,0.7542,0.7543,0.7542,0.7543,6889400000.0
2008-02-26 01:35:00,0.7543,0.7543,0.7542,0.7542,3507800000.0
2008-02-26 01:40:00,0.7542,0.7542,0.7541,0.7542,5234700000.0
2008-02-26 01:45:00,0.7542,0.7542,0.7542,0.7542,4071500000.0
2008-02-26 01:50:00,0.7541,0.7543,0.7541,0.75425,5976900000.0
2008-02-26 01:55:00,0.75425,0.7543,0.7539,0.7543,4579800000.0
2008-02-26 02:00:00,0.7543,0.7543,0.7539,0.7539,4699900062.0
2008-02-26 02:05:00,0.7542,0.7543,0.7542,0.7542,5587200064.0
2008-02-26 02:10:00,0.7542,0.75425,0.7538,0.7538,3595600042.0
2008-02-26 02:15:00,0.7539,0.7542,0.7539,0.7542,4633800028.0
2008-02-26 02:20:00,0.7542,0.7545,0.7539,0.75425,5348900003.0
2008-02-26 02:25:00,0.754,0.7543,0.7538,0.7539,5175099941.0
2008-02-26 02:30:00,0.754,0.7543,0.7537,0.7539,5289799884.0
2008-02-26 02:35:00,0.7538,0.7542,0.7538,0.7542,4926799952.0
2008-02-26 02:40:00,0.7542,0.7542,0.7541,0.7541,3579500000.0
2008-02-26 02:45:00,0.7538,0.7542,0.7537,0.7542,7814000098.0
2008-02-26 02:50:00,0.7542,0.7542,0.7538,0.7539,8221000000.0
2008-02-26 02:55:00,0.7539,0.754,0.7536,0.7538,5838700000.0
2008-02-26 03:00:00,0.7538,0.7539,0.7537,0.7539,6428700131.0
2008-02-26 03:05:00,0.7539,0.754,0.7539,0.754,4925500008.0
2008-02-26 03:10:00,0.754,0.754,0.7539,0.7539,1768200000.0
2008-02-26 03:15:00,0.7539,0.754,0.75385,0.7539,6842399995.0
2008-02-26 03:20:00,0.7539,0.754,0.7538,0.754,4766300000.0
2008-02-26 03:25:00,0.7538,0.754,0.7537,0.754,4698999997.0
2008-02-26 03:30:00,0.7539,0.7539,0.7537,0.7537,4721199988.0
2008-02-26 03:35:00,0.754,0.754,0.7537,0.754,3295700004.0
2008-02-26 03:40:00,0.7539,0.754,0.7536,0.7537,3810600000.0
2008-02-26 03:45:00,0.7539,0.7539,0.7537,0.75385,2614800000.0
2008-02-26 03:50:00,0.75385,0.7539,0.7536,0.7536,3407700003.0
2008-02-26 03:55:00,0.7538,0.754,0.75365,0.7539,5601000040.0
2008-02-26 04:00:00,0.754,0.754,0.7538,0.7539,7720000104.0
2008-02-26 04:05:00,0.7538,0.754,0.7537,0.7538,5658700026.0
2008-02-26 04:10:00,0.754,0.754,0.7538,0.7538,8788000000.0
2008-02-26 04:15:00,0.7539,0.7539,0.7537,0.7538,9306400003.0
2008-02-26 04:20:00,0.7538,0.754,0.7538,0.754,6282199942.0
2008-02-26 04:25:00,0.7539,0.754,0.7538,0.754,5338699985.0
2008-02-26 04:30:00,0.754,0.754,0.7539,0.7539,5637599913.0
2008-02-26 04:35:00,0.7538,0.754,0.7538,0.7539,5828599888.0
2008-02-26 04:40:00,0.7539,0.75405,0.7539,0.754,198000000.0
2008-02-26 04:45:00,0.754,0.754,0.7537,0.7537,167899999.0
2008-02-26 04:50:00,0.7537,0.7539,0.7537,0.7539,111500000.0
2008-02-26 04:55:00,0.7539,0.754,0.7538,0.7539,131700000.0
2008-02-26 05:00:00,0.7539,0.7539,0.7537,0.75375,878100000.0
2008-02-26 05:05:00,0.75375,0.7539,0.7537,0.7538,358500000.0
2008-02-26 05:10:00,0.7538,0.754,0.75355,0.7537,553299989.0
2008-02-26 05:15:00,0.7537,0.7539,0.7537,0.7539,113200000.0
2008-02-26 05:20:00,0.7539,0.754,0.7539,0.754,112500000.0
2008-02-26 05:25:00,0.754,0.754,0.7539,0.7539,111500000.0
2008-02-26 05:30:00,0.7539,0.754,0.7539,0.7539,2729700000.0
2008-02-26 05:35:00,0.7539,0.7542,0.7538,0.7542,1038200000.0
2008-02-26 05:40:00,0.7542,0.7543,0.75395,0.7543,785400000.0
2008-02-26 05:45:00,0.7543,0.7543,0.7541,0.7542,537300000.0
2008-02-26 05:50:00,0.7542,0.7542,0.75405,0.7541,307600000.0
2008-02-26 05:55:00,0.7541,0.75415,0.7541,0.7541,330900000.0
2008-02-26 06:00:00,0.7541,0.7541,0.7541,0.7541,2594400000.0
2008-02-26 06:05:00,0.7541,0.7542,0.754,0.754,319300000.0
2008-02-26 06:10:00,0.754,0.7541,0.754,0.7541,136700000.0
2008-02-26 06:15:00,0.7542,0.7543,0.7542,0.7543,1257800000.0
2008-02-26 06:20:00,0.7543,0.7543,0.7542,0.7543,906400000.0
2008-02-26 06:25:00,0.7543,0.7543,0.7541,0.7541,499500000.0
2008-02-26 06:30:00,0.7541,0.7542,0.7541,0.7541,734000000.0
2008-02-26 06:35:00,0.7541,0.7541,0.7541,0.7541,720899991.0
2008-02-26 06:40:00,0.7541,0.7541,0.7541,0.7541,2289900000.0
2008-02-26 06:45:00,0.7541,0.7541,0.7538,0.7539,518000001.0
2008-02-26 06:50:00,0.7539,0.7539,0.7538,0.7539,121700000.0
2008-02-26 06:55:00,0.7539,0.754,0.7538,0.7539,135700000.0
2008-02-26 07:00:00,0.7539,0.7539,0.7537,0.7538,549500000.0
2008-02-26 07:05:00,0.7538,0.7539,0.7536,0.7536,163100000.0
2008-02-26 07:10:00,0.7536,0.7538,0.7536,0.7536,1056700000.0
2008-02-26 07:15:00,0.7536,0.7538,0.7536,0.7537,1483000000.0
2008-02-26 07:20:00,0.7537,0.7537,0.7536,0.7537,286400000.0
2008-02-26 07:25:00,0.7537,0.7537,0.75345,0.75345,3573500026.0
2008-02-26 07:30:00,0.7536,0.7538,0.7535,0.7537,2571600000.0
2008-02-26 07:35:00,0.7537,0.7539,0.75345,0.7539,2549799999.0
2008-02-26 07:40:00,0.7538,0.7539,0.75345,0.7535,4585999996.0
2008-02-26 07:45:00,0.7535,0.7535,0.75345,0.7535,2116800000.0
2008-02-26 07:50:00,0.7535,0.7539,0.75345,0.75345,1712300005.0
2008-02-26 07:55:00,0.75345,0.7537,0.75345,0.7536,746900000.0
2008-02-26 08:00:00,0.7536,0.754,0.7536,0.7538,202600000.0
2008-02-26 08:05:00,0.7538,0.7539,0.75365,0.7538,319700001.0
2008-02-26 08:10:00,0.7538,0.7539,0.75345,0.7539,170600000.0
2008-02-26 08:15:00,0.7539,0.7539,0.7537,0.7538,136500000.0
2008-02-26 08:20:00,0.7538,0.7538,0.75345,0.7538,807400021.0
2008-02-26 08:25:00,0.7538,0.75405,0.75375,0.75395,1112300000.0
2008-02-26 08:30:00,0.75395,0.75395,0.75365,0.75385,2454800000.0
2008-02-26 08:35:00,0.75385,0.7539,0.75375,0.75385,2131100000.0
2008-02-26 08:40:00,0.75385,0.75395,0.75375,0.75385,2438000000.0
2008-02-26 08:45:00,0.75385,0.75385,0.75355,0.7537,2148200000.0
2008-02-26 08:50:00,0.7537,0.75375,0.75345,0.75365,2312500000.0
2008-02-26 08:55:00,0.75365,0.75375,0.75345,0.75355,3259100000.0
2008-02-26 09:00:00,0.75355,0.75375,0.7535,0.7536,2295500000.0
2008-02-26 09:05:00,0.7536,0.75375,0.75355,0.75375,1849099999.0
2008-02-26 09:10:00,0.75375,0.7538,0.75355,0.75355,2610200000.0
2008-02-26 09:15:00,0.75355,0.7537,0.7532,0.75335,3363800000.0
2008-02-26 09:20:00,0.75335,0.7534,0.75315,0.75335,1959700000.0
2008-02-26 09:25:00,0.75335,0.75335,0.753,0.7531,1519000000.0
2008-02-26 09:30:00,0.7531,0.7531,0.7528,0.75285,1027800000.0
2008-02-26 09:35:00,0.75285,0.7531,0.7525,0.75255,1987000000.0
2008-02-26 09:40:00,0.75255,0.7526,0.75235,0.7526,2606599994.0
2008-02-26 09:45:00,0.7526,0.75275,0.7521,0.75235,3046300000.0
2008-02-26 09:50:00,0.75235,0.75235,0.7521,0.75215,2675399992.0
2008-02-26 09:55:00,0.75215,0.7524,0.75205,0.7522,3561499997.0
2008-02-26 10:00:00,0.7522,0.75235,0.75215,0.75225,5089599877.0
2008-02-26 10:05:00,0.75225,0.75235,0.752,0.7522,3458999978.0
2008-02-26 10:10:00,0.7522,0.7523,0.75195,0.75215,1662700020.0
2008-02-26 10:15:00,0.75215,0.7523,0.75195,0.752,2369900008.0
2008-02-26 10:20:00,0.752,0.75215,0.75155,0.75165,1872199990.0
2008-02-26 10:25:00,0.75165,0.7521,0.75145,0.752,2465199996.0
2008-02-26 10:30:00,0.752,0.7523,0.7518,0.75225,2332600001.0
2008-02-26 10:35:00,0.75225,0.75275,0.7522,0.7525,4258000003.0
2008-02-26 10:40:00,0.7525,0.7527,0.7525,0.75265,2361300000.0
2008-02-26 10:45:00,0.75265,0.7529,0.75255,0.7526,1470200001.0
2008-02-26 10:50:00,0.7526,0.75275,0.7526,0.75265,1527500000.0
2008-02-26 10:55:00,0.75265,0.75275,0.7524,0.75255,3330199979.0
2008-02-26 11:00:00,0.75255,0.75395,0.75245,0.7536,7175699961.0
2008-02-26 11:05:00,0.7536,0.7543,0.7535,0.7542,2953699982.0
2008-02-26 11:10:00,0.7542,0.75435,0.7539,0.75435,3393999976.0
2008-02-26 11:15:00,0.75435,0.75485,0.7543,0.75465,1593600001.0
2008-02-26 11:20:00,0.75465,0.75485,0.75455,0.7548,2271099986.0
2008-02-26 11:25:00,0.7548,0.7548,0.7542,0.7543,2574700001.0
2008-02-26 11:30:00,0.75465,0.75475,0.7545,0.75465,2943800000.0
2008-02-26 11:35:00,0.75465,0.75495,0.7546,0.75465,1942599999.0
2008-02-26 11:40:00,0.75465,0.755,0.7546,0.75465,3451199980.0
2008-02-26 11:45:00,0.75465,0.7548,0.75455,0.7547,2904200009.0
2008-02-26 11:50:00,0.7547,0.7551,0.7547,0.7549,1935600002.0
2008-02-26 11:55:00,0.7549,0.7551,0.75485,0.75485,2421099977.0
2008-02-26 12:00:00,0.75485,0.75505,0.7548,0.755,1962800000.0
2008-02-26 12:05:00,0.755,0.7552,0.75495,0.75505,1371100003.0
2008-02-26 12:10:00,0.75505,0.75505,0.7544,0.7546,4933399956.0
2008-02-26 12:15:00,0.7546,0.75485,0.75445,0.7546,3404599993.0
2008-02-26 12:20:00,0.7546,0.7548,0.7538,0.7539,3406799997.0
2008-02-26 12:25:00,0.7544,0.7547,0.7538,0.7543,2720399997.0
2008-02-26 12:30:00,0.7543,0.75445,0.75415,0.7542,813399994.0
2008-02-26 12:35:00,0.7542,0.75435,0.75415,0.7543,605400000.0
2008-02-26 12:40:00,0.7543,0.7543,0.75405,0.7542,890300000.0
2008-02-26 12:45:00,0.7542,0.75425,0.75405,0.7541,2512500004.0
2008-02-26 12:50:00,0.7541,0.7542,0.75405,0.7542,484900000.0
2008-02-26 12:55:00,0.7542,0.75425,0.7539,0.7542,1234400000.0
2008-02-26 13:00:00,0.7542,0.7551,0.7542,0.7545,4742999929.0
2008-02-26 13:05:00,0.7545,0.75455,0.7543,0.75445,2745099979.0
2008-02-26 13:10:00,0.75445,0.7547,0.75435,0.7544,1491200000.0
2008-02-26 13:15:00,0.7544,0.7544,0.75405,0.75405,687099999.0
2008-02-26 13:20:00,0.75405,0.75405,0.75375,0.7539,840900000.0
2008-02-26 13:25:00,0.7539,0.75405,0.75385,0.75405,355400000.0
2008-02-26 13:30:00,0.75405,0.7544,0.75405,0.7543,950500000.0
2008-02-26 13:35:00,0.7543,0.7544,0.75415,0.7544,1122100000.0
2008-02-26 13:40:00,0.7544,0.7546,0.75435,0.75445,3710000001.0
2008-02-26 13:45:00,0.75445,0.7547,0.75445,0.7546,1488100000.0
2008-02-26 13:50:00,0.7546,0.755,0.7546,0.7548,1060100000.0
2008-02-26 13:55:00,0.7548,0.755,0.7548,0.7548,1708200000.0
2008-02-26 14:00:00,0.7548,0.7552,0.7548,0.75505,1152399999.0
2008-02-26 14:05:00,0.7551,0.7551,0.7549,0.7549,821400000.0
2008-02-26 14:10:00,0.7549,0.7552,0.7549,0.7552,1982699999.0
2008-02-26 14:15:00,0.7552,0.75525,0.7541,0.7546,1418200000.0
2008-02-26 14:20:00,0.7546,0.75475,0.7544,0.75445,2654000001.0
2008-02-26 14:25:00,0.7544,0.7545,0.7539,0.7542,3819699987.0
2008-02-26 14:30:00,0.7542,0.7542,0.75355,0.7538,2064999993.0
2008-02-26 14:35:00,0.7538,0.7539,0.75355,0.7536,1343199999.0
2008-02-26 14:40:00,0.7536,0.75385,0.75355,0.75355,1239800000.0
2008-02-26 14:45:00,0.75355,0.7538,0.75355,0.7537,1260699998.0
2008-02-26 14:50:00,0.7537,0.75395,0.75355,0.75385,1440399999.0
2008-02-26 14:55:00,0.75385,0.7539,0.7537,0.7537,242700000.0
2008-02-26 15:00:00,0.7537,0.75385,0.75325,0.7534,2721000004.0
2008-02-26 15:05:00,0.7534,0.7535,0.7533,0.7534,1064000000.0
2008-02-26 15:10:00,0.7534,0.7535,0.75335,0.75345,2066599990.0
2008-02-26 15:15:00,0.75345,0.75365,0.7534,0.7536,1082799995.0
2008-02-26 15:20:00,0.7536,0.75375,0.75345,0.7535,2364099936.0
2008-02-26 15:25:00,0.7537,0.7538,0.75345,0.75345,6241800024.0
2008-02-26 15:30:00,0.75345,0.75385,0.75335,0.7538,3582400008.0
2008-02-26 15:35:00,0.7538,0.754,0.75375,0.75385,1280799999.0
2008-02-26 15:40:00,0.75385,0.75395,0.75345,0.7539,1682299996.0
2008-02-26 15:45:00,0.7539,0.75395,0.7537,0.7539,1251900000.0
2008-02-26 15:50:00,0.7539,0.75395,0.75375,0.75375,1962699997.0
2008-02-26 15:55:00,0.75375,0.754,0.75375,0.7538,597500000.0
2008-02-26 16:00:00,0.7538,0.75395,0.75375,0.7539,1552199998.0
2008-02-26 16:05:00,0.7539,0.7539,0.75375,0.75375,2214799994.0
2008-02-26 16:10:00,0.7538,0.7538,0.75365,0.7537,1953099994.0
2008-02-26 16:15:00,0.7537,0.7539,0.7536,0.7538,1525899998.0
2008-02-26 16:20:00,0.7538,0.7539,0.7536,0.7538,2426799951.0
2008-02-26 16:25:00,0.7538,0.7539,0.75355,0.75365,1962200000.0
2008-02-26 16:30:00,0.75365,0.7538,0.7535,0.7536,2010399995.0
2008-02-26 16:35:00,0.7536,0.75365,0.75335,0.7536,2024899999.0
2008-02-26 16:40:00,0.7536,0.7538,0.75345,0.7536,2789900000.0
2008-02-26 16:45:00,0.7536,0.7544,0.7533,0.7544,2149699969.0
2008-02-26 16:50:00,0.75345,0.754,0.75345,0.75395,3478099966.0
2008-02-26 16:55:00,0.75395,0.7543,0.75385,0.7541,2805599996.0
2008-02-26 17:00:00,0.7541,0.7545,0.75405,0.7544,3681699996.0
2008-02-26 17:05:00,0.7544,0.7548,0.75425,0.7546,1661424999.0
2008-02-26 17:10:00,0.7546,0.7547,0.75435,0.7544,4791199934.0
2008-02-26 17:15:00,0.7544,0.7546,0.75435,0.75445,3235600026.0
2008-02-26 17:20:00,0.75445,0.7546,0.75445,0.7546,3685299972.0
2008-02-26 17:25:00,0.7545,0.7547,0.7545,0.7546,222300000.0
2008-02-26 17:30:00,0.7546,0.7547,0.75455,0.7546,452700000.0
2008-02-26 17:35:00,0.7546,0.7546,0.7541,0.7541,1308500000.0
2008-02-26 17:40:00,0.7542,0.75445,0.7541,0.75435,3562800004.0
2008-02-26 17:45:00,0.75435,0.75445,0.75405,0.75445,3062199943.0
2008-02-26 17:50:00,0.75445,0.7545,0.7541,0.7543,2966399970.0
2008-02-26 17:55:00,0.7543,0.75455,0.7542,0.7545,915799998.0
2008-02-26 18:00:00,0.7545,0.7546,0.7544,0.7545,6821799907.0
2008-02-26 18:05:00,0.7545,0.7546,0.75445,0.75445,3824700019.0
2008-02-26 18:10:00,0.75445,0.7546,0.7529,0.7543,4644600007.0
2008-02-26 18:15:00,0.7543,0.7545,0.7543,0.7544,1018000000.0
2008-02-26 18:20:00,0.7544,0.7546,0.7528,0.7546,3399599956.0
2008-02-26 18:25:00,0.7546,0.7546,0.7541,0.7541,4646499988.0
2008-02-26 18:30:00,0.7541,0.7543,0.75405,0.75415,2037600004.0
2008-02-26 18:35:00,0.75415,0.75425,0.75405,0.75415,2724699986.0
2008-02-26 18:40:00,0.75415,0.7544,0.7541,0.7543,2737999972.0
2008-02-26 18:45:00,0.7543,0.75435,0.7528,0.7542,4967299931.0
2008-02-26 18:50:00,0.7542,0.7543,0.754,0.75405,4709899936.0
2008-02-26 18:55:00,0.75405,0.75415,0.75385,0.754,1989799994.0
2008-02-26 19:00:00,0.754,0.754,0.75305,0.7534,2195000000.0
2008-02-26 19:05:00,0.75335,0.7534,0.75305,0.75335,2484299995.0
2008-02-26 19:10:00,0.75335,0.75345,0.753,0.7532,2693199996.0
2008-02-26 19:15:00,0.7532,0.75325,0.7529,0.7532,1413899991.0
2008-02-26 19:20:00,0.7532,0.75325,0.7527,0.7529,1482599997.0
2008-02-26 19:25:00,0.7529,0.75295,0.75255,0.75295,1256899999.0
2008-02-26 19:30:00,0.7529,0.75315,0.7529,0.75305,927700000.0
2008-02-26 19:35:00,0.75305,0.7531,0.75285,0.75305,2437499980.0
2008-02-26 19:40:00,0.75305,0.7531,0.7527,0.753,1357599999.0
2008-02-26 19:45:00,0.753,0.753,0.7528,0.75285,1341800000.0
2008-02-26 19:50:00,0.75285,0.753,0.75265,0.7527,1243600000.0
2008-02-26 19:55:00,0.7527,0.7528,0.75265,0.75275,736600000.0
2008-02-26 20:00:00,0.75275,0.753,0.7527,0.7528,1272600001.0
2008-02-26 20:05:00,0.7528,0.7528,0.75215,0.7522,1189600000.0
2008-02-26 20:10:00,0.7522,0.7523,0.7521,0.7522,1179300000.0
2008-02-26 20:15:00,0.7522,0.75225,0.7521,0.7521,509700000.0
2008-02-26 20:20:00,0.7521,0.75275,0.75205,0.75255,1944799987.0
2008-02-26 20:25:00,0.7525,0.75265,0.75215,0.75225,4449999961.0
2008-02-26 20:30:00,0.75225,0.7525,0.75225,0.7524,2385300000.0
2008-02-26 20:35:00,0.7524,0.7527,0.75235,0.75245,2512000007.0
2008-02-26 20:40:00,0.75245,0.7531,0.75235,0.75235,4192100009.0
2008-02-26 20:45:00,0.75235,0.75235,0.75205,0.7521,912500000.0
2008-02-26 20:50:00,0.7521,0.75245,0.75175,0.75215,3904399993.0
2008-02-26 20:55:00,0.75215,0.75235,0.75215,0.7522,2653799998.0
2008-02-26 21:00:00,0.7522,0.7523,0.75215,0.7523,1936100026.0
2008-02-26 21:05:00,0.7523,0.75235,0.75225,0.7523,1679799997.0
2008-02-26 21:10:00,0.7523,0.7524,0.7523,0.75235,1254200000.0
2008-02-26 21:15:00,0.75235,0.7524,0.7523,0.7523,1430600000.0
2008-02-26 21:20:00,0.7523,0.7524,0.75225,0.75235,1036099990.0
2008-02-26 21:25:00,0.75235,0.7526,0.75235,0.7526,3779399995.0
2008-02-26 21:30:00,0.7526,0.7529,0.75245,0.7529,2285950018.0
2008-02-26 21:35:00,0.7529,0.7531,0.75285,0.753,1545199999.0
2008-02-26 21:40:00,0.753,0.75335,0.75295,0.75315,2378900001.0
2008-02-26 21:45:00,0.75315,0.75405,0.75305,0.7539,3306899997.0
2008-02-26 21:50:00,0.7539,0.754,0.7532,0.75325,4729399989.0
2008-02-26 21:55:00,0.7533,0.75365,0.75315,0.75345,5300800001.0
2008-02-26 22:00:00,0.75345,0.75395,0.75335,0.7536,3106799998.0
2008-02-26 22:05:00,0.7536,0.7537,0.7533,0.75345,4160800008.0
2008-02-26 22:10:00,0.75345,0.75355,0.75335,0.7534,2486099968.0
2008-02-26 22:15:00,0.7534,0.75355,0.75335,0.75345,1956000001.0
2008-02-26 22:20:00,0.75345,0.7537,0.75335,0.75345,2944100004.0
2008-02-26 22:25:00,0.75345,0.75375,0.75345,0.75355,1339499999.0
2008-02-26 22:30:00,0.75355,0.7538,0.75345,0.7537,3708800059.0
2008-02-26 22:35:00,0.7537,0.75375,0.75355,0.75365,1333600000.0
2008-02-26 22:40:00,0.75365,0.7538,0.7536,0.7536,1575900000.0
2008-02-26 22:45:00,0.7536,0.75365,0.75345,0.75365,1418000008.0
2008-02-26 22:50:00,0.75365,0.75365,0.75355,0.75355,1111700000.0
2008-02-26 22:55:00,0.75365,0.75375,0.7535,0.75365,2008100002.0
2008-02-26 23:00:00,0.7536,0.75375,0.7535,0.7536,770500000.0
2008-02-26 23:05:00,0.7536,0.7538,0.7535,0.7537,381100000.0
2008-02-26 23:10:00,0.7537,0.7537,0.7534,0.7536,394200000.0
2008-02-26 23:15:00,0.7536,0.75375,0.7534,0.7536,561300002.0
2008-02-26 23:20:00,0.7536,0.75405,0.7536,0.7538,1963100001.0
2008-02-26 23:25:00,0.7538,0.75425,0.7537,0.75405,1108800000.0
2008-02-26 23:30:00,0.754,0.7542,0.7538,0.7539,605800000.0
2008-02-26 23:35:00,0.7539,0.75395,0.7538,0.7538,256900000.0
2008-02-26 23:40:00,0.7538,0.75405,0.7538,0.754,182800000.0
2008-02-26 23:45:00,0.754,0.75405,0.7536,0.7538,231800001.0
2008-02-26 23:50:00,0.7538,0.75385,0.7534,0.7535,496700000.0
2008-02-26 23:55:00,0.7535,0.7536,0.7533,0.7534,870100001.0
2008-02-27 00:00:00,0.7534,0.7534,0.75265,0.7532,1330200000.0
2008-02-27 00:05:00,0.7532,0.7534,0.7531,0.7534,379200000.0
2008-02-27 00:10:00,0.7535,0.7536,0.7534,0.7536,200900000.0
2008-02-27 00:15:00,0.7536,0.75557,0.7535,0.7555,4587900002.0
2008-02-27 00:20:00,0.7546,0.7566,0.7546,0.756,6749999995.0
2008-02-27 00:25:00,0.7559,0.7561,0.7544,0.7552,6745400001.0
2008-02-27 00:30:00,0.7552,0.7559,0.7551,0.75525,6701100001.0
2008-02-27 00:35:00,0.7548,0.7554,0.7546,0.7554,5184799946.0
2008-02-27 00:40:00,0.7554,0.7554,0.7546,0.7552,7800899979.0
2008-02-27 00:45:00,0.7552,0.7554,0.7544,0.7553,7178099972.0
2008-02-27 00:50:00,0.7553,0.7553,0.7547,0.75505,7235800000.0
2008-02-27 00:55:00,0.755,0.75515,0.7544,0.7551,4830100000.0
2008-02-27 01:00:00,0.7551,0.7551,0.7547,0.7549,8411399962.0
2008-02-27 01:05:00,0.7549,0.755,0.7547,0.7547,7950699996.0
2008-02-27 01:10:00,0.75495,0.7551,0.7546,0.7547,8540599993.0
2008-02-27 01:15:00,0.7548,0.75495,0.7546,0.7548,4605300064.0
2008-02-27 01:20:00,0.7546,0.7548,0.7545,0.7546,6510200000.0
2008-02-27 01:25:00,0.7546,0.7547,0.7543,0.75465,5008800002.0
2008-02-27 01:30:00,0.7544,0.75475,0.7542,0.7547,5335099998.0
2008-02-27 01:35:00,0.7547,0.7548,0.7546,0.75465,5915299984.0
2008-02-27 01:40:00,0.75465,0.7547,0.7546,0.7547,2506800000.0
2008-02-27 01:45:00,0.7547,0.7547,0.7543,0.7544,6134399992.0
2008-02-27 01:50:00,0.7544,0.7547,0.7542,0.7545,7359899977.0
2008-02-27 01:55:00,0.7548,0.7548,0.75435,0.7545,6953500000.0
2008-02-27 02:00:00,0.7545,0.75485,0.75445,0.7548,6697800000.0
2008-02-27 02:05:00,0.7548,0.75485,0.7547,0.75475,6459300000.0
2008-02-27 02:10:00,0.75475,0.7549,0.7546,0.7547,3044999999.0
2008-02-27 02:15:00,0.7547,0.75475,0.7546,0.7546,3473799982.0
2008-02-27 02:20:00,0.7546,0.7547,0.75455,0.7547,8044399916.0
2008-02-27 02:25:00,0.7545,0.7546,0.75425,0.7546,7911399972.0
2008-02-27 02:30:00,0.7545,0.7547,0.7543,0.7543,7880400000.0
2008-02-27 02:35:00,0.7546,0.7548,0.75445,0.75475,6013500003.0
2008-02-27 02:40:00,0.75475,0.75475,0.7544,0.7545,7097600000.0
2008-02-27 02:45:00,0.75465,0.75475,0.7545,0.75475,5930500000.0
2008-02-27 02:50:00,0.7548,0.75495,0.7547,0.7549,8175299997.0
2008-02-27 02:55:00,0.7547,0.75485,0.75465,0.7547,2777800001.0
2008-02-27 03:00:00,0.7547,0.7548,0.75465,0.7547,4730700049.0
2008-02-27 03:05:00,0.7547,0.7549,0.7547,0.7548,7368899999.0
2008-02-27 03:10:00,0.7549,0.755,0.7547,0.7548,5690700000.0
2008-02-27 03:15:00,0.7547,0.7549,0.7546,0.7547,3381600000.0
2008-02-27 03:20:00,0.7547,0.7547,0.75455,0.7547,4764500001.0
2008-02-27 03:25:00,0.7547,0.7549,0.75455,0.7546,8234300000.0
2008-02-27 03:30:00,0.7546,0.7548,0.7545,0.7547,3843200000.0
2008-02-27 03:35:00,0.7547,0.7552,0.7545,0.7547,4395200001.0
2008-02-27 03:40:00,0.75475,0.7548,0.7544,0.7545,6461300000.0
2008-02-27 03:45:00,0.7545,0.75475,0.7545,0.7547,4486400000.0
2008-02-27 03:50:00,0.7547,0.7548,0.7546,0.7547,4103300000.0
2008-02-27 03:55:00,0.7547,0.75475,0.7546,0.7546,3944600000.0
2008-02-27 04:00:00,0.7551,0.7552,0.75465,0.75465,2060900000.0
2008-02-27 04:05:00,0.7549,0.755,0.7547,0.75475,5061400000.0
2008-02-27 04:10:00,0.75475,0.75495,0.75475,0.75485,3791900000.0
2008-02-27 04:15:00,0.75485,0.7554,0.7548,0.7548,5213900001.0
2008-02-27 04:20:00,0.7548,0.755,0.7548,0.7549,4557900000.0
2008-02-27 04:25:00,0.7549,0.75505,0.75475,0.755,3869400000.0
2008-02-27 04:30:00,0.755,0.7554,0.755,0.7551,9623600000.0
2008-02-27 04:35:00,0.7551,0.7552,0.7551,0.7551,5321200000.0
2008-02-27 04:40:00,0.7551,0.7551,0.7547,0.7549,2033500000.0
2008-02-27 04:45:00,0.75515,0.7552,0.75515,0.75515,3099900000.0
2008-02-27 04:50:00,0.75515,0.7552,0.75515,0.75515,2291100000.0
2008-02-27 04:55:00,0.75515,0.7552,0.75515,0.7552,2525700000.0
2008-02-27 05:00:00,0.7552,0.7552,0.7547,0.755,6048299998.0
2008-02-27 05:05:00,0.755,0.75525,0.7546,0.7547,4107700016.0
2008-02-27 05:10:00,0.7552,0.7553,0.7544,0.7545,7782800033.0
2008-02-27 05:15:00,0.7546,0.75545,0.7544,0.7553,5750499992.0
2008-02-27 05:20:00,0.7553,0.75545,0.7545,0.7545,8029699991.0
2008-02-27 05:25:00,0.7546,0.75525,0.7545,0.7548,9165500063.0
2008-02-27 05:30:00,0.7553,0.75535,0.755,0.7552,6530800042.0
2008-02-27 05:35:00,0.7552,0.7552,0.7545,0.7545,7652800069.0
2008-02-27 05:40:00,0.755,0.75505,0.75475,0.75495,5333400023.0
2008-02-27 05:45:00,0.75495,0.75495,0.7545,0.7545,3145500005.0
2008-02-27 05:50:00,0.7546,0.75475,0.7545,0.75475,2922999999.0
2008-02-27 05:55:00,0.75475,0.7549,0.75455,0.7548,6965099858.0
2008-02-27 06:00:00,0.7548,0.7548,0.75465,0.75475,2276900000.0
2008-02-27 06:05:00,0.75475,0.75475,0.7545,0.7545,6436400000.0
2008-02-27 06:10:00,0.75465,0.7547,0.7544,0.7545,7240200025.0
2008-02-27 06:15:00,0.7545,0.75455,0.75425,0.75445,6489199970.0
2008-02-27 06:20:00,0.75445,0.7546,0.7544,0.7545,6944099977.0
2008-02-27 06:25:00,0.7545,0.7549,0.7545,0.75475,9438900016.0
2008-02-27 06:30:00,0.7546,0.7552,0.7546,0.7551,4674500000.0
2008-02-27 06:35:00,0.7546,0.7552,0.7545,0.755,7498900004.0
2008-02-27 06:40:00,0.7549,0.7549,0.7544,0.75445,7256899998.0
2008-02-27 06:45:00,0.75445,0.755,0.7544,0.7544,6280200002.0
2008-02-27 06:50:00,0.75455,0.755,0.75445,0.755,4284299999.0
2008-02-27 06:55:00,0.75475,0.7549,0.75465,0.75485,4204999999.0
2008-02-27 07:00:00,0.75485,0.75485,0.75455,0.7546,3619100000.0
2008-02-27 07:05:00,0.7546,0.75465,0.7544,0.75455,3811200000.0
2008-02-27 07:10:00,0.75455,0.7546,0.75445,0.75445,4179199999.0
2008-02-27 07:15:00,0.75445,0.7546,0.75445,0.7546,7904500000.0
2008-02-27 07:20:00,0.7546,0.7548,0.7545,0.7545,4290700000.0
2008-02-27 07:25:00,0.7548,0.7549,0.7547,0.7549,5744000008.0
2008-02-27 07:30:00,0.755,0.7553,0.7547,0.7553,6670600003.0
2008-02-27 07:35:00,0.755,0.7554,0.7549,0.7549,5072099982.0
2008-02-27 07:40:00,0.7553,0.7555,0.75485,0.7549,3911500000.0
2008-02-27 07:45:00,0.7549,0.75505,0.7549,0.7549,4035100000.0
2008-02-27 07:50:00,0.7549,0.7551,0.75475,0.75495,6683900001.0
2008-02-27 07:55:00,0.7548,0.755,0.7546,0.7549,6193000000.0
2008-02-27 08:00:00,0.7549,0.7553,0.7549,0.755,5411299999.0
2008-02-27 08:05:00,0.755,0.75515,0.75475,0.7551,4708299998.0
2008-02-27 08:10:00,0.7549,0.7552,0.7547,0.7548,5639500001.0
2008-02-27 08:15:00,0.7549,0.755,0.7546,0.7547,7368300008.0
2008-02-27 08:20:00,0.7547,0.7549,0.7546,0.7547,5845500000.0
2008-02-27 08:25:00,0.7546,0.7549,0.7546,0.7549,5963500000.0
2008-02-27 08:30:00,0.7549,0.7554,0.7549,0.7554,4200100007.0
2008-02-27 08:35:00,0.7553,0.7554,0.7551,0.7552,3869900000.0
2008-02-27 08:40:00,0.7552,0.7556,0.7551,0.7551,4025400009.0
2008-02-27 08:45:00,0.7551,0.7552,0.7547,0.75485,3866400000.0
2008-02-27 08:50:00,0.75485,0.7553,0.7548,0.7549,5775900002.0
2008-02-27 08:55:00,0.7549,0.755,0.7541,0.7543,5892500007.0
2008-02-27 09:00:00,0.7546,0.7556,0.7545,0.7552,6367300013.0
2008-02-27 09:05:00,0.7552,0.7554,0.755,0.7551,6431900014.0
2008-02-27 09:10:00,0.7551,0.7551,0.7538,0.7538,8583100008.0
2008-02-27 09:15:00,0.7549,0.7551,0.7539,0.7539,7630900024.0
2008-02-27 09:20:00,0.7548,0.7549,0.7536,0.7537,9075500003.0
2008-02-27 09:25:00,0.7547,0.7549,0.7537,0.754,7771499992.0
2008-02-27 09:30:00,0.7541,0.7552,0.754,0.755,8130399978.0
2008-02-27 09:35:00,0.755,0.755,0.7541,0.7543,7663300004.0
2008-02-27 09:40:00,0.7541,0.755,0.7541,0.7549,8596500020.0
2008-02-27 09:45:00,0.7549,0.755,0.7541,0.755,6451400018.0
2008-02-27 09:50:00,0.7545,0.755,0.7545,0.7546,8222299987.0
2008-02-27 09:55:00,0.7546,0.7546,0.75415,0.7543,4914099990.0
2008-02-27 10:00:00,0.7543,0.75495,0.7542,0.7549,1702200001.0
2008-02-27 10:05:00,0.7549,0.7549,0.7541,0.7541,2451100000.0
2008-02-27 10:10:00,0.7541,0.75435,0.7539,0.7539,1787099999.0
2008-02-27 10:15:00,0.7539,0.75415,0.7539,0.7539,2357499997.0
2008-02-27 10:20:00,0.7539,0.75395,0.7537,0.7538,2329600000.0
2008-02-27 10:25:00,0.7538,0.7541,0.7537,0.7541,3365299993.0
2008-02-27 10:30:00,0.7541,0.7546,0.7541,0.7542,3217300001.0
2008-02-27 10:35:00,0.7542,0.75435,0.7539,0.75425,3407999999.0
2008-02-27 10:40:00,0.7542,0.7544,0.754,0.7542,1316299997.0
2008-02-27 10:45:00,0.7542,0.75475,0.75405,0.7546,4214099992.0
2008-02-27 10:50:00,0.7546,0.75525,0.75455,0.75515,2722499996.0
2008-02-27 10:55:00,0.75515,0.75575,0.75505,0.75565,2307599998.0
2008-02-27 11:00:00,0.75565,0.75655,0.7555,0.7565,2835500000.0
2008-02-27 11:05:00,0.7566,0.75745,0.7565,0.7574,2353699982.0
2008-02-27 11:10:00,0.7574,0.75775,0.75725,0.75765,3387699992.0
2008-02-27 11:15:00,0.7576,0.7577,0.7572,0.7573,1054900002.0
2008-02-27 11:20:00,0.7573,0.7574,0.7565,0.7566,820100000.0
2008-02-27 11:25:00,0.7566,0.7569,0.7566,0.75675,1932300000.0
2008-02-27 11:30:00,0.75675,0.75725,0.75665,0.7568,3083799996.0
2008-02-27 11:35:00,0.7568,0.7575,0.7568,0.7573,3663299993.0
2008-02-27 11:40:00,0.7573,0.75755,0.7569,0.7573,1842099998.0
2008-02-27 11:45:00,0.7573,0.7573,0.7567,0.7568,1980479999.0
2008-02-27 11:50:00,0.7568,0.7571,0.7567,0.7569,4249999994.0
2008-02-27 11:55:00,0.7569,0.75695,0.75665,0.7567,3542019990.0
2008-02-27 12:00:00,0.7567,0.7568,0.75635,0.75655,3034739998.0
2008-02-27 12:05:00,0.75655,0.75695,0.7564,0.7568,4091107669.0
2008-02-27 12:10:00,0.7568,0.757,0.7568,0.7569,1926719995.0
2008-02-27 12:15:00,0.7569,0.75705,0.7566,0.7566,2430879993.0
2008-02-27 12:20:00,0.7566,0.75695,0.75645,0.7568,6824359990.0
2008-02-27 12:25:00,0.7568,0.7569,0.7566,0.7567,1833539998.0
2008-02-27 12:30:00,0.7567,0.7569,0.7566,0.7568,3206999999.0
2008-02-27 12:35:00,0.7568,0.7569,0.75645,0.7566,2054039999.0
2008-02-27 12:40:00,0.7566,0.7572,0.7566,0.7572,2746840002.0
2008-02-27 12:45:00,0.7572,0.7576,0.75705,0.7571,4220919997.0
2008-02-27 12:50:00,0.75705,0.75755,0.75705,0.7574,4075020002.0
2008-02-27 12:55:00,0.7574,0.7577,0.75735,0.7575,4283759998.0
2008-02-27 13:00:00,0.7575,0.7576,0.757,0.75735,3399079998.0
2008-02-27 13:05:00,0.7573,0.7576,0.75715,0.7573,3409020002.0
2008-02-27 13:10:00,0.75735,0.7574,0.75695,0.757,2277379997.0
2008-02-27 13:15:00,0.757,0.7574,0.757,0.7573,1825540000.0
2008-02-27 13:20:00,0.7573,0.75735,0.7571,0.7572,1021540000.0
2008-02-27 13:25:00,0.7572,0.7573,0.7569,0.7571,2956740002.0
2008-02-27 13:30:00,0.7578,0.7578,0.757,0.7576,7138799944.0
2008-02-27 13:35:00,0.7575,0.7576,0.7575,0.7575,3576000016.0
2008-02-27 13:40:00,0.7571,0.7574,0.757,0.7572,7359600092.0
2008-02-27 13:45:00,0.7571,0.7573,0.757,0.7572,6891420015.0
2008-02-27 13:50:00,0.7572,0.7574,0.7572,0.7573,7369380016.0
2008-02-27 13:55:00,0.7574,0.7576,0.7573,0.7576,10637740066.0
2008-02-27 14:00:00,0.7575,0.7577,0.7574,0.7575,8246000184.0
2008-02-27 14:05:00,0.7574,0.7578,0.7573,0.7575,9716000176.0
2008-02-27 14:10:00,0.7575,0.7576,0.7573,0.7575,7823800039.0
2008-02-27 14:15:00,0.7576,0.758,0.7573,0.7579,5878200018.0
2008-02-27 14:20:00,0.7579,0.75795,0.7571,0.7577,6129099951.0
2008-02-27 14:25:00,0.7578,0.758,0.7571,0.7573,6540700002.0
2008-02-27 14:30:00,0.7578,0.7578,0.7571,0.7572,8545320032.0
2008-02-27 14:35:00,0.7576,0.7577,0.757,0.7572,5522200010.0
2008-02-27 14:40:00,0.7573,0.7576,0.7572,0.7572,6715259977.0
2008-02-27 14:45:00,0.7572,0.7574,0.7572,0.7573,9374099956.0
2008-02-27 14:50:00,0.7573,0.7575,0.7573,0.75745,8980400039.0
2008-02-27 14:55:00,0.7575,0.7576,0.7573,0.7574,6640399974.0
2008-02-27 15:00:00,0.7576,0.7576,0.7574,0.7575,7300399966.0
2008-02-27 15:05:00,0.7575,0.7577,0.7574,0.7575,7174699982.0
2008-02-27 15:10:00,0.7576,0.7584,0.7574,0.7576,7332499898.0
2008-02-27 15:15:00,0.7584,0.7584,0.7574,0.7581,6694020040.0
2008-02-27 15:20:00,0.7582,0.7582,0.7571,0.7573,5626540024.0
2008-02-27 15:25:00,0.7573,0.7582,0.7572,0.7572,8646899964.0
2008-02-27 15:30:00,0.7572,0.7584,0.7572,0.758,6584299990.0
2008-02-27 15:35:00,0.7572,0.7587,0.7569,0.7573,9645199976.0
2008-02-27 15:40:00,0.7573,0.7574,0.7572,0.7573,7669199997.0
2008-02-27 15:45:00,0.7573,0.7583,0.7571,0.7583,9292999850.0
2008-02-27 15:50:00,0.7575,0.7583,0.7573,0.7579,6945299990.0
2008-02-27 15:55:00,0.7578,0.7579,0.7574,0.7574,7944000023.0
2008-02-27 16:00:00,0.7574,0.7581,0.7574,0.75765,8380000000.0
2008-02-27 16:05:00,0.7577,0.7578,0.7576,0.7576,4418100012.0
2008-02-27 16:10:00,0.7576,0.7584,0.7575,0.7584,9199750000.0
2008-02-27 16:15:00,0.7584,0.75855,0.7582,0.7582,5538883173.0
2008-02-27 16:20:00,0.7582,0.7583,0.7579,0.7579,6036799969.0
2008-02-27 16:25:00,0.7579,0.7583,0.7579,0.7582,7222999995.0
2008-02-27 16:30:00,0.7581,0.7586,0.758,0.7581,7338724986.0
2008-02-27 16:35:00,0.7587,0.7588,0.7585,0.7586,4880790971.0
2008-02-27 16:40:00,0.7589,0.75905,0.758,0.7581,7193000007.0
2008-02-27 16:45:00,0.7586,0.7586,0.7581,0.7583,5704799999.0
2008-02-27 16:50:00,0.7584,0.7589,0.758,0.7587,8429199949.0
2008-02-27 16:55:00,0.7586,0.7589,0.7578,0.7579,7561999965.0
2008-02-27 17:00:00,0.7579,0.7583,0.7579,0.7579,8203400014.0
2008-02-27 17:05:00,0.7593,0.7594,0.7575,0.7577,7877300000.0
2008-02-27 17:10:00,0.7592,0.7594,0.7576,0.7578,7352400030.0
2008-02-27 17:15:00,0.7578,0.7597,0.7576,0.7597,7861100017.0
2008-02-27 17:20:00,0.7596,0.7599,0.7579,0.758,10223500028.0
2008-02-27 17:25:00,0.758,0.7596,0.7579,0.7594,7186499994.0
2008-02-27 17:30:00,0.7582,0.7594,0.7582,0.7587,5990000002.0
2008-02-27 17:35:00,0.7587,0.7596,0.7586,0.7595,6446999978.0
2008-02-27 17:40:00,0.7596,0.7597,0.7583,0.7596,5418699977.0
2008-02-27 17:45:00,0.7597,0.7597,0.7586,0.7595,7364799986.0
2008-02-27 17:50:00,0.7596,0.7596,0.7584,0.7588,8443099988.0
2008-02-27 17:55:00,0.7588,0.75925,0.75845,0.7592,5354000007.0
2008-02-27 18:00:00,0.7591,0.75965,0.759,0.7595,6611899989.0
2008-02-27 18:05:00,0.7595,0.7597,0.7592,0.75925,7802199976.0
2008-02-27 18:10:00,0.75925,0.7599,0.7592,0.7598,7525800012.0
2008-02-27 18:15:00,0.7592,0.7599,0.7592,0.7597,5482899988.0
2008-02-27 18:20:00,0.7598,0.75995,0.7596,0.7597,6743700000.0
2008-02-27 18:25:00,0.7598,0.7598,0.7595,0.75955,7206600009.0
2008-02-27 18:30:00,0.75955,0.7597,0.7591,0.7595,6677199997.0
2008-02-27 18:35:00,0.7595,0.7596,0.7594,0.7595,5584200011.0
2008-02-27 18:40:00,0.7595,0.7604,0.7595,0.7604,6689299957.0
2008-02-27 18:45:00,0.7597,0.75975,0.7595,0.7596,6944500012.0
2008-02-27 18:50:00,0.7605,0.7605,0.7595,0.7597,8338399960.0
2008-02-27 18:55:00,0.7604,0.7605,0.7594,0.7604,6842399992.0
2008-02-27 19:00:00,0.7603,0.7604,0.7595,0.7597,5919600030.0
2008-02-27 19:05:00,0.7597,0.7604,0.7596,0.7604,3886799980.0
2008-02-27 19:10:00,0.7605,0.7605,0.7598,0.7598,5163600005.0
2008-02-27 19:15:00,0.7598,0.7599,0.7598,0.7598,7201599997.0
2008-02-27 19:20:00,0.7598,0.7604,0.7597,0.7598,7321099991.0
2008-02-27 19:25:00,0.7598,0.7602,0.7597,0.7601,5803300004.0
2008-02-27 19:30:00,0.7601,0.76035,0.76,0.7603,8705899992.0
2008-02-27 19:35:00,0.7602,0.7605,0.7602,0.7605,6308199991.0
2008-02-27 19:40:00,0.7604,0.7607,0.7603,0.7604,5724799999.0
2008-02-27 19:45:00,0.7604,0.7605,0.7603,0.7605,7821100030.0
2008-02-27 19:50:00,0.7607,0.7608,0.7604,0.7607,6580000043.0
2008-02-27 19:55:00,0.7606,0.7607,0.7604,0.7605,10350300125.0
2008-02-27 20:00:00,0.7606,0.7607,0.7603,0.7603,1805399994.0
2008-02-27 20:05:00,0.7607,0.7609,0.7606,0.7608,4046000000.0
2008-02-27 20:10:00,0.7605,0.7607,0.7603,0.7606,8428800043.0
2008-02-27 20:15:00,0.7607,0.7608,0.7604,0.7605,8543600010.0
2008-02-27 20:20:00,0.7605,0.7613,0.7602,0.7602,4776300001.0
2008-02-27 20:25:00,0.7602,0.7617,0.7601,0.7602,8630900006.0
2008-02-27 20:30:00,0.7617,0.7619,0.7601,0.7619,8537899990.0
2008-02-27 20:35:00,0.762,0.762,0.7604,0.7604,8560299970.0
2008-02-27 20:40:00,0.7604,0.7615,0.7604,0.7615,8352300005.0
2008-02-27 20:45:00,0.7614,0.7615,0.7606,0.7608,3618700005.0
2008-02-27 20:50:00,0.7616,0.762,0.7615,0.7619,8141200000.0
2008-02-27 20:55:00,0.762,0.7621,0.7618,0.7618,10176500000.0
2008-02-27 21:00:00,0.7619,0.7619,0.7606,0.7616,8034700034.0
2008-02-27 21:05:00,0.7617,0.7619,0.7607,0.7618,8448400036.0
2008-02-27 21:10:00,0.7609,0.7621,0.7604,0.7621,6391799981.0
2008-02-27 21:15:00,0.762,0.7621,0.7607,0.761,4092700022.0
2008-02-27 21:20:00,0.761,0.7625,0.761,0.7625,6493299975.0
2008-02-27 21:25:00,0.7613,0.7619,0.7612,0.7618,6945449992.0
2008-02-27 21:30:00,0.7618,0.7628,0.7617,0.7628,4760900029.0
2008-02-27 21:35:00,0.7619,0.7633,0.7619,0.7633,5035800005.0
2008-02-27 21:40:00,0.7619,0.7633,0.7615,0.7615,4606700001.0
2008-02-27 21:45:00,0.7615,0.7616,0.7615,0.7615,4753599966.0
2008-02-27 21:50:00,0.7615,0.7634,0.7615,0.762,5932800011.0
2008-02-27 21:55:00,0.762,0.7635,0.7618,0.7618,7766600002.0
2008-02-27 22:00:00,0.7618,0.762,0.7616,0.7617,5641200003.0
2008-02-27 22:05:00,0.7617,0.76195,0.7616,0.7618,6582099991.0
2008-02-27 22:10:00,0.7632,0.7634,0.7619,0.7633,4158299991.0
2008-02-27 22:15:00,0.7621,0.7633,0.762,0.7622,5096099991.0
2008-02-27 22:20:00,0.7622,0.7626,0.7622,0.7625,6067499994.0
2008-02-27 22:25:00,0.7638,0.7638,0.7625,0.76285,6533600106.0
2008-02-27 22:30:00,0.76285,0.7636,0.7627,0.7635,4750700021.0
2008-02-27 22:35:00,0.76285,0.7635,0.7628,0.7634,8088900019.0
2008-02-27 22:40:00,0.7633,0.7635,0.7632,0.7634,1937100000.0
2008-02-27 22:45:00,0.7634,0.7635,0.7633,0.7635,3649900006.0
2008-02-27 22:50:00,0.7635,0.76355,0.7631,0.7635,5272100000.0
2008-02-27 22:55:00,0.7635,0.7636,0.7633,0.7633,4797600001.0
2008-02-27 23:00:00,0.763,0.7634,0.763,0.7634,8693800020.0
2008-02-27 23:05:00,0.7634,0.7635,0.7632,0.7633,4808699971.0
2008-02-27 23:10:00,0.7633,0.7634,0.7632,0.7633,6157100002.0
2008-02-27 23:15:00,0.7628,0.7633,0.7627,0.7627,6648299997.0
2008-02-27 23:20:00,0.7633,0.7638,0.7633,0.7637,4602700001.0
2008-02-27 23:25:00,0.7637,0.7638,0.7635,0.7635,7037999979.0
2008-02-27 23:30:00,0.7635,0.7637,0.7635,0.7636,5042800004.0
2008-02-27 23:35:00,0.7636,0.7637,0.7635,0.7635,5055600003.0
2008-02-27 23:40:00,0.7627,0.7637,0.7626,0.7636,3973500000.0
2008-02-27 23:45:00,0.7636,0.7636,0.7632,0.7634,6528300001.0
2008-02-27 23:50:00,0.7634,0.7634,0.763,0.7631,1507900000.0
2008-02-27 23:55:00,0.7631,0.7631,0.7629,0.7629,800500000.0
2008-02-28 00:00:00,0.7626,0.76305,0.7625,0.7628,8670500000.0
2008-02-28 00:05:00,0.7628,0.76285,0.7624,0.7628,5081399998.0
2008-02-28 00:10:00,0.7628,0.76285,0.7627,0.7627,1407700000.0
2008-02-28 00:15:00,0.7627,0.76275,0.7627,0.7627,3940699999.0
2008-02-28 00:20:00,0.7627,0.76275,0.7624,0.7625,2270300000.0
2008-02-28 00:25:00,0.7625,0.76255,0.7622,0.7624,3715299996.0
2008-02-28 00:30:00,0.7624,0.7626,0.7624,0.7625,7875399997.0
2008-02-28 00:35:00,0.7625,0.76255,0.7624,0.7625,5086800000.0
2008-02-28 00:40:00,0.7625,0.76265,0.7625,0.7626,4572199978.0
2008-02-28 00:45:00,0.7626,0.7626,0.7623,0.7625,4719600000.0
2008-02-28 00:50:00,0.7625,0.7626,0.7623,0.7626,4393400000.0
2008-02-28 00:55:00,0.7626,0.7627,0.7624,0.7625,5665200003.0
2008-02-28 01:00:00,0.7625,0.7626,0.7623,0.7623,5986799980.0
2008-02-28 01:05:00,0.7623,0.7625,0.7623,0.7624,6499000000.0
2008-02-28 01:10:00,0.7624,0.7626,0.7624,0.7625,5898100000.0
2008-02-28 01:15:00,0.7625,0.7626,0.7625,0.7625,6233200000.0
2008-02-28 01:20:00,0.7625,0.7627,0.7625,0.7627,6063600000.0
2008-02-28 01:25:00,0.7626,0.7627,0.7624,0.7627,5078100000.0
2008-02-28 01:30:00,0.7627,0.7627,0.7625,0.7625,3173500000.0
2008-02-28 01:35:00,0.7625,0.7627,0.7625,0.7626,4659500000.0
2008-02-28 01:40:00,0.7626,0.7627,0.7626,0.7626,2944100000.0
2008-02-28 01:45:00,0.7626,0.7627,0.7624,0.7625,6338800000.0
2008-02-28 01:50:00,0.7625,0.7626,0.76235,0.7624,2306500000.0
2008-02-28 01:55:00,0.7624,0.7624,0.76225,0.76225,4515200000.0
2008-02-28 02:00:00,0.76225,0.7623,0.7621,0.7622,7198100000.0
2008-02-28 02:05:00,0.7622,0.7623,0.7622,0.76225,3095000000.0
2008-02-28 02:10:00,0.76225,0.7624,0.7622,0.7623,4174700025.0
2008-02-28 02:15:00,0.7623,0.7623,0.762,0.7623,5514900000.0
2008-02-28 02:20:00,0.7623,0.7623,0.7621,0.7623,4634700000.0
2008-02-28 02:25:00,0.7623,0.7623,0.7621,0.7621,7478000023.0
2008-02-28 02:30:00,0.7621,0.7622,0.7621,0.7622,6008900000.0
2008-02-28 02:35:00,0.7622,0.7622,0.7621,0.7621,4796899990.0
2008-02-28 02:40:00,0.7621,0.7622,0.7621,0.7622,4650299953.0
2008-02-28 02:45:00,0.7622,0.7622,0.76205,0.7621,5362899990.0
2008-02-28 02:50:00,0.7621,0.7621,0.76195,0.76195,5482799987.0
2008-02-28 02:55:00,0.76195,0.762,0.76195,0.762,6433700001.0
2008-02-28 03:00:00,0.762,0.7623,0.7618,0.7618,5117499979.0
2008-02-28 03:05:00,0.76215,0.7623,0.7618,0.7622,7275700001.0
2008-02-28 03:10:00,0.7622,0.7622,0.76195,0.762,6194200000.0
2008-02-28 03:15:00,0.762,0.7621,0.762,0.7621,3814199962.0
2008-02-28 03:20:00,0.7621,0.7622,0.76205,0.7621,4715699947.0
2008-02-28 03:25:00,0.7621,0.7623,0.76205,0.7623,3658799988.0
2008-02-28 03:30:00,0.7623,0.7623,0.762,0.762,7225099890.0
2008-02-28 03:35:00,0.762,0.7621,0.762,0.7621,3985100000.0
2008-02-28 03:40:00,0.7621,0.7621,0.76195,0.762,2005700000.0
2008-02-28 03:45:00,0.7617,0.7618,0.7617,0.7618,3074199962.0
2008-02-28 03:50:00,0.7617,0.76215,0.7615,0.76195,6072899943.0
2008-02-28 03:55:00,0.76195,0.762,0.7618,0.76185,3558099965.0
2008-02-28 04:00:00,0.7617,0.7619,0.7615,0.7615,5677899980.0
2008-02-28 04:05:00,0.7618,0.7619,0.7617,0.7617,3545599932.0
2008-02-28 04:10:00,0.7618,0.7618,0.7614,0.7614,4102399984.0
2008-02-28 04:15:00,0.7614,0.7615,0.76135,0.7614,3683099991.0
2008-02-28 04:20:00,0.7613,0.7618,0.7613,0.7617,6563099844.0
2008-02-28 04:25:00,0.7615,0.7615,0.7614,0.7614,4872599978.0
2008-02-28 04:30:00,0.7614,0.7615,0.7614,0.7615,1911900000.0
2008-02-28 04:35:00,0.7615,0.7617,0.7614,0.7615,4652999965.0
2008-02-28 04:40:00,0.7616,0.7617,0.7615,0.7616,6327899926.0
2008-02-28 04:45:00,0.7616,0.76175,0.7616,0.76175,8203799891.0
2008-02-28 04:50:00,0.76175,0.76175,0.7615,0.7615,5812199915.0
2008-02-28 04:55:00,0.7617,0.76175,0.7614,0.76165,7397499927.0
2008-02-28 05:00:00,0.76165,0.76165,0.7614,0.7616,5232199909.0
2008-02-28 05:05:00,0.7616,0.76165,0.7613,0.7614,9282899998.0
2008-02-28 05:10:00,0.76155,0.7618,0.7615,0.76175,3254300003.0
2008-02-28 05:15:00,0.7616,0.7617,0.7616,0.7616,1932800000.0
2008-02-28 05:20:00,0.7615,0.76175,0.7615,0.7616,2771600006.0
2008-02-28 05:25:00,0.7615,0.7616,0.7615,0.7615,5744200067.0
2008-02-28 05:30:00,0.7615,0.76165,0.76135,0.76165,928100000.0
2008-02-28 05:35:00,0.76165,0.76165,0.76165,0.76165,224000000.0
2008-02-28 05:40:00,0.76165,0.7617,0.76165,0.76165,789600000.0
2008-02-28 05:45:00,0.76165,0.7617,0.76165,0.76165,229600000.0
2008-02-28 05:50:00,0.76165,0.76165,0.7614,0.7615,4116000000.0
2008-02-28 05:55:00,0.7616,0.76165,0.7613,0.7615,8740799976.0
2008-02-28 06:00:00,0.7614,0.7615,0.7613,0.7615,6865699980.0
2008-02-28 06:05:00,0.76135,0.7614,0.7613,0.7614,3502299970.0
2008-02-28 06:10:00,0.7614,0.7616,0.7614,0.7616,7637699952.0
2008-02-28 06:15:00,0.7615,0.7617,0.7615,0.7615,3770000000.0
2008-02-28 06:20:00,0.7615,0.7617,0.7614,0.7614,5815300014.0
2008-02-28 06:25:00,0.76155,0.76165,0.7615,0.7616,3537300004.0
2008-02-28 06:30:00,0.7616,0.7616,0.7614,0.7615,7772399980.0
2008-02-28 06:35:00,0.7615,0.7615,0.7615,0.7615,4088000000.0
2008-02-28 06:40:00,0.7615,0.7616,0.7614,0.7616,6636200000.0
2008-02-28 06:45:00,0.7616,0.7616,0.7616,0.7616,6961700000.0
2008-02-28 06:50:00,0.7616,0.7618,0.7614,0.7614,7326899972.0
2008-02-28 06:55:00,0.7614,0.7619,0.7614,0.7618,5618999957.0
2008-02-28 07:00:00,0.7614,0.7615,0.7614,0.7614,1799499980.0
2008-02-28 07:05:00,0.7619,0.7619,0.7614,0.7614,8417099982.0
2008-02-28 07:10:00,0.7615,0.7616,0.7614,0.7616,4197700002.0
2008-02-28 07:15:00,0.7616,0.7617,0.7616,0.7617,2813700001.0
2008-02-28 07:20:00,0.7617,0.7617,0.7614,0.7616,5004099961.0
2008-02-28 07:25:00,0.7615,0.7617,0.7614,0.7615,4692800000.0
2008-02-28 07:30:00,0.7614,0.7616,0.7614,0.7615,5764900002.0
2008-02-28 07:35:00,0.7616,0.7616,0.7614,0.7614,2362000001.0
2008-02-28 07:40:00,0.7616,0.76165,0.7613,0.76155,5709400003.0
2008-02-28 07:45:00,0.76155,0.7617,0.7614,0.7617,5045000004.0
2008-02-28 07:50:00,0.7617,0.7619,0.7617,0.7618,2244900000.0
2008-02-28 07:55:00,0.7618,0.762,0.7615,0.76185,6825299999.0
2008-02-28 08:00:00,0.76185,0.7619,0.76175,0.7619,5904200000.0
2008-02-28 08:05:00,0.7619,0.7619,0.7615,0.7618,5774399997.0
2008-02-28 08:10:00,0.7617,0.7619,0.7616,0.7616,684800000.0
2008-02-28 08:15:00,0.7615,0.7622,0.7614,0.762,3617299981.0
2008-02-28 08:20:00,0.7621,0.7627,0.762,0.7627,3357500000.0
2008-02-28 08:25:00,0.7615,0.7626,0.7615,0.7616,3846300000.0
2008-02-28 08:30:00,0.7616,0.7624,0.7614,0.7623,6270899984.0
2008-02-28 08:35:00,0.7624,0.7626,0.7614,0.7622,4935100000.0
2008-02-28 08:40:00,0.7623,0.7625,0.7614,0.7615,4238199999.0
2008-02-28 08:45:00,0.7615,0.7616,0.7614,0.7616,6469300011.0
2008-02-28 08:50:00,0.7632,0.7633,0.7629,0.7632,8048000104.0
2008-02-28 08:55:00,0.7631,0.7631,0.7616,0.7616,6773900052.0
2008-02-28 09:00:00,0.7616,0.7626,0.7615,0.7626,5678000005.0
2008-02-28 09:05:00,0.7627,0.7627,0.76185,0.76185,4422000000.0
2008-02-28 09:10:00,0.76185,0.7626,0.7617,0.7624,7000599982.0
2008-02-28 09:15:00,0.7625,0.7628,0.7625,0.7627,5742799952.0
2008-02-28 09:20:00,0.7626,0.76285,0.7622,0.7628,8103499960.0
2008-02-28 09:25:00,0.7629,0.763,0.7622,0.7624,9582499944.0
2008-02-28 09:30:00,0.7623,0.7625,0.7621,0.7624,7466800000.0
2008-02-28 09:35:00,0.7623,0.7624,0.7618,0.7619,9426700009.0
2008-02-28 09:40:00,0.762,0.7621,0.7619,0.7619,9799500045.0
2008-02-28 09:45:00,0.762,0.762,0.7614,0.7616,9799500045.0
2008-02-28 09:50:00,0.7615,0.7618,0.7615,0.7618,9799500045.0
2008-02-28 09:55:00,0.7617,0.762,0.7617,0.7619,9799500045.0
2008-02-28 10:00:00,0.7618,0.7628,0.7616,0.7619,5812200016.0
2008-02-28 10:05:00,0.7618,0.7619,0.7616,0.7616,5677199994.0
2008-02-28 10:10:00,0.7615,0.7618,0.7615,0.7617,7569599992.0
2008-02-28 10:15:00,0.7616,0.7627,0.7615,0.7616,8020399982.0
2008-02-28 10:20:00,0.7627,0.7627,0.7615,0.7627,9586499975.0
2008-02-28 10:25:00,0.7616,0.7617,0.7615,0.7617,3428999995.0
2008-02-28 10:30:00,0.7618,0.7626,0.7617,0.7618,5934999895.0
2008-02-28 10:35:00,0.7617,0.7618,0.7617,0.7617,5816399847.0
2008-02-28 10:40:00,0.7616,0.7622,0.7616,0.7619,10277499952.0
2008-02-28 10:45:00,0.7618,0.7621,0.7617,0.7617,10045400030.0
2008-02-28 10:50:00,0.7616,0.7619,0.7616,0.7619,5327899977.0
2008-02-28 10:55:00,0.7618,0.762,0.7618,0.762,4549999976.0
2008-02-28 11:00:00,0.7619,0.762,0.7617,0.7618,4549999976.0
2008-02-28 11:05:00,0.7617,0.7619,0.7614,0.7617,4982099986.0
2008-02-28 11:10:00,0.7617,0.7617,0.7614,0.7615,7358699955.0
2008-02-28 11:15:00,0.7614,0.7617,0.7614,0.7617,10687999935.0
2008-02-28 11:20:00,0.7615,0.7616,0.7614,0.7616,9413299891.0
2008-02-28 11:25:00,0.7616,0.7619,0.7615,0.7618,5672359950.0
2008-02-28 11:30:00,0.7617,0.7619,0.7617,0.7619,5070499995.0
2008-02-28 11:35:00,0.7619,0.7619,0.76175,0.7618,8090859927.0
2008-02-28 11:40:00,0.7618,0.7622,0.7617,0.7622,8496299882.0
2008-02-28 11:45:00,0.7623,0.7623,0.7618,0.7621,7005299855.0
2008-02-28 11:50:00,0.762,0.7621,0.7619,0.7619,4493999949.0
2008-02-28 11:55:00,0.762,0.7621,0.7614,0.7616,7919999945.0
2008-02-28 12:00:00,0.7621,0.7621,0.7618,0.7619,4187520000.0
2008-02-28 12:05:00,0.7619,0.7619,0.7615,0.7616,4079680000.0
2008-02-28 12:10:00,0.7616,0.7617,0.7615,0.7616,3501480000.0
2008-02-28 12:15:00,0.7616,0.7618,0.7615,0.76165,3634160000.0
2008-02-28 12:20:00,0.76165,0.7617,0.76155,0.7616,4398539973.0
2008-02-28 12:25:00,0.7616,0.76205,0.76155,0.76185,4697239998.0
2008-02-28 12:30:00,0.76185,0.7619,0.76165,0.7617,3895700000.0
2008-02-28 12:35:00,0.7617,0.7621,0.7614,0.7619,5544340000.0
2008-02-28 12:40:00,0.7619,0.7623,0.76185,0.7623,4430620000.0
2008-02-28 12:45:00,0.7623,0.7624,0.76205,0.76215,4562200000.0
2008-02-28 12:50:00,0.76215,0.76215,0.762,0.762,5466479998.0
2008-02-28 12:55:00,0.762,0.762,0.76155,0.7617,2931740000.0
2008-02-28 13:00:00,0.7617,0.7618,0.7616,0.7618,4773020010.0
2008-02-28 13:05:00,0.7618,0.762,0.7616,0.7616,4072960018.0
2008-02-28 13:10:00,0.7616,0.7619,0.7616,0.76175,5296759998.0
2008-02-28 13:15:00,0.76175,0.76185,0.7617,0.7618,2599340000.0
2008-02-28 13:20:00,0.7618,0.762,0.7618,0.76195,5786200011.0
2008-02-28 13:25:00,0.76195,0.7624,0.7619,0.7623,3173120000.0
2008-02-28 13:30:00,0.7623,0.76235,0.7622,0.7623,5327340000.0
2008-02-28 13:35:00,0.7623,0.7623,0.762,0.76225,4476460000.0
2008-02-28 13:40:00,0.76225,0.7623,0.7621,0.7621,3616320000.0
2008-02-28 13:45:00,0.7621,0.76245,0.76195,0.7624,3757460000.0
2008-02-28 13:50:00,0.7624,0.7624,0.76225,0.7624,3062340000.0
2008-02-28 13:55:00,0.7624,0.7625,0.7617,0.7617,3427960000.0
2008-02-28 14:00:00,0.7617,0.7619,0.7616,0.7617,3784659999.0
2008-02-28 14:05:00,0.7617,0.7618,0.7615,0.76155,3416019999.0
2008-02-28 14:10:00,0.76155,0.7617,0.7615,0.7616,3097920000.0
2008-02-28 14:15:00,0.7616,0.7616,0.76135,0.76145,4577299999.0
2008-02-28 14:20:00,0.76145,0.7615,0.7612,0.7612,4776560000.0
2008-02-28 14:25:00,0.7612,0.7614,0.7611,0.7613,3005720000.0
2008-02-28 14:30:00,0.7613,0.76135,0.76125,0.76125,1774040000.0
2008-02-28 14:35:00,0.76125,0.76135,0.7612,0.7613,2549479999.0
2008-02-28 14:40:00,0.7613,0.7614,0.76125,0.76125,2506000000.0
2008-02-28 14:45:00,0.76125,0.7614,0.7612,0.76125,2240019993.0
2008-02-28 14:50:00,0.76125,0.7613,0.76095,0.7613,3051460000.0
2008-02-28 14:55:00,0.7613,0.7614,0.7612,0.76125,5041800000.0
2008-02-28 15:00:00,0.76125,0.7613,0.76105,0.7613,3856500002.0
2008-02-28 15:05:00,0.7613,0.7614,0.7611,0.7611,3881740000.0
2008-02-28 15:10:00,0.7611,0.76135,0.76105,0.7613,3720379994.0
2008-02-28 15:15:00,0.7613,0.7615,0.76115,0.7613,4468180001.0
2008-02-28 15:20:00,0.7613,0.76155,0.7613,0.7615,3188840000.0
2008-02-28 15:25:00,0.7615,0.7617,0.76135,0.76135,3599879999.0
2008-02-28 15:30:00,0.7613,0.7623,0.7613,0.7621,3330020000.0
2008-02-28 15:35:00,0.7621,0.76215,0.7617,0.7621,4048780000.0
2008-02-28 15:40:00,0.7621,0.7623,0.7618,0.762,3812859999.0
2008-02-28 15:45:00,0.762,0.762,0.76175,0.76185,3341900000.0
2008-02-28 15:50:00,0.76185,0.7619,0.7615,0.7616,3579639987.0
2008-02-28 15:55:00,0.7616,0.7617,0.76135,0.76145,3550759998.0
2008-02-28 16:00:00,0.7615,0.76185,0.76145,0.76165,2763439999.0
2008-02-28 16:05:00,0.76165,0.7619,0.7615,0.76155,3355340000.0
2008-02-28 16:10:00,0.76155,0.7619,0.76145,0.7617,9272080028.0
2008-02-28 16:15:00,0.7616,0.7618,0.761,0.7612,6739399999.0
2008-02-28 16:20:00,0.7617,0.7617,0.7612,0.7614,7621999925.0
2008-02-28 16:25:00,0.7613,0.7624,0.7613,0.762,6699299945.0
2008-02-28 16:30:00,0.762,0.7622,0.7613,0.7616,8441620003.0
2008-02-28 16:35:00,0.7617,0.7622,0.7615,0.762,5058479999.0
2008-02-28 16:40:00,0.762,0.762,0.7613,0.7619,6296500045.0
2008-02-28 16:45:00,0.7619,0.7619,0.7614,0.7615,9148699987.0
2008-02-28 16:50:00,0.76145,0.7623,0.7614,0.7623,10303039913.0
2008-02-28 16:55:00,0.7615,0.7623,0.7614,0.7615,10084400004.0
2008-02-28 17:00:00,0.7628,0.7633,0.7624,0.7631,10658299910.0
2008-02-28 17:05:00,0.7632,0.7633,0.7615,0.7632,10104379942.0
2008-02-28 17:10:00,0.7633,0.7634,0.7615,0.763,8922499936.0
2008-02-28 17:15:00,0.7631,0.7637,0.7629,0.7636,6716799884.0
2008-02-28 17:20:00,0.7635,0.764,0.76135,0.7614,8395999855.0
2008-02-28 17:25:00,0.7638,0.7641,0.7637,0.7638,4507199892.0
2008-02-28 17:30:00,0.7637,0.7639,0.7614,0.7635,5937799882.0
2008-02-28 17:35:00,0.7636,0.7637,0.7634,0.7635,7152999950.0
2008-02-28 17:40:00,0.7616,0.7635,0.76135,0.7615,6725799946.0
2008-02-28 17:45:00,0.7634,0.7635,0.7616,0.7633,8824700018.0
2008-02-28 17:50:00,0.7634,0.7634,0.762,0.7624,8680500014.0
2008-02-28 17:55:00,0.7624,0.7633,0.7622,0.7632,8744999964.0
2008-02-28 18:00:00,0.7631,0.7634,0.7627,0.7633,6543720036.0
2008-02-28 18:05:00,0.7635,0.7638,0.7633,0.7636,8831999990.0
2008-02-28 18:10:00,0.7637,0.7638,0.7632,0.7636,6966799995.0
2008-02-28 18:15:00,0.7631,0.7636,0.763,0.7636,7730599974.0
2008-02-28 18:20:00,0.7637,0.764,0.7633,0.7634,7809000005.0
2008-02-28 18:25:00,0.7635,0.7642,0.7633,0.7633,7133799982.0
2008-02-28 18:30:00,0.7634,0.7637,0.7633,0.7637,5608399992.0
2008-02-28 18:35:00,0.7632,0.7638,0.7631,0.7633,6112100025.0
2008-02-28 18:40:00,0.76355,0.7636,0.7635,0.76355,3591000003.0
2008-02-28 18:45:00,0.76355,0.7636,0.7633,0.76335,6660200002.0
2008-02-28 18:50:00,0.7634,0.7634,0.7633,0.7634,2871199982.0
2008-02-28 18:55:00,0.7633,0.7636,0.7632,0.7632,6931300108.0
2008-02-28 19:00:00,0.7632,0.7639,0.7632,0.7635,6396959991.0
2008-02-28 19:05:00,0.7636,0.7639,0.7633,0.7635,9588099981.0
2008-02-28 19:10:00,0.7634,0.7638,0.763,0.763,8652899928.0
2008-02-28 19:15:00,0.7636,0.7637,0.7632,0.7634,8463300006.0
2008-02-28 19:20:00,0.7637,0.7637,0.7632,0.7632,9274699903.0
2008-02-28 19:25:00,0.7633,0.7635,0.7631,0.7634,7172499906.0
2008-02-28 19:30:00,0.7634,0.7635,0.7631,0.7633,4204400006.0
2008-02-28 19:35:00,0.7632,0.7634,0.7629,0.763,5081900004.0
2008-02-28 19:40:00,0.7629,0.7634,0.7629,0.7632,6157800000.0
2008-02-28 19:45:00,0.7634,0.7634,0.7632,0.7634,7085200000.0
2008-02-28 19:50:00,0.7634,0.7635,0.7634,0.7635,8626200003.0
2008-02-28 19:55:00,0.7635,0.76375,0.7631,0.7631,7057259977.0
2008-02-28 20:00:00,0.7632,0.764,0.763,0.7636,8729240028.0
2008-02-28 20:05:00,0.7633,0.764,0.7632,0.7636,9978900031.0
2008-02-28 20:10:00,0.7631,0.7634,0.7631,0.7631,7299600038.0
2008-02-28 20:15:00,0.7631,0.76355,0.7631,0.7635,7269499927.0
2008-02-28 20:20:00,0.7632,0.7634,0.7629,0.763,9323100016.0
2008-02-28 20:25:00,0.7633,0.7633,0.7627,0.7629,4944800008.0
2008-02-28 20:30:00,0.763,0.7632,0.7629,0.7632,4587040000.0
2008-02-28 20:35:00,0.7632,0.7633,0.763,0.763,7489919947.0
2008-02-28 20:40:00,0.7631,0.7633,0.763,0.7632,4833899996.0
2008-02-28 20:45:00,0.7632,0.7637,0.7632,0.7636,6525659990.0
2008-02-28 20:50:00,0.7635,0.7637,0.7632,0.7632,7232200031.0
2008-02-28 20:55:00,0.7636,0.7636,0.7631,0.7632,8268600020.0
2008-02-28 21:00:00,0.7635,0.7635,0.7632,0.7634,5125599988.0
2008-02-28 21:05:00,0.7635,0.7639,0.7635,0.7639,6406999985.0
2008-02-28 21:10:00,0.7633,0.76345,0.7632,0.76335,8092899867.0
2008-02-28 21:15:00,0.7633,0.7641,0.7632,0.76335,9237720079.0
2008-02-28 21:20:00,0.76335,0.7638,0.763,0.763,7013500010.0
2008-02-28 21:25:00,0.7636,0.7638,0.7628,0.7628,6815199936.0
2008-02-28 21:30:00,0.76295,0.7631,0.7629,0.76305,7434399986.0
2008-02-28 21:35:00,0.76305,0.7637,0.763,0.7631,4730599996.0
2008-02-28 21:40:00,0.7631,0.7631,0.76305,0.7631,1793700000.0
2008-02-28 21:45:00,0.76355,0.7638,0.7635,0.7637,1702800000.0
2008-02-28 21:50:00,0.7638,0.7638,0.7633,0.7633,8186300006.0
2008-02-28 21:55:00,0.7639,0.7641,0.7632,0.76345,7417199989.0
2008-02-28 22:00:00,0.7638,0.7638,0.76345,0.7635,7912700000.0
2008-02-28 22:05:00,0.7635,0.7639,0.7635,0.7639,6721096530.0
2008-02-28 22:10:00,0.7639,0.7641,0.7638,0.76385,5655960045.0
2008-02-28 22:15:00,0.76385,0.7641,0.76385,0.76395,6553300032.0
2008-02-28 22:20:00,0.7639,0.7642,0.7639,0.7642,5510199960.0
2008-02-28 22:25:00,0.7641,0.7642,0.7636,0.7637,7120999996.0
2008-02-28 22:30:00,0.7637,0.7638,0.76365,0.7637,5883400015.0
2008-02-28 22:35:00,0.7638,0.7638,0.7637,0.7637,3734000000.0
2008-02-28 22:40:00,0.7638,0.7639,0.7636,0.76375,2027200000.0
2008-02-28 22:45:00,0.76375,0.7638,0.7636,0.76375,4107200000.0
2008-02-28 22:50:00,0.76375,0.764,0.7635,0.76395,6294599995.0
2008-02-28 22:55:00,0.764,0.76415,0.7638,0.7638,4850499998.0
2008-02-28 23:00:00,0.7638,0.764,0.7636,0.7638,6390860027.0
2008-02-28 23:05:00,0.7638,0.7639,0.7637,0.7639,6182899915.0
2008-02-28 23:10:00,0.7639,0.764,0.7638,0.7639,6848380049.0
2008-02-28 23:15:00,0.7639,0.7642,0.7639,0.7641,7158759998.0
2008-02-28 23:20:00,0.7641,0.7643,0.7641,0.7642,5968400006.0
2008-02-28 23:25:00,0.7642,0.7642,0.7637,0.7638,6094499979.0
2008-02-28 23:30:00,0.7638,0.764,0.76375,0.7639,6127999932.0
2008-02-28 23:35:00,0.7639,0.7639,0.7637,0.7638,6843698123.0
2008-02-28 23:40:00,0.7638,0.764,0.76375,0.7639,7038399988.0
2008-02-28 23:45:00,0.76385,0.76385,0.7636,0.7638,3544299946.0
2008-02-28 23:50:00,0.7638,0.7639,0.76365,0.7639,6980699934.0
2008-02-28 23:55:00,0.7639,0.7642,0.7638,0.76395,5638859981.0
2008-02-29 00:00:00,0.76395,0.764,0.7637,0.7638,3185800000.0
2008-02-29 00:05:00,0.7639,0.7639,0.7638,0.7639,5206699991.0
2008-02-29 00:10:00,0.7639,0.7641,0.7638,0.764,3992500000.0
2008-02-29 00:15:00,0.764,0.76415,0.764,0.7641,6141600000.0
2008-02-29 00:20:00,0.7641,0.7642,0.764,0.7641,5072900000.0
2008-02-29 00:25:00,0.7641,0.7642,0.764,0.76405,7126200000.0
2008-02-29 00:30:00,0.76405,0.76405,0.7638,0.76385,4929200000.0
2008-02-29 00:35:00,0.76385,0.7641,0.76365,0.7639,6490600000.0
2008-02-29 00:40:00,0.7639,0.76395,0.76385,0.7639,3790600000.0
2008-02-29 00:45:00,0.7639,0.7639,0.76375,0.7638,3018000000.0
2008-02-29 00:50:00,0.7638,0.7639,0.7637,0.7638,3596800000.0
2008-02-29 00:55:00,0.7638,0.7638,0.76355,0.76355,3824400000.0
2008-02-29 01:00:00,0.76355,0.7637,0.76345,0.7636,3735000000.0
2008-02-29 01:05:00,0.7636,0.76375,0.7636,0.76365,1531200000.0
2008-02-29 01:10:00,0.7636,0.7637,0.7631,0.7633,3633600000.0
2008-02-29 01:15:00,0.76365,0.76405,0.7636,0.76405,2148000002.0
2008-02-29 01:20:00,0.764,0.76415,0.76395,0.76405,3072000000.0
2008-02-29 01:25:00,0.76405,0.7642,0.764,0.76405,1304800000.0
2008-02-29 01:30:00,0.76405,0.76415,0.76395,0.76405,4447600000.0
2008-02-29 01:35:00,0.76405,0.76405,0.76355,0.76365,6024000000.0
2008-02-29 01:40:00,0.76365,0.76375,0.7634,0.76355,4238399998.0
2008-02-29 01:45:00,0.76355,0.764,0.76335,0.76355,3445600004.0
2008-02-29 01:50:00,0.76355,0.764,0.76335,0.76335,3054800014.0
2008-02-29 01:55:00,0.76335,0.7636,0.76335,0.76355,4592799999.0
2008-02-29 02:00:00,0.76355,0.76355,0.76305,0.7632,3447999997.0
2008-02-29 02:05:00,0.7632,0.76325,0.763,0.763,4076800005.0
2008-02-29 02:10:00,0.763,0.76325,0.763,0.7632,3548799983.0
2008-02-29 02:15:00,0.7632,0.76325,0.7631,0.7631,2973600030.0
2008-02-29 02:20:00,0.76315,0.76335,0.7631,0.7632,6833599963.0
2008-02-29 02:25:00,0.7633,0.76345,0.7632,0.76345,7415999998.0
2008-02-29 02:30:00,0.76345,0.7636,0.76335,0.76355,4993600023.0
2008-02-29 02:35:00,0.76355,0.76395,0.76345,0.76365,3487999945.0
2008-02-29 02:40:00,0.76365,0.76385,0.76365,0.76375,3401599941.0
2008-02-29 02:45:00,0.76375,0.7638,0.76365,0.7637,4768799874.0
2008-02-29 02:50:00,0.7637,0.7637,0.76315,0.76315,4080799998.0
2008-02-29 02:55:00,0.76305,0.7633,0.76305,0.7632,2944000003.0
2008-02-29 03:00:00,0.7632,0.7632,0.763,0.76305,2940000000.0
2008-02-29 03:05:00,0.7629,0.76315,0.7628,0.76305,5733599905.0
2008-02-29 03:10:00,0.76305,0.76305,0.76295,0.76305,4200800000.0
2008-02-29 03:15:00,0.76305,0.76315,0.76295,0.76315,4983200000.0
2008-02-29 03:20:00,0.76315,0.7632,0.763,0.7631,1188399989.0
2008-02-29 03:25:00,0.7631,0.7634,0.76305,0.76325,5502399948.0
2008-02-29 03:30:00,0.76325,0.76335,0.76325,0.76325,4657599964.0
2008-02-29 03:35:00,0.76325,0.76335,0.763,0.76305,4818399946.0
2008-02-29 03:40:00,0.76305,0.76305,0.7626,0.76265,6918400007.0
2008-02-29 03:45:00,0.76265,0.76275,0.76245,0.76265,4420799990.0
2008-02-29 03:50:00,0.76265,0.76275,0.76255,0.76265,5121600057.0
2008-02-29 03:55:00,0.76275,0.76295,0.76275,0.76285,5047200000.0
2008-02-29 04:00:00,0.76285,0.7632,0.76275,0.7628,5096799972.0
2008-02-29 04:05:00,0.7628,0.76285,0.76275,0.7628,2467200063.0
2008-02-29 04:10:00,0.7628,0.76285,0.76275,0.76275,2049600005.0
2008-02-29 04:15:00,0.76275,0.76275,0.76255,0.76265,6233600001.0
2008-02-29 04:20:00,0.76265,0.7632,0.76265,0.76275,2606399992.0
2008-02-29 04:25:00,0.76275,0.763,0.76275,0.7629,1840000000.0
2008-02-29 04:30:00,0.76295,0.76295,0.7628,0.76295,4583199883.0
2008-02-29 04:35:00,0.76295,0.76295,0.76275,0.76285,2577599998.0
2008-02-29 04:40:00,0.76285,0.7629,0.76285,0.76285,3473599887.0
2008-02-29 04:45:00,0.76285,0.76305,0.76285,0.76305,2197599993.0
2008-02-29 04:50:00,0.76305,0.76315,0.763,0.76315,944800000.0
2008-02-29 04:55:00,0.76315,0.7633,0.76315,0.7632,4331200000.0
2008-02-29 05:00:00,0.7632,0.7632,0.76315,0.76315,1620800000.0
2008-02-29 05:05:00,0.76315,0.76325,0.76315,0.76315,2840800000.0
2008-02-29 05:10:00,0.76315,0.76315,0.76295,0.763,2190399978.0
2008-02-29 05:15:00,0.763,0.7631,0.7629,0.7629,2976799985.0
2008-02-29 05:20:00,0.7629,0.7635,0.76285,0.76305,6479199939.0
2008-02-29 05:25:00,0.76305,0.76305,0.7628,0.7629,5131999937.0
2008-02-29 05:30:00,0.7628,0.7632,0.7628,0.76315,2553599952.0
2008-02-29 05:35:00,0.76315,0.7632,0.76305,0.76305,4871200000.0
2008-02-29 05:40:00,0.76305,0.76315,0.76295,0.763,2769600001.0
2008-02-29 05:45:00,0.763,0.763,0.76285,0.76295,2303199944.0
2008-02-29 05:50:00,0.76295,0.76305,0.7629,0.763,1560800000.0
2008-02-29 05:55:00,0.763,0.76335,0.763,0.7633,1423199982.0
2008-02-29 06:00:00,0.7633,0.76345,0.76315,0.76345,3081599927.0
2008-02-29 06:05:00,0.7636,0.7636,0.76345,0.76345,6367200270.0
2008-02-29 06:10:00,0.76345,0.76355,0.76345,0.76355,3270600078.0
2008-02-29 06:15:00,0.76355,0.7636,0.76355,0.7636,247900000.0
2008-02-29 06:20:00,0.7636,0.7636,0.76345,0.76345,216100000.0
2008-02-29 06:25:00,0.76345,0.7635,0.7633,0.76335,4986399846.0
2008-02-29 06:30:00,0.76335,0.7635,0.7633,0.76345,2756799931.0
2008-02-29 06:35:00,0.76345,0.7637,0.76345,0.76365,2247999962.0
2008-02-29 06:40:00,0.76365,0.7638,0.7635,0.76365,4920799902.0
2008-02-29 06:45:00,0.76365,0.76365,0.76335,0.76345,2738400007.0
2008-02-29 06:50:00,0.76335,0.7636,0.7633,0.7636,2791999974.0
2008-02-29 06:55:00,0.7636,0.7636,0.76345,0.76345,779199994.0
2008-02-29 07:00:00,0.76345,0.76365,0.76345,0.76355,5114699863.0
2008-02-29 07:05:00,0.76355,0.7637,0.76355,0.7637,3185599934.0
2008-02-29 07:10:00,0.7637,0.7638,0.7636,0.76375,2932800000.0
2008-02-29 07:15:00,0.76375,0.76375,0.76365,0.76375,2736799931.0
2008-02-29 07:20:00,0.76375,0.7638,0.76365,0.76365,3508800000.0
2008-02-29 07:25:00,0.76365,0.7639,0.76365,0.7638,955200004.0
2008-02-29 07:30:00,0.7639,0.7639,0.76375,0.7638,4158399887.0
2008-02-29 07:35:00,0.7638,0.7639,0.76355,0.76365,4560000042.0
2008-02-29 07:40:00,0.76365,0.7638,0.7636,0.7638,3276799969.0
2008-02-29 07:45:00,0.7639,0.7639,0.7635,0.7637,2476800002.0
2008-02-29 07:50:00,0.7637,0.76385,0.76365,0.76385,3339599940.0
2008-02-29 07:55:00,0.76365,0.76365,0.7636,0.76365,2808400000.0
2008-02-29 08:00:00,0.76365,0.76375,0.76355,0.76375,3406599990.0
2008-02-29 08:05:00,0.76375,0.76385,0.7637,0.7638,3521599950.0
2008-02-29 08:10:00,0.7638,0.764,0.76375,0.76395,2035600000.0
2008-02-29 08:15:00,0.76395,0.76395,0.76375,0.76395,2909599989.0
2008-02-29 08:20:00,0.76385,0.7641,0.7638,0.76395,2327999955.0
2008-02-29 08:25:00,0.76395,0.76405,0.7639,0.76405,1810399990.0
2008-02-29 08:30:00,0.76405,0.76415,0.7639,0.76395,2801600003.0
2008-02-29 08:35:00,0.76395,0.76395,0.76375,0.76385,6081599996.0
2008-02-29 08:40:00,0.76385,0.76385,0.76365,0.76375,5203999965.0
2008-02-29 08:45:00,0.76375,0.76385,0.76355,0.76375,5748799907.0
2008-02-29 08:50:00,0.7644,0.7645,0.76375,0.76385,5601599904.0
2008-02-29 08:55:00,0.76385,0.76385,0.76285,0.76325,5339199997.0
2008-02-29 09:00:00,0.76325,0.765,0.76325,0.7649,4607999984.0
2008-02-29 09:05:00,0.7642,0.7644,0.76415,0.76435,4326999951.0
2008-02-29 09:10:00,0.76435,0.7648,0.7643,0.76455,3278799956.0
2008-02-29 09:15:00,0.76455,0.76465,0.76415,0.76425,4775099991.0
2008-02-29 09:20:00,0.76415,0.76425,0.76405,0.76415,3759600004.0
2008-02-29 09:25:00,0.7647,0.7648,0.76415,0.7642,2874399997.0
2008-02-29 09:30:00,0.7642,0.7648,0.7642,0.7643,6632000012.0
2008-02-29 09:35:00,0.7643,0.7652,0.76425,0.7649,8963999980.0
2008-02-29 09:40:00,0.7642,0.765,0.76415,0.7644,8507199952.0
2008-02-29 09:45:00,0.7644,0.765,0.76415,0.7649,5567099999.0
2008-02-29 09:50:00,0.7644,0.76495,0.76425,0.76455,5390399992.0
2008-02-29 09:55:00,0.76455,0.7658,0.76435,0.7656,6607900006.0
2008-02-29 10:00:00,0.76455,0.76515,0.76445,0.76475,8687600044.0
2008-02-29 10:05:00,0.76475,0.7663,0.76475,0.7663,8681600036.0
2008-02-29 10:10:00,0.7664,0.7664,0.76445,0.7647,7318400042.0
2008-02-29 10:15:00,0.7647,0.7648,0.76425,0.76455,5261599999.0
2008-02-29 10:20:00,0.76455,0.76475,0.76435,0.7647,3260000012.0
2008-02-29 10:25:00,0.7647,0.76485,0.76455,0.7648,2740799998.0
2008-02-29 10:30:00,0.76485,0.76485,0.76465,0.76485,2443200008.0
2008-02-29 10:35:00,0.76485,0.7654,0.7648,0.76495,3283300000.0
2008-02-29 10:40:00,0.76495,0.765,0.76465,0.76485,2203800002.0
2008-02-29 10:45:00,0.76485,0.765,0.76475,0.765,4538400019.0
2008-02-29 10:50:00,0.765,0.76525,0.76495,0.7652,3727999941.0
2008-02-29 10:55:00,0.7652,0.7659,0.7651,0.7656,3449400005.0
2008-02-29 11:00:00,0.7656,0.766,0.76555,0.7659,3647199986.0
2008-02-29 11:05:00,0.7659,0.7664,0.76575,0.7664,3272800003.0
2008-02-29 11:10:00,0.76635,0.76645,0.76585,0.7659,3505599983.0
2008-02-29 11:15:00,0.7659,0.7663,0.7659,0.76615,3591999977.0
2008-02-29 11:20:00,0.7661,0.7662,0.76595,0.766,6080250038.0
2008-02-29 11:25:00,0.766,0.7664,0.76595,0.76635,4719999982.0
2008-02-29 11:30:00,0.76635,0.76675,0.76595,0.76665,5625900001.0
2008-02-29 11:35:00,0.76665,0.7668,0.7666,0.7667,4076799992.0
2008-02-29 11:40:00,0.7667,0.76685,0.76655,0.7667,2822700004.0
2008-02-29 11:45:00,0.7667,0.7669,0.76665,0.7668,3357800004.0
2008-02-29 11:50:00,0.7668,0.76695,0.76675,0.7668,4286400049.0
2008-02-29 11:55:00,0.7668,0.76685,0.76665,0.76685,4114400005.0
2008-02-29 12:00:00,0.76685,0.76685,0.7661,0.76615,3944900008.0
2008-02-29 12:05:00,0.7662,0.7666,0.76605,0.7665,4718400021.0
2008-02-29 12:10:00,0.7665,0.76675,0.7665,0.7666,3829899993.0
2008-02-29 12:15:00,0.7666,0.76665,0.7665,0.76655,3761599988.0
2008-02-29 12:20:00,0.76655,0.76685,0.76655,0.7668,2362639997.0
2008-02-29 12:25:00,0.7668,0.7669,0.7664,0.76685,2258019999.0
2008-02-29 12:30:00,0.76685,0.767,0.7667,0.76695,1669460000.0
2008-02-29 12:35:00,0.76695,0.767,0.7667,0.76675,2108459998.0
2008-02-29 12:40:00,0.76675,0.76685,0.7664,0.76655,1502940002.0
2008-02-29 12:45:00,0.76655,0.7669,0.7664,0.7667,1494500000.0
2008-02-29 12:50:00,0.7667,0.7671,0.7667,0.7671,2151079997.0
2008-02-29 12:55:00,0.7671,0.76735,0.7671,0.7672,2773779998.0
2008-02-29 13:00:00,0.7672,0.7678,0.767,0.76725,1924519992.0
2008-02-29 13:05:00,0.76725,0.76725,0.7664,0.7666,1844960005.0
2008-02-29 13:10:00,0.7666,0.76705,0.7664,0.7669,1555760000.0
2008-02-29 13:15:00,0.7669,0.76695,0.76645,0.7666,1977260004.0
2008-02-29 13:20:00,0.7666,0.7667,0.7664,0.7664,1821460000.0
2008-02-29 13:25:00,0.76635,0.76655,0.76575,0.76575,1329039995.0
2008-02-29 13:30:00,0.76585,0.7661,0.7652,0.76525,1638860000.0
2008-02-29 13:35:00,0.7653,0.76585,0.7653,0.7658,1753760000.0
2008-02-29 13:40:00,0.7658,0.766,0.7658,0.76595,1516000000.0
2008-02-29 13:45:00,0.7658,0.76585,0.76565,0.76585,2019259999.0
2008-02-29 13:50:00,0.7658,0.76595,0.76575,0.7658,1282520000.0
2008-02-29 13:55:00,0.7658,0.7659,0.76565,0.76585,4802380002.0
2008-02-29 14:00:00,0.76585,0.766,0.7651,0.7652,5520579992.0
2008-02-29 14:05:00,0.7651,0.7656,0.765,0.7655,6269260000.0
2008-02-29 14:10:00,0.7655,0.7655,0.76505,0.76505,6290180000.0
2008-02-29 14:15:00,0.7651,0.76555,0.765,0.76545,5060120000.0
2008-02-29 14:20:00,0.76545,0.76555,0.7653,0.76535,6220000000.0
2008-02-29 14:25:00,0.76535,0.7656,0.76525,0.76525,5451099995.0
2008-02-29 14:30:00,0.76525,0.76555,0.7652,0.7655,4555579999.0
2008-02-29 14:35:00,0.7655,0.7657,0.76535,0.76555,5404019996.0
2008-02-29 14:40:00,0.76555,0.7657,0.7646,0.7653,4388395002.0
2008-02-29 14:45:00,0.7653,0.7655,0.765,0.7651,1420820000.0
2008-02-29 14:50:00,0.7651,0.7651,0.76435,0.7645,1578480000.0
2008-02-29 14:55:00,0.76455,0.7653,0.76455,0.76525,1481859988.0
2008-02-29 15:00:00,0.76535,0.7655,0.76515,0.7652,3102080013.0
2008-02-29 15:05:00,0.7652,0.7653,0.76505,0.7651,1654980001.0
2008-02-29 15:10:00,0.7651,0.7655,0.765,0.7652,1379079999.0
2008-02-29 15:15:00,0.7652,0.7655,0.7651,0.7654,3983540001.0
2008-02-29 15:20:00,0.7654,0.7654,0.76525,0.7654,5492480000.0
2008-02-29 15:25:00,0.7654,0.7655,0.76525,0.7654,5761299998.0
2008-02-29 15:30:00,0.7654,0.7655,0.7652,0.7654,5852440001.0
2008-02-29 15:35:00,0.7654,0.76555,0.7652,0.7655,3756919999.0
2008-02-29 15:40:00,0.7655,0.7657,0.7652,0.7652,5019119998.0
2008-02-29 15:45:00,0.7652,0.7653,0.7651,0.7652,4924740000.0
2008-02-29 15:50:00,0.7652,0.76525,0.7651,0.76515,3982220000.0
2008-02-29 15:55:00,0.76515,0.76535,0.7651,0.7653,5215700000.0
2008-02-29 16:00:00,0.7653,0.76535,0.7652,0.7652,6041040000.0
2008-02-29 16:05:00,0.7652,0.7655,0.7652,0.7653,5399520001.0
2008-02-29 16:10:00,0.7653,0.76535,0.765,0.76505,5186579999.0
2008-02-29 16:15:00,0.76505,0.76505,0.7646,0.76465,5878699999.0
2008-02-29 16:20:00,0.76465,0.7649,0.7646,0.76475,6276400000.0
2008-02-29 16:25:00,0.7637,0.7651,0.7636,0.765,6044640000.0
2008-02-29 16:30:00,0.765,0.765,0.7647,0.76485,4923200000.0
2008-02-29 16:35:00,0.76485,0.7652,0.76485,0.76515,4999079998.0
2008-02-29 16:40:00,0.76515,0.7652,0.7649,0.76495,6160040000.0
2008-02-29 16:45:00,0.765,0.7651,0.7648,0.765,5922600000.0
2008-02-29 16:50:00,0.765,0.7652,0.76495,0.765,3473620000.0
2008-02-29 16:55:00,0.765,0.76505,0.76465,0.7647,5365999997.0
2008-02-29 17:00:00,0.76475,0.7648,0.7639,0.764,4928659997.0
2008-02-29 17:05:00,0.764,0.764,0.76345,0.76355,4012539999.0
2008-02-29 17:10:00,0.76355,0.76365,0.7631,0.7631,5757460001.0
2008-02-29 17:15:00,0.7631,0.7633,0.76275,0.7632,5327759999.0
2008-02-29 17:20:00,0.7632,0.76375,0.7631,0.76375,5039360000.0
2008-02-29 17:25:00,0.76375,0.764,0.7636,0.76395,4644059999.0
2008-02-29 17:30:00,0.76395,0.764,0.76335,0.76355,5209060004.0
2008-02-29 17:35:00,0.76355,0.7642,0.76345,0.7642,8650019931.0
2008-02-29 17:40:00,0.7641,0.7643,0.7631,0.7642,9484979898.0
2008-02-29 17:45:00,0.7643,0.7644,0.7641,0.7643,8711999910.0
2008-02-29 17:50:00,0.7644,0.7645,0.76275,0.7645,8358639942.0
2008-02-29 17:55:00,0.76295,0.7647,0.76275,0.7644,8913320010.0
2008-02-29 18:00:00,0.7645,0.7645,0.763,0.7642,8654999988.0
2008-02-29 18:05:00,0.7643,0.7648,0.7642,0.7646,6641599976.0
2008-02-29 18:10:00,0.7648,0.7648,0.7643,0.7644,8301999970.0
2008-02-29 18:15:00,0.7645,0.7646,0.7642,0.7646,8301999970.0
2008-02-29 18:20:00,0.7647,0.7647,0.7639,0.764,8301999970.0
2008-02-29 18:25:00,0.76395,0.7646,0.7639,0.7644,8373200099.0
2008-02-29 18:30:00,0.7645,0.7645,0.7643,0.7644,5180700075.0
2008-02-29 18:35:00,0.7643,0.7645,0.7642,0.7645,8634500125.0
2008-02-29 18:40:00,0.7644,0.76445,0.764,0.7641,8412200040.0
2008-02-29 18:45:00,0.7642,0.7644,0.7641,0.7643,7023999980.0
2008-02-29 18:50:00,0.7644,0.7644,0.764,0.764,8779999975.0
2008-02-29 18:55:00,0.7641,0.76475,0.764,0.76455,7591799991.0
2008-02-29 19:00:00,0.7644,0.7645,0.7643,0.7644,5854399972.0
2008-02-29 19:05:00,0.7643,0.7649,0.7643,0.7647,4530399988.0
2008-02-29 19:10:00,0.7647,0.7649,0.7641,0.7642,9046660027.0
2008-02-29 19:15:00,0.7641,0.7646,0.764,0.7641,9986400054.0
2008-02-29 19:20:00,0.7645,0.76465,0.764,0.764,7893599979.0
2008-02-29 19:25:00,0.7648,0.7648,0.764,0.76445,9236799999.0
2008-02-29 19:30:00,0.7641,0.7645,0.7641,0.7643,7612060005.0
2008-02-29 19:35:00,0.7642,0.76455,0.7642,0.76455,6356700000.0
2008-02-29 19:40:00,0.76455,0.7646,0.7644,0.7645,4138799988.0
2008-02-29 19:45:00,0.7644,0.7645,0.7642,0.7644,6893199985.0
2008-02-29 19:50:00,0.7645,0.7645,0.76435,0.7644,4622400000.0
2008-02-29 19:55:00,0.76415,0.7645,0.7641,0.7643,6607380024.0
2008-02-29 20:00:00,0.7643,0.76455,0.7642,0.7644,8093659923.0
2008-02-29 20:05:00,0.7645,0.7645,0.7643,0.7644,5908799984.0
2008-02-29 20:10:00,0.7644,0.7644,0.7641,0.7642,3632000000.0
2008-02-29 20:15:00,0.7642,0.7643,0.7642,0.7642,3677599996.0
2008-02-29 20:20:00,0.7642,0.7644,0.76405,0.76405,7577600144.0
2008-02-29 20:25:00,0.7642,0.7642,0.764,0.7641,8395999980.0
2008-02-29 20:30:00,0.76415,0.76435,0.7641,0.7643,10437599970.0
2008-02-29 20:35:00,0.7641,0.7642,0.7641,0.7642,2695200000.0
2008-02-29 20:40:00,0.7641,0.7642,0.7639,0.7641,6738000000.0
2008-02-29 20:45:00,0.764,0.7641,0.7639,0.7639,6738000000.0
2008-02-29 20:50:00,0.764,0.7645,0.7638,0.7645,5390400000.0
2008-02-29 20:55:00,0.7641,0.7645,0.7638,0.7639,6847400067.0
2008-02-29 21:00:00,0.764,0.7645,0.7638,0.7641,7628920052.0
2008-02-29 21:05:00,0.764,0.764,0.7639,0.764,1871440000.0
2008-02-29 21:10:00,0.7639,0.7645,0.7639,0.764,4737040000.0
2008-02-29 21:15:00,0.7641,0.7645,0.764,0.7641,8275960060.0
2008-02-29 21:20:00,0.7642,0.7644,0.764,0.7644,7278800069.0
2008-02-29 21:25:00,0.7644,0.7644,0.7639,0.7642,7227500031.0
2008-02-29 21:30:00,0.7642,0.76425,0.7639,0.7639,2529499999.0
2008-02-29 21:35:00,0.7643,0.7643,0.7639,0.7639,6371170000.0
2008-02-29 21:40:00,0.7642,0.7643,0.7639,0.764,3095626388.0
2008-02-29 21:45:00,0.7639,0.764,0.7639,0.764,4320800008.0
2008-02-29 21:50:00,0.764,0.7641,0.7636,0.7641,6599000007.0
2008-02-29 21:55:00,0.7642,0.7642,0.7639,0.764,8949900027.0
2008-02-29 22:00:00,0.7639,0.7642,0.7639,0.764,7059600013.0
2008-02-29 22:05:00,0.7641,0.7642,0.7639,0.7641,5875600002.0
2008-02-29 22:10:00,0.7641,0.7641,0.7639,0.764,6248399986.0
2008-02-29 22:15:00,0.7641,0.7641,0.7639,0.7639,6915600000.0
2008-02-29 22:20:00,0.7642,0.7642,0.7641,0.7641,6041600000.0
2008-02-29 22:25:00,0.7641,0.7641,0.76405,0.7641,4452000000.0
2008-02-29 22:30:00,0.7641,0.7641,0.76405,0.76405,4428000000.0
2008-02-29 22:35:00,0.76405,0.7641,0.76395,0.764,5118500000.0
2008-02-29 22:40:00,0.764,0.7641,0.7636,0.7636,5889500012.0
2008-02-29 22:45:00,0.7638,0.764,0.7636,0.764,4402800000.0
2008-02-29 22:50:00,0.764,0.76435,0.7634,0.7642,4862800008.0
2008-02-29 22:55:00,0.7635,0.7635,0.763,0.763,8264000000.0
2008-02-29 23:00:00,0.764,0.764,0.76395,0.764,2066000000.0
2008-02-29 23:25:00,0.7638,0.76389,0.7638,0.76389,2099499984.0
2008-02-29 23:30:00,0.76375,0.76399,0.76367,0.76375,6102799950.0
2008-02-29 23:35:00,0.76382,0.76383,0.76367,0.76367,4189099958.0
2008-02-29 23:45:00,0.76371,0.76375,0.7636,0.76362,4105099974.0
2008-02-29 23:55:00,0.76309,0.76309,0.76279,0.76279,4108799962.0
2008-03-03 00:00:00,0.7655,0.7656,0.7638,0.764,207200000.0
2008-03-03 00:05:00,0.764,0.764,0.7638,0.7639,502400000.0
2008-03-03 00:10:00,0.7639,0.7642,0.7639,0.7641,279840000.0
2008-03-03 00:15:00,0.7641,0.7643,0.764,0.7642,222300000.0
2008-03-03 00:20:00,0.7642,0.7644,0.7641,0.7643,469620000.0
2008-03-03 00:25:00,0.7643,0.765,0.7643,0.765,225700000.0
2008-03-03 00:30:00,0.765,0.7653,0.7649,0.7651,468640000.0
2008-03-03 00:35:00,0.7651,0.7659,0.7651,0.7658,282620000.0
2008-03-03 00:40:00,0.7658,0.7658,0.7656,0.7657,107540000.0
2008-03-03 00:45:00,0.7657,0.7657,0.7654,0.7655,388700000.0
2008-03-03 00:50:00,0.7655,0.7655,0.7652,0.7652,305260000.0
2008-03-03 00:55:00,0.7652,0.7658,0.7652,0.7655,426020000.0
2008-03-03 01:00:00,0.7655,0.7663,0.7655,0.766,739780000.0
2008-03-03 01:05:00,0.766,0.7661,0.7654,0.766,753640000.0
2008-03-03 01:10:00,0.766,0.7665,0.7657,0.7657,487000000.0
2008-03-03 01:15:00,0.7655,0.7657,0.7649,0.7654,515100000.0
2008-03-03 01:20:00,0.7654,0.7661,0.7654,0.7657,827520000.0
2008-03-03 01:25:00,0.7657,0.7659,0.7654,0.7655,806120000.0
2008-03-03 01:30:00,0.7655,0.7658,0.7652,0.7653,668400000.0
2008-03-03 01:35:00,0.7653,0.7655,0.7652,0.7654,465860000.0
2008-03-03 01:40:00,0.7654,0.7655,0.7651,0.7651,1076040000.0
2008-03-03 01:45:00,0.7651,0.7655,0.7651,0.7654,748120000.0
2008-03-03 01:50:00,0.7654,0.7658,0.7654,0.7656,2251440000.0
2008-03-03 01:55:00,0.7656,0.7659,0.7656,0.76585,1375980000.0
2008-03-03 02:00:00,0.76585,0.7662,0.7657,0.76575,1249940000.0
2008-03-03 02:05:00,0.76575,0.7658,0.7652,0.7653,1474800000.0
2008-03-03 02:10:00,0.7653,0.7653,0.7651,0.7652,1267500000.0
2008-03-03 02:15:00,0.7652,0.7654,0.7651,0.7652,1017580000.0
2008-03-03 02:20:00,0.7652,0.7653,0.7652,0.7653,449200000.0
2008-03-03 02:25:00,0.7653,0.7656,0.7651,0.7655,599180000.0
2008-03-03 02:30:00,0.7655,0.76565,0.7654,0.7655,557220000.0
2008-03-03 02:35:00,0.7655,0.7656,0.7654,0.7656,1057500000.0
2008-03-03 02:40:00,0.7656,0.766,0.7654,0.766,1495760000.0
2008-03-03 02:45:00,0.766,0.7662,0.76585,0.766,641940000.0
2008-03-03 02:50:00,0.766,0.76625,0.76585,0.76595,1517400000.0
2008-03-03 02:55:00,0.76595,0.766,0.76565,0.7657,1807200000.0
2008-03-03 03:00:00,0.7657,0.7658,0.7654,0.7655,1615080000.0
2008-03-03 03:05:00,0.7655,0.7656,0.7653,0.7653,1159340000.0
2008-03-03 03:10:00,0.7653,0.7654,0.765,0.76535,2166940000.0
2008-03-03 03:15:00,0.76535,0.7654,0.7651,0.7651,2642400000.0
2008-03-03 03:20:00,0.7651,0.7654,0.7651,0.7651,2116000000.0
2008-03-03 03:25:00,0.7651,0.76525,0.7651,0.7652,3210400000.0
2008-03-03 03:30:00,0.7652,0.76575,0.7652,0.7655,2668800000.0
2008-03-03 03:35:00,0.7654,0.7655,0.7651,0.7652,1900000000.0
2008-03-03 03:40:00,0.7652,0.7652,0.7652,0.7652,4383200000.0
2008-03-03 03:45:00,0.7652,0.7652,0.7652,0.7652,2694400000.0
2008-03-03 03:50:00,0.7652,0.7656,0.7652,0.7655,5828000000.0
2008-03-03 03:55:00,0.7655,0.76565,0.76525,0.7654,2729600000.0
2008-03-03 04:00:00,0.7654,0.76555,0.7653,0.76545,2633600000.0
2008-03-03 04:05:00,0.76545,0.7655,0.7654,0.7655,4678400000.0
2008-03-03 04:10:00,0.7655,0.76575,0.7654,0.7656,5038400000.0
2008-03-03 04:15:00,0.7656,0.76575,0.7654,0.7656,3304300000.0
2008-03-03 04:20:00,0.7656,0.7656,0.7656,0.7656,888600000.0
2008-03-03 04:25:00,0.7656,0.76585,0.7656,0.7656,702500000.0
2008-03-03 04:30:00,0.7656,0.7657,0.7653,0.76555,2286600000.0
2008-03-03 04:35:00,0.76555,0.76565,0.7655,0.7655,2254400000.0
2008-03-03 04:40:00,0.7655,0.7657,0.7654,0.7655,4000800000.0
2008-03-03 04:45:00,0.7655,0.7657,0.7655,0.76555,4157600000.0
2008-03-03 04:50:00,0.76555,0.76575,0.76545,0.7657,5331200000.0
2008-03-03 04:55:00,0.7657,0.76615,0.7657,0.76615,2365600000.0
2008-03-03 05:00:00,0.76615,0.7662,0.76585,0.7659,3836000000.0
2008-03-03 05:05:00,0.7659,0.7661,0.7659,0.7661,1151500000.0
2008-03-03 05:10:00,0.7661,0.76615,0.7661,0.7661,2346200000.0
2008-03-03 05:15:00,0.7661,0.7662,0.7661,0.76615,1195400000.0
2008-03-03 05:20:00,0.76615,0.7662,0.7661,0.7661,2115000000.0
2008-03-03 05:25:00,0.7661,0.76645,0.7661,0.76625,2574200000.0
2008-03-03 05:30:00,0.76625,0.7664,0.7661,0.7661,1972800000.0
2008-03-03 05:35:00,0.7661,0.7661,0.7658,0.766,1266400000.0
2008-03-03 05:40:00,0.766,0.766,0.7658,0.766,4042400000.0
2008-03-03 05:45:00,0.766,0.76635,0.7659,0.7661,1554000000.0
2008-03-03 05:50:00,0.7661,0.76625,0.7661,0.76615,2945600000.0
2008-03-03 05:55:00,0.76615,0.76625,0.76615,0.7662,2685600000.0
2008-03-03 06:00:00,0.7662,0.76625,0.7661,0.76615,5981600000.0
2008-03-03 06:05:00,0.76615,0.7662,0.7661,0.7662,2534400000.0
2008-03-03 06:10:00,0.7662,0.7662,0.76585,0.766,2856800000.0
2008-03-03 06:15:00,0.766,0.7663,0.766,0.76615,3440800000.0
2008-03-03 06:20:00,0.76615,0.7663,0.7661,0.7662,6281600000.0
2008-03-03 06:25:00,0.7662,0.7663,0.76605,0.7662,3743200000.0
2008-03-03 06:30:00,0.7662,0.7663,0.7662,0.76625,3168800000.0
2008-03-03 06:35:00,0.76625,0.7664,0.7662,0.7662,3588000000.0
2008-03-03 06:40:00,0.7662,0.76645,0.7662,0.76635,4571999979.0
2008-03-03 06:45:00,0.76635,0.7666,0.7663,0.76635,5039199959.0
2008-03-03 06:50:00,0.76635,0.7664,0.76605,0.76625,4542399938.0
2008-03-03 06:55:00,0.76625,0.7663,0.766,0.7662,2578399997.0
2008-03-03 07:00:00,0.7662,0.7662,0.766,0.7661,3714399986.0
2008-03-03 07:05:00,0.7661,0.7662,0.766,0.76605,2948000000.0
2008-03-03 07:10:00,0.76605,0.76615,0.766,0.766,4466400000.0
2008-03-03 07:15:00,0.766,0.76635,0.766,0.76625,2962400000.0
2008-03-03 07:20:00,0.76625,0.76635,0.7662,0.76625,2520800000.0
2008-03-03 07:25:00,0.76625,0.76625,0.7662,0.7662,3413600000.0
2008-03-03 07:30:00,0.7662,0.76635,0.76615,0.7662,3266400000.0
2008-03-03 07:35:00,0.7662,0.7664,0.7662,0.7663,4725600000.0
2008-03-03 07:40:00,0.7663,0.7663,0.7662,0.7662,3523200000.0
2008-03-03 07:45:00,0.7662,0.7662,0.766,0.76605,3524800000.0
2008-03-03 07:50:00,0.76605,0.7662,0.766,0.76615,3114400000.0
2008-03-03 07:55:00,0.76615,0.7662,0.766,0.766,3138400000.0
2008-03-03 08:00:00,0.766,0.7661,0.76595,0.7661,3288000000.0
2008-03-03 08:05:00,0.7661,0.7663,0.766,0.7661,2630400000.0
2008-03-03 08:10:00,0.7661,0.7663,0.766,0.7662,3534580000.0
2008-03-03 08:15:00,0.7662,0.7662,0.766,0.76605,3938400000.0
2008-03-03 08:20:00,0.76605,0.7667,0.76605,0.7666,4138400000.0
2008-03-03 08:25:00,0.7666,0.7669,0.7664,0.7668,3372559997.0
2008-03-03 08:30:00,0.7668,0.7669,0.7665,0.7667,2112420000.0
2008-03-03 08:35:00,0.7667,0.7677,0.7667,0.7676,4413320000.0
2008-03-03 08:40:00,0.7676,0.7676,0.76725,0.7674,3679100000.0
2008-03-03 08:45:00,0.7674,0.7675,0.7671,0.7672,2767560000.0
2008-03-03 08:50:00,0.7672,0.7673,0.767,0.7671,2776900000.0
2008-03-03 08:55:00,0.7671,0.7671,0.7667,0.7669,2765820000.0
2008-03-03 09:00:00,0.7669,0.7669,0.7666,0.7666,4209440000.0
2008-03-03 09:05:00,0.7666,0.7666,0.7661,0.7662,4029520000.0
2008-03-03 09:10:00,0.7662,0.76635,0.7661,0.7662,3668480000.0
2008-03-03 09:15:00,0.7661,0.7667,0.7661,0.7665,6475240000.0
2008-03-03 09:20:00,0.7665,0.76715,0.7663,0.767,4869320000.0
2008-03-03 09:25:00,0.767,0.767,0.7661,0.7664,3790260000.0
2008-03-03 09:30:00,0.7664,0.7664,0.76595,0.76625,5200160000.0
2008-03-03 09:35:00,0.76625,0.76675,0.76625,0.76675,4561040000.0
2008-03-03 09:40:00,0.76675,0.7673,0.7667,0.76705,5075559999.0
2008-03-03 09:45:00,0.76705,0.7672,0.767,0.7672,3752860000.0
2008-03-03 09:50:00,0.7672,0.7672,0.76645,0.7666,4923380000.0
2008-03-03 09:55:00,0.7666,0.7672,0.7666,0.76695,4583380000.0
2008-03-03 10:00:00,0.76695,0.767,0.7662,0.7662,5287139999.0
2008-03-03 10:05:00,0.7662,0.7664,0.7657,0.7659,4461720000.0
2008-03-03 10:10:00,0.7659,0.7661,0.7658,0.76605,4638860000.0
2008-03-03 10:15:00,0.76605,0.76615,0.7659,0.766,5762320000.0
2008-03-03 10:20:00,0.766,0.766,0.76545,0.76555,4035839998.0
2008-03-03 10:25:00,0.76555,0.7657,0.7655,0.7656,5148620000.0
2008-03-03 10:30:00,0.7656,0.76565,0.7654,0.76555,5143520000.0
2008-03-03 10:35:00,0.76555,0.76565,0.76545,0.76555,6131600000.0
2008-03-03 10:40:00,0.76555,0.7657,0.76545,0.76565,5483340000.0
2008-03-03 10:45:00,0.76565,0.7657,0.7655,0.76555,3540620000.0
2008-03-03 10:50:00,0.76555,0.76555,0.76495,0.7654,6304419998.0
2008-03-03 10:55:00,0.7654,0.7657,0.7654,0.7655,7920179999.0
2008-03-03 11:00:00,0.7639,0.76555,0.7638,0.7655,8019799999.0
2008-03-03 11:05:00,0.7655,0.7655,0.7649,0.76495,7699379998.0
2008-03-03 11:10:00,0.76495,0.76505,0.7634,0.76455,7392279999.0
2008-03-03 11:15:00,0.76455,0.76495,0.7635,0.76495,9382699997.0
2008-03-03 11:20:00,0.76495,0.76515,0.7649,0.765,8160479998.0
2008-03-03 11:25:00,0.765,0.765,0.7648,0.765,6882459994.0
2008-03-03 11:30:00,0.765,0.765,0.76415,0.7643,6688639999.0
2008-03-03 11:35:00,0.7643,0.7645,0.7638,0.7645,4360199999.0
2008-03-03 11:40:00,0.7645,0.7645,0.764,0.76405,4180680000.0
2008-03-03 11:45:00,0.76405,0.76415,0.7638,0.7639,4555619999.0
2008-03-03 11:50:00,0.7639,0.764,0.7637,0.7639,5242499996.0
2008-03-03 11:55:00,0.7639,0.7644,0.7638,0.764,9178699950.0
2008-03-03 12:00:00,0.7644,0.7644,0.7643,0.7643,2979200000.0
2008-03-03 12:05:00,0.7644,0.7645,0.7643,0.7643,2979200000.0
2008-03-03 12:10:00,0.7642,0.7647,0.7635,0.76365,6989599966.0
2008-03-03 12:15:00,0.7646,0.7647,0.7645,0.7645,8127999905.0
2008-03-03 12:20:00,0.7644,0.7647,0.76395,0.764,8127999905.0
2008-03-03 12:25:00,0.7644,0.7644,0.7642,0.7644,7635199968.0
2008-03-03 12:30:00,0.7643,0.7648,0.7638,0.7648,9253599963.0
2008-03-03 12:35:00,0.7647,0.7651,0.7647,0.7647,8091999975.0
2008-03-03 12:40:00,0.7646,0.7648,0.7646,0.7646,8091999975.0
2008-03-03 12:45:00,0.7647,0.765,0.7646,0.765,6473599980.0
2008-03-03 12:50:00,0.7649,0.7653,0.7649,0.7653,8091999975.0
2008-03-03 12:55:00,0.7643,0.7661,0.7642,0.7661,6830399955.0
2008-03-03 13:00:00,0.76435,0.7659,0.76435,0.7658,6296919931.0
2008-03-03 13:05:00,0.7659,0.7659,0.7643,0.7644,8787319957.0
2008-03-03 13:10:00,0.7659,0.7659,0.76455,0.7658,6235199942.0
2008-03-03 13:15:00,0.7657,0.7657,0.7655,0.7656,6643199932.0
2008-03-03 13:20:00,0.7645,0.7659,0.7645,0.7657,3971999977.0
2008-03-03 13:25:00,0.7658,0.7659,0.7644,0.76445,3851999990.0
2008-03-03 13:30:00,0.7657,0.7658,0.7655,0.7656,10151999920.0
2008-03-03 13:35:00,0.7655,0.7656,0.7647,0.7647,10151999920.0
2008-03-03 13:40:00,0.7654,0.7658,0.7647,0.7656,7384899978.0
2008-03-03 13:45:00,0.7647,0.7657,0.7647,0.7656,7048399932.0
2008-03-03 13:50:00,0.7655,0.7657,0.7653,0.7654,6048399936.0
2008-03-03 13:55:00,0.7657,0.7658,0.7655,0.7657,8975199984.0
2008-03-03 14:00:00,0.7658,0.7658,0.7656,0.7657,8536000040.0
2008-03-03 14:05:00,0.7656,0.7657,0.7655,0.7656,8536000040.0
2008-03-03 14:10:00,0.7659,0.766,0.7656,0.7659,7693599988.0
2008-03-03 14:15:00,0.7658,0.7658,0.7652,0.7652,8201399968.0
2008-03-03 14:20:00,0.7657,0.76585,0.7656,0.7658,8432599881.0
2008-03-03 14:25:00,0.7658,0.7659,0.7654,0.7656,6854459981.0
2008-03-03 14:30:00,0.7657,0.7657,0.7656,0.7656,6401600008.0
2008-03-03 14:35:00,0.7654,0.7655,0.76535,0.7654,6991485906.0
2008-03-03 14:40:00,0.7655,0.7658,0.7652,0.7658,6233600000.0
2008-03-03 14:45:00,0.7656,0.7657,0.7655,0.7656,8620799989.0
2008-03-03 14:50:00,0.7656,0.76575,0.7654,0.7655,8699399948.0
2008-03-03 14:55:00,0.7656,0.7658,0.7656,0.7657,7315199972.0
2008-03-03 15:00:00,0.7658,0.7664,0.7657,0.7663,8297040025.0
2008-03-03 15:05:00,0.7664,0.7665,0.7656,0.7663,9066420004.0
2008-03-03 15:10:00,0.7664,0.7667,0.7655,0.766,6933499987.0
2008-03-03 15:15:00,0.7657,0.7668,0.7656,0.7667,8056299957.0
2008-03-03 15:20:00,0.7668,0.767,0.7651,0.7669,7761199978.0
2008-03-03 15:25:00,0.767,0.7675,0.7656,0.7656,5418000000.0
2008-03-03 15:30:00,0.767,0.7673,0.7653,0.7654,9869840005.0
2008-03-03 15:35:00,0.7654,0.7672,0.7654,0.7671,7322120017.0
2008-03-03 15:40:00,0.7672,0.7673,0.7653,0.7669,6952420001.0
2008-03-03 15:45:00,0.7656,0.7672,0.7656,0.7671,8512020037.0
2008-03-03 15:50:00,0.7656,0.76565,0.7655,0.7656,6438780002.0
2008-03-03 15:55:00,0.7656,0.7665,0.76555,0.76575,5966580044.0
2008-03-03 16:00:00,0.7666,0.7667,0.7659,0.76635,8231700038.0
2008-03-03 16:05:00,0.76635,0.7665,0.76625,0.7664,8308799993.0
2008-03-03 16:10:00,0.7663,0.7668,0.7656,0.7661,10297860050.0
2008-03-03 16:15:00,0.76655,0.7669,0.7663,0.76675,9975379987.0
2008-03-03 16:20:00,0.76675,0.7671,0.7655,0.767,7961000003.0
2008-03-03 16:25:00,0.767,0.7676,0.766,0.7661,8868900016.0
2008-03-03 16:30:00,0.766,0.7677,0.7659,0.7674,8867240041.0
2008-03-03 16:35:00,0.7674,0.7675,0.7662,0.7662,9406260013.0
2008-03-03 16:40:00,0.7672,0.7674,0.7669,0.76705,8259280001.0
2008-03-03 16:45:00,0.76705,0.76715,0.7668,0.7668,9118120025.0
2008-03-03 16:50:00,0.7671,0.76735,0.7666,0.7668,10355519921.0
2008-03-03 16:55:00,0.7667,0.7669,0.7665,0.7666,10616499910.0
2008-03-03 17:00:00,0.7666,0.7666,0.76585,0.7664,9184999976.0
2008-03-03 17:05:00,0.7663,0.7665,0.7657,0.7663,8281400010.0
2008-03-03 17:10:00,0.7663,0.7664,0.76565,0.7664,9538559993.0
2008-03-03 17:15:00,0.7658,0.7668,0.7652,0.7653,10029829936.0
2008-03-03 17:20:00,0.7663,0.76655,0.7655,0.766,9536209989.0
2008-03-03 17:25:00,0.766,0.7664,0.7653,0.7662,8816620008.0
2008-03-03 17:30:00,0.7652,0.76645,0.765,0.7662,8396619996.0
2008-03-03 17:35:00,0.7662,0.7666,0.76615,0.7663,8482240006.0
2008-03-03 17:40:00,0.7654,0.767,0.7653,0.7655,9007819990.0
2008-03-03 17:45:00,0.7654,0.7657,0.7653,0.7657,8235800005.0
2008-03-03 17:50:00,0.76695,0.76705,0.7652,0.7653,9536859992.0
2008-03-03 17:55:00,0.76685,0.76695,0.7652,0.7653,9311199915.0
2008-03-03 18:00:00,0.7666,0.7666,0.7649,0.765,7416299990.0
2008-03-03 18:05:00,0.7651,0.7663,0.765,0.7651,9708920009.0
2008-03-03 18:10:00,0.7652,0.76605,0.7651,0.76585,7420700014.0
2008-03-03 18:15:00,0.7653,0.7654,0.765,0.765,10050099885.0
2008-03-03 18:20:00,0.7654,0.76545,0.765,0.76545,9774939960.0
2008-03-03 18:25:00,0.7654,0.76555,0.7648,0.7653,6601659991.0
2008-03-03 18:30:00,0.7653,0.7653,0.7644,0.7645,7937840015.0
2008-03-03 18:35:00,0.7644,0.7656,0.7644,0.76545,8235119973.0
2008-03-03 18:40:00,0.7648,0.7655,0.7648,0.7652,8616200006.0
2008-03-03 18:45:00,0.7656,0.76585,0.76535,0.7658,8443919981.0
2008-03-03 18:50:00,0.76585,0.76585,0.7653,0.7654,8455919985.0
2008-03-03 18:55:00,0.7654,0.7655,0.7651,0.76545,6376479997.0
2008-03-03 19:00:00,0.7654,0.76545,0.765,0.7651,7021539994.0
2008-03-03 19:05:00,0.7651,0.76535,0.765,0.7653,7375400009.0
2008-03-03 19:10:00,0.7653,0.76535,0.76525,0.76535,8220900009.0
2008-03-03 19:15:00,0.7654,0.7655,0.7651,0.7651,7549040022.0
2008-03-03 19:20:00,0.7651,0.76535,0.765,0.7651,8107359981.0
2008-03-03 19:25:00,0.7651,0.7655,0.7647,0.76475,8245060036.0
2008-03-03 19:30:00,0.76475,0.7656,0.7644,0.7645,5247999993.0
2008-03-03 19:35:00,0.76475,0.76485,0.7647,0.76485,5051059936.0
2008-03-03 19:40:00,0.76485,0.7653,0.76485,0.7652,6090769987.0
2008-03-03 19:45:00,0.7651,0.7654,0.7651,0.7652,8877400004.0
2008-03-03 19:50:00,0.7652,0.7654,0.76515,0.7652,5186140026.0
2008-03-03 19:55:00,0.7652,0.7654,0.7652,0.7654,6581800001.0
2008-03-03 20:00:00,0.76555,0.76575,0.76555,0.7657,5728820008.0
2008-03-03 20:05:00,0.7657,0.7657,0.7654,0.7654,6245599971.0
2008-03-03 20:10:00,0.7652,0.7656,0.7652,0.7654,9068400038.0
2008-03-03 20:15:00,0.7654,0.7655,0.7652,0.7654,7804299859.0
2008-03-03 20:20:00,0.7651,0.7657,0.7651,0.76565,7317499861.0
2008-03-03 20:25:00,0.76565,0.7657,0.7656,0.7657,4022399995.0
2008-03-03 20:30:00,0.7653,0.7657,0.7653,0.7656,6512000000.0
2008-03-03 20:35:00,0.7656,0.76565,0.7653,0.7653,7744500054.0
2008-03-03 20:40:00,0.7653,0.76545,0.7652,0.76525,7811799984.0
2008-03-03 20:45:00,0.76525,0.7656,0.7652,0.7654,7666460002.0
2008-03-03 20:50:00,0.7653,0.7655,0.7652,0.76545,8051379997.0
2008-03-03 20:55:00,0.76545,0.7655,0.7653,0.76535,5564000000.0
2008-03-03 21:00:00,0.76535,0.76545,0.7652,0.7653,8783999999.0
2008-03-03 21:05:00,0.7653,0.7654,0.7653,0.7654,4313399932.0
2008-03-03 21:10:00,0.7654,0.76545,0.7652,0.7653,6444460006.0
2008-03-03 21:15:00,0.7654,0.7655,0.7652,0.7655,8353499999.0
2008-03-03 21:20:00,0.7652,0.7654,0.7651,0.7653,5761900044.0
2008-03-03 21:25:00,0.7653,0.7655,0.7652,0.7655,5662800000.0
2008-03-03 21:30:00,0.7654,0.76555,0.7653,0.76535,6509379996.0
2008-03-03 21:35:00,0.76535,0.7658,0.7653,0.7655,8709000001.0
2008-03-03 21:40:00,0.7655,0.76575,0.76545,0.7656,6786459995.0
2008-03-03 21:45:00,0.7656,0.7661,0.7655,0.766,5505100004.0
2008-03-03 21:50:00,0.76545,0.7656,0.7654,0.76545,4080259996.0
2008-03-03 21:55:00,0.7655,0.76555,0.7654,0.7655,5613260001.0
2008-03-03 22:00:00,0.7655,0.76555,0.7652,0.7652,6433319963.0
2008-03-03 22:05:00,0.7652,0.7662,0.7652,0.7652,7397699999.0
2008-03-03 22:10:00,0.7663,0.7663,0.76525,0.7654,2870600002.0
2008-03-03 22:15:00,0.7654,0.7663,0.7654,0.7655,5426400008.0
2008-03-03 22:20:00,0.7662,0.7663,0.7653,0.7653,3743999992.0
2008-03-03 22:25:00,0.7661,0.7662,0.7654,0.76555,3847100000.0
2008-03-03 22:30:00,0.766,0.7662,0.7654,0.7655,6557799996.0
2008-03-03 22:35:00,0.7657,0.7662,0.7657,0.7662,3108000000.0
2008-03-03 22:40:00,0.766,0.7663,0.766,0.7663,6922400000.0
2008-03-03 22:45:00,0.76605,0.7667,0.76605,0.7666,4990000000.0
2008-03-03 22:50:00,0.7665,0.7666,0.7661,0.76615,5110200002.0
2008-03-03 22:55:00,0.7663,0.76635,0.7661,0.7662,7153300030.0
2008-03-03 23:00:00,0.7662,0.7664,0.7661,0.7663,8178099950.0
2008-03-03 23:05:00,0.7661,0.7663,0.76605,0.76625,8560320087.0
2008-03-03 23:10:00,0.76625,0.7664,0.7662,0.7663,6984459992.0
2008-03-03 23:15:00,0.7664,0.7664,0.7663,0.7663,5946799976.0
2008-03-03 23:20:00,0.7663,0.7663,0.7661,0.76615,6696600005.0
2008-03-03 23:25:00,0.76615,0.7663,0.766,0.76605,4368779967.0
2008-03-03 23:30:00,0.76605,0.7663,0.7659,0.7663,6747479995.0
2008-03-03 23:35:00,0.7663,0.76635,0.766,0.7662,6638600000.0
2008-03-03 23:40:00,0.7662,0.7663,0.7661,0.7663,5068460000.0
2008-03-03 23:45:00,0.7663,0.7667,0.7663,0.7666,4326500002.0
2008-03-03 23:50:00,0.7666,0.7666,0.7661,0.7664,7263160000.0
2008-03-03 23:55:00,0.7664,0.7664,0.7661,0.7662,5113700000.0
2008-03-04 00:00:00,0.7662,0.7665,0.7661,0.7663,3575100000.0
2008-03-04 00:05:00,0.7663,0.7663,0.7661,0.7662,1209960000.0
2008-03-04 00:10:00,0.7662,0.7664,0.7661,0.7663,1337860000.0
2008-03-04 00:15:00,0.7663,0.7664,0.7663,0.7663,299600000.0
2008-03-04 00:20:00,0.7663,0.7663,0.7659,0.7662,2879180000.0
2008-03-04 00:25:00,0.7662,0.76625,0.7658,0.7661,704780000.0
2008-03-04 00:30:00,0.7661,0.7661,0.766,0.7661,71000000.0
2008-03-04 00:35:00,0.7661,0.7661,0.7659,0.7661,548200000.0
2008-03-04 00:40:00,0.7661,0.7661,0.766,0.766,1002640000.0
2008-03-04 00:45:00,0.766,0.7662,0.766,0.7662,1306320000.0
2008-03-04 00:50:00,0.7662,0.7663,0.7656,0.76605,2146720000.0
2008-03-04 00:55:00,0.76605,0.7662,0.76605,0.7661,255620000.0
2008-03-04 01:00:00,0.7661,0.7662,0.76605,0.7661,171640000.0
2008-03-04 01:05:00,0.7661,0.7662,0.76605,0.7662,1135840000.0
2008-03-04 01:10:00,0.7662,0.7663,0.7662,0.7662,793100000.0
2008-03-04 01:15:00,0.7662,0.7662,0.7661,0.7661,454660000.0
2008-03-04 01:20:00,0.7661,0.7661,0.766,0.766,129180000.0
2008-03-04 01:25:00,0.766,0.766,0.7658,0.766,933140000.0
2008-03-04 01:30:00,0.766,0.7661,0.7658,0.7658,208520000.0
2008-03-04 01:35:00,0.7658,0.7659,0.7655,0.7656,460760000.0
2008-03-04 01:40:00,0.7656,0.7657,0.7656,0.7657,69500000.0
2008-03-04 01:45:00,0.7657,0.7657,0.76555,0.7657,152840000.0
2008-03-04 01:50:00,0.7657,0.7659,0.7656,0.7658,784680000.0
2008-03-04 01:55:00,0.7658,0.766,0.7657,0.76595,609680000.0
2008-03-04 02:00:00,0.76595,0.766,0.7658,0.7659,368200000.0
2008-03-04 02:05:00,0.7659,0.7659,0.7656,0.76565,715480000.0
2008-03-04 02:10:00,0.7658,0.7659,0.7656,0.7658,741540000.0
2008-03-04 02:15:00,0.7658,0.7659,0.7657,0.7658,1236520000.0
2008-03-04 02:20:00,0.7658,0.76585,0.7655,0.7657,1589879998.0
2008-03-04 02:25:00,0.7657,0.76585,0.76555,0.7657,1620279973.0
2008-03-04 02:30:00,0.7657,0.7657,0.76565,0.7657,589659999.0
2008-03-04 02:35:00,0.7657,0.7657,0.76555,0.7657,1208899999.0
2008-03-04 02:40:00,0.7657,0.7657,0.7655,0.7655,1047400000.0
2008-03-04 02:45:00,0.7655,0.7657,0.7655,0.7656,894520000.0
2008-03-04 02:50:00,0.7656,0.7658,0.7655,0.7656,1170860000.0
2008-03-04 02:55:00,0.7656,0.7657,0.7654,0.7656,5109800000.0
2008-03-04 03:00:00,0.7655,0.7658,0.7655,0.7655,5854839961.0
2008-03-04 03:05:00,0.76565,0.7658,0.7656,0.7658,357940000.0
2008-03-04 03:10:00,0.7658,0.7659,0.7658,0.7659,2352640000.0
2008-03-04 03:15:00,0.7659,0.7661,0.7659,0.766,975340000.0
2008-03-04 03:20:00,0.76595,0.766,0.7657,0.7658,623460000.0
2008-03-04 03:25:00,0.7658,0.76585,0.7657,0.76575,733200000.0
2008-03-04 03:30:00,0.76575,0.7659,0.7657,0.76585,924480000.0
2008-03-04 03:35:00,0.76585,0.76585,0.7658,0.76585,907200000.0
2008-03-04 03:40:00,0.76585,0.7659,0.76555,0.76565,1188620001.0
2008-03-04 03:45:00,0.76565,0.7658,0.76555,0.76555,3247960001.0
2008-03-04 03:50:00,0.76555,0.76555,0.7654,0.7655,1912200000.0
2008-03-04 03:55:00,0.7655,0.7656,0.7654,0.7655,927460000.0
2008-03-04 04:00:00,0.7655,0.7656,0.7655,0.76555,3220699964.0
2008-03-04 04:05:00,0.76555,0.7658,0.76555,0.76555,5356800000.0
2008-03-04 04:10:00,0.76555,0.76555,0.76545,0.76545,3898860000.0
2008-03-04 04:15:00,0.76545,0.76545,0.7652,0.7653,643640000.0
2008-03-04 04:20:00,0.7653,0.7654,0.7653,0.7654,2490200000.0
2008-03-04 04:25:00,0.7654,0.7656,0.7654,0.7655,390640000.0
2008-03-04 04:30:00,0.7655,0.7655,0.7655,0.7655,67200000.0
2008-03-04 04:35:00,0.7655,0.7655,0.7654,0.76545,2076200000.0
2008-03-04 04:40:00,0.76545,0.7655,0.76545,0.7655,132780000.0
2008-03-04 04:45:00,0.7655,0.7656,0.76545,0.7655,674000000.0
2008-03-04 04:50:00,0.7655,0.7656,0.7655,0.7655,2003880000.0
2008-03-04 04:55:00,0.7655,0.7657,0.7655,0.7656,253480000.0
2008-03-04 05:00:00,0.7656,0.7657,0.7655,0.7655,1952959996.0
2008-03-04 05:05:00,0.76565,0.7657,0.76555,0.7656,2400140000.0
2008-03-04 05:10:00,0.7656,0.7659,0.7653,0.7657,2121100000.0
2008-03-04 05:15:00,0.7657,0.7658,0.7656,0.7656,347440000.0
2008-03-04 05:20:00,0.7656,0.7657,0.76555,0.7656,1411659999.0
2008-03-04 05:25:00,0.7656,0.7657,0.7654,0.7656,410240000.0
2008-03-04 05:30:00,0.7656,0.7656,0.7655,0.7655,265020000.0
2008-03-04 05:35:00,0.7655,0.7655,0.76525,0.7653,1674919999.0
2008-03-04 05:40:00,0.7653,0.7656,0.7653,0.76545,1598000000.0
2008-03-04 05:45:00,0.76545,0.7656,0.7652,0.7652,2176259999.0
2008-03-04 05:50:00,0.7652,0.7656,0.7652,0.76535,929360000.0
2008-03-04 05:55:00,0.76535,0.7657,0.76535,0.7656,2139460000.0
2008-03-04 06:00:00,0.7656,0.7656,0.7655,0.7655,927760001.0
2008-03-04 06:05:00,0.7655,0.7657,0.7655,0.7657,692219998.0
2008-03-04 06:10:00,0.7657,0.7657,0.7653,0.7653,2561660001.0
2008-03-04 06:15:00,0.7653,0.7654,0.7652,0.7653,1974440000.0
2008-03-04 06:20:00,0.7653,0.7653,0.7652,0.7653,1448400000.0
2008-03-04 06:25:00,0.7653,0.7658,0.7653,0.7656,1440179999.0
2008-03-04 06:30:00,0.7656,0.7656,0.7653,0.7654,641060000.0
2008-03-04 06:35:00,0.7654,0.7655,0.7653,0.7653,229040000.0
2008-03-04 06:40:00,0.7653,0.7654,0.7653,0.7654,144680000.0
2008-03-04 06:45:00,0.7654,0.7655,0.7652,0.7652,266400000.0
2008-03-04 06:50:00,0.7652,0.76525,0.7651,0.7651,109000000.0
2008-03-04 06:55:00,0.7651,0.7652,0.7651,0.7651,248640000.0
2008-03-04 07:00:00,0.7651,0.7652,0.7651,0.7652,2224800000.0
2008-03-04 07:05:00,0.7652,0.7653,0.765,0.765,2288200000.0
2008-03-04 07:10:00,0.765,0.7651,0.765,0.7651,1183680000.0
2008-03-04 07:15:00,0.7651,0.7651,0.765,0.7651,262080000.0
2008-03-04 07:20:00,0.7651,0.7651,0.765,0.765,1102580000.0
2008-03-04 07:25:00,0.765,0.765,0.765,0.765,1615480000.0
2008-03-04 07:30:00,0.765,0.7651,0.765,0.7651,810440000.0
2008-03-04 07:35:00,0.7651,0.7651,0.76495,0.765,1480020000.0
2008-03-04 07:40:00,0.765,0.7651,0.765,0.765,351340000.0
2008-03-04 07:45:00,0.765,0.7651,0.765,0.76505,1781580000.0
2008-03-04 07:50:00,0.76505,0.7651,0.765,0.765,2580280000.0
2008-03-04 07:55:00,0.765,0.76505,0.76495,0.765,2429280000.0
2008-03-04 08:00:00,0.765,0.7652,0.765,0.7651,577360000.0
2008-03-04 08:05:00,0.7651,0.7651,0.76495,0.765,2254300000.0
2008-03-04 08:10:00,0.765,0.765,0.7649,0.7649,641820000.0
2008-03-04 08:15:00,0.7649,0.76515,0.7649,0.7651,1851380000.0
2008-03-04 08:20:00,0.76505,0.7652,0.765,0.7651,1173820000.0
2008-03-04 08:25:00,0.7651,0.76545,0.76505,0.76545,2821140000.0
2008-03-04 08:30:00,0.76545,0.76545,0.7653,0.76535,3290160000.0
2008-03-04 08:35:00,0.76535,0.76535,0.7648,0.76495,2002860000.0
2008-03-04 08:40:00,0.76495,0.76495,0.7645,0.7646,5206600000.0
2008-03-04 08:45:00,0.7646,0.7647,0.76425,0.7643,1896600000.0
2008-03-04 08:50:00,0.7643,0.7645,0.7642,0.7644,2247140000.0
2008-03-04 08:55:00,0.7644,0.7645,0.7642,0.76425,2522680000.0
2008-03-04 09:00:00,0.76425,0.76465,0.76415,0.76445,2577480001.0
2008-03-04 09:05:00,0.76445,0.7646,0.7644,0.76455,1483280000.0
2008-03-04 09:10:00,0.76455,0.76465,0.76435,0.76455,4529820000.0
2008-03-04 09:15:00,0.7646,0.7647,0.76455,0.7646,5024500000.0
2008-03-04 09:20:00,0.7646,0.7648,0.76445,0.7647,6088040000.0
2008-03-04 09:25:00,0.76475,0.765,0.7644,0.7644,4661660000.0
2008-03-04 09:30:00,0.7644,0.76505,0.76415,0.7648,6031680000.0
2008-03-04 09:35:00,0.7648,0.7648,0.7644,0.76475,6414920000.0
2008-03-04 09:40:00,0.76475,0.76495,0.76465,0.7647,6129960000.0
2008-03-04 09:45:00,0.7647,0.76475,0.7637,0.76395,5374939999.0
2008-03-04 09:50:00,0.76395,0.7642,0.7638,0.764,5461319999.0
2008-03-04 09:55:00,0.764,0.7641,0.7637,0.76405,5597200000.0
2008-03-04 10:00:00,0.76405,0.7643,0.7639,0.7643,4663120000.0
2008-03-04 10:05:00,0.7643,0.7644,0.76395,0.76405,4524820000.0
2008-03-04 10:10:00,0.764,0.7645,0.764,0.7644,5116980011.0
2008-03-04 10:15:00,0.7643,0.7646,0.764,0.7641,6032000044.0
2008-03-04 10:20:00,0.7646,0.7647,0.7641,0.7643,8083999995.0
2008-03-04 10:25:00,0.7645,0.7647,0.7643,0.7645,6671599908.0
2008-03-04 10:30:00,0.7647,0.7647,0.7643,0.7644,7031399918.0
2008-03-04 10:35:00,0.7643,0.7646,0.7643,0.7646,7711999953.0
2008-03-04 10:40:00,0.7647,0.765,0.7647,0.7649,9935999945.0
2008-03-04 10:45:00,0.7648,0.7662,0.7648,0.7655,9935999945.0
2008-03-04 10:50:00,0.7656,0.7658,0.7642,0.7642,8752799942.0
2008-03-04 10:55:00,0.7658,0.766,0.7642,0.7646,4733000010.0
2008-03-04 11:00:00,0.76465,0.7647,0.7644,0.7645,7179520011.0
2008-03-04 11:05:00,0.7645,0.7648,0.7645,0.7647,7838739940.0
2008-03-04 11:10:00,0.7647,0.7653,0.7645,0.7645,4336059972.0
2008-03-04 11:15:00,0.7651,0.7651,0.7644,0.7647,6232599971.0
2008-03-04 11:20:00,0.7648,0.7649,0.7646,0.7648,5189099962.0
2008-03-04 11:25:00,0.7649,0.765,0.76445,0.76455,7413839900.0
2008-03-04 11:30:00,0.76455,0.765,0.7644,0.76445,6314399994.0
2008-03-04 11:35:00,0.76445,0.7647,0.7644,0.7647,7062899970.0
2008-03-04 11:40:00,0.7647,0.7651,0.7647,0.76495,7358799995.0
2008-03-04 11:45:00,0.76495,0.7656,0.7649,0.7655,8323239902.0
2008-03-04 11:50:00,0.7656,0.7657,0.7654,0.7655,8782759922.0
2008-03-04 11:55:00,0.7656,0.7662,0.7656,0.7661,8943559991.0
2008-03-04 12:00:00,0.76555,0.766,0.76515,0.76525,8732159961.0
2008-03-04 12:05:00,0.76525,0.766,0.7652,0.7659,6622359997.0
2008-03-04 12:10:00,0.76525,0.7659,0.765,0.7651,7932519893.0
2008-03-04 12:15:00,0.7651,0.7661,0.7649,0.7661,5740799966.0
2008-03-04 12:20:00,0.7648,0.7649,0.76475,0.7649,4929059955.0
2008-03-04 12:25:00,0.7649,0.7661,0.76485,0.7649,4931999975.0
2008-03-04 12:30:00,0.7649,0.7661,0.76465,0.766,6819779932.0
2008-03-04 12:35:00,0.765,0.7653,0.765,0.7652,5533259939.0
2008-03-04 12:40:00,0.7652,0.7659,0.765,0.7653,8723319929.0
2008-03-04 12:45:00,0.7653,0.7657,0.7652,0.7656,6803100007.0
2008-03-04 12:50:00,0.7656,0.7657,0.76555,0.7656,5257500015.0
2008-03-04 12:55:00,0.7656,0.76625,0.7656,0.76615,9682459962.0
2008-03-04 13:00:00,0.7655,0.7662,0.7655,0.7661,8061459988.0
2008-03-04 13:05:00,0.766,0.7661,0.7659,0.766,6928860000.0
2008-03-04 13:10:00,0.7652,0.7659,0.7651,0.7659,8363399963.0
2008-03-04 13:15:00,0.7659,0.76615,0.7652,0.76615,7634300054.0
2008-03-04 13:20:00,0.7655,0.766,0.7654,0.766,8545780006.0
2008-03-04 13:25:00,0.766,0.7662,0.7659,0.7661,5820760007.0
2008-03-04 13:30:00,0.7661,0.7662,0.766,0.7661,6533239984.0
2008-03-04 13:35:00,0.7659,0.76615,0.7659,0.766,4620000000.0
2008-03-04 13:40:00,0.766,0.766,0.7654,0.7654,4810579992.0
2008-03-04 13:45:00,0.7655,0.7659,0.7654,0.7656,6476000000.0
2008-03-04 13:50:00,0.7656,0.7657,0.7655,0.7656,8992000011.0
2008-03-04 13:55:00,0.7655,0.7657,0.7655,0.7657,8152000000.0
2008-03-04 14:00:00,0.7656,0.7657,0.7648,0.765,6145959996.0
2008-03-04 14:05:00,0.7656,0.7657,0.76485,0.76515,9835099939.0
2008-03-04 14:10:00,0.76515,0.7656,0.76515,0.7655,7937619933.0
2008-03-04 14:15:00,0.7654,0.7656,0.7654,0.76545,6499199988.0
2008-03-04 14:20:00,0.7656,0.766,0.7655,0.7658,6386560003.0
2008-03-04 14:25:00,0.7658,0.7658,0.7657,0.76575,5259320004.0
2008-03-04 14:30:00,0.76575,0.7659,0.7653,0.7654,7839039973.0
2008-03-04 14:35:00,0.766,0.7662,0.7652,0.7657,8377039940.0
2008-03-04 14:40:00,0.7657,0.766,0.7654,0.7655,8744979952.0
2008-03-04 14:45:00,0.7654,0.76585,0.7653,0.7658,7602659999.0
2008-03-04 14:50:00,0.7658,0.7658,0.7652,0.7657,7253159968.0
2008-03-04 14:55:00,0.7651,0.7654,0.765,0.7653,2071200006.0
2008-03-04 15:00:00,0.7652,0.7654,0.7651,0.7654,3452000010.0
2008-03-04 15:05:00,0.7655,0.7658,0.7652,0.7656,3620000004.0
2008-03-04 15:10:00,0.7655,0.7656,0.7653,0.7654,3871999995.0
2008-03-04 15:15:00,0.7655,0.7657,0.7653,0.7656,3871999995.0
2008-03-04 15:20:00,0.7656,0.7658,0.7651,0.7653,7567339932.0
2008-03-04 15:25:00,0.7652,0.7657,0.7649,0.7657,5863060040.0
2008-03-04 15:30:00,0.7653,0.76555,0.7652,0.7655,8248290012.0
2008-03-04 15:35:00,0.7655,0.76555,0.7653,0.7654,5459759999.0
2008-03-04 15:40:00,0.7654,0.76565,0.7653,0.7656,8441040005.0
2008-03-04 15:45:00,0.7654,0.7656,0.7654,0.7654,8312059971.0
2008-03-04 15:50:00,0.7655,0.7655,0.765,0.7651,10188300065.0
2008-03-04 15:55:00,0.7652,0.7657,0.7652,0.7657,5746399996.0
2008-03-04 16:00:00,0.7656,0.766,0.7652,0.766,8304799985.0
2008-03-04 16:05:00,0.7661,0.7665,0.7653,0.7663,9179600012.0
2008-03-04 16:10:00,0.7662,0.7667,0.7654,0.7655,9104000069.0
2008-03-04 16:15:00,0.7667,0.7667,0.7665,0.7665,7924880008.0
2008-03-04 16:20:00,0.7653,0.7668,0.7652,0.7667,8750179962.0
2008-03-04 16:25:00,0.7666,0.7667,0.7666,0.7667,6768959960.0
2008-03-04 16:30:00,0.7654,0.767,0.7654,0.767,5053799984.0
2008-03-04 16:35:00,0.7655,0.7669,0.7654,0.7655,10191579989.0
2008-03-04 16:40:00,0.7655,0.7655,0.76525,0.76535,2887499999.0
2008-03-04 16:45:00,0.76535,0.7656,0.76535,0.7655,2275600000.0
2008-03-04 16:50:00,0.7655,0.7656,0.7652,0.7653,1371900000.0
2008-03-04 16:55:00,0.7653,0.76575,0.76525,0.76575,517600000.0
2008-03-04 17:00:00,0.76575,0.7661,0.76555,0.7661,387700000.0
2008-03-04 17:05:00,0.7661,0.7666,0.76605,0.7664,390500000.0
2008-03-04 17:10:00,0.7664,0.7667,0.76625,0.7666,545860000.0
2008-03-04 17:15:00,0.7666,0.7668,0.76655,0.7666,314160000.0
2008-03-04 17:20:00,0.7666,0.76685,0.76655,0.76675,332960000.0
2008-03-04 17:25:00,0.76675,0.7668,0.76665,0.76675,303600000.0
2008-03-04 17:30:00,0.76675,0.7671,0.7667,0.76705,834440000.0
2008-03-04 17:35:00,0.76705,0.7671,0.76675,0.76685,446880000.0
2008-03-04 17:40:00,0.76685,0.7669,0.7665,0.76655,325400000.0
2008-03-04 17:45:00,0.76655,0.76685,0.76655,0.76675,424180000.0
2008-03-04 17:50:00,0.76675,0.76675,0.7665,0.76655,267880000.0
2008-03-04 17:55:00,0.76655,0.7669,0.7663,0.7669,1009760000.0
2008-03-04 18:00:00,0.7669,0.767,0.766,0.7666,5207999999.0
2008-03-04 18:05:00,0.7666,0.7668,0.7661,0.7661,7508220004.0
2008-03-04 18:10:00,0.7664,0.7665,0.7662,0.7662,5854859999.0
2008-03-04 18:15:00,0.7662,0.7663,0.7659,0.766,7204019982.0
2008-03-04 18:20:00,0.766,0.7665,0.7657,0.76595,7013259987.0
2008-03-04 18:25:00,0.76595,0.7662,0.7659,0.7661,6495479996.0
2008-03-04 18:30:00,0.7661,0.7662,0.7658,0.7659,7213079983.0
2008-03-04 18:35:00,0.7659,0.7662,0.7656,0.7661,8104079999.0
2008-03-04 18:40:00,0.76575,0.7658,0.76555,0.76565,5911280010.0
2008-03-04 18:45:00,0.76565,0.76585,0.7655,0.7656,7669779995.0
2008-03-04 18:50:00,0.7656,0.7667,0.7655,0.76585,7529600012.0
2008-03-04 18:55:00,0.76585,0.767,0.7658,0.7661,8980100003.0
2008-03-04 19:00:00,0.7673,0.7673,0.7661,0.7661,7689040056.0
2008-03-04 19:05:00,0.7661,0.7663,0.7661,0.7662,5438719986.0
2008-03-04 19:10:00,0.7662,0.7671,0.7661,0.7662,7250419864.0
2008-03-04 19:15:00,0.7662,0.7665,0.7662,0.7665,4822499971.0
2008-03-04 19:20:00,0.7667,0.767,0.76645,0.7669,4530419993.0
2008-03-04 19:25:00,0.7665,0.7665,0.7662,0.7662,3425059991.0
2008-03-04 19:30:00,0.7662,0.767,0.7661,0.767,5880520024.0
2008-03-04 19:35:00,0.7664,0.7664,0.7661,0.7661,7243339975.0
2008-03-04 19:40:00,0.7669,0.767,0.7661,0.7668,3546120076.0
2008-03-04 19:45:00,0.76625,0.76645,0.7662,0.7663,4524679979.0
2008-03-04 19:50:00,0.7663,0.7671,0.76625,0.7665,4518579983.0
2008-03-04 19:55:00,0.767,0.7673,0.7669,0.7672,4745940005.0
2008-03-04 20:00:00,0.7673,0.7674,0.7666,0.7672,6284039966.0
2008-03-04 20:05:00,0.7672,0.7672,0.7665,0.76705,3607459995.0
2008-03-04 20:10:00,0.76705,0.7672,0.7664,0.7665,5572099949.0
2008-03-04 20:15:00,0.7666,0.7671,0.7665,0.767,3537219992.0
2008-03-04 20:20:00,0.7664,0.76705,0.7664,0.767,4634220001.0
2008-03-04 20:25:00,0.767,0.767,0.7663,0.7663,2034739994.0
2008-03-04 20:30:00,0.7669,0.767,0.7668,0.767,6380299978.0
2008-03-04 20:35:00,0.767,0.76725,0.767,0.76705,3582960024.0
2008-03-04 20:40:00,0.76705,0.7671,0.7668,0.76685,4053680002.0
2008-03-04 20:45:00,0.76685,0.76705,0.7666,0.7668,3868620014.0
2008-03-04 20:50:00,0.7668,0.7668,0.76635,0.7665,6100079966.0
2008-03-04 20:55:00,0.7665,0.76665,0.7656,0.7657,5311180036.0
2008-03-04 21:00:00,0.7656,0.76675,0.7656,0.7665,7621840053.0
2008-03-04 21:05:00,0.7665,0.7667,0.7663,0.76655,4542240009.0
2008-03-04 21:10:00,0.76655,0.7666,0.7656,0.7657,6053259926.0
2008-03-04 21:15:00,0.7658,0.7666,0.7658,0.76655,8214959941.0
2008-03-04 21:20:00,0.7665,0.7667,0.7663,0.7663,2238119991.0
2008-03-04 21:25:00,0.7661,0.7664,0.766,0.7664,5929599888.0
2008-03-04 21:30:00,0.76645,0.76645,0.7661,0.7662,3075379984.0
2008-03-04 21:35:00,0.7662,0.7662,0.7656,0.76575,5462819971.0
2008-03-04 21:40:00,0.7654,0.7658,0.7654,0.76575,5147400012.0
2008-03-04 21:45:00,0.7657,0.7658,0.7654,0.7655,4331680010.0
2008-03-04 21:50:00,0.76555,0.7659,0.76555,0.76585,6022539958.0
2008-03-04 21:55:00,0.76585,0.7659,0.7656,0.7657,4766420033.0
2008-03-04 22:00:00,0.7656,0.766,0.7655,0.7659,6859200004.0
2008-03-04 22:05:00,0.7659,0.7659,0.76555,0.7656,4099200026.0
2008-03-04 22:10:00,0.7657,0.7658,0.7656,0.7658,6580420000.0
2008-03-04 22:15:00,0.7657,0.76605,0.7657,0.766,7434679992.0
2008-03-04 22:20:00,0.766,0.7662,0.766,0.7661,4451000000.0
2008-03-04 22:25:00,0.7661,0.7662,0.76595,0.766,6340860028.0
2008-03-04 22:30:00,0.766,0.76605,0.7658,0.7659,6534700006.0
2008-03-04 22:35:00,0.766,0.766,0.7657,0.766,5193399996.0
2008-03-04 22:40:00,0.7659,0.766,0.7656,0.76575,8418000008.0
2008-03-04 22:45:00,0.76575,0.766,0.7655,0.7659,5799600009.0
2008-03-04 22:50:00,0.7658,0.7658,0.7656,0.7657,3349300008.0
2008-03-04 22:55:00,0.7657,0.7658,0.76565,0.76575,6177700012.0
2008-03-04 23:00:00,0.76575,0.7658,0.76565,0.7658,3512520000.0
2008-03-04 23:05:00,0.7658,0.7659,0.76575,0.76585,7181779970.0
2008-03-04 23:10:00,0.76585,0.7659,0.76575,0.76585,5891279998.0
2008-03-04 23:15:00,0.76585,0.7659,0.7658,0.7658,4898820000.0
2008-03-04 23:20:00,0.7658,0.7658,0.76575,0.7658,5582800000.0
2008-03-04 23:25:00,0.7658,0.76585,0.7655,0.7658,8479800000.0
2008-03-04 23:30:00,0.7658,0.76595,0.7658,0.7659,7526320000.0
2008-03-04 23:35:00,0.7656,0.766,0.7656,0.766,5940600000.0
2008-03-04 23:40:00,0.766,0.766,0.76585,0.76595,4080660000.0
2008-03-04 23:45:00,0.76595,0.766,0.76585,0.766,5594199996.0
2008-03-04 23:50:00,0.766,0.766,0.7656,0.7657,6844400000.0
2008-03-04 23:55:00,0.7659,0.7661,0.7659,0.7659,6115559998.0
2008-03-05 00:00:00,0.7659,0.7659,0.7656,0.7657,9476000000.0
2008-03-05 00:05:00,0.7658,0.766,0.7657,0.7657,6838400000.0
2008-03-05 00:10:00,0.7657,0.7659,0.7657,0.7659,3258019999.0
2008-03-05 00:15:00,0.7659,0.7659,0.76585,0.76585,4698500000.0
2008-03-05 00:20:00,0.76585,0.76585,0.76575,0.7658,182480000.0
2008-03-05 00:25:00,0.7658,0.7659,0.76555,0.7659,5949160029.0
2008-03-05 00:30:00,0.7656,0.7659,0.76555,0.76565,5745699996.0
2008-03-05 00:35:00,0.76565,0.7657,0.76555,0.7656,7340740025.0
2008-03-05 00:40:00,0.7657,0.7658,0.7655,0.7656,4501600006.0
2008-03-05 00:45:00,0.7656,0.76565,0.7655,0.7656,6422800000.0
2008-03-05 00:50:00,0.7656,0.7658,0.7656,0.7656,7911180000.0
2008-03-05 00:55:00,0.7656,0.7658,0.76555,0.76575,5988140000.0
2008-03-05 01:00:00,0.766,0.766,0.76565,0.76585,5039999995.0
2008-03-05 01:05:00,0.76585,0.7661,0.76585,0.7661,6764800000.0
2008-03-05 01:10:00,0.766,0.7661,0.76575,0.76575,5530400000.0
2008-03-05 01:15:00,0.76575,0.76585,0.76555,0.7656,2896819998.0
2008-03-05 01:20:00,0.7656,0.7657,0.76555,0.7657,2559700000.0
2008-03-05 01:25:00,0.7657,0.7658,0.7657,0.76575,7450520000.0
2008-03-05 01:30:00,0.76575,0.76585,0.76575,0.76575,5652580000.0
2008-03-05 01:35:00,0.76575,0.7658,0.76575,0.76575,5432800000.0
2008-03-05 01:40:00,0.76575,0.7658,0.76575,0.7658,6493600000.0
2008-03-05 01:45:00,0.7658,0.7659,0.7658,0.7659,5947640000.0
2008-03-05 01:50:00,0.7658,0.7659,0.7657,0.7657,6709040000.0
2008-03-05 01:55:00,0.76575,0.7659,0.76575,0.7659,3747000001.0
2008-03-05 02:00:00,0.7658,0.766,0.7655,0.76595,6101319982.0
2008-03-05 02:05:00,0.76595,0.766,0.7656,0.7658,6053979787.0
2008-03-05 02:10:00,0.7659,0.766,0.7659,0.7659,5826779787.0
2008-03-05 02:15:00,0.766,0.766,0.7659,0.7659,3884519858.0
2008-03-05 02:20:00,0.76605,0.7663,0.7659,0.76625,4770259927.0
2008-03-05 02:25:00,0.76625,0.76625,0.7659,0.7662,7929219998.0
2008-03-05 02:30:00,0.7662,0.76625,0.7659,0.7662,9087200000.0
2008-03-05 02:35:00,0.7662,0.7662,0.766,0.76605,767099995.0
2008-03-05 02:40:00,0.76615,0.76615,0.76595,0.76605,3567379945.0
2008-03-05 02:45:00,0.76605,0.7661,0.7658,0.766,3948339924.0
2008-03-05 02:50:00,0.7659,0.766,0.7659,0.7659,9866199815.0
2008-03-05 02:55:00,0.766,0.766,0.76555,0.7659,5666479924.0
2008-03-05 03:00:00,0.76565,0.7657,0.7656,0.7657,3571319999.0
2008-03-05 03:05:00,0.7657,0.76575,0.7657,0.76575,5660860000.0
2008-03-05 03:10:00,0.76575,0.76595,0.76575,0.76595,7591500000.0
2008-03-05 03:15:00,0.76595,0.76605,0.76595,0.76595,1753399994.0
2008-03-05 03:20:00,0.7659,0.76595,0.7659,0.76595,3565600000.0
2008-03-05 03:25:00,0.76595,0.766,0.7659,0.766,5160800000.0
2008-03-05 03:30:00,0.7659,0.76595,0.7659,0.76595,4479199998.0
2008-03-05 03:35:00,0.76595,0.76595,0.76595,0.76595,5012000000.0
2008-03-05 03:40:00,0.76595,0.766,0.7659,0.766,1489600000.0
2008-03-05 03:45:00,0.766,0.7661,0.76585,0.76595,6860620001.0
2008-03-05 03:50:00,0.76595,0.766,0.76585,0.7659,4484300000.0
2008-03-05 03:55:00,0.7659,0.76595,0.7659,0.7659,330580000.0
2008-03-05 04:00:00,0.76585,0.7659,0.7658,0.7658,6670400000.0
2008-03-05 04:05:00,0.7658,0.766,0.76575,0.7658,4668000000.0
2008-03-05 04:10:00,0.7658,0.76585,0.76575,0.76575,3242400000.0
2008-03-05 04:15:00,0.76575,0.76575,0.7657,0.76575,2990800000.0
2008-03-05 04:20:00,0.76575,0.7658,0.76575,0.76575,3128920000.0
2008-03-05 04:25:00,0.76575,0.7658,0.76575,0.76575,4078560000.0
2008-03-05 04:30:00,0.76575,0.7658,0.76575,0.7658,2508860000.0
2008-03-05 04:35:00,0.7658,0.76585,0.7658,0.76585,4549600000.0
2008-03-05 04:40:00,0.76585,0.76585,0.76575,0.76575,3152360000.0
2008-03-05 04:45:00,0.76575,0.7659,0.76575,0.7658,2660800000.0
2008-03-05 04:50:00,0.7658,0.76585,0.76575,0.7658,4094260000.0
2008-03-05 04:55:00,0.7658,0.7659,0.7656,0.7659,3773900000.0
2008-03-05 05:00:00,0.7659,0.7659,0.7657,0.7657,5069600000.0
2008-03-05 05:05:00,0.7658,0.766,0.7656,0.7657,9632000000.0
2008-03-05 05:10:00,0.766,0.766,0.7655,0.7658,2794400000.0
2008-03-05 05:15:00,0.766,0.766,0.76575,0.76585,4130400000.0
2008-03-05 05:20:00,0.76585,0.7659,0.76585,0.7659,5560800000.0
2008-03-05 05:25:00,0.7659,0.7659,0.7658,0.76585,6120800000.0
2008-03-05 05:30:00,0.76585,0.766,0.76585,0.766,7200000000.0
2008-03-05 05:35:00,0.766,0.76605,0.7658,0.7659,2548000000.0
2008-03-05 05:40:00,0.7659,0.766,0.76575,0.7659,4967440000.0
2008-03-05 05:45:00,0.7659,0.766,0.7657,0.76575,4368800000.0
2008-03-05 05:50:00,0.76575,0.76585,0.7656,0.76565,2249280000.0
2008-03-05 05:55:00,0.76565,0.76575,0.76565,0.7657,3122920000.0
2008-03-05 06:00:00,0.7657,0.76575,0.76565,0.7657,2329600000.0
2008-03-05 06:05:00,0.7657,0.76575,0.7656,0.7656,3125600000.0
2008-03-05 06:10:00,0.7656,0.7658,0.7656,0.76575,2863040000.0
2008-03-05 06:15:00,0.76575,0.76575,0.76565,0.7657,5582400000.0
2008-03-05 06:20:00,0.7657,0.76575,0.76565,0.76575,2418400000.0
2008-03-05 06:25:00,0.76575,0.76575,0.7656,0.76575,3502400000.0
2008-03-05 06:30:00,0.76575,0.76575,0.76565,0.7657,4834300000.0
2008-03-05 06:35:00,0.7657,0.7657,0.76545,0.76555,2028680000.0
2008-03-05 06:40:00,0.76555,0.7656,0.76555,0.76555,2938680000.0
2008-03-05 06:45:00,0.76555,0.76555,0.7655,0.76555,2668800000.0
2008-03-05 06:50:00,0.76555,0.7656,0.76545,0.7655,3722580000.0
2008-03-05 06:55:00,0.7655,0.76565,0.7654,0.7655,3047760000.0
2008-03-05 07:00:00,0.7655,0.7658,0.7655,0.7658,2241300000.0
2008-03-05 07:05:00,0.7658,0.7659,0.76565,0.76575,2034420000.0
2008-03-05 07:10:00,0.76575,0.766,0.76575,0.76585,3701320000.0
2008-03-05 07:15:00,0.76585,0.76595,0.7657,0.7657,2349720000.0
2008-03-05 07:20:00,0.7657,0.7659,0.76565,0.7658,2678680000.0
2008-03-05 07:25:00,0.7658,0.7659,0.7657,0.7657,3027760000.0
2008-03-05 07:30:00,0.7657,0.76585,0.7655,0.7656,7397819908.0
2008-03-05 07:35:00,0.7655,0.7659,0.7655,0.7657,7182459897.0
2008-03-05 07:40:00,0.7657,0.7658,0.7656,0.76575,2983980000.0
2008-03-05 07:45:00,0.76575,0.76575,0.7655,0.7656,3071400001.0
2008-03-05 07:50:00,0.7656,0.7659,0.7655,0.7658,3858180000.0
2008-03-05 07:55:00,0.7658,0.76595,0.76575,0.7658,4063200000.0
2008-03-05 08:00:00,0.7658,0.76585,0.7656,0.76565,2832800000.0
2008-03-05 08:05:00,0.76565,0.76565,0.7652,0.76535,4943060000.0
2008-03-05 08:10:00,0.76535,0.76535,0.7652,0.7652,4441600000.0
2008-03-05 08:15:00,0.7652,0.76535,0.7652,0.76525,3750400000.0
2008-03-05 08:20:00,0.76525,0.7653,0.765,0.76525,5853600000.0
2008-03-05 08:25:00,0.76525,0.7654,0.76525,0.76525,6540240000.0
2008-03-05 08:30:00,0.76525,0.76565,0.76525,0.76565,6004000000.0
2008-03-05 08:35:00,0.76565,0.76585,0.76555,0.76575,5871200000.0
2008-03-05 08:40:00,0.76575,0.7673,0.76565,0.76585,8115200000.0
2008-03-05 08:45:00,0.76585,0.7682,0.76585,0.76605,6751660000.0
2008-03-05 08:50:00,0.76605,0.7664,0.76605,0.76625,6787839999.0
2008-03-05 08:55:00,0.76625,0.7666,0.76595,0.76595,6070760000.0
2008-03-05 09:00:00,0.76595,0.7661,0.76575,0.76585,1751660000.0
2008-03-05 09:05:00,0.76585,0.76605,0.76575,0.766,2386080000.0
2008-03-05 09:10:00,0.766,0.76665,0.76545,0.7666,1075780000.0
2008-03-05 09:15:00,0.76665,0.76715,0.76665,0.76675,1367280000.0
2008-03-05 09:20:00,0.76675,0.76715,0.76655,0.76715,1345800000.0
2008-03-05 09:25:00,0.7672,0.7673,0.76695,0.767,1418380000.0
2008-03-05 09:30:00,0.767,0.76705,0.76685,0.76705,1131580000.0
2008-03-05 09:35:00,0.76705,0.76715,0.7668,0.76685,3849180000.0
2008-03-05 09:40:00,0.76685,0.7674,0.7668,0.7673,1045380000.0
2008-03-05 09:45:00,0.7673,0.76865,0.7672,0.7685,1896600000.0
2008-03-05 09:50:00,0.7685,0.7685,0.7679,0.768,1315700000.0
2008-03-05 09:55:00,0.768,0.76805,0.76765,0.7677,3154100000.0
2008-03-05 10:00:00,0.76775,0.7678,0.7675,0.7675,4854500000.0
2008-03-05 10:05:00,0.7675,0.7676,0.76685,0.7669,2394220000.0
2008-03-05 10:10:00,0.7669,0.7686,0.76665,0.7667,3550499971.0
2008-03-05 10:15:00,0.7667,0.7669,0.7665,0.7666,2418279999.0
2008-03-05 10:20:00,0.7666,0.7669,0.7664,0.7665,2127000000.0
2008-03-05 10:25:00,0.7665,0.76705,0.7665,0.76705,1680400000.0
2008-03-05 10:30:00,0.76705,0.7675,0.7666,0.7667,2631199992.0
2008-03-05 10:35:00,0.76745,0.76765,0.76725,0.76725,6947499865.0
2008-03-05 10:40:00,0.76725,0.76755,0.7667,0.76745,9458599874.0
2008-03-05 10:45:00,0.76745,0.7676,0.76705,0.76745,8573599899.0
2008-03-05 10:50:00,0.76745,0.76765,0.7668,0.76765,8787299879.0
2008-03-05 10:55:00,0.76765,0.7681,0.7676,0.768,6515999881.0
2008-03-05 11:00:00,0.768,0.76815,0.7671,0.76815,7012199980.0
2008-03-05 11:05:00,0.76815,0.76875,0.768,0.7687,6945899990.0
2008-03-05 11:10:00,0.7687,0.7687,0.76825,0.76835,5955999994.0
2008-03-05 11:15:00,0.76835,0.7688,0.76835,0.76855,6371999994.0
2008-03-05 11:20:00,0.76855,0.76865,0.7676,0.7684,4943199951.0
2008-03-05 11:25:00,0.76845,0.76865,0.7673,0.7674,6877900132.0
2008-03-05 11:30:00,0.7688,0.7688,0.76665,0.76685,5684799994.0
2008-03-05 11:35:00,0.76685,0.76735,0.7667,0.76705,5953899998.0
2008-03-05 11:40:00,0.76705,0.7672,0.7665,0.76685,5290700000.0
2008-03-05 11:45:00,0.76685,0.7672,0.7668,0.76705,2038800000.0
2008-03-05 11:50:00,0.76705,0.7671,0.7667,0.767,1785500000.0
2008-03-05 11:55:00,0.767,0.7671,0.7668,0.7668,982100000.0
2008-03-05 12:00:00,0.76685,0.7674,0.76685,0.76735,1020700000.0
2008-03-05 12:05:00,0.76735,0.7675,0.76725,0.7673,1206800000.0
2008-03-05 12:10:00,0.7673,0.7675,0.7673,0.7674,1324499995.0
2008-03-05 12:15:00,0.7674,0.76795,0.76735,0.76785,1771100000.0
2008-03-05 12:20:00,0.76785,0.76785,0.7675,0.76755,3377700000.0
2008-03-05 12:25:00,0.76755,0.76765,0.76735,0.76745,4100999995.0
2008-03-05 12:30:00,0.76745,0.7676,0.7673,0.7674,7138799952.0
2008-03-05 12:35:00,0.7669,0.76745,0.7669,0.76735,8236099969.0
2008-03-05 12:40:00,0.76735,0.76745,0.7667,0.76675,6643499973.0
2008-03-05 12:45:00,0.76675,0.76695,0.76645,0.7667,8954899901.0
2008-03-05 12:50:00,0.7673,0.7673,0.7664,0.7669,8630399939.0
2008-03-05 12:55:00,0.7669,0.7675,0.7669,0.767,8222899995.0
2008-03-05 13:00:00,0.767,0.7679,0.767,0.767,6102400000.0
2008-03-05 13:05:00,0.767,0.7679,0.76695,0.76705,8868800000.0
2008-03-05 13:10:00,0.76705,0.76725,0.767,0.7672,6085499995.0
2008-03-05 13:15:00,0.7672,0.7672,0.76705,0.76715,7970399944.0
2008-03-05 13:20:00,0.76715,0.7674,0.7671,0.76725,7438499938.0
2008-03-05 13:25:00,0.76725,0.7673,0.76705,0.7671,7579099978.0
2008-03-05 13:30:00,0.7671,0.7676,0.76705,0.7676,6547099991.0
2008-03-05 13:35:00,0.76695,0.7671,0.76695,0.76705,5474499995.0
2008-03-05 13:40:00,0.76705,0.7683,0.767,0.7681,6672700000.0
2008-03-05 13:45:00,0.76725,0.7673,0.76705,0.7672,6002499999.0
2008-03-05 13:50:00,0.7672,0.7675,0.7672,0.7673,6960499962.0
2008-03-05 13:55:00,0.7673,0.76785,0.76725,0.7678,8993599932.0
2008-03-05 14:00:00,0.76775,0.76795,0.7674,0.76765,8584699933.0
2008-03-05 14:05:00,0.76765,0.7679,0.7676,0.76775,6438499951.0
2008-03-05 14:10:00,0.76775,0.7679,0.76775,0.7678,6102299995.0
2008-03-05 14:15:00,0.7678,0.7678,0.76765,0.7678,7323999997.0
2008-03-05 14:20:00,0.7678,0.76785,0.76765,0.76775,7060599939.0
2008-03-05 14:25:00,0.76775,0.76785,0.7676,0.76765,6058399996.0
2008-03-05 14:30:00,0.76765,0.76765,0.7675,0.7676,5680199971.0
2008-03-05 14:35:00,0.7676,0.768,0.7676,0.76785,7184399991.0
2008-03-05 14:40:00,0.76785,0.7684,0.76785,0.7682,2404599999.0
2008-03-05 14:45:00,0.7682,0.76845,0.7681,0.76815,2762699999.0
2008-03-05 14:50:00,0.76815,0.7682,0.76765,0.76775,2176600000.0
2008-03-05 14:55:00,0.76775,0.76785,0.76765,0.7678,2683900000.0
2008-03-05 15:00:00,0.7678,0.768,0.7674,0.76795,3115900000.0
2008-03-05 15:05:00,0.76795,0.7683,0.76785,0.7682,5621000004.0
2008-03-05 15:10:00,0.7683,0.7686,0.7681,0.7683,7048499969.0
2008-03-05 15:15:00,0.7683,0.7686,0.7681,0.7685,5440199987.0
2008-03-05 15:20:00,0.7685,0.7685,0.7683,0.7684,5395900023.0
2008-03-05 15:25:00,0.7683,0.7684,0.76785,0.7682,8006500020.0
2008-03-05 15:30:00,0.7681,0.7682,0.7678,0.7679,5747599992.0
2008-03-05 15:35:00,0.768,0.768,0.7679,0.7679,4923200000.0
2008-03-05 15:40:00,0.768,0.7684,0.7678,0.7679,8239300005.0
2008-03-05 15:45:00,0.768,0.7681,0.7679,0.7679,3277900005.0
2008-03-05 15:50:00,0.7683,0.7684,0.7678,0.7679,7432399974.0
2008-03-05 15:55:00,0.768,0.7685,0.7679,0.7683,8528500038.0
2008-03-05 16:00:00,0.7681,0.7684,0.7671,0.7682,8100000105.0
2008-03-05 16:05:00,0.767,0.7684,0.767,0.7683,9499200020.0
2008-03-05 16:10:00,0.767,0.7686,0.7668,0.7685,7569500020.0
2008-03-05 16:15:00,0.766,0.76845,0.7653,0.7654,4876049938.0
2008-03-05 16:20:00,0.7683,0.7685,0.765,0.7685,7411500006.0
2008-03-05 16:25:00,0.7653,0.7684,0.7652,0.7661,6121199994.0
2008-03-05 16:30:00,0.7662,0.7682,0.7661,0.7663,9816800004.0
2008-03-05 16:35:00,0.7664,0.7681,0.7662,0.7667,9450699975.0
2008-03-05 16:40:00,0.7679,0.7679,0.7671,0.7673,6972599969.0
2008-03-05 16:45:00,0.7672,0.7681,0.7671,0.7672,7391699985.0
2008-03-05 16:50:00,0.7671,0.7679,0.7666,0.767,8253200002.0
2008-03-05 16:55:00,0.768,0.7684,0.7667,0.7682,7819100004.0
2008-03-05 17:00:00,0.7682,0.7684,0.7667,0.7667,9528700002.0
2008-03-05 17:05:00,0.7671,0.7674,0.7666,0.7672,9430279994.0
2008-03-05 17:10:00,0.7666,0.7671,0.7666,0.7668,9784000015.0
2008-03-05 17:15:00,0.7669,0.7673,0.7661,0.7665,9784000015.0
2008-03-05 17:20:00,0.7664,0.7669,0.7664,0.7666,9784000015.0
2008-03-05 17:25:00,0.7665,0.7667,0.7663,0.7664,9784000015.0
2008-03-05 17:30:00,0.7665,0.7665,0.7662,0.7664,9784000015.0
2008-03-05 17:35:00,0.7663,0.7668,0.7661,0.7668,10403999995.0
2008-03-05 17:40:00,0.7661,0.7662,0.7657,0.7658,9511999960.0
2008-03-05 17:45:00,0.7675,0.7675,0.7657,0.7659,9866799940.0
2008-03-05 17:50:00,0.766,0.7671,0.7659,0.7664,7954199968.0
2008-03-05 17:55:00,0.7665,0.7674,0.7661,0.7673,9227300021.0
2008-03-05 18:00:00,0.7673,0.7674,0.766,0.766,8759800021.0
2008-03-05 18:05:00,0.7661,0.7663,0.766,0.7662,9068000025.0
2008-03-05 18:10:00,0.7663,0.7664,0.766,0.7661,9068000025.0
2008-03-05 18:15:00,0.7662,0.7666,0.7662,0.7666,7254400020.0
2008-03-05 18:20:00,0.7665,0.7665,0.7656,0.7656,9068000025.0
2008-03-05 18:25:00,0.7657,0.7667,0.7655,0.7665,9535700007.0
2008-03-05 18:30:00,0.7656,0.7666,0.7656,0.76645,7455600009.0
2008-03-05 18:35:00,0.7659,0.7662,0.7657,0.7661,5943999975.0
2008-03-05 18:40:00,0.7657,0.7662,0.7656,0.7659,5954899992.0
2008-03-05 18:45:00,0.7659,0.766,0.7656,0.7658,7678899995.0
2008-03-05 18:50:00,0.7659,0.76655,0.7657,0.7665,10363999990.0
2008-03-05 18:55:00,0.7665,0.7666,0.7656,0.7657,7816799986.0
2008-03-05 19:00:00,0.7664,0.7664,0.7657,0.7658,5742799977.0
2008-03-05 19:05:00,0.7657,0.7664,0.7657,0.7663,7386399964.0
2008-03-05 19:10:00,0.7658,0.7664,0.7657,0.76615,6660000001.0
2008-03-05 19:15:00,0.76615,0.7667,0.76615,0.76665,8093699996.0
2008-03-05 19:20:00,0.7659,0.76655,0.76585,0.7661,8012199960.0
2008-03-05 19:25:00,0.76565,0.7661,0.7655,0.7657,7382299968.0
2008-03-05 19:30:00,0.7657,0.766,0.76565,0.766,6842399951.0
2008-03-05 19:35:00,0.766,0.7663,0.76575,0.76585,6924399995.0
2008-03-05 19:40:00,0.76585,0.76595,0.76565,0.7659,8858400025.0
2008-03-05 19:45:00,0.7659,0.7662,0.76565,0.7661,7881200008.0
2008-03-05 19:50:00,0.76575,0.76585,0.7657,0.7657,5681200010.0
2008-03-05 19:55:00,0.7658,0.7659,0.7655,0.7659,7022000000.0
2008-03-05 20:00:00,0.7657,0.7659,0.76565,0.7657,6015499994.0
2008-03-05 20:05:00,0.7658,0.76595,0.76575,0.7659,3022399995.0
2008-03-05 20:10:00,0.7659,0.76595,0.7655,0.7658,4415199988.0
2008-03-05 20:15:00,0.7658,0.76605,0.7655,0.766,5003999993.0
2008-03-05 20:20:00,0.766,0.7663,0.7656,0.7658,6291199982.0
2008-03-05 20:25:00,0.7661,0.7661,0.76595,0.766,7928800013.0
2008-03-05 20:30:00,0.7661,0.76635,0.7659,0.7663,8613600070.0
2008-03-05 20:35:00,0.7663,0.76645,0.76595,0.7661,7833399942.0
2008-03-05 20:40:00,0.766,0.7662,0.7659,0.76615,8964799953.0
2008-03-05 20:45:00,0.76615,0.7662,0.7659,0.76615,4628999990.0
2008-03-05 20:50:00,0.76615,0.76625,0.76585,0.7659,9581699989.0
2008-03-05 20:55:00,0.7659,0.76595,0.76565,0.76585,6788300000.0
2008-03-05 21:00:00,0.76585,0.7664,0.76575,0.7663,9273200000.0
2008-03-05 21:05:00,0.7657,0.7665,0.7655,0.7655,8132900002.0
2008-03-05 21:10:00,0.7655,0.7667,0.7655,0.76555,6373400000.0
2008-03-05 21:15:00,0.76555,0.76565,0.76545,0.76555,6450000005.0
2008-03-05 21:20:00,0.7656,0.7667,0.7656,0.76585,4264200004.0
2008-03-05 21:25:00,0.7666,0.7668,0.76575,0.76605,6721300000.0
2008-03-05 21:30:00,0.76605,0.76615,0.76595,0.76595,5666700000.0
2008-03-05 21:35:00,0.76595,0.7661,0.7659,0.76595,8231300003.0
2008-03-05 21:40:00,0.7666,0.7666,0.7659,0.7666,2487900006.0
2008-03-05 21:45:00,0.76605,0.7667,0.76595,0.7667,3913099994.0
2008-03-05 21:50:00,0.7666,0.7667,0.76595,0.7666,4919500021.0
2008-03-05 21:55:00,0.7667,0.7667,0.7662,0.7663,8305200084.0
2008-03-05 22:00:00,0.76625,0.7667,0.766,0.7664,8025500019.0
2008-03-05 22:05:00,0.7664,0.7666,0.7663,0.7665,6433900007.0
2008-03-05 22:10:00,0.7668,0.7669,0.7664,0.7667,5199300022.0
2008-03-05 22:15:00,0.7663,0.7668,0.7662,0.7667,8859099986.0
2008-03-05 22:20:00,0.7664,0.7664,0.7663,0.7663,3210600010.0
2008-03-05 22:25:00,0.7662,0.7668,0.7662,0.7662,8250600008.0
2008-03-05 22:30:00,0.7663,0.76675,0.7662,0.76665,7522399963.0
2008-03-05 22:35:00,0.76665,0.7667,0.76655,0.76655,2778799993.0
2008-03-05 22:40:00,0.76655,0.76665,0.7662,0.7666,5946800000.0
2008-03-05 22:45:00,0.766,0.7667,0.766,0.7667,8448200001.0
2008-03-05 22:50:00,0.7661,0.7667,0.766,0.7666,5149400000.0
2008-03-05 22:55:00,0.7667,0.7667,0.76665,0.76665,6363799983.0
2008-03-05 23:00:00,0.76665,0.7668,0.7666,0.7667,7322200002.0
2008-03-05 23:05:00,0.7667,0.7667,0.7662,0.7664,8158400000.0
2008-03-05 23:10:00,0.7662,0.7665,0.7662,0.7665,8943200000.0
2008-03-05 23:15:00,0.7665,0.7665,0.7662,0.7664,9872600126.0
2008-03-05 23:20:00,0.7663,0.7664,0.7661,0.7663,6567799926.0
2008-03-05 23:25:00,0.7663,0.7663,0.76615,0.7663,6960999994.0
2008-03-05 23:30:00,0.7663,0.7666,0.7662,0.7666,6839399976.0
2008-03-05 23:35:00,0.7664,0.7667,0.7662,0.7666,6449199979.0
2008-03-05 23:40:00,0.7663,0.7667,0.7663,0.7666,2025600000.0
2008-03-05 23:45:00,0.7662,0.7662,0.7661,0.7661,2490400000.0
2008-03-05 23:50:00,0.766,0.7666,0.766,0.7662,5275100144.0
2008-03-05 23:55:00,0.7663,0.7663,0.7661,0.76615,1639999997.0
2008-03-06 00:00:00,0.7661,0.7663,0.76598,0.7661,6370300000.0
2008-03-06 00:05:00,0.7662,0.76635,0.766,0.7663,6521400000.0
2008-03-06 00:10:00,0.7663,0.7666,0.7661,0.7665,5273600000.0
2008-03-06 00:15:00,0.7666,0.7666,0.76625,0.7666,5231300000.0
2008-03-06 00:20:00,0.7663,0.76645,0.76625,0.76635,6952300000.0
2008-03-06 00:25:00,0.76635,0.76635,0.76615,0.76625,5398000000.0
2008-03-06 00:30:00,0.76625,0.76675,0.7662,0.7665,8106600000.0
2008-03-06 00:35:00,0.7665,0.7668,0.7664,0.7665,7454800000.0
2008-03-06 00:40:00,0.7665,0.7668,0.7665,0.7665,8800900000.0
2008-03-06 00:45:00,0.7665,0.7668,0.7664,0.7665,8118300000.0
2008-03-06 00:50:00,0.7665,0.7672,0.76645,0.7672,7222100000.0
2008-03-06 00:55:00,0.7671,0.7672,0.76645,0.76645,6778000000.0
2008-03-06 01:00:00,0.767,0.7671,0.7669,0.7669,7760000000.0
2008-03-06 01:05:00,0.7665,0.76655,0.76645,0.76655,5524000000.0
2008-03-06 01:10:00,0.76655,0.7671,0.76645,0.7665,7486700000.0
2008-03-06 01:15:00,0.7665,0.7667,0.7665,0.76655,7174499998.0
2008-03-06 01:20:00,0.76655,0.7673,0.7665,0.76665,9187300000.0
2008-03-06 01:25:00,0.76665,0.76665,0.7665,0.7665,6856000004.0
2008-03-06 01:30:00,0.7666,0.7667,0.76645,0.7665,4597899995.0
2008-03-06 01:35:00,0.7665,0.7667,0.76645,0.76655,2739300011.0
2008-03-06 01:40:00,0.76655,0.7672,0.76655,0.7672,2443700000.0
2008-03-06 01:45:00,0.7673,0.7673,0.7666,0.7668,4806400020.0
2008-03-06 01:50:00,0.7668,0.7672,0.76675,0.7672,3103399996.0
2008-03-06 01:55:00,0.7672,0.7673,0.76695,0.7671,6349200000.0
2008-03-06 02:00:00,0.7675,0.7675,0.7669,0.7669,2804400000.0
2008-03-06 02:05:00,0.76695,0.7672,0.7669,0.7672,3348400000.0
2008-03-06 02:10:00,0.767,0.76715,0.7669,0.7671,3711200001.0
2008-03-06 02:15:00,0.7671,0.76725,0.76705,0.7672,3079500000.0
2008-03-06 02:20:00,0.7672,0.76735,0.7671,0.7672,4841600020.0
2008-03-06 02:25:00,0.7672,0.76735,0.7672,0.76735,4872600000.0
2008-03-06 02:30:00,0.76735,0.76735,0.76725,0.76725,2276000000.0
2008-03-06 02:35:00,0.76725,0.76745,0.7671,0.7671,3171800000.0
2008-03-06 02:40:00,0.7671,0.76725,0.7671,0.76725,5927200000.0
2008-03-06 02:45:00,0.76725,0.7673,0.7671,0.7671,5868900000.0
2008-03-06 02:50:00,0.7671,0.7673,0.767,0.76725,4843000000.0
2008-03-06 02:55:00,0.76725,0.76755,0.76725,0.7675,5055900000.0
2008-03-06 03:00:00,0.7675,0.7675,0.76745,0.7675,3709100000.0
2008-03-06 03:05:00,0.7675,0.7675,0.7672,0.7672,3959300000.0
2008-03-06 03:10:00,0.7672,0.76745,0.7672,0.7673,6117800000.0
2008-03-06 03:15:00,0.7673,0.7674,0.7672,0.7672,6708600000.0
2008-03-06 03:20:00,0.7672,0.7674,0.7672,0.7673,5480700000.0
2008-03-06 03:25:00,0.7673,0.7674,0.7672,0.7673,4943700000.0
2008-03-06 03:30:00,0.7673,0.7673,0.7672,0.7672,7158500000.0
2008-03-06 03:35:00,0.7672,0.7674,0.7672,0.7673,3780300000.0
2008-03-06 03:40:00,0.7673,0.7678,0.7673,0.7677,3798200000.0
2008-03-06 03:45:00,0.7677,0.7678,0.7675,0.7677,4654900000.0
2008-03-06 03:50:00,0.7677,0.7678,0.76755,0.7678,4720600000.0
2008-03-06 03:55:00,0.7678,0.7678,0.7676,0.7677,4651900000.0
2008-03-06 04:00:00,0.7677,0.7678,0.76765,0.76775,4816600000.0
2008-03-06 04:05:00,0.76775,0.7678,0.7676,0.76775,4431300000.0
2008-03-06 04:10:00,0.76775,0.7678,0.7674,0.7675,6221900000.0
2008-03-06 04:15:00,0.7675,0.7675,0.7674,0.7675,6545700000.0
2008-03-06 04:20:00,0.76745,0.7675,0.7673,0.7673,6088700000.0
2008-03-06 04:25:00,0.7673,0.7674,0.7673,0.7674,6673600000.0
2008-03-06 04:30:00,0.7674,0.7675,0.7674,0.7675,4196400000.0
2008-03-06 04:35:00,0.7675,0.7676,0.7672,0.7673,4970800000.0
2008-03-06 04:40:00,0.7673,0.7673,0.7672,0.76725,4815800000.0
2008-03-06 04:45:00,0.76725,0.76725,0.7672,0.7672,5056400000.0
2008-03-06 04:50:00,0.7672,0.7673,0.767,0.7671,6278500000.0
2008-03-06 04:55:00,0.7671,0.7672,0.7671,0.7671,6840000000.0
2008-03-06 05:00:00,0.7671,0.76725,0.76705,0.76715,3775000000.0
2008-03-06 05:05:00,0.76715,0.76725,0.76715,0.7672,4892200000.0
2008-03-06 05:10:00,0.7672,0.7675,0.7672,0.76745,6106500000.0
2008-03-06 05:15:00,0.76745,0.76765,0.7674,0.7675,4994300000.0
2008-03-06 05:20:00,0.7675,0.7677,0.7675,0.76755,2363700000.0
2008-03-06 05:25:00,0.76755,0.76755,0.7674,0.7674,4392800000.0
2008-03-06 05:30:00,0.7674,0.76755,0.7673,0.7673,5664000000.0
2008-03-06 05:35:00,0.7673,0.7675,0.7673,0.7673,6026400000.0
2008-03-06 05:40:00,0.7673,0.7674,0.7673,0.7674,5604200000.0
2008-03-06 05:45:00,0.7674,0.7674,0.7672,0.7673,4640700000.0
2008-03-06 05:50:00,0.7673,0.76755,0.7673,0.7675,4434000000.0
2008-03-06 05:55:00,0.7675,0.7675,0.7673,0.7673,6321300000.0
2008-03-06 06:00:00,0.7673,0.7673,0.7673,0.7673,7167000000.0
2008-03-06 06:05:00,0.7673,0.76745,0.7673,0.7674,4744100000.0
2008-03-06 06:10:00,0.7674,0.76745,0.7673,0.7673,5984100000.0
2008-03-06 06:15:00,0.7673,0.7674,0.7672,0.7673,5575300000.0
2008-03-06 06:20:00,0.7673,0.7674,0.7673,0.7673,5095900000.0
2008-03-06 06:25:00,0.7673,0.7674,0.76715,0.76715,4300700000.0
2008-03-06 06:30:00,0.76715,0.7672,0.76715,0.76715,2804900000.0
2008-03-06 06:35:00,0.76715,0.7673,0.76715,0.7673,4454400000.0
2008-03-06 06:40:00,0.7673,0.7674,0.76715,0.7672,4796200000.0
2008-03-06 06:45:00,0.7672,0.7673,0.7672,0.7672,4551900000.0
2008-03-06 06:50:00,0.7672,0.7672,0.76715,0.7672,6623400000.0
2008-03-06 06:55:00,0.7672,0.7673,0.76715,0.7673,6572500000.0
2008-03-06 07:00:00,0.7673,0.7675,0.7673,0.7674,5294700000.0
2008-03-06 07:05:00,0.7674,0.7675,0.7674,0.76745,8653600000.0
2008-03-06 07:10:00,0.76745,0.7675,0.7674,0.7675,3863800000.0
2008-03-06 07:15:00,0.7675,0.7675,0.7674,0.7674,5696000000.0
2008-03-06 07:20:00,0.7674,0.7674,0.76715,0.7672,4356000000.0
2008-03-06 07:25:00,0.7672,0.76745,0.76715,0.76735,3416200000.0
2008-03-06 07:30:00,0.7674,0.7679,0.7674,0.7676,10358300000.0
2008-03-06 07:35:00,0.7679,0.768,0.7675,0.7675,5255200000.0
2008-03-06 07:40:00,0.7675,0.7678,0.7674,0.76755,7516500000.0
2008-03-06 07:45:00,0.7678,0.7678,0.7676,0.76765,8295700000.0
2008-03-06 07:50:00,0.76765,0.7678,0.7676,0.7677,9910700000.0
2008-03-06 07:55:00,0.7677,0.76775,0.7674,0.7674,7679300000.0
2008-03-06 08:00:00,0.7674,0.7677,0.7674,0.7676,5159900000.0
2008-03-06 08:05:00,0.7676,0.7676,0.7671,0.7673,715000000.0
2008-03-06 08:10:00,0.7673,0.7677,0.7673,0.7676,701599999.0
2008-03-06 08:15:00,0.7676,0.768,0.7673,0.7678,928000006.0
2008-03-06 08:20:00,0.7678,0.7679,0.76775,0.7678,355500000.0
2008-03-06 08:25:00,0.7678,0.7679,0.7678,0.7678,625500000.0
2008-03-06 08:30:00,0.7678,0.768,0.76775,0.76795,2440800000.0
2008-03-06 08:35:00,0.76795,0.7683,0.76785,0.76815,990800001.0
2008-03-06 08:40:00,0.76815,0.76815,0.76755,0.76775,1209200000.0
2008-03-06 08:45:00,0.76775,0.76775,0.76765,0.7677,1549600000.0
2008-03-06 08:50:00,0.7677,0.7678,0.7677,0.7678,532500000.0
2008-03-06 08:55:00,0.7678,0.76785,0.76765,0.76785,976000000.0
2008-03-06 09:00:00,0.76785,0.76795,0.7675,0.76755,617500000.0
2008-03-06 09:05:00,0.76755,0.76755,0.76715,0.76725,1140700000.0
2008-03-06 09:10:00,0.76725,0.7675,0.76725,0.7675,1228800001.0
2008-03-06 09:15:00,0.7675,0.7679,0.7673,0.7675,680900000.0
2008-03-06 09:20:00,0.7675,0.7675,0.7671,0.7672,484400000.0
2008-03-06 09:25:00,0.7672,0.76735,0.767,0.7671,421700000.0
2008-03-06 09:30:00,0.7671,0.76735,0.76705,0.7673,398200000.0
2008-03-06 09:35:00,0.7673,0.7676,0.7673,0.7676,557200000.0
2008-03-06 09:40:00,0.7676,0.7679,0.76755,0.76785,492200000.0
2008-03-06 09:45:00,0.76785,0.76795,0.7677,0.76785,430400000.0
2008-03-06 09:50:00,0.76785,0.76785,0.767,0.7673,680500000.0
2008-03-06 09:55:00,0.7673,0.76755,0.7673,0.76735,1345600000.0
2008-03-06 10:00:00,0.76735,0.7678,0.76725,0.76755,1263600000.0
2008-03-06 10:05:00,0.7675,0.76795,0.7675,0.7678,2192400000.0
2008-03-06 10:10:00,0.76775,0.76835,0.76775,0.76825,2659800000.0
2008-03-06 10:15:00,0.76825,0.7684,0.7681,0.7682,1735800000.0
2008-03-06 10:20:00,0.7682,0.76835,0.76815,0.7683,1372400000.0
2008-03-06 10:25:00,0.7683,0.7684,0.7679,0.768,1763200000.0
2008-03-06 10:30:00,0.768,0.76815,0.7678,0.76805,2322700000.0
2008-03-06 10:35:00,0.76805,0.7681,0.76765,0.7677,2041400000.0
2008-03-06 10:40:00,0.7677,0.7679,0.7674,0.7675,2789300000.0
2008-03-06 10:45:00,0.7675,0.76755,0.7673,0.7675,1859800000.0
2008-03-06 10:50:00,0.76755,0.7683,0.7675,0.7682,1620200001.0
2008-03-06 10:55:00,0.7682,0.7686,0.76815,0.76815,1728000000.0
2008-03-06 11:00:00,0.76815,0.7683,0.76805,0.7681,2547500000.0
2008-03-06 11:05:00,0.7681,0.7683,0.7679,0.7682,1699200000.0
2008-03-06 11:10:00,0.7682,0.76845,0.7682,0.7682,1319000000.0
2008-03-06 11:15:00,0.7682,0.7685,0.7681,0.7681,1394400000.0
2008-03-06 11:20:00,0.7681,0.7681,0.768,0.76805,1628700000.0
2008-03-06 11:25:00,0.76805,0.76815,0.768,0.76805,1237500000.0
2008-03-06 11:30:00,0.76805,0.7681,0.76795,0.76805,1536200000.0
2008-03-06 11:35:00,0.76805,0.76805,0.76795,0.768,628600000.0
2008-03-06 11:40:00,0.768,0.7681,0.7679,0.76805,1259600000.0
2008-03-06 11:45:00,0.76805,0.76825,0.768,0.76815,1993900000.0
2008-03-06 11:50:00,0.7681,0.7683,0.76805,0.76815,3166500000.0
2008-03-06 11:55:00,0.76815,0.76875,0.76815,0.7684,2986600000.0
2008-03-06 12:00:00,0.7684,0.7689,0.76835,0.7687,2022200000.0
2008-03-06 12:05:00,0.7687,0.769,0.7684,0.7685,2374900000.0
2008-03-06 12:10:00,0.7685,0.7691,0.7685,0.76905,4042399997.0
2008-03-06 12:15:00,0.76905,0.76915,0.76885,0.7691,1746600000.0
2008-03-06 12:20:00,0.7691,0.7691,0.7688,0.7689,1388400000.0
2008-03-06 12:25:00,0.7689,0.7689,0.76825,0.7683,2726200000.0
2008-03-06 12:30:00,0.7683,0.76845,0.7683,0.7683,1838300000.0
2008-03-06 12:35:00,0.7683,0.7683,0.7681,0.7682,2306100000.0
2008-03-06 12:40:00,0.7682,0.7683,0.76805,0.7683,1623700001.0
2008-03-06 12:45:00,0.7683,0.76845,0.768,0.76815,3715400001.0
2008-03-06 12:50:00,0.76815,0.76845,0.76815,0.76825,3206599999.0
2008-03-06 12:55:00,0.7682,0.76845,0.768,0.7683,2610600000.0
2008-03-06 13:00:00,0.7683,0.7683,0.7681,0.76825,4317400000.0
2008-03-06 13:05:00,0.76825,0.7683,0.768,0.7681,3139800000.0
2008-03-06 13:10:00,0.7681,0.7687,0.76805,0.76865,2673500000.0
2008-03-06 13:15:00,0.76865,0.7687,0.76825,0.7687,1880300000.0
2008-03-06 13:20:00,0.7687,0.7689,0.76855,0.76865,2790400000.0
2008-03-06 13:25:00,0.76865,0.76875,0.76855,0.7687,3318000000.0
2008-03-06 13:30:00,0.7687,0.76875,0.76845,0.7685,2772200000.0
2008-03-06 13:35:00,0.7685,0.7687,0.76795,0.76805,2189600000.0
2008-03-06 13:40:00,0.76805,0.76835,0.76795,0.76825,1931300000.0
2008-03-06 13:45:00,0.76825,0.76825,0.768,0.76825,1458000000.0
2008-03-06 13:50:00,0.76825,0.76845,0.768,0.7681,2268200000.0
2008-03-06 13:55:00,0.7681,0.76835,0.7677,0.7677,1410800000.0
2008-03-06 14:00:00,0.7677,0.7678,0.76665,0.7667,957800000.0
2008-03-06 14:05:00,0.7667,0.7669,0.76645,0.7668,1697600000.0
2008-03-06 14:10:00,0.7668,0.76705,0.7665,0.7666,2463000000.0
2008-03-06 14:15:00,0.7666,0.7667,0.7662,0.76665,2205500000.0
2008-03-06 14:20:00,0.76665,0.7668,0.76645,0.7667,3146300000.0
2008-03-06 14:25:00,0.7667,0.76675,0.7665,0.7665,2490800000.0
2008-03-06 14:30:00,0.7665,0.7667,0.76645,0.76665,2685400000.0
2008-03-06 14:35:00,0.76665,0.7667,0.76635,0.7664,2168900000.0
2008-03-06 14:40:00,0.7664,0.7665,0.7659,0.76605,2042000000.0
2008-03-06 14:45:00,0.76605,0.7665,0.76595,0.76595,2764900000.0
2008-03-06 14:50:00,0.76595,0.76605,0.7651,0.7652,2418000000.0
2008-03-06 14:55:00,0.7652,0.76535,0.7647,0.7648,2938700000.0
2008-03-06 15:00:00,0.7648,0.7648,0.76415,0.76435,2371200000.0
2008-03-06 15:05:00,0.76435,0.76435,0.7637,0.7637,2719600000.0
2008-03-06 15:10:00,0.7637,0.76425,0.76365,0.76375,2903400001.0
2008-03-06 15:15:00,0.76375,0.76455,0.7637,0.7645,2339800000.0
2008-03-06 15:20:00,0.7645,0.7647,0.7643,0.7647,3134000000.0
2008-03-06 15:25:00,0.7647,0.76475,0.76435,0.7644,2784200001.0
2008-03-06 15:30:00,0.76445,0.7647,0.7642,0.7643,1502900000.0
2008-03-06 15:35:00,0.7643,0.76515,0.76425,0.7648,1858500000.0
2008-03-06 15:40:00,0.7648,0.7654,0.7643,0.76515,2878300000.0
2008-03-06 15:45:00,0.76515,0.76545,0.7649,0.7652,2611000000.0
2008-03-06 15:50:00,0.7652,0.76555,0.7651,0.7655,1459200000.0
2008-03-06 15:55:00,0.7655,0.76655,0.76545,0.7663,1481400000.0
2008-03-06 16:00:00,0.7663,0.7664,0.766,0.76625,3609000000.0
2008-03-06 16:05:00,0.76625,0.76705,0.76615,0.76685,3342600000.0
2008-03-06 16:10:00,0.7669,0.76705,0.7665,0.76665,2414050000.0
2008-03-06 16:15:00,0.76665,0.767,0.7666,0.7667,1639600000.0
2008-03-06 16:20:00,0.7667,0.7668,0.76635,0.7664,531100000.0
2008-03-06 16:25:00,0.7664,0.76655,0.76585,0.76605,641000000.0
2008-03-06 16:30:00,0.76605,0.7661,0.76565,0.7659,1093500000.0
2008-03-06 16:35:00,0.7659,0.76635,0.7659,0.7662,1094100000.0
2008-03-06 16:40:00,0.7663,0.76635,0.76585,0.766,866000000.0
2008-03-06 16:45:00,0.766,0.76605,0.76535,0.76555,1056200000.0
2008-03-06 16:50:00,0.76555,0.76585,0.76555,0.7656,1372800000.0
2008-03-06 16:55:00,0.7656,0.7658,0.7654,0.7658,1096500000.0
2008-03-06 17:00:00,0.7658,0.7659,0.7649,0.765,976900000.0
2008-03-06 17:05:00,0.765,0.76525,0.76485,0.7652,1067400000.0
2008-03-06 17:10:00,0.7652,0.76535,0.7649,0.7649,1425700000.0
2008-03-06 17:15:00,0.76495,0.7652,0.7647,0.7651,1829600000.0
2008-03-06 17:20:00,0.7651,0.76525,0.76495,0.76515,1445700000.0
2008-03-06 17:25:00,0.76515,0.7653,0.765,0.7652,1155100000.0
2008-03-06 17:30:00,0.7652,0.7653,0.76505,0.76515,1453500000.0
2008-03-06 17:35:00,0.76515,0.7652,0.765,0.7652,1400600000.0
2008-03-06 17:40:00,0.7652,0.7654,0.7651,0.76525,1014700000.0
2008-03-06 17:45:00,0.76525,0.76525,0.7646,0.7648,1076600000.0
2008-03-06 17:50:00,0.7648,0.7648,0.76435,0.7644,1224000000.0
2008-03-06 17:55:00,0.7644,0.76445,0.7641,0.7642,944600000.0
2008-03-06 18:00:00,0.7642,0.7647,0.7642,0.76455,1002400000.0
2008-03-06 18:05:00,0.76455,0.76485,0.76455,0.7648,1027900000.0
2008-03-06 18:10:00,0.7648,0.7648,0.7645,0.7645,1326100000.0
2008-03-06 18:15:00,0.7645,0.7649,0.76445,0.7648,1081700000.0
2008-03-06 18:20:00,0.7648,0.7653,0.7647,0.7652,1232700000.0
2008-03-06 18:25:00,0.7652,0.7655,0.76515,0.7652,872600000.0
2008-03-06 18:30:00,0.7652,0.76545,0.7648,0.7649,822700000.0
2008-03-06 18:35:00,0.7649,0.76495,0.7647,0.7647,1177700000.0
2008-03-06 18:40:00,0.7647,0.7649,0.76455,0.76475,1758400000.0
2008-03-06 18:45:00,0.76475,0.76495,0.7647,0.7648,939900000.0
2008-03-06 18:50:00,0.7648,0.7648,0.7647,0.76475,1591700000.0
2008-03-06 18:55:00,0.76475,0.76495,0.7647,0.7649,1179700000.0
2008-03-06 19:00:00,0.7649,0.7652,0.76485,0.76485,1749800000.0
2008-03-06 19:05:00,0.7649,0.7651,0.76425,0.76435,1467800000.0
2008-03-06 19:10:00,0.76435,0.7648,0.7643,0.7645,1880600000.0
2008-03-06 19:15:00,0.7645,0.765,0.76445,0.7647,1320700000.0
2008-03-06 19:20:00,0.7647,0.76485,0.76465,0.76465,1138500000.0
2008-03-06 19:25:00,0.76465,0.7648,0.7646,0.7648,1205200000.0
2008-03-06 19:30:00,0.7648,0.7651,0.76465,0.765,1107800000.0
2008-03-06 19:35:00,0.76505,0.7655,0.76495,0.7654,954100000.0
2008-03-06 19:40:00,0.7654,0.7654,0.7652,0.76525,1380300000.0
2008-03-06 19:45:00,0.76525,0.7654,0.7652,0.7654,982300000.0
2008-03-06 19:50:00,0.7654,0.7654,0.7652,0.7652,1091500000.0
2008-03-06 19:55:00,0.7652,0.7653,0.765,0.76525,1409400000.0
2008-03-06 20:00:00,0.76525,0.7654,0.765,0.76505,1476700000.0
2008-03-06 20:05:00,0.76505,0.7652,0.76495,0.76515,1939400000.0
2008-03-06 20:10:00,0.76515,0.7652,0.7651,0.7652,953700000.0
2008-03-06 20:15:00,0.76525,0.76525,0.76505,0.7651,1594100000.0
2008-03-06 20:20:00,0.7651,0.76525,0.76505,0.76525,1731400000.0
2008-03-06 20:25:00,0.76525,0.76555,0.7652,0.76535,1665200000.0
2008-03-06 20:30:00,0.76535,0.76555,0.76535,0.7655,1238500000.0
2008-03-06 20:35:00,0.7655,0.76555,0.76535,0.76555,1580600000.0
2008-03-06 20:40:00,0.76555,0.76555,0.7654,0.76545,1705000000.0
2008-03-06 20:45:00,0.76545,0.7657,0.76535,0.76555,1881099999.0
2008-03-06 20:50:00,0.76555,0.76555,0.76525,0.76525,1604900000.0
2008-03-06 20:55:00,0.76525,0.7654,0.76525,0.7654,1448200000.0
2008-03-06 21:00:00,0.7654,0.7655,0.7651,0.7654,1337600000.0
2008-03-06 21:05:00,0.7654,0.76545,0.76525,0.76545,1786800000.0
2008-03-06 21:10:00,0.76545,0.76545,0.7652,0.76525,1593500000.0
2008-03-06 21:15:00,0.76525,0.76535,0.76525,0.7653,2051800000.0
2008-03-06 21:20:00,0.7653,0.76535,0.76525,0.76525,1096500000.0
2008-03-06 21:25:00,0.76525,0.7653,0.76515,0.7652,2111000000.0
2008-03-06 21:30:00,0.7652,0.76525,0.76505,0.76505,999000000.0
2008-03-06 21:35:00,0.76505,0.7652,0.76495,0.765,1149300000.0
2008-03-06 21:40:00,0.765,0.765,0.76495,0.765,583500000.0
2008-03-06 21:45:00,0.765,0.7651,0.76485,0.765,1389200000.0
2008-03-06 21:50:00,0.765,0.765,0.76485,0.76485,1240300000.0
2008-03-06 21:55:00,0.76485,0.76505,0.76475,0.76495,1363500000.0
2008-03-06 22:00:00,0.76495,0.76495,0.76475,0.76485,1774400000.0
2008-03-06 22:05:00,0.76485,0.76505,0.76475,0.76505,1414750000.0
2008-03-06 22:10:00,0.76505,0.7651,0.76495,0.76495,853000000.0
2008-03-06 22:15:00,0.76495,0.7657,0.76495,0.7656,894050000.0
2008-03-06 22:20:00,0.7656,0.76575,0.7654,0.7654,1590200000.0
2008-03-06 22:25:00,0.7654,0.7654,0.7652,0.7653,2766300000.0
2008-03-06 22:30:00,0.7653,0.7655,0.76525,0.7653,1014100000.0
2008-03-06 22:35:00,0.7653,0.76535,0.7651,0.76525,2200100000.0
2008-03-06 22:40:00,0.76525,0.7654,0.76525,0.7654,1807000000.0
2008-03-06 22:45:00,0.7654,0.7655,0.7653,0.7653,2590600000.0
2008-03-06 22:50:00,0.76535,0.76535,0.76445,0.7645,3476000006.0
2008-03-06 22:55:00,0.7645,0.7651,0.7645,0.7651,2063500000.0
2008-03-06 23:00:00,0.7651,0.76545,0.765,0.7652,1872400000.0
2008-03-06 23:05:00,0.7652,0.7654,0.76505,0.76525,731600000.0
2008-03-06 23:10:00,0.76525,0.7653,0.76505,0.76505,1395800000.0
2008-03-06 23:15:00,0.76505,0.7655,0.76505,0.7653,1439000007.0
2008-03-06 23:20:00,0.7653,0.76535,0.7651,0.7652,662200000.0
2008-03-06 23:25:00,0.7652,0.76535,0.7651,0.7653,2021100000.0
2008-03-06 23:30:00,0.7653,0.7654,0.7652,0.7653,1507600000.0
2008-03-06 23:35:00,0.7653,0.7654,0.7652,0.7653,1789300000.0
2008-03-06 23:40:00,0.7653,0.7655,0.7653,0.76545,1497400000.0
2008-03-06 23:45:00,0.76545,0.76555,0.7654,0.7654,1467500000.0
2008-03-06 23:50:00,0.7654,0.7654,0.7652,0.7652,1730000000.0
2008-03-06 23:55:00,0.7652,0.76535,0.7652,0.76525,1954300000.0
2008-03-07 00:00:00,0.76525,0.7653,0.7651,0.7653,3036700000.0
2008-03-07 00:05:00,0.7653,0.7656,0.7652,0.7656,284400000.0
2008-03-07 00:10:00,0.7656,0.7657,0.7655,0.76565,302400000.0
2008-03-07 00:15:00,0.7656,0.7657,0.76545,0.7656,292600000.0
2008-03-07 00:20:00,0.7656,0.7657,0.7655,0.7655,302800000.0
2008-03-07 00:25:00,0.7655,0.7657,0.7655,0.76555,1540100000.0
2008-03-07 00:30:00,0.76555,0.7657,0.7655,0.7655,2702000000.0
2008-03-07 00:35:00,0.7655,0.7655,0.7653,0.7655,2004100000.0
2008-03-07 00:40:00,0.7655,0.76565,0.7654,0.7656,4261400000.0
2008-03-07 00:45:00,0.7656,0.7656,0.76515,0.76535,5166700000.0
2008-03-07 00:50:00,0.76535,0.76535,0.7652,0.7653,369600000.0
2008-03-07 00:55:00,0.7653,0.76535,0.7652,0.7652,890200000.0
2008-03-07 01:00:00,0.7652,0.7654,0.76495,0.765,340300000.0
2008-03-07 01:05:00,0.765,0.7651,0.76435,0.7644,575200000.0
2008-03-07 01:10:00,0.7644,0.76485,0.76435,0.7646,929200000.0
2008-03-07 01:15:00,0.7646,0.7648,0.7644,0.7644,4210099998.0
2008-03-07 01:20:00,0.7644,0.7647,0.7644,0.7646,3190800000.0
2008-03-07 01:25:00,0.7646,0.7649,0.7644,0.7646,5727999987.0
2008-03-07 01:30:00,0.7646,0.7648,0.7645,0.7648,4333400000.0
2008-03-07 01:35:00,0.7648,0.7648,0.7647,0.7647,233000000.0
2008-03-07 01:40:00,0.7647,0.7647,0.7642,0.7643,1056700000.0
2008-03-07 01:45:00,0.7643,0.76455,0.76425,0.7644,446300000.0
2008-03-07 01:50:00,0.7644,0.7645,0.7643,0.7644,1248800000.0
2008-03-07 01:55:00,0.7644,0.7646,0.7644,0.76455,4576800000.0
2008-03-07 02:00:00,0.7641,0.7645,0.7641,0.7645,763200000.0
2008-03-07 02:05:00,0.7645,0.7646,0.7643,0.7644,2972800000.0
2008-03-07 02:10:00,0.7644,0.7644,0.76425,0.7643,1549799996.0
2008-03-07 02:15:00,0.7643,0.76445,0.7642,0.7642,1910600000.0
2008-03-07 02:20:00,0.7642,0.7644,0.7642,0.7643,2337100000.0
2008-03-07 02:25:00,0.7643,0.76445,0.7642,0.7642,1580200000.0
2008-03-07 02:30:00,0.7642,0.76455,0.7642,0.7643,795600000.0
2008-03-07 02:35:00,0.7643,0.7645,0.7643,0.7644,552100000.0
2008-03-07 02:40:00,0.7644,0.7645,0.76435,0.7645,3751000000.0
2008-03-07 02:45:00,0.7645,0.7645,0.7642,0.7644,4570099984.0
2008-03-07 02:50:00,0.7644,0.7644,0.76415,0.76415,1598000000.0
2008-03-07 02:55:00,0.76415,0.76435,0.7641,0.76415,2005400000.0
2008-03-07 03:00:00,0.76415,0.7643,0.7641,0.7643,1341000000.0
2008-03-07 03:05:00,0.7643,0.7646,0.7643,0.7645,436100000.0
2008-03-07 03:10:00,0.7645,0.7647,0.7644,0.76465,1306099989.0
2008-03-07 03:15:00,0.7646,0.7647,0.7645,0.7646,4378500000.0
2008-03-07 03:20:00,0.7646,0.7648,0.7644,0.7648,2602700037.0
2008-03-07 03:25:00,0.7648,0.7648,0.7643,0.7643,1100800002.0
2008-03-07 03:30:00,0.76465,0.7648,0.76455,0.7647,803900002.0
2008-03-07 03:35:00,0.7647,0.7649,0.7647,0.7649,262700000.0
2008-03-07 03:40:00,0.7649,0.7651,0.7647,0.7648,850800000.0
2008-03-07 03:45:00,0.7648,0.7648,0.7647,0.7648,1025800000.0
2008-03-07 03:50:00,0.7648,0.7648,0.7647,0.7647,334500000.0
2008-03-07 03:55:00,0.7647,0.7648,0.76465,0.7647,624400000.0
2008-03-07 04:00:00,0.7647,0.7647,0.7645,0.7645,398500000.0
2008-03-07 04:05:00,0.7645,0.7646,0.7644,0.7644,498400000.0
2008-03-07 04:10:00,0.7644,0.7645,0.7643,0.7644,698200000.0
2008-03-07 04:15:00,0.7644,0.7644,0.7643,0.7643,2512800000.0
2008-03-07 04:20:00,0.7643,0.7644,0.7643,0.7643,1364700000.0
2008-03-07 04:25:00,0.7643,0.7643,0.7643,0.7643,224400000.0
2008-03-07 04:30:00,0.7643,0.76445,0.7643,0.7644,346000000.0
2008-03-07 04:35:00,0.7644,0.7644,0.7643,0.7643,1321100000.0
2008-03-07 04:40:00,0.7643,0.7644,0.7643,0.7643,2265000000.0
2008-03-07 04:45:00,0.7643,0.7644,0.76425,0.7643,1392500000.0
2008-03-07 04:50:00,0.7643,0.7645,0.7643,0.7644,1287700000.0
2008-03-07 04:55:00,0.7644,0.7646,0.7644,0.76445,628700000.0
2008-03-07 05:00:00,0.76445,0.7648,0.76445,0.7648,1058000000.0
2008-03-07 05:05:00,0.7648,0.7648,0.7647,0.7648,3453699931.0
2008-03-07 05:10:00,0.7647,0.7648,0.7646,0.7648,2744499999.0
2008-03-07 05:15:00,0.7648,0.76485,0.7645,0.7646,4910200000.0
2008-03-07 05:20:00,0.7646,0.7647,0.7642,0.76445,4632900002.0
2008-03-07 05:25:00,0.76445,0.7645,0.7642,0.7645,3584199999.0
2008-03-07 05:30:00,0.7645,0.7645,0.76425,0.7644,5966100000.0
2008-03-07 05:35:00,0.7644,0.7647,0.7643,0.7646,6593400000.0
2008-03-07 05:40:00,0.7646,0.7647,0.7645,0.7647,5895300000.0
2008-03-07 05:45:00,0.7647,0.7648,0.7646,0.7647,2667100000.0
2008-03-07 05:50:00,0.7647,0.7648,0.76455,0.7647,2248399997.0
2008-03-07 05:55:00,0.7647,0.7647,0.7645,0.7646,3445300000.0
2008-03-07 06:00:00,0.7646,0.7648,0.7646,0.7648,4745000000.0
2008-03-07 06:05:00,0.7649,0.765,0.7648,0.7649,2666800000.0
2008-03-07 06:10:00,0.7647,0.7648,0.7647,0.7648,1509899999.0
2008-03-07 06:15:00,0.7648,0.7649,0.7646,0.7649,3704700000.0
2008-03-07 06:20:00,0.7649,0.765,0.7646,0.7646,5728400000.0
2008-03-07 06:25:00,0.7646,0.7653,0.76455,0.7652,4983199938.0
2008-03-07 06:30:00,0.7653,0.7653,0.7651,0.7652,10599999840.0
2008-03-07 06:35:00,0.7653,0.7654,0.7645,0.76455,8479999872.0
2008-03-07 06:40:00,0.76455,0.7653,0.7645,0.7646,8151299931.0
2008-03-07 06:45:00,0.7646,0.7651,0.76455,0.7651,6154399968.0
2008-03-07 06:50:00,0.7646,0.7651,0.76455,0.76455,4396000000.0
2008-03-07 06:55:00,0.76455,0.7654,0.7645,0.76475,6746499988.0
2008-03-07 07:00:00,0.76475,0.7648,0.7647,0.7647,7239400000.0
2008-03-07 07:05:00,0.7647,0.7649,0.7647,0.7649,7159100000.0
2008-03-07 07:10:00,0.7649,0.7652,0.7648,0.7649,2093600000.0
2008-03-07 07:15:00,0.7655,0.7655,0.7649,0.765,3887400000.0
2008-03-07 07:20:00,0.765,0.7653,0.76495,0.7651,1708299998.0
2008-03-07 07:25:00,0.7651,0.7654,0.765,0.7652,388300000.0
2008-03-07 07:30:00,0.7652,0.7652,0.76515,0.7652,611300000.0
2008-03-07 07:35:00,0.7652,0.7654,0.7652,0.7652,247500000.0
2008-03-07 07:40:00,0.7652,0.7653,0.7652,0.7652,238200000.0
2008-03-07 07:45:00,0.7652,0.7652,0.76515,0.76515,2769800000.0
2008-03-07 07:50:00,0.7648,0.7652,0.7648,0.7652,3045400000.0
2008-03-07 07:55:00,0.7652,0.7655,0.765,0.76525,1143600000.0
2008-03-07 08:00:00,0.76525,0.7654,0.7651,0.7651,553400000.0
2008-03-07 08:05:00,0.7651,0.76525,0.765,0.7651,1432200000.0
2008-03-07 08:10:00,0.7651,0.7655,0.7651,0.7654,700600000.0
2008-03-07 08:15:00,0.7654,0.7656,0.7653,0.76545,548100000.0
2008-03-07 08:20:00,0.76545,0.7656,0.7653,0.7654,1407500000.0
2008-03-07 08:25:00,0.7654,0.76545,0.76505,0.76505,777099999.0
2008-03-07 08:30:00,0.76505,0.7652,0.76505,0.7651,395200000.0
2008-03-07 08:35:00,0.7651,0.7652,0.76495,0.765,964300000.0
2008-03-07 08:40:00,0.765,0.7651,0.76455,0.76465,2476400000.0
2008-03-07 08:45:00,0.76465,0.7648,0.76425,0.7647,858600000.0
2008-03-07 08:50:00,0.7647,0.7655,0.7647,0.7654,755900000.0
2008-03-07 08:55:00,0.7654,0.76555,0.7651,0.7653,612100000.0
2008-03-07 09:00:00,0.7653,0.7654,0.7647,0.76495,1310100000.0
2008-03-07 09:05:00,0.76495,0.76495,0.7647,0.76485,768500001.0
2008-03-07 09:10:00,0.76485,0.765,0.7647,0.76475,848799999.0
2008-03-07 09:15:00,0.76475,0.7649,0.76455,0.7647,798500002.0
2008-03-07 09:20:00,0.7647,0.7649,0.7646,0.7649,712100002.0
2008-03-07 09:25:00,0.7649,0.7649,0.7646,0.7648,690200000.0
2008-03-07 09:30:00,0.7648,0.7648,0.76435,0.7644,1107299994.0
2008-03-07 09:35:00,0.7644,0.7644,0.76395,0.76415,744300001.0
2008-03-07 09:40:00,0.7642,0.76435,0.764,0.764,598700001.0
2008-03-07 09:45:00,0.764,0.7641,0.76375,0.76395,603299998.0
2008-03-07 09:50:00,0.7639,0.76455,0.7639,0.7643,943000000.0
2008-03-07 09:55:00,0.7643,0.7644,0.7638,0.7639,1252200000.0
2008-03-07 10:00:00,0.7639,0.7647,0.7638,0.76465,2422400000.0
2008-03-07 10:05:00,0.76465,0.7647,0.7644,0.7645,2255800000.0
2008-03-07 10:10:00,0.7645,0.7645,0.764,0.76425,2023400000.0
2008-03-07 10:15:00,0.76425,0.76425,0.76385,0.7641,2199399997.0
2008-03-07 10:20:00,0.7641,0.7645,0.76405,0.76435,2330999997.0
2008-03-07 10:25:00,0.76435,0.7645,0.7643,0.7644,5855699999.0
2008-03-07 10:30:00,0.7644,0.7648,0.76425,0.7648,3632600001.0
2008-03-07 10:35:00,0.7648,0.765,0.7648,0.76485,3162599996.0
2008-03-07 10:40:00,0.76485,0.765,0.76465,0.7647,2653300000.0
2008-03-07 10:45:00,0.7647,0.7647,0.7642,0.76425,2708700005.0
2008-03-07 10:50:00,0.76425,0.7646,0.7642,0.7643,2485100000.0
2008-03-07 10:55:00,0.7643,0.7646,0.7642,0.7646,2810100000.0
2008-03-07 11:00:00,0.7646,0.76465,0.7642,0.76435,2021600000.0
2008-03-07 11:05:00,0.7643,0.7643,0.7642,0.7643,2100500000.0
2008-03-07 11:10:00,0.7643,0.76495,0.7643,0.7649,1685300000.0
2008-03-07 11:15:00,0.7649,0.7649,0.76455,0.7646,1615200000.0
2008-03-07 11:20:00,0.7646,0.76485,0.7645,0.7647,2100600000.0
2008-03-07 11:25:00,0.7647,0.76485,0.76455,0.7648,2195200000.0
2008-03-07 11:30:00,0.7648,0.76485,0.7646,0.76475,3084600000.0
2008-03-07 11:35:00,0.76475,0.7649,0.76475,0.76485,1531900000.0
2008-03-07 11:40:00,0.76485,0.76495,0.7642,0.7643,1161600000.0
2008-03-07 11:45:00,0.7643,0.7645,0.7642,0.76445,1008400000.0
2008-03-07 11:50:00,0.76445,0.7647,0.7644,0.7647,3519000000.0
2008-03-07 11:55:00,0.7647,0.7648,0.7646,0.76475,4175600000.0
2008-03-07 12:00:00,0.76475,0.7648,0.76455,0.7646,1860500000.0
2008-03-07 12:05:00,0.7646,0.765,0.7646,0.765,1789300000.0
2008-03-07 12:10:00,0.765,0.765,0.7647,0.7648,3011900000.0
2008-03-07 12:15:00,0.7648,0.76485,0.7647,0.7648,2705200000.0
2008-03-07 12:20:00,0.7648,0.7651,0.7647,0.7651,3593200000.0
2008-03-07 12:25:00,0.7651,0.76555,0.765,0.7655,1832100000.0
2008-03-07 12:30:00,0.7655,0.7656,0.7653,0.7653,2580300000.0
2008-03-07 12:35:00,0.7653,0.7654,0.7649,0.7653,2072400000.0
2008-03-07 12:40:00,0.7653,0.7656,0.7653,0.76555,2303299997.0
2008-03-07 12:45:00,0.76555,0.7656,0.7654,0.7654,1730300000.0
2008-03-07 12:50:00,0.7654,0.7656,0.76535,0.7655,2995800000.0
2008-03-07 12:55:00,0.7655,0.7656,0.76535,0.76555,1068100000.0
2008-03-07 13:00:00,0.76555,0.76575,0.76555,0.76565,3408500000.0
2008-03-07 13:05:00,0.76565,0.7657,0.76545,0.76565,1711400000.0
2008-03-07 13:10:00,0.76565,0.76565,0.7655,0.76555,3574200000.0
2008-03-07 13:15:00,0.76555,0.7657,0.7654,0.7654,4086200000.0
2008-03-07 13:20:00,0.7654,0.7656,0.7651,0.76525,2874400000.0
2008-03-07 13:25:00,0.76525,0.7656,0.76515,0.76535,2043300000.0
2008-03-07 13:30:00,0.76535,0.7654,0.7652,0.7653,2461200000.0
2008-03-07 13:35:00,0.7653,0.7653,0.7651,0.76515,1553900000.0
2008-03-07 13:40:00,0.76515,0.76535,0.7651,0.7653,2661500000.0
2008-03-07 13:45:00,0.7653,0.7656,0.7653,0.7655,2503200000.0
2008-03-07 13:50:00,0.7655,0.7657,0.76545,0.7655,4715399999.0
2008-03-07 13:55:00,0.7655,0.7656,0.7652,0.7652,3614699978.0
2008-03-07 14:00:00,0.7652,0.7654,0.76515,0.7652,2088399999.0
2008-03-07 14:05:00,0.7652,0.76525,0.76495,0.76495,2490099988.0
2008-03-07 14:10:00,0.76495,0.765,0.7648,0.7648,1694100000.0
2008-03-07 14:15:00,0.7648,0.76495,0.7648,0.7649,2204800000.0
2008-03-07 14:20:00,0.7649,0.76525,0.7649,0.76525,2524200000.0
2008-03-07 14:25:00,0.76525,0.76565,0.7652,0.76565,2653499997.0
2008-03-07 14:30:00,0.76565,0.76565,0.76525,0.76525,3578000000.0
2008-03-07 14:35:00,0.76525,0.76565,0.76525,0.7654,2765699999.0
2008-03-07 14:40:00,0.7654,0.76545,0.7651,0.76535,2368900001.0
2008-03-07 14:45:00,0.7651,0.7651,0.7648,0.7649,2817700001.0
2008-03-07 14:50:00,0.7649,0.765,0.76475,0.7649,3095299999.0
2008-03-07 14:55:00,0.7649,0.7649,0.76455,0.7647,2400100000.0
2008-03-07 15:00:00,0.7647,0.76495,0.76445,0.7645,4439800002.0
2008-03-07 15:05:00,0.7645,0.76485,0.7644,0.76475,3102700001.0
2008-03-07 15:10:00,0.76475,0.7648,0.7635,0.7647,4099600000.0
2008-03-07 15:15:00,0.7647,0.76475,0.7642,0.7645,2201300004.0
2008-03-07 15:20:00,0.7645,0.7646,0.7642,0.76435,2440400000.0
2008-03-07 15:25:00,0.76435,0.76525,0.7622,0.76425,5663400016.0
2008-03-07 15:30:00,0.76425,0.7656,0.76415,0.76415,4710800000.0
2008-03-07 15:35:00,0.7641,0.76485,0.764,0.7648,1310699999.0
2008-03-07 15:40:00,0.7648,0.76485,0.7641,0.76415,847500000.0
2008-03-07 15:45:00,0.76415,0.7642,0.76325,0.7638,1700900000.0
2008-03-07 15:50:00,0.7638,0.76395,0.76355,0.7636,2210400026.0
2008-03-07 15:55:00,0.7636,0.7639,0.76355,0.7636,1914499997.0
2008-03-07 16:00:00,0.7636,0.7639,0.76345,0.7639,2345500007.0
2008-03-07 16:05:00,0.7639,0.7641,0.7636,0.7638,874200001.0
2008-03-07 16:10:00,0.7638,0.76385,0.7635,0.7635,1500299997.0
2008-03-07 16:15:00,0.7635,0.76355,0.76225,0.76235,1911299999.0
2008-03-07 16:20:00,0.76235,0.7626,0.76215,0.7625,1005100000.0
2008-03-07 16:25:00,0.7625,0.7627,0.7622,0.7622,1491500016.0
2008-03-07 16:30:00,0.7622,0.7622,0.7616,0.7616,1104900001.0
2008-03-07 16:35:00,0.7616,0.7616,0.76,0.7604,1879900002.0
2008-03-07 16:40:00,0.7604,0.76065,0.76015,0.7605,1470100001.0
2008-03-07 16:45:00,0.7605,0.7612,0.7605,0.76085,710600000.0
2008-03-07 16:50:00,0.76085,0.761,0.7607,0.7607,826600000.0
2008-03-07 16:55:00,0.7607,0.76085,0.7601,0.7602,1178900000.0
2008-03-07 17:00:00,0.7602,0.7616,0.76015,0.7615,997600000.0
2008-03-07 17:05:00,0.7615,0.76185,0.76135,0.76155,1052699999.0
2008-03-07 17:10:00,0.76155,0.7621,0.7614,0.762,704100000.0
2008-03-07 17:15:00,0.762,0.76205,0.76145,0.7615,1231100000.0
2008-03-07 17:20:00,0.7615,0.7617,0.7615,0.7616,1977099998.0
2008-03-07 17:25:00,0.7616,0.76205,0.7614,0.76175,1373400003.0
2008-03-07 17:30:00,0.76175,0.76195,0.76155,0.76155,1245300001.0
2008-03-07 17:35:00,0.76155,0.76155,0.7609,0.76105,1366500002.0
2008-03-07 17:40:00,0.76105,0.76175,0.761,0.7617,855200002.0
2008-03-07 17:45:00,0.7617,0.76205,0.7615,0.76185,1537199999.0
2008-03-07 17:50:00,0.76185,0.7621,0.76185,0.7619,797900000.0
2008-03-07 17:55:00,0.7619,0.7624,0.7619,0.7624,784000000.0
2008-03-07 18:00:00,0.7624,0.7626,0.76225,0.7625,1398400002.0
2008-03-07 18:05:00,0.7625,0.76255,0.7621,0.76225,1031400000.0
2008-03-07 18:10:00,0.76225,0.7625,0.762,0.762,1012200000.0
2008-03-07 18:15:00,0.762,0.7624,0.7618,0.7624,798700000.0
2008-03-07 18:20:00,0.76235,0.7625,0.7622,0.7623,1164300000.0
2008-03-07 18:25:00,0.7623,0.7625,0.7621,0.7623,718899999.0
2008-03-07 18:30:00,0.7623,0.7624,0.76145,0.76155,938200000.0
2008-03-07 18:35:00,0.76155,0.76175,0.7614,0.76165,722300000.0
2008-03-07 18:40:00,0.76165,0.7618,0.76145,0.7616,649100000.0
2008-03-07 18:45:00,0.7616,0.762,0.76155,0.762,706000000.0
2008-03-07 18:50:00,0.762,0.762,0.7617,0.7618,825900000.0
2008-03-07 18:55:00,0.7618,0.7618,0.76145,0.7617,965400000.0
2008-03-07 19:00:00,0.7617,0.7619,0.7617,0.76175,679600000.0
2008-03-07 19:05:00,0.76175,0.76185,0.76165,0.7617,718000000.0
2008-03-07 19:10:00,0.7617,0.76195,0.76165,0.7617,985700000.0
2008-03-07 19:15:00,0.7617,0.76195,0.7616,0.76165,2068400000.0
2008-03-07 19:20:00,0.76165,0.7617,0.76105,0.76135,1349199999.0
2008-03-07 19:25:00,0.76135,0.7614,0.76125,0.76135,2711900000.0
2008-03-07 19:30:00,0.76135,0.7615,0.7612,0.7613,764400000.0
2008-03-07 19:35:00,0.7613,0.7615,0.76125,0.7614,638700000.0
2008-03-07 19:40:00,0.7614,0.7614,0.7613,0.76135,643100000.0
2008-03-07 19:45:00,0.76135,0.76155,0.76135,0.76155,563500000.0
2008-03-07 19:50:00,0.76155,0.76165,0.7614,0.7616,544500000.0
2008-03-07 19:55:00,0.7616,0.7619,0.76145,0.7619,588800000.0
2008-03-07 20:00:00,0.76185,0.7621,0.76185,0.76195,614999999.0
2008-03-07 20:05:00,0.76195,0.762,0.76165,0.76175,879400000.0
2008-03-07 20:10:00,0.76175,0.76175,0.7612,0.7612,1183900000.0
2008-03-07 20:15:00,0.7612,0.7612,0.761,0.761,722700000.0
2008-03-07 20:20:00,0.761,0.76105,0.76085,0.7609,1093900000.0
2008-03-07 20:25:00,0.7609,0.7611,0.76085,0.761,585000000.0
2008-03-07 20:30:00,0.761,0.7611,0.7608,0.7608,560200000.0
2008-03-07 20:35:00,0.7608,0.7609,0.7608,0.7609,2593500000.0
2008-03-07 20:40:00,0.7609,0.761,0.7609,0.76095,1036500000.0
2008-03-07 20:45:00,0.76095,0.76105,0.7609,0.761,561500000.0
2008-03-07 20:50:00,0.761,0.7611,0.76095,0.7611,398100000.0
2008-03-07 20:55:00,0.7611,0.76115,0.76095,0.76115,713400000.0
2008-03-07 21:00:00,0.76115,0.76145,0.76105,0.7613,570600000.0
2008-03-07 21:05:00,0.7613,0.76165,0.7613,0.7615,708500000.0
2008-03-07 21:10:00,0.7615,0.76175,0.7615,0.7617,562800000.0
2008-03-07 21:15:00,0.7617,0.7618,0.76165,0.76175,651200000.0
2008-03-07 21:20:00,0.76175,0.76175,0.7615,0.76165,1640200000.0
2008-03-07 21:25:00,0.76165,0.7617,0.76145,0.76155,568500000.0
2008-03-07 21:30:00,0.76155,0.76165,0.7615,0.7615,556500000.0
2008-03-07 21:35:00,0.7615,0.76225,0.7615,0.7622,607700000.0
2008-03-07 21:40:00,0.7622,0.76235,0.7622,0.7623,642300000.0
2008-03-07 21:45:00,0.7623,0.7623,0.762,0.76205,2594300008.0
2008-03-07 21:50:00,0.76205,0.76205,0.76175,0.76175,1858400000.0
2008-03-07 21:55:00,0.7617,0.76185,0.7616,0.7617,3006600006.0
2008-03-07 22:00:00,0.7617,0.7618,0.7614,0.7615,5094600011.0
2008-03-07 22:05:00,0.7615,0.7618,0.76145,0.7618,3776399996.0
2008-03-07 22:10:00,0.7616,0.76175,0.76155,0.7616,1378800000.0
2008-03-07 22:15:00,0.7616,0.7618,0.7615,0.7618,3613500032.0
2008-03-07 22:20:00,0.7619,0.762,0.7618,0.7618,3056200000.0
2008-03-07 22:25:00,0.7615,0.7619,0.7615,0.7616,1857600000.0
2008-03-07 22:30:00,0.7616,0.7617,0.76145,0.76155,1864399989.0
2008-03-07 22:35:00,0.76155,0.76165,0.76145,0.7616,3673800000.0
2008-03-07 22:40:00,0.7616,0.7617,0.7615,0.7615,2338700000.0
2008-03-07 22:45:00,0.7615,0.7618,0.7615,0.7615,3064800000.0
2008-03-07 22:50:00,0.7615,0.762,0.7614,0.76155,3018999998.0
2008-03-07 22:55:00,0.76155,0.76175,0.7615,0.76175,534300000.0
2008-03-07 23:00:00,0.76175,0.76175,0.76159,0.7617,4594800000.0
2008-03-07 23:05:00,0.7617,0.76179,0.7616,0.7617,5570500000.0
2008-03-07 23:10:00,0.76172,0.76179,0.76167,0.76167,5525700000.0
2008-03-07 23:15:00,0.76165,0.76179,0.76164,0.76164,5632000000.0
2008-03-07 23:20:00,0.76165,0.76189,0.76164,0.76174,5568400000.0
2008-03-07 23:25:00,0.76171,0.76181,0.76163,0.76173,5480400000.0
2008-03-07 23:30:00,0.7617,0.76177,0.76151,0.76155,5446000000.0
2008-03-07 23:35:00,0.76155,0.76172,0.76134,0.76134,5470200000.0
2008-03-07 23:40:00,0.76133,0.76153,0.76133,0.76153,5562700000.0
2008-03-07 23:45:00,0.76147,0.76188,0.76146,0.76186,5588600000.0
2008-03-07 23:50:00,0.76189,0.76202,0.76177,0.76195,5585400000.0
2008-03-07 23:55:00,0.76201,0.76255,0.76201,0.76235,5593200000.0
2008-03-09 23:00:00,0.76229,0.76232,0.7615,0.76157,5685800000.0
2008-03-09 23:05:00,0.76169,0.76202,0.76147,0.76152,5531500000.0
2008-03-09 23:10:00,0.76173,0.76194,0.7615,0.76157,5633500000.0
2008-03-09 23:15:00,0.76138,0.76163,0.76131,0.76147,5424200000.0
2008-03-09 23:20:00,0.76169,0.76169,0.76133,0.76148,5523900000.0
2008-03-09 23:25:00,0.76155,0.76159,0.76137,0.7615,5572700000.0
2008-03-09 23:30:00,0.76162,0.76164,0.76132,0.76141,5636700000.0
2008-03-09 23:35:00,0.76147,0.76159,0.76129,0.7615,5517600000.0
2008-03-09 23:40:00,0.76167,0.76167,0.76136,0.76152,5534200000.0
2008-03-09 23:45:00,0.7616,0.76177,0.76147,0.76153,5589800000.0
2008-03-09 23:50:00,0.76159,0.76169,0.7614,0.76154,5628500000.0
2008-03-09 23:55:00,0.76153,0.76169,0.76147,0.76155,5528700000.0
2008-03-10 00:00:00,0.76156,0.7623,0.76139,0.7623,7558100000.0
2008-03-10 00:05:00,0.76145,0.76155,0.76145,0.76155,2681200000.0
2008-03-10 00:10:00,0.76155,0.7616,0.7615,0.7616,3519099834.0
2008-03-10 00:15:00,0.7616,0.7621,0.7616,0.76205,3173900004.0
2008-03-10 00:20:00,0.76205,0.7623,0.76205,0.7621,1929900000.0
2008-03-10 00:25:00,0.7621,0.7623,0.76205,0.7623,4234799982.0
2008-03-10 00:30:00,0.7623,0.76245,0.7619,0.7621,3408799963.0
2008-03-10 00:35:00,0.7621,0.7623,0.7618,0.762,3210299998.0
2008-03-10 00:40:00,0.762,0.76205,0.7617,0.7617,3652799984.0
2008-03-10 00:45:00,0.7617,0.7626,0.7617,0.7624,4343299903.0
2008-03-10 00:50:00,0.7624,0.7625,0.7622,0.7623,4210299999.0
2008-03-10 00:55:00,0.7623,0.7624,0.76205,0.7621,4852999999.0
2008-03-10 01:00:00,0.7621,0.7622,0.76205,0.76215,1428200000.0
2008-03-10 01:05:00,0.76215,0.7624,0.762,0.7622,975200000.0
2008-03-10 01:10:00,0.7622,0.7623,0.7622,0.7623,906200000.0
2008-03-10 01:15:00,0.7623,0.7625,0.7623,0.7625,842700000.0
2008-03-10 01:20:00,0.7625,0.7625,0.762,0.7621,2971999999.0
2008-03-10 01:25:00,0.7621,0.76235,0.7621,0.7623,3877599968.0
2008-03-10 01:30:00,0.7623,0.7626,0.7622,0.76245,2334000000.0
2008-03-10 01:35:00,0.76245,0.76275,0.76245,0.7626,2926200000.0
2008-03-10 01:40:00,0.7626,0.7627,0.76255,0.7627,3844400000.0
2008-03-10 01:45:00,0.7627,0.7627,0.7623,0.7625,2981600000.0
2008-03-10 01:50:00,0.7625,0.7625,0.7621,0.76245,2347900001.0
2008-03-10 01:55:00,0.76245,0.76245,0.7622,0.76235,3835100000.0
2008-03-10 02:00:00,0.76235,0.76235,0.76185,0.762,2901799987.0
2008-03-10 02:05:00,0.7621,0.76215,0.7619,0.7619,6656500000.0
2008-03-10 02:10:00,0.7618,0.762,0.7614,0.7619,6655600079.0
2008-03-10 02:15:00,0.7619,0.7619,0.7619,0.7619,8296700000.0
2008-03-10 02:20:00,0.7619,0.7619,0.7618,0.7619,6644900000.0
2008-03-10 02:25:00,0.7619,0.7619,0.7619,0.7619,5728900000.0
2008-03-10 02:30:00,0.7614,0.7618,0.7614,0.76175,5171000009.0
2008-03-10 02:35:00,0.76175,0.76175,0.7613,0.7613,8122300035.0
2008-03-10 02:40:00,0.7613,0.7615,0.7613,0.7615,1532700009.0
2008-03-10 02:45:00,0.7615,0.7618,0.7612,0.7618,5201699975.0
2008-03-10 02:50:00,0.7617,0.7618,0.7614,0.7616,4689799958.0
2008-03-10 02:55:00,0.7616,0.7616,0.7614,0.7616,6200599999.0
2008-03-10 03:00:00,0.7616,0.7616,0.7615,0.7615,8095499993.0
2008-03-10 03:05:00,0.7617,0.7619,0.7615,0.7619,9332199998.0
2008-03-10 03:10:00,0.7615,0.762,0.76145,0.7615,7582400008.0
2008-03-10 03:15:00,0.7615,0.7618,0.76145,0.7618,799200000.0
2008-03-10 03:20:00,0.7618,0.7618,0.7615,0.7616,4938800000.0
2008-03-10 03:25:00,0.7616,0.76165,0.7616,0.76165,8804400000.0
2008-03-10 03:30:00,0.76165,0.76165,0.76165,0.76165,608400000.0
2008-03-10 03:35:00,0.76165,0.76175,0.76165,0.76175,781000000.0
2008-03-10 03:40:00,0.76175,0.76175,0.7615,0.7615,1593100000.0
2008-03-10 03:45:00,0.7617,0.7618,0.7616,0.7618,4126200000.0
2008-03-10 03:50:00,0.7618,0.7618,0.76155,0.7616,6401400219.0
2008-03-10 03:55:00,0.7617,0.7617,0.7615,0.7617,8250300047.0
2008-03-10 04:00:00,0.7617,0.7622,0.76155,0.7621,5150199950.0
2008-03-10 04:05:00,0.762,0.7622,0.76165,0.7622,5283399982.0
2008-03-10 04:10:00,0.7621,0.7622,0.7618,0.7619,5814600006.0
2008-03-10 04:15:00,0.7619,0.762,0.7619,0.76195,1932799999.0
2008-03-10 04:20:00,0.76215,0.7622,0.762,0.762,4710300024.0
2008-03-10 04:25:00,0.762,0.762,0.7619,0.7619,5521600000.0
2008-03-10 04:30:00,0.762,0.7621,0.76165,0.7618,4343400033.0
2008-03-10 04:35:00,0.762,0.7621,0.76165,0.76165,1970000000.0
2008-03-10 04:40:00,0.76165,0.7621,0.76165,0.7621,2620500002.0
2008-03-10 04:45:00,0.7617,0.7617,0.7617,0.7617,5125700000.0
2008-03-10 04:50:00,0.7617,0.7621,0.7617,0.762,6212300002.0
2008-03-10 04:55:00,0.76175,0.762,0.76175,0.762,5289399998.0
2008-03-10 05:00:00,0.7618,0.7622,0.7617,0.7621,6320900000.0
2008-03-10 05:05:00,0.7621,0.7622,0.76205,0.7622,7839900000.0
2008-03-10 05:10:00,0.7622,0.7622,0.762,0.762,7274200118.0
2008-03-10 05:15:00,0.7621,0.7622,0.7619,0.7622,2681300000.0
2008-03-10 05:20:00,0.7622,0.7622,0.76205,0.7621,3613399999.0
2008-03-10 05:25:00,0.7621,0.76215,0.7621,0.7621,5685900000.0
2008-03-10 05:30:00,0.7621,0.7621,0.76205,0.7621,4195700000.0
2008-03-10 05:35:00,0.7621,0.7621,0.762,0.762,5271700000.0
2008-03-10 05:40:00,0.762,0.762,0.7619,0.762,6213700000.0
2008-03-10 05:45:00,0.762,0.762,0.7619,0.7619,6874600000.0
2008-03-10 05:50:00,0.7619,0.762,0.7619,0.762,4657400000.0
2008-03-10 05:55:00,0.762,0.7621,0.7619,0.762,5235100000.0
2008-03-10 06:00:00,0.762,0.76205,0.76185,0.762,3989300000.0
2008-03-10 06:05:00,0.762,0.762,0.7619,0.762,4747600000.0
2008-03-10 06:10:00,0.762,0.7621,0.762,0.762,3368300000.0
2008-03-10 06:15:00,0.762,0.7621,0.76185,0.76195,4709300000.0
2008-03-10 06:20:00,0.76195,0.762,0.76185,0.7619,4792100000.0
2008-03-10 06:25:00,0.7619,0.7619,0.7617,0.7617,6099100000.0
2008-03-10 06:30:00,0.7617,0.7617,0.7615,0.7616,5701900000.0
2008-03-10 06:35:00,0.7616,0.76165,0.7615,0.76165,4826800000.0
2008-03-10 06:40:00,0.76165,0.76165,0.76165,0.76165,1507200000.0
2008-03-10 06:45:00,0.76165,0.76165,0.76165,0.76165,220600000.0
2008-03-10 06:50:00,0.76165,0.7617,0.76165,0.7617,3813400000.0
2008-03-10 06:55:00,0.7617,0.7617,0.7617,0.7617,804000000.0
2008-03-10 07:00:00,0.7617,0.76175,0.7617,0.76175,992900000.0
2008-03-10 07:05:00,0.76175,0.76185,0.76155,0.7616,2370900000.0
2008-03-10 07:10:00,0.7619,0.7623,0.76165,0.76175,8615500000.0
2008-03-10 07:15:00,0.76175,0.7621,0.76165,0.76175,7137400000.0
2008-03-10 07:20:00,0.76175,0.7622,0.76175,0.762,9366000000.0
2008-03-10 07:25:00,0.7619,0.7622,0.76175,0.7619,8014800001.0
2008-03-10 07:30:00,0.7619,0.7623,0.7618,0.7622,4759300000.0
2008-03-10 07:35:00,0.76175,0.7623,0.7616,0.7622,7317500000.0
2008-03-10 07:40:00,0.7618,0.7623,0.7617,0.7622,5168100000.0
2008-03-10 07:45:00,0.76185,0.7623,0.76185,0.7621,8315999992.0
2008-03-10 07:50:00,0.7625,0.7625,0.76205,0.7621,6386400000.0
2008-03-10 07:55:00,0.7621,0.7625,0.7618,0.7624,3671100000.0
2008-03-10 08:00:00,0.7616,0.76185,0.7616,0.76175,3653200000.0
2008-03-10 08:05:00,0.76175,0.7631,0.76175,0.763,6232500000.0
2008-03-10 08:10:00,0.7631,0.7634,0.762,0.76225,7730000000.0
2008-03-10 08:15:00,0.76225,0.7634,0.76195,0.7634,5622100000.0
2008-03-10 08:20:00,0.7633,0.7633,0.76205,0.7621,8533200000.0
2008-03-10 08:25:00,0.7633,0.7636,0.7632,0.7635,8932000000.0
2008-03-10 08:30:00,0.7621,0.763,0.7621,0.76225,9648700000.0
2008-03-10 08:35:00,0.76225,0.76235,0.7622,0.76225,7608300000.0
2008-03-10 08:40:00,0.76225,0.7624,0.7621,0.7622,6421099999.0
2008-03-10 08:45:00,0.7622,0.7624,0.7619,0.7624,3211000000.0
2008-03-10 08:50:00,0.7624,0.7627,0.76235,0.7624,4106899990.0
2008-03-10 08:55:00,0.7624,0.7625,0.76205,0.7624,2240399999.0
2008-03-10 09:00:00,0.7625,0.7628,0.76235,0.76275,1299399998.0
2008-03-10 09:05:00,0.76275,0.7632,0.7627,0.76315,764000000.0
2008-03-10 09:10:00,0.76315,0.7635,0.7631,0.76325,3807299980.0
2008-03-10 09:15:00,0.76325,0.76355,0.763,0.7634,2100299999.0
2008-03-10 09:20:00,0.7634,0.7634,0.7632,0.76335,2412700000.0
2008-03-10 09:25:00,0.76335,0.7636,0.7633,0.7635,517324999.0
2008-03-10 09:30:00,0.7635,0.7635,0.76285,0.7629,710700000.0
2008-03-10 09:35:00,0.7629,0.76295,0.76235,0.76235,600800000.0
2008-03-10 09:40:00,0.76235,0.76235,0.762,0.76225,941800000.0
2008-03-10 09:45:00,0.76225,0.7625,0.7622,0.76225,870500000.0
2008-03-10 09:50:00,0.76225,0.7625,0.7621,0.76225,665699999.0
2008-03-10 09:55:00,0.76225,0.76235,0.7621,0.7623,708400000.0
2008-03-10 10:00:00,0.7623,0.7624,0.7621,0.76215,418000000.0
2008-03-10 10:05:00,0.7621,0.7625,0.7621,0.7624,588200000.0
2008-03-10 10:10:00,0.7624,0.7627,0.7623,0.76255,559400000.0
2008-03-10 10:15:00,0.76255,0.7626,0.7624,0.7625,656400000.0
2008-03-10 10:20:00,0.7625,0.7625,0.7622,0.7622,822700000.0
2008-03-10 10:25:00,0.7622,0.7623,0.7622,0.7622,556600000.0
2008-03-10 10:30:00,0.7622,0.7622,0.7618,0.7619,1348700001.0
2008-03-10 10:35:00,0.7619,0.76215,0.7619,0.76195,647500000.0
2008-03-10 10:40:00,0.76195,0.7622,0.76185,0.7622,1033500000.0
2008-03-10 10:45:00,0.7622,0.7623,0.76185,0.7622,3559400000.0
2008-03-10 10:50:00,0.7622,0.7625,0.7622,0.7624,3694700000.0
2008-03-10 10:55:00,0.7624,0.7625,0.7621,0.7623,1933300000.0
2008-03-10 11:00:00,0.7623,0.7623,0.76185,0.76195,1862100000.0
2008-03-10 11:05:00,0.76195,0.7621,0.7619,0.762,1961600000.0
2008-03-10 11:10:00,0.762,0.7622,0.76195,0.7622,2564900000.0
2008-03-10 11:15:00,0.7622,0.76235,0.762,0.76235,2818499998.0
2008-03-10 11:20:00,0.7623,0.7624,0.7621,0.76215,3787000000.0
2008-03-10 11:25:00,0.76215,0.7622,0.7618,0.7618,2785300000.0
2008-03-10 11:30:00,0.7618,0.76185,0.7611,0.7613,3129100003.0
2008-03-10 11:35:00,0.7613,0.76145,0.7613,0.7613,2477200000.0
2008-03-10 11:40:00,0.7613,0.7615,0.7613,0.7615,1579900000.0
2008-03-10 11:45:00,0.7615,0.7616,0.7613,0.76145,1736699986.0
2008-03-10 11:50:00,0.76145,0.7616,0.7614,0.7615,1028900000.0
2008-03-10 11:55:00,0.7615,0.76165,0.76145,0.7616,417700000.0
2008-03-10 12:00:00,0.7616,0.76165,0.76145,0.7615,490600000.0
2008-03-10 12:05:00,0.7615,0.7615,0.7613,0.7614,766900000.0
2008-03-10 12:10:00,0.7614,0.7614,0.76125,0.7614,576500000.0
2008-03-10 12:15:00,0.7614,0.7614,0.76135,0.7614,472800000.0
2008-03-10 12:20:00,0.7614,0.76145,0.76065,0.7607,688200000.0
2008-03-10 12:25:00,0.7607,0.76075,0.76035,0.76075,674500000.0
2008-03-10 12:30:00,0.76075,0.7608,0.7606,0.7606,563300000.0
2008-03-10 12:35:00,0.7606,0.7606,0.76035,0.7606,1162600000.0
2008-03-10 12:40:00,0.7606,0.7608,0.7606,0.7607,513100000.0
2008-03-10 12:45:00,0.7607,0.7607,0.76035,0.7604,642600000.0
2008-03-10 12:50:00,0.7604,0.76085,0.7604,0.76075,626900000.0
2008-03-10 12:55:00,0.76075,0.7608,0.7606,0.7607,1120200000.0
2008-03-10 13:00:00,0.7607,0.76115,0.76065,0.76115,649000000.0
2008-03-10 13:05:00,0.76115,0.7612,0.76105,0.7611,909600000.0
2008-03-10 13:10:00,0.7611,0.7611,0.76055,0.76065,889400000.0
2008-03-10 13:15:00,0.76065,0.76075,0.76055,0.76065,509700000.0
2008-03-10 13:20:00,0.76065,0.76105,0.76045,0.76055,922200000.0
2008-03-10 13:25:00,0.76055,0.7607,0.7602,0.76055,2001700000.0
2008-03-10 13:30:00,0.76055,0.7608,0.7603,0.7603,1936100000.0
2008-03-10 13:35:00,0.7603,0.7603,0.75975,0.7598,3101900000.0
2008-03-10 13:40:00,0.75985,0.75985,0.75955,0.7596,819899999.0
2008-03-10 13:45:00,0.7596,0.75995,0.7596,0.7599,1818500000.0
2008-03-10 13:50:00,0.7599,0.7604,0.7599,0.76015,1970700000.0
2008-03-10 13:55:00,0.76015,0.7605,0.76005,0.7605,2413900000.0
2008-03-10 14:00:00,0.76045,0.7608,0.7604,0.7607,1041400000.0
2008-03-10 14:05:00,0.7607,0.7609,0.7604,0.76055,734200000.0
2008-03-10 14:10:00,0.76055,0.7607,0.7604,0.7606,733700000.0
2008-03-10 14:15:00,0.7606,0.761,0.7605,0.7609,516800000.0
2008-03-10 14:20:00,0.7609,0.7609,0.7606,0.7607,538400000.0
2008-03-10 14:25:00,0.7607,0.76075,0.7605,0.76065,717400000.0
2008-03-10 14:30:00,0.76065,0.76065,0.75985,0.7602,1761899998.0
2008-03-10 14:35:00,0.7602,0.7603,0.7598,0.7602,1077000000.0
2008-03-10 14:40:00,0.7602,0.76045,0.76005,0.7603,758700000.0
2008-03-10 14:45:00,0.7603,0.76035,0.7602,0.76025,601900000.0
2008-03-10 14:50:00,0.76025,0.76055,0.7602,0.76045,627000000.0
2008-03-10 14:55:00,0.76045,0.7606,0.7604,0.7606,2193900000.0
2008-03-10 15:00:00,0.7606,0.76075,0.7605,0.7606,519900000.0
2008-03-10 15:05:00,0.7606,0.7607,0.7605,0.76055,776400000.0
2008-03-10 15:10:00,0.76055,0.7606,0.76035,0.7604,979300000.0
2008-03-10 15:15:00,0.7604,0.76045,0.7603,0.7603,754200000.0
2008-03-10 15:20:00,0.7603,0.7605,0.7603,0.7604,1110400000.0
2008-03-10 15:25:00,0.7604,0.76065,0.7604,0.7605,782800000.0
2008-03-10 15:30:00,0.7605,0.7607,0.76045,0.7605,506300000.0
2008-03-10 15:35:00,0.7605,0.7607,0.7605,0.7606,886350000.0
2008-03-10 15:40:00,0.7606,0.7607,0.7604,0.7606,762850000.0
2008-03-10 15:45:00,0.7606,0.7606,0.7602,0.7603,942000000.0
2008-03-10 15:50:00,0.7603,0.7605,0.76025,0.7604,606100000.0
2008-03-10 15:55:00,0.7604,0.7607,0.76035,0.7604,1057900000.0
2008-03-10 16:00:00,0.7604,0.7607,0.7604,0.7606,1173199997.0
2008-03-10 16:05:00,0.76065,0.76105,0.7606,0.7609,840400000.0
2008-03-10 16:10:00,0.7609,0.7611,0.76085,0.7611,1819000000.0
2008-03-10 16:15:00,0.7611,0.7614,0.76105,0.76115,977000000.0
2008-03-10 16:20:00,0.7612,0.7614,0.7611,0.7612,1714700000.0
2008-03-10 16:25:00,0.7612,0.7613,0.76105,0.76125,1281099999.0
2008-03-10 16:30:00,0.76125,0.7616,0.7611,0.7616,1671300000.0
2008-03-10 16:35:00,0.7616,0.76165,0.76135,0.7614,750300000.0
2008-03-10 16:40:00,0.7614,0.76155,0.7613,0.7615,655100000.0
2008-03-10 16:45:00,0.7615,0.7619,0.76135,0.7617,801400000.0
2008-03-10 16:50:00,0.7617,0.7617,0.76145,0.7615,798100000.0
2008-03-10 16:55:00,0.7615,0.76165,0.7615,0.76165,817400000.0
2008-03-10 17:00:00,0.76165,0.7617,0.7614,0.76155,1207799994.0
2008-03-10 17:05:00,0.76155,0.7616,0.76145,0.7616,1043999996.0
2008-03-10 17:10:00,0.7616,0.7618,0.76155,0.7618,1902200012.0
2008-03-10 17:15:00,0.7618,0.762,0.7616,0.7617,1145800002.0
2008-03-10 17:20:00,0.7617,0.7618,0.7616,0.7617,1218699993.0
2008-03-10 17:25:00,0.7617,0.76245,0.76165,0.76245,1119800000.0
2008-03-10 17:30:00,0.76245,0.7627,0.7623,0.76245,1006700001.0
2008-03-10 17:35:00,0.76245,0.7625,0.7621,0.76215,607900000.0
2008-03-10 17:40:00,0.76215,0.76235,0.7621,0.7622,569500000.0
2008-03-10 17:45:00,0.7622,0.76235,0.7619,0.762,942400000.0
2008-03-10 17:50:00,0.762,0.76205,0.76165,0.76185,1059400000.0
2008-03-10 17:55:00,0.76185,0.7621,0.7618,0.7621,496700000.0
2008-03-10 18:00:00,0.7621,0.7624,0.7621,0.7623,533100000.0
2008-03-10 18:05:00,0.7623,0.76255,0.76205,0.7622,578500000.0
2008-03-10 18:10:00,0.7622,0.7623,0.7619,0.762,1336400001.0
2008-03-10 18:15:00,0.762,0.7622,0.7618,0.76205,686800000.0
2008-03-10 18:20:00,0.76205,0.7624,0.7619,0.7621,931700000.0
2008-03-10 18:25:00,0.7621,0.76225,0.7619,0.76195,846500000.0
2008-03-10 18:30:00,0.76195,0.7625,0.7619,0.7625,638000000.0
2008-03-10 18:35:00,0.7625,0.7626,0.7623,0.7623,923900000.0
2008-03-10 18:40:00,0.7623,0.7627,0.76225,0.76265,735300000.0
2008-03-10 18:45:00,0.76265,0.7628,0.7625,0.76275,470400000.0
2008-03-10 18:50:00,0.76275,0.763,0.7627,0.76285,507300000.0
2008-03-10 18:55:00,0.76285,0.7632,0.76285,0.7631,506100000.0
2008-03-10 19:00:00,0.7631,0.7631,0.7626,0.76265,876100000.0
2008-03-10 19:05:00,0.76265,0.76265,0.7625,0.7626,1159800000.0
2008-03-10 19:10:00,0.7626,0.76265,0.7625,0.76255,1191100000.0
2008-03-10 19:15:00,0.76255,0.7626,0.7624,0.7624,2786000000.0
2008-03-10 19:20:00,0.7624,0.7625,0.7624,0.7625,1150300000.0
2008-03-10 19:25:00,0.7625,0.7625,0.7624,0.7625,2790000000.0
2008-03-10 19:30:00,0.7625,0.7625,0.7623,0.7625,1159000000.0
2008-03-10 19:35:00,0.7625,0.7625,0.76225,0.76235,1648900000.0
2008-03-10 19:40:00,0.76235,0.7624,0.76225,0.76235,530900000.0
2008-03-10 19:45:00,0.76235,0.76245,0.7622,0.76245,1259800000.0
2008-03-10 19:50:00,0.76245,0.76245,0.76215,0.7622,1248300000.0
2008-03-10 19:55:00,0.7622,0.7623,0.7621,0.7621,1505300000.0
2008-03-10 20:00:00,0.7621,0.7622,0.7621,0.76215,1182100000.0
2008-03-10 20:05:00,0.76215,0.7624,0.76215,0.76235,515200000.0
2008-03-10 20:10:00,0.76235,0.76285,0.7623,0.7625,907200000.0
2008-03-10 20:15:00,0.7625,0.76285,0.7624,0.76285,2179700000.0
2008-03-10 20:20:00,0.76285,0.7632,0.76275,0.76305,485100000.0
2008-03-10 20:25:00,0.76305,0.76325,0.76295,0.76305,705100000.0
2008-03-10 20:30:00,0.76305,0.76305,0.7628,0.763,725100000.0
2008-03-10 20:35:00,0.763,0.76315,0.76295,0.76305,774300000.0
2008-03-10 20:40:00,0.76305,0.7632,0.76295,0.7631,581600000.0
2008-03-10 20:45:00,0.7631,0.76345,0.76295,0.7634,1824600000.0
2008-03-10 20:50:00,0.7634,0.76385,0.7634,0.76375,880900000.0
2008-03-10 20:55:00,0.76375,0.7638,0.76365,0.76375,509500000.0
2008-03-10 21:00:00,0.76375,0.76375,0.7635,0.7635,2978000000.0
2008-03-10 21:05:00,0.7635,0.76355,0.7635,0.7635,5659800000.0
2008-03-10 21:10:00,0.7635,0.7638,0.7635,0.7637,2896400000.0
2008-03-10 21:15:00,0.7637,0.7637,0.76345,0.7635,2919500000.0
2008-03-10 21:20:00,0.7635,0.7637,0.7635,0.76355,2439000000.0
2008-03-10 21:25:00,0.76355,0.7636,0.7635,0.76355,1759200000.0
2008-03-10 21:30:00,0.76355,0.7637,0.7635,0.7637,597600000.0
2008-03-10 21:35:00,0.7637,0.7638,0.7635,0.7635,810800000.0
2008-03-10 21:40:00,0.7635,0.7636,0.7633,0.7634,382200000.0
2008-03-10 21:45:00,0.7634,0.7634,0.7633,0.76335,3800400000.0
2008-03-10 21:50:00,0.76335,0.7636,0.76335,0.7636,5394600000.0
2008-03-10 21:55:00,0.7636,0.7639,0.7636,0.7639,3965500000.0
2008-03-10 22:00:00,0.7639,0.7639,0.76355,0.7636,2143650000.0
2008-03-10 22:05:00,0.7636,0.7638,0.76355,0.7636,1297900000.0
2008-03-10 22:10:00,0.7636,0.76365,0.76355,0.7636,2422000000.0
2008-03-10 22:15:00,0.7636,0.7637,0.7635,0.76355,678600000.0
2008-03-10 22:20:00,0.76355,0.76355,0.7634,0.7634,1464300000.0
2008-03-10 22:25:00,0.7634,0.7636,0.7634,0.7635,378000000.0
2008-03-10 22:30:00,0.7635,0.7636,0.7634,0.7635,833200000.0
2008-03-10 22:35:00,0.7635,0.76355,0.7634,0.76355,1759000000.0
2008-03-10 22:40:00,0.76355,0.76355,0.76345,0.7635,943200000.0
2008-03-10 22:45:00,0.7635,0.76355,0.7634,0.7635,554900000.0
2008-03-10 22:50:00,0.7635,0.76355,0.7635,0.76355,2816400000.0
2008-03-10 22:55:00,0.76355,0.7637,0.7635,0.7636,2905599998.0
2008-03-10 23:00:00,0.7636,0.7636,0.76325,0.7634,2749200000.0
2008-03-10 23:05:00,0.7634,0.7636,0.7634,0.76355,406600000.0
2008-03-10 23:10:00,0.76355,0.7636,0.7634,0.7635,1704300000.0
2008-03-10 23:15:00,0.7635,0.76355,0.7635,0.76355,5140000000.0
2008-03-10 23:20:00,0.76355,0.76355,0.7634,0.76345,8701000000.0
2008-03-10 23:25:00,0.76345,0.7636,0.7634,0.7635,7341700000.0
2008-03-10 23:30:00,0.7635,0.7648,0.7634,0.7635,7206900000.0
2008-03-10 23:35:00,0.7635,0.7639,0.7635,0.7639,3796100000.0
2008-03-10 23:40:00,0.7639,0.7639,0.7638,0.7638,5520900000.0
2008-03-10 23:45:00,0.7638,0.76405,0.7638,0.764,4346500000.0
2008-03-10 23:50:00,0.764,0.765,0.76395,0.7649,4747699998.0
2008-03-10 23:55:00,0.7649,0.7653,0.7649,0.7652,5236800000.0
2008-03-11 00:00:00,0.7652,0.7652,0.7649,0.7651,6177600000.0
2008-03-11 00:05:00,0.7651,0.7653,0.7643,0.7652,6540500000.0
2008-03-11 00:10:00,0.7652,0.7653,0.7652,0.7653,4781200000.0
2008-03-11 00:15:00,0.7653,0.7654,0.7652,0.7652,2945600000.0
2008-03-11 00:20:00,0.7652,0.7653,0.7651,0.7651,4989700000.0
2008-03-11 00:25:00,0.7651,0.7651,0.76475,0.7648,5141700000.0
2008-03-11 00:30:00,0.7648,0.7648,0.76465,0.7647,4934200000.0
2008-03-11 00:35:00,0.7647,0.7647,0.76465,0.7647,6442200000.0
2008-03-11 00:40:00,0.7647,0.7647,0.7645,0.7646,3842400000.0
2008-03-11 00:45:00,0.7646,0.7647,0.7644,0.7645,2271900000.0
2008-03-11 00:50:00,0.7645,0.76465,0.76435,0.76445,3548000000.0
2008-03-11 00:55:00,0.76445,0.7645,0.7641,0.7642,3618200000.0
2008-03-11 01:00:00,0.7642,0.7645,0.76415,0.7645,3253800000.0
2008-03-11 01:05:00,0.7645,0.7645,0.7643,0.7644,4457400000.0
2008-03-11 01:10:00,0.7644,0.7645,0.7644,0.7645,5613800000.0
2008-03-11 01:15:00,0.7645,0.7645,0.7644,0.76445,3745700000.0
2008-03-11 01:20:00,0.76445,0.76445,0.76415,0.76445,2631400000.0
2008-03-11 01:25:00,0.76445,0.7645,0.7643,0.7644,4865500000.0
2008-03-11 01:30:00,0.7644,0.7645,0.7643,0.7643,6464300000.0
2008-03-11 01:35:00,0.7643,0.7644,0.7643,0.7644,5916700000.0
2008-03-11 01:40:00,0.7644,0.7645,0.7644,0.7644,5424400000.0
2008-03-11 01:45:00,0.7644,0.7644,0.7639,0.764,5758400000.0
2008-03-11 01:50:00,0.764,0.764,0.7637,0.7638,3609700000.0
2008-03-11 01:55:00,0.7638,0.76385,0.76345,0.7635,4651300000.0
2008-03-11 02:00:00,0.7635,0.7643,0.7635,0.7643,4920000000.0
2008-03-11 02:05:00,0.7643,0.7643,0.7638,0.7639,6456600000.0
2008-03-11 02:10:00,0.7639,0.764,0.7637,0.76375,5314800000.0
2008-03-11 02:15:00,0.76375,0.7638,0.76375,0.7638,4529200000.0
2008-03-11 02:20:00,0.7638,0.7641,0.7638,0.764,4653600000.0
2008-03-11 02:25:00,0.764,0.7641,0.76385,0.7641,5221800000.0
2008-03-11 02:30:00,0.7641,0.7641,0.76385,0.764,5393700000.0
2008-03-11 02:35:00,0.764,0.764,0.76375,0.7638,4204900000.0
2008-03-11 02:40:00,0.7638,0.76385,0.7637,0.7638,4806300000.0
2008-03-11 02:45:00,0.7638,0.7639,0.76345,0.76345,3504700000.0
2008-03-11 02:50:00,0.76345,0.76385,0.76345,0.7638,4449100000.0
2008-03-11 02:55:00,0.7638,0.7639,0.7638,0.7638,5583100000.0
2008-03-11 03:00:00,0.7638,0.7639,0.7638,0.7639,6311700000.0
2008-03-11 03:05:00,0.7639,0.7641,0.76385,0.7639,5504600000.0
2008-03-11 03:10:00,0.7639,0.765,0.7639,0.765,7970300000.0
2008-03-11 03:15:00,0.76405,0.7649,0.76405,0.7644,7613800000.0
2008-03-11 03:20:00,0.7648,0.7648,0.7643,0.76435,7380400000.0
2008-03-11 03:25:00,0.76435,0.7645,0.7643,0.7644,6205900000.0
2008-03-11 03:30:00,0.7644,0.7646,0.7644,0.7645,7126700000.0
2008-03-11 03:35:00,0.7645,0.7648,0.7645,0.7648,3744300000.0
2008-03-11 03:40:00,0.7648,0.7655,0.76465,0.76475,2810000000.0
2008-03-11 03:45:00,0.76475,0.76475,0.7647,0.7647,1593100000.0
2008-03-11 03:50:00,0.7646,0.76465,0.76455,0.7646,939500000.0
2008-03-11 03:55:00,0.7646,0.7646,0.7644,0.7645,2512400000.0
2008-03-11 04:00:00,0.76455,0.7647,0.76455,0.7647,4808600000.0
2008-03-11 04:05:00,0.7647,0.76475,0.76465,0.76475,2976900000.0
2008-03-11 04:10:00,0.76485,0.76495,0.7648,0.7649,1985800000.0
2008-03-11 04:15:00,0.76485,0.7649,0.7646,0.7647,5978400000.0
2008-03-11 04:20:00,0.7647,0.7649,0.76455,0.7649,4984800000.0
2008-03-11 04:25:00,0.7649,0.7651,0.7649,0.7651,4859800000.0
2008-03-11 04:30:00,0.7651,0.7653,0.7651,0.76525,6358400000.0
2008-03-11 04:35:00,0.76525,0.7656,0.7652,0.7655,6057500000.0
2008-03-11 04:40:00,0.7655,0.76555,0.7654,0.7655,6097700000.0
2008-03-11 04:45:00,0.7655,0.7655,0.7654,0.7654,7045100000.0
2008-03-11 04:50:00,0.7654,0.7654,0.7654,0.7654,6888500000.0
2008-03-11 04:55:00,0.7654,0.7655,0.7654,0.7654,6158500000.0
2008-03-11 05:00:00,0.7654,0.7654,0.7652,0.7652,5406900000.0
2008-03-11 05:05:00,0.7654,0.7655,0.7652,0.7652,1581900000.0
2008-03-11 05:10:00,0.7652,0.7653,0.7652,0.7653,2427100000.0
2008-03-11 05:15:00,0.7653,0.7653,0.76525,0.7653,223000000.0
2008-03-11 05:20:00,0.7653,0.7655,0.7653,0.7655,507000000.0
2008-03-11 05:25:00,0.7655,0.7657,0.76545,0.76545,1134700000.0
2008-03-11 05:30:00,0.76545,0.7657,0.76545,0.7656,668500000.0
2008-03-11 05:35:00,0.7656,0.7656,0.76545,0.7655,1717700000.0
2008-03-11 05:40:00,0.7655,0.7656,0.7655,0.76555,1406300000.0
2008-03-11 05:45:00,0.76555,0.7656,0.7654,0.7655,646000000.0
2008-03-11 05:50:00,0.7655,0.76555,0.7654,0.7655,533800000.0
2008-03-11 05:55:00,0.7655,0.7657,0.7655,0.7656,921500000.0
2008-03-11 06:00:00,0.7656,0.76565,0.7654,0.76545,975600000.0
2008-03-11 06:05:00,0.76545,0.7656,0.7654,0.7655,833600000.0
2008-03-11 06:10:00,0.7655,0.7657,0.76545,0.7655,850800000.0
2008-03-11 06:15:00,0.7655,0.76555,0.7653,0.7654,797800000.0
2008-03-11 06:20:00,0.7654,0.7655,0.7653,0.7654,577200000.0
2008-03-11 06:25:00,0.7654,0.76545,0.7653,0.7653,718200000.0
2008-03-11 06:30:00,0.7653,0.7654,0.7652,0.7653,1526300000.0
2008-03-11 06:35:00,0.7653,0.7655,0.76525,0.7654,814500000.0
2008-03-11 06:40:00,0.7654,0.7656,0.7654,0.7656,1039000000.0
2008-03-11 06:45:00,0.7656,0.7658,0.76555,0.7658,413399999.0
2008-03-11 06:50:00,0.7658,0.7659,0.7654,0.76565,595600000.0
2008-03-11 06:55:00,0.76565,0.7657,0.7653,0.7654,2730600001.0
2008-03-11 07:00:00,0.7654,0.7658,0.76535,0.76575,932100000.0
2008-03-11 07:05:00,0.76575,0.7659,0.7657,0.7657,1211100000.0
2008-03-11 07:10:00,0.7657,0.76595,0.76555,0.7656,1703700000.0
2008-03-11 07:15:00,0.7656,0.7657,0.76525,0.7655,1469100000.0
2008-03-11 07:20:00,0.7655,0.7655,0.7651,0.7652,1927700000.0
2008-03-11 07:25:00,0.7652,0.7656,0.7651,0.7656,1625500000.0
2008-03-11 07:30:00,0.7656,0.7656,0.7652,0.7654,1063600000.0
2008-03-11 07:35:00,0.7654,0.7655,0.76525,0.7653,580200000.0
2008-03-11 07:40:00,0.7653,0.76555,0.76525,0.7654,797600000.0
2008-03-11 07:45:00,0.7654,0.7654,0.76505,0.7652,738900000.0
2008-03-11 07:50:00,0.7652,0.76525,0.765,0.7651,414000000.0
2008-03-11 07:55:00,0.7651,0.7652,0.765,0.765,1271400000.0
2008-03-11 08:00:00,0.765,0.765,0.76455,0.76475,2620900005.0
2008-03-11 08:05:00,0.76475,0.7648,0.76465,0.7647,2084499992.0
2008-03-11 08:10:00,0.7647,0.7648,0.7642,0.76465,1191800001.0
2008-03-11 08:15:00,0.76465,0.7648,0.7644,0.7645,1614800000.0
2008-03-11 08:20:00,0.7645,0.7645,0.764,0.764,1174200000.0
2008-03-11 08:25:00,0.764,0.7641,0.76385,0.7641,2411499998.0
2008-03-11 08:30:00,0.7641,0.7652,0.764,0.7651,3487900000.0
2008-03-11 08:35:00,0.7644,0.7647,0.76405,0.7645,6546100004.0
2008-03-11 08:40:00,0.7645,0.76475,0.7645,0.7647,4327899971.0
2008-03-11 08:45:00,0.7647,0.7648,0.76465,0.7648,1606299998.0
2008-03-11 08:50:00,0.7648,0.765,0.7647,0.765,3097700000.0
2008-03-11 08:55:00,0.7647,0.7649,0.7647,0.7648,2845200000.0
2008-03-11 09:00:00,0.7648,0.76585,0.7648,0.7658,832099999.0
2008-03-11 09:05:00,0.7658,0.7659,0.7655,0.7657,1621300000.0
2008-03-11 09:10:00,0.7657,0.7659,0.76565,0.7658,745500000.0
2008-03-11 09:15:00,0.7658,0.7658,0.7652,0.7654,2356500000.0
2008-03-11 09:20:00,0.7654,0.76555,0.7652,0.7652,2488500000.0
2008-03-11 09:25:00,0.7652,0.76535,0.7651,0.7653,623800000.0
2008-03-11 09:30:00,0.7653,0.7653,0.7651,0.7651,922400000.0
2008-03-11 09:35:00,0.7651,0.7653,0.76505,0.7652,1293000000.0
2008-03-11 09:40:00,0.7652,0.7652,0.7648,0.7649,1077199998.0
2008-03-11 09:45:00,0.7649,0.76505,0.7646,0.7646,918400000.0
2008-03-11 09:50:00,0.7646,0.765,0.7645,0.76495,1075500000.0
2008-03-11 09:55:00,0.765,0.76515,0.76475,0.76475,2696900000.0
2008-03-11 10:00:00,0.76475,0.7649,0.7643,0.7644,4410299995.0
2008-03-11 10:05:00,0.7644,0.76455,0.7643,0.7644,3445000000.0
2008-03-11 10:10:00,0.76445,0.7645,0.7642,0.76425,4860200018.0
2008-03-11 10:15:00,0.76425,0.7643,0.76395,0.7641,4623100005.0
2008-03-11 10:20:00,0.7641,0.76445,0.76405,0.76445,3549499999.0
2008-03-11 10:25:00,0.76445,0.76455,0.76435,0.76435,1670600000.0
2008-03-11 10:30:00,0.7644,0.76445,0.7642,0.76435,5995500002.0
2008-03-11 10:35:00,0.76435,0.76455,0.7643,0.7645,2268699996.0
2008-03-11 10:40:00,0.7645,0.7646,0.76435,0.7644,2477099999.0
2008-03-11 10:45:00,0.7644,0.76445,0.7643,0.7644,2784200000.0
2008-03-11 10:50:00,0.7644,0.7646,0.764,0.7641,3239800000.0
2008-03-11 10:55:00,0.7641,0.7644,0.764,0.7642,2033700000.0
2008-03-11 11:00:00,0.7642,0.7644,0.7641,0.7643,2093600000.0
2008-03-11 11:05:00,0.7643,0.76485,0.7643,0.7647,924900000.0
2008-03-11 11:10:00,0.7647,0.7649,0.7644,0.76465,2837200000.0
2008-03-11 11:15:00,0.76465,0.7654,0.76465,0.7653,1740400000.0
2008-03-11 11:20:00,0.7653,0.76555,0.7651,0.7651,1623800000.0
2008-03-11 11:25:00,0.7651,0.7652,0.765,0.7651,1998500000.0
2008-03-11 11:30:00,0.7651,0.7652,0.76475,0.765,2726100000.0
2008-03-11 11:35:00,0.765,0.76515,0.7648,0.76495,3033300000.0
2008-03-11 11:40:00,0.76495,0.765,0.76485,0.76495,2519900000.0
2008-03-11 11:45:00,0.76495,0.765,0.7648,0.7648,2458800000.0
2008-03-11 11:50:00,0.7648,0.7649,0.7647,0.7647,1773300000.0
2008-03-11 11:55:00,0.7647,0.76475,0.7643,0.76435,2510599999.0
2008-03-11 12:00:00,0.7668,0.7668,0.76505,0.76525,601150000.0
2008-03-11 12:05:00,0.76525,0.7659,0.76525,0.7656,1008300000.0
2008-03-11 12:10:00,0.7656,0.7657,0.7654,0.7654,2280399999.0
2008-03-11 12:15:00,0.7654,0.76555,0.7652,0.76525,903900000.0
2008-03-11 12:20:00,0.76525,0.7656,0.7651,0.76555,2121300000.0
2008-03-11 12:25:00,0.76555,0.7656,0.7654,0.76545,2652300000.0
2008-03-11 12:30:00,0.76545,0.7661,0.7654,0.7661,1157000000.0
2008-03-11 12:35:00,0.7661,0.76655,0.7661,0.76635,3185300007.0
2008-03-11 12:40:00,0.76635,0.7672,0.7663,0.7668,2547500004.0
2008-03-11 12:45:00,0.76675,0.76695,0.76635,0.7665,1692900000.0
2008-03-11 12:50:00,0.7665,0.7668,0.7664,0.76675,677699999.0
2008-03-11 12:55:00,0.76675,0.7669,0.76665,0.76685,1165900000.0
2008-03-11 13:00:00,0.76685,0.7669,0.7666,0.7667,1084800000.0
2008-03-11 13:05:00,0.7667,0.7668,0.7665,0.76655,1298200000.0
2008-03-11 13:10:00,0.76655,0.7666,0.7663,0.7663,1036200000.0
2008-03-11 13:15:00,0.7663,0.7664,0.7662,0.7663,667800000.0
2008-03-11 13:20:00,0.7663,0.7665,0.76625,0.7663,1182800000.0
2008-03-11 13:25:00,0.7663,0.7667,0.76625,0.7664,2811099998.0
2008-03-11 13:30:00,0.7664,0.7667,0.7664,0.76655,3183000022.0
2008-03-11 13:35:00,0.76655,0.76675,0.76655,0.7666,2274300013.0
2008-03-11 13:40:00,0.7666,0.7669,0.7666,0.7668,1407400001.0
2008-03-11 13:45:00,0.7668,0.7669,0.7667,0.7669,1523199972.0
2008-03-11 13:50:00,0.7669,0.76765,0.76675,0.7676,764400000.0
2008-03-11 13:55:00,0.7676,0.7678,0.7674,0.7674,1435999995.0
2008-03-11 14:00:00,0.7674,0.7674,0.76725,0.7673,876700000.0
2008-03-11 14:05:00,0.7673,0.7673,0.7667,0.7668,884300000.0
2008-03-11 14:10:00,0.7668,0.76695,0.7666,0.7668,844400000.0
2008-03-11 14:15:00,0.7668,0.76695,0.7667,0.7668,431500000.0
2008-03-11 14:20:00,0.7668,0.767,0.7667,0.7668,860099997.0
2008-03-11 14:25:00,0.7668,0.7669,0.7664,0.7664,1147999986.0
2008-03-11 14:30:00,0.7664,0.7669,0.7654,0.7654,2752399994.0
2008-03-11 14:35:00,0.7654,0.76625,0.76495,0.7651,2715599997.0
2008-03-11 14:40:00,0.7651,0.7651,0.76425,0.7647,2427699998.0
2008-03-11 14:45:00,0.7647,0.7649,0.7641,0.7643,2929599995.0
2008-03-11 14:50:00,0.7643,0.76455,0.7637,0.7645,2717749973.0
2008-03-11 14:55:00,0.7645,0.7647,0.764,0.76415,1777700000.0
2008-03-11 15:00:00,0.76415,0.7644,0.764,0.7642,1022700000.0
2008-03-11 15:05:00,0.7642,0.7644,0.76395,0.7643,6276200000.0
2008-03-11 15:10:00,0.7643,0.7648,0.76425,0.7645,594999999.0
2008-03-11 15:15:00,0.7645,0.76465,0.7644,0.7645,1098599999.0
2008-03-11 15:20:00,0.7645,0.76455,0.7643,0.76435,1449200000.0
2008-03-11 15:25:00,0.76435,0.76455,0.7641,0.7643,1452000000.0
2008-03-11 15:30:00,0.7643,0.7643,0.7638,0.76385,609900000.0
2008-03-11 15:35:00,0.76385,0.7639,0.7636,0.7638,1314299988.0
2008-03-11 15:40:00,0.7638,0.764,0.7635,0.76395,789900000.0
2008-03-11 15:45:00,0.76395,0.7641,0.7637,0.7638,728900001.0
2008-03-11 15:50:00,0.7638,0.764,0.7638,0.764,580500000.0
2008-03-11 15:55:00,0.764,0.76415,0.764,0.76405,607000000.0
2008-03-11 16:00:00,0.76405,0.7641,0.7636,0.7636,594800000.0
2008-03-11 16:05:00,0.7636,0.7639,0.7635,0.76385,507800000.0
2008-03-11 16:10:00,0.76385,0.76395,0.7635,0.7638,773200000.0
2008-03-11 16:15:00,0.7638,0.76435,0.7637,0.76415,643200000.0
2008-03-11 16:20:00,0.76415,0.7644,0.764,0.76415,613100000.0
2008-03-11 16:25:00,0.76415,0.7643,0.7636,0.7641,1072500001.0
2008-03-11 16:30:00,0.7641,0.76435,0.76395,0.76415,472800000.0
2008-03-11 16:35:00,0.76415,0.7644,0.7638,0.7642,939600000.0
2008-03-11 16:40:00,0.7642,0.7644,0.764,0.76435,622300000.0
2008-03-11 16:45:00,0.76435,0.76485,0.76425,0.76485,416848752.0
2008-03-11 16:50:00,0.76485,0.7649,0.7642,0.7643,717100000.0
2008-03-11 16:55:00,0.7643,0.7647,0.7638,0.7639,877800000.0
2008-03-11 17:00:00,0.7639,0.7645,0.7638,0.7644,1741999993.0
2008-03-11 17:05:00,0.7644,0.7644,0.764,0.7642,2156700002.0
2008-03-11 17:10:00,0.7642,0.7646,0.76415,0.7642,3750600004.0
2008-03-11 17:15:00,0.76415,0.76485,0.76415,0.76485,2525100005.0
2008-03-11 17:20:00,0.76485,0.7652,0.7646,0.7646,2932400012.0
2008-03-11 17:25:00,0.7646,0.76485,0.7645,0.76475,805900003.0
2008-03-11 17:30:00,0.7647,0.76485,0.7645,0.7647,1105899998.0
2008-03-11 17:35:00,0.7647,0.76495,0.7646,0.76485,509900001.0
2008-03-11 17:40:00,0.76485,0.765,0.76465,0.76475,517199998.0
2008-03-11 17:45:00,0.76475,0.76505,0.7646,0.76485,645300000.0
2008-03-11 17:50:00,0.7649,0.76505,0.76455,0.76475,767200001.0
2008-03-11 17:55:00,0.76475,0.7652,0.7647,0.7649,2379299993.0
2008-03-11 18:00:00,0.7649,0.7649,0.7644,0.7648,1619900001.0
2008-03-11 18:05:00,0.76475,0.7649,0.76475,0.7649,1173799994.0
2008-03-11 18:10:00,0.7649,0.765,0.76475,0.7648,525000000.0
2008-03-11 18:15:00,0.7648,0.7648,0.76455,0.7648,674100000.0
2008-03-11 18:20:00,0.7648,0.7648,0.7644,0.7645,1288500006.0
2008-03-11 18:25:00,0.7645,0.7647,0.7645,0.7646,1852099999.0
2008-03-11 18:30:00,0.7646,0.7647,0.7645,0.76465,2576800004.0
2008-03-11 18:35:00,0.76465,0.76475,0.76455,0.76475,2211500000.0
2008-03-11 18:40:00,0.76475,0.7649,0.7645,0.7645,1603300003.0
2008-03-11 18:45:00,0.7645,0.76465,0.76425,0.7643,1015600001.0
2008-03-11 18:50:00,0.7643,0.7645,0.764,0.76445,2121799990.0
2008-03-11 18:55:00,0.76445,0.76475,0.7644,0.7645,3054000000.0
2008-03-11 19:00:00,0.7645,0.7646,0.7642,0.7643,2235700001.0
2008-03-11 19:05:00,0.7643,0.7644,0.7642,0.7643,3268300000.0
2008-03-11 19:10:00,0.7643,0.7643,0.7642,0.7643,1308700000.0
2008-03-11 19:15:00,0.7643,0.7644,0.76415,0.7642,1302299990.0
2008-03-11 19:20:00,0.7642,0.76445,0.7641,0.7644,668200000.0
2008-03-11 19:25:00,0.7644,0.7644,0.7643,0.7644,1623400000.0
2008-03-11 19:30:00,0.7644,0.7644,0.7642,0.7643,517900000.0
2008-03-11 19:35:00,0.7643,0.7643,0.76415,0.7642,969100000.0
2008-03-11 19:40:00,0.7642,0.76425,0.7641,0.7642,1658400000.0
2008-03-11 19:45:00,0.7642,0.7643,0.7642,0.7642,1235000000.0
2008-03-11 19:50:00,0.7642,0.7643,0.7642,0.7642,901800000.0
2008-03-11 19:55:00,0.7642,0.7643,0.764,0.76405,2297600000.0
2008-03-11 20:00:00,0.76405,0.7641,0.76395,0.76405,2178000000.0
2008-03-11 20:05:00,0.76405,0.76405,0.76365,0.76385,1391400002.0
2008-03-11 20:10:00,0.76385,0.76435,0.7638,0.7642,1773900000.0
2008-03-11 20:15:00,0.7642,0.7643,0.76395,0.76395,1218800000.0
2008-03-11 20:20:00,0.764,0.7642,0.764,0.7642,467300000.0
2008-03-11 20:25:00,0.7642,0.76425,0.764,0.76415,1359500000.0
2008-03-11 20:30:00,0.76415,0.7642,0.7641,0.76415,423500000.0
2008-03-11 20:35:00,0.76415,0.76435,0.7641,0.7643,441300000.0
2008-03-11 20:40:00,0.7643,0.76435,0.7641,0.7642,1415300000.0
2008-03-11 20:45:00,0.7642,0.76445,0.7642,0.7644,558500000.0
2008-03-11 20:50:00,0.7644,0.7645,0.76435,0.7644,548700000.0
2008-03-11 20:55:00,0.7644,0.7648,0.7643,0.7647,1272300000.0
2008-03-11 21:00:00,0.7647,0.7648,0.7643,0.76435,2379900000.0
2008-03-11 21:05:00,0.76435,0.7644,0.7638,0.7639,633000000.0
2008-03-11 21:10:00,0.7639,0.7639,0.7637,0.7637,820600000.0
2008-03-11 21:15:00,0.7637,0.76395,0.7637,0.7638,1361500000.0
2008-03-11 21:20:00,0.7638,0.764,0.7638,0.764,988800000.0
2008-03-11 21:25:00,0.764,0.7643,0.76375,0.764,1597700000.0
2008-03-11 21:30:00,0.764,0.7643,0.76385,0.7643,1904600000.0
2008-03-11 21:35:00,0.7643,0.7643,0.76415,0.7642,826400000.0
2008-03-11 21:40:00,0.7642,0.7644,0.76405,0.76425,1483400000.0
2008-03-11 21:45:00,0.76425,0.76425,0.76405,0.7642,988300000.0
2008-03-11 21:50:00,0.7642,0.7643,0.7641,0.7641,1289300000.0
2008-03-11 21:55:00,0.7641,0.7641,0.7638,0.7639,777600000.0
2008-03-11 22:00:00,0.7639,0.764,0.7638,0.7639,488100000.0
2008-03-11 22:05:00,0.7639,0.7641,0.76385,0.7639,468100000.0
2008-03-11 22:10:00,0.7639,0.7639,0.7636,0.76375,924600000.0
2008-03-11 22:15:00,0.76375,0.76395,0.7637,0.7639,783600000.0
2008-03-11 22:20:00,0.7639,0.76395,0.7637,0.7638,739300000.0
2008-03-11 22:25:00,0.7638,0.7639,0.7638,0.76385,548900000.0
2008-03-11 22:30:00,0.7639,0.76405,0.7638,0.76385,1927400000.0
2008-03-11 22:35:00,0.76385,0.76415,0.76385,0.7641,1128200000.0
2008-03-11 22:40:00,0.7641,0.7641,0.7638,0.764,1141100000.0
2008-03-11 22:45:00,0.764,0.76415,0.764,0.764,346400000.0
2008-03-11 22:50:00,0.764,0.76405,0.76395,0.764,653600000.0
2008-03-11 22:55:00,0.764,0.7643,0.764,0.7642,649800000.0
2008-03-11 23:00:00,0.7642,0.76425,0.76395,0.76405,7804000000.0
2008-03-11 23:05:00,0.76405,0.7642,0.764,0.764,2456100000.0
2008-03-11 23:10:00,0.764,0.76415,0.764,0.76405,1380400000.0
2008-03-11 23:15:00,0.76405,0.7643,0.76405,0.76415,5979800000.0
2008-03-11 23:20:00,0.76415,0.76415,0.76405,0.76405,5211800000.0
2008-03-11 23:25:00,0.76405,0.7641,0.764,0.76405,1285500000.0
2008-03-11 23:30:00,0.76405,0.7646,0.7637,0.7645,7175199934.0
2008-03-11 23:35:00,0.76375,0.7646,0.7635,0.76365,9160000004.0
2008-03-11 23:40:00,0.76365,0.7646,0.7636,0.7646,5915299999.0
2008-03-11 23:45:00,0.7639,0.7646,0.7638,0.7644,6674399988.0
2008-03-11 23:50:00,0.76395,0.76415,0.7639,0.76415,5931400000.0
2008-03-11 23:55:00,0.7645,0.7646,0.76405,0.7645,9514600000.0
2008-03-12 00:00:00,0.76415,0.7646,0.76405,0.7641,7832600000.0
2008-03-12 00:05:00,0.7641,0.7643,0.76405,0.76405,5735899963.0
2008-03-12 00:10:00,0.76405,0.7646,0.764,0.7645,7628000000.0
2008-03-12 00:15:00,0.76415,0.7646,0.76415,0.7644,8449300044.0
2008-03-12 00:20:00,0.7646,0.7646,0.76415,0.7643,7176200047.0
2008-03-12 00:25:00,0.7643,0.7646,0.7642,0.7645,7026600040.0
2008-03-12 00:30:00,0.7644,0.7646,0.7644,0.7645,7180700002.0
2008-03-12 00:35:00,0.7646,0.76475,0.7644,0.76455,8006000000.0
2008-03-12 00:40:00,0.76455,0.7648,0.7645,0.7646,4084599954.0
2008-03-12 00:45:00,0.7646,0.7647,0.7644,0.7645,6035399998.0
2008-03-12 00:50:00,0.7645,0.7645,0.7644,0.7645,7875800000.0
2008-03-12 00:55:00,0.7648,0.7648,0.7647,0.7647,3965200000.0
2008-03-12 01:00:00,0.7645,0.7647,0.7644,0.7645,6085399951.0
2008-03-12 01:05:00,0.7647,0.7647,0.7645,0.7646,7731200000.0
2008-03-12 01:10:00,0.7646,0.7646,0.7645,0.7645,6226400000.0
2008-03-12 01:15:00,0.7647,0.7647,0.7645,0.7645,6812000000.0
2008-03-12 01:20:00,0.7645,0.7648,0.7644,0.7648,7617599997.0
2008-03-12 01:25:00,0.76435,0.7644,0.7643,0.7644,6374599957.0
2008-03-12 01:30:00,0.7645,0.7646,0.76445,0.7646,3789400000.0
2008-03-12 01:35:00,0.7646,0.7648,0.7644,0.7645,4404100094.0
2008-03-12 01:40:00,0.7645,0.7648,0.7645,0.7648,1460600000.0
2008-03-12 01:45:00,0.7648,0.7648,0.7646,0.7646,2136799999.0
2008-03-12 01:50:00,0.7646,0.7647,0.7646,0.7647,2871300000.0
2008-03-12 01:55:00,0.7647,0.7648,0.7647,0.7647,498900000.0
2008-03-12 02:00:00,0.76465,0.7648,0.7646,0.7648,4631500000.0
2008-03-12 02:05:00,0.7647,0.7649,0.76455,0.7646,4592199998.0
2008-03-12 02:10:00,0.7646,0.7648,0.76455,0.7646,5681599915.0
2008-03-12 02:15:00,0.7645,0.7646,0.7644,0.7645,4917599984.0
2008-03-12 02:20:00,0.7644,0.7647,0.7644,0.7647,3688199988.0
2008-03-12 02:25:00,0.7647,0.7647,0.7647,0.7647,2470500000.0
2008-03-12 02:30:00,0.7647,0.7647,0.7646,0.7646,2766400000.0
2008-03-12 02:35:00,0.7643,0.7648,0.7642,0.7642,8465200003.0
2008-03-12 02:40:00,0.7641,0.7641,0.764,0.7641,5838000000.0
2008-03-12 02:45:00,0.7647,0.765,0.764,0.765,5874699998.0
2008-03-12 02:50:00,0.765,0.7651,0.7649,0.7649,4083300084.0
2008-03-12 02:55:00,0.7641,0.765,0.764,0.7648,5542300081.0
2008-03-12 03:00:00,0.7648,0.7648,0.7641,0.7648,4062400049.0
2008-03-12 03:05:00,0.7648,0.7649,0.7648,0.7648,4220899984.0
2008-03-12 03:10:00,0.7648,0.7648,0.7641,0.7646,4734799974.0
2008-03-12 03:15:00,0.7646,0.7646,0.7641,0.7642,4002799999.0
2008-03-12 03:20:00,0.7645,0.7645,0.7641,0.7643,6125700015.0
2008-03-12 03:25:00,0.7643,0.7643,0.7641,0.7642,3764800054.0
2008-03-12 03:30:00,0.7643,0.7643,0.7641,0.7641,5989400058.0
2008-03-12 03:35:00,0.7643,0.7644,0.7642,0.7642,8717100011.0
2008-03-12 03:40:00,0.7642,0.7642,0.7639,0.7641,4754399990.0
2008-03-12 03:45:00,0.7641,0.7641,0.7639,0.764,3779100000.0
2008-03-12 03:50:00,0.764,0.764,0.764,0.764,1115800000.0
2008-03-12 03:55:00,0.7642,0.7642,0.764,0.76405,4606400000.0
2008-03-12 04:00:00,0.76405,0.7641,0.764,0.7641,6917599999.0
2008-03-12 04:05:00,0.7641,0.7642,0.7641,0.76415,6643899978.0
2008-03-12 04:10:00,0.7641,0.76425,0.7641,0.7641,8099000002.0
2008-03-12 04:15:00,0.7642,0.7643,0.7641,0.7642,8061000000.0
2008-03-12 04:20:00,0.7642,0.7643,0.7641,0.7642,4400700000.0
2008-03-12 04:25:00,0.7641,0.7643,0.7641,0.7642,4617200001.0
2008-03-12 04:30:00,0.7641,0.7642,0.7639,0.7642,5694399993.0
2008-03-12 04:35:00,0.7642,0.7643,0.7641,0.7642,6223500037.0
2008-03-12 04:40:00,0.7642,0.7643,0.7641,0.7641,4513300009.0
2008-03-12 04:45:00,0.7635,0.7635,0.7632,0.7632,8897999835.0
2008-03-12 04:50:00,0.7631,0.7641,0.7631,0.7641,6435999879.0
2008-03-12 04:55:00,0.7641,0.7641,0.7631,0.7633,7862600082.0
2008-03-12 05:00:00,0.7634,0.7634,0.7632,0.7633,2903800006.0
2008-03-12 05:05:00,0.7641,0.7641,0.7633,0.7636,4105100039.0
2008-03-12 05:10:00,0.7635,0.76415,0.7635,0.76415,3164400036.0
2008-03-12 05:15:00,0.76415,0.7643,0.76415,0.7642,4647300002.0
2008-03-12 05:20:00,0.7642,0.7643,0.76415,0.76415,3888300001.0
2008-03-12 05:25:00,0.76415,0.76415,0.76415,0.76415,2539200000.0
2008-03-12 05:30:00,0.76415,0.7642,0.7635,0.7635,6652000051.0
2008-03-12 05:35:00,0.7637,0.76415,0.7633,0.7633,4072700001.0
2008-03-12 05:40:00,0.7634,0.764,0.7633,0.7633,9136500017.0
2008-03-12 05:45:00,0.7634,0.7635,0.763,0.7631,9811899963.0
2008-03-12 05:50:00,0.7633,0.7634,0.7632,0.7633,9368499995.0
2008-03-12 05:55:00,0.7637,0.7643,0.7637,0.7643,9366000000.0
2008-03-12 06:00:00,0.7642,0.7643,0.7633,0.7633,9539500000.0
2008-03-12 06:05:00,0.7633,0.7643,0.7633,0.76355,8344599988.0
2008-03-12 06:10:00,0.76355,0.7642,0.76355,0.7641,8323799850.0
2008-03-12 06:15:00,0.7642,0.7642,0.7638,0.7639,7885500000.0
2008-03-12 06:20:00,0.7638,0.7638,0.7636,0.7638,6308400000.0
2008-03-12 06:25:00,0.76355,0.7636,0.76355,0.7636,3701700000.0
2008-03-12 06:30:00,0.7636,0.7638,0.7635,0.7636,3535500000.0
2008-03-12 06:35:00,0.7636,0.7636,0.7633,0.7633,4484000027.0
2008-03-12 06:40:00,0.7636,0.7636,0.7633,0.7635,7436000001.0
2008-03-12 06:45:00,0.7634,0.7635,0.763,0.7633,7144300015.0
2008-03-12 06:50:00,0.7633,0.7633,0.7632,0.76325,5431600000.0
2008-03-12 06:55:00,0.7632,0.76425,0.7631,0.7642,1205500000.0
2008-03-12 07:00:00,0.7642,0.7644,0.7642,0.7642,1341000000.0
2008-03-12 07:05:00,0.7642,0.7643,0.7641,0.7641,786500000.0
2008-03-12 07:10:00,0.7641,0.7642,0.7639,0.7641,848100000.0
2008-03-12 07:15:00,0.7641,0.7642,0.7638,0.7638,825999999.0
2008-03-12 07:20:00,0.7638,0.7638,0.76365,0.7637,568800000.0
2008-03-12 07:25:00,0.7637,0.764,0.7635,0.7636,520400002.0
2008-03-12 07:30:00,0.7636,0.7637,0.7635,0.7636,2760100001.0
2008-03-12 07:35:00,0.7636,0.7638,0.7631,0.7632,4259200000.0
2008-03-12 07:40:00,0.76355,0.7637,0.7631,0.76355,4179000018.0
2008-03-12 07:45:00,0.76355,0.7636,0.7633,0.7633,1618100000.0
2008-03-12 07:50:00,0.7633,0.7634,0.76295,0.7631,1020400000.0
2008-03-12 07:55:00,0.7631,0.7633,0.7631,0.7632,387500000.0
2008-03-12 08:00:00,0.7632,0.7632,0.7627,0.763,6118900008.0
2008-03-12 08:05:00,0.7629,0.7631,0.7629,0.7631,8520000000.0
2008-03-12 08:10:00,0.7631,0.7636,0.76295,0.7635,6852299987.0
2008-03-12 08:15:00,0.7636,0.7638,0.7634,0.7636,5978500000.0
2008-03-12 08:20:00,0.763,0.7643,0.7629,0.7629,5834900000.0
2008-03-12 08:25:00,0.764,0.7641,0.764,0.764,7228000000.0
2008-03-12 08:30:00,0.763,0.7646,0.7629,0.7645,8267100030.0
2008-03-12 08:35:00,0.7646,0.7647,0.7631,0.7645,9600500011.0
2008-03-12 08:40:00,0.7646,0.7648,0.7629,0.763,9076700062.0
2008-03-12 08:45:00,0.763,0.7632,0.763,0.7631,2738100000.0
2008-03-12 08:50:00,0.7643,0.7644,0.764,0.7641,3257500050.0
2008-03-12 08:55:00,0.764,0.764,0.7638,0.764,3257500050.0
2008-03-12 09:00:00,0.7639,0.764,0.7627,0.76295,2062600019.0
2008-03-12 09:05:00,0.76295,0.7632,0.76295,0.76315,683075007.0
2008-03-12 09:10:00,0.76315,0.76385,0.76315,0.76365,6336800001.0
2008-03-12 09:15:00,0.76365,0.7638,0.7635,0.7638,4458899999.0
2008-03-12 09:20:00,0.7636,0.7644,0.7635,0.7641,8626650012.0
2008-03-12 09:25:00,0.7641,0.7641,0.7637,0.7638,6135499990.0
2008-03-12 09:30:00,0.7637,0.7639,0.7635,0.7635,5904000000.0
2008-03-12 09:35:00,0.7636,0.7637,0.7636,0.7636,3542400000.0
2008-03-12 09:40:00,0.7646,0.7647,0.7634,0.7636,8659099998.0
2008-03-12 09:45:00,0.7637,0.764,0.7636,0.7639,7421600100.0
2008-03-12 09:50:00,0.7638,0.7645,0.7637,0.7644,9277000125.0
2008-03-12 09:55:00,0.7646,0.7647,0.76385,0.7646,6974200050.0
2008-03-12 10:00:00,0.7645,0.7646,0.7642,0.7643,4351200000.0
2008-03-12 10:05:00,0.7642,0.7644,0.76355,0.7636,5439000000.0
2008-03-12 10:10:00,0.7646,0.7646,0.7642,0.7642,5077500000.0
2008-03-12 10:15:00,0.7643,0.7643,0.76355,0.76355,4062000000.0
2008-03-12 10:20:00,0.76355,0.7638,0.76355,0.7637,2406600000.0
2008-03-12 10:25:00,0.7637,0.764,0.7637,0.7638,2467700000.0
2008-03-12 10:30:00,0.7638,0.7638,0.7635,0.7635,3326700000.0
2008-03-12 10:35:00,0.7635,0.7637,0.7635,0.7636,3867000000.0
2008-03-12 10:40:00,0.7636,0.7638,0.7634,0.7636,4995399985.0
2008-03-12 10:45:00,0.7636,0.764,0.7636,0.7639,3493599987.0
2008-03-12 10:50:00,0.7639,0.7646,0.7638,0.7646,2636800001.0
2008-03-12 10:55:00,0.7646,0.76475,0.7645,0.76465,3804200000.0
2008-03-12 11:00:00,0.76465,0.76465,0.7643,0.7643,2684600000.0
2008-03-12 11:05:00,0.7643,0.76475,0.7641,0.7646,1725500003.0
2008-03-12 11:10:00,0.76455,0.7647,0.7642,0.7643,2251700007.0
2008-03-12 11:15:00,0.7643,0.7644,0.764,0.7642,1229900000.0
2008-03-12 11:20:00,0.7642,0.7643,0.7641,0.76425,1806600000.0
2008-03-12 11:25:00,0.76425,0.76425,0.764,0.764,1810600000.0
2008-03-12 11:30:00,0.764,0.7644,0.764,0.76435,1085700000.0
2008-03-12 11:35:00,0.76435,0.76435,0.76415,0.76425,597500000.0
2008-03-12 11:40:00,0.76425,0.76425,0.7639,0.764,969000000.0
2008-03-12 11:45:00,0.764,0.7645,0.764,0.76445,410500000.0
2008-03-12 11:50:00,0.76445,0.7646,0.76405,0.76455,839900000.0
2008-03-12 11:55:00,0.76455,0.7648,0.7645,0.7648,732916040.0
2008-03-12 12:00:00,0.7648,0.76525,0.76415,0.76515,525082280.0
2008-03-12 12:05:00,0.76515,0.7659,0.7649,0.76495,596500000.0
2008-03-12 12:10:00,0.76495,0.7654,0.76465,0.7652,623000000.0
2008-03-12 12:15:00,0.7652,0.76535,0.76495,0.76525,600700000.0
2008-03-12 12:20:00,0.76525,0.7658,0.7651,0.7657,695700000.0
2008-03-12 12:25:00,0.7657,0.76585,0.7655,0.7656,809600000.0
2008-03-12 12:30:00,0.7656,0.766,0.76555,0.7659,626800000.0
2008-03-12 12:35:00,0.7659,0.7659,0.7653,0.7654,491200000.0
2008-03-12 12:40:00,0.7654,0.7657,0.7654,0.7657,660300000.0
2008-03-12 12:45:00,0.7657,0.76575,0.7652,0.76535,1026600000.0
2008-03-12 12:50:00,0.76535,0.7656,0.76525,0.7653,507500000.0
2008-03-12 12:55:00,0.7653,0.76535,0.76485,0.76495,1098400000.0
2008-03-12 13:00:00,0.76495,0.76525,0.76495,0.7652,505900000.0
2008-03-12 13:05:00,0.7652,0.7654,0.765,0.7653,825800000.0
2008-03-12 13:10:00,0.7653,0.7656,0.76515,0.7653,1565400000.0
2008-03-12 13:15:00,0.7653,0.76565,0.7653,0.7654,1359800000.0
2008-03-12 13:20:00,0.7654,0.7657,0.7653,0.7657,1635800000.0
2008-03-12 13:25:00,0.7657,0.7659,0.7655,0.7659,782000000.0
2008-03-12 13:30:00,0.7659,0.766,0.7657,0.76585,1071900000.0
2008-03-12 13:35:00,0.76585,0.7662,0.76585,0.76615,658500000.0
2008-03-12 13:40:00,0.76615,0.7665,0.76615,0.7663,747450000.0
2008-03-12 13:45:00,0.7663,0.7669,0.7662,0.7668,729700000.0
2008-03-12 13:50:00,0.7668,0.7669,0.7664,0.7665,1163000000.0
2008-03-12 13:55:00,0.7665,0.7671,0.7664,0.7667,834800000.0
2008-03-12 14:00:00,0.7666,0.7671,0.7666,0.767,665000000.0
2008-03-12 14:05:00,0.767,0.76705,0.7667,0.76695,463249092.0
2008-03-12 14:10:00,0.76695,0.7674,0.76675,0.767,725428994.0
2008-03-12 14:15:00,0.767,0.76715,0.76635,0.7664,1716900000.0
2008-03-12 14:20:00,0.7664,0.7669,0.7662,0.76625,1534300000.0
2008-03-12 14:25:00,0.76625,0.76645,0.7661,0.7664,660100000.0
2008-03-12 14:30:00,0.7664,0.76705,0.7663,0.76695,467500000.0
2008-03-12 14:35:00,0.76695,0.7671,0.7665,0.76655,1050100000.0
2008-03-12 14:40:00,0.76655,0.76675,0.7664,0.7664,615300000.0
2008-03-12 14:45:00,0.7664,0.7666,0.7663,0.7663,1503600000.0
2008-03-12 14:50:00,0.7663,0.7665,0.7662,0.7665,602100000.0
2008-03-12 14:55:00,0.7665,0.7667,0.7662,0.7664,2266200000.0
2008-03-12 15:00:00,0.7664,0.7667,0.7662,0.7662,2044500000.0
2008-03-12 15:05:00,0.7662,0.7667,0.7662,0.7664,1834400000.0
2008-03-12 15:10:00,0.7664,0.76655,0.7663,0.7664,2587600000.0
2008-03-12 15:15:00,0.7664,0.7667,0.76635,0.7665,990800000.0
2008-03-12 15:20:00,0.7665,0.7666,0.7664,0.7666,1739700000.0
2008-03-12 15:25:00,0.76655,0.7668,0.76655,0.7667,1692200000.0
2008-03-12 15:30:00,0.7667,0.767,0.7663,0.76655,2399300002.0
2008-03-12 15:35:00,0.76655,0.7667,0.7664,0.7667,2690600000.0
2008-03-12 15:40:00,0.7667,0.7671,0.7667,0.767,2828100000.0
2008-03-12 15:45:00,0.767,0.76745,0.76695,0.76695,6924500000.0
2008-03-12 15:50:00,0.76695,0.7674,0.76685,0.76725,6265200000.0
2008-03-12 15:55:00,0.76725,0.76735,0.7671,0.76715,960300000.0
2008-03-12 16:00:00,0.76715,0.7678,0.7661,0.7677,6482900003.0
2008-03-12 16:05:00,0.7677,0.768,0.766,0.76785,6895649987.0
2008-03-12 16:10:00,0.76785,0.76785,0.7662,0.7664,5665000016.0
2008-03-12 16:15:00,0.7663,0.7676,0.7661,0.7675,7253150018.0
2008-03-12 16:20:00,0.7667,0.7667,0.7663,0.7665,7882000040.0
2008-03-12 16:25:00,0.7664,0.7672,0.7662,0.76715,7882000040.0
2008-03-12 16:30:00,0.7664,0.7672,0.7663,0.7663,9685449983.0
2008-03-12 16:35:00,0.7662,0.7669,0.7658,0.76675,8992549983.0
2008-03-12 16:40:00,0.7659,0.7668,0.7656,0.7658,7321200029.0
2008-03-12 16:45:00,0.7659,0.7659,0.7656,0.7658,6916999965.0
2008-03-12 16:50:00,0.7659,0.7662,0.7657,0.7659,7459249958.0
2008-03-12 16:55:00,0.766,0.7666,0.7654,0.7666,9628249930.0
2008-03-12 17:00:00,0.76615,0.7663,0.766,0.766,9629649981.0
2008-03-12 17:05:00,0.7659,0.7663,0.7659,0.7662,10565249990.0
2008-03-12 17:10:00,0.7663,0.7668,0.7663,0.7666,10565249990.0
2008-03-12 17:15:00,0.76635,0.7664,0.76615,0.7664,5933250070.0
2008-03-12 17:20:00,0.7669,0.7669,0.7662,0.7662,5787350027.0
2008-03-12 17:25:00,0.7663,0.7668,0.766,0.76635,6780300016.0
2008-03-12 17:30:00,0.76635,0.76725,0.7663,0.7663,6698499998.0
2008-03-12 17:35:00,0.76635,0.7665,0.7659,0.7663,8737249998.0
2008-03-12 17:40:00,0.7664,0.7664,0.7657,0.7659,4346999998.0
2008-03-12 17:45:00,0.76585,0.7665,0.7657,0.7659,9793750039.0
2008-03-12 17:50:00,0.7659,0.7665,0.7659,0.76605,4937599996.0
2008-03-12 17:55:00,0.76605,0.7667,0.7657,0.7665,9448200044.0
2008-03-12 18:00:00,0.7666,0.76665,0.7662,0.7665,6536950004.0
2008-03-12 18:05:00,0.7664,0.7665,0.76605,0.7665,5926699996.0
2008-03-12 18:10:00,0.7665,0.76685,0.7664,0.7667,7397300010.0
2008-03-12 18:15:00,0.7667,0.7667,0.7661,0.76645,7322900000.0
2008-03-12 18:20:00,0.76645,0.76655,0.7661,0.7663,7885300055.0
2008-03-12 18:25:00,0.7663,0.76635,0.7661,0.76625,6181799994.0
2008-03-12 18:30:00,0.76625,0.7665,0.766,0.7662,6156049996.0
2008-03-12 18:35:00,0.7662,0.7663,0.76615,0.76625,2404850002.0
2008-03-12 18:40:00,0.7664,0.7666,0.7663,0.7665,7087849995.0
2008-03-12 18:45:00,0.7664,0.7667,0.7664,0.7666,8420400002.0
2008-03-12 18:50:00,0.7666,0.76665,0.7664,0.7665,8941999995.0
2008-03-12 18:55:00,0.7665,0.767,0.7665,0.767,5844800003.0
2008-03-12 19:00:00,0.7669,0.767,0.76645,0.7665,6462900020.0
2008-03-12 19:05:00,0.7669,0.767,0.7663,0.7664,6574800003.0
2008-03-12 19:10:00,0.7664,0.7669,0.76605,0.7663,7513600017.0
2008-03-12 19:15:00,0.7663,0.7666,0.76625,0.7665,6846850014.0
2008-03-12 19:20:00,0.7665,0.7666,0.7664,0.7665,4236199970.0
2008-03-12 19:25:00,0.7665,0.7666,0.7663,0.7666,5848849951.0
2008-03-12 19:30:00,0.7664,0.76665,0.7664,0.76655,7253300002.0
2008-03-12 19:35:00,0.76655,0.76665,0.7665,0.7666,9019599978.0
2008-03-12 19:40:00,0.7666,0.7667,0.7664,0.76645,4434200000.0
2008-03-12 19:45:00,0.76645,0.7668,0.76645,0.76675,5926050042.0
2008-03-12 19:50:00,0.76675,0.7668,0.7666,0.7666,8989150023.0
2008-03-12 19:55:00,0.7668,0.7671,0.7667,0.76705,4958350000.0
2008-03-12 20:00:00,0.76705,0.7671,0.7669,0.7669,6307250046.0
2008-03-12 20:05:00,0.76695,0.76715,0.7669,0.7669,4404750003.0
2008-03-12 20:10:00,0.7669,0.767,0.76635,0.7664,7772400010.0
2008-03-12 20:15:00,0.7671,0.7671,0.76655,0.7666,6414599998.0
2008-03-12 20:20:00,0.7665,0.7667,0.7665,0.76665,9002749992.0
2008-03-12 20:25:00,0.76665,0.7671,0.7665,0.7669,6625650036.0
2008-03-12 20:30:00,0.7668,0.7671,0.76665,0.7667,4910150000.0
2008-03-12 20:35:00,0.7667,0.7669,0.7667,0.7668,5601750003.0
2008-03-12 20:40:00,0.7668,0.7668,0.7665,0.76675,6653449891.0
2008-03-12 20:45:00,0.76675,0.767,0.76665,0.767,6973100112.0
2008-03-12 20:50:00,0.7669,0.767,0.7667,0.7668,3591950041.0
2008-03-12 20:55:00,0.7668,0.7672,0.7666,0.7672,6964050034.0
2008-03-12 21:00:00,0.7669,0.7675,0.7668,0.7675,9176650000.0
2008-03-12 21:05:00,0.7676,0.7677,0.7668,0.7676,9671900000.0
2008-03-12 21:10:00,0.7677,0.7677,0.76705,0.76705,9800000000.0
2008-03-12 21:15:00,0.76705,0.7676,0.767,0.7675,7793549978.0
2008-03-12 21:20:00,0.7667,0.7674,0.7666,0.7673,5133300002.0
2008-03-12 21:25:00,0.7672,0.7674,0.767,0.7671,5231900010.0
2008-03-12 21:30:00,0.767,0.7672,0.767,0.7671,8012400000.0
2008-03-12 21:35:00,0.767,0.767,0.7666,0.7666,8412399979.0
2008-03-12 21:40:00,0.7666,0.7669,0.7666,0.7667,5219800004.0
2008-03-12 21:45:00,0.7667,0.7671,0.7667,0.7667,6702449995.0
2008-03-12 21:50:00,0.76705,0.7671,0.7668,0.7668,8787549990.0
2008-03-12 21:55:00,0.767,0.7673,0.76675,0.7671,9358399945.0
2008-03-12 22:00:00,0.7672,0.7676,0.76715,0.7675,7063949995.0
2008-03-12 22:05:00,0.7675,0.7678,0.7668,0.767,9542900007.0
2008-03-12 22:10:00,0.7677,0.7677,0.7667,0.7672,8596000037.0
2008-03-12 22:15:00,0.7673,0.7676,0.7672,0.7676,9552749955.0
2008-03-12 22:20:00,0.7676,0.7676,0.767,0.7673,7884099993.0
2008-03-12 22:25:00,0.767,0.7673,0.7669,0.76715,9493349984.0
2008-03-12 22:30:00,0.7669,0.7673,0.7668,0.76705,9436149988.0
2008-03-12 22:35:00,0.7669,0.7671,0.7669,0.7671,5383849952.0
2008-03-12 22:40:00,0.7672,0.7678,0.7668,0.7677,8397199946.0
2008-03-12 22:45:00,0.7668,0.7678,0.7667,0.7677,6521599991.0
2008-03-12 22:50:00,0.7676,0.7678,0.7668,0.76685,7471449944.0
2008-03-12 22:55:00,0.76685,0.7672,0.76685,0.7671,4913250000.0
2008-03-12 23:00:00,0.7671,0.7671,0.7667,0.7668,5600300000.0
2008-03-12 23:05:00,0.7668,0.76695,0.76675,0.76685,1349950000.0
2008-03-12 23:10:00,0.76685,0.7672,0.7667,0.7672,2951100000.0
2008-03-12 23:15:00,0.7672,0.76725,0.767,0.7672,3366650000.0
2008-03-12 23:20:00,0.7672,0.7672,0.7667,0.7669,7038000150.0
2008-03-12 23:25:00,0.7669,0.7672,0.7669,0.7672,4677750001.0
2008-03-12 23:30:00,0.7672,0.7672,0.7666,0.7666,6855850227.0
2008-03-12 23:35:00,0.7669,0.7672,0.7668,0.7672,7926249989.0
2008-03-12 23:40:00,0.7672,0.7678,0.7665,0.7676,6073700057.0
2008-03-12 23:45:00,0.7676,0.7679,0.7674,0.7676,4719800105.0
2008-03-12 23:50:00,0.7676,0.7677,0.7665,0.7673,6686350043.0
2008-03-12 23:55:00,0.7673,0.7676,0.7664,0.7664,5534000011.0
2008-03-13 00:00:00,0.7673,0.7675,0.7672,0.7672,5614400055.0
2008-03-13 00:05:00,0.7672,0.7677,0.7665,0.7665,3984100000.0
2008-03-13 00:10:00,0.7666,0.7674,0.7665,0.7673,4789600000.0
2008-03-13 00:15:00,0.7673,0.7673,0.7669,0.7669,2877599999.0
2008-03-13 00:20:00,0.7666,0.7672,0.7664,0.767,6219600006.0
2008-03-13 00:25:00,0.767,0.7672,0.76695,0.767,6197199999.0
2008-03-13 00:30:00,0.767,0.767,0.7667,0.7667,3718900000.0
2008-03-13 00:35:00,0.7667,0.7667,0.7665,0.7666,4025800000.0
2008-03-13 00:40:00,0.7666,0.7666,0.7665,0.7665,4357200000.0
2008-03-13 00:45:00,0.7665,0.7666,0.7665,0.7665,5286200000.0
2008-03-13 00:50:00,0.7665,0.7665,0.7665,0.7665,5341700000.0
2008-03-13 00:55:00,0.7665,0.7666,0.7662,0.7664,5858899991.0
2008-03-13 01:00:00,0.7664,0.7664,0.766,0.7662,4713199994.0
2008-03-13 01:05:00,0.7667,0.7667,0.7663,0.7665,4759800000.0
2008-03-13 01:10:00,0.7665,0.7665,0.7664,0.7665,4444300000.0
2008-03-13 01:15:00,0.7665,0.7665,0.7664,0.7665,5734200000.0
2008-03-13 01:20:00,0.7665,0.7665,0.7663,0.7664,5467500000.0
2008-03-13 01:25:00,0.7664,0.7664,0.7662,0.7662,7035299979.0
2008-03-13 01:30:00,0.7663,0.7664,0.7661,0.7663,10401999910.0
2008-03-13 01:35:00,0.76615,0.76645,0.766,0.7663,4436599982.0
2008-03-13 01:40:00,0.7663,0.7664,0.7662,0.7664,926000000.0
2008-03-13 01:45:00,0.7664,0.7664,0.7663,0.7664,487100000.0
2008-03-13 01:50:00,0.7664,0.7664,0.7662,0.7663,1059200000.0
2008-03-13 01:55:00,0.7663,0.7667,0.7662,0.76655,1980400000.0
2008-03-13 02:00:00,0.76655,0.7666,0.7664,0.7666,1499500000.0
2008-03-13 02:05:00,0.7666,0.76675,0.7665,0.7666,900000000.0
2008-03-13 02:10:00,0.7666,0.7666,0.7664,0.7665,2148400000.0
2008-03-13 02:15:00,0.7665,0.7665,0.7661,0.76625,982799999.0
2008-03-13 02:20:00,0.76625,0.7663,0.7661,0.7661,2191199963.0
2008-03-13 02:25:00,0.7661,0.7665,0.7661,0.7661,921200000.0
2008-03-13 02:30:00,0.7661,0.7664,0.7661,0.7664,787400000.0
2008-03-13 02:35:00,0.76645,0.7666,0.7662,0.7663,829100000.0
2008-03-13 02:40:00,0.7663,0.7663,0.7661,0.7661,474900000.0
2008-03-13 02:45:00,0.7661,0.76625,0.7661,0.7661,498500000.0
2008-03-13 02:50:00,0.7661,0.7661,0.766,0.76605,455800000.0
2008-03-13 02:55:00,0.76605,0.7664,0.76605,0.7664,760000000.0
2008-03-13 03:00:00,0.7664,0.7664,0.7662,0.7662,2184200000.0
2008-03-13 03:05:00,0.7662,0.7663,0.76615,0.7662,2713200000.0
2008-03-13 03:10:00,0.7662,0.7662,0.76595,0.7661,1840300000.0
2008-03-13 03:15:00,0.7661,0.7662,0.76595,0.766,566100000.0
2008-03-13 03:20:00,0.766,0.7662,0.76595,0.7661,607700000.0
2008-03-13 03:25:00,0.7661,0.7662,0.766,0.766,2189499999.0
2008-03-13 03:30:00,0.766,0.7662,0.766,0.766,3917300001.0
2008-03-13 03:35:00,0.766,0.7666,0.766,0.7664,1080400000.0
2008-03-13 03:40:00,0.7664,0.7665,0.7662,0.7664,1047800000.0
2008-03-13 03:45:00,0.7664,0.7665,0.7663,0.7663,1927800000.0
2008-03-13 03:50:00,0.7663,0.7664,0.7662,0.7662,1797300000.0
2008-03-13 03:55:00,0.7662,0.7662,0.76615,0.7662,2995100000.0
2008-03-13 04:00:00,0.7662,0.76645,0.7657,0.766,3256049998.0
2008-03-13 04:05:00,0.766,0.76625,0.7659,0.7661,1219900001.0
2008-03-13 04:10:00,0.7661,0.7664,0.76605,0.7661,639700000.0
2008-03-13 04:15:00,0.7661,0.7661,0.7658,0.7659,1353700000.0
2008-03-13 04:20:00,0.7659,0.7662,0.7659,0.7661,563300000.0
2008-03-13 04:25:00,0.7661,0.76615,0.7659,0.766,1479600000.0
2008-03-13 04:30:00,0.766,0.7662,0.766,0.7662,487200000.0
2008-03-13 04:35:00,0.7662,0.7663,0.7659,0.7659,788000000.0
2008-03-13 04:40:00,0.7659,0.7661,0.7659,0.766,498900000.0
2008-03-13 04:45:00,0.766,0.7661,0.76595,0.766,532400000.0
2008-03-13 04:50:00,0.766,0.7667,0.7654,0.7666,7751299902.0
2008-03-13 04:55:00,0.76555,0.7662,0.76555,0.7662,2748699974.0
2008-03-13 05:00:00,0.7662,0.7662,0.766,0.7661,915599991.0
2008-03-13 05:05:00,0.7661,0.7662,0.76605,0.7661,1085000000.0
2008-03-13 05:10:00,0.7661,0.7666,0.7661,0.7664,727100000.0
2008-03-13 05:15:00,0.7664,0.7668,0.7664,0.7668,1862700001.0
2008-03-13 05:20:00,0.7668,0.7668,0.7664,0.7666,1448800000.0
2008-03-13 05:25:00,0.7666,0.7672,0.7666,0.767,837100000.0
2008-03-13 05:30:00,0.767,0.767,0.7667,0.7667,675499998.0
2008-03-13 05:35:00,0.7667,0.767,0.7663,0.7664,990900000.0
2008-03-13 05:40:00,0.7664,0.7668,0.7662,0.7663,1950999997.0
2008-03-13 05:45:00,0.7663,0.7666,0.76625,0.7664,1315900000.0
2008-03-13 05:50:00,0.7664,0.7669,0.76635,0.7665,1757499999.0
2008-03-13 05:55:00,0.7665,0.76675,0.7665,0.7667,1747000023.0
2008-03-13 06:00:00,0.7667,0.76675,0.7664,0.7666,3313199918.0
2008-03-13 06:05:00,0.7667,0.76685,0.76665,0.7667,517100000.0
2008-03-13 06:10:00,0.7667,0.7669,0.7667,0.7668,530000000.0
2008-03-13 06:15:00,0.7668,0.7668,0.7667,0.7667,470600000.0
2008-03-13 06:20:00,0.7667,0.7669,0.7667,0.7667,500200000.0
2008-03-13 06:25:00,0.7667,0.7667,0.7663,0.7664,581300000.0
2008-03-13 06:30:00,0.7664,0.7666,0.7663,0.7665,692300000.0
2008-03-13 06:35:00,0.7665,0.7665,0.7665,0.7665,445200000.0
2008-03-13 06:40:00,0.7665,0.7668,0.7665,0.7667,484600000.0
2008-03-13 06:45:00,0.7667,0.7668,0.7666,0.7667,598300000.0
2008-03-13 06:50:00,0.7667,0.7667,0.76645,0.7666,493100000.0
2008-03-13 06:55:00,0.7666,0.7671,0.7665,0.7667,834500000.0
2008-03-13 07:00:00,0.7667,0.7669,0.7665,0.7666,677300000.0
2008-03-13 07:05:00,0.7666,0.7667,0.7665,0.7667,618700000.0
2008-03-13 07:10:00,0.7667,0.7668,0.7665,0.7667,574600000.0
2008-03-13 07:15:00,0.7667,0.7667,0.76645,0.7665,1209699994.0
2008-03-13 07:20:00,0.7665,0.7669,0.7665,0.7666,3217300000.0
2008-03-13 07:25:00,0.7666,0.7668,0.7666,0.7667,765500000.0
2008-03-13 07:30:00,0.7667,0.7669,0.76665,0.7667,995800000.0
2008-03-13 07:35:00,0.7667,0.7669,0.76665,0.7669,803300002.0
2008-03-13 07:40:00,0.7669,0.7669,0.76675,0.7668,1521199998.0
2008-03-13 07:45:00,0.7668,0.7669,0.7667,0.7668,646600000.0
2008-03-13 07:50:00,0.7668,0.7668,0.76655,0.7667,1564900000.0
2008-03-13 07:55:00,0.7667,0.7667,0.7665,0.7665,898100000.0
2008-03-13 08:00:00,0.7665,0.7668,0.76645,0.7665,1015600011.0
2008-03-13 08:05:00,0.7665,0.7665,0.7661,0.7662,928100000.0
2008-03-13 08:10:00,0.7662,0.7664,0.7661,0.7662,898800000.0
2008-03-13 08:15:00,0.7662,0.7665,0.7661,0.7664,2979899999.0
2008-03-13 08:20:00,0.7664,0.7667,0.7663,0.7664,867400000.0
2008-03-13 08:25:00,0.7664,0.76645,0.76595,0.7662,797000000.0
2008-03-13 08:30:00,0.7662,0.7664,0.76615,0.76625,1073600000.0
2008-03-13 08:35:00,0.76625,0.7665,0.76625,0.76635,1497800000.0
2008-03-13 08:40:00,0.76635,0.76645,0.766,0.76625,2344200000.0
2008-03-13 08:45:00,0.76625,0.76645,0.7662,0.7664,1770200000.0
2008-03-13 08:50:00,0.7664,0.7665,0.766,0.7664,736500000.0
2008-03-13 08:55:00,0.7664,0.76645,0.7659,0.76595,731900000.0
2008-03-13 09:00:00,0.76595,0.7665,0.7659,0.76625,1166500000.0
2008-03-13 09:05:00,0.76625,0.76625,0.7655,0.76575,1106000000.0
2008-03-13 09:10:00,0.76575,0.7662,0.7657,0.76585,769500000.0
2008-03-13 09:15:00,0.76585,0.76625,0.76575,0.7662,1026000000.0
2008-03-13 09:20:00,0.7662,0.7664,0.7661,0.76625,690600000.0
2008-03-13 09:25:00,0.76625,0.76675,0.76595,0.766,985200000.0
2008-03-13 09:30:00,0.766,0.7661,0.7655,0.7655,1010500000.0
2008-03-13 09:35:00,0.7655,0.76575,0.7655,0.76555,1074900000.0
2008-03-13 09:40:00,0.76555,0.76575,0.7654,0.7654,655700000.0
2008-03-13 09:45:00,0.7654,0.7658,0.7654,0.7657,978200000.0
2008-03-13 09:50:00,0.7657,0.7661,0.76565,0.7661,1444100000.0
2008-03-13 09:55:00,0.7661,0.7661,0.7658,0.7659,771500000.0
2008-03-13 10:00:00,0.7659,0.7664,0.7658,0.7663,1622300000.0
2008-03-13 10:05:00,0.7663,0.7663,0.766,0.7663,1132700000.0
2008-03-13 10:10:00,0.7663,0.7664,0.766,0.7662,3611000006.0
2008-03-13 10:15:00,0.7662,0.7665,0.76605,0.7664,3066500002.0
2008-03-13 10:20:00,0.7664,0.7669,0.76615,0.76625,3816699998.0
2008-03-13 10:25:00,0.76625,0.7665,0.766,0.766,2182300002.0
2008-03-13 10:30:00,0.766,0.7662,0.7659,0.766,1354900000.0
2008-03-13 10:35:00,0.766,0.766,0.76525,0.76555,1687999999.0
2008-03-13 10:40:00,0.76555,0.7661,0.76555,0.766,2118099995.0
2008-03-13 10:45:00,0.766,0.7662,0.76595,0.7662,1648999998.0
2008-03-13 10:50:00,0.7662,0.7663,0.76605,0.7663,1803599997.0
2008-03-13 10:55:00,0.7663,0.7664,0.76605,0.7662,1161000000.0
2008-03-13 11:00:00,0.76615,0.76645,0.7661,0.76635,2774200009.0
2008-03-13 11:05:00,0.76635,0.76675,0.7661,0.76625,2931199993.0
2008-03-13 11:10:00,0.7663,0.767,0.7657,0.7661,1570300003.0
2008-03-13 11:15:00,0.7661,0.7662,0.76575,0.76595,2007900006.0
2008-03-13 11:20:00,0.76595,0.766,0.7657,0.7659,1387100000.0
2008-03-13 11:25:00,0.7659,0.76595,0.7655,0.7659,2870199997.0
2008-03-13 11:30:00,0.7659,0.7659,0.765,0.76555,6484900004.0
2008-03-13 11:35:00,0.76555,0.7657,0.765,0.7653,5780200000.0
2008-03-13 11:40:00,0.7654,0.7656,0.76525,0.7653,1054600000.0
2008-03-13 11:45:00,0.7653,0.7654,0.765,0.76505,996500000.0
2008-03-13 11:50:00,0.76505,0.76555,0.765,0.7655,777700000.0
2008-03-13 11:55:00,0.7655,0.7656,0.7654,0.7654,893400000.0
2008-03-13 12:00:00,0.7654,0.7656,0.7653,0.7654,933100000.0
2008-03-13 12:05:00,0.7654,0.76555,0.7653,0.7653,833300000.0
2008-03-13 12:10:00,0.7653,0.7654,0.76515,0.7654,1437000005.0
2008-03-13 12:15:00,0.7654,0.7654,0.7653,0.7654,878600000.0
2008-03-13 12:20:00,0.7654,0.7657,0.7653,0.76545,1268799999.0
2008-03-13 12:25:00,0.7655,0.76555,0.7652,0.7653,978800000.0
2008-03-13 12:30:00,0.7653,0.7653,0.765,0.7651,1256800000.0
2008-03-13 12:35:00,0.7651,0.7656,0.765,0.7655,1923499998.0
2008-03-13 12:40:00,0.7655,0.7656,0.76515,0.7654,1122900001.0
2008-03-13 12:45:00,0.7654,0.7655,0.7651,0.76545,1645900000.0
2008-03-13 12:50:00,0.76545,0.7661,0.76545,0.7658,1379599999.0
2008-03-13 12:55:00,0.7658,0.7659,0.7649,0.7655,3090400000.0
2008-03-13 13:00:00,0.76555,0.7659,0.7655,0.7658,2350500001.0
2008-03-13 13:05:00,0.7658,0.76585,0.7656,0.7657,2893000003.0
2008-03-13 13:10:00,0.7657,0.7658,0.7656,0.7657,2933599997.0
2008-03-13 13:15:00,0.7657,0.7658,0.7655,0.7655,3652000000.0
2008-03-13 13:20:00,0.7655,0.766,0.7655,0.766,3660400000.0
2008-03-13 13:25:00,0.766,0.766,0.7654,0.7655,2133100000.0
2008-03-13 13:30:00,0.7655,0.7656,0.7653,0.7654,1858900000.0
2008-03-13 13:35:00,0.7654,0.7655,0.7652,0.7652,1269600000.0
2008-03-13 13:40:00,0.7652,0.7653,0.7651,0.7653,1300000000.0
2008-03-13 13:45:00,0.7653,0.7654,0.7651,0.7652,1184800000.0
2008-03-13 13:50:00,0.7652,0.7653,0.76515,0.7653,2210500000.0
2008-03-13 13:55:00,0.7653,0.7653,0.7649,0.7649,1597700000.0
2008-03-13 14:00:00,0.7649,0.7651,0.76465,0.7651,1134000000.0
2008-03-13 14:05:00,0.7651,0.7652,0.7648,0.7649,1384699999.0
2008-03-13 14:10:00,0.7649,0.7651,0.7649,0.7651,3741300000.0
2008-03-13 14:15:00,0.7651,0.76555,0.7649,0.765,1935200000.0
2008-03-13 14:20:00,0.765,0.7654,0.7648,0.7654,2327700001.0
2008-03-13 14:25:00,0.7654,0.7654,0.7648,0.7649,4216700012.0
2008-03-13 14:30:00,0.7649,0.7654,0.7644,0.7644,2463299997.0
2008-03-13 14:35:00,0.7645,0.7651,0.7643,0.765,2159900000.0
2008-03-13 14:40:00,0.765,0.7652,0.76435,0.7646,1223574997.0
2008-03-13 14:45:00,0.7646,0.7649,0.7642,0.7648,1876199995.0
2008-03-13 14:50:00,0.7648,0.7648,0.7644,0.7648,3187700000.0
2008-03-13 14:55:00,0.7648,0.7651,0.7645,0.76495,2736600004.0
2008-03-13 15:00:00,0.76495,0.7653,0.7648,0.7653,2634199999.0
2008-03-13 15:05:00,0.7653,0.7654,0.7652,0.7653,1541700000.0
2008-03-13 15:10:00,0.7653,0.7659,0.7653,0.7657,2373000001.0
2008-03-13 15:15:00,0.7657,0.76575,0.7652,0.7654,1219500000.0
2008-03-13 15:20:00,0.7654,0.7659,0.7654,0.7658,2059299999.0
2008-03-13 15:25:00,0.7658,0.7661,0.76565,0.766,1906200000.0
2008-03-13 15:30:00,0.766,0.7661,0.7657,0.7658,2231300000.0
2008-03-13 15:35:00,0.7658,0.7661,0.76555,0.7657,1489599996.0
2008-03-13 15:40:00,0.7657,0.766,0.7657,0.7659,1299400000.0
2008-03-13 15:45:00,0.7659,0.7664,0.7659,0.7661,1729200000.0
2008-03-13 15:50:00,0.7661,0.7662,0.7658,0.7659,1498100000.0
2008-03-13 15:55:00,0.7659,0.766,0.7657,0.7657,2534900000.0
2008-03-13 16:00:00,0.7657,0.7659,0.7653,0.7653,2282900002.0
2008-03-13 16:05:00,0.7653,0.7655,0.76515,0.76545,3028900000.0
2008-03-13 16:10:00,0.7654,0.7655,0.7653,0.76545,4073400000.0
2008-03-13 16:15:00,0.76545,0.7655,0.7652,0.7653,2006300000.0
2008-03-13 16:20:00,0.7653,0.7654,0.76525,0.7653,5942300000.0
2008-03-13 16:25:00,0.7653,0.766,0.76525,0.7655,9513699981.0
2008-03-13 16:30:00,0.7659,0.7659,0.7654,0.7654,7421399993.0
2008-03-13 16:35:00,0.7654,0.7668,0.7654,0.7667,7012600000.0
2008-03-13 16:40:00,0.7666,0.7667,0.7655,0.7656,5767300000.0
2008-03-13 16:45:00,0.7666,0.7668,0.7656,0.7659,8826400000.0
2008-03-13 16:50:00,0.7671,0.7673,0.7656,0.7656,9257100005.0
2008-03-13 16:55:00,0.767,0.7671,0.7654,0.7655,7378099999.0
2008-03-13 17:00:00,0.7655,0.767,0.76535,0.7654,7087400000.0
2008-03-13 17:05:00,0.7654,0.7666,0.76495,0.7665,9148999988.0
2008-03-13 17:10:00,0.7666,0.7666,0.7653,0.76585,9825000000.0
2008-03-13 17:15:00,0.7664,0.7669,0.7664,0.7669,10410999990.0
2008-03-13 17:20:00,0.767,0.7671,0.7657,0.76595,9582499996.0
2008-03-13 17:25:00,0.76595,0.7672,0.7658,0.76585,9127300000.0
2008-03-13 17:30:00,0.7673,0.7673,0.7659,0.7668,7933400000.0
2008-03-13 17:35:00,0.7668,0.7672,0.76645,0.7667,7709199983.0
2008-03-13 17:40:00,0.7671,0.7671,0.7664,0.76675,8662199986.0
2008-03-13 17:45:00,0.76675,0.7673,0.7667,0.76715,9721300003.0
2008-03-13 17:50:00,0.76715,0.7674,0.7671,0.7671,8038400000.0
2008-03-13 17:55:00,0.7672,0.7673,0.7669,0.7672,8064500000.0
2008-03-13 18:00:00,0.7672,0.76725,0.7666,0.7666,9131699953.0
2008-03-13 18:05:00,0.7666,0.7667,0.7665,0.7665,8029059994.0
2008-03-13 18:10:00,0.7671,0.7672,0.7663,0.76655,7188740005.0
2008-03-13 18:15:00,0.76655,0.767,0.76645,0.76695,7166900001.0
2008-03-13 18:20:00,0.76695,0.7674,0.76695,0.7671,8808240000.0
2008-03-13 18:25:00,0.7671,0.7673,0.76705,0.7673,8425880002.0
2008-03-13 18:30:00,0.7673,0.7673,0.7667,0.7671,8773780000.0
2008-03-13 18:35:00,0.7671,0.7673,0.7669,0.76725,8371820000.0
2008-03-13 18:40:00,0.7672,0.7676,0.7671,0.7675,7542039988.0
2008-03-13 18:45:00,0.7675,0.76765,0.7673,0.7674,8657099996.0
2008-03-13 18:50:00,0.7675,0.7675,0.7673,0.7674,7010280000.0
2008-03-13 18:55:00,0.76735,0.76735,0.76695,0.7672,8824659995.0
2008-03-13 19:00:00,0.7673,0.7674,0.7668,0.7672,9252599990.0
2008-03-13 19:05:00,0.7672,0.76725,0.76705,0.76715,8442720000.0
2008-03-13 19:10:00,0.76715,0.7676,0.76705,0.7673,7796280000.0
2008-03-13 19:15:00,0.7673,0.7675,0.7673,0.7674,8963180000.0
2008-03-13 19:20:00,0.7672,0.7675,0.7672,0.76725,8577340000.0
2008-03-13 19:25:00,0.76725,0.7673,0.76695,0.76705,6395780000.0
2008-03-13 19:30:00,0.7672,0.7673,0.76675,0.76715,8447120000.0
2008-03-13 19:35:00,0.76715,0.7674,0.767,0.7674,5808360000.0
2008-03-13 19:40:00,0.7672,0.7675,0.7672,0.7675,8672720004.0
2008-03-13 19:45:00,0.7674,0.7677,0.76735,0.7675,4853000004.0
2008-03-13 19:50:00,0.7675,0.7681,0.76735,0.7675,7348040002.0
2008-03-13 19:55:00,0.7675,0.7675,0.7671,0.76725,7390720008.0
2008-03-13 20:00:00,0.76725,0.768,0.7671,0.7672,8763700000.0
2008-03-13 20:05:00,0.7679,0.7679,0.7672,0.7673,5024719946.0
2008-03-13 20:10:00,0.7673,0.7678,0.7672,0.7677,6709720000.0
2008-03-13 20:15:00,0.7678,0.7678,0.7673,0.76735,8342740000.0
2008-03-13 20:20:00,0.7673,0.7674,0.7673,0.76735,5910659990.0
2008-03-13 20:25:00,0.76735,0.7674,0.7672,0.7674,2289700000.0
2008-03-13 20:30:00,0.7674,0.7674,0.7673,0.76735,1807400000.0
2008-03-13 20:35:00,0.76735,0.7675,0.76735,0.76735,2445679998.0
2008-03-13 20:40:00,0.76735,0.76755,0.7673,0.76755,2043300000.0
2008-03-13 20:45:00,0.76755,0.7678,0.7675,0.7678,3004239991.0
2008-03-13 20:50:00,0.7678,0.7685,0.7678,0.7684,1060659999.0
2008-03-13 20:55:00,0.7684,0.7684,0.7681,0.7681,2699920007.0
2008-03-13 21:00:00,0.7681,0.7682,0.7679,0.7679,2075320014.0
2008-03-13 21:05:00,0.7679,0.7679,0.76775,0.7678,2382360001.0
2008-03-13 21:10:00,0.7678,0.7679,0.7677,0.7678,1072780001.0
2008-03-13 21:15:00,0.7678,0.7681,0.7678,0.768,1221460000.0
2008-03-13 21:20:00,0.768,0.76825,0.768,0.76815,735760000.0
2008-03-13 21:25:00,0.76815,0.7683,0.7681,0.7682,1067440000.0
2008-03-13 21:30:00,0.76825,0.7683,0.7682,0.7683,1226320000.0
2008-03-13 21:35:00,0.7683,0.769,0.76825,0.7688,1244160000.0
2008-03-13 21:40:00,0.76875,0.76905,0.76875,0.76895,1214500000.0
2008-03-13 21:45:00,0.76895,0.76915,0.7688,0.76885,1221080001.0
2008-03-13 21:50:00,0.76885,0.7689,0.76855,0.76885,1498700001.0
2008-03-13 21:55:00,0.76885,0.7689,0.7688,0.7688,1007900000.0
2008-03-13 22:00:00,0.7688,0.76905,0.7682,0.7683,1193680000.0
2008-03-13 22:05:00,0.7683,0.7685,0.76825,0.7684,810800000.0
2008-03-13 22:10:00,0.7684,0.7685,0.76825,0.76845,809400000.0
2008-03-13 22:15:00,0.76845,0.7687,0.7684,0.76855,808800000.0
2008-03-13 22:20:00,0.7686,0.7687,0.7685,0.7686,759200000.0
2008-03-13 22:25:00,0.7686,0.7688,0.7685,0.7688,604700000.0
2008-03-13 22:30:00,0.7688,0.7689,0.7687,0.76885,598300000.0
2008-03-13 22:35:00,0.76885,0.7695,0.76885,0.76905,739600000.0
2008-03-13 22:40:00,0.76905,0.76915,0.769,0.76915,1088360000.0
2008-03-13 22:45:00,0.76915,0.7692,0.7684,0.7686,5340060005.0
2008-03-13 22:50:00,0.7686,0.76895,0.7685,0.7687,6102340012.0
2008-03-13 22:55:00,0.7687,0.7689,0.7687,0.76885,288460000.0
2008-03-13 23:00:00,0.76885,0.7691,0.76862,0.7689,3094080000.0
2008-03-13 23:05:00,0.7689,0.769,0.7688,0.769,5361200000.0
2008-03-13 23:10:00,0.769,0.769,0.76875,0.7689,6100860000.0
2008-03-13 23:15:00,0.7689,0.7692,0.7688,0.7692,4474400000.0
2008-03-13 23:20:00,0.7692,0.7692,0.7685,0.7691,6986000000.0
2008-03-13 23:25:00,0.7691,0.7692,0.76885,0.76885,4913400000.0
2008-03-13 23:30:00,0.76885,0.7689,0.7685,0.7686,5882400000.0
2008-03-13 23:35:00,0.7688,0.7689,0.7688,0.7689,4756800000.0
2008-03-13 23:40:00,0.7689,0.7691,0.7689,0.76895,5203800000.0
2008-03-13 23:45:00,0.76895,0.76895,0.7687,0.7687,3462900000.0
2008-03-13 23:50:00,0.7687,0.7687,0.7686,0.7686,3504600000.0
2008-03-13 23:55:00,0.7686,0.7689,0.7681,0.7681,7789699990.0
2008-03-14 00:00:00,0.7682,0.7687,0.7681,0.7686,5963999994.0
2008-03-14 00:05:00,0.7681,0.7686,0.7676,0.7686,3010000000.0
2008-03-14 00:10:00,0.7686,0.7686,0.7685,0.7686,5793200000.0
2008-03-14 00:15:00,0.7685,0.76855,0.7685,0.76855,874800000.0
2008-03-14 00:20:00,0.76855,0.7686,0.7685,0.7686,1148000000.0
2008-03-14 00:25:00,0.7686,0.7687,0.7685,0.7686,4043000000.0
2008-03-14 00:30:00,0.7686,0.7686,0.7685,0.7686,2948000000.0
2008-03-14 00:35:00,0.7686,0.76865,0.7686,0.7686,3603600000.0
2008-03-14 00:40:00,0.7686,0.76865,0.7686,0.7686,4615500000.0
2008-03-14 00:45:00,0.7686,0.7686,0.7686,0.7686,3960000000.0
2008-03-14 00:50:00,0.7686,0.7686,0.7686,0.7686,3831200000.0
2008-03-14 00:55:00,0.7686,0.7686,0.7681,0.7681,4275600000.0
2008-03-14 01:00:00,0.7681,0.7683,0.768,0.7681,3949300000.0
2008-03-14 01:05:00,0.7681,0.7681,0.7676,0.768,5612650000.0
2008-03-14 01:10:00,0.7689,0.7689,0.768,0.7681,9163999995.0
2008-03-14 01:15:00,0.7681,0.7686,0.7681,0.7683,6050699993.0
2008-03-14 01:20:00,0.7683,0.7684,0.7682,0.7682,5674400000.0
2008-03-14 01:25:00,0.7682,0.7682,0.768,0.7681,5345600000.0
2008-03-14 01:30:00,0.7681,0.7681,0.768,0.7681,7994000000.0
2008-03-14 01:35:00,0.7681,0.7682,0.7681,0.7681,3373400000.0
2008-03-14 01:40:00,0.7681,0.76835,0.7681,0.7683,6385400000.0
2008-03-14 01:45:00,0.7683,0.76865,0.76815,0.7685,5529600006.0
2008-03-14 01:50:00,0.7685,0.7685,0.7682,0.76835,4707400000.0
2008-03-14 01:55:00,0.76835,0.7688,0.7683,0.7687,3324900007.0
2008-03-14 02:00:00,0.7681,0.7691,0.7681,0.7691,8469599978.0
2008-03-14 02:05:00,0.7691,0.7692,0.7681,0.7683,5829800006.0
2008-03-14 02:10:00,0.7684,0.7687,0.7683,0.7687,7400000000.0
2008-03-14 02:15:00,0.7683,0.7687,0.7683,0.7687,6111599980.0
2008-03-14 02:20:00,0.7681,0.7687,0.7681,0.7682,6408399951.0
2008-03-14 02:25:00,0.7683,0.7683,0.7682,0.7682,1866400000.0
2008-03-14 02:30:00,0.7683,0.7684,0.7681,0.7682,5105600000.0
2008-03-14 02:35:00,0.7682,0.7683,0.7681,0.7682,8495599936.0
2008-03-14 02:40:00,0.7683,0.7683,0.7681,0.7682,5417699952.0
2008-03-14 02:45:00,0.7683,0.7684,0.7682,0.7682,7224799938.0
2008-03-14 02:50:00,0.7683,0.7684,0.7682,0.7684,7228399944.0
2008-03-14 02:55:00,0.7683,0.7685,0.7683,0.7684,5421299958.0
2008-03-14 03:00:00,0.7685,0.7686,0.7683,0.7686,9035499930.0
2008-03-14 03:05:00,0.7685,0.7688,0.7685,0.7686,7228399944.0
2008-03-14 03:10:00,0.7687,0.7688,0.7686,0.7686,9035499930.0
2008-03-14 03:15:00,0.7685,0.7686,0.7684,0.7685,9035499930.0
2008-03-14 03:20:00,0.7686,0.7686,0.7684,0.7686,9035499930.0
2008-03-14 03:25:00,0.7685,0.7686,0.7683,0.7685,7228399944.0
2008-03-14 03:30:00,0.7686,0.7686,0.7684,0.7685,9035499930.0
2008-03-14 03:35:00,0.7686,0.7687,0.7682,0.7686,9654999972.0
2008-03-14 03:40:00,0.7687,0.7687,0.7684,0.7685,8054400000.0
2008-03-14 03:45:00,0.7684,0.7685,0.7684,0.7684,10068000000.0
2008-03-14 03:50:00,0.7685,0.7686,0.7683,0.7683,10068000000.0
2008-03-14 03:55:00,0.7684,0.7684,0.7682,0.7683,8054400000.0
2008-03-14 04:00:00,0.7684,0.7685,0.7682,0.7683,10068000000.0
2008-03-14 04:05:00,0.7684,0.7687,0.7683,0.7686,6408400000.0
2008-03-14 04:10:00,0.7686,0.7687,0.7686,0.7686,4860800000.0
2008-03-14 04:15:00,0.7686,0.7686,0.7684,0.7685,6630799861.0
2008-03-14 04:20:00,0.7685,0.7685,0.7683,0.7685,4665999998.0
2008-03-14 04:25:00,0.7684,0.7685,0.7683,0.7685,3421200015.0
2008-03-14 04:30:00,0.7682,0.7685,0.7681,0.7685,9889999995.0
2008-03-14 04:35:00,0.7682,0.7682,0.7681,0.7681,3354600086.0
2008-03-14 04:40:00,0.7682,0.7683,0.7681,0.7682,5031900129.0
2008-03-14 04:45:00,0.7681,0.7684,0.7681,0.7683,6709200172.0
2008-03-14 04:50:00,0.7684,0.7686,0.7684,0.7685,5775000050.0
2008-03-14 04:55:00,0.7684,0.7685,0.7684,0.7684,6050999910.0
2008-03-14 05:00:00,0.7683,0.7685,0.7682,0.7682,4840799928.0
2008-03-14 05:05:00,0.7683,0.7683,0.76815,0.7682,6595399946.0
2008-03-14 05:10:00,0.7684,0.7687,0.7683,0.7684,7412000000.0
2008-03-14 05:15:00,0.7684,0.769,0.7684,0.7689,6996600000.0
2008-03-14 05:20:00,0.7688,0.7688,0.7683,0.7684,6900000000.0
2008-03-14 05:25:00,0.7684,0.7684,0.7683,0.7683,7085800126.0
2008-03-14 05:30:00,0.7687,0.7687,0.7681,0.7682,7335999972.0
2008-03-14 05:35:00,0.7682,0.7684,0.7682,0.7683,4975200000.0
2008-03-14 05:40:00,0.7684,0.7684,0.7682,0.7683,2157600000.0
2008-03-14 05:45:00,0.7684,0.769,0.7682,0.769,6348000000.0
2008-03-14 05:50:00,0.7689,0.7691,0.7689,0.769,3956400000.0
2008-03-14 05:55:00,0.7689,0.7693,0.7688,0.7692,5275200000.0
2008-03-14 06:00:00,0.7691,0.7693,0.7682,0.7682,7160799971.0
2008-03-14 06:05:00,0.7693,0.7693,0.7682,0.7683,3387200000.0
2008-03-14 06:10:00,0.7683,0.769,0.7683,0.7689,7118900023.0
2008-03-14 06:15:00,0.769,0.769,0.7686,0.7689,5941199986.0
2008-03-14 06:20:00,0.7689,0.7691,0.7686,0.769,8974799807.0
2008-03-14 06:25:00,0.7687,0.7689,0.7685,0.7687,6521099890.0
2008-03-14 06:30:00,0.7686,0.7687,0.76845,0.7687,6451699958.0
2008-03-14 06:35:00,0.7688,0.7688,0.7685,0.7686,5987999910.0
2008-03-14 06:40:00,0.7685,0.7686,0.76825,0.7683,6208999923.0
2008-03-14 06:45:00,0.7684,0.769,0.7684,0.769,7110800016.0
2008-03-14 06:50:00,0.769,0.769,0.7688,0.7689,6381699919.0
2008-03-14 06:55:00,0.7689,0.7693,0.7689,0.7692,5012199946.0
2008-03-14 07:00:00,0.7683,0.7693,0.7681,0.7691,9622499655.0
2008-03-14 07:05:00,0.7681,0.7684,0.7681,0.7683,8494000000.0
2008-03-14 07:10:00,0.769,0.76905,0.7681,0.7689,5414000064.0
2008-03-14 07:15:00,0.7683,0.7688,0.7682,0.7687,10453700284.0
2008-03-14 07:20:00,0.7687,0.7691,0.7683,0.7689,8724699913.0
2008-03-14 07:25:00,0.7685,0.7687,0.7682,0.76855,9954499970.0
2008-03-14 07:30:00,0.7683,0.7687,0.7682,0.7687,4881600000.0
2008-03-14 07:35:00,0.7687,0.7687,0.76845,0.7685,780500000.0
2008-03-14 07:40:00,0.7685,0.7685,0.76845,0.7685,2269800000.0
2008-03-14 07:45:00,0.7685,0.7685,0.76835,0.7684,4171800000.0
2008-03-14 07:50:00,0.7684,0.7684,0.7684,0.7684,3109400000.0
2008-03-14 07:55:00,0.7684,0.7684,0.7684,0.7684,3112400000.0
2008-03-14 08:00:00,0.7684,0.7684,0.7679,0.7681,4541100001.0
2008-03-14 08:05:00,0.7682,0.7684,0.7681,0.7682,8400200001.0
2008-03-14 08:10:00,0.7681,0.7687,0.7681,0.7687,4696999998.0
2008-03-14 08:15:00,0.7686,0.7689,0.768,0.7683,6840999990.0
2008-03-14 08:20:00,0.7684,0.7684,0.7682,0.7684,9260300000.0
2008-03-14 08:25:00,0.7684,0.7685,0.7678,0.7683,6043200000.0
2008-03-14 08:30:00,0.7683,0.7683,0.7676,0.7677,4657199999.0
2008-03-14 08:35:00,0.7678,0.76825,0.7676,0.7681,7346699996.0
2008-03-14 08:40:00,0.7681,0.7683,0.76795,0.7681,3344499996.0
2008-03-14 08:45:00,0.7681,0.76825,0.76795,0.7681,1187000000.0
2008-03-14 08:50:00,0.7681,0.7681,0.7679,0.768,1199299996.0
2008-03-14 08:55:00,0.768,0.7684,0.76795,0.76805,1728800001.0
2008-03-14 09:00:00,0.76805,0.7682,0.768,0.7682,600049836.0
2008-03-14 09:05:00,0.7682,0.76835,0.76785,0.7681,1580224234.0
2008-03-14 09:10:00,0.7681,0.76875,0.76805,0.76875,672200000.0
2008-03-14 09:15:00,0.76875,0.76895,0.7681,0.7684,731600000.0
2008-03-14 09:20:00,0.7684,0.76865,0.7683,0.76845,864700000.0
2008-03-14 09:25:00,0.76845,0.7685,0.7679,0.76815,640100000.0
2008-03-14 09:30:00,0.76805,0.76835,0.7677,0.7678,1205300000.0
2008-03-14 09:35:00,0.7678,0.7679,0.76755,0.76755,1875700000.0
2008-03-14 09:40:00,0.76755,0.7677,0.76745,0.7677,1718400000.0
2008-03-14 09:45:00,0.7677,0.7678,0.7674,0.76755,3499299983.0
2008-03-14 09:50:00,0.76755,0.7678,0.76745,0.7676,812200000.0
2008-03-14 09:55:00,0.7676,0.76775,0.7669,0.7669,1434500000.0
2008-03-14 10:00:00,0.76685,0.76725,0.76675,0.7671,3834699984.0
2008-03-14 10:05:00,0.7676,0.7678,0.76715,0.7673,5943699899.0
2008-03-14 10:10:00,0.7673,0.768,0.76705,0.7679,6653099959.0
2008-03-14 10:15:00,0.7673,0.7673,0.76705,0.7671,4144099985.0
2008-03-14 10:20:00,0.7671,0.7673,0.767,0.76725,3317199999.0
2008-03-14 10:25:00,0.76725,0.7673,0.7671,0.7672,3107999999.0
2008-03-14 10:30:00,0.7672,0.7673,0.76715,0.76715,2512899999.0
2008-03-14 10:35:00,0.76715,0.76735,0.76705,0.7672,3899500000.0
2008-03-14 10:40:00,0.7672,0.76745,0.76715,0.7674,2878850002.0
2008-03-14 10:45:00,0.7674,0.7681,0.7674,0.76785,4649100000.0
2008-03-14 10:50:00,0.7679,0.76795,0.7676,0.76775,3084500000.0
2008-03-14 10:55:00,0.76775,0.76785,0.7673,0.7675,3630299998.0
2008-03-14 11:00:00,0.7675,0.7679,0.76745,0.7677,1743499996.0
2008-03-14 11:05:00,0.7677,0.76815,0.7676,0.76815,2603300000.0
2008-03-14 11:10:00,0.76815,0.7682,0.7676,0.7679,2580100000.0
2008-03-14 11:15:00,0.7679,0.768,0.76775,0.7678,2540000000.0
2008-03-14 11:20:00,0.7678,0.76815,0.76775,0.768,2588100001.0
2008-03-14 11:25:00,0.768,0.7681,0.7678,0.76785,1924099999.0
2008-03-14 11:30:00,0.76785,0.76795,0.76775,0.7678,2445700000.0
2008-03-14 11:35:00,0.7678,0.7678,0.7675,0.7675,3226799989.0
2008-03-14 11:40:00,0.7675,0.76765,0.76745,0.76755,3753700000.0
2008-03-14 11:45:00,0.76755,0.7676,0.76745,0.7675,2682999997.0
2008-03-14 11:50:00,0.7675,0.76765,0.7675,0.76765,3798600000.0
2008-03-14 11:55:00,0.76765,0.7678,0.76745,0.7675,4242000000.0
2008-03-14 12:00:00,0.7675,0.7679,0.76745,0.7679,3178600002.0
2008-03-14 12:05:00,0.7679,0.7679,0.76745,0.7675,4722800001.0
2008-03-14 12:10:00,0.7675,0.76755,0.76695,0.76715,3207799999.0
2008-03-14 12:15:00,0.76715,0.7673,0.76695,0.767,4018000011.0
2008-03-14 12:20:00,0.767,0.767,0.76665,0.7667,2624100000.0
2008-03-14 12:25:00,0.7667,0.76685,0.7666,0.76675,3758599999.0
2008-03-14 12:30:00,0.76675,0.7668,0.7666,0.7667,3444500000.0
2008-03-14 12:35:00,0.76665,0.767,0.76665,0.767,3272200000.0
2008-03-14 12:40:00,0.767,0.7673,0.7669,0.7673,2909800000.0
2008-03-14 12:45:00,0.7673,0.7674,0.7671,0.7672,3227999999.0
2008-03-14 12:50:00,0.7672,0.7673,0.767,0.76725,3912100000.0
2008-03-14 12:55:00,0.76725,0.7673,0.76715,0.76725,3287800000.0
2008-03-14 13:00:00,0.76725,0.7674,0.76725,0.7673,3398900000.0
2008-03-14 13:05:00,0.7673,0.7673,0.7668,0.7669,3573599998.0
2008-03-14 13:10:00,0.7669,0.7674,0.7665,0.76735,3714900002.0
2008-03-14 13:15:00,0.76735,0.7678,0.76715,0.7675,2929000004.0
2008-03-14 13:20:00,0.7675,0.768,0.7675,0.7678,2239700001.0
2008-03-14 13:25:00,0.7678,0.7685,0.76775,0.7683,2431800000.0
2008-03-14 13:30:00,0.7683,0.76865,0.7682,0.7683,2922700000.0
2008-03-14 13:35:00,0.7683,0.76855,0.7682,0.76845,2225000000.0
2008-03-14 13:40:00,0.7685,0.7685,0.7681,0.76815,2224100002.0
2008-03-14 13:45:00,0.76815,0.7682,0.768,0.768,4260100002.0
2008-03-14 13:50:00,0.768,0.7681,0.7679,0.76795,3353600000.0
2008-03-14 13:55:00,0.76795,0.7682,0.7679,0.76805,2139600000.0
2008-03-14 14:00:00,0.76805,0.76835,0.7679,0.7683,4023200001.0
2008-03-14 14:05:00,0.7683,0.7686,0.7682,0.7683,3086399999.0
2008-03-14 14:10:00,0.7683,0.76855,0.7679,0.7685,1915900001.0
2008-03-14 14:15:00,0.7685,0.7685,0.76765,0.7678,2928500005.0
2008-03-14 14:20:00,0.76775,0.7679,0.7676,0.7678,2338000000.0
2008-03-14 14:25:00,0.7678,0.7679,0.76755,0.76765,3372100002.0
2008-03-14 14:30:00,0.76765,0.7679,0.76735,0.7676,3340800004.0
2008-03-14 14:35:00,0.7676,0.7677,0.7672,0.7675,4308600000.0
2008-03-14 14:40:00,0.7675,0.7676,0.7671,0.76755,5416100000.0
2008-03-14 14:45:00,0.76755,0.7676,0.76715,0.7673,2717600002.0
2008-03-14 14:50:00,0.7673,0.7675,0.7673,0.7674,1825900000.0
2008-03-14 14:55:00,0.7674,0.76765,0.7674,0.76755,1459600000.0
2008-03-14 15:00:00,0.76755,0.7676,0.76715,0.7675,2436600000.0
2008-03-14 15:05:00,0.7675,0.7675,0.7672,0.7673,2231000001.0
2008-03-14 15:10:00,0.7673,0.76775,0.76725,0.76755,1568499999.0
2008-03-14 15:15:00,0.76755,0.76775,0.7673,0.7675,2732499998.0
2008-03-14 15:20:00,0.76745,0.7675,0.76725,0.7674,2014800002.0
2008-03-14 15:25:00,0.7674,0.76765,0.7673,0.76755,2367400000.0
2008-03-14 15:30:00,0.76755,0.76835,0.76755,0.76825,2154800000.0
2008-03-14 15:35:00,0.76825,0.7684,0.7679,0.7681,2107000000.0
2008-03-14 15:40:00,0.7681,0.76815,0.7678,0.7679,2177300001.0
2008-03-14 15:45:00,0.7679,0.7684,0.7677,0.76825,1631500000.0
2008-03-14 15:50:00,0.76825,0.7685,0.76785,0.76835,3209099998.0
2008-03-14 15:55:00,0.7683,0.7683,0.7678,0.768,2919200003.0
2008-03-14 16:00:00,0.768,0.7695,0.7677,0.76935,4340300008.0
2008-03-14 16:05:00,0.76935,0.76955,0.768,0.7683,4411500000.0
2008-03-14 16:10:00,0.7683,0.7687,0.7677,0.76855,3161100002.0
2008-03-14 16:15:00,0.76855,0.76885,0.76845,0.7687,2971200002.0
2008-03-14 16:20:00,0.7687,0.7687,0.7679,0.7681,6582600003.0
2008-03-14 16:25:00,0.7681,0.76825,0.7674,0.7674,5633799998.0
2008-03-14 16:30:00,0.7674,0.7688,0.7673,0.7679,7137900008.0
2008-03-14 16:35:00,0.7679,0.76815,0.7676,0.7679,5669599994.0
2008-03-14 16:40:00,0.7679,0.7686,0.7675,0.768,8142200030.0
2008-03-14 16:45:00,0.768,0.7688,0.76785,0.7688,7712999954.0
2008-03-14 16:50:00,0.7687,0.7689,0.7675,0.7679,6570600028.0
2008-03-14 16:55:00,0.7679,0.7688,0.7675,0.76775,8166699988.0
2008-03-14 17:00:00,0.76775,0.7696,0.7675,0.7695,10159199992.0
2008-03-14 17:05:00,0.7694,0.7695,0.76745,0.7677,10616999990.0
2008-03-14 17:10:00,0.7693,0.7694,0.76765,0.768,7439699993.0
2008-03-14 17:15:00,0.768,0.7692,0.768,0.76835,8970199960.0
2008-03-14 17:20:00,0.76835,0.7692,0.76835,0.7688,8204599976.0
2008-03-14 17:25:00,0.7692,0.7703,0.76885,0.7701,5051800008.0
2008-03-14 17:30:00,0.7687,0.7697,0.7684,0.7685,6711900011.0
2008-03-14 17:35:00,0.7685,0.7698,0.7684,0.7689,3546000016.0
2008-03-14 17:40:00,0.7689,0.7697,0.76825,0.7697,7517000010.0
2008-03-14 17:45:00,0.7685,0.7689,0.76845,0.76875,4764499998.0
2008-03-14 17:50:00,0.76875,0.7697,0.76875,0.76885,4545800001.0
2008-03-14 17:55:00,0.76885,0.769,0.7685,0.7689,4442999997.0
2008-03-14 18:00:00,0.7689,0.7696,0.7689,0.7695,6576399990.0
2008-03-14 18:05:00,0.7695,0.7703,0.7694,0.76945,6887100071.0
2008-03-14 18:10:00,0.76945,0.76945,0.7692,0.7692,3941200035.0
2008-03-14 18:15:00,0.7705,0.7705,0.769,0.7691,4253099972.0
2008-03-14 18:20:00,0.7691,0.76925,0.76905,0.7692,7649700006.0
2008-03-14 18:25:00,0.7692,0.7704,0.7692,0.7702,3617500017.0
2008-03-14 18:30:00,0.7702,0.7702,0.7697,0.76975,6746100004.0
2008-03-14 18:35:00,0.76975,0.7699,0.7696,0.7698,4009600040.0
2008-03-14 18:40:00,0.7698,0.77,0.7696,0.7698,5804700004.0
2008-03-14 18:45:00,0.76985,0.7701,0.7697,0.77,4734899983.0
2008-03-14 18:50:00,0.77,0.77,0.7695,0.76965,4903600001.0
2008-03-14 18:55:00,0.7697,0.7698,0.7696,0.7698,3157199997.0
2008-03-14 19:00:00,0.7698,0.76995,0.7695,0.76985,2506400000.0
2008-03-14 19:05:00,0.76985,0.77035,0.76985,0.77005,3394899995.0
2008-03-14 19:10:00,0.77005,0.7707,0.77,0.7705,4558499993.0
2008-03-14 19:15:00,0.7705,0.7728,0.7703,0.7726,6060350008.0
2008-03-14 19:20:00,0.7705,0.7716,0.7705,0.7711,8550549993.0
2008-03-14 19:25:00,0.7711,0.7718,0.7711,0.77175,5583499998.0
2008-03-14 19:30:00,0.77175,0.7733,0.77175,0.7725,4546600001.0
2008-03-14 19:35:00,0.7725,0.7728,0.7725,0.7728,3454300000.0
2008-03-14 19:40:00,0.7728,0.77285,0.7724,0.7724,5093500013.0
2008-03-14 19:45:00,0.7724,0.7751,0.77205,0.7721,6247999996.0
2008-03-14 19:50:00,0.7721,0.77225,0.77195,0.772,6696600027.0
2008-03-14 19:55:00,0.7747,0.7747,0.77195,0.77205,6119100006.0
2008-03-14 20:00:00,0.772,0.7726,0.7718,0.77255,3530800000.0
2008-03-14 20:05:00,0.77255,0.7726,0.77245,0.77255,3635000000.0
2008-03-14 20:10:00,0.77255,0.7729,0.77255,0.77265,3386599993.0
2008-03-14 20:15:00,0.77265,0.77285,0.7726,0.7727,2462200000.0
2008-03-14 20:20:00,0.7727,0.77335,0.7726,0.773,3460782032.0
2008-03-14 20:25:00,0.773,0.77345,0.773,0.7732,5926100002.0
2008-03-14 20:30:00,0.7732,0.7747,0.7731,0.77345,5394400011.0
2008-03-14 20:35:00,0.77345,0.7749,0.7734,0.7748,3678400011.0
2008-03-14 20:40:00,0.7745,0.7751,0.7743,0.7747,4269100024.0
2008-03-14 20:45:00,0.7747,0.77515,0.7745,0.775,2858299999.0
2008-03-14 20:50:00,0.775,0.7752,0.77445,0.7747,3728400006.0
2008-03-14 20:55:00,0.7747,0.7749,0.77465,0.7748,2742700000.0
2008-03-14 21:00:00,0.7748,0.775,0.7747,0.7749,6303799997.0
2008-03-14 21:05:00,0.7749,0.7751,0.7746,0.7746,7029200003.0
2008-03-14 21:10:00,0.7752,0.7753,0.77445,0.77445,4228400004.0
2008-03-14 21:15:00,0.77445,0.77445,0.7742,0.7743,3262000000.0
2008-03-14 21:20:00,0.7743,0.7749,0.7743,0.7747,8019200034.0
2008-03-14 21:25:00,0.7747,0.7748,0.77455,0.7746,6163500001.0
2008-03-14 21:30:00,0.7746,0.7755,0.7745,0.7753,7231500011.0
2008-03-14 21:35:00,0.7753,0.77555,0.77485,0.7749,7665000009.0
2008-03-14 21:40:00,0.775,0.7754,0.7749,0.7751,8667799996.0
2008-03-14 21:45:00,0.7749,0.7752,0.7749,0.775,8388400017.0
2008-03-14 21:50:00,0.775,0.7751,0.77485,0.77495,6901900026.0
2008-03-14 21:55:00,0.77495,0.7757,0.77495,0.7757,4050000000.0
2008-03-14 22:00:00,0.775,0.77535,0.77485,0.7751,6408700000.0
2008-03-14 22:05:00,0.7751,0.7753,0.7751,0.7753,8794700000.0
2008-03-14 22:10:00,0.7753,0.7754,0.7751,0.7753,5673900002.0
2008-03-14 22:15:00,0.7753,0.7754,0.7751,0.7751,7584199987.0
2008-03-14 22:20:00,0.7752,0.7752,0.7751,0.7751,4995200021.0
2008-03-14 22:25:00,0.7752,0.7752,0.7751,0.7752,7690000000.0
2008-03-14 22:30:00,0.7752,0.7752,0.77505,0.7751,6393400001.0
2008-03-14 22:35:00,0.7751,0.7751,0.7749,0.77495,5134200000.0
2008-03-14 22:40:00,0.77495,0.7752,0.7748,0.7749,7898700006.0
2008-03-14 22:45:00,0.7749,0.775,0.7748,0.7749,6447800005.0
2008-03-14 22:50:00,0.7749,0.775,0.7748,0.77485,5289600001.0
2008-03-14 22:55:00,0.77485,0.7756,0.77485,0.7756,3066299980.0
2008-03-16 23:00:00,0.77675,0.77683,0.77647,0.77658,6988699988.0
2008-03-16 23:05:00,0.7767,0.77695,0.77653,0.7767,6956799989.0
2008-03-16 23:10:00,0.77683,0.77707,0.77652,0.77698,6635199991.0
2008-03-16 23:15:00,0.77698,0.77717,0.77678,0.77694,6988399986.0
2008-03-16 23:20:00,0.77714,0.77722,0.77686,0.7772,6975999987.0
2008-03-16 23:25:00,0.77674,0.77717,0.77649,0.77673,6859899988.0
2008-03-16 23:30:00,0.77722,0.77739,0.77672,0.77722,6623699992.0
2008-03-16 23:35:00,0.77717,0.77762,0.77712,0.77735,6891399989.0
2008-03-16 23:40:00,0.77773,0.77791,0.77747,0.77789,6747499994.0
2008-03-16 23:45:00,0.77796,0.78056,0.77783,0.77905,7054799985.0
2008-03-16 23:50:00,0.77916,0.77978,0.77893,0.77919,6888099991.0
2008-03-16 23:55:00,0.77923,0.77947,0.77903,0.77914,6679099996.0
2008-03-17 00:00:00,0.7794,0.7795,0.7789,0.7794,2297600000.0
2008-03-17 00:05:00,0.7795,0.77985,0.7792,0.7798,5268800000.0
2008-03-17 00:10:00,0.7798,0.78015,0.7794,0.77965,3942399975.0
2008-03-17 00:15:00,0.77965,0.7807,0.7785,0.7788,4189600000.0
2008-03-17 00:20:00,0.7787,0.7795,0.7787,0.7794,2487200000.0
2008-03-17 00:25:00,0.7794,0.7794,0.7788,0.7791,5171200000.0
2008-03-17 00:30:00,0.7791,0.7792,0.7787,0.779,3059900000.0
2008-03-17 00:35:00,0.779,0.7791,0.7787,0.7791,2237200000.0
2008-03-17 00:40:00,0.7791,0.7791,0.7785,0.7786,3601200022.0
2008-03-17 00:45:00,0.7786,0.7794,0.7784,0.7785,4091599995.0
2008-03-17 00:50:00,0.7785,0.78,0.7781,0.7798,4790600000.0
2008-03-17 00:55:00,0.7783,0.7786,0.7781,0.7785,4466200000.0
2008-03-17 01:00:00,0.7785,0.7794,0.7785,0.77915,1382900000.0
2008-03-17 01:05:00,0.77915,0.7795,0.7791,0.7793,3301900000.0
2008-03-17 01:10:00,0.7793,0.7794,0.7785,0.7789,2314900000.0
2008-03-17 01:15:00,0.7789,0.7793,0.7785,0.7788,3625699999.0
2008-03-17 01:20:00,0.7788,0.77955,0.7783,0.7793,1433700000.0
2008-03-17 01:25:00,0.7793,0.7793,0.7787,0.77875,2361100000.0
2008-03-17 01:30:00,0.77875,0.7798,0.77875,0.7795,2052499989.0
2008-03-17 01:35:00,0.7795,0.7798,0.7785,0.7785,2458499989.0
2008-03-17 01:40:00,0.7785,0.77885,0.7782,0.7785,2534900000.0
2008-03-17 01:45:00,0.7785,0.7799,0.7784,0.7792,2612199991.0
2008-03-17 01:50:00,0.7792,0.7799,0.7791,0.7797,5432799956.0
2008-03-17 01:55:00,0.7797,0.7838,0.77955,0.7797,5215899977.0
2008-03-17 02:00:00,0.77975,0.7837,0.77925,0.7795,3965399989.0
2008-03-17 02:05:00,0.7795,0.77985,0.7792,0.7796,5319699946.0
2008-03-17 02:10:00,0.7828,0.7828,0.7791,0.7795,5240199907.0
2008-03-17 02:15:00,0.7795,0.77985,0.77915,0.77955,4221000007.0
2008-03-17 02:20:00,0.77955,0.7829,0.7795,0.7828,5666400038.0
2008-03-17 02:25:00,0.78,0.78265,0.78,0.7825,5618399966.0
2008-03-17 02:30:00,0.7845,0.7845,0.78275,0.7841,3165799992.0
2008-03-17 02:35:00,0.7843,0.78465,0.7838,0.7841,8541699972.0
2008-03-17 02:40:00,0.7841,0.7842,0.78325,0.7833,4092499986.0
2008-03-17 02:45:00,0.7833,0.7839,0.7832,0.7832,6167299971.0
2008-03-17 02:50:00,0.7832,0.7846,0.7824,0.78295,8360100024.0
2008-03-17 02:55:00,0.78295,0.7845,0.78285,0.7837,6621100043.0
2008-03-17 03:00:00,0.7844,0.785,0.783,0.785,6352699995.0
2008-03-17 03:05:00,0.7849,0.785,0.7827,0.78275,8229799945.0
2008-03-17 03:10:00,0.78275,0.7848,0.78245,0.78255,6855799986.0
2008-03-17 03:15:00,0.78255,0.7826,0.7822,0.78225,4474399991.0
2008-03-17 03:20:00,0.78225,0.7893,0.7822,0.7893,6082999941.0
2008-03-17 03:25:00,0.7826,0.7846,0.78255,0.7843,7351199998.0
2008-03-17 03:30:00,0.7904,0.7905,0.7834,0.784,5971199994.0
2008-03-17 03:35:00,0.784,0.7892,0.7839,0.7892,5825899990.0
2008-03-17 03:40:00,0.7893,0.7895,0.7847,0.7848,7165200000.0
2008-03-17 03:45:00,0.7892,0.7892,0.7845,0.789,4346000006.0
2008-03-17 03:50:00,0.7887,0.7889,0.78395,0.7842,5585000005.0
2008-03-17 03:55:00,0.7887,0.7888,0.7842,0.7843,7963699997.0
2008-03-17 04:00:00,0.7843,0.7888,0.7842,0.78485,7636899954.0
2008-03-17 04:05:00,0.7884,0.7887,0.78455,0.78455,5898400000.0
2008-03-17 04:10:00,0.78455,0.7887,0.78455,0.78455,6050999973.0
2008-03-17 04:15:00,0.78455,0.7848,0.7842,0.78445,5767600007.0
2008-03-17 04:20:00,0.78445,0.7896,0.78445,0.7894,8675399984.0
2008-03-17 04:25:00,0.7894,0.7911,0.7894,0.7902,8050599963.0
2008-03-17 04:30:00,0.7902,0.7905,0.78875,0.789,8524800048.0
2008-03-17 04:35:00,0.789,0.7892,0.7882,0.7892,7084400007.0
2008-03-17 04:40:00,0.7892,0.7896,0.7887,0.7889,5237599988.0
2008-03-17 04:45:00,0.7889,0.78925,0.788,0.7889,4900000000.0
2008-03-17 04:50:00,0.7875,0.789,0.7874,0.7874,9264799998.0
2008-03-17 04:55:00,0.7886,0.7892,0.7883,0.7892,8434799998.0
2008-03-17 05:00:00,0.7892,0.7892,0.7866,0.7885,6974399991.0
2008-03-17 05:05:00,0.7885,0.78865,0.7881,0.78845,7383599958.0
2008-03-17 05:10:00,0.7861,0.7888,0.7859,0.78855,4910400030.0
2008-03-17 05:15:00,0.78855,0.78855,0.7876,0.7878,2922500000.0
2008-03-17 05:20:00,0.7866,0.7883,0.7865,0.78815,8242700232.0
2008-03-17 05:25:00,0.78815,0.7885,0.78815,0.7882,1255200000.0
2008-03-17 05:30:00,0.7882,0.78825,0.7866,0.7881,4846999958.0
2008-03-17 05:35:00,0.7881,0.78835,0.7866,0.7882,3590899994.0
2008-03-17 05:40:00,0.7882,0.7884,0.78795,0.788,4716899950.0
2008-03-17 05:45:00,0.788,0.7881,0.7875,0.7875,7950699991.0
2008-03-17 05:50:00,0.7866,0.7876,0.7865,0.7867,7627000063.0
2008-03-17 05:55:00,0.7868,0.7872,0.7866,0.7868,7423899969.0
2008-03-17 06:00:00,0.7868,0.787,0.7861,0.7866,6404800056.0
2008-03-17 06:05:00,0.7866,0.7866,0.7861,0.7861,6768799997.0
2008-03-17 06:10:00,0.7861,0.7862,0.78505,0.7855,5905200001.0
2008-03-17 06:15:00,0.7858,0.7867,0.7856,0.7865,6357599969.0
2008-03-17 06:20:00,0.786,0.7865,0.786,0.7862,2718499880.0
2008-03-17 06:25:00,0.7863,0.7873,0.7863,0.7873,5910599882.0
2008-03-17 06:30:00,0.78725,0.7873,0.7865,0.7868,7251899954.0
2008-03-17 06:35:00,0.7866,0.7868,0.7864,0.7867,5287599961.0
2008-03-17 06:40:00,0.7866,0.7868,0.7866,0.7867,3567600005.0
2008-03-17 06:45:00,0.7868,0.7869,0.7865,0.7866,4992299939.0
2008-03-17 06:50:00,0.7867,0.7867,0.7862,0.7867,4577199740.0
2008-03-17 06:55:00,0.7867,0.78675,0.7863,0.78645,4197899999.0
2008-03-17 07:00:00,0.78645,0.7865,0.786,0.78605,1751799965.0
2008-03-17 07:05:00,0.7864,0.7865,0.7859,0.7862,5268000000.0
2008-03-17 07:10:00,0.7863,0.7866,0.7857,0.7859,4216800000.0
2008-03-17 07:15:00,0.7859,0.7862,0.7856,0.7861,6972300011.0
2008-03-17 07:20:00,0.7862,0.7863,0.7856,0.7856,8832999988.0
2008-03-17 07:25:00,0.786,0.7866,0.7853,0.7853,6479399928.0
2008-03-17 07:30:00,0.7867,0.7868,0.785,0.785,6885099927.0
2008-03-17 07:35:00,0.7851,0.7851,0.7845,0.7846,10199999925.0
2008-03-17 07:40:00,0.78665,0.78675,0.7865,0.7867,4682299979.0
2008-03-17 07:45:00,0.7867,0.7868,0.7848,0.7849,5854400000.0
2008-03-17 07:50:00,0.78665,0.78665,0.7851,0.7851,8404200008.0
2008-03-17 07:55:00,0.78635,0.78745,0.7849,0.7867,3011399998.0
2008-03-17 08:00:00,0.785,0.7871,0.7849,0.7864,6503199996.0
2008-03-17 08:05:00,0.78635,0.7864,0.7848,0.78615,8506500011.0
2008-03-17 08:10:00,0.7852,0.7864,0.7844,0.7844,9428800015.0
2008-03-17 08:15:00,0.7845,0.7862,0.7836,0.78595,9950400009.0
2008-03-17 08:20:00,0.78595,0.7862,0.7837,0.78565,4845700008.0
2008-03-17 08:25:00,0.7857,0.7859,0.7851,0.7853,3621600001.0
2008-03-17 08:30:00,0.7853,0.7855,0.78495,0.78505,4365300000.0
2008-03-17 08:35:00,0.78505,0.7851,0.78455,0.7847,2961700000.0
2008-03-17 08:40:00,0.7847,0.7851,0.7845,0.785,3216500000.0
2008-03-17 08:45:00,0.785,0.7852,0.7848,0.78505,3709800000.0
2008-03-17 08:50:00,0.78505,0.7854,0.785,0.7851,3964400005.0
2008-03-17 08:55:00,0.7851,0.7852,0.78485,0.7849,3796300000.0
2008-03-17 09:00:00,0.7849,0.7853,0.7849,0.78505,3435500000.0
2008-03-17 09:05:00,0.78505,0.7852,0.78485,0.78515,3594200000.0
2008-03-17 09:10:00,0.78515,0.7852,0.7845,0.7845,5335300045.0
2008-03-17 09:15:00,0.7845,0.7845,0.7836,0.7839,6330099996.0
2008-03-17 09:20:00,0.7839,0.7839,0.78325,0.7833,6383299982.0
2008-03-17 09:25:00,0.7833,0.7834,0.78255,0.78295,6240099982.0
2008-03-17 09:30:00,0.78295,0.7836,0.78235,0.7832,6738599965.0
2008-03-17 09:35:00,0.7833,0.7833,0.78205,0.7828,9930300010.0
2008-03-17 09:40:00,0.7828,0.7828,0.7822,0.7825,7188499996.0
2008-03-17 09:45:00,0.7825,0.7825,0.7813,0.7814,4425200001.0
2008-03-17 09:50:00,0.7814,0.7816,0.7807,0.7815,1479599991.0
2008-03-17 09:55:00,0.7815,0.7821,0.7814,0.7819,837899992.0
2008-03-17 10:00:00,0.7819,0.7826,0.7815,0.7823,5628400001.0
2008-03-17 10:05:00,0.7823,0.7824,0.7818,0.7823,8445100052.0
2008-03-17 10:10:00,0.7821,0.7837,0.7819,0.7835,8595500020.0
2008-03-17 10:15:00,0.7835,0.7842,0.78335,0.78385,6069900024.0
2008-03-17 10:20:00,0.7838,0.78465,0.7827,0.7828,6463800020.0
2008-03-17 10:25:00,0.7849,0.7849,0.78305,0.78345,3904000001.0
2008-03-17 10:30:00,0.78345,0.7837,0.78305,0.78305,3587499977.0
2008-03-17 10:35:00,0.78305,0.78305,0.7826,0.7826,1410800011.0
2008-03-17 10:40:00,0.7826,0.7828,0.7815,0.78155,6397700012.0
2008-03-17 10:45:00,0.78155,0.7829,0.7801,0.7807,6300700041.0
2008-03-17 10:50:00,0.7807,0.78165,0.7807,0.7814,5538900052.0
2008-03-17 10:55:00,0.7814,0.7816,0.7809,0.7815,4207599964.0
2008-03-17 11:00:00,0.7815,0.7816,0.7811,0.78155,4095699923.0
2008-03-17 11:05:00,0.7828,0.7831,0.7818,0.7822,4270600018.0
2008-03-17 11:10:00,0.7822,0.7828,0.78195,0.78215,3129500001.0
2008-03-17 11:15:00,0.7822,0.78295,0.7822,0.7829,1509299993.0
2008-03-17 11:20:00,0.783,0.78345,0.7827,0.78295,3392900012.0
2008-03-17 11:25:00,0.78295,0.784,0.78285,0.7837,2248800007.0
2008-03-17 11:30:00,0.7837,0.78445,0.7834,0.7835,4142299992.0
2008-03-17 11:35:00,0.7835,0.78355,0.78275,0.78315,3117700017.0
2008-03-17 11:40:00,0.78315,0.7832,0.7825,0.7826,3815199997.0
2008-03-17 11:45:00,0.7826,0.78305,0.7826,0.78295,1615000000.0
2008-03-17 11:50:00,0.78295,0.78315,0.7827,0.7828,1944700005.0
2008-03-17 11:55:00,0.7828,0.78305,0.78265,0.783,2238899997.0
2008-03-17 12:00:00,0.783,0.7838,0.78275,0.78295,2796000005.0
2008-03-17 12:05:00,0.78295,0.7861,0.7826,0.78285,4880099994.0
2008-03-17 12:10:00,0.78285,0.7832,0.78245,0.78265,4918200006.0
2008-03-17 12:15:00,0.78265,0.7832,0.7826,0.78285,5341800008.0
2008-03-17 12:20:00,0.78285,0.7836,0.78285,0.783,1913100000.0
2008-03-17 12:25:00,0.783,0.7832,0.78285,0.78285,4396099996.0
2008-03-17 12:30:00,0.78285,0.7831,0.78275,0.783,3941900001.0
2008-03-17 12:35:00,0.783,0.7841,0.783,0.784,2703449995.0
2008-03-17 12:40:00,0.784,0.785,0.784,0.7847,4888099991.0
2008-03-17 12:45:00,0.7847,0.78485,0.7845,0.7847,2221500010.0
2008-03-17 12:50:00,0.7847,0.7857,0.7845,0.7856,1846000000.0
2008-03-17 12:55:00,0.7856,0.7866,0.7855,0.7864,4022700000.0
2008-03-17 13:00:00,0.7864,0.7866,0.78565,0.78605,1921500000.0
2008-03-17 13:05:00,0.78605,0.7876,0.7859,0.7876,2148400003.0
2008-03-17 13:10:00,0.7876,0.78795,0.7871,0.7874,2406800003.0
2008-03-17 13:15:00,0.7874,0.78755,0.7868,0.78685,1182800000.0
2008-03-17 13:20:00,0.78685,0.7874,0.7867,0.78735,1567900000.0
2008-03-17 13:25:00,0.78735,0.7882,0.78725,0.7882,2716900000.0
2008-03-17 13:30:00,0.7882,0.7891,0.7881,0.7883,4814900002.0
2008-03-17 13:35:00,0.7883,0.7891,0.7883,0.789,4515000004.0
2008-03-17 13:40:00,0.789,0.7893,0.7886,0.7893,3915800004.0
2008-03-17 13:45:00,0.7893,0.7894,0.7887,0.7888,3689200001.0
2008-03-17 13:50:00,0.78885,0.7889,0.7879,0.78795,4241300002.0
2008-03-17 13:55:00,0.788,0.78805,0.7875,0.7875,5648600008.0
2008-03-17 14:00:00,0.7875,0.7876,0.7869,0.78695,5341599989.0
2008-03-17 14:05:00,0.78695,0.78725,0.7867,0.7871,4899399998.0
2008-03-17 14:10:00,0.7871,0.78715,0.7866,0.7867,5893799996.0
2008-03-17 14:15:00,0.7867,0.7868,0.78625,0.7864,4489700001.0
2008-03-17 14:20:00,0.7864,0.7869,0.78635,0.7867,3783700002.0
2008-03-17 14:25:00,0.7867,0.7868,0.786,0.786,4669900013.0
2008-03-17 14:30:00,0.786,0.7864,0.7859,0.7862,3916400002.0
2008-03-17 14:35:00,0.78625,0.7863,0.786,0.786,4703599990.0
2008-03-17 14:40:00,0.786,0.7861,0.7858,0.7859,6384500036.0
2008-03-17 14:45:00,0.7859,0.78615,0.7858,0.78605,4514299999.0
2008-03-17 14:50:00,0.78605,0.78615,0.7857,0.78595,4937200002.0
2008-03-17 14:55:00,0.78595,0.78595,0.78545,0.78565,4755000018.0
2008-03-17 15:00:00,0.7857,0.7859,0.7856,0.78565,3564200007.0
2008-03-17 15:05:00,0.78565,0.78595,0.78555,0.7859,3107400002.0
2008-03-17 15:10:00,0.7859,0.78595,0.7852,0.7856,4846900003.0
2008-03-17 15:15:00,0.78565,0.7857,0.7845,0.78455,5926000005.0
2008-03-17 15:20:00,0.78455,0.78535,0.7844,0.78535,3188099995.0
2008-03-17 15:25:00,0.78535,0.78545,0.78395,0.78405,5745999998.0
2008-03-17 15:30:00,0.7841,0.7851,0.7841,0.785,5692900020.0
2008-03-17 15:35:00,0.78385,0.7841,0.783,0.78335,4483899995.0
2008-03-17 15:40:00,0.78335,0.78455,0.78335,0.7845,5628900006.0
2008-03-17 15:45:00,0.7845,0.7848,0.78445,0.78455,6658100026.0
2008-03-17 15:50:00,0.7846,0.78515,0.7845,0.7849,4412600001.0
2008-03-17 15:55:00,0.7849,0.785,0.7846,0.78475,5280700003.0
2008-03-17 16:00:00,0.7847,0.785,0.7845,0.7848,6763100000.0
2008-03-17 16:05:00,0.7848,0.7853,0.78475,0.7852,6059999992.0
2008-03-17 16:10:00,0.78515,0.7852,0.7849,0.78515,4642700001.0
2008-03-17 16:15:00,0.78515,0.78535,0.7847,0.78475,4692199997.0
2008-03-17 16:20:00,0.78475,0.7849,0.7845,0.7849,7613600001.0
2008-03-17 16:25:00,0.7849,0.7855,0.7845,0.7847,6066100020.0
2008-03-17 16:30:00,0.7847,0.7852,0.7846,0.785,4619999988.0
2008-03-17 16:35:00,0.785,0.7857,0.785,0.7857,7085100012.0
2008-03-17 16:40:00,0.7857,0.7858,0.7854,0.78545,3890700001.0
2008-03-17 16:45:00,0.78545,0.7855,0.7851,0.7851,5148599999.0
2008-03-17 16:50:00,0.7851,0.7854,0.7851,0.7853,6433400000.0
2008-03-17 16:55:00,0.7853,0.7853,0.785,0.785,5168699997.0
2008-03-17 17:00:00,0.785,0.7879,0.7849,0.7879,7394100026.0
2008-03-17 17:05:00,0.7851,0.7852,0.785,0.785,8661200022.0
2008-03-17 17:10:00,0.785,0.7851,0.7846,0.7846,7455099992.0
2008-03-17 17:15:00,0.7872,0.7872,0.7845,0.7853,5183000000.0
2008-03-17 17:20:00,0.78535,0.7855,0.7849,0.7852,6038199987.0
2008-03-17 17:25:00,0.7852,0.7856,0.7851,0.7853,5048500003.0
2008-03-17 17:30:00,0.7853,0.7853,0.7848,0.7848,7157800023.0
2008-03-17 17:35:00,0.7848,0.78525,0.7848,0.7851,5142400010.0
2008-03-17 17:40:00,0.7851,0.7851,0.7834,0.7842,3820799999.0
2008-03-17 17:45:00,0.78415,0.7854,0.7838,0.7852,7632200013.0
2008-03-17 17:50:00,0.7851,0.78685,0.785,0.78675,5749199996.0
2008-03-17 17:55:00,0.78675,0.7879,0.78675,0.7878,4653749995.0
2008-03-17 18:00:00,0.7878,0.788,0.7876,0.788,3279699997.0
2008-03-17 18:05:00,0.788,0.7882,0.78755,0.7876,3602999999.0
2008-03-17 18:10:00,0.7876,0.7877,0.7871,0.78725,7973300057.0
2008-03-17 18:15:00,0.78725,0.7874,0.7866,0.7866,6698799988.0
2008-03-17 18:20:00,0.7867,0.78695,0.7854,0.7855,4769599987.0
2008-03-17 18:25:00,0.7867,0.78715,0.7866,0.787,5873400002.0
2008-03-17 18:30:00,0.787,0.7871,0.7855,0.7855,6733800004.0
2008-03-17 18:35:00,0.7856,0.787,0.7854,0.7868,5995200006.0
2008-03-17 18:40:00,0.7868,0.7868,0.78605,0.7864,6885099993.0
2008-03-17 18:45:00,0.7864,0.7864,0.7852,0.78535,4449200005.0
2008-03-17 18:50:00,0.78535,0.78575,0.785,0.7854,4188399999.0
2008-03-17 18:55:00,0.7854,0.7857,0.7852,0.78565,3007900003.0
2008-03-17 19:00:00,0.78565,0.7858,0.78495,0.7851,4001900001.0
2008-03-17 19:05:00,0.7851,0.7852,0.78485,0.7851,3462899999.0
2008-03-17 19:10:00,0.7851,0.7858,0.78505,0.7853,3500600000.0
2008-03-17 19:15:00,0.7853,0.78555,0.78515,0.7855,5364499960.0
2008-03-17 19:20:00,0.7855,0.78575,0.78545,0.7855,4079900002.0
2008-03-17 19:25:00,0.7855,0.78555,0.78535,0.78535,4204000000.0
2008-03-17 19:30:00,0.78535,0.7859,0.7851,0.78555,5049600002.0
2008-03-17 19:35:00,0.78555,0.7859,0.7854,0.7859,5110399998.0
2008-03-17 19:40:00,0.7859,0.786,0.7857,0.7858,4423900021.0
2008-03-17 19:45:00,0.7858,0.7864,0.7858,0.7862,8506500024.0
2008-03-17 19:50:00,0.7862,0.78625,0.7858,0.78585,5680999998.0
2008-03-17 19:55:00,0.78585,0.7859,0.7851,0.78515,6584799978.0
2008-03-17 20:00:00,0.78515,0.7854,0.7849,0.7851,4572700020.0
2008-03-17 20:05:00,0.7856,0.7856,0.785,0.7851,5282600013.0
2008-03-17 20:10:00,0.7851,0.78565,0.7851,0.78535,4809900000.0
2008-03-17 20:15:00,0.78535,0.7856,0.78505,0.78505,3800200009.0
2008-03-17 20:20:00,0.78505,0.7851,0.7848,0.785,7007199941.0
2008-03-17 20:25:00,0.785,0.78545,0.78485,0.78545,4843300005.0
2008-03-17 20:30:00,0.78545,0.7855,0.7851,0.78515,3192399999.0
2008-03-17 20:35:00,0.78515,0.78545,0.78515,0.7854,3365600004.0
2008-03-17 20:40:00,0.7854,0.78575,0.7853,0.78565,4363600001.0
2008-03-17 20:45:00,0.78565,0.78595,0.78555,0.78585,2275600002.0
2008-03-17 20:50:00,0.78585,0.78615,0.78575,0.78585,3067000001.0
2008-03-17 20:55:00,0.78585,0.78585,0.78545,0.7856,3356800002.0
2008-03-17 21:00:00,0.7869,0.7878,0.78535,0.7855,5090800000.0
2008-03-17 21:05:00,0.7855,0.78565,0.78545,0.7856,6727499993.0
2008-03-17 21:10:00,0.7856,0.78615,0.7856,0.78605,6679599994.0
2008-03-17 21:15:00,0.78605,0.7867,0.786,0.7866,4296100005.0
2008-03-17 21:20:00,0.7866,0.78685,0.7865,0.7868,7069200001.0
2008-03-17 21:25:00,0.7868,0.7868,0.78655,0.7866,5208900001.0
2008-03-17 21:30:00,0.7882,0.7885,0.7865,0.7885,7035600000.0
2008-03-17 21:35:00,0.7865,0.7878,0.78645,0.7873,6325400016.0
2008-03-17 21:40:00,0.7875,0.7876,0.78625,0.7864,5163500000.0
2008-03-17 21:45:00,0.787,0.7871,0.78625,0.7866,6912699999.0
2008-03-17 21:50:00,0.7866,0.78675,0.7865,0.7866,4476000002.0
2008-03-17 21:55:00,0.7868,0.787,0.78655,0.7867,5252800001.0
2008-03-17 22:00:00,0.787,0.7881,0.7868,0.7868,7457663460.0
2008-03-17 22:05:00,0.78775,0.78825,0.78755,0.7882,5526799985.0
2008-03-17 22:10:00,0.7872,0.7884,0.7872,0.7883,5334300004.0
2008-03-17 22:15:00,0.7883,0.7884,0.788,0.7882,8648400006.0
2008-03-17 22:20:00,0.7882,0.7884,0.7882,0.7884,6658099995.0
2008-03-17 22:25:00,0.7884,0.7884,0.7883,0.7883,5137800000.0
2008-03-17 22:30:00,0.7883,0.7887,0.7869,0.7885,6384400020.0
2008-03-17 22:35:00,0.7885,0.7885,0.7874,0.7876,6413800014.0
2008-03-17 22:40:00,0.7866,0.7874,0.7865,0.78725,6387800010.0
2008-03-17 22:45:00,0.7871,0.7871,0.7866,0.7867,9282700151.0
2008-03-17 22:50:00,0.7866,0.7872,0.7866,0.7868,8527700106.0
2008-03-17 22:55:00,0.7867,0.7869,0.7867,0.7868,3994300000.0
2008-03-17 23:00:00,0.7867,0.787,0.7864,0.78675,724400000.0
2008-03-17 23:05:00,0.78675,0.78725,0.7867,0.78725,2156899999.0
2008-03-17 23:10:00,0.78725,0.7874,0.78715,0.78725,578600000.0
2008-03-17 23:15:00,0.78725,0.78725,0.787,0.78705,2170400000.0
2008-03-17 23:20:00,0.78705,0.7871,0.787,0.7871,1055600000.0
2008-03-17 23:25:00,0.7871,0.78715,0.7868,0.78705,4365699968.0
2008-03-17 23:30:00,0.78705,0.78705,0.7866,0.7868,8946400000.0
2008-03-17 23:35:00,0.7868,0.7868,0.7867,0.7867,8928000000.0
2008-03-17 23:40:00,0.7867,0.78675,0.7863,0.78675,8263199999.0
2008-03-17 23:45:00,0.78675,0.78685,0.78655,0.78685,8301300000.0
2008-03-17 23:50:00,0.78685,0.7869,0.7865,0.7868,7049300000.0
2008-03-17 23:55:00,0.7871,0.7872,0.7869,0.7871,2039200000.0
2008-03-18 00:00:00,0.7864,0.78695,0.7863,0.78655,3101099999.0
2008-03-18 00:05:00,0.78655,0.787,0.7865,0.78675,6833900000.0
2008-03-18 00:10:00,0.7868,0.7869,0.78645,0.78655,4869800003.0
2008-03-18 00:15:00,0.78655,0.7866,0.78655,0.78655,376400000.0
2008-03-18 00:20:00,0.78655,0.7867,0.78655,0.7867,316500000.0
2008-03-18 00:25:00,0.7867,0.78685,0.7866,0.7868,206700000.0
2008-03-18 00:30:00,0.7868,0.7869,0.78655,0.78665,186850000.0
2008-03-18 00:35:00,0.78665,0.78675,0.78635,0.7865,1358100000.0
2008-03-18 00:40:00,0.7865,0.7867,0.7861,0.78665,6671650000.0
2008-03-18 00:45:00,0.78665,0.7877,0.78615,0.7865,9875100000.0
2008-03-18 00:50:00,0.7865,0.7872,0.7865,0.7872,8173999989.0
2008-03-18 00:55:00,0.7872,0.7872,0.7869,0.7871,5437499998.0
2008-03-18 01:00:00,0.7871,0.7871,0.78665,0.7867,9228500000.0
2008-03-18 01:05:00,0.7881,0.7883,0.7869,0.787,4777600000.0
2008-03-18 01:10:00,0.787,0.7881,0.7864,0.78655,3926099970.0
2008-03-18 01:15:00,0.78655,0.7883,0.7864,0.78645,4921399983.0
2008-03-18 01:20:00,0.78645,0.7866,0.7863,0.7864,4356399962.0
2008-03-18 01:25:00,0.7864,0.7879,0.7864,0.7878,5567100057.0
2008-03-18 01:30:00,0.7868,0.7873,0.7867,0.7872,4901100000.0
2008-03-18 01:35:00,0.7872,0.7873,0.7871,0.7872,5546000007.0
2008-03-18 01:40:00,0.7872,0.7876,0.7872,0.7876,5361199927.0
2008-03-18 01:45:00,0.7876,0.7878,0.7874,0.7876,5347399989.0
2008-03-18 01:50:00,0.7876,0.7883,0.7875,0.78805,5316800057.0
2008-03-18 01:55:00,0.78805,0.7883,0.78805,0.7882,4782600035.0
2008-03-18 02:00:00,0.78835,0.78845,0.7883,0.7883,256450000.0
2008-03-18 02:05:00,0.7883,0.7883,0.7873,0.7874,4087399952.0
2008-03-18 02:10:00,0.7875,0.7876,0.7875,0.7876,9768999880.0
2008-03-18 02:15:00,0.7877,0.7884,0.7874,0.7874,7748599924.0
2008-03-18 02:20:00,0.7881,0.7883,0.7879,0.7879,5987299881.0
2008-03-18 02:25:00,0.7877,0.7881,0.7877,0.788,7980800002.0
2008-03-18 02:30:00,0.7878,0.7878,0.7875,0.78775,6852000060.0
2008-03-18 02:35:00,0.78775,0.7881,0.78775,0.788,4708099992.0
2008-03-18 02:40:00,0.7879,0.7883,0.78765,0.7882,5475499991.0
2008-03-18 02:45:00,0.7882,0.7883,0.7882,0.7883,5997800000.0
2008-03-18 02:50:00,0.7883,0.7884,0.788,0.7881,5569299986.0
2008-03-18 02:55:00,0.788,0.7881,0.7872,0.7873,3926299968.0
2008-03-18 03:00:00,0.7873,0.7876,0.787,0.7873,4046900014.0
2008-03-18 03:05:00,0.7873,0.7874,0.7871,0.7871,5661499994.0
2008-03-18 03:10:00,0.7872,0.7876,0.7871,0.7874,5910400008.0
2008-03-18 03:15:00,0.7873,0.7878,0.7873,0.7876,4454400000.0
2008-03-18 03:20:00,0.7874,0.7876,0.78735,0.7875,6678600000.0
2008-03-18 03:25:00,0.7875,0.7878,0.7871,0.7871,3528200000.0
2008-03-18 03:30:00,0.7872,0.7874,0.7872,0.7873,2176000000.0
2008-03-18 03:35:00,0.7872,0.7872,0.7867,0.7867,2176000000.0
2008-03-18 03:40:00,0.7869,0.7874,0.7866,0.78735,2462600000.0
2008-03-18 03:45:00,0.78735,0.7874,0.7871,0.7872,6765999969.0
2008-03-18 03:50:00,0.7871,0.7874,0.7869,0.7871,4693199980.0
2008-03-18 03:55:00,0.7869,0.7873,0.7867,0.7869,9236799982.0
2008-03-18 04:00:00,0.7868,0.7872,0.7868,0.7871,8074000000.0
2008-03-18 04:05:00,0.7872,0.7874,0.787,0.7871,8074000000.0
2008-03-18 04:10:00,0.7871,0.78735,0.787,0.78735,4508099980.0
2008-03-18 04:15:00,0.78735,0.7878,0.7872,0.7874,6583899931.0
2008-03-18 04:20:00,0.7875,0.7875,0.7872,0.7875,4618000000.0
2008-03-18 04:25:00,0.7874,0.7876,0.7872,0.7876,5691699983.0
2008-03-18 04:30:00,0.7875,0.7878,0.7871,0.7874,5359999966.0
2008-03-18 04:35:00,0.7872,0.7872,0.7867,0.7868,4210800000.0
2008-03-18 04:40:00,0.7868,0.7869,0.7866,0.7867,5660399972.0
2008-03-18 04:45:00,0.7867,0.787,0.7867,0.7869,5545599887.0
2008-03-18 04:50:00,0.7876,0.7877,0.7867,0.78675,6044399965.0
2008-03-18 04:55:00,0.78675,0.7876,0.7867,0.7876,4808799944.0
2008-03-18 05:00:00,0.7868,0.7879,0.78675,0.7879,5606699954.0
2008-03-18 05:05:00,0.7878,0.7879,0.7871,0.7873,2134000002.0
2008-03-18 05:10:00,0.7873,0.7876,0.7869,0.7875,4494800011.0
2008-03-18 05:15:00,0.7875,0.78755,0.7872,0.7875,5267099997.0
2008-03-18 05:20:00,0.7875,0.7877,0.78715,0.7876,3341099928.0
2008-03-18 05:25:00,0.7877,0.7877,0.7873,0.7876,5414299932.0
2008-03-18 05:30:00,0.7876,0.78765,0.7873,0.7875,6008999950.0
2008-03-18 05:35:00,0.7875,0.7879,0.7874,0.78755,7470899797.0
2008-03-18 05:40:00,0.78755,0.7879,0.7875,0.7878,5509899995.0
2008-03-18 05:45:00,0.7877,0.7878,0.7876,0.7876,8174400000.0
2008-03-18 05:50:00,0.7876,0.7877,0.78735,0.7874,4874699939.0
2008-03-18 05:55:00,0.7874,0.7878,0.7874,0.7877,4341399944.0
2008-03-18 06:00:00,0.7875,0.7878,0.7875,0.7878,6504399867.0
2008-03-18 06:05:00,0.7878,0.7878,0.7877,0.7878,5063199993.0
2008-03-18 06:10:00,0.7878,0.7879,0.78775,0.7878,5335500001.0
2008-03-18 06:15:00,0.7878,0.78785,0.7877,0.7877,6488699973.0
2008-03-18 06:20:00,0.7877,0.78775,0.7876,0.7876,5983699831.0
2008-03-18 06:25:00,0.7876,0.78775,0.7874,0.78775,4305599956.0
2008-03-18 06:30:00,0.78775,0.7879,0.7877,0.7877,888400000.0
2008-03-18 06:35:00,0.7877,0.78795,0.7877,0.78775,814500000.0
2008-03-18 06:40:00,0.78775,0.78775,0.7877,0.7877,2354000000.0
2008-03-18 06:45:00,0.7877,0.78775,0.78765,0.7877,637000000.0
2008-03-18 06:50:00,0.7877,0.7878,0.7877,0.7877,3634400000.0
2008-03-18 06:55:00,0.7877,0.78775,0.7877,0.7877,3907800000.0
2008-03-18 07:00:00,0.7877,0.7877,0.7876,0.7877,924000000.0
2008-03-18 07:05:00,0.7877,0.7877,0.7874,0.7875,860700000.0
2008-03-18 07:10:00,0.7875,0.7876,0.7874,0.7874,990900000.0
2008-03-18 07:15:00,0.7874,0.7875,0.78735,0.7874,688600000.0
2008-03-18 07:20:00,0.7874,0.7876,0.7874,0.78745,722800000.0
2008-03-18 07:25:00,0.7876,0.7876,0.78735,0.78745,560200000.0
2008-03-18 07:30:00,0.78745,0.78775,0.78735,0.78735,2823200000.0
2008-03-18 07:35:00,0.78735,0.78795,0.7872,0.78765,911400000.0
2008-03-18 07:40:00,0.78765,0.7878,0.78745,0.7875,862100000.0
2008-03-18 07:45:00,0.7875,0.7877,0.7875,0.7877,729400000.0
2008-03-18 07:50:00,0.7877,0.7877,0.7876,0.7876,680700000.0
2008-03-18 07:55:00,0.7876,0.78775,0.7876,0.7876,703000000.0
2008-03-18 08:00:00,0.7876,0.78765,0.7876,0.7876,801600000.0
2008-03-18 08:05:00,0.7876,0.78785,0.7876,0.78785,746800000.0
2008-03-18 08:10:00,0.78785,0.78815,0.7877,0.7881,690600000.0
2008-03-18 08:15:00,0.7881,0.7882,0.78785,0.788,933500000.0
2008-03-18 08:20:00,0.788,0.78835,0.7878,0.7882,1114000000.0
2008-03-18 08:25:00,0.7882,0.7883,0.78815,0.7883,1221200000.0
2008-03-18 08:30:00,0.7883,0.7883,0.78815,0.7882,757400000.0
2008-03-18 08:35:00,0.7882,0.7882,0.78775,0.7879,848700000.0
2008-03-18 08:40:00,0.7879,0.78805,0.7878,0.788,835000000.0
2008-03-18 08:45:00,0.788,0.78805,0.7877,0.78785,930500000.0
2008-03-18 08:50:00,0.78785,0.7881,0.78785,0.78795,1122300000.0
2008-03-18 08:55:00,0.78795,0.7882,0.7879,0.7881,1182900000.0
2008-03-18 09:00:00,0.7881,0.7882,0.78745,0.7877,786200000.0
2008-03-18 09:05:00,0.7877,0.7878,0.7873,0.78745,558400000.0
2008-03-18 09:10:00,0.78745,0.7876,0.78695,0.787,579600000.0
2008-03-18 09:15:00,0.787,0.78715,0.7862,0.7862,830300000.0
2008-03-18 09:20:00,0.7862,0.7864,0.78585,0.78595,641100000.0
2008-03-18 09:25:00,0.78595,0.78605,0.7854,0.78585,602250000.0
2008-03-18 09:30:00,0.7858,0.7861,0.7852,0.7854,1027300000.0
2008-03-18 09:35:00,0.7854,0.78555,0.78495,0.7853,904200000.0
2008-03-18 09:40:00,0.7853,0.7859,0.7851,0.78585,613300000.0
2008-03-18 09:45:00,0.7859,0.7861,0.7858,0.78585,821700000.0
2008-03-18 09:50:00,0.78585,0.7859,0.78515,0.7853,738500000.0
2008-03-18 09:55:00,0.7853,0.7859,0.7853,0.7858,935100000.0
2008-03-18 10:00:00,0.7858,0.7861,0.7858,0.78595,742100000.0
2008-03-18 10:05:00,0.78595,0.7861,0.7857,0.7859,980150000.0
2008-03-18 10:10:00,0.7859,0.7863,0.7856,0.78615,931500001.0
2008-03-18 10:15:00,0.78615,0.7862,0.7858,0.786,1331200000.0
2008-03-18 10:20:00,0.786,0.78665,0.786,0.7865,1608700000.0
2008-03-18 10:25:00,0.7865,0.7866,0.78635,0.7865,789000000.0
2008-03-18 10:30:00,0.7865,0.7867,0.78645,0.7866,889000000.0
2008-03-18 10:35:00,0.7866,0.7868,0.7865,0.7865,816000000.0
2008-03-18 10:40:00,0.7865,0.7865,0.7857,0.7858,1384899999.0
2008-03-18 10:45:00,0.7858,0.786,0.78565,0.7859,1735100000.0
2008-03-18 10:50:00,0.7859,0.786,0.7857,0.7857,2101300000.0
2008-03-18 10:55:00,0.7857,0.7864,0.7856,0.7863,1254400000.0
2008-03-18 11:00:00,0.7863,0.7867,0.78615,0.7866,1689499999.0
2008-03-18 11:05:00,0.7866,0.78675,0.78625,0.78625,1455400000.0
2008-03-18 11:10:00,0.78625,0.78635,0.78595,0.7862,1828100000.0
2008-03-18 11:15:00,0.7862,0.7862,0.7855,0.7855,974900000.0
2008-03-18 11:20:00,0.7855,0.7856,0.78515,0.7853,605800000.0
2008-03-18 11:25:00,0.78525,0.7853,0.78475,0.78485,2073100000.0
2008-03-18 11:30:00,0.78485,0.7867,0.78475,0.7861,1163700001.0
2008-03-18 11:35:00,0.7861,0.78615,0.78465,0.7847,1093200000.0
2008-03-18 11:40:00,0.7847,0.78515,0.78455,0.78515,1596900000.0
2008-03-18 11:45:00,0.78515,0.78525,0.785,0.78515,683000000.0
2008-03-18 11:50:00,0.78515,0.78555,0.78515,0.7853,643100000.0
2008-03-18 11:55:00,0.7853,0.7858,0.78525,0.7855,1102900000.0
2008-03-18 12:00:00,0.7855,0.7856,0.7853,0.7854,973267328.0
2008-03-18 12:05:00,0.7854,0.7855,0.78495,0.785,1126900000.0
2008-03-18 12:10:00,0.785,0.7851,0.78455,0.785,1094800000.0
2008-03-18 12:15:00,0.785,0.78525,0.7846,0.7851,551600000.0
2008-03-18 12:20:00,0.78515,0.7853,0.78475,0.785,483800000.0
2008-03-18 12:25:00,0.785,0.7851,0.78485,0.78505,701300000.0
2008-03-18 12:30:00,0.78505,0.7853,0.78495,0.7853,1006900002.0
2008-03-18 12:35:00,0.7853,0.78545,0.785,0.785,786800000.0
2008-03-18 12:40:00,0.785,0.78515,0.7848,0.785,690000002.0
2008-03-18 12:45:00,0.785,0.7853,0.78495,0.7851,1069300000.0
2008-03-18 12:50:00,0.7851,0.78525,0.7849,0.785,555600000.0
2008-03-18 12:55:00,0.785,0.785,0.7848,0.7849,630875284.0
2008-03-18 13:00:00,0.7849,0.78495,0.7846,0.78475,1514500000.0
2008-03-18 13:05:00,0.78475,0.7849,0.7846,0.7847,785700000.0
2008-03-18 13:10:00,0.7847,0.78475,0.784,0.78425,932900000.0
2008-03-18 13:15:00,0.78425,0.7845,0.78385,0.7843,829000000.0
2008-03-18 13:20:00,0.7843,0.7844,0.7841,0.7841,712600000.0
2008-03-18 13:25:00,0.7841,0.7844,0.7841,0.78435,936300000.0
2008-03-18 13:30:00,0.78435,0.78465,0.7843,0.7846,1331400000.0
2008-03-18 13:35:00,0.7846,0.7848,0.7846,0.78475,693000004.0
2008-03-18 13:40:00,0.78475,0.78485,0.7844,0.7844,1580800000.0
2008-03-18 13:45:00,0.7844,0.7844,0.7842,0.7843,862200000.0
2008-03-18 13:50:00,0.7843,0.7845,0.7842,0.7844,872200000.0
2008-03-18 13:55:00,0.7844,0.78475,0.7844,0.7847,627100000.0
2008-03-18 14:00:00,0.7847,0.78485,0.7845,0.7848,1247599998.0
2008-03-18 14:05:00,0.7848,0.7849,0.78455,0.78465,1373700001.0
2008-03-18 14:10:00,0.78465,0.7847,0.7837,0.7837,1164400003.0
2008-03-18 14:15:00,0.7837,0.7839,0.78245,0.7827,1222099998.0
2008-03-18 14:20:00,0.7827,0.78285,0.7823,0.7825,992799999.0
2008-03-18 14:25:00,0.7825,0.783,0.7825,0.78275,800900001.0
2008-03-18 14:30:00,0.78275,0.78295,0.7822,0.78225,3225599980.0
2008-03-18 14:35:00,0.78225,0.78255,0.78185,0.7825,1273200000.0
2008-03-18 14:40:00,0.78255,0.78315,0.7825,0.7829,816900000.0
2008-03-18 14:45:00,0.7829,0.7829,0.7824,0.7825,663200000.0
2008-03-18 14:50:00,0.7825,0.7827,0.78235,0.78245,661600000.0
2008-03-18 14:55:00,0.78245,0.78245,0.7818,0.7819,654600000.0
2008-03-18 15:00:00,0.7819,0.7821,0.7817,0.7818,837700000.0
2008-03-18 15:05:00,0.7819,0.7819,0.7815,0.7816,1498600000.0
2008-03-18 15:10:00,0.7816,0.78175,0.7814,0.7816,2448500000.0
2008-03-18 15:15:00,0.7816,0.7819,0.78155,0.7819,709100000.0
2008-03-18 15:20:00,0.7819,0.7823,0.7818,0.7821,688600000.0
2008-03-18 15:25:00,0.7821,0.78255,0.7821,0.7823,1288200000.0
2008-03-18 15:30:00,0.7823,0.78245,0.7815,0.78165,722500000.0
2008-03-18 15:35:00,0.78165,0.782,0.7816,0.78185,638400000.0
2008-03-18 15:40:00,0.78185,0.78225,0.78185,0.78205,626700000.0
2008-03-18 15:45:00,0.78205,0.7821,0.7817,0.7817,577400000.0
2008-03-18 15:50:00,0.7817,0.7818,0.78155,0.78165,819200001.0
2008-03-18 15:55:00,0.78165,0.7818,0.7815,0.7818,2200900000.0
2008-03-18 16:00:00,0.7818,0.7819,0.78165,0.7817,598200000.0
2008-03-18 16:05:00,0.7817,0.7818,0.7813,0.7815,838500000.0
2008-03-18 16:10:00,0.7815,0.7816,0.7814,0.7815,752400000.0
2008-03-18 16:15:00,0.7815,0.78205,0.78145,0.7818,1026600000.0
2008-03-18 16:20:00,0.7818,0.7819,0.78155,0.7818,988800000.0
2008-03-18 16:25:00,0.7818,0.78185,0.7817,0.7818,2007700000.0
2008-03-18 16:30:00,0.7818,0.78185,0.78145,0.78145,997799999.0
2008-03-18 16:35:00,0.78145,0.7815,0.7812,0.78125,994700000.0
2008-03-18 16:40:00,0.78125,0.7815,0.78125,0.78135,851900000.0
2008-03-18 16:45:00,0.78135,0.7815,0.7812,0.7813,1528400000.0
2008-03-18 16:50:00,0.7813,0.78135,0.78125,0.7813,814500001.0
2008-03-18 16:55:00,0.7813,0.7814,0.7812,0.7812,1399600000.0
2008-03-18 17:00:00,0.7812,0.7815,0.7811,0.7814,878300000.0
2008-03-18 17:05:00,0.7814,0.7814,0.78065,0.7807,982400000.0
2008-03-18 17:10:00,0.7807,0.781,0.78065,0.7807,749600000.0
2008-03-18 17:15:00,0.7807,0.781,0.7805,0.7806,690700000.0
2008-03-18 17:20:00,0.7806,0.78065,0.7804,0.7805,2341900000.0
2008-03-18 17:25:00,0.7805,0.78065,0.78045,0.7805,1962100000.0
2008-03-18 17:30:00,0.7805,0.7808,0.78045,0.78065,1038000000.0
2008-03-18 17:35:00,0.78065,0.78085,0.78055,0.78075,840700000.0
2008-03-18 17:40:00,0.78075,0.7808,0.78055,0.7807,1754000000.0
2008-03-18 17:45:00,0.78075,0.78085,0.7806,0.7808,716300000.0
2008-03-18 17:50:00,0.7808,0.781,0.7807,0.7809,1390500000.0
2008-03-18 17:55:00,0.7809,0.78105,0.7807,0.7807,1735100000.0
2008-03-18 18:00:00,0.78075,0.7809,0.78055,0.7808,1249800000.0
2008-03-18 18:05:00,0.7808,0.78105,0.78075,0.78095,870000000.0
2008-03-18 18:10:00,0.78095,0.7817,0.7809,0.78145,1585700000.0
2008-03-18 18:15:00,0.78145,0.7818,0.78135,0.78175,1758900000.0
2008-03-18 18:20:00,0.78175,0.78225,0.7817,0.78175,1185600000.0
2008-03-18 18:25:00,0.78175,0.78185,0.7814,0.7818,528500000.0
2008-03-18 18:30:00,0.7818,0.7821,0.78165,0.7819,1118200000.0
2008-03-18 18:35:00,0.7819,0.7822,0.7818,0.7821,1071700000.0
2008-03-18 18:40:00,0.7821,0.78225,0.78185,0.782,1305900000.0
2008-03-18 18:45:00,0.782,0.78215,0.7816,0.7816,711800000.0
2008-03-18 18:50:00,0.7816,0.7817,0.7814,0.78145,628200000.0
2008-03-18 18:55:00,0.7814,0.78155,0.78115,0.7815,1019400000.0
2008-03-18 19:00:00,0.78155,0.78155,0.78115,0.78115,668900000.0
2008-03-18 19:05:00,0.78115,0.78115,0.7807,0.78075,355400000.0
2008-03-18 19:10:00,0.78075,0.7808,0.7803,0.78035,765800000.0
2008-03-18 19:15:00,0.7804,0.78065,0.7802,0.7802,1007100000.0
2008-03-18 19:20:00,0.7802,0.78025,0.77905,0.7792,1013000000.0
2008-03-18 19:25:00,0.7792,0.77995,0.779,0.7797,795000000.0
2008-03-18 19:30:00,0.7797,0.77975,0.77935,0.77965,805900000.0
2008-03-18 19:35:00,0.77965,0.77985,0.77945,0.7796,998900000.0
2008-03-18 19:40:00,0.7796,0.7799,0.7796,0.77985,737300000.0
2008-03-18 19:45:00,0.7798,0.7801,0.7795,0.7798,878100000.0
2008-03-18 19:50:00,0.7798,0.7803,0.7798,0.78025,715800000.0
2008-03-18 19:55:00,0.78025,0.7803,0.7798,0.7801,650100000.0
2008-03-18 20:00:00,0.7801,0.7801,0.77965,0.78,1231200000.0
2008-03-18 20:05:00,0.78,0.7802,0.77975,0.78,1637600000.0
2008-03-18 20:10:00,0.78,0.7804,0.7794,0.7794,2844600009.0
2008-03-18 20:15:00,0.7794,0.78155,0.7788,0.78005,4733700001.0
2008-03-18 20:20:00,0.78,0.7813,0.77925,0.78115,674000001.0
2008-03-18 20:25:00,0.78115,0.78225,0.7809,0.78185,3311500000.0
2008-03-18 20:30:00,0.78185,0.782,0.7812,0.7814,3772000002.0
2008-03-18 20:35:00,0.7814,0.7816,0.7785,0.7785,6403299992.0
2008-03-18 20:40:00,0.78165,0.7817,0.7811,0.7812,5304700003.0
2008-03-18 20:45:00,0.7812,0.7813,0.7796,0.7801,3836700004.0
2008-03-18 20:50:00,0.78015,0.7804,0.7793,0.7794,3907600000.0
2008-03-18 20:55:00,0.7794,0.7794,0.7782,0.7784,3450999996.0
2008-03-18 21:00:00,0.7784,0.779,0.778,0.7787,5996300011.0
2008-03-18 21:05:00,0.7787,0.7791,0.778,0.7786,7248700003.0
2008-03-18 21:10:00,0.7786,0.7787,0.7778,0.7783,7075200014.0
2008-03-18 21:15:00,0.7783,0.779,0.7783,0.7786,6579200021.0
2008-03-18 21:20:00,0.7786,0.7786,0.7781,0.7785,7855399987.0
2008-03-18 21:25:00,0.7785,0.7799,0.77835,0.7786,6774000000.0
2008-03-18 21:30:00,0.7786,0.7794,0.77835,0.7793,5578399946.0
2008-03-18 21:35:00,0.7792,0.7794,0.7787,0.7792,7245399998.0
2008-03-18 21:40:00,0.7786,0.7792,0.77765,0.7777,9302900017.0
2008-03-18 21:45:00,0.7779,0.7793,0.7779,0.77835,6274599976.0
2008-03-18 21:50:00,0.77835,0.7793,0.77815,0.7791,9518900094.0
2008-03-18 21:55:00,0.77835,0.77855,0.7782,0.77855,3439200041.0
2008-03-18 22:00:00,0.77855,0.779,0.77825,0.779,2536300001.0
2008-03-18 22:05:00,0.779,0.7799,0.77885,0.7799,3913699980.0
2008-03-18 22:10:00,0.7799,0.78005,0.7796,0.7799,3457899998.0
2008-03-18 22:15:00,0.7799,0.7801,0.77975,0.7799,1959600000.0
2008-03-18 22:20:00,0.7799,0.77995,0.7784,0.7797,3572200002.0
2008-03-18 22:25:00,0.7797,0.7799,0.77955,0.7796,5378200000.0
2008-03-18 22:30:00,0.7796,0.7796,0.77915,0.7793,2111100000.0
2008-03-18 22:35:00,0.7793,0.77945,0.7792,0.77925,1990400000.0
2008-03-18 22:40:00,0.77925,0.77925,0.77915,0.77925,3119100000.0
2008-03-18 22:45:00,0.77925,0.7793,0.7792,0.77925,1777700000.0
2008-03-18 22:50:00,0.77925,0.7793,0.77905,0.7791,3639200000.0
2008-03-18 22:55:00,0.7791,0.7791,0.7786,0.7786,2850899999.0
2008-03-18 23:00:00,0.7775,0.77855,0.7774,0.7785,5666100000.0
2008-03-18 23:05:00,0.7785,0.77855,0.7783,0.7783,1753200000.0
2008-03-18 23:10:00,0.7783,0.7783,0.7782,0.77825,2811700000.0
2008-03-18 23:15:00,0.77825,0.77845,0.7782,0.77845,1522800000.0
2008-03-18 23:20:00,0.77845,0.77855,0.77835,0.7784,1997000000.0
2008-03-18 23:25:00,0.7784,0.7785,0.7782,0.7783,931300000.0
2008-03-18 23:30:00,0.7783,0.77835,0.7782,0.7783,3292800000.0
2008-03-18 23:35:00,0.7778,0.7785,0.7778,0.7782,4954999976.0
2008-03-18 23:40:00,0.7782,0.7782,0.778,0.778,3470900000.0
2008-03-18 23:45:00,0.778,0.778,0.7776,0.7778,4934800001.0
2008-03-18 23:50:00,0.7778,0.7778,0.7776,0.7778,3852100000.0
2008-03-18 23:55:00,0.7778,0.7778,0.7774,0.7774,5504199996.0
2008-03-19 00:00:00,0.7784,0.7785,0.7773,0.7775,3900400001.0
2008-03-19 00:05:00,0.7775,0.7776,0.7774,0.7775,3236100000.0
2008-03-19 00:10:00,0.7775,0.7775,0.7769,0.77695,3701750010.0
2008-03-19 00:15:00,0.77695,0.7781,0.7769,0.7781,3519999994.0
2008-03-19 00:20:00,0.7781,0.7781,0.77745,0.7775,4862399973.0
2008-03-19 00:25:00,0.7775,0.7778,0.7775,0.77775,5775900005.0
2008-03-19 00:30:00,0.77775,0.778,0.77755,0.77795,4547500040.0
2008-03-19 00:35:00,0.77795,0.7785,0.7777,0.7781,6590699999.0
2008-03-19 00:40:00,0.7781,0.7784,0.7781,0.77825,3351700000.0
2008-03-19 00:45:00,0.77825,0.7786,0.77825,0.77855,2696000000.0
2008-03-19 00:50:00,0.77855,0.779,0.77855,0.7788,5014400001.0
2008-03-19 00:55:00,0.7789,0.7794,0.7785,0.7791,6467700007.0
2008-03-19 01:00:00,0.7785,0.7797,0.7783,0.7786,5801200001.0
2008-03-19 01:05:00,0.7786,0.7798,0.77845,0.7796,4651799996.0
2008-03-19 01:10:00,0.77845,0.78,0.7784,0.77855,7179999998.0
2008-03-19 01:15:00,0.77855,0.7799,0.7784,0.7798,7037000000.0
2008-03-19 01:20:00,0.7785,0.7786,0.7784,0.7785,5080000000.0
2008-03-19 01:25:00,0.7785,0.7785,0.7781,0.7783,3345200001.0
2008-03-19 01:30:00,0.7783,0.77845,0.77815,0.7783,2071000000.0
2008-03-19 01:35:00,0.7783,0.77845,0.7776,0.7782,1225100000.0
2008-03-19 01:40:00,0.7782,0.7787,0.7782,0.7787,1133100000.0
2008-03-19 01:45:00,0.7787,0.77935,0.7787,0.77895,521500000.0
2008-03-19 01:50:00,0.77895,0.77915,0.7788,0.77895,394200000.0
2008-03-19 01:55:00,0.77895,0.7794,0.7788,0.7791,454200000.0
2008-03-19 02:00:00,0.7791,0.7797,0.77905,0.7796,505200000.0
2008-03-19 02:05:00,0.7796,0.78,0.7795,0.7797,499100000.0
2008-03-19 02:10:00,0.7797,0.77985,0.77945,0.7797,353900000.0
2008-03-19 02:15:00,0.7797,0.78,0.7796,0.7798,991900000.0
2008-03-19 02:20:00,0.7798,0.7801,0.77965,0.7797,444500000.0
2008-03-19 02:25:00,0.7797,0.7799,0.7796,0.7798,965000000.0
2008-03-19 02:30:00,0.7798,0.7802,0.7795,0.7798,2305799995.0
2008-03-19 02:35:00,0.7798,0.7799,0.7796,0.7799,623500000.0
2008-03-19 02:40:00,0.7799,0.78,0.7792,0.7793,784900000.0
2008-03-19 02:45:00,0.7793,0.77975,0.7793,0.7796,604500000.0
2008-03-19 02:50:00,0.7796,0.7799,0.77935,0.77935,624200000.0
2008-03-19 02:55:00,0.77935,0.7796,0.7792,0.7793,449300000.0
2008-03-19 03:00:00,0.7793,0.7795,0.77855,0.77855,1302000000.0
2008-03-19 03:05:00,0.77855,0.7789,0.7781,0.7783,2047600000.0
2008-03-19 03:10:00,0.7783,0.7787,0.7783,0.7787,497300000.0
2008-03-19 03:15:00,0.7787,0.7788,0.7784,0.7785,517900000.0
2008-03-19 03:20:00,0.7785,0.7787,0.7782,0.77825,504400000.0
2008-03-19 03:25:00,0.77825,0.7787,0.77805,0.7786,1286400000.0
2008-03-19 03:30:00,0.7786,0.7788,0.7785,0.7786,383100000.0
2008-03-19 03:35:00,0.77855,0.7786,0.7785,0.7785,257400000.0
2008-03-19 03:40:00,0.7785,0.77865,0.7785,0.7786,390500000.0
2008-03-19 03:45:00,0.7786,0.7793,0.7785,0.7789,411600000.0
2008-03-19 03:50:00,0.7789,0.779,0.77875,0.7788,439800000.0
2008-03-19 03:55:00,0.7788,0.7792,0.7788,0.7791,318300000.0
2008-03-19 04:00:00,0.7791,0.77945,0.77905,0.77935,778900000.0
2008-03-19 04:05:00,0.77935,0.77945,0.77915,0.7792,645900000.0
2008-03-19 04:10:00,0.7792,0.7792,0.779,0.7792,371000000.0
2008-03-19 04:15:00,0.7792,0.7793,0.7788,0.7791,511200000.0
2008-03-19 04:20:00,0.7791,0.7793,0.779,0.7791,530800000.0
2008-03-19 04:25:00,0.7791,0.7794,0.7791,0.7793,778600000.0
2008-03-19 04:30:00,0.7793,0.7794,0.7792,0.7792,691300000.0
2008-03-19 04:35:00,0.7792,0.7792,0.77895,0.779,673000000.0
2008-03-19 04:40:00,0.779,0.7792,0.779,0.7792,270800000.0
2008-03-19 04:45:00,0.7792,0.7792,0.7791,0.77915,312100000.0
2008-03-19 04:50:00,0.77915,0.77915,0.779,0.7791,574800000.0
2008-03-19 04:55:00,0.7791,0.7793,0.77905,0.7791,1420900000.0
2008-03-19 05:00:00,0.7791,0.77925,0.77895,0.7792,523400000.0
2008-03-19 05:05:00,0.7792,0.7793,0.77915,0.7792,345300000.0
2008-03-19 05:10:00,0.7792,0.7794,0.7792,0.7792,691400000.0
2008-03-19 05:15:00,0.7792,0.7793,0.77915,0.7793,443400000.0
2008-03-19 05:20:00,0.7793,0.77935,0.7788,0.77885,369700000.0
2008-03-19 05:25:00,0.77885,0.779,0.77885,0.779,463900000.0
2008-03-19 05:30:00,0.779,0.7791,0.7789,0.779,559400000.0
2008-03-19 05:35:00,0.779,0.7793,0.7789,0.77925,549600000.0
2008-03-19 05:40:00,0.7792,0.7793,0.7792,0.7793,608500000.0
2008-03-19 05:45:00,0.7793,0.7793,0.7791,0.77915,368000000.0
2008-03-19 05:50:00,0.77915,0.7795,0.7791,0.77945,467800000.0
2008-03-19 05:55:00,0.77945,0.77955,0.7793,0.7795,368800000.0
2008-03-19 06:00:00,0.7795,0.7798,0.77945,0.7797,586600000.0
2008-03-19 06:05:00,0.7797,0.7797,0.7795,0.7796,525500000.0
2008-03-19 06:10:00,0.7796,0.7799,0.7796,0.7799,443700000.0
2008-03-19 06:15:00,0.7799,0.7803,0.7797,0.7801,625100000.0
2008-03-19 06:20:00,0.7801,0.7801,0.77975,0.7798,653200000.0
2008-03-19 06:25:00,0.7798,0.78005,0.7796,0.7798,596800000.0
2008-03-19 06:30:00,0.7798,0.78,0.7796,0.78,504400000.0
2008-03-19 06:35:00,0.78,0.78,0.7798,0.7799,399300000.0
2008-03-19 06:40:00,0.7799,0.7804,0.7799,0.7803,657000000.0
2008-03-19 06:45:00,0.7803,0.7806,0.7802,0.7806,465300000.0
2008-03-19 06:50:00,0.7806,0.78095,0.7804,0.7805,723800000.0
2008-03-19 06:55:00,0.7805,0.7807,0.7805,0.7806,585300000.0
2008-03-19 07:00:00,0.7806,0.7814,0.7805,0.7812,561400000.0
2008-03-19 07:05:00,0.7812,0.78185,0.7812,0.78145,2294700000.0
2008-03-19 07:10:00,0.78145,0.782,0.7814,0.7816,500100000.0
2008-03-19 07:15:00,0.7816,0.78205,0.7812,0.7819,700000000.0
2008-03-19 07:20:00,0.7819,0.7825,0.7817,0.7825,691900000.0
2008-03-19 07:25:00,0.7825,0.7828,0.78225,0.78265,528500000.0
2008-03-19 07:30:00,0.78265,0.78265,0.78235,0.78255,430200000.0
2008-03-19 07:35:00,0.78255,0.7827,0.78225,0.7827,568300000.0
2008-03-19 07:40:00,0.7827,0.7827,0.7811,0.7822,928800000.0
2008-03-19 07:45:00,0.7822,0.7822,0.78155,0.7817,1993200000.0
2008-03-19 07:50:00,0.7817,0.7818,0.7816,0.78165,881500000.0
2008-03-19 07:55:00,0.78165,0.78165,0.78105,0.7812,992199988.0
2008-03-19 08:00:00,0.78115,0.782,0.7811,0.7815,735300000.0
2008-03-19 08:05:00,0.7815,0.7818,0.7815,0.7816,511000000.0
2008-03-19 08:10:00,0.7816,0.7817,0.78125,0.7814,635300000.0
2008-03-19 08:15:00,0.7814,0.7816,0.7812,0.78125,465200000.0
2008-03-19 08:20:00,0.78125,0.7815,0.7811,0.7815,362100000.0
2008-03-19 08:25:00,0.7815,0.7817,0.78145,0.7816,316000000.0
2008-03-19 08:30:00,0.7816,0.7816,0.7811,0.7812,372500000.0
2008-03-19 08:35:00,0.7812,0.78135,0.78105,0.78125,471500000.0
2008-03-19 08:40:00,0.78125,0.78125,0.781,0.7812,422000000.0
2008-03-19 08:45:00,0.7812,0.7814,0.7811,0.7812,465800000.0
2008-03-19 08:50:00,0.7812,0.78125,0.7805,0.78055,520900000.0
2008-03-19 08:55:00,0.78055,0.7809,0.78035,0.78085,404700000.0
2008-03-19 09:00:00,0.7809,0.78215,0.78085,0.782,365050000.0
2008-03-19 09:05:00,0.782,0.78235,0.7815,0.7819,580627870.0
2008-03-19 09:10:00,0.7819,0.78225,0.7812,0.78175,426200000.0
2008-03-19 09:15:00,0.7818,0.7818,0.78105,0.78115,339000000.0
2008-03-19 09:20:00,0.78115,0.7815,0.78095,0.781,400000000.0
2008-03-19 09:25:00,0.781,0.781,0.7806,0.7806,344900000.0
2008-03-19 09:30:00,0.7806,0.7808,0.78045,0.7806,845900000.0
2008-03-19 09:35:00,0.7806,0.78065,0.7799,0.7801,1118100000.0
2008-03-19 09:40:00,0.7801,0.7807,0.77995,0.78045,528125000.0
2008-03-19 09:45:00,0.78045,0.7806,0.7804,0.7805,672700000.0
2008-03-19 09:50:00,0.7805,0.7807,0.78045,0.7805,406900000.0
2008-03-19 09:55:00,0.7805,0.7805,0.78,0.7801,540200000.0
2008-03-19 10:00:00,0.7801,0.78055,0.78005,0.7805,356400000.0
2008-03-19 10:05:00,0.7805,0.7809,0.7804,0.7808,377100000.0
2008-03-19 10:10:00,0.7808,0.78095,0.7807,0.7809,324000000.0
2008-03-19 10:15:00,0.7809,0.7814,0.7809,0.7814,311925000.0
2008-03-19 10:20:00,0.7814,0.7815,0.781,0.78135,347725000.0
2008-03-19 10:25:00,0.78135,0.78165,0.7813,0.7815,361200000.0
2008-03-19 10:30:00,0.7815,0.78155,0.78055,0.7806,353400000.0
2008-03-19 10:35:00,0.7806,0.7808,0.7805,0.7808,285600000.0
2008-03-19 10:40:00,0.78075,0.7815,0.78075,0.7814,317700000.0
2008-03-19 10:45:00,0.7814,0.7839,0.7812,0.7838,834150000.0
2008-03-19 10:50:00,0.7838,0.7869,0.7836,0.7849,3234900004.0
2008-03-19 10:55:00,0.7848,0.7848,0.7837,0.7845,451200000.0
2008-03-19 11:00:00,0.7845,0.7849,0.7839,0.7848,1740700004.0
2008-03-19 11:05:00,0.7848,0.7855,0.784,0.7855,396125000.0
2008-03-19 11:10:00,0.7855,0.787,0.7855,0.7861,628900000.0
2008-03-19 11:15:00,0.7861,0.7861,0.7848,0.7849,329500000.0
2008-03-19 11:20:00,0.7849,0.7853,0.7848,0.78485,416000000.0
2008-03-19 11:25:00,0.78485,0.7852,0.78485,0.7852,868100000.0
2008-03-19 11:30:00,0.7854,0.7876,0.7854,0.7873,856700002.0
2008-03-19 11:35:00,0.7873,0.7874,0.7866,0.7866,497400000.0
2008-03-19 11:40:00,0.7866,0.7867,0.7863,0.78645,507300000.0
2008-03-19 11:45:00,0.78645,0.7867,0.7863,0.7867,416200000.0
2008-03-19 11:50:00,0.7867,0.7873,0.7867,0.7873,437950000.0
2008-03-19 11:55:00,0.7873,0.7874,0.7865,0.7865,360250000.0
2008-03-19 12:00:00,0.7865,0.7868,0.7865,0.7867,584900000.0
2008-03-19 12:05:00,0.7867,0.7868,0.7866,0.7867,404300000.0
2008-03-19 12:10:00,0.7867,0.7868,0.7866,0.7868,316200000.0
2008-03-19 12:15:00,0.7868,0.7868,0.7861,0.7861,368400000.0
2008-03-19 12:20:00,0.7861,0.7862,0.7857,0.7858,327500000.0
2008-03-19 12:25:00,0.7858,0.78645,0.7858,0.78645,494100000.0
2008-03-19 12:30:00,0.78645,0.7868,0.7864,0.7866,554200000.0
2008-03-19 12:35:00,0.7866,0.7866,0.7862,0.7865,406300000.0
2008-03-19 12:40:00,0.7865,0.7868,0.7864,0.78665,379400000.0
2008-03-19 12:45:00,0.78665,0.7873,0.7866,0.7868,403000000.0
2008-03-19 12:50:00,0.7868,0.7876,0.7868,0.7874,696300000.0
2008-03-19 12:55:00,0.7874,0.788,0.7874,0.7876,529400000.0
2008-03-19 13:00:00,0.7876,0.7877,0.7874,0.7876,736500000.0
2008-03-19 13:05:00,0.7876,0.7882,0.78755,0.78755,1117000000.0
2008-03-19 13:10:00,0.78755,0.7882,0.7875,0.78765,1118500001.0
2008-03-19 13:15:00,0.78765,0.7877,0.7872,0.7875,805900000.0
2008-03-19 13:20:00,0.7875,0.7876,0.7872,0.7874,662100000.0
2008-03-19 13:25:00,0.7874,0.7874,0.78615,0.7864,651950000.0
2008-03-19 13:30:00,0.7865,0.7865,0.786,0.7865,376893896.0
2008-03-19 13:35:00,0.7865,0.7865,0.7859,0.786,480800000.0
2008-03-19 13:40:00,0.786,0.78615,0.78545,0.7855,1014100000.0
2008-03-19 13:45:00,0.7855,0.7857,0.78525,0.7856,2009800000.0
2008-03-19 13:50:00,0.7856,0.7864,0.7856,0.786,430100000.0
2008-03-19 13:55:00,0.786,0.7861,0.78575,0.78575,459100000.0
2008-03-19 14:00:00,0.7858,0.7862,0.78565,0.786,586000000.0
2008-03-19 14:05:00,0.78605,0.7861,0.7857,0.7859,595300000.0
2008-03-19 14:10:00,0.7859,0.7863,0.7858,0.7863,418300000.0
2008-03-19 14:15:00,0.7863,0.7866,0.7861,0.7864,1077200000.0
2008-03-19 14:20:00,0.7864,0.7873,0.7864,0.78715,873100000.0
2008-03-19 14:25:00,0.78715,0.7872,0.7866,0.7866,1088500000.0
2008-03-19 14:30:00,0.7866,0.7866,0.7859,0.786,962100000.0
2008-03-19 14:35:00,0.786,0.786,0.7857,0.786,1003700000.0
2008-03-19 14:40:00,0.786,0.78635,0.7859,0.7863,2101000000.0
2008-03-19 14:45:00,0.7863,0.7865,0.7858,0.7859,1383300000.0
2008-03-19 14:50:00,0.7859,0.7862,0.7858,0.7862,1051150000.0
2008-03-19 14:55:00,0.7862,0.7864,0.7859,0.78625,1757900001.0
2008-03-19 15:00:00,0.78625,0.78655,0.7852,0.7853,1468599998.0
2008-03-19 15:05:00,0.7853,0.7857,0.7853,0.7857,2394700000.0
2008-03-19 15:10:00,0.7857,0.786,0.78555,0.7859,1565100000.0
2008-03-19 15:15:00,0.7859,0.7864,0.78565,0.7858,1355200000.0
2008-03-19 15:20:00,0.7858,0.7859,0.7855,0.7858,2720200001.0
2008-03-19 15:25:00,0.7858,0.7859,0.78565,0.7858,797200000.0
2008-03-19 15:30:00,0.7858,0.7861,0.7857,0.786,1168399999.0
2008-03-19 15:35:00,0.786,0.7864,0.7858,0.7862,1302400001.0
2008-03-19 15:40:00,0.7863,0.7863,0.7859,0.786,929900000.0
2008-03-19 15:45:00,0.786,0.786,0.7853,0.7855,1713500000.0
2008-03-19 15:50:00,0.7855,0.7857,0.78535,0.78565,1457200000.0
2008-03-19 15:55:00,0.7857,0.7865,0.78565,0.7863,730000000.0
2008-03-19 16:00:00,0.7863,0.7873,0.78625,0.7868,1004600000.0
2008-03-19 16:05:00,0.7868,0.7873,0.7868,0.7873,695475000.0
2008-03-19 16:10:00,0.7873,0.7877,0.7872,0.7875,508824900.0
2008-03-19 16:15:00,0.7875,0.7883,0.7875,0.7883,621650000.0
2008-03-19 16:20:00,0.78825,0.7883,0.78775,0.788,763150000.0
2008-03-19 16:25:00,0.788,0.7883,0.788,0.7881,369800000.0
2008-03-19 16:30:00,0.7881,0.7886,0.788,0.78855,652200000.0
2008-03-19 16:35:00,0.78855,0.7888,0.78845,0.7887,706500000.0
2008-03-19 16:40:00,0.78875,0.7888,0.7882,0.7884,623600000.0
2008-03-19 16:45:00,0.7884,0.7885,0.7883,0.7883,1526800000.0
2008-03-19 16:50:00,0.7883,0.7883,0.7881,0.7883,577100000.0
2008-03-19 16:55:00,0.7883,0.78895,0.7883,0.7886,1142000000.0
2008-03-19 17:00:00,0.7886,0.789,0.7886,0.7889,872100000.0
2008-03-19 17:05:00,0.7889,0.7893,0.7887,0.78915,617700000.0
2008-03-19 17:10:00,0.78915,0.7893,0.7887,0.78925,656600000.0
2008-03-19 17:15:00,0.78925,0.7894,0.7885,0.7886,535600000.0
2008-03-19 17:20:00,0.78865,0.7888,0.7882,0.78835,632400000.0
2008-03-19 17:25:00,0.78835,0.7884,0.7868,0.7869,1028249999.0
2008-03-19 17:30:00,0.7869,0.7877,0.7869,0.7873,529700000.0
2008-03-19 17:35:00,0.7873,0.7874,0.78675,0.78715,517700000.0
2008-03-19 17:40:00,0.78715,0.7876,0.7871,0.7876,570000000.0
2008-03-19 17:45:00,0.7876,0.7877,0.7874,0.7876,459800000.0
2008-03-19 17:50:00,0.7876,0.78775,0.7875,0.7876,603200000.0
2008-03-19 17:55:00,0.7876,0.7878,0.787,0.7877,646200000.0
2008-03-19 18:00:00,0.7877,0.7878,0.78755,0.7877,682500000.0
2008-03-19 18:05:00,0.7877,0.7877,0.7869,0.7873,565600000.0
2008-03-19 18:10:00,0.7873,0.7875,0.7871,0.78745,619599999.0
2008-03-19 18:15:00,0.78745,0.7879,0.7874,0.7874,566000000.0
2008-03-19 18:20:00,0.7875,0.78775,0.78735,0.78775,612100000.0
2008-03-19 18:25:00,0.78775,0.7883,0.7876,0.7877,640000000.0
2008-03-19 18:30:00,0.7877,0.78775,0.78745,0.78765,478000000.0
2008-03-19 18:35:00,0.78765,0.78835,0.78765,0.7882,431100000.0
2008-03-19 18:40:00,0.7882,0.78865,0.7882,0.78825,412100000.0
2008-03-19 18:45:00,0.78825,0.7883,0.7875,0.7878,388200000.0
2008-03-19 18:50:00,0.7878,0.7881,0.7876,0.7878,397300000.0
2008-03-19 18:55:00,0.7878,0.7885,0.78775,0.78835,392500000.0
2008-03-19 19:00:00,0.78835,0.7884,0.78815,0.78825,395400000.0
2008-03-19 19:05:00,0.78825,0.78845,0.788,0.78805,319800000.0
2008-03-19 19:10:00,0.78805,0.7887,0.788,0.78855,391500000.0
2008-03-19 19:15:00,0.78855,0.78855,0.7882,0.7884,1121600000.0
2008-03-19 19:20:00,0.7884,0.78865,0.7882,0.7883,608900000.0
2008-03-19 19:25:00,0.7883,0.78865,0.78825,0.78855,510600000.0
2008-03-19 19:30:00,0.7886,0.7891,0.78845,0.7889,496800000.0
2008-03-19 19:35:00,0.7889,0.78905,0.7887,0.78875,395300000.0
2008-03-19 19:40:00,0.78875,0.78885,0.78865,0.78865,373600000.0
2008-03-19 19:45:00,0.78865,0.7889,0.7885,0.78865,380100000.0
2008-03-19 19:50:00,0.78865,0.7887,0.7883,0.7885,481000000.0
2008-03-19 19:55:00,0.7885,0.7886,0.78785,0.78795,704200000.0
2008-03-19 20:00:00,0.78795,0.7882,0.7878,0.788,859300000.0
2008-03-19 20:05:00,0.788,0.7881,0.7877,0.78775,648100000.0
2008-03-19 20:10:00,0.78775,0.7882,0.7877,0.7881,397300000.0
2008-03-19 20:15:00,0.7881,0.7882,0.7879,0.78805,550700000.0
2008-03-19 20:20:00,0.788,0.78815,0.7879,0.7879,397000000.0
2008-03-19 20:25:00,0.7879,0.7881,0.78785,0.788,573000000.0
2008-03-19 20:30:00,0.788,0.78815,0.78795,0.7881,404500000.0
2008-03-19 20:35:00,0.7881,0.78815,0.78705,0.7871,494100000.0
2008-03-19 20:40:00,0.7871,0.7872,0.78625,0.787,541900000.0
2008-03-19 20:45:00,0.787,0.78705,0.7862,0.7864,547900000.0
2008-03-19 20:50:00,0.7864,0.78665,0.78625,0.78655,562900000.0
2008-03-19 20:55:00,0.78655,0.787,0.7863,0.78645,671500000.0
2008-03-19 21:00:00,0.78645,0.78705,0.7864,0.78675,537600000.0
2008-03-19 21:05:00,0.7868,0.7871,0.7867,0.787,393500000.0
2008-03-19 21:10:00,0.787,0.7875,0.78675,0.7873,358800000.0
2008-03-19 21:15:00,0.7873,0.78745,0.7873,0.7874,323800000.0
2008-03-19 21:20:00,0.7874,0.7875,0.7874,0.7874,736000000.0
2008-03-19 21:25:00,0.7874,0.78795,0.7874,0.78755,578400000.0
2008-03-19 21:30:00,0.7875,0.7876,0.7873,0.7875,661900000.0
2008-03-19 21:35:00,0.7875,0.78755,0.787,0.787,974800000.0
2008-03-19 21:40:00,0.787,0.7875,0.78695,0.7872,480500000.0
2008-03-19 21:45:00,0.7872,0.78775,0.7872,0.7876,536000000.0
2008-03-19 21:50:00,0.7876,0.78775,0.78745,0.78775,571000000.0
2008-03-19 21:55:00,0.78775,0.7879,0.78755,0.7876,646300000.0
2008-03-19 22:00:00,0.7876,0.78775,0.7876,0.78765,646700000.0
2008-03-19 22:05:00,0.78765,0.7878,0.7875,0.7878,691400000.0
2008-03-19 22:10:00,0.7878,0.7878,0.7872,0.7872,681500000.0
2008-03-19 22:15:00,0.7872,0.78725,0.78695,0.787,601900000.0
2008-03-19 22:20:00,0.787,0.787,0.78665,0.7869,487600000.0
2008-03-19 22:25:00,0.7869,0.7874,0.7869,0.7871,481000000.0
2008-03-19 22:30:00,0.7871,0.78715,0.7868,0.7868,780500000.0
2008-03-19 22:35:00,0.7868,0.787,0.7866,0.7868,819500000.0
2008-03-19 22:40:00,0.7868,0.787,0.78675,0.7868,465000000.0
2008-03-19 22:45:00,0.7868,0.78705,0.78665,0.787,1776200000.0
2008-03-19 22:50:00,0.787,0.78715,0.78665,0.7871,1764800000.0
2008-03-19 22:55:00,0.7871,0.7873,0.7871,0.7872,1642700000.0
2008-03-19 23:00:00,0.7886,0.7887,0.7877,0.788,3903899997.0
2008-03-19 23:05:00,0.788,0.78855,0.788,0.7881,4118000000.0
2008-03-19 23:10:00,0.7881,0.78855,0.7881,0.7884,3595056246.0
2008-03-19 23:15:00,0.7884,0.7885,0.78795,0.788,3726500012.0
2008-03-19 23:20:00,0.788,0.788,0.78755,0.78775,2470500024.0
2008-03-19 23:25:00,0.78775,0.7878,0.7874,0.7877,634799999.0
2008-03-19 23:30:00,0.7877,0.78785,0.7876,0.7877,855000000.0
2008-03-19 23:35:00,0.7877,0.788,0.7876,0.7877,3595299962.0
2008-03-19 23:40:00,0.7877,0.7878,0.7876,0.7878,1791599962.0
2008-03-19 23:45:00,0.7878,0.7886,0.7878,0.7886,1862100000.0
2008-03-19 23:50:00,0.7885,0.789,0.7884,0.789,1729300000.0
2008-03-19 23:55:00,0.789,0.7891,0.7876,0.7876,3425700002.0
2008-03-20 00:00:00,0.7877,0.7886,0.7877,0.7884,5646399998.0
2008-03-20 00:05:00,0.7884,0.7885,0.788,0.7881,4782400062.0
2008-03-20 00:10:00,0.7877,0.7877,0.7875,0.7876,6525200000.0
2008-03-20 00:15:00,0.7878,0.78795,0.78775,0.78795,2100800000.0
2008-03-20 00:20:00,0.78795,0.7881,0.78795,0.788,346000000.0
2008-03-20 00:25:00,0.788,0.78805,0.78765,0.78805,1540200000.0
2008-03-20 00:30:00,0.78805,0.78805,0.78775,0.78775,894700000.0
2008-03-20 00:35:00,0.78775,0.7878,0.78765,0.7877,717300000.0
2008-03-20 00:40:00,0.7877,0.78775,0.7876,0.78765,1075300000.0
2008-03-20 00:45:00,0.78765,0.7879,0.7871,0.7879,2800300000.0
2008-03-20 00:50:00,0.7873,0.7877,0.7872,0.7875,5855399874.0
2008-03-20 00:55:00,0.7875,0.7877,0.78745,0.7876,714200000.0
2008-03-20 01:00:00,0.7876,0.7878,0.7875,0.7876,515700000.0
2008-03-20 01:05:00,0.7876,0.78765,0.7875,0.7875,291200000.0
2008-03-20 01:10:00,0.7875,0.7876,0.7875,0.7875,942600000.0
2008-03-20 01:15:00,0.7875,0.78755,0.7873,0.7873,2894600000.0
2008-03-20 01:20:00,0.7873,0.7873,0.7869,0.7871,4216600000.0
2008-03-20 01:25:00,0.7871,0.7876,0.7871,0.78755,400800000.0
2008-03-20 01:30:00,0.78755,0.7877,0.78725,0.7875,2583800025.0
2008-03-20 01:35:00,0.7875,0.78755,0.7873,0.7873,5105300069.0
2008-03-20 01:40:00,0.7873,0.78735,0.7873,0.7873,5414900040.0
2008-03-20 01:45:00,0.7873,0.78785,0.7873,0.78785,2130200002.0
2008-03-20 01:50:00,0.78785,0.7879,0.78765,0.7877,2938500000.0
2008-03-20 01:55:00,0.7877,0.7883,0.7877,0.7882,4521799989.0
2008-03-20 02:00:00,0.7882,0.7884,0.7863,0.78795,2857299932.0
2008-03-20 02:05:00,0.78795,0.78795,0.7862,0.7876,6538599940.0
2008-03-20 02:10:00,0.7876,0.7878,0.7873,0.7873,4680700064.0
2008-03-20 02:15:00,0.7873,0.78775,0.7865,0.7875,4875299994.0
2008-03-20 02:20:00,0.7875,0.78755,0.7867,0.78725,3818200000.0
2008-03-20 02:25:00,0.78725,0.78725,0.7867,0.7872,3472900000.0
2008-03-20 02:30:00,0.7872,0.78735,0.78695,0.7871,3578600008.0
2008-03-20 02:35:00,0.7867,0.7873,0.7866,0.78715,7998799905.0
2008-03-20 02:40:00,0.78715,0.7874,0.787,0.7873,1343800000.0
2008-03-20 02:45:00,0.7873,0.7876,0.787,0.78705,785800000.0
2008-03-20 02:50:00,0.78705,0.7871,0.7862,0.7866,2013699999.0
2008-03-20 02:55:00,0.7866,0.7868,0.7862,0.7867,975499999.0
2008-03-20 03:00:00,0.7867,0.7867,0.7863,0.7863,660000000.0
2008-03-20 03:05:00,0.7863,0.7865,0.78625,0.7864,321300000.0
2008-03-20 03:10:00,0.7864,0.78655,0.7863,0.7865,287100000.0
2008-03-20 03:15:00,0.7865,0.7869,0.7864,0.78675,446400000.0
2008-03-20 03:20:00,0.78675,0.78695,0.7866,0.78675,1196800000.0
2008-03-20 03:25:00,0.78675,0.7869,0.78655,0.7867,414600000.0
2008-03-20 03:30:00,0.7867,0.7867,0.78635,0.7866,343900000.0
2008-03-20 03:35:00,0.7866,0.7869,0.7863,0.7865,535600000.0
2008-03-20 03:40:00,0.7865,0.78675,0.78635,0.78635,528900000.0
2008-03-20 03:45:00,0.78635,0.78635,0.7859,0.786,523150000.0
2008-03-20 03:50:00,0.786,0.786,0.78595,0.786,551600000.0
2008-03-20 03:55:00,0.786,0.7861,0.78595,0.7861,425800000.0
2008-03-20 04:00:00,0.7861,0.7862,0.786,0.7861,736200000.0
2008-03-20 04:05:00,0.7861,0.7867,0.786,0.7865,516900000.0
2008-03-20 04:10:00,0.7865,0.78695,0.7865,0.7869,445900000.0
2008-03-20 04:15:00,0.7869,0.7869,0.7865,0.7867,549400000.0
2008-03-20 04:20:00,0.7867,0.7869,0.78655,0.78665,298000000.0
2008-03-20 04:25:00,0.78665,0.7871,0.78655,0.7869,535300000.0
2008-03-20 04:30:00,0.7869,0.7874,0.7869,0.7873,459600000.0
2008-03-20 04:35:00,0.7873,0.7873,0.78695,0.7873,335400000.0
2008-03-20 04:40:00,0.7873,0.7873,0.78705,0.78715,314300000.0
2008-03-20 04:45:00,0.78715,0.7873,0.78705,0.78715,397300000.0
2008-03-20 04:50:00,0.78715,0.7875,0.78705,0.7871,2616800000.0
2008-03-20 04:55:00,0.7871,0.7873,0.7871,0.7873,1789800000.0
2008-03-20 05:00:00,0.7873,0.7876,0.78705,0.7876,1932100000.0
2008-03-20 05:05:00,0.7876,0.7876,0.78725,0.7875,3397000000.0
2008-03-20 05:10:00,0.7875,0.7875,0.78725,0.7874,737400000.0
2008-03-20 05:15:00,0.7874,0.7874,0.78725,0.7873,4053800000.0
2008-03-20 05:20:00,0.7873,0.7873,0.7872,0.7872,468900000.0
2008-03-20 05:25:00,0.7872,0.78725,0.7869,0.7871,414800000.0
2008-03-20 05:30:00,0.7871,0.78735,0.787,0.7872,1088100000.0
2008-03-20 05:35:00,0.7872,0.7872,0.78715,0.7872,358300000.0
2008-03-20 05:40:00,0.7872,0.7875,0.7872,0.7873,411900000.0
2008-03-20 05:45:00,0.7873,0.7874,0.7872,0.7872,359800000.0
2008-03-20 05:50:00,0.7872,0.7877,0.7872,0.78755,438800000.0
2008-03-20 05:55:00,0.7875,0.7877,0.7874,0.7877,716700000.0
2008-03-20 06:00:00,0.7877,0.7878,0.78745,0.78755,440700000.0
2008-03-20 06:05:00,0.78755,0.7877,0.7873,0.7873,403300000.0
2008-03-20 06:10:00,0.7873,0.7874,0.7872,0.7873,388500000.0
2008-03-20 06:15:00,0.7873,0.78735,0.7871,0.7872,667100000.0
2008-03-20 06:20:00,0.7872,0.7873,0.78685,0.78695,379100000.0
2008-03-20 06:25:00,0.78695,0.7871,0.7868,0.7868,354700000.0
2008-03-20 06:30:00,0.7868,0.78705,0.7865,0.78705,409900000.0
2008-03-20 06:35:00,0.78705,0.78705,0.7867,0.7869,345800000.0
2008-03-20 06:40:00,0.7869,0.7869,0.7867,0.7867,362900000.0
2008-03-20 06:45:00,0.7867,0.78695,0.7866,0.78685,320600000.0
2008-03-20 06:50:00,0.78685,0.78695,0.78665,0.7869,321300000.0
2008-03-20 06:55:00,0.7869,0.7871,0.78665,0.7868,2075100034.0
2008-03-20 07:00:00,0.7868,0.7869,0.7865,0.78675,291500000.0
2008-03-20 07:05:00,0.78675,0.78695,0.78675,0.7868,545500000.0
2008-03-20 07:10:00,0.7868,0.7868,0.78665,0.78675,311600000.0
2008-03-20 07:15:00,0.78675,0.78685,0.7867,0.7868,299100001.0
2008-03-20 07:20:00,0.7868,0.7868,0.7864,0.7864,409600000.0
2008-03-20 07:25:00,0.7864,0.7865,0.78615,0.7863,466400000.0
2008-03-20 07:30:00,0.7863,0.7866,0.7863,0.78645,348300000.0
2008-03-20 07:35:00,0.78645,0.78645,0.78605,0.7861,235700000.0
2008-03-20 07:40:00,0.7861,0.78635,0.78605,0.7863,334600000.0
2008-03-20 07:45:00,0.7863,0.7866,0.78625,0.7866,288200000.0
2008-03-20 07:50:00,0.7866,0.7866,0.7863,0.78635,384399993.0
2008-03-20 07:55:00,0.78635,0.78635,0.786,0.7861,575000000.0
2008-03-20 08:00:00,0.7861,0.78645,0.7861,0.78635,239000000.0
2008-03-20 08:05:00,0.78635,0.78655,0.7862,0.7865,277500000.0
2008-03-20 08:10:00,0.7865,0.78665,0.7865,0.7865,279400000.0
2008-03-20 08:15:00,0.7865,0.7867,0.78645,0.78645,276700000.0
2008-03-20 08:20:00,0.78645,0.7868,0.78615,0.78615,460400000.0
2008-03-20 08:25:00,0.78615,0.7865,0.78615,0.78635,369000000.0
2008-03-20 08:30:00,0.78635,0.78655,0.7863,0.7865,411700000.0
2008-03-20 08:35:00,0.7865,0.7872,0.78625,0.787,486400000.0
2008-03-20 08:40:00,0.787,0.7871,0.78665,0.7867,443900000.0
2008-03-20 08:45:00,0.7867,0.78705,0.78645,0.7869,370100000.0
2008-03-20 08:50:00,0.7869,0.7874,0.7868,0.7871,346400000.0
2008-03-20 08:55:00,0.7871,0.78735,0.7866,0.7867,451100000.0
2008-03-20 09:00:00,0.7867,0.7868,0.78625,0.7864,313700000.0
2008-03-20 09:05:00,0.7864,0.7864,0.78565,0.78585,430200000.0
2008-03-20 09:10:00,0.78585,0.78655,0.78585,0.7862,291400000.0
2008-03-20 09:15:00,0.7862,0.7862,0.78555,0.78555,443400000.0
2008-03-20 09:20:00,0.78555,0.7865,0.7852,0.7861,325400000.0
2008-03-20 09:25:00,0.78615,0.7865,0.78605,0.78645,356300000.0
2008-03-20 09:30:00,0.78645,0.7865,0.786,0.7863,509400000.0
2008-03-20 09:35:00,0.7863,0.7867,0.7862,0.7866,533000000.0
2008-03-20 09:40:00,0.7866,0.78685,0.78645,0.78665,596900000.0
2008-03-20 09:45:00,0.78665,0.78675,0.78635,0.78665,818500000.0
2008-03-20 09:50:00,0.78665,0.7873,0.78665,0.7868,708700000.0
2008-03-20 09:55:00,0.7868,0.78695,0.7867,0.7868,645100000.0
2008-03-20 10:00:00,0.7868,0.787,0.7864,0.7866,812600000.0
2008-03-20 10:05:00,0.78665,0.7868,0.7862,0.7867,843700000.0
2008-03-20 10:10:00,0.7867,0.7867,0.7861,0.7863,528900000.0
2008-03-20 10:15:00,0.78625,0.78625,0.7856,0.7861,675800000.0
2008-03-20 10:20:00,0.7861,0.7868,0.7861,0.7866,704600000.0
2008-03-20 10:25:00,0.7866,0.78675,0.7857,0.78585,637400000.0
2008-03-20 10:30:00,0.78585,0.78635,0.7858,0.78625,808300000.0
2008-03-20 10:35:00,0.78625,0.7864,0.78615,0.7864,685200000.0
2008-03-20 10:40:00,0.7864,0.7866,0.7862,0.7865,731100000.0
2008-03-20 10:45:00,0.7865,0.7866,0.7862,0.7863,669600000.0
2008-03-20 10:50:00,0.7863,0.7865,0.7858,0.7858,677100000.0
2008-03-20 10:55:00,0.7859,0.7865,0.7859,0.7862,671400000.0
2008-03-20 11:00:00,0.7862,0.7863,0.7858,0.7861,723400000.0
2008-03-20 11:05:00,0.7861,0.7864,0.78605,0.7863,702500000.0
2008-03-20 11:10:00,0.7863,0.7864,0.78615,0.7863,733300000.0
2008-03-20 11:15:00,0.7863,0.7866,0.7863,0.7864,628800000.0
2008-03-20 11:20:00,0.7864,0.78665,0.78625,0.7865,685300000.0
2008-03-20 11:25:00,0.7865,0.78655,0.7854,0.78565,1079500000.0
2008-03-20 11:30:00,0.78565,0.78565,0.7822,0.7828,1226799998.0
2008-03-20 11:35:00,0.7828,0.78305,0.7822,0.7826,626900000.0
2008-03-20 11:40:00,0.7826,0.7831,0.7825,0.7829,2324600002.0
2008-03-20 11:45:00,0.7829,0.7837,0.78285,0.7833,1193100002.0
2008-03-20 11:50:00,0.7833,0.7835,0.7831,0.7834,1216800000.0
2008-03-20 11:55:00,0.78355,0.78355,0.7823,0.78265,616700000.0
2008-03-20 12:00:00,0.78265,0.7827,0.7818,0.78195,559800000.0
2008-03-20 12:05:00,0.78195,0.7821,0.7816,0.78165,662800000.0
2008-03-20 12:10:00,0.7816,0.7819,0.7809,0.78115,678800000.0
2008-03-20 12:15:00,0.78115,0.7818,0.7809,0.7813,605800000.0
2008-03-20 12:20:00,0.7813,0.7814,0.78065,0.781,611000000.0
2008-03-20 12:25:00,0.781,0.7814,0.781,0.7814,633900000.0
2008-03-20 12:30:00,0.7814,0.7814,0.78085,0.78085,607800000.0
2008-03-20 12:35:00,0.78085,0.7809,0.77985,0.7801,486400000.0
2008-03-20 12:40:00,0.7801,0.7805,0.7799,0.7804,564000000.0
2008-03-20 12:45:00,0.7804,0.7808,0.7804,0.7806,674100000.0
2008-03-20 12:50:00,0.7806,0.7808,0.78035,0.7806,1254400000.0
2008-03-20 12:55:00,0.7806,0.7809,0.7804,0.7805,1529000000.0
2008-03-20 13:00:00,0.7805,0.7809,0.7804,0.7808,794500000.0
2008-03-20 13:05:00,0.7808,0.781,0.78065,0.7808,649200000.0
2008-03-20 13:10:00,0.7808,0.78085,0.78045,0.78075,1226000000.0
2008-03-20 13:15:00,0.78075,0.781,0.78065,0.7808,822500000.0
2008-03-20 13:20:00,0.7808,0.781,0.7807,0.7808,1046600000.0
2008-03-20 13:25:00,0.7808,0.781,0.78055,0.7806,609200000.0
2008-03-20 13:30:00,0.7806,0.78155,0.7805,0.7815,711400000.0
2008-03-20 13:35:00,0.7815,0.7816,0.7804,0.78055,653500000.0
2008-03-20 13:40:00,0.7805,0.78055,0.7794,0.7795,1154700000.0
2008-03-20 13:45:00,0.7795,0.77965,0.7791,0.7794,523500000.0
2008-03-20 13:50:00,0.7794,0.7795,0.77885,0.7792,632300000.0
2008-03-20 13:55:00,0.7792,0.7793,0.7791,0.7791,622400000.0
2008-03-20 14:00:00,0.7791,0.77955,0.7791,0.77915,625950000.0
2008-03-20 14:05:00,0.77915,0.7794,0.7789,0.7791,707100000.0
2008-03-20 14:10:00,0.7791,0.7792,0.77865,0.779,693600000.0
2008-03-20 14:15:00,0.779,0.7792,0.7788,0.7791,647600000.0
2008-03-20 14:20:00,0.7791,0.7792,0.7788,0.77885,677400000.0
2008-03-20 14:25:00,0.7788,0.7795,0.7788,0.7793,814300000.0
2008-03-20 14:30:00,0.7793,0.7795,0.778,0.7784,850400000.0
2008-03-20 14:35:00,0.7784,0.77915,0.77825,0.7789,729650000.0
2008-03-20 14:40:00,0.7789,0.7794,0.7789,0.7792,568900000.0
2008-03-20 14:45:00,0.7792,0.7793,0.77905,0.77925,622500000.0
2008-03-20 14:50:00,0.77925,0.7794,0.77895,0.779,2503599976.0
2008-03-20 14:55:00,0.779,0.77925,0.7789,0.7789,1642600000.0
2008-03-20 15:00:00,0.7789,0.7791,0.7786,0.7786,1178000000.0
2008-03-20 15:05:00,0.77865,0.7788,0.7782,0.77865,871500000.0
2008-03-20 15:10:00,0.77865,0.7788,0.77815,0.77825,696300000.0
2008-03-20 15:15:00,0.77825,0.7787,0.77815,0.7786,719000000.0
2008-03-20 15:20:00,0.7786,0.77915,0.77855,0.77875,702400000.0
2008-03-20 15:25:00,0.77875,0.7788,0.7786,0.7786,664800000.0
2008-03-20 15:30:00,0.7786,0.7787,0.77835,0.7784,759800000.0
2008-03-20 15:35:00,0.77835,0.7788,0.77835,0.7786,994700000.0
2008-03-20 15:40:00,0.7786,0.7787,0.7783,0.77845,1197100000.0
2008-03-20 15:45:00,0.77845,0.77845,0.77785,0.7782,742900000.0
2008-03-20 15:50:00,0.7782,0.7782,0.7777,0.7778,1091700000.0
2008-03-20 15:55:00,0.7778,0.77815,0.77765,0.778,642300000.0
2008-03-20 16:00:00,0.778,0.77805,0.7775,0.7775,760900000.0
2008-03-20 16:05:00,0.7775,0.7776,0.7771,0.77715,637500000.0
2008-03-20 16:10:00,0.77715,0.7775,0.7769,0.7774,976500000.0
2008-03-20 16:15:00,0.7774,0.7776,0.7771,0.7775,711800000.0
2008-03-20 16:20:00,0.7775,0.7776,0.77725,0.7774,670100000.0
2008-03-20 16:25:00,0.7774,0.7777,0.77715,0.7776,689100000.0
2008-03-20 16:30:00,0.77765,0.778,0.77725,0.7773,469000000.0
2008-03-20 16:35:00,0.7773,0.7777,0.77725,0.7777,444200000.0
2008-03-20 16:40:00,0.7777,0.77845,0.77765,0.7781,514700000.0
2008-03-20 16:45:00,0.7781,0.7784,0.77795,0.7784,480100000.0
2008-03-20 16:50:00,0.7784,0.7785,0.77795,0.77805,631300000.0
2008-03-20 16:55:00,0.77805,0.77865,0.77805,0.7785,426000000.0
2008-03-20 17:00:00,0.7785,0.7786,0.7782,0.7785,520000000.0
2008-03-20 17:05:00,0.7785,0.7786,0.7783,0.7785,531200000.0
2008-03-20 17:10:00,0.7785,0.77855,0.77835,0.7785,458800000.0
2008-03-20 17:15:00,0.7785,0.77885,0.7785,0.7787,684700000.0
2008-03-20 17:20:00,0.7787,0.7788,0.77835,0.7784,653400000.0
2008-03-20 17:25:00,0.7784,0.7785,0.7782,0.7784,863700000.0
2008-03-20 17:30:00,0.7784,0.7784,0.7782,0.7784,565900000.0
2008-03-20 17:35:00,0.7784,0.7789,0.7783,0.77845,613900000.0
2008-03-20 17:40:00,0.77845,0.77865,0.7784,0.77855,474300000.0
2008-03-20 17:45:00,0.77855,0.7787,0.7783,0.77865,550000000.0
2008-03-20 17:50:00,0.77865,0.7787,0.77845,0.7786,568200000.0
2008-03-20 17:55:00,0.7786,0.77865,0.7774,0.77765,584500000.0
2008-03-20 18:00:00,0.77765,0.7783,0.77765,0.7783,495900000.0
2008-03-20 18:05:00,0.77825,0.7784,0.7781,0.77825,581200000.0
2008-03-20 18:10:00,0.77825,0.7783,0.7776,0.77765,529500000.0
2008-03-20 18:15:00,0.77765,0.7779,0.77755,0.77785,674400000.0
2008-03-20 18:20:00,0.77785,0.778,0.7775,0.7775,488100000.0
2008-03-20 18:25:00,0.7775,0.7779,0.7775,0.7778,539300000.0
2008-03-20 18:30:00,0.7778,0.7778,0.77715,0.7775,513200000.0
2008-03-20 18:35:00,0.7775,0.778,0.7774,0.7777,547000000.0
2008-03-20 18:40:00,0.7777,0.77795,0.7774,0.77795,486900000.0
2008-03-20 18:45:00,0.7779,0.7782,0.77745,0.77765,578300000.0
2008-03-20 18:50:00,0.77765,0.77815,0.77755,0.77795,664300000.0
2008-03-20 18:55:00,0.77795,0.7782,0.7779,0.7781,495800000.0
2008-03-20 19:00:00,0.7781,0.7784,0.7779,0.77815,563400000.0
2008-03-20 19:05:00,0.77815,0.77825,0.77795,0.77815,476700000.0
2008-03-20 19:10:00,0.77815,0.77815,0.7777,0.7779,528400000.0
2008-03-20 19:15:00,0.7779,0.77855,0.7779,0.77835,460900000.0
2008-03-20 19:20:00,0.77835,0.7789,0.77825,0.7786,535700000.0
2008-03-20 19:25:00,0.7786,0.77925,0.7785,0.77885,567500000.0
2008-03-20 19:30:00,0.77885,0.77915,0.77875,0.779,508100000.0
2008-03-20 19:35:00,0.779,0.7791,0.77875,0.77905,599200000.0
2008-03-20 19:40:00,0.77905,0.77905,0.77875,0.7788,441300000.0
2008-03-20 19:45:00,0.7788,0.7789,0.77865,0.7788,518100000.0
2008-03-20 19:50:00,0.7788,0.7794,0.7788,0.7792,984100000.0
2008-03-20 19:55:00,0.7792,0.77935,0.77915,0.77925,500000000.0
2008-03-20 20:00:00,0.77925,0.77925,0.7789,0.77895,567300000.0
2008-03-20 20:05:00,0.77895,0.77905,0.7788,0.779,979000000.0
2008-03-20 20:10:00,0.779,0.7791,0.7789,0.7789,569200000.0
2008-03-20 20:15:00,0.7789,0.7789,0.7786,0.77865,972400000.0
2008-03-20 20:20:00,0.77865,0.7787,0.77855,0.77865,811900000.0
2008-03-20 20:25:00,0.77865,0.7788,0.77865,0.77875,657800000.0
2008-03-20 20:30:00,0.77875,0.7789,0.77865,0.7789,387500000.0
2008-03-20 20:35:00,0.7789,0.7793,0.7788,0.7793,404100000.0
2008-03-20 20:40:00,0.7793,0.7793,0.779,0.77905,705800000.0
2008-03-20 20:45:00,0.77905,0.7791,0.77885,0.77895,999700000.0
2008-03-20 20:50:00,0.77895,0.7791,0.7787,0.7788,655200000.0
2008-03-20 20:55:00,0.7788,0.77895,0.77875,0.7788,368300000.0
2008-03-20 21:00:00,0.7788,0.7789,0.7785,0.7786,566400000.0
2008-03-20 21:05:00,0.7786,0.7788,0.7784,0.7785,496000000.0
2008-03-20 21:10:00,0.7785,0.7786,0.77845,0.7785,478400000.0
2008-03-20 21:15:00,0.7785,0.7785,0.7783,0.7783,618800000.0
2008-03-20 21:20:00,0.7783,0.7784,0.77795,0.77815,841400000.0
2008-03-20 21:25:00,0.77815,0.7782,0.7776,0.77775,889700000.0
2008-03-20 21:30:00,0.77775,0.77785,0.7775,0.77775,438600000.0
2008-03-20 21:35:00,0.77775,0.7779,0.7776,0.7778,466200000.0
2008-03-20 21:40:00,0.7778,0.77785,0.77745,0.77745,2417600043.0
2008-03-20 21:45:00,0.77745,0.7775,0.77695,0.777,439400000.0
2008-03-20 21:50:00,0.777,0.7772,0.77685,0.7772,566000000.0
2008-03-20 21:55:00,0.7772,0.7772,0.7769,0.777,1063100001.0
2008-03-20 22:00:00,0.777,0.7772,0.777,0.7771,617700000.0
2008-03-20 22:05:00,0.7771,0.77715,0.77655,0.7766,802100000.0
2008-03-20 22:10:00,0.7766,0.7767,0.7764,0.7765,490700000.0
2008-03-20 22:15:00,0.7765,0.7767,0.7765,0.7766,750300000.0
2008-03-20 22:20:00,0.7766,0.77665,0.7765,0.7766,502300000.0
2008-03-20 22:25:00,0.7766,0.77665,0.7766,0.77665,400800000.0
2008-03-20 22:30:00,0.77665,0.77695,0.7766,0.77685,552900000.0
2008-03-20 22:35:00,0.77685,0.77745,0.77685,0.77735,444500000.0
2008-03-20 22:40:00,0.77735,0.77755,0.77725,0.7774,998800000.0
2008-03-20 22:45:00,0.7774,0.7775,0.7773,0.7775,700800000.0
2008-03-20 22:50:00,0.7775,0.77755,0.7773,0.7775,692800000.0
2008-03-20 22:55:00,0.7775,0.7775,0.7773,0.7773,362900000.0
2008-03-20 23:00:00,0.7774,0.7775,0.7768,0.7768,7332500000.0
2008-03-20 23:05:00,0.7768,0.7776,0.7764,0.7776,4296300000.0
2008-03-20 23:10:00,0.7764,0.7764,0.7759,0.7761,4856300000.0
2008-03-20 23:15:00,0.7761,0.7777,0.7759,0.7775,3971200060.0
2008-03-20 23:20:00,0.7776,0.7776,0.7765,0.7768,4926400045.0
2008-03-20 23:25:00,0.7768,0.7778,0.7767,0.7769,4442100001.0
2008-03-20 23:30:00,0.7769,0.778,0.7769,0.778,5701700011.0
2008-03-20 23:35:00,0.7779,0.7782,0.7767,0.7767,6174100000.0
2008-03-20 23:40:00,0.778,0.7782,0.7768,0.7768,7235200000.0
2008-03-20 23:45:00,0.7768,0.7769,0.7768,0.7769,4399500000.0
2008-03-20 23:50:00,0.7769,0.7771,0.7768,0.7771,4933300000.0
2008-03-20 23:55:00,0.7771,0.7775,0.7771,0.7773,6637599999.0
2008-03-21 00:00:00,0.7772,0.7775,0.7772,0.7775,3078000000.0
2008-03-21 00:05:00,0.7775,0.7781,0.7772,0.7775,8320900000.0
2008-03-21 00:10:00,0.7775,0.7775,0.7775,0.7775,8935500000.0
2008-03-21 00:15:00,0.7775,0.7777,0.7775,0.7775,4492800000.0
2008-03-21 00:20:00,0.7775,0.7778,0.7775,0.7777,4135400000.0
2008-03-21 00:25:00,0.7777,0.7778,0.7777,0.77775,4548600000.0
2008-03-21 00:30:00,0.77775,0.7779,0.77765,0.7778,1974600000.0
2008-03-21 00:35:00,0.7778,0.7781,0.7773,0.7781,6341400000.0
2008-03-21 00:40:00,0.7782,0.7782,0.77795,0.77805,7442000000.0
2008-03-21 00:45:00,0.77805,0.7781,0.7775,0.7777,3415500000.0
2008-03-21 00:50:00,0.7777,0.77775,0.7776,0.7776,2579400000.0
2008-03-21 00:55:00,0.7776,0.7777,0.7775,0.7775,1950000000.0
2008-03-21 01:00:00,0.7777,0.7777,0.77745,0.77745,5020600000.0
2008-03-21 01:05:00,0.77745,0.7779,0.77745,0.7778,1201600001.0
2008-03-21 01:10:00,0.7778,0.7778,0.7776,0.7777,1605300003.0
2008-03-21 01:15:00,0.7777,0.7777,0.77765,0.77765,698800000.0
2008-03-21 01:20:00,0.77765,0.7779,0.7776,0.7777,888300000.0
2008-03-21 01:25:00,0.7777,0.7777,0.77735,0.7775,429900000.0
2008-03-21 01:30:00,0.7775,0.7776,0.7774,0.7776,843499993.0
2008-03-21 01:35:00,0.7776,0.778,0.7774,0.778,480400000.0
2008-03-21 01:40:00,0.778,0.7781,0.77765,0.77805,1251300000.0
2008-03-21 01:45:00,0.77805,0.7784,0.77805,0.7783,1444700000.0
2008-03-21 01:50:00,0.7783,0.77835,0.7782,0.7782,986600000.0
2008-03-21 01:55:00,0.7782,0.7782,0.7775,0.7776,1177800000.0
2008-03-21 02:00:00,0.7776,0.7776,0.7769,0.7769,2393899915.0
2008-03-21 02:05:00,0.7772,0.7776,0.7772,0.7776,2312299915.0
2008-03-21 02:10:00,0.7776,0.7776,0.7772,0.77745,1416900000.0
2008-03-21 02:15:00,0.77745,0.77745,0.7766,0.7766,2531899989.0
2008-03-21 02:20:00,0.77705,0.77725,0.77685,0.7771,5596700031.0
2008-03-21 02:25:00,0.7771,0.77725,0.7768,0.7769,4339600029.0
2008-03-21 02:30:00,0.777,0.7772,0.7769,0.777,3258100058.0
2008-03-21 02:35:00,0.7767,0.77705,0.7767,0.77705,217600000.0
2008-03-21 02:40:00,0.77705,0.77725,0.777,0.7772,3742400000.0
2008-03-21 02:45:00,0.7772,0.7773,0.7771,0.7772,2535500000.0
2008-03-21 02:50:00,0.7772,0.7773,0.77665,0.77665,3266300044.0
2008-03-21 02:55:00,0.7767,0.777,0.7764,0.777,2487300001.0
2008-03-21 03:00:00,0.777,0.77705,0.77685,0.7769,4210200013.0
2008-03-21 03:05:00,0.7769,0.77705,0.77655,0.7766,1362200000.0
2008-03-21 03:10:00,0.7766,0.7768,0.77645,0.7766,3172999980.0
2008-03-21 03:15:00,0.7766,0.77675,0.7765,0.7765,183400000.0
2008-03-21 03:20:00,0.7765,0.7774,0.7765,0.7773,6957400001.0
2008-03-21 03:25:00,0.7766,0.7769,0.7766,0.7767,4619899971.0
2008-03-21 03:30:00,0.7767,0.7769,0.7766,0.7768,3344199989.0
2008-03-21 03:35:00,0.7768,0.7768,0.7766,0.7766,5691900000.0
2008-03-21 03:40:00,0.7766,0.7773,0.7766,0.77675,3116400000.0
2008-03-21 03:45:00,0.7767,0.7772,0.7766,0.77665,6715900052.0
2008-03-21 03:50:00,0.77665,0.7773,0.7766,0.7766,7181200017.0
2008-03-21 03:55:00,0.7766,0.77685,0.7766,0.77685,6635800001.0
2008-03-21 04:00:00,0.77685,0.77685,0.7766,0.77685,2105300000.0
2008-03-21 04:05:00,0.77685,0.7769,0.7768,0.77685,1551900000.0
2008-03-21 04:10:00,0.77685,0.7773,0.77685,0.77685,1685700000.0
2008-03-21 04:15:00,0.77685,0.7771,0.77685,0.7771,3381000000.0
2008-03-21 04:20:00,0.7771,0.7773,0.77705,0.7772,855800000.0
2008-03-21 04:25:00,0.7772,0.77735,0.77705,0.7772,2009000000.0
2008-03-21 04:30:00,0.7772,0.7775,0.777,0.7775,2796400000.0
2008-03-21 04:35:00,0.777,0.7772,0.7769,0.7771,1386500000.0
2008-03-21 04:40:00,0.7771,0.7772,0.777,0.7772,892000000.0
2008-03-21 04:45:00,0.7772,0.7773,0.77705,0.77715,890900000.0
2008-03-21 04:50:00,0.77715,0.7772,0.77705,0.7772,922799999.0
2008-03-21 04:55:00,0.7772,0.7772,0.777,0.7772,1103200000.0
2008-03-21 05:00:00,0.7772,0.7772,0.7771,0.7772,962900000.0
2008-03-21 05:05:00,0.777,0.77725,0.777,0.7772,5022400000.0
2008-03-21 05:10:00,0.7772,0.7775,0.7772,0.7774,3066600000.0
2008-03-21 05:15:00,0.7774,0.7775,0.7774,0.77745,1932100000.0
2008-03-21 05:20:00,0.77745,0.7776,0.777,0.77755,5108000000.0
2008-03-21 05:25:00,0.77755,0.77765,0.7772,0.77755,3947199969.0
2008-03-21 05:30:00,0.77755,0.77755,0.7772,0.7774,3648299921.0
2008-03-21 05:35:00,0.7774,0.7775,0.7772,0.7772,2935300000.0
2008-03-21 05:40:00,0.7772,0.7773,0.77685,0.7769,711100000.0
2008-03-21 05:45:00,0.7769,0.77705,0.7769,0.77695,1072700000.0
2008-03-21 05:50:00,0.77695,0.777,0.7769,0.777,926900000.0
2008-03-21 05:55:00,0.777,0.7771,0.77695,0.7771,897300000.0
2008-03-21 06:00:00,0.7771,0.7771,0.777,0.777,1045300000.0
2008-03-21 06:05:00,0.777,0.7773,0.77695,0.7773,2030100000.0
2008-03-21 06:10:00,0.7772,0.77725,0.77695,0.77695,2376200000.0
2008-03-21 06:15:00,0.77695,0.77715,0.77685,0.77685,1718600000.0
2008-03-21 06:20:00,0.77685,0.7769,0.77685,0.77685,905800000.0
2008-03-21 06:25:00,0.77685,0.77695,0.77685,0.77685,1621100000.0
2008-03-21 06:30:00,0.77685,0.777,0.7768,0.7768,1058800000.0
2008-03-21 06:35:00,0.7768,0.7769,0.7767,0.77685,893600000.0
2008-03-21 06:40:00,0.77685,0.777,0.77685,0.777,1242000000.0
2008-03-21 06:45:00,0.777,0.77725,0.777,0.77715,2984300000.0
2008-03-21 06:50:00,0.77715,0.7772,0.777,0.777,4819499991.0
2008-03-21 06:55:00,0.777,0.7771,0.77695,0.77705,3144400000.0
2008-03-21 07:00:00,0.77705,0.7771,0.7766,0.77685,1240900000.0
2008-03-21 07:05:00,0.77685,0.77705,0.77685,0.77705,2937000000.0
2008-03-21 07:10:00,0.77705,0.7772,0.77705,0.7772,2038300004.0
2008-03-21 07:15:00,0.7772,0.7773,0.77675,0.7772,3663799999.0
2008-03-21 07:20:00,0.7772,0.7776,0.77685,0.777,5155299778.0
2008-03-21 07:25:00,0.7776,0.7778,0.7767,0.77715,2091300000.0
2008-03-21 07:30:00,0.77715,0.77715,0.77655,0.77695,2294700000.0
2008-03-21 07:35:00,0.77695,0.77705,0.7762,0.777,3862400000.0
2008-03-21 07:40:00,0.7784,0.7784,0.77695,0.777,6606800000.0
2008-03-21 07:45:00,0.777,0.7772,0.7769,0.7771,2849400005.0
2008-03-21 07:50:00,0.7771,0.77755,0.7771,0.7775,622500000.0
2008-03-21 07:55:00,0.7775,0.77765,0.77745,0.77765,995100000.0
2008-03-21 08:00:00,0.77765,0.7778,0.7776,0.7776,1029799998.0
2008-03-21 08:05:00,0.7776,0.77775,0.77705,0.7773,2911700000.0
2008-03-21 08:10:00,0.7773,0.7786,0.7773,0.77755,3908999999.0
2008-03-21 08:15:00,0.77755,0.7776,0.7775,0.7775,4553600001.0
2008-03-21 08:20:00,0.7775,0.7777,0.77725,0.7777,5388700000.0
2008-03-21 08:25:00,0.7777,0.7778,0.7777,0.7778,3132200000.0
2008-03-21 08:30:00,0.7778,0.77825,0.77775,0.7782,2220200000.0
2008-03-21 08:35:00,0.7782,0.77845,0.7782,0.77845,3695599999.0
2008-03-21 08:40:00,0.77845,0.7788,0.77825,0.7788,3193300000.0
2008-03-21 08:45:00,0.7788,0.779,0.7788,0.77885,3046600000.0
2008-03-21 08:50:00,0.77885,0.779,0.7786,0.7787,1448300000.0
2008-03-21 08:55:00,0.7787,0.7788,0.7786,0.7788,3872700000.0
2008-03-21 09:00:00,0.7788,0.7791,0.77865,0.7789,2515600000.0
2008-03-21 09:05:00,0.7789,0.779,0.7784,0.7786,1699400000.0
2008-03-21 09:10:00,0.7786,0.7789,0.7782,0.7789,1631600000.0
2008-03-21 09:15:00,0.7788,0.7789,0.7784,0.7787,1230200000.0
2008-03-21 09:20:00,0.7787,0.7788,0.7785,0.7785,4986300002.0
2008-03-21 09:25:00,0.7785,0.7786,0.7785,0.7786,8424500000.0
2008-03-21 09:30:00,0.7786,0.7787,0.7786,0.7786,2269000000.0
2008-03-21 09:35:00,0.7786,0.779,0.7785,0.7785,1994300000.0
2008-03-21 09:40:00,0.7785,0.779,0.7785,0.7788,2777899999.0
2008-03-21 09:45:00,0.7788,0.7792,0.7788,0.77915,2838400000.0
2008-03-21 09:50:00,0.77915,0.77925,0.7789,0.779,4144400000.0
2008-03-21 09:55:00,0.779,0.779,0.7788,0.7788,3341200000.0
2008-03-21 10:00:00,0.7788,0.7794,0.77865,0.7787,6502500000.0
2008-03-21 10:05:00,0.7787,0.7788,0.77865,0.7788,1241400000.0
2008-03-21 10:10:00,0.7788,0.7788,0.7787,0.77875,2818300000.0
2008-03-21 10:15:00,0.77875,0.77885,0.7787,0.77885,2492599998.0
2008-03-21 10:20:00,0.77885,0.7789,0.7787,0.7789,5906900000.0
2008-03-21 10:25:00,0.7789,0.7791,0.7788,0.779,3430000000.0
2008-03-21 10:30:00,0.779,0.7792,0.77895,0.7792,2223200000.0
2008-03-21 10:35:00,0.7792,0.7792,0.77915,0.77915,555000000.0
2008-03-21 10:40:00,0.77915,0.77925,0.7791,0.7792,2234800000.0
2008-03-21 10:45:00,0.7792,0.77965,0.7792,0.7795,3150800000.0
2008-03-21 10:50:00,0.7795,0.78,0.7795,0.7797,2400000000.0
2008-03-21 10:55:00,0.7797,0.7797,0.7793,0.7793,2798800001.0
2008-03-21 11:00:00,0.7793,0.7794,0.779,0.7791,2836900000.0
2008-03-21 11:05:00,0.7791,0.7794,0.779,0.7793,2770500003.0
2008-03-21 11:10:00,0.7793,0.7794,0.77915,0.77915,2202700000.0
2008-03-21 11:15:00,0.77915,0.7795,0.77915,0.7794,2624500000.0
2008-03-21 11:20:00,0.7794,0.7794,0.7791,0.7791,2934800000.0
2008-03-21 11:25:00,0.7791,0.77915,0.7786,0.7788,3409600000.0
2008-03-21 11:30:00,0.7788,0.77885,0.77865,0.7788,2751500000.0
2008-03-21 11:35:00,0.7788,0.7788,0.7781,0.7783,2409700000.0
2008-03-21 11:40:00,0.7783,0.7784,0.7781,0.7784,1826900000.0
2008-03-21 11:45:00,0.7784,0.7786,0.7784,0.7785,5498099993.0
2008-03-21 11:50:00,0.7785,0.7786,0.7783,0.7784,5058400000.0
2008-03-21 11:55:00,0.7784,0.7784,0.77805,0.7782,5354600000.0
2008-03-21 12:00:00,0.7782,0.7784,0.7781,0.7784,3307200000.0
2008-03-21 12:05:00,0.7784,0.7784,0.7782,0.7783,2750500000.0
2008-03-21 12:10:00,0.7783,0.7784,0.77815,0.77825,1537100000.0
2008-03-21 12:15:00,0.77825,0.7785,0.77825,0.7784,1617900000.0
2008-03-21 12:20:00,0.7784,0.7786,0.7783,0.7786,1516300000.0
2008-03-21 12:25:00,0.7786,0.7788,0.7785,0.7787,2741500000.0
2008-03-21 12:30:00,0.7787,0.7787,0.77865,0.7787,869100000.0
2008-03-21 12:35:00,0.7787,0.77875,0.77855,0.7787,2820000000.0
2008-03-21 12:40:00,0.7787,0.7787,0.7785,0.7785,4040299999.0
2008-03-21 12:45:00,0.7785,0.7786,0.7783,0.7784,3662400000.0
2008-03-21 12:50:00,0.7784,0.7784,0.77825,0.7783,4333900000.0
2008-03-21 12:55:00,0.7783,0.7785,0.7778,0.77805,4421100003.0
2008-03-21 13:00:00,0.77805,0.77845,0.77805,0.7782,3148900000.0
2008-03-21 13:05:00,0.7782,0.7783,0.778,0.7781,3597400000.0
2008-03-21 13:10:00,0.7781,0.7783,0.778,0.7783,4414100000.0
2008-03-21 13:15:00,0.7783,0.7783,0.7782,0.77825,1136700000.0
2008-03-21 13:20:00,0.77825,0.7783,0.7782,0.7783,869300000.0
2008-03-21 13:25:00,0.7783,0.77835,0.7782,0.77825,2043200000.0
2008-03-21 13:30:00,0.77825,0.77825,0.7782,0.7782,2513600000.0
2008-03-21 13:35:00,0.7782,0.77825,0.7782,0.77825,739100000.0
2008-03-21 13:40:00,0.77825,0.7783,0.77815,0.7782,1727200000.0
2008-03-21 13:45:00,0.7782,0.77825,0.77805,0.7781,4690600000.0
2008-03-21 13:50:00,0.7781,0.7782,0.7778,0.7782,1477899992.0
2008-03-21 13:55:00,0.7782,0.7782,0.77805,0.77815,5079700000.0
2008-03-21 14:00:00,0.77815,0.77825,0.77795,0.778,1785700000.0
2008-03-21 14:05:00,0.778,0.77815,0.7779,0.7779,2054200000.0
2008-03-21 14:10:00,0.7779,0.7784,0.7779,0.7784,2015600000.0
2008-03-21 14:15:00,0.7784,0.77845,0.7782,0.7783,1676000000.0
2008-03-21 14:20:00,0.7783,0.7785,0.7783,0.77845,1795000000.0
2008-03-21 14:25:00,0.77845,0.77885,0.77845,0.7787,2642800000.0
2008-03-21 14:30:00,0.7787,0.7791,0.7787,0.7789,3370699977.0
2008-03-21 14:35:00,0.7789,0.7792,0.7788,0.779,3113700020.0
2008-03-21 14:40:00,0.779,0.77905,0.7788,0.77895,2175100000.0
2008-03-21 14:45:00,0.77895,0.77915,0.7789,0.779,2681400002.0
2008-03-21 14:50:00,0.77905,0.7791,0.77895,0.779,1949100000.0
2008-03-21 14:55:00,0.779,0.7791,0.779,0.7791,3705699910.0
2008-03-21 15:00:00,0.7791,0.7792,0.7789,0.77905,4811900001.0
2008-03-21 15:05:00,0.77905,0.7791,0.77895,0.7791,2193800000.0
2008-03-21 15:10:00,0.7791,0.77915,0.779,0.779,2774600000.0
2008-03-21 15:15:00,0.779,0.7791,0.77895,0.779,2490300000.0
2008-03-21 15:20:00,0.779,0.77915,0.77895,0.7791,1754300000.0
2008-03-21 15:25:00,0.7791,0.7791,0.779,0.77905,2688200000.0
2008-03-21 15:30:00,0.77905,0.77905,0.779,0.77905,1889700000.0
2008-03-21 15:35:00,0.77905,0.7791,0.779,0.7791,1287500000.0
2008-03-21 15:40:00,0.7791,0.77915,0.77905,0.7791,3198200000.0
2008-03-21 15:45:00,0.7791,0.7791,0.77885,0.77905,3344400000.0
2008-03-21 15:50:00,0.77905,0.77905,0.7789,0.77895,2106400000.0
2008-03-21 15:55:00,0.77895,0.7791,0.7789,0.7791,3796800000.0
2008-03-21 16:00:00,0.7791,0.7791,0.77885,0.7789,2674200000.0
2008-03-21 16:05:00,0.7789,0.7789,0.77885,0.7789,1481100000.0
2008-03-21 16:10:00,0.7789,0.7789,0.7788,0.7789,7295800000.0
2008-03-21 16:15:00,0.7789,0.7789,0.77865,0.77865,4625700000.0
2008-03-21 16:20:00,0.77865,0.7787,0.7786,0.7787,3671200000.0
2008-03-21 16:25:00,0.7787,0.7787,0.77843,0.7786,856600000.0
2008-03-21 16:30:00,0.7786,0.77875,0.77835,0.7787,1277700000.0
2008-03-21 16:35:00,0.77862,0.77875,0.77853,0.7787,1427700000.0
2008-03-21 16:40:00,0.7787,0.7788,0.7787,0.7787,5378900000.0
2008-03-21 16:45:00,0.7787,0.77875,0.7787,0.7787,6484899999.0
2008-03-21 16:50:00,0.7787,0.7788,0.7787,0.7788,2863300000.0
2008-03-21 16:55:00,0.7788,0.779,0.77875,0.779,2435200000.0
2008-03-21 17:00:00,0.779,0.779,0.77865,0.7787,2418200000.0
2008-03-21 17:05:00,0.7787,0.77885,0.7787,0.77885,2053500000.0
2008-03-21 17:10:00,0.77885,0.77885,0.7787,0.7788,2181299998.0
2008-03-21 17:15:00,0.7788,0.7789,0.7788,0.7789,1824100000.0
2008-03-21 17:20:00,0.7789,0.7789,0.7787,0.7787,2383100000.0
2008-03-21 17:25:00,0.7787,0.77905,0.7787,0.779,886700000.0
2008-03-21 17:30:00,0.779,0.7791,0.7789,0.77905,2833600000.0
2008-03-21 17:35:00,0.77905,0.7791,0.779,0.779,3062300000.0
2008-03-21 17:40:00,0.779,0.7791,0.7789,0.779,3971500000.0
2008-03-21 17:45:00,0.779,0.77905,0.779,0.779,5615600000.0
2008-03-21 17:50:00,0.779,0.779,0.7789,0.77895,2655800000.0
2008-03-21 17:55:00,0.77895,0.779,0.77895,0.779,2160400000.0
2008-03-21 18:00:00,0.779,0.779,0.779,0.779,2631200000.0
2008-03-21 18:05:00,0.779,0.77905,0.779,0.779,1828300000.0
2008-03-21 18:10:00,0.779,0.7791,0.779,0.7791,2458700000.0
2008-03-21 18:15:00,0.7791,0.7791,0.779,0.7791,1289400000.0
2008-03-21 18:20:00,0.7791,0.7791,0.77905,0.7791,1070400000.0
2008-03-21 18:25:00,0.7791,0.7793,0.779,0.7792,5271800001.0
2008-03-21 18:30:00,0.7792,0.7793,0.779,0.7792,5882300000.0
2008-03-21 18:35:00,0.7792,0.7792,0.7791,0.77915,2173100000.0
2008-03-21 18:40:00,0.77915,0.77915,0.7791,0.7791,1951100000.0
2008-03-21 18:45:00,0.7791,0.7793,0.7791,0.7793,2705800000.0
2008-03-21 18:50:00,0.7793,0.7794,0.77925,0.7794,4019200091.0
2008-03-21 18:55:00,0.7794,0.7796,0.7792,0.7795,6290300044.0
2008-03-21 19:00:00,0.7795,0.77955,0.77935,0.7794,1883099994.0
2008-03-21 19:05:00,0.7792,0.7796,0.7791,0.7796,3543000000.0
2008-03-21 19:10:00,0.7796,0.7797,0.7795,0.7796,3565200000.0
2008-03-21 19:15:00,0.7796,0.7796,0.7794,0.7795,6221299999.0
2008-03-21 19:20:00,0.7795,0.7795,0.77945,0.7795,2793000000.0
2008-03-21 19:25:00,0.7795,0.7795,0.7794,0.7795,3140300000.0
2008-03-21 19:30:00,0.7795,0.7795,0.77925,0.7794,5690500000.0
2008-03-21 19:35:00,0.7794,0.7795,0.7794,0.7794,2841300000.0
2008-03-21 19:40:00,0.7794,0.7795,0.7794,0.7794,5094700001.0
2008-03-21 19:45:00,0.7794,0.7794,0.77935,0.77935,2163500000.0
2008-03-21 19:50:00,0.77935,0.7795,0.7791,0.77945,734100000.0
2008-03-21 19:55:00,0.77945,0.7795,0.7794,0.7795,1446600000.0
2008-03-21 20:00:00,0.7795,0.7796,0.7789,0.7789,2098900000.0
2008-03-21 20:05:00,0.7789,0.7791,0.7789,0.779,6235900012.0
2008-03-21 20:10:00,0.7791,0.7791,0.7789,0.7791,6069200012.0
2008-03-21 20:15:00,0.7791,0.7791,0.779,0.77905,1080300000.0
2008-03-21 20:20:00,0.77905,0.7792,0.77905,0.7792,2051500000.0
2008-03-21 20:25:00,0.7792,0.7794,0.7792,0.7792,2485700000.0
2008-03-21 20:30:00,0.7792,0.7795,0.7789,0.7791,3131500001.0
2008-03-21 20:35:00,0.7791,0.7794,0.7791,0.77915,2824500000.0
2008-03-21 20:40:00,0.77915,0.77915,0.7788,0.77895,2582500000.0
2008-03-21 20:45:00,0.77895,0.779,0.7789,0.77895,1890000000.0
2008-03-21 20:50:00,0.77895,0.779,0.77895,0.779,1255300000.0
2008-03-21 20:55:00,0.779,0.779,0.779,0.779,438900000.0
2008-03-21 21:00:00,0.779,0.779,0.77895,0.77895,1004300000.0
2008-03-21 21:05:00,0.77895,0.779,0.7786,0.7786,3699500177.0
2008-03-21 21:10:00,0.7789,0.779,0.77885,0.7789,3256700085.0
2008-03-21 21:15:00,0.7789,0.7789,0.7788,0.7788,3416400000.0
2008-03-21 21:20:00,0.7788,0.7788,0.7787,0.7788,3709000015.0
2008-03-21 21:25:00,0.7788,0.77885,0.7787,0.77885,2233900000.0
2008-03-21 21:30:00,0.77885,0.77885,0.7788,0.7788,410300000.0
2008-03-21 21:35:00,0.7788,0.7788,0.7786,0.7788,1597600000.0
2008-03-21 21:40:00,0.7786,0.77895,0.7786,0.7788,7757800000.0
2008-03-21 21:45:00,0.7789,0.77945,0.77885,0.77925,2714000000.0
2008-03-21 21:50:00,0.77925,0.77925,0.77905,0.77905,1731800000.0
2008-03-21 21:55:00,0.77905,0.77905,0.7787,0.7787,1690800000.0
2008-03-21 22:00:00,0.7787,0.779,0.7787,0.77895,1297000000.0
2008-03-21 22:05:00,0.77895,0.77895,0.7789,0.7789,1260100000.0
2008-03-21 22:10:00,0.7789,0.779,0.77855,0.779,3223900000.0
2008-03-21 22:15:00,0.779,0.779,0.7784,0.7785,1779199999.0
2008-03-21 22:20:00,0.7785,0.7787,0.77835,0.77835,1798100000.0
2008-03-21 22:25:00,0.77835,0.77835,0.7783,0.7783,1129700000.0
2008-03-21 22:30:00,0.7783,0.77845,0.7783,0.7784,6380600000.0
2008-03-21 22:35:00,0.7784,0.7786,0.7783,0.7785,3613700000.0
2008-03-21 22:40:00,0.7785,0.7786,0.7785,0.7786,6311900000.0
2008-03-21 22:45:00,0.7786,0.7787,0.7786,0.7787,3443000000.0
2008-03-21 22:50:00,0.7787,0.7787,0.7785,0.7787,1654800000.0
2008-03-21 22:55:00,0.7787,0.77875,0.77865,0.77865,411300000.0
2008-03-23 23:00:00,0.77889,0.77891,0.77848,0.77853,3283000000.0
2008-03-23 23:05:00,0.77872,0.77883,0.77844,0.77856,3294300000.0
2008-03-23 23:10:00,0.77887,0.77893,0.77835,0.77835,3314200000.0
2008-03-23 23:15:00,0.77823,0.77873,0.77823,0.77828,3262100000.0
2008-03-23 23:20:00,0.77871,0.77871,0.77808,0.77817,3212900000.0
2008-03-23 23:25:00,0.77811,0.77863,0.77811,0.77835,3254500000.0
2008-03-23 23:30:00,0.77839,0.77856,0.77809,0.7784,3545700000.0
2008-03-23 23:40:00,0.7784,0.7784,0.7782,0.7782,4260000000.0
2008-03-23 23:50:00,0.7781,0.7781,0.7781,0.7781,4200000000.0
2008-03-23 23:55:00,0.7782,0.7782,0.7781,0.7782,3152000000.0
2008-03-24 00:00:00,0.7781,0.7782,0.7775,0.7782,4709000000.0
2008-03-24 00:05:00,0.7781,0.7782,0.778,0.7781,8728500000.0
2008-03-24 00:10:00,0.7782,0.7782,0.7779,0.778,8728500000.0
2008-03-24 00:15:00,0.7781,0.7783,0.7781,0.7782,7231999998.0
2008-03-24 00:20:00,0.7782,0.7783,0.7781,0.7782,3853999990.0
2008-03-24 00:25:00,0.7783,0.7783,0.7779,0.7779,3545899898.0
2008-03-24 00:30:00,0.7785,0.7786,0.7785,0.7786,5200199970.0
2008-03-24 00:35:00,0.7787,0.7787,0.7785,0.7785,6933599960.0
2008-03-24 00:40:00,0.7779,0.7779,0.7779,0.7779,5083299990.0
2008-03-24 00:45:00,0.7779,0.7788,0.7779,0.7788,4030099918.0
2008-03-24 00:50:00,0.7787,0.7787,0.7779,0.778,6718999775.0
2008-03-24 00:55:00,0.778,0.7785,0.778,0.7781,5016200061.0
2008-03-24 01:00:00,0.7781,0.7782,0.778,0.77805,2268399996.0
2008-03-24 01:05:00,0.77805,0.7782,0.778,0.7782,2648099996.0
2008-03-24 01:10:00,0.7782,0.7782,0.7779,0.778,6436399987.0
2008-03-24 01:15:00,0.778,0.7783,0.778,0.7781,6091099960.0
2008-03-24 01:20:00,0.7781,0.7783,0.778,0.77825,3563999982.0
2008-03-24 01:25:00,0.77825,0.7784,0.7782,0.77835,3226799875.0
2008-03-24 01:30:00,0.77835,0.7786,0.7783,0.7786,1743199999.0
2008-03-24 01:35:00,0.7786,0.7786,0.77845,0.7785,6724300000.0
2008-03-24 01:40:00,0.7785,0.77905,0.7785,0.77905,612700000.0
2008-03-24 01:45:00,0.77905,0.7791,0.77855,0.77855,1396600000.0
2008-03-24 01:50:00,0.77855,0.7786,0.7785,0.77855,2373800000.0
2008-03-24 01:55:00,0.77855,0.77855,0.77845,0.77845,4052400000.0
2008-03-24 02:00:00,0.77845,0.7785,0.77835,0.7785,2198800000.0
2008-03-24 02:05:00,0.7785,0.77885,0.77845,0.7785,2356400000.0
2008-03-24 02:10:00,0.7785,0.7785,0.7782,0.77835,3561700000.0
2008-03-24 02:15:00,0.77835,0.77855,0.7783,0.77845,1956399999.0
2008-03-24 02:20:00,0.77845,0.7786,0.7783,0.7786,3285700000.0
2008-03-24 02:25:00,0.7786,0.7789,0.7784,0.7787,955500000.0
2008-03-24 02:30:00,0.7787,0.7787,0.7783,0.7783,5543599938.0
2008-03-24 02:35:00,0.7784,0.7789,0.7783,0.7785,2318400000.0
2008-03-24 02:40:00,0.7785,0.7786,0.7784,0.7785,4228300000.0
2008-03-24 02:45:00,0.7785,0.7786,0.77835,0.7784,3841000000.0
2008-03-24 02:50:00,0.7784,0.7786,0.7784,0.7784,2361700000.0
2008-03-24 02:55:00,0.7784,0.7786,0.77835,0.77845,2310600000.0
2008-03-24 03:00:00,0.7784,0.77855,0.7783,0.7784,1792900000.0
2008-03-24 03:05:00,0.7784,0.7785,0.7782,0.7783,3140300000.0
2008-03-24 03:10:00,0.7783,0.7784,0.7782,0.7784,3361700000.0
2008-03-24 03:15:00,0.7784,0.7785,0.7783,0.7783,3586200000.0
2008-03-24 03:20:00,0.7783,0.77845,0.7782,0.7784,3888400000.0
2008-03-24 03:25:00,0.7784,0.7786,0.7783,0.7783,3942300000.0
2008-03-24 03:30:00,0.7783,0.77845,0.7782,0.7784,3035000000.0
2008-03-24 03:35:00,0.7784,0.7784,0.7783,0.77835,1736000000.0
2008-03-24 03:40:00,0.77835,0.7784,0.77815,0.7782,2615200000.0
2008-03-24 03:45:00,0.7782,0.7783,0.7775,0.7777,2147000000.0
2008-03-24 03:50:00,0.7777,0.7778,0.7774,0.7774,3395800000.0
2008-03-24 03:55:00,0.77735,0.7774,0.7765,0.77675,2315500000.0
2008-03-24 04:00:00,0.77675,0.7768,0.77645,0.7765,2726700000.0
2008-03-24 04:05:00,0.7764,0.77655,0.7763,0.77645,4144600000.0
2008-03-24 04:10:00,0.77645,0.77645,0.77615,0.7764,4555700000.0
2008-03-24 04:15:00,0.7764,0.7764,0.7763,0.7764,4479700000.0
2008-03-24 04:20:00,0.7764,0.77675,0.7763,0.7766,3688600000.0
2008-03-24 04:25:00,0.7766,0.7767,0.7764,0.7767,2188000000.0
2008-03-24 04:30:00,0.7767,0.7769,0.7766,0.7768,3813100000.0
2008-03-24 04:35:00,0.7768,0.7768,0.7768,0.7768,3808100000.0
2008-03-24 04:40:00,0.7768,0.777,0.7768,0.7769,3834500000.0
2008-03-24 04:45:00,0.7769,0.77695,0.77685,0.77685,4199400000.0
2008-03-24 04:50:00,0.77685,0.7769,0.7767,0.7767,2525300000.0
2008-03-24 04:55:00,0.7767,0.7768,0.77665,0.7767,3501400000.0
2008-03-24 05:00:00,0.7769,0.7769,0.77675,0.7769,1829700000.0
2008-03-24 05:05:00,0.7769,0.7769,0.7769,0.7769,188800000.0
2008-03-24 05:10:00,0.7769,0.7769,0.7769,0.7769,186400000.0
2008-03-24 05:15:00,0.7769,0.77695,0.7769,0.77695,189100000.0
2008-03-24 05:20:00,0.77695,0.77695,0.7766,0.7767,2750900000.0
2008-03-24 05:25:00,0.7767,0.77675,0.7767,0.77675,1321900000.0
2008-03-24 05:30:00,0.77675,0.7768,0.7763,0.77645,1511350000.0
2008-03-24 05:35:00,0.77645,0.7766,0.7763,0.7764,3665700000.0
2008-03-24 05:40:00,0.7764,0.77645,0.77625,0.7763,4172700000.0
2008-03-24 05:45:00,0.7763,0.7769,0.7763,0.7769,2930500000.0
2008-03-24 05:50:00,0.7769,0.7769,0.7765,0.7765,3028000000.0
2008-03-24 05:55:00,0.7765,0.7768,0.7764,0.7766,4230400000.0
2008-03-24 06:00:00,0.7766,0.7767,0.7766,0.7766,3259200000.0
2008-03-24 06:05:00,0.7766,0.7769,0.7766,0.7769,2038600000.0
2008-03-24 06:10:00,0.7769,0.7769,0.7769,0.7769,184600000.0
2008-03-24 06:15:00,0.7769,0.77705,0.7769,0.77705,218100000.0
2008-03-24 06:20:00,0.77705,0.77705,0.7766,0.7769,2550200000.0
2008-03-24 06:25:00,0.7769,0.7769,0.7767,0.7768,3586400000.0
2008-03-24 06:30:00,0.7768,0.7768,0.7766,0.7767,2659300000.0
2008-03-24 06:35:00,0.7767,0.7767,0.7765,0.7765,1791200000.0
2008-03-24 06:40:00,0.7765,0.7767,0.7765,0.77655,2612200000.0
2008-03-24 06:45:00,0.77655,0.7768,0.77645,0.7768,4051300000.0
2008-03-24 06:50:00,0.7768,0.7769,0.7766,0.7769,2893300000.0
2008-03-24 06:55:00,0.7769,0.7769,0.7766,0.7768,3996700000.0
2008-03-24 07:00:00,0.7768,0.77705,0.77665,0.777,2413000000.0
2008-03-24 07:05:00,0.777,0.7772,0.77695,0.7771,4206000000.0
2008-03-24 07:10:00,0.7771,0.7771,0.7771,0.7771,4167300000.0
2008-03-24 07:15:00,0.7771,0.7771,0.7771,0.7771,3915000000.0
2008-03-24 07:20:00,0.7771,0.7771,0.77665,0.7767,2125000000.0
2008-03-24 07:25:00,0.7767,0.777,0.7767,0.77685,3630500000.0
2008-03-24 07:30:00,0.77685,0.7771,0.77675,0.77675,3222000000.0
2008-03-24 07:35:00,0.77675,0.7769,0.7766,0.7769,1456400000.0
2008-03-24 07:40:00,0.7769,0.77695,0.77685,0.77695,955800000.0
2008-03-24 07:45:00,0.77695,0.777,0.7765,0.7765,730100000.0
2008-03-24 07:50:00,0.7765,0.7769,0.77615,0.77655,2106700000.0
2008-03-24 07:55:00,0.77655,0.77665,0.77655,0.77655,2644600000.0
2008-03-24 08:00:00,0.77655,0.7768,0.7763,0.7768,3444800000.0
2008-03-24 08:05:00,0.7768,0.77685,0.77645,0.7765,3735900000.0
2008-03-24 08:10:00,0.7765,0.77675,0.7764,0.7767,1988400000.0
2008-03-24 08:15:00,0.7767,0.7769,0.77655,0.7769,794800000.0
2008-03-24 08:20:00,0.7769,0.7769,0.7769,0.7769,191200000.0
2008-03-24 08:25:00,0.7769,0.7769,0.7766,0.7766,2096450000.0
2008-03-24 08:30:00,0.7766,0.7767,0.77655,0.77665,2153900000.0
2008-03-24 08:35:00,0.77665,0.77685,0.7765,0.7768,1041900000.0
2008-03-24 08:40:00,0.77665,0.7768,0.77655,0.7766,1356300000.0
2008-03-24 08:45:00,0.7766,0.77665,0.7764,0.77665,350700000.0
2008-03-24 08:50:00,0.77665,0.7767,0.7763,0.77635,3601700000.0
2008-03-24 08:55:00,0.77635,0.77675,0.77635,0.7766,2897000000.0
2008-03-24 09:00:00,0.7766,0.77665,0.77645,0.7765,1966800000.0
2008-03-24 09:05:00,0.7765,0.77665,0.77635,0.77655,3179200000.0
2008-03-24 09:10:00,0.77655,0.7766,0.77645,0.77655,1416300000.0
2008-03-24 09:15:00,0.77655,0.7768,0.77655,0.77675,1393100000.0
2008-03-24 09:20:00,0.77675,0.77695,0.77665,0.77695,1654700000.0
2008-03-24 09:25:00,0.77695,0.77705,0.7769,0.777,1703400000.0
2008-03-24 09:30:00,0.777,0.7774,0.77695,0.7772,760000000.0
2008-03-24 09:35:00,0.7772,0.77725,0.77685,0.77685,439700000.0
2008-03-24 09:40:00,0.77685,0.77715,0.77685,0.777,715700000.0
2008-03-24 09:45:00,0.777,0.777,0.77685,0.77695,972400000.0
2008-03-24 09:50:00,0.77695,0.777,0.77685,0.77685,505200000.0
2008-03-24 09:55:00,0.77685,0.777,0.77685,0.7769,1894300000.0
2008-03-24 10:00:00,0.7769,0.7771,0.77685,0.77705,1143800026.0
2008-03-24 10:05:00,0.77705,0.7774,0.77705,0.7774,902000000.0
2008-03-24 10:10:00,0.7774,0.7775,0.77735,0.77735,3857300000.0
2008-03-24 10:15:00,0.77735,0.77745,0.77715,0.7773,1514000000.0
2008-03-24 10:20:00,0.7773,0.7774,0.77715,0.77735,503300000.0
2008-03-24 10:25:00,0.77735,0.77745,0.77735,0.77745,1250400000.0
2008-03-24 10:30:00,0.77745,0.77755,0.77745,0.77755,2393800000.0
2008-03-24 10:35:00,0.77755,0.7776,0.77735,0.77735,980400000.0
2008-03-24 10:40:00,0.77735,0.77735,0.77725,0.77725,2315500000.0
2008-03-24 10:45:00,0.77725,0.77725,0.7769,0.7769,392600000.0
2008-03-24 10:50:00,0.7769,0.7769,0.7765,0.77665,264900000.0
2008-03-24 10:55:00,0.77665,0.77675,0.77665,0.7767,316000000.0
2008-03-24 11:00:00,0.77675,0.77675,0.7766,0.7767,245600000.0
2008-03-24 11:05:00,0.7767,0.7768,0.7767,0.7768,361400000.0
2008-03-24 11:10:00,0.7768,0.77685,0.77665,0.77675,212600000.0
2008-03-24 11:15:00,0.77675,0.77685,0.77675,0.7768,291000000.0
2008-03-24 11:20:00,0.7768,0.77685,0.7767,0.7768,1373900000.0
2008-03-24 11:25:00,0.7768,0.77685,0.7767,0.77675,366500000.0
2008-03-24 11:30:00,0.77675,0.7768,0.7767,0.77675,197200000.0
2008-03-24 11:35:00,0.77675,0.77675,0.77675,0.77675,166050000.0
2008-03-24 11:40:00,0.77675,0.77675,0.77655,0.77665,77450000.0
2008-03-24 11:45:00,0.77665,0.77675,0.77655,0.7767,676000000.0
2008-03-24 11:50:00,0.7767,0.7767,0.7761,0.77635,1798900001.0
2008-03-24 11:55:00,0.77635,0.7765,0.77625,0.7765,816300000.0
2008-03-24 12:00:00,0.7765,0.77665,0.77635,0.77655,681000000.0
2008-03-24 12:05:00,0.77655,0.7775,0.77655,0.77735,417600000.0
2008-03-24 12:10:00,0.77735,0.7781,0.77735,0.7781,286400000.0
2008-03-24 12:15:00,0.7781,0.77885,0.77795,0.77845,1644200000.0
2008-03-24 12:20:00,0.77845,0.77845,0.7779,0.77795,1612900011.0
2008-03-24 12:25:00,0.77795,0.77845,0.77795,0.77835,381000000.0
2008-03-24 12:30:00,0.77835,0.77845,0.77815,0.7784,189000000.0
2008-03-24 12:35:00,0.7784,0.7785,0.7783,0.7785,159750000.0
2008-03-24 12:40:00,0.7785,0.7785,0.77805,0.7782,847300000.0
2008-03-24 12:45:00,0.7782,0.7782,0.7778,0.778,2591200000.0
2008-03-24 12:50:00,0.778,0.77825,0.778,0.77825,1237900000.0
2008-03-24 12:55:00,0.77825,0.7785,0.77785,0.77795,459300000.0
2008-03-24 13:00:00,0.77795,0.7782,0.7775,0.778,2411100004.0
2008-03-24 13:05:00,0.778,0.778,0.7777,0.77795,1579200000.0
2008-03-24 13:10:00,0.77795,0.7785,0.77795,0.77845,1593700000.0
2008-03-24 13:15:00,0.77845,0.77845,0.77805,0.7782,511800000.0
2008-03-24 13:20:00,0.7782,0.7782,0.7779,0.77795,1051900000.0
2008-03-24 13:25:00,0.77795,0.7783,0.77795,0.77825,2177300000.0
2008-03-24 13:30:00,0.77825,0.77835,0.77805,0.77805,1414900000.0
2008-03-24 13:35:00,0.77805,0.77815,0.778,0.77815,1011200000.0
2008-03-24 13:40:00,0.77815,0.77815,0.77765,0.7777,1824050000.0
2008-03-24 13:45:00,0.7777,0.77785,0.77765,0.77775,2415199988.0
2008-03-24 13:50:00,0.77775,0.77805,0.77775,0.77785,825300000.0
2008-03-24 13:55:00,0.77785,0.77795,0.77765,0.77785,1479300000.0
2008-03-24 14:00:00,0.77785,0.778,0.7777,0.77775,681300000.0
2008-03-24 14:05:00,0.77775,0.77855,0.77775,0.77835,2913300002.0
2008-03-24 14:10:00,0.77835,0.7785,0.77835,0.7784,2342600000.0
2008-03-24 14:15:00,0.7784,0.77895,0.7784,0.7787,1407400000.0
2008-03-24 14:20:00,0.7787,0.7788,0.7784,0.7785,2532400000.0
2008-03-24 14:25:00,0.7785,0.77855,0.7783,0.7785,2485400000.0
2008-03-24 14:30:00,0.7785,0.77855,0.7784,0.77845,2268800000.0
2008-03-24 14:35:00,0.77845,0.7785,0.77835,0.77845,1896050001.0
2008-03-24 14:40:00,0.77845,0.7788,0.7784,0.7786,1982900000.0
2008-03-24 14:45:00,0.7786,0.77865,0.7784,0.77845,3193300000.0
2008-03-24 14:50:00,0.77845,0.77855,0.7781,0.7784,2476000000.0
2008-03-24 14:55:00,0.7784,0.7786,0.7784,0.77855,1989600000.0
2008-03-24 15:00:00,0.77855,0.7786,0.7784,0.7784,1810700001.0
2008-03-24 15:05:00,0.7784,0.7785,0.77815,0.77825,1494300000.0
2008-03-24 15:10:00,0.77825,0.7783,0.77795,0.77805,2154700000.0
2008-03-24 15:15:00,0.77805,0.77825,0.778,0.7782,2353700000.0
2008-03-24 15:20:00,0.7782,0.77835,0.7782,0.77825,1249500000.0
2008-03-24 15:25:00,0.77825,0.7783,0.778,0.7782,2405500000.0
2008-03-24 15:30:00,0.7782,0.77835,0.7781,0.7782,833500000.0
2008-03-24 15:35:00,0.7782,0.77845,0.7782,0.7782,2695200008.0
2008-03-24 15:40:00,0.7782,0.7785,0.77805,0.7783,1560200000.0
2008-03-24 15:45:00,0.7783,0.7783,0.77805,0.7781,1359000000.0
2008-03-24 15:50:00,0.7781,0.7783,0.7781,0.7783,2057500001.0
2008-03-24 15:55:00,0.7783,0.7784,0.77745,0.77795,3456100000.0
2008-03-24 16:00:00,0.77795,0.77795,0.7769,0.777,2641700003.0
2008-03-24 16:05:00,0.777,0.7774,0.777,0.77725,2032400000.0
2008-03-24 16:10:00,0.77725,0.7774,0.7771,0.77735,1932100000.0
2008-03-24 16:15:00,0.77735,0.7775,0.77685,0.77685,4070899999.0
2008-03-24 16:20:00,0.77685,0.77705,0.7765,0.7766,3537699997.0
2008-03-24 16:25:00,0.77655,0.7767,0.7762,0.7762,3739300000.0
2008-03-24 16:30:00,0.7762,0.77635,0.77565,0.7757,4124400000.0
2008-03-24 16:35:00,0.7757,0.7759,0.7755,0.7759,5276599999.0
2008-03-24 16:40:00,0.7759,0.7764,0.77575,0.7759,3637600000.0
2008-03-24 16:45:00,0.7759,0.7761,0.77575,0.77595,4659100003.0
2008-03-24 16:50:00,0.77595,0.7761,0.77555,0.77565,3095600000.0
2008-03-24 16:55:00,0.77565,0.7759,0.77555,0.7756,3047599996.0
2008-03-24 17:00:00,0.7756,0.77605,0.7756,0.776,4051000000.0
2008-03-24 17:05:00,0.776,0.77615,0.77585,0.7759,4918300000.0
2008-03-24 17:10:00,0.7759,0.7761,0.7758,0.7758,4662900000.0
2008-03-24 17:15:00,0.7758,0.7759,0.7753,0.77545,3353300000.0
2008-03-24 17:20:00,0.7754,0.7754,0.7745,0.7746,3721300000.0
2008-03-24 17:25:00,0.7746,0.77505,0.7746,0.77505,3115500000.0
2008-03-24 17:30:00,0.77505,0.7751,0.77485,0.77505,5473900000.0
2008-03-24 17:35:00,0.77505,0.7753,0.77505,0.77525,3073700000.0
2008-03-24 17:40:00,0.77525,0.77545,0.77515,0.7753,2601700000.0
2008-03-24 17:45:00,0.7753,0.7754,0.77515,0.7754,2450000006.0
2008-03-24 17:50:00,0.7754,0.77565,0.7751,0.7751,2931200000.0
2008-03-24 17:55:00,0.7751,0.7754,0.7749,0.7754,3758400000.0
2008-03-24 18:00:00,0.7754,0.7756,0.7753,0.7755,2125300000.0
2008-03-24 18:05:00,0.7755,0.7758,0.77535,0.77575,4220100000.0
2008-03-24 18:10:00,0.77575,0.776,0.7757,0.776,3208500000.0
2008-03-24 18:15:00,0.776,0.7761,0.7755,0.7755,3710099999.0
2008-03-24 18:20:00,0.7755,0.77575,0.7755,0.7756,4917800000.0
2008-03-24 18:25:00,0.7756,0.776,0.7756,0.77595,3570100001.0
2008-03-24 18:30:00,0.77595,0.7762,0.77585,0.77615,3244200000.0
2008-03-24 18:35:00,0.77615,0.77615,0.776,0.77605,2472700000.0
2008-03-24 18:40:00,0.77605,0.7766,0.77605,0.77645,2292600000.0
2008-03-24 18:45:00,0.77645,0.7765,0.7763,0.7764,2255700000.0
2008-03-24 18:50:00,0.7764,0.7768,0.77635,0.7766,4952000000.0
2008-03-24 18:55:00,0.7766,0.77665,0.7763,0.77655,3112000000.0
2008-03-24 19:00:00,0.77655,0.7766,0.77635,0.7766,4121500000.0
2008-03-24 19:05:00,0.7766,0.7766,0.7759,0.7759,4567800000.0
2008-03-24 19:10:00,0.7759,0.77605,0.77585,0.77595,4020500000.0
2008-03-24 19:15:00,0.77595,0.77605,0.7757,0.7758,4599300000.0
2008-03-24 19:20:00,0.7758,0.776,0.7757,0.77595,3519400000.0
2008-03-24 19:25:00,0.77595,0.77615,0.77595,0.77605,4578700000.0
2008-03-24 19:30:00,0.77605,0.77645,0.776,0.77625,2750900000.0
2008-03-24 19:35:00,0.77625,0.77655,0.7762,0.7765,1695500005.0
2008-03-24 19:40:00,0.7765,0.77685,0.7765,0.77655,244300000.0
2008-03-24 19:45:00,0.77655,0.77655,0.77645,0.77655,376100000.0
2008-03-24 19:50:00,0.77655,0.77655,0.77645,0.7765,456399999.0
2008-03-24 19:55:00,0.7765,0.7766,0.77645,0.7766,1215500000.0
2008-03-24 20:00:00,0.7766,0.77675,0.7765,0.7766,1348200000.0
2008-03-24 20:05:00,0.7766,0.7768,0.7766,0.7766,1344300000.0
2008-03-24 20:10:00,0.7766,0.7768,0.77655,0.7766,507300000.0
2008-03-24 20:15:00,0.7766,0.7766,0.7765,0.7765,402200000.0
2008-03-24 20:20:00,0.7765,0.77715,0.7765,0.7769,652600000.0
2008-03-24 20:25:00,0.7769,0.77695,0.77675,0.77685,334300001.0
2008-03-24 20:30:00,0.77685,0.7769,0.77665,0.7768,420500000.0
2008-03-24 20:35:00,0.7768,0.77695,0.7768,0.7769,561200000.0
2008-03-24 20:40:00,0.7769,0.7769,0.7766,0.7768,443500000.0
2008-03-24 20:45:00,0.7768,0.77685,0.7767,0.77675,616200000.0
2008-03-24 20:50:00,0.77675,0.7771,0.77665,0.7771,1342199998.0
2008-03-24 20:55:00,0.77705,0.7771,0.7769,0.7769,668399995.0
2008-03-24 21:00:00,0.77695,0.777,0.77675,0.7769,307600000.0
2008-03-24 21:05:00,0.7769,0.777,0.7768,0.77685,325300000.0
2008-03-24 21:10:00,0.77685,0.77695,0.77675,0.7769,462200000.0
2008-03-24 21:15:00,0.7769,0.7769,0.7767,0.7767,371800000.0
2008-03-24 21:20:00,0.7767,0.77675,0.7767,0.7767,322600000.0
2008-03-24 21:25:00,0.7767,0.7767,0.7766,0.7767,1267100000.0
2008-03-24 21:30:00,0.7767,0.7767,0.77665,0.7767,720900000.0
2008-03-24 21:35:00,0.7767,0.7767,0.7766,0.77665,1125000000.0
2008-03-24 21:40:00,0.77665,0.7767,0.77665,0.7767,931500000.0
2008-03-24 21:45:00,0.7767,0.77675,0.7766,0.77675,825900000.0
2008-03-24 21:50:00,0.77675,0.7769,0.7767,0.7769,299400000.0
2008-03-24 21:55:00,0.7769,0.7769,0.77675,0.7769,402200000.0
2008-03-24 22:00:00,0.7769,0.777,0.7768,0.77695,403700000.0
2008-03-24 22:05:00,0.77695,0.7771,0.7768,0.77705,425300000.0
2008-03-24 22:10:00,0.77705,0.7772,0.77695,0.777,484200000.0
2008-03-24 22:15:00,0.777,0.7772,0.777,0.77705,374000000.0
2008-03-24 22:20:00,0.77705,0.7771,0.7769,0.777,303900000.0
2008-03-24 22:25:00,0.777,0.777,0.7768,0.7768,354100000.0
2008-03-24 22:30:00,0.7768,0.77695,0.77675,0.7769,418600000.0
2008-03-24 22:35:00,0.7769,0.77695,0.7767,0.7767,687800000.0
2008-03-24 22:40:00,0.7767,0.77685,0.7767,0.77685,562100000.0
2008-03-24 22:45:00,0.7769,0.777,0.7768,0.7769,464400000.0
2008-03-24 22:50:00,0.7769,0.777,0.7767,0.7767,600000000.0
2008-03-24 22:55:00,0.7767,0.7768,0.7767,0.77675,372100000.0
2008-03-24 23:00:00,0.77675,0.77675,0.776,0.77655,5976600000.0
2008-03-24 23:05:00,0.77655,0.7767,0.77645,0.77665,837500000.0
2008-03-24 23:10:00,0.77665,0.7767,0.7765,0.7766,1703200001.0
2008-03-24 23:15:00,0.7766,0.7766,0.77635,0.7765,1038700000.0
2008-03-24 23:20:00,0.7765,0.7766,0.77645,0.77655,1651700000.0
2008-03-24 23:25:00,0.77655,0.7766,0.7764,0.7764,2704000000.0
2008-03-24 23:30:00,0.7764,0.7768,0.7764,0.7767,686100000.0
2008-03-24 23:35:00,0.7767,0.7769,0.7762,0.7762,4340000000.0
2008-03-24 23:40:00,0.7768,0.7768,0.77635,0.77635,2122300000.0
2008-03-24 23:45:00,0.77635,0.7768,0.7762,0.7763,4423299932.0
2008-03-24 23:50:00,0.7766,0.7766,0.7761,0.7762,4706300000.0
2008-03-24 23:55:00,0.7763,0.7765,0.7762,0.7765,5874299988.0
2008-03-25 00:00:00,0.7765,0.7765,0.7762,0.7762,6319999982.0
2008-03-25 00:05:00,0.7762,0.7763,0.776,0.776,4973299996.0
2008-03-25 00:10:00,0.776,0.77615,0.776,0.77605,3331000000.0
2008-03-25 00:15:00,0.77605,0.7763,0.7759,0.7763,3155499991.0
2008-03-25 00:20:00,0.7763,0.7763,0.77615,0.77615,3500400000.0
2008-03-25 00:25:00,0.77615,0.7763,0.776,0.77605,4376900000.0
2008-03-25 00:30:00,0.77605,0.7768,0.77605,0.7764,9260100086.0
2008-03-25 00:35:00,0.7764,0.7767,0.776,0.77605,9588600073.0
2008-03-25 00:40:00,0.77605,0.7762,0.7759,0.7759,4013200001.0
2008-03-25 00:45:00,0.7759,0.7763,0.7757,0.7762,5687200012.0
2008-03-25 00:50:00,0.7762,0.7763,0.7758,0.7762,5209000010.0
2008-03-25 00:55:00,0.7762,0.7762,0.7758,0.7758,5732199977.0
2008-03-25 01:00:00,0.7758,0.7766,0.7758,0.7762,7394699992.0
2008-03-25 01:05:00,0.7762,0.7762,0.7761,0.7761,4993300000.0
2008-03-25 01:10:00,0.7761,0.77625,0.7761,0.7762,2511200000.0
2008-03-25 01:15:00,0.7762,0.7766,0.7762,0.7763,1149700000.0
2008-03-25 01:20:00,0.7763,0.7766,0.7762,0.7762,5667399975.0
2008-03-25 01:25:00,0.7762,0.7762,0.7761,0.7762,4727300000.0
2008-03-25 01:30:00,0.7762,0.7764,0.7762,0.7764,2677900007.0
2008-03-25 01:35:00,0.7764,0.7767,0.7764,0.77645,5054000018.0
2008-03-25 01:40:00,0.77645,0.7767,0.7764,0.77645,5286899914.0
2008-03-25 01:45:00,0.77645,0.77675,0.7764,0.7767,4081099977.0
2008-03-25 01:50:00,0.7767,0.7768,0.77635,0.7764,2572199952.0
2008-03-25 01:55:00,0.7764,0.7767,0.7762,0.77635,4336599966.0
2008-03-25 02:00:00,0.77635,0.77685,0.7763,0.77685,5019899985.0
2008-03-25 02:05:00,0.77685,0.77685,0.77685,0.77685,571200000.0
2008-03-25 02:10:00,0.77685,0.77685,0.77685,0.77685,570000000.0
2008-03-25 02:15:00,0.77685,0.77685,0.77685,0.77685,567600000.0
2008-03-25 02:20:00,0.77685,0.77685,0.77685,0.77685,565200000.0
2008-03-25 02:25:00,0.77685,0.77685,0.7765,0.77685,823700000.0
2008-03-25 02:30:00,0.77685,0.77685,0.776,0.7762,6705500033.0
2008-03-25 02:35:00,0.7763,0.7764,0.7762,0.7764,7612000045.0
2008-03-25 02:40:00,0.7765,0.7767,0.7764,0.77665,6122300017.0
2008-03-25 02:45:00,0.7765,0.7768,0.7764,0.77665,1340400000.0
2008-03-25 02:50:00,0.77665,0.7768,0.77615,0.7766,4569100016.0
2008-03-25 02:55:00,0.7767,0.777,0.7764,0.7769,5042799848.0
2008-03-25 03:00:00,0.7768,0.7771,0.7755,0.7755,6969899900.0
2008-03-25 03:05:00,0.7755,0.7774,0.7751,0.7773,7517300119.0
2008-03-25 03:10:00,0.7751,0.7776,0.77495,0.7775,5324900047.0
2008-03-25 03:15:00,0.7752,0.7775,0.7752,0.7756,5753500120.0
2008-03-25 03:20:00,0.7756,0.7775,0.7756,0.7758,9994800329.0
2008-03-25 03:25:00,0.7758,0.7764,0.7757,0.7761,7609500113.0
2008-03-25 03:30:00,0.7761,0.7764,0.776,0.7763,6311500060.0
2008-03-25 03:35:00,0.7761,0.77645,0.7761,0.7763,7889800142.0
2008-03-25 03:40:00,0.7763,0.7765,0.7763,0.7764,4204400010.0
2008-03-25 03:45:00,0.7764,0.7799,0.7764,0.7768,6741600002.0
2008-03-25 03:50:00,0.7768,0.7769,0.7764,0.77655,4128300085.0
2008-03-25 03:55:00,0.77655,0.777,0.77635,0.7768,5692000172.0
2008-03-25 04:00:00,0.7806,0.7806,0.777,0.7772,5098800032.0
2008-03-25 04:05:00,0.7772,0.77755,0.7772,0.7774,3513800000.0
2008-03-25 04:10:00,0.7774,0.7776,0.7773,0.7775,3976800000.0
2008-03-25 04:15:00,0.7775,0.7776,0.7775,0.7776,3286400000.0
2008-03-25 04:20:00,0.7776,0.7778,0.7773,0.7777,3613100000.0
2008-03-25 04:25:00,0.7777,0.7782,0.7776,0.7782,3114900000.0
2008-03-25 04:30:00,0.7782,0.78005,0.7782,0.7795,2552700000.0
2008-03-25 04:35:00,0.7795,0.7796,0.7791,0.7793,3251100000.0
2008-03-25 04:40:00,0.7793,0.77985,0.7792,0.7798,3096500000.0
2008-03-25 04:45:00,0.7798,0.7801,0.77965,0.7798,1820700000.0
2008-03-25 04:50:00,0.7798,0.78045,0.77965,0.78035,1909000002.0
2008-03-25 04:55:00,0.78035,0.7809,0.7801,0.7805,1836999998.0
2008-03-25 05:00:00,0.7805,0.78095,0.7803,0.78085,2377900000.0
2008-03-25 05:05:00,0.78085,0.7811,0.78065,0.7807,3633300000.0
2008-03-25 05:10:00,0.78065,0.7808,0.78035,0.7804,3168799999.0
2008-03-25 05:15:00,0.7804,0.7808,0.78035,0.7805,3719500000.0
2008-03-25 05:20:00,0.7805,0.78075,0.78025,0.7806,2541000000.0
2008-03-25 05:25:00,0.7806,0.7807,0.7802,0.7804,1850900000.0
2008-03-25 05:30:00,0.7805,0.78055,0.7803,0.7803,2613300000.0
2008-03-25 05:35:00,0.7803,0.7804,0.7802,0.7803,3071700000.0
2008-03-25 05:40:00,0.7803,0.7805,0.78025,0.78025,643300000.0
2008-03-25 05:45:00,0.78025,0.7807,0.78025,0.78065,1276700000.0
2008-03-25 05:50:00,0.78065,0.781,0.7805,0.781,2550100000.0
2008-03-25 05:55:00,0.781,0.78195,0.78095,0.7814,4616400018.0
2008-03-25 06:00:00,0.7814,0.7815,0.7805,0.78095,3313900000.0
2008-03-25 06:05:00,0.78095,0.78095,0.78055,0.78075,702700000.0
2008-03-25 06:10:00,0.78075,0.7818,0.78075,0.78155,1945399992.0
2008-03-25 06:15:00,0.78155,0.7816,0.78085,0.78105,2461999980.0
2008-03-25 06:20:00,0.78105,0.78145,0.7808,0.7808,1071500000.0
2008-03-25 06:25:00,0.7808,0.7816,0.78075,0.7814,3502200000.0
2008-03-25 06:30:00,0.7814,0.7815,0.78105,0.7811,738299995.0
2008-03-25 06:35:00,0.7811,0.7813,0.78095,0.7812,2513599996.0
2008-03-25 06:40:00,0.7812,0.7812,0.78085,0.781,663799997.0
2008-03-25 06:45:00,0.781,0.78115,0.78075,0.78075,423500001.0
2008-03-25 06:50:00,0.78075,0.7811,0.78065,0.7811,781399977.0
2008-03-25 06:55:00,0.7811,0.7813,0.7811,0.7813,506800000.0
2008-03-25 07:00:00,0.7813,0.7814,0.7812,0.7814,504400000.0
2008-03-25 07:05:00,0.7814,0.7816,0.78115,0.7812,570600000.0
2008-03-25 07:10:00,0.7812,0.7812,0.7808,0.7808,453700000.0
2008-03-25 07:15:00,0.7808,0.781,0.7806,0.7809,814400000.0
2008-03-25 07:20:00,0.7809,0.781,0.7806,0.78075,1200299993.0
2008-03-25 07:25:00,0.78075,0.78075,0.7802,0.78025,1241900000.0
2008-03-25 07:30:00,0.78025,0.78045,0.78025,0.78045,347800000.0
2008-03-25 07:35:00,0.7804,0.7806,0.78035,0.7806,548800000.0
2008-03-25 07:40:00,0.7806,0.78085,0.7806,0.7807,292000000.0
2008-03-25 07:45:00,0.7807,0.7809,0.7806,0.7807,488600000.0
2008-03-25 07:50:00,0.7807,0.7808,0.7807,0.7808,245400000.0
2008-03-25 07:55:00,0.7808,0.7809,0.7806,0.7807,652900000.0
2008-03-25 08:00:00,0.7807,0.7807,0.78035,0.7807,830899999.0
2008-03-25 08:05:00,0.7807,0.7809,0.78065,0.78075,1566899975.0
2008-03-25 08:10:00,0.78075,0.781,0.78065,0.781,1317000000.0
2008-03-25 08:15:00,0.78095,0.7812,0.78085,0.7812,353099999.0
2008-03-25 08:20:00,0.7812,0.7815,0.7812,0.7814,444300000.0
2008-03-25 08:25:00,0.7814,0.78145,0.7807,0.7807,850400000.0
2008-03-25 08:30:00,0.7807,0.78075,0.7804,0.7804,835200000.0
2008-03-25 08:35:00,0.7804,0.78065,0.7804,0.7805,1064500001.0
2008-03-25 08:40:00,0.7805,0.78055,0.7803,0.7804,920700006.0
2008-03-25 08:45:00,0.7804,0.7804,0.7803,0.7803,513600000.0
2008-03-25 08:50:00,0.7803,0.7803,0.78005,0.7802,668700000.0
2008-03-25 08:55:00,0.7802,0.78025,0.7801,0.7802,861100000.0
2008-03-25 09:00:00,0.7802,0.78025,0.7799,0.78,1181600000.0
2008-03-25 09:05:00,0.78,0.7803,0.77975,0.7801,2530000003.0
2008-03-25 09:10:00,0.7801,0.7803,0.7799,0.78025,543100000.0
2008-03-25 09:15:00,0.78025,0.7804,0.7801,0.7803,331100000.0
2008-03-25 09:20:00,0.7803,0.78075,0.78,0.7806,421800000.0
2008-03-25 09:25:00,0.7806,0.7806,0.78025,0.7804,745800000.0
2008-03-25 09:30:00,0.7804,0.7804,0.7802,0.7802,389200000.0
2008-03-25 09:35:00,0.7802,0.7803,0.78015,0.78025,351600000.0
2008-03-25 09:40:00,0.78025,0.78045,0.78015,0.7804,901300010.0
2008-03-25 09:45:00,0.7804,0.7808,0.7804,0.78065,619400001.0
2008-03-25 09:50:00,0.7807,0.78075,0.7806,0.7807,2765199936.0
2008-03-25 09:55:00,0.7807,0.7808,0.78045,0.78045,1254199995.0
2008-03-25 10:00:00,0.7805,0.7805,0.78,0.78005,488499999.0
2008-03-25 10:05:00,0.7801,0.78025,0.77995,0.78,1242200000.0
2008-03-25 10:10:00,0.78,0.7805,0.77985,0.7805,440099999.0
2008-03-25 10:15:00,0.7805,0.7805,0.78015,0.78015,486300000.0
2008-03-25 10:20:00,0.78015,0.78015,0.7799,0.78015,403400000.0
2008-03-25 10:25:00,0.78015,0.7803,0.78,0.78015,452100000.0
2008-03-25 10:30:00,0.78015,0.7806,0.7801,0.7806,520700000.0
2008-03-25 10:35:00,0.7806,0.78065,0.7797,0.7797,770300001.0
2008-03-25 10:40:00,0.7797,0.78015,0.7797,0.78005,426600000.0
2008-03-25 10:45:00,0.78005,0.78015,0.77965,0.77985,573000000.0
2008-03-25 10:50:00,0.77985,0.77995,0.7796,0.77965,534000000.0
2008-03-25 10:55:00,0.77965,0.77995,0.77965,0.7799,487000000.0
2008-03-25 11:00:00,0.7799,0.77995,0.7797,0.77975,626699998.0
2008-03-25 11:05:00,0.77975,0.7798,0.7796,0.7798,530100000.0
2008-03-25 11:10:00,0.7798,0.7799,0.7796,0.7796,623900000.0
2008-03-25 11:15:00,0.7796,0.7797,0.77945,0.7795,408400000.0
2008-03-25 11:20:00,0.7795,0.7797,0.77935,0.77965,403000000.0
2008-03-25 11:25:00,0.77965,0.77985,0.7796,0.77985,600900001.0
2008-03-25 11:30:00,0.77985,0.78005,0.77965,0.7799,360399999.0
2008-03-25 11:35:00,0.7799,0.78,0.7798,0.7799,407200000.0
2008-03-25 11:40:00,0.7799,0.7801,0.7798,0.7798,556500000.0
2008-03-25 11:45:00,0.7798,0.77995,0.77965,0.77995,432100000.0
2008-03-25 11:50:00,0.77995,0.7805,0.7799,0.7805,493000000.0
2008-03-25 11:55:00,0.7805,0.7808,0.7805,0.78065,576800000.0
2008-03-25 12:00:00,0.78065,0.7808,0.78055,0.7806,453200000.0
2008-03-25 12:05:00,0.7806,0.78065,0.78055,0.7806,352000000.0
2008-03-25 12:10:00,0.7806,0.7806,0.7804,0.7805,416400000.0
2008-03-25 12:15:00,0.7805,0.7808,0.7804,0.7806,1142400000.0
2008-03-25 12:20:00,0.7806,0.7807,0.7805,0.78065,663300000.0
2008-03-25 12:25:00,0.78065,0.78075,0.78055,0.7807,555600000.0
2008-03-25 12:30:00,0.7807,0.7809,0.7806,0.78075,1051600000.0
2008-03-25 12:35:00,0.78075,0.7808,0.78035,0.78055,852700000.0
2008-03-25 12:40:00,0.78055,0.78115,0.78055,0.7809,418900000.0
2008-03-25 12:45:00,0.7809,0.78135,0.78065,0.7812,982899999.0
2008-03-25 12:50:00,0.7812,0.7817,0.781,0.78155,395900000.0
2008-03-25 12:55:00,0.78155,0.7817,0.7814,0.7815,573800000.0
2008-03-25 13:00:00,0.7815,0.7819,0.7814,0.7819,343600000.0
2008-03-25 13:05:00,0.7819,0.782,0.78185,0.78195,378000000.0
2008-03-25 13:10:00,0.78195,0.78205,0.7818,0.782,448100000.0
2008-03-25 13:15:00,0.782,0.7828,0.7819,0.7822,473300000.0
2008-03-25 13:20:00,0.78215,0.78225,0.78205,0.7821,450000000.0
2008-03-25 13:25:00,0.7821,0.7822,0.78185,0.7819,644999999.0
2008-03-25 13:30:00,0.7819,0.7819,0.7816,0.7817,980800000.0
2008-03-25 13:35:00,0.7817,0.7821,0.7817,0.78175,505000000.0
2008-03-25 13:40:00,0.7818,0.78195,0.78175,0.7818,350300000.0
2008-03-25 13:45:00,0.7818,0.7818,0.7816,0.7817,655200000.0
2008-03-25 13:50:00,0.7817,0.78175,0.78145,0.78155,520000000.0
2008-03-25 13:55:00,0.78155,0.78155,0.78125,0.7814,927500000.0
2008-03-25 14:00:00,0.7814,0.78165,0.78125,0.7816,933700000.0
2008-03-25 14:05:00,0.78165,0.7819,0.7816,0.78175,1445300000.0
2008-03-25 14:10:00,0.78175,0.7822,0.78165,0.7822,1049600000.0
2008-03-25 14:15:00,0.7822,0.7824,0.7821,0.78225,643900000.0
2008-03-25 14:20:00,0.78225,0.7823,0.78175,0.78185,1204100000.0
2008-03-25 14:25:00,0.78185,0.7819,0.7813,0.78155,817500000.0
2008-03-25 14:30:00,0.7815,0.78175,0.78135,0.7815,494000000.0
2008-03-25 14:35:00,0.78145,0.78165,0.7811,0.78165,612600000.0
2008-03-25 14:40:00,0.78165,0.78165,0.7814,0.7815,480800000.0
2008-03-25 14:45:00,0.7815,0.78155,0.7812,0.7812,463200000.0
2008-03-25 14:50:00,0.7812,0.78125,0.78075,0.7808,478000000.0
2008-03-25 14:55:00,0.7808,0.7813,0.7807,0.7811,409200000.0
2008-03-25 15:00:00,0.7811,0.78115,0.78065,0.78075,540100000.0
2008-03-25 15:05:00,0.78075,0.7809,0.78055,0.78085,499100000.0
2008-03-25 15:10:00,0.78085,0.781,0.7807,0.7808,363600000.0
2008-03-25 15:15:00,0.7808,0.781,0.78055,0.7806,621700000.0
2008-03-25 15:20:00,0.7806,0.7808,0.78055,0.78075,763600000.0
2008-03-25 15:25:00,0.78075,0.78085,0.78065,0.78065,461400000.0
2008-03-25 15:30:00,0.78065,0.7807,0.78025,0.78025,955700000.0
2008-03-25 15:35:00,0.78025,0.78035,0.7799,0.78,973800000.0
2008-03-25 15:40:00,0.78,0.7803,0.7799,0.78015,1295800000.0
2008-03-25 15:45:00,0.78015,0.78045,0.77995,0.78,558900000.0
2008-03-25 15:50:00,0.78,0.78,0.7793,0.77945,860300000.0
2008-03-25 15:55:00,0.77945,0.78005,0.77945,0.7798,1112100000.0
2008-03-25 16:00:00,0.7798,0.78065,0.7797,0.78065,1200799997.0
2008-03-25 16:05:00,0.78065,0.78095,0.7804,0.78065,367200000.0
2008-03-25 16:10:00,0.78065,0.78085,0.7803,0.7805,625400000.0
2008-03-25 16:15:00,0.7805,0.7805,0.7802,0.78035,680500000.0
2008-03-25 16:20:00,0.78035,0.7806,0.7803,0.78035,433800000.0
2008-03-25 16:25:00,0.7804,0.7805,0.78025,0.7803,703900000.0
2008-03-25 16:30:00,0.7803,0.7804,0.78005,0.7802,700200000.0
2008-03-25 16:35:00,0.7802,0.7805,0.78015,0.7804,352100000.0
2008-03-25 16:40:00,0.7804,0.78045,0.7803,0.7804,385200000.0
2008-03-25 16:45:00,0.7804,0.7805,0.7802,0.78045,469100000.0
2008-03-25 16:50:00,0.78045,0.7806,0.78,0.7803,502500000.0
2008-03-25 16:55:00,0.7803,0.7803,0.77955,0.7798,505400000.0
2008-03-25 17:00:00,0.7798,0.78015,0.7798,0.7801,729200000.0
2008-03-25 17:05:00,0.78005,0.78015,0.77995,0.78005,610200000.0
2008-03-25 17:10:00,0.78005,0.78035,0.78,0.7803,1313000000.0
2008-03-25 17:15:00,0.7803,0.78035,0.78015,0.7802,763100000.0
2008-03-25 17:20:00,0.7802,0.7803,0.78005,0.7801,543200000.0
2008-03-25 17:25:00,0.7801,0.7801,0.7798,0.7799,580300000.0
2008-03-25 17:30:00,0.7799,0.78015,0.7798,0.7798,579500000.0
2008-03-25 17:35:00,0.77985,0.7799,0.7797,0.7798,669500000.0
2008-03-25 17:40:00,0.7798,0.77995,0.7797,0.7799,406800000.0
2008-03-25 17:45:00,0.7799,0.78025,0.7799,0.78005,509700000.0
2008-03-25 17:50:00,0.78005,0.7801,0.7798,0.7801,456400000.0
2008-03-25 17:55:00,0.7801,0.7801,0.7797,0.7798,762700000.0
2008-03-25 18:00:00,0.7798,0.78,0.7797,0.7799,476600000.0
2008-03-25 18:05:00,0.7799,0.78,0.7798,0.7799,499800000.0
2008-03-25 18:10:00,0.7799,0.78005,0.7796,0.7798,554200000.0
2008-03-25 18:15:00,0.7798,0.77995,0.77975,0.7798,417000000.0
2008-03-25 18:20:00,0.7798,0.78,0.7797,0.78,688400000.0
2008-03-25 18:25:00,0.78,0.78,0.7797,0.7799,490200000.0
2008-03-25 18:30:00,0.7799,0.7803,0.7798,0.78025,1241900000.0
2008-03-25 18:35:00,0.78025,0.7803,0.7801,0.7803,645700000.0
2008-03-25 18:40:00,0.7803,0.7803,0.78005,0.78015,452200000.0
2008-03-25 18:45:00,0.78015,0.78025,0.7798,0.77995,390200000.0
2008-03-25 18:50:00,0.77995,0.78005,0.7797,0.78,734100000.0
2008-03-25 18:55:00,0.78,0.7804,0.77985,0.7804,498100000.0
2008-03-25 19:00:00,0.7804,0.7804,0.7799,0.7799,1068000000.0
2008-03-25 19:05:00,0.7799,0.78,0.77975,0.7799,429300000.0
2008-03-25 19:10:00,0.7799,0.78005,0.7798,0.7799,420800000.0
2008-03-25 19:15:00,0.7799,0.78005,0.77985,0.78005,587600000.0
2008-03-25 19:20:00,0.78005,0.7801,0.7799,0.77995,353500000.0
2008-03-25 19:25:00,0.77995,0.7801,0.7799,0.7801,561100000.0
2008-03-25 19:30:00,0.7801,0.7803,0.7799,0.7799,1919000000.0
2008-03-25 19:35:00,0.77995,0.78,0.7798,0.7798,846500000.0
2008-03-25 19:40:00,0.7798,0.7799,0.7796,0.7796,789300000.0
2008-03-25 19:45:00,0.7796,0.7798,0.77955,0.7797,430400000.0
2008-03-25 19:50:00,0.7797,0.7798,0.77965,0.77975,447600000.0
2008-03-25 19:55:00,0.77975,0.7798,0.77935,0.7794,592900000.0
2008-03-25 20:00:00,0.7794,0.77945,0.7792,0.7794,303800000.0
2008-03-25 20:05:00,0.7794,0.77965,0.7794,0.7794,770600000.0
2008-03-25 20:10:00,0.7794,0.7794,0.7791,0.7792,401100000.0
2008-03-25 20:15:00,0.7792,0.77935,0.77915,0.7793,348500000.0
2008-03-25 20:20:00,0.7793,0.7795,0.7793,0.7794,683100000.0
2008-03-25 20:25:00,0.7794,0.77965,0.7794,0.77965,366000000.0
2008-03-25 20:30:00,0.77965,0.7798,0.77965,0.77975,324600000.0
2008-03-25 20:35:00,0.77975,0.77985,0.7794,0.77945,400100000.0
2008-03-25 20:40:00,0.77945,0.77965,0.7794,0.7796,436600000.0
2008-03-25 20:45:00,0.7796,0.7798,0.7796,0.7798,458600000.0
2008-03-25 20:50:00,0.7798,0.77985,0.7797,0.7798,327200000.0
2008-03-25 20:55:00,0.7798,0.77985,0.7796,0.77975,604300000.0
2008-03-25 21:00:00,0.77975,0.7799,0.7797,0.7797,441000000.0
2008-03-25 21:05:00,0.7797,0.7798,0.77965,0.77965,572600000.0
2008-03-25 21:10:00,0.77965,0.77965,0.7794,0.7796,626600000.0
2008-03-25 21:15:00,0.7796,0.7797,0.7795,0.77955,656400000.0
2008-03-25 21:20:00,0.77955,0.7796,0.77945,0.7795,693700000.0
2008-03-25 21:25:00,0.7795,0.7796,0.77935,0.7796,537000000.0
2008-03-25 21:30:00,0.7796,0.7798,0.7795,0.7797,465800000.0
2008-03-25 21:35:00,0.7797,0.7799,0.7797,0.7799,439400000.0
2008-03-25 21:40:00,0.7799,0.77995,0.7798,0.7799,554900000.0
2008-03-25 21:45:00,0.7799,0.77995,0.7798,0.77985,590600000.0
2008-03-25 21:50:00,0.7798,0.7799,0.77965,0.7799,573000000.0
2008-03-25 21:55:00,0.7799,0.78,0.7798,0.78,469800000.0
2008-03-25 22:00:00,0.78,0.7801,0.7799,0.7799,488500000.0
2008-03-25 22:05:00,0.7799,0.78,0.77975,0.77985,501600000.0
2008-03-25 22:10:00,0.77985,0.7799,0.77965,0.7797,456100000.0
2008-03-25 22:15:00,0.7797,0.7797,0.77945,0.7797,650300000.0
2008-03-25 22:20:00,0.7797,0.7799,0.7796,0.7799,586700000.0
2008-03-25 22:25:00,0.7799,0.7799,0.77985,0.7799,364800000.0
2008-03-25 22:30:00,0.7799,0.7804,0.7798,0.78035,474900000.0
2008-03-25 22:35:00,0.78035,0.78075,0.7802,0.7802,534200000.0
2008-03-25 22:40:00,0.7802,0.7803,0.7798,0.7801,641900000.0
2008-03-25 22:45:00,0.7801,0.7804,0.78,0.7803,670300000.0
2008-03-25 22:50:00,0.7803,0.78045,0.78,0.7801,502700000.0
2008-03-25 22:55:00,0.7801,0.7801,0.77985,0.7801,948900000.0
2008-03-25 23:00:00,0.7796,0.7798,0.7794,0.77945,5789000000.0
2008-03-25 23:05:00,0.77945,0.7795,0.7792,0.7793,1474899984.0
2008-03-25 23:10:00,0.7793,0.77965,0.77915,0.7793,1053400002.0
2008-03-25 23:15:00,0.7793,0.7795,0.7792,0.7792,2582399992.0
2008-03-25 23:20:00,0.7792,0.7793,0.7791,0.7793,350600000.0
2008-03-25 23:25:00,0.7793,0.77935,0.7792,0.7792,2761500000.0
2008-03-25 23:30:00,0.7792,0.7793,0.7791,0.7792,3031100000.0
2008-03-25 23:35:00,0.7792,0.7792,0.77885,0.77895,2819600000.0
2008-03-25 23:40:00,0.77895,0.7793,0.7789,0.77915,1961799996.0
2008-03-25 23:45:00,0.77915,0.7795,0.7791,0.7793,4402800155.0
2008-03-25 23:50:00,0.7793,0.78,0.77905,0.77915,4523300000.0
2008-03-25 23:55:00,0.77915,0.7795,0.77915,0.7795,2476000000.0
2008-03-26 00:00:00,0.7795,0.7796,0.7793,0.7794,3885600000.0
2008-03-26 00:05:00,0.7794,0.7795,0.7793,0.7793,3446800000.0
2008-03-26 00:10:00,0.7793,0.7794,0.7793,0.7793,4431300000.0
2008-03-26 00:15:00,0.7793,0.7793,0.7789,0.779,3811799999.0
2008-03-26 00:20:00,0.779,0.7791,0.77895,0.77905,1069100000.0
2008-03-26 00:25:00,0.77905,0.7791,0.77895,0.7791,2612900000.0
2008-03-26 00:30:00,0.7791,0.77935,0.7791,0.77935,805000000.0
2008-03-26 00:35:00,0.77935,0.7794,0.7792,0.7793,1378700000.0
2008-03-26 00:40:00,0.7793,0.7794,0.7791,0.7793,2791400001.0
2008-03-26 00:45:00,0.7793,0.77955,0.77915,0.7795,3371000001.0
2008-03-26 00:50:00,0.7795,0.78,0.7795,0.7797,4676899997.0
2008-03-26 00:55:00,0.7798,0.78,0.77975,0.7798,6791199850.0
2008-03-26 01:00:00,0.7798,0.7798,0.7794,0.7794,5469099922.0
2008-03-26 01:05:00,0.7795,0.77955,0.7793,0.7794,3333799978.0
2008-03-26 01:10:00,0.7794,0.7796,0.7794,0.7795,1537699987.0
2008-03-26 01:15:00,0.7795,0.7795,0.7793,0.7793,3925399999.0
2008-03-26 01:20:00,0.7793,0.7796,0.7793,0.77955,3113199999.0
2008-03-26 01:25:00,0.77955,0.77955,0.77935,0.77955,1535599980.0
2008-03-26 01:30:00,0.77955,0.7796,0.77945,0.7796,884900000.0
2008-03-26 01:35:00,0.7796,0.7797,0.7794,0.77945,2135200000.0
2008-03-26 01:40:00,0.77945,0.7795,0.77935,0.77945,846699960.0
2008-03-26 01:45:00,0.77945,0.7796,0.77945,0.77945,461700000.0
2008-03-26 01:50:00,0.77945,0.7795,0.7794,0.77945,266899999.0
2008-03-26 01:55:00,0.77945,0.7796,0.7794,0.7795,3661099983.0
2008-03-26 02:00:00,0.7795,0.7803,0.7794,0.7803,6567100078.0
2008-03-26 02:05:00,0.7794,0.7795,0.77925,0.77935,1174000042.0
2008-03-26 02:10:00,0.7801,0.7802,0.7801,0.7802,8164000076.0
2008-03-26 02:15:00,0.77955,0.7804,0.77955,0.7804,4833499984.0
2008-03-26 02:20:00,0.78,0.7805,0.77995,0.7803,5737099846.0
2008-03-26 02:25:00,0.78025,0.7803,0.7799,0.78,4518999999.0
2008-03-26 02:30:00,0.78,0.7805,0.78,0.7803,4120199935.0
2008-03-26 02:35:00,0.7803,0.7803,0.78005,0.78005,3876199893.0
2008-03-26 02:40:00,0.78,0.7804,0.7799,0.7801,4382299922.0
2008-03-26 02:45:00,0.7801,0.78015,0.7798,0.7799,7959499971.0
2008-03-26 02:50:00,0.7799,0.7802,0.7799,0.78,1193799995.0
2008-03-26 02:55:00,0.78,0.7803,0.7799,0.7801,728400000.0
2008-03-26 03:00:00,0.7801,0.7803,0.7801,0.7803,330900000.0
2008-03-26 03:05:00,0.7803,0.7805,0.7801,0.7801,432099998.0
2008-03-26 03:10:00,0.7801,0.7801,0.78005,0.7801,251800000.0
2008-03-26 03:15:00,0.7801,0.7804,0.7801,0.7803,237200000.0
2008-03-26 03:20:00,0.7803,0.7803,0.7799,0.78005,954699999.0
2008-03-26 03:25:00,0.78005,0.7801,0.7799,0.77995,6310500000.0
2008-03-26 03:30:00,0.77995,0.78005,0.7799,0.77995,3854800000.0
2008-03-26 03:35:00,0.7802,0.7802,0.77995,0.7801,1167100000.0
2008-03-26 03:40:00,0.7801,0.78015,0.77985,0.77985,2197000000.0
2008-03-26 03:45:00,0.77985,0.78,0.77985,0.77995,7163800000.0
2008-03-26 03:50:00,0.7801,0.7803,0.77995,0.7803,4356200000.0
2008-03-26 03:55:00,0.77995,0.7801,0.7799,0.78,6124900000.0
2008-03-26 04:00:00,0.78,0.7801,0.78,0.78,240300000.0
2008-03-26 04:05:00,0.78,0.7801,0.7798,0.7799,3684300000.0
2008-03-26 04:10:00,0.77995,0.7801,0.7799,0.78,779500000.0
2008-03-26 04:15:00,0.78,0.7801,0.78,0.78,320000000.0
2008-03-26 04:20:00,0.78,0.78005,0.78,0.78,269900000.0
2008-03-26 04:25:00,0.78,0.78015,0.78,0.78,247000000.0
2008-03-26 04:30:00,0.78,0.78015,0.77995,0.7801,1021000000.0
2008-03-26 04:35:00,0.7801,0.7804,0.7801,0.78015,548700000.0
2008-03-26 04:40:00,0.78015,0.78025,0.7801,0.7801,614600000.0
2008-03-26 04:45:00,0.7801,0.7802,0.7801,0.78015,286800000.0
2008-03-26 04:50:00,0.7801,0.7803,0.7801,0.7802,458000000.0
2008-03-26 04:55:00,0.7802,0.7802,0.77985,0.77995,3422300000.0
2008-03-26 05:00:00,0.77995,0.7802,0.77985,0.77985,5216000000.0
2008-03-26 05:05:00,0.7799,0.78,0.7798,0.7799,2417400000.0
2008-03-26 05:10:00,0.7799,0.7799,0.77975,0.7798,265900000.0
2008-03-26 05:15:00,0.7798,0.7798,0.77975,0.77975,1433800001.0
2008-03-26 05:20:00,0.77965,0.7799,0.77965,0.7798,2438599997.0
2008-03-26 05:25:00,0.7798,0.7799,0.7798,0.7799,285400000.0
2008-03-26 05:30:00,0.7799,0.78,0.7798,0.78,643400000.0
2008-03-26 05:35:00,0.78,0.7801,0.7799,0.7799,335000000.0
2008-03-26 05:40:00,0.7799,0.7801,0.7799,0.78,372900000.0
2008-03-26 05:45:00,0.78,0.7802,0.78,0.7801,277100000.0
2008-03-26 05:50:00,0.7801,0.7802,0.78,0.7801,381500000.0
2008-03-26 05:55:00,0.7801,0.7802,0.78,0.78,285900000.0
2008-03-26 06:00:00,0.78,0.7801,0.77975,0.77975,362499999.0
2008-03-26 06:05:00,0.77975,0.78,0.77975,0.7799,430200000.0
2008-03-26 06:10:00,0.7799,0.7799,0.77965,0.7797,2354099989.0
2008-03-26 06:15:00,0.7797,0.7798,0.77965,0.7797,1267799998.0
2008-03-26 06:20:00,0.7797,0.78005,0.77965,0.78005,1522699999.0
2008-03-26 06:25:00,0.78005,0.7802,0.77985,0.7799,348300000.0
2008-03-26 06:30:00,0.7799,0.7799,0.7798,0.77985,508900000.0
2008-03-26 06:35:00,0.77985,0.7799,0.7796,0.7796,6095800000.0
2008-03-26 06:40:00,0.7796,0.7799,0.7794,0.7795,3559599999.0
2008-03-26 06:45:00,0.7795,0.7797,0.77945,0.7796,812700000.0
2008-03-26 06:50:00,0.7796,0.7797,0.7793,0.7795,528200000.0
2008-03-26 06:55:00,0.7795,0.7797,0.77945,0.7797,1208200000.0
2008-03-26 07:00:00,0.7797,0.78,0.7796,0.78,423800000.0
2008-03-26 07:05:00,0.78,0.78,0.77975,0.7798,306400000.0
2008-03-26 07:10:00,0.7798,0.77995,0.7798,0.7799,337000000.0
2008-03-26 07:15:00,0.7799,0.77995,0.7798,0.7798,309600000.0
2008-03-26 07:20:00,0.7798,0.78005,0.7797,0.77975,343400000.0
2008-03-26 07:25:00,0.77975,0.77985,0.7797,0.77975,289900000.0
2008-03-26 07:30:00,0.77975,0.7798,0.7797,0.77975,355300000.0
2008-03-26 07:35:00,0.77975,0.7799,0.77975,0.7798,295400000.0
2008-03-26 07:40:00,0.7798,0.7798,0.7787,0.7798,2437900052.0
2008-03-26 07:45:00,0.7798,0.7798,0.7787,0.7787,782799999.0
2008-03-26 07:50:00,0.77965,0.77965,0.7794,0.7795,1631400000.0
2008-03-26 07:55:00,0.7795,0.7795,0.7792,0.7794,659800000.0
2008-03-26 08:00:00,0.7794,0.7795,0.7787,0.7788,714699993.0
2008-03-26 08:05:00,0.7788,0.77895,0.7786,0.77865,523100000.0
2008-03-26 08:10:00,0.77865,0.7787,0.77835,0.7786,918000000.0
2008-03-26 08:15:00,0.7786,0.7788,0.7782,0.7783,610400000.0
2008-03-26 08:20:00,0.7783,0.7785,0.7782,0.7782,523700000.0
2008-03-26 08:25:00,0.7782,0.7783,0.77805,0.77815,880100000.0
2008-03-26 08:30:00,0.77815,0.77845,0.77815,0.77845,852600000.0
2008-03-26 08:35:00,0.77845,0.7788,0.77845,0.7787,571100001.0
2008-03-26 08:40:00,0.7787,0.7788,0.77865,0.7788,1159099996.0
2008-03-26 08:45:00,0.7788,0.77895,0.77865,0.7787,923900000.0
2008-03-26 08:50:00,0.7787,0.77875,0.77845,0.77855,1502099995.0
2008-03-26 08:55:00,0.77855,0.7787,0.77845,0.77855,704399999.0
2008-03-26 09:00:00,0.77855,0.7786,0.7784,0.7785,806300000.0
2008-03-26 09:05:00,0.7785,0.77875,0.77845,0.77865,553699998.0
2008-03-26 09:10:00,0.77865,0.7788,0.77825,0.77875,679000000.0
2008-03-26 09:15:00,0.77875,0.7789,0.7786,0.77885,731200000.0
2008-03-26 09:20:00,0.77885,0.77915,0.77885,0.77905,481900000.0
2008-03-26 09:25:00,0.7791,0.7792,0.77845,0.7786,579800000.0
2008-03-26 09:30:00,0.77855,0.7788,0.7783,0.7785,951499998.0
2008-03-26 09:35:00,0.7785,0.7786,0.778,0.77845,620199997.0
2008-03-26 09:40:00,0.77845,0.7785,0.77835,0.7785,790600000.0
2008-03-26 09:45:00,0.7785,0.7786,0.7782,0.77825,1378200000.0
2008-03-26 09:50:00,0.77825,0.779,0.7782,0.7785,717600000.0
2008-03-26 09:55:00,0.77845,0.77885,0.7784,0.77865,1096000000.0
2008-03-26 10:00:00,0.77865,0.77875,0.77855,0.7786,1573900007.0
2008-03-26 10:05:00,0.7786,0.77875,0.77845,0.7786,1194400000.0
2008-03-26 10:10:00,0.7786,0.77885,0.7781,0.77865,1063900000.0
2008-03-26 10:15:00,0.77865,0.7794,0.77865,0.779,489400000.0
2008-03-26 10:20:00,0.779,0.7791,0.7786,0.77865,1173700001.0
2008-03-26 10:25:00,0.77865,0.7788,0.77835,0.7786,712200000.0
2008-03-26 10:30:00,0.7786,0.7788,0.7785,0.77875,695100000.0
2008-03-26 10:35:00,0.77875,0.77895,0.7787,0.77885,511400000.0
2008-03-26 10:40:00,0.77885,0.7789,0.77865,0.7787,945000000.0
2008-03-26 10:45:00,0.7787,0.779,0.7787,0.77885,580800000.0
2008-03-26 10:50:00,0.77885,0.77885,0.7783,0.7783,537000000.0
2008-03-26 10:55:00,0.7783,0.7784,0.77815,0.77825,1229200006.0
2008-03-26 11:00:00,0.77825,0.7801,0.77805,0.7797,2189599995.0
2008-03-26 11:05:00,0.77965,0.7809,0.77965,0.7808,740900000.0
2008-03-26 11:10:00,0.7808,0.78115,0.78055,0.78085,1264100000.0
2008-03-26 11:15:00,0.78085,0.78125,0.7807,0.7812,468100000.0
2008-03-26 11:20:00,0.7812,0.7818,0.7811,0.78135,1056999999.0
2008-03-26 11:25:00,0.78135,0.78185,0.7809,0.781,1587900000.0
2008-03-26 11:30:00,0.781,0.78165,0.7808,0.78125,1001700000.0
2008-03-26 11:35:00,0.78125,0.7819,0.78095,0.7815,1526900000.0
2008-03-26 11:40:00,0.7815,0.7824,0.78145,0.7821,3018499999.0
2008-03-26 11:45:00,0.7821,0.78255,0.78175,0.7825,886900000.0
2008-03-26 11:50:00,0.7825,0.784,0.78235,0.7838,1243000000.0
2008-03-26 11:55:00,0.7838,0.7846,0.7835,0.78415,955000000.0
2008-03-26 12:00:00,0.78415,0.78575,0.78415,0.7853,880699998.0
2008-03-26 12:05:00,0.7853,0.7855,0.78495,0.78545,961700000.0
2008-03-26 12:10:00,0.78545,0.78735,0.78545,0.78725,1463050001.0
2008-03-26 12:15:00,0.78725,0.78735,0.7866,0.78685,1037599997.0
2008-03-26 12:20:00,0.78685,0.787,0.78645,0.78685,606300000.0
2008-03-26 12:25:00,0.78685,0.787,0.7867,0.7869,437500000.0
2008-03-26 12:30:00,0.7869,0.78705,0.78665,0.78665,821650000.0
2008-03-26 12:35:00,0.78665,0.78695,0.7864,0.7869,1077400000.0
2008-03-26 12:40:00,0.7869,0.78715,0.78685,0.7871,1056400000.0
2008-03-26 12:45:00,0.7871,0.78775,0.7871,0.7876,1133000000.0
2008-03-26 12:50:00,0.7876,0.78845,0.7876,0.78835,582600000.0
2008-03-26 12:55:00,0.7883,0.78855,0.78795,0.78855,607400000.0
2008-03-26 13:00:00,0.78855,0.7886,0.7879,0.788,634500000.0
2008-03-26 13:05:00,0.788,0.78805,0.7876,0.78775,560800000.0
2008-03-26 13:10:00,0.78775,0.7878,0.7876,0.78775,650700000.0
2008-03-26 13:15:00,0.78775,0.7879,0.78755,0.78755,1035900000.0
2008-03-26 13:20:00,0.78755,0.7876,0.7871,0.7872,605800000.0
2008-03-26 13:25:00,0.7872,0.7873,0.78705,0.78705,798400000.0
2008-03-26 13:30:00,0.78705,0.7872,0.78685,0.7871,623600000.0
2008-03-26 13:35:00,0.7871,0.78735,0.7871,0.78725,513100000.0
2008-03-26 13:40:00,0.78725,0.78755,0.78725,0.78755,1126200000.0
2008-03-26 13:45:00,0.78755,0.7879,0.7875,0.78775,974200000.0
2008-03-26 13:50:00,0.78775,0.78795,0.78745,0.7876,1472100000.0
2008-03-26 13:55:00,0.7876,0.7876,0.7869,0.787,880500000.0
2008-03-26 14:00:00,0.787,0.7872,0.78695,0.787,706500000.0
2008-03-26 14:05:00,0.787,0.78715,0.7869,0.787,487800000.0
2008-03-26 14:10:00,0.787,0.7872,0.78695,0.78705,943000000.0
2008-03-26 14:15:00,0.78705,0.78735,0.787,0.78725,2893599990.0
2008-03-26 14:20:00,0.78725,0.7875,0.78715,0.7873,659200000.0
2008-03-26 14:25:00,0.7873,0.78735,0.78675,0.78735,1038700000.0
2008-03-26 14:30:00,0.78735,0.7883,0.78735,0.7879,822099999.0
2008-03-26 14:35:00,0.7879,0.7883,0.7876,0.7883,1052999999.0
2008-03-26 14:40:00,0.7883,0.7884,0.7877,0.7879,984500001.0
2008-03-26 14:45:00,0.7879,0.7879,0.78765,0.7877,1276400000.0
2008-03-26 14:50:00,0.7877,0.7878,0.78755,0.7876,1045100000.0
2008-03-26 14:55:00,0.7876,0.7878,0.78745,0.7878,631425000.0
2008-03-26 15:00:00,0.7878,0.7884,0.78775,0.7883,544700000.0
2008-03-26 15:05:00,0.7883,0.7884,0.78775,0.78775,717700000.0
2008-03-26 15:10:00,0.78775,0.78825,0.7877,0.788,881500000.0
2008-03-26 15:15:00,0.788,0.7883,0.788,0.7882,3630675000.0
2008-03-26 15:20:00,0.7882,0.7883,0.7879,0.7879,4716099998.0
2008-03-26 15:25:00,0.7879,0.788,0.78785,0.7879,2810800000.0
2008-03-26 15:30:00,0.7879,0.7884,0.7879,0.7881,738100000.0
2008-03-26 15:35:00,0.7881,0.7883,0.78785,0.78825,629900000.0
2008-03-26 15:40:00,0.78825,0.7883,0.78795,0.78795,2193550000.0
2008-03-26 15:45:00,0.78795,0.78795,0.7876,0.78775,1261100000.0
2008-03-26 15:50:00,0.78775,0.78785,0.78765,0.78775,1906800000.0
2008-03-26 15:55:00,0.78775,0.78795,0.7876,0.7878,2560400007.0
2008-03-26 16:00:00,0.7878,0.7879,0.78745,0.7877,2200200000.0
2008-03-26 16:05:00,0.7877,0.7877,0.78705,0.7871,1830450000.0
2008-03-26 16:10:00,0.7871,0.78745,0.78705,0.78725,3654100000.0
2008-03-26 16:15:00,0.78725,0.7874,0.78705,0.78715,3360600000.0
2008-03-26 16:20:00,0.78715,0.7872,0.7869,0.78705,3968300000.0
2008-03-26 16:25:00,0.78705,0.78715,0.78695,0.78705,2087100000.0
2008-03-26 16:30:00,0.78705,0.78765,0.78705,0.7875,2013500000.0
2008-03-26 16:35:00,0.7875,0.7875,0.7872,0.78735,2712600000.0
2008-03-26 16:40:00,0.7874,0.78745,0.7873,0.78735,1574100000.0
2008-03-26 16:45:00,0.78735,0.7875,0.78725,0.78725,2271200000.0
2008-03-26 16:50:00,0.78725,0.78735,0.78685,0.78695,2087400000.0
2008-03-26 16:55:00,0.78695,0.78705,0.7867,0.7867,2100400000.0
2008-03-26 17:00:00,0.7867,0.7871,0.78665,0.78705,1375000000.0
2008-03-26 17:05:00,0.78705,0.78725,0.7869,0.78715,1385600000.0
2008-03-26 17:10:00,0.78715,0.78755,0.78715,0.7874,1631600000.0
2008-03-26 17:15:00,0.7874,0.78745,0.7872,0.78745,1981900000.0
2008-03-26 17:20:00,0.78745,0.7875,0.7874,0.78745,2294050000.0
2008-03-26 17:25:00,0.78745,0.7876,0.78745,0.78755,2690700000.0
2008-03-26 17:30:00,0.78755,0.7877,0.78735,0.7876,1751900000.0
2008-03-26 17:35:00,0.7876,0.78775,0.7873,0.78745,2388200000.0
2008-03-26 17:40:00,0.78745,0.78765,0.7874,0.78755,2300800000.0
2008-03-26 17:45:00,0.78755,0.78765,0.78745,0.78755,1268500000.0
2008-03-26 17:50:00,0.78755,0.7877,0.7875,0.78755,2573600000.0
2008-03-26 17:55:00,0.78755,0.7877,0.7871,0.7873,2268100000.0
2008-03-26 18:00:00,0.7873,0.78755,0.78705,0.78705,2366800000.0
2008-03-26 18:05:00,0.78705,0.7872,0.78685,0.78695,2623600000.0
2008-03-26 18:10:00,0.78695,0.78725,0.7869,0.7872,1277700000.0
2008-03-26 18:15:00,0.7872,0.78725,0.78695,0.787,1778100000.0
2008-03-26 18:20:00,0.787,0.78705,0.78625,0.78635,2188000000.0
2008-03-26 18:25:00,0.78635,0.7866,0.7863,0.7865,1218100000.0
2008-03-26 18:30:00,0.7865,0.7866,0.7863,0.78645,1550300000.0
2008-03-26 18:35:00,0.78645,0.7865,0.7863,0.78645,1199300000.0
2008-03-26 18:40:00,0.78645,0.78655,0.78635,0.78645,1662400000.0
2008-03-26 18:45:00,0.78645,0.78675,0.78645,0.78655,2156500000.0
2008-03-26 18:50:00,0.78655,0.7868,0.7865,0.78675,2204300000.0
2008-03-26 18:55:00,0.78675,0.78725,0.7866,0.78725,1090000000.0
2008-03-26 19:00:00,0.78725,0.78735,0.7871,0.78715,2121200000.0
2008-03-26 19:05:00,0.78715,0.78715,0.78635,0.7865,1739000000.0
2008-03-26 19:10:00,0.7865,0.78665,0.78575,0.78595,2098100000.0
2008-03-26 19:15:00,0.78595,0.7862,0.7856,0.7858,1958900000.0
2008-03-26 19:20:00,0.7858,0.7861,0.7858,0.78595,1830200000.0
2008-03-26 19:25:00,0.78595,0.78625,0.78595,0.786,2479600000.0
2008-03-26 19:30:00,0.786,0.7864,0.786,0.7862,1695300000.0
2008-03-26 19:35:00,0.7862,0.78725,0.7862,0.78705,1184000000.0
2008-03-26 19:40:00,0.7871,0.7876,0.78705,0.78755,1357200000.0
2008-03-26 19:45:00,0.78755,0.78805,0.78755,0.78785,1058200001.0
2008-03-26 19:50:00,0.78785,0.78825,0.78765,0.7882,1244900004.0
2008-03-26 19:55:00,0.7882,0.78835,0.788,0.788,1963900000.0
2008-03-26 20:00:00,0.788,0.78825,0.7878,0.7881,1291600000.0
2008-03-26 20:05:00,0.7881,0.7882,0.78795,0.7882,840500000.0
2008-03-26 20:10:00,0.7882,0.7883,0.78805,0.7882,2646600000.0
2008-03-26 20:15:00,0.7882,0.7882,0.7878,0.78795,1017400000.0
2008-03-26 20:20:00,0.78795,0.7884,0.7879,0.78835,4069000000.0
2008-03-26 20:25:00,0.78835,0.78835,0.7882,0.7882,2004600000.0
2008-03-26 20:30:00,0.7882,0.78825,0.788,0.788,2915500000.0
2008-03-26 20:35:00,0.788,0.78805,0.78785,0.78785,4991700000.0
2008-03-26 20:40:00,0.78785,0.78805,0.78785,0.78805,1248200000.0
2008-03-26 20:45:00,0.78805,0.78815,0.788,0.78805,3036000000.0
2008-03-26 20:50:00,0.78805,0.78845,0.78805,0.7883,1724400000.0
2008-03-26 20:55:00,0.7883,0.7884,0.78815,0.78825,1432400000.0
2008-03-26 21:00:00,0.78825,0.78825,0.7879,0.78815,1491700000.0
2008-03-26 21:05:00,0.78815,0.78835,0.7881,0.7882,1220800000.0
2008-03-26 21:10:00,0.7882,0.78845,0.7882,0.7883,1598000000.0
2008-03-26 21:15:00,0.7883,0.78835,0.78795,0.7881,1800900000.0
2008-03-26 21:20:00,0.7881,0.78815,0.7879,0.78805,795000000.0
2008-03-26 21:25:00,0.78805,0.78835,0.788,0.7882,852800000.0
2008-03-26 21:30:00,0.7882,0.7883,0.7881,0.78825,623300000.0
2008-03-26 21:35:00,0.78825,0.78845,0.78815,0.78845,1346100000.0
2008-03-26 21:40:00,0.78845,0.78845,0.78825,0.78825,1081200000.0
2008-03-26 21:45:00,0.78825,0.78845,0.78825,0.7884,2235100000.0
2008-03-26 21:50:00,0.7884,0.78865,0.78835,0.78865,899000000.0
2008-03-26 21:55:00,0.78865,0.7887,0.78855,0.78865,822300000.0
2008-03-26 22:00:00,0.78865,0.78875,0.78845,0.7885,892900000.0
2008-03-26 22:05:00,0.7885,0.7885,0.7883,0.7884,2362500000.0
2008-03-26 22:10:00,0.7884,0.78895,0.7884,0.7884,2314800000.0
2008-03-26 22:15:00,0.7884,0.7885,0.78825,0.78825,1592000000.0
2008-03-26 22:20:00,0.78825,0.7884,0.7882,0.7882,1391800000.0
2008-03-26 22:25:00,0.7882,0.7888,0.78815,0.78865,1968300000.0
2008-03-26 22:30:00,0.7887,0.78885,0.78865,0.7887,1722900000.0
2008-03-26 22:35:00,0.7887,0.7889,0.78865,0.78885,2122500000.0
2008-03-26 22:40:00,0.78885,0.7889,0.7887,0.7888,3017300000.0
2008-03-26 22:45:00,0.7888,0.7892,0.78875,0.7892,3217300000.0
2008-03-26 22:50:00,0.7892,0.7892,0.78895,0.789,5885400000.0
2008-03-26 22:55:00,0.789,0.7891,0.7886,0.7886,4066200000.0
2008-03-26 23:00:00,0.7889,0.789,0.7886,0.7886,6083200000.0
2008-03-26 23:05:00,0.7886,0.7889,0.7886,0.78885,1306900000.0
2008-03-26 23:10:00,0.78885,0.7891,0.78885,0.78905,1891800000.0
2008-03-26 23:15:00,0.78905,0.7891,0.7889,0.7889,4484300000.0
2008-03-26 23:20:00,0.7889,0.78895,0.78855,0.7888,2309800000.0
2008-03-26 23:25:00,0.7888,0.789,0.7888,0.789,3561800000.0
2008-03-26 23:30:00,0.789,0.7891,0.78875,0.78905,3862499982.0
2008-03-26 23:35:00,0.78905,0.78935,0.789,0.7893,4031999899.0
2008-03-26 23:40:00,0.7893,0.78935,0.7893,0.7893,1714900000.0
2008-03-26 23:45:00,0.7893,0.7894,0.7888,0.7891,3142100000.0
2008-03-26 23:50:00,0.7891,0.7893,0.78865,0.7893,5014299993.0
2008-03-26 23:55:00,0.7893,0.7894,0.7889,0.7889,3912500000.0
2008-03-27 00:00:00,0.7889,0.7891,0.7885,0.7889,5084599984.0
2008-03-27 00:05:00,0.78915,0.7894,0.789,0.789,2175400000.0
2008-03-27 00:10:00,0.789,0.789,0.7889,0.789,2769500000.0
2008-03-27 00:15:00,0.789,0.789,0.7889,0.789,2963000000.0
2008-03-27 00:20:00,0.789,0.7892,0.789,0.789,6296300000.0
2008-03-27 00:25:00,0.789,0.7891,0.7888,0.789,4312900000.0
2008-03-27 00:30:00,0.789,0.789,0.7888,0.7888,5317000000.0
2008-03-27 00:35:00,0.7888,0.789,0.7888,0.7888,5911000000.0
2008-03-27 00:40:00,0.7888,0.7888,0.7888,0.7888,5889400000.0
2008-03-27 00:45:00,0.7888,0.7889,0.7888,0.7888,5572100000.0
2008-03-27 00:50:00,0.7888,0.7889,0.7888,0.7888,4722600000.0
2008-03-27 00:55:00,0.7888,0.7888,0.7887,0.7887,4731900000.0
2008-03-27 01:00:00,0.7887,0.7888,0.7887,0.7887,4112900000.0
2008-03-27 01:05:00,0.7887,0.7887,0.7887,0.7887,5284300000.0
2008-03-27 01:10:00,0.7887,0.7887,0.7887,0.7887,5946700000.0
2008-03-27 01:15:00,0.7887,0.7887,0.7883,0.78845,2136999995.0
2008-03-27 01:20:00,0.78845,0.7886,0.7883,0.7883,4857000000.0
2008-03-27 01:25:00,0.7883,0.7884,0.788,0.78805,4085500000.0
2008-03-27 01:30:00,0.78805,0.78845,0.788,0.78805,3377600000.0
2008-03-27 01:35:00,0.78805,0.7882,0.788,0.7882,6134000000.0
2008-03-27 01:40:00,0.7882,0.7882,0.788,0.788,3991300000.0
2008-03-27 01:45:00,0.7881,0.7882,0.7879,0.7882,563900000.0
2008-03-27 01:50:00,0.7882,0.7884,0.78795,0.7881,1256200000.0
2008-03-27 01:55:00,0.7881,0.7883,0.78795,0.78795,932700000.0
2008-03-27 02:00:00,0.78795,0.7881,0.7876,0.7879,1141300001.0
2008-03-27 02:05:00,0.7879,0.788,0.78725,0.7874,1066600000.0
2008-03-27 02:10:00,0.7874,0.7877,0.78715,0.7877,420800000.0
2008-03-27 02:15:00,0.7877,0.7878,0.7875,0.7876,413500000.0
2008-03-27 02:20:00,0.7876,0.788,0.7876,0.7879,371900000.0
2008-03-27 02:25:00,0.7879,0.7879,0.7878,0.78785,876100000.0
2008-03-27 02:30:00,0.78785,0.788,0.7878,0.7878,1417099964.0
2008-03-27 02:35:00,0.7878,0.78805,0.7877,0.788,270300000.0
2008-03-27 02:40:00,0.788,0.7881,0.7878,0.7881,284600000.0
2008-03-27 02:45:00,0.7881,0.7881,0.7879,0.7881,273500000.0
2008-03-27 02:50:00,0.7881,0.7883,0.7881,0.78815,644800000.0
2008-03-27 02:55:00,0.78815,0.78815,0.7877,0.7878,599899999.0
2008-03-27 03:00:00,0.7878,0.7889,0.7877,0.7888,1115900000.0
2008-03-27 03:05:00,0.7888,0.78945,0.7888,0.7891,1171900000.0
2008-03-27 03:10:00,0.7891,0.78995,0.78885,0.78945,3538400001.0
2008-03-27 03:15:00,0.78945,0.78945,0.78905,0.78905,4320400000.0
2008-03-27 03:20:00,0.78905,0.7894,0.78905,0.7891,2241200000.0
2008-03-27 03:25:00,0.7891,0.78925,0.7877,0.7891,7904200000.0
2008-03-27 03:30:00,0.7891,0.7896,0.78905,0.78945,1221000001.0
2008-03-27 03:35:00,0.78945,0.78945,0.7884,0.7887,2386700000.0
2008-03-27 03:40:00,0.7887,0.7888,0.7882,0.7884,1700900000.0
2008-03-27 03:45:00,0.7884,0.7887,0.7883,0.7886,472900000.0
2008-03-27 03:50:00,0.7886,0.7886,0.78835,0.78845,1335100000.0
2008-03-27 03:55:00,0.7885,0.7887,0.7883,0.78835,1602199985.0
2008-03-27 04:00:00,0.78835,0.78835,0.7876,0.7877,8039499994.0
2008-03-27 04:05:00,0.78795,0.7883,0.78795,0.78815,1124600000.0
2008-03-27 04:10:00,0.78815,0.7882,0.78795,0.78795,3510099942.0
2008-03-27 04:15:00,0.78795,0.78835,0.78795,0.78795,3251599998.0
2008-03-27 04:20:00,0.7881,0.7882,0.78785,0.7879,1861399999.0
2008-03-27 04:25:00,0.7879,0.788,0.7877,0.7878,2870200001.0
2008-03-27 04:30:00,0.7883,0.7884,0.78765,0.78765,5382200003.0
2008-03-27 04:35:00,0.78765,0.78775,0.78765,0.78775,4130099977.0
2008-03-27 04:40:00,0.78775,0.78785,0.78765,0.78775,1136400000.0
2008-03-27 04:45:00,0.78775,0.7881,0.78775,0.788,2325499999.0
2008-03-27 04:50:00,0.788,0.78805,0.7877,0.7879,665900000.0
2008-03-27 04:55:00,0.7879,0.7881,0.7877,0.78785,1541600000.0
2008-03-27 05:00:00,0.78785,0.7879,0.78765,0.78765,2070899999.0
2008-03-27 05:05:00,0.78765,0.7879,0.78765,0.78775,918799999.0
2008-03-27 05:10:00,0.78775,0.7879,0.78775,0.7879,279400000.0
2008-03-27 05:15:00,0.7879,0.788,0.78785,0.788,577900000.0
2008-03-27 05:20:00,0.788,0.7881,0.788,0.78805,1913200000.0
2008-03-27 05:25:00,0.78805,0.7882,0.7879,0.7881,1151900000.0
2008-03-27 05:30:00,0.7881,0.7884,0.788,0.7881,612500000.0
2008-03-27 05:35:00,0.7881,0.7882,0.788,0.788,316200001.0
2008-03-27 05:40:00,0.788,0.7881,0.788,0.7881,277200000.0
2008-03-27 05:45:00,0.7881,0.7881,0.7878,0.7881,428200000.0
2008-03-27 05:50:00,0.7881,0.7882,0.788,0.7881,381600000.0
2008-03-27 05:55:00,0.7881,0.7886,0.7881,0.7885,391000000.0
2008-03-27 06:00:00,0.7885,0.7888,0.78835,0.7885,377799999.0
2008-03-27 06:05:00,0.7885,0.7888,0.7884,0.7886,352500000.0
2008-03-27 06:10:00,0.7879,0.78855,0.7879,0.7885,2190200000.0
2008-03-27 06:15:00,0.7885,0.7885,0.7884,0.7884,351400000.0
2008-03-27 06:20:00,0.7884,0.7886,0.7884,0.7885,537700000.0
2008-03-27 06:25:00,0.7885,0.7885,0.7885,0.7885,963800000.0
2008-03-27 06:30:00,0.7885,0.7885,0.78815,0.7884,785600000.0
2008-03-27 06:35:00,0.7884,0.78845,0.7881,0.7881,244600000.0
2008-03-27 06:40:00,0.7881,0.7886,0.788,0.7885,361500000.0
2008-03-27 06:45:00,0.7885,0.7885,0.7882,0.7882,237400000.0
2008-03-27 06:50:00,0.7882,0.7882,0.7877,0.7878,224500000.0
2008-03-27 06:55:00,0.7878,0.78795,0.7877,0.7879,422700000.0
2008-03-27 07:00:00,0.7879,0.788,0.7877,0.7879,650200000.0
2008-03-27 07:05:00,0.7879,0.788,0.7879,0.7879,407700000.0
2008-03-27 07:10:00,0.7879,0.7879,0.7877,0.7877,1477400000.0
2008-03-27 07:15:00,0.7877,0.7881,0.7877,0.788,706000000.0
2008-03-27 07:20:00,0.788,0.788,0.7878,0.788,633199999.0
2008-03-27 07:25:00,0.788,0.7881,0.7871,0.788,1105300000.0
2008-03-27 07:30:00,0.788,0.788,0.7877,0.7878,393200000.0
2008-03-27 07:35:00,0.7878,0.78795,0.78745,0.7879,1649300000.0
2008-03-27 07:40:00,0.7879,0.7881,0.78785,0.788,424200000.0
2008-03-27 07:45:00,0.788,0.78825,0.7879,0.788,1068800000.0
2008-03-27 07:50:00,0.788,0.7881,0.7871,0.78745,4149800000.0
2008-03-27 07:55:00,0.78745,0.7876,0.78735,0.7876,2360600000.0
2008-03-27 08:00:00,0.7876,0.78785,0.7874,0.78745,2776999995.0
2008-03-27 08:05:00,0.78745,0.7877,0.7863,0.7876,1416300002.0
2008-03-27 08:10:00,0.7876,0.7876,0.78735,0.7874,5449699930.0
2008-03-27 08:15:00,0.7874,0.78785,0.78735,0.78735,4125800001.0
2008-03-27 08:20:00,0.78735,0.7875,0.78695,0.7871,3173650000.0
2008-03-27 08:25:00,0.7871,0.7872,0.787,0.7871,597700000.0
2008-03-27 08:30:00,0.7871,0.78735,0.78695,0.7872,860200000.0
2008-03-27 08:35:00,0.7872,0.78725,0.78675,0.78675,1728600000.0
2008-03-27 08:40:00,0.78675,0.7869,0.78645,0.78655,882900000.0
2008-03-27 08:45:00,0.78655,0.78725,0.78655,0.7871,1599279999.0
2008-03-27 08:50:00,0.7871,0.78735,0.787,0.7872,1249000000.0
2008-03-27 08:55:00,0.7872,0.7872,0.78655,0.78665,1750599994.0
2008-03-27 09:00:00,0.78665,0.78675,0.7864,0.7865,1005900000.0
2008-03-27 09:05:00,0.78655,0.7868,0.78635,0.7866,822600000.0
2008-03-27 09:10:00,0.7866,0.78665,0.7864,0.7866,733300000.0
2008-03-27 09:15:00,0.7866,0.78675,0.7865,0.78665,510100000.0
2008-03-27 09:20:00,0.78665,0.787,0.7866,0.787,579800000.0
2008-03-27 09:25:00,0.787,0.78725,0.78685,0.7872,583900000.0
2008-03-27 09:30:00,0.7872,0.78755,0.7872,0.78755,479700000.0
2008-03-27 09:35:00,0.78755,0.78755,0.787,0.7872,752300002.0
2008-03-27 09:40:00,0.7872,0.78725,0.78695,0.78695,727000000.0
2008-03-27 09:45:00,0.78695,0.78715,0.78685,0.78695,1113800000.0
2008-03-27 09:50:00,0.78695,0.78695,0.7863,0.7865,594300000.0
2008-03-27 09:55:00,0.7865,0.7866,0.78585,0.78615,2095200002.0
2008-03-27 10:00:00,0.78615,0.78615,0.7846,0.7847,1548400000.0
2008-03-27 10:05:00,0.7847,0.7848,0.78385,0.7843,1323900002.0
2008-03-27 10:10:00,0.7843,0.78465,0.7843,0.78455,1575399998.0
2008-03-27 10:15:00,0.78455,0.78465,0.78405,0.7844,1091500000.0
2008-03-27 10:20:00,0.78435,0.78445,0.7842,0.7842,2728449999.0
2008-03-27 10:25:00,0.7842,0.7842,0.7826,0.7826,1253939999.0
2008-03-27 10:30:00,0.7826,0.7827,0.7819,0.7826,1359360000.0
2008-03-27 10:35:00,0.7826,0.7829,0.7825,0.7827,635240000.0
2008-03-27 10:40:00,0.7827,0.783,0.7827,0.7829,711500000.0
2008-03-27 10:45:00,0.7829,0.783,0.7819,0.7821,981859999.0
2008-03-27 10:50:00,0.7821,0.7826,0.78195,0.7826,469980000.0
2008-03-27 10:55:00,0.7826,0.78295,0.7826,0.7827,582360001.0
2008-03-27 11:00:00,0.7827,0.78315,0.78235,0.78315,3974420000.0
2008-03-27 11:05:00,0.78315,0.7838,0.7831,0.7835,1725900000.0
2008-03-27 11:10:00,0.7835,0.7836,0.7833,0.7834,1688959997.0
2008-03-27 11:15:00,0.7834,0.784,0.7834,0.78385,782380000.0
2008-03-27 11:20:00,0.78385,0.7842,0.78345,0.784,671460000.0
2008-03-27 11:25:00,0.784,0.7845,0.78395,0.78445,729339999.0
2008-03-27 11:30:00,0.78445,0.7846,0.7843,0.7844,579820000.0
2008-03-27 11:35:00,0.7844,0.7847,0.7843,0.7844,759580000.0
2008-03-27 11:40:00,0.7844,0.7844,0.7842,0.7842,437980000.0
2008-03-27 11:45:00,0.7842,0.7843,0.78395,0.784,1163600000.0
2008-03-27 11:50:00,0.784,0.7844,0.78395,0.7841,700440000.0
2008-03-27 11:55:00,0.7841,0.785,0.7839,0.785,1384780000.0
2008-03-27 12:00:00,0.785,0.7851,0.7848,0.78505,714480000.0
2008-03-27 12:05:00,0.78505,0.7857,0.785,0.7856,827900000.0
2008-03-27 12:10:00,0.7856,0.7858,0.78525,0.7855,1109860000.0
2008-03-27 12:15:00,0.78545,0.7857,0.78495,0.7853,999880000.0
2008-03-27 12:20:00,0.7853,0.7854,0.7848,0.7848,1269000000.0
2008-03-27 12:25:00,0.7848,0.7848,0.7841,0.7842,1176980000.0
2008-03-27 12:30:00,0.7842,0.7842,0.78385,0.7841,3027830031.0
2008-03-27 12:35:00,0.7841,0.78415,0.7835,0.7835,3798279997.0
2008-03-27 12:40:00,0.7835,0.7839,0.7835,0.7839,3401670036.0
2008-03-27 12:45:00,0.7839,0.78395,0.78345,0.78355,6689300003.0
2008-03-27 12:50:00,0.7835,0.7837,0.7833,0.78355,4009900002.0
2008-03-27 12:55:00,0.78355,0.78395,0.7834,0.78385,4719800005.0
2008-03-27 13:00:00,0.7839,0.78395,0.78335,0.78375,5819400019.0
2008-03-27 13:05:00,0.78375,0.78385,0.78355,0.78365,7432000009.0
2008-03-27 13:10:00,0.78365,0.78385,0.78345,0.78345,5295800001.0
2008-03-27 13:15:00,0.78345,0.78365,0.7834,0.78355,4392900000.0
2008-03-27 13:20:00,0.78355,0.78355,0.78325,0.7834,5760200000.0
2008-03-27 13:25:00,0.7834,0.78345,0.7833,0.7833,4954300000.0
2008-03-27 13:30:00,0.78325,0.78335,0.78295,0.78295,5170800000.0
2008-03-27 13:35:00,0.78295,0.78305,0.78275,0.78285,3056600000.0
2008-03-27 13:40:00,0.78285,0.78285,0.7826,0.78265,4169300000.0
2008-03-27 13:45:00,0.78265,0.7827,0.7824,0.78265,6573200000.0
2008-03-27 13:50:00,0.78265,0.78265,0.7824,0.7825,3138100016.0
2008-03-27 13:55:00,0.7825,0.7826,0.78235,0.7824,2584500000.0
2008-03-27 14:00:00,0.7825,0.7828,0.78245,0.78265,3746699999.0
2008-03-27 14:05:00,0.78265,0.7829,0.7819,0.78285,6995600077.0
2008-03-27 14:10:00,0.78285,0.7829,0.7826,0.78265,4037300007.0
2008-03-27 14:15:00,0.78265,0.78275,0.7823,0.7824,3477100022.0
2008-03-27 14:20:00,0.7824,0.78265,0.78235,0.78245,4659900003.0
2008-03-27 14:25:00,0.78245,0.7825,0.7822,0.7823,3128800000.0
2008-03-27 14:30:00,0.7823,0.78235,0.7816,0.7818,4645900015.0
2008-03-27 14:35:00,0.7818,0.78215,0.7817,0.782,2515500000.0
2008-03-27 14:40:00,0.782,0.7822,0.78095,0.78105,4374300006.0
2008-03-27 14:45:00,0.78105,0.7813,0.7809,0.78125,4098000043.0
2008-03-27 14:50:00,0.7812,0.78155,0.78115,0.7815,5175800006.0
2008-03-27 14:55:00,0.7815,0.7819,0.78145,0.78145,4738100006.0
2008-03-27 15:00:00,0.7815,0.782,0.78145,0.78185,1452700008.0
2008-03-27 15:05:00,0.78185,0.78215,0.78175,0.78205,1255599999.0
2008-03-27 15:10:00,0.78205,0.78285,0.78205,0.78275,649700000.0
2008-03-27 15:15:00,0.78275,0.7835,0.78265,0.78315,1530400000.0
2008-03-27 15:20:00,0.78315,0.7832,0.78265,0.78265,1402300000.0
2008-03-27 15:25:00,0.78265,0.7828,0.7823,0.78245,1534700000.0
2008-03-27 15:30:00,0.78245,0.783,0.78245,0.78285,1591700000.0
2008-03-27 15:35:00,0.78285,0.78285,0.78245,0.7828,776000000.0
2008-03-27 15:40:00,0.7828,0.783,0.7828,0.78295,990800000.0
2008-03-27 15:45:00,0.78295,0.78325,0.78295,0.78305,1048700000.0
2008-03-27 15:50:00,0.78305,0.7833,0.7825,0.7826,1431360000.0
2008-03-27 15:55:00,0.7826,0.7831,0.7826,0.7831,808760000.0
2008-03-27 16:00:00,0.7831,0.7831,0.7827,0.7829,548160000.0
2008-03-27 16:05:00,0.7829,0.7831,0.78275,0.7829,787430000.0
2008-03-27 16:10:00,0.78295,0.783,0.78275,0.78275,1060360000.0
2008-03-27 16:15:00,0.78275,0.783,0.78275,0.78295,398620000.0
2008-03-27 16:20:00,0.78295,0.7832,0.7828,0.78315,439260000.0
2008-03-27 16:25:00,0.78315,0.7844,0.7831,0.7844,499330000.0
2008-03-27 16:30:00,0.7844,0.785,0.7843,0.78495,497610000.0
2008-03-27 16:35:00,0.78495,0.7853,0.78455,0.78465,930170000.0
2008-03-27 16:40:00,0.78465,0.78465,0.7843,0.7845,439070000.0
2008-03-27 16:45:00,0.78455,0.7849,0.78445,0.7848,220600000.0
2008-03-27 16:50:00,0.7848,0.7851,0.7846,0.7848,406740000.0
2008-03-27 16:55:00,0.7848,0.7848,0.78465,0.78475,250830000.0
2008-03-27 17:00:00,0.78475,0.7848,0.7845,0.78465,278590000.0
2008-03-27 17:05:00,0.78465,0.7847,0.78455,0.78465,234510000.0
2008-03-27 17:10:00,0.78465,0.7848,0.7845,0.7846,290040000.0
2008-03-27 17:15:00,0.7846,0.7849,0.78455,0.7848,225420000.0
2008-03-27 17:20:00,0.7848,0.7851,0.78455,0.7851,396950000.0
2008-03-27 17:25:00,0.7851,0.7851,0.7847,0.78475,349930000.0
2008-03-27 17:30:00,0.78475,0.7852,0.7847,0.785,495510000.0
2008-03-27 17:35:00,0.785,0.78525,0.78485,0.7851,558270000.0
2008-03-27 17:40:00,0.7851,0.7859,0.785,0.78555,434500000.0
2008-03-27 17:45:00,0.78555,0.78575,0.78545,0.7857,518860000.0
2008-03-27 17:50:00,0.7857,0.7863,0.7857,0.7861,484690000.0
2008-03-27 17:55:00,0.7861,0.7865,0.78595,0.78605,394770000.0
2008-03-27 18:00:00,0.78605,0.78625,0.7859,0.78605,386690000.0
2008-03-27 18:05:00,0.78605,0.78615,0.78575,0.786,364270000.0
2008-03-27 18:10:00,0.786,0.7868,0.786,0.7868,421940000.0
2008-03-27 18:15:00,0.7868,0.78695,0.78645,0.78665,356020000.0
2008-03-27 18:20:00,0.78665,0.78755,0.7865,0.78735,762420000.0
2008-03-27 18:25:00,0.78735,0.7874,0.78685,0.787,541450000.0
2008-03-27 18:30:00,0.787,0.787,0.78665,0.7868,1210670000.0
2008-03-27 18:35:00,0.7868,0.78685,0.78665,0.78675,1467630000.0
2008-03-27 18:40:00,0.78675,0.78715,0.7867,0.78695,465030000.0
2008-03-27 18:45:00,0.78695,0.78705,0.7869,0.787,299140000.0
2008-03-27 18:50:00,0.787,0.7872,0.787,0.7871,340020000.0
2008-03-27 18:55:00,0.7871,0.78735,0.7871,0.7873,319370000.0
2008-03-27 19:00:00,0.7873,0.7874,0.7871,0.7872,263000000.0
2008-03-27 19:05:00,0.7872,0.7873,0.78705,0.7871,487460000.0
2008-03-27 19:10:00,0.7871,0.78745,0.78705,0.7873,498640000.0
2008-03-27 19:15:00,0.7873,0.7875,0.7873,0.78745,420900000.0
2008-03-27 19:20:00,0.7874,0.7875,0.7872,0.7875,465870000.0
2008-03-27 19:25:00,0.7875,0.78755,0.78735,0.7875,191510000.0
2008-03-27 19:30:00,0.7875,0.7877,0.7873,0.7876,342040000.0
2008-03-27 19:35:00,0.7876,0.7877,0.7874,0.7875,507260000.0
2008-03-27 19:40:00,0.7875,0.7878,0.7874,0.7876,343810000.0
2008-03-27 19:45:00,0.7876,0.7878,0.7876,0.7876,153570000.0
2008-03-27 19:50:00,0.7876,0.7876,0.78745,0.7876,366790000.0
2008-03-27 19:55:00,0.7876,0.7878,0.7875,0.7878,244140000.0
2008-03-27 20:00:00,0.7878,0.7878,0.78755,0.7877,265480000.0
2008-03-27 20:05:00,0.7877,0.7878,0.7876,0.7876,494890000.0
2008-03-27 20:10:00,0.7876,0.7877,0.7876,0.7876,196830000.0
2008-03-27 20:15:00,0.7876,0.7876,0.7871,0.7872,297320000.0
2008-03-27 20:20:00,0.7872,0.78755,0.7872,0.7875,323170000.0
2008-03-27 20:25:00,0.7875,0.78765,0.78715,0.7872,433080000.0
2008-03-27 20:30:00,0.78715,0.7875,0.78715,0.7873,347180000.0
2008-03-27 20:35:00,0.7873,0.7873,0.7868,0.78695,446380000.0
2008-03-27 20:40:00,0.78695,0.78765,0.78695,0.7876,330540000.0
2008-03-27 20:45:00,0.7876,0.78775,0.7872,0.7873,314050000.0
2008-03-27 20:50:00,0.7873,0.7873,0.7869,0.78715,550770000.0
2008-03-27 20:55:00,0.78715,0.7874,0.7871,0.7874,663300000.0
2008-03-27 21:00:00,0.7874,0.78755,0.78725,0.7873,1976800000.0
2008-03-27 21:05:00,0.7873,0.7873,0.78705,0.7871,1962400000.0
2008-03-27 21:10:00,0.7871,0.78715,0.78645,0.7868,1517280000.0
2008-03-27 21:15:00,0.7868,0.78695,0.7867,0.7868,549360000.0
2008-03-27 21:20:00,0.7868,0.7869,0.7867,0.7867,1267080000.0
2008-03-27 21:25:00,0.7867,0.7868,0.78665,0.7867,416920000.0
2008-03-27 21:30:00,0.7867,0.7868,0.78645,0.78645,214820000.0
2008-03-27 21:35:00,0.78645,0.787,0.7864,0.7869,749060000.0
2008-03-27 21:40:00,0.7869,0.7871,0.7868,0.7871,343000000.0
2008-03-27 21:45:00,0.7871,0.7873,0.7871,0.7873,478519984.0
2008-03-27 21:50:00,0.7873,0.7879,0.7873,0.7875,704880000.0
2008-03-27 21:55:00,0.7875,0.7875,0.7872,0.7873,153240000.0
2008-03-27 22:00:00,0.7873,0.7873,0.7868,0.7869,391340000.0
2008-03-27 22:05:00,0.7869,0.7869,0.7868,0.7868,235200000.0
2008-03-27 22:10:00,0.7868,0.7868,0.7865,0.7866,294920000.0
2008-03-27 22:15:00,0.7866,0.7866,0.7863,0.7864,322220000.0
2008-03-27 22:20:00,0.7864,0.7867,0.7864,0.7865,251300000.0
2008-03-27 22:25:00,0.7865,0.7866,0.78645,0.7866,811800000.0
2008-03-27 22:30:00,0.7866,0.7867,0.7865,0.7866,5167140000.0
2008-03-27 22:35:00,0.7866,0.7866,0.7863,0.7863,3478140000.0
2008-03-27 22:40:00,0.7863,0.78635,0.7858,0.78605,2115420000.0
2008-03-27 22:45:00,0.78605,0.7863,0.78605,0.78625,1729660000.0
2008-03-27 22:50:00,0.78625,0.7866,0.78625,0.78635,908740000.0
2008-03-27 22:55:00,0.78635,0.78635,0.7862,0.78625,2834680000.0
2008-03-27 23:00:00,0.78625,0.78625,0.7858,0.7862,7699700000.0
2008-03-27 23:05:00,0.7862,0.7863,0.7861,0.7861,1763200043.0
2008-03-27 23:10:00,0.7861,0.7862,0.786,0.786,448600000.0
2008-03-27 23:15:00,0.786,0.7861,0.7858,0.7858,3397000000.0
2008-03-27 23:20:00,0.7858,0.786,0.7858,0.78595,2852400000.0
2008-03-27 23:25:00,0.78595,0.78595,0.7858,0.78585,338800000.0
2008-03-27 23:30:00,0.78585,0.7879,0.7858,0.7878,7370600000.0
2008-03-27 23:35:00,0.7861,0.788,0.7861,0.7879,5503400003.0
2008-03-27 23:40:00,0.7878,0.788,0.7859,0.7877,4197800000.0
2008-03-27 23:45:00,0.7878,0.7879,0.7859,0.7863,8353000000.0
2008-03-27 23:50:00,0.7878,0.7879,0.7877,0.7878,9155999635.0
2008-03-27 23:55:00,0.7879,0.7879,0.7862,0.7863,5493599781.0
2008-03-28 00:00:00,0.7878,0.7878,0.7865,0.7866,2090400000.0
2008-03-28 00:05:00,0.7876,0.788,0.7864,0.7865,7866750004.0
2008-03-28 00:10:00,0.7865,0.78665,0.7865,0.78655,4844799999.0
2008-03-28 00:15:00,0.78655,0.787,0.78655,0.787,2117700000.0
2008-03-28 00:20:00,0.787,0.78715,0.787,0.78715,291800000.0
2008-03-28 00:25:00,0.78715,0.7875,0.78715,0.7875,481600000.0
2008-03-28 00:30:00,0.7875,0.788,0.7875,0.78785,1750000000.0
2008-03-28 00:35:00,0.78785,0.7879,0.78735,0.7879,2514080000.0
2008-03-28 00:40:00,0.7879,0.788,0.78745,0.7876,3142169970.0
2008-03-28 00:45:00,0.7876,0.78795,0.78745,0.78795,1436800000.0
2008-03-28 00:50:00,0.78795,0.78795,0.7876,0.78775,3936400000.0
2008-03-28 00:55:00,0.78775,0.7878,0.7875,0.78755,1630170000.0
2008-03-28 01:00:00,0.78755,0.7878,0.78745,0.7876,6209680000.0
2008-03-28 01:05:00,0.7876,0.7881,0.78755,0.7877,4136510002.0
2008-03-28 01:10:00,0.78755,0.7878,0.7875,0.7877,5826960001.0
2008-03-28 01:15:00,0.7877,0.7879,0.7877,0.7878,4572880000.0
2008-03-28 01:20:00,0.7878,0.7879,0.7877,0.7877,4968060000.0
2008-03-28 01:25:00,0.7877,0.788,0.7876,0.7878,6270900000.0
2008-03-28 01:30:00,0.7878,0.78785,0.7876,0.7878,4794300000.0
2008-03-28 01:35:00,0.7878,0.7878,0.7875,0.7877,5227480041.0
2008-03-28 01:40:00,0.7877,0.7877,0.7876,0.7876,6081119999.0
2008-03-28 01:45:00,0.7876,0.78795,0.7876,0.7878,4478380000.0
2008-03-28 01:50:00,0.7878,0.7878,0.7877,0.78775,2869500000.0
2008-03-28 01:55:00,0.78775,0.78785,0.7877,0.78775,2319060000.0
2008-03-28 02:00:00,0.78775,0.7879,0.7877,0.78785,688400000.0
2008-03-28 02:05:00,0.78785,0.78785,0.7875,0.7877,1000900001.0
2008-03-28 02:10:00,0.7877,0.7879,0.7877,0.7878,1710880011.0
2008-03-28 02:15:00,0.7878,0.7878,0.787,0.7875,5778800003.0
2008-03-28 02:20:00,0.7875,0.7875,0.7869,0.787,5596200002.0
2008-03-28 02:25:00,0.7869,0.7875,0.7868,0.7874,5408600074.0
2008-03-28 02:30:00,0.7871,0.7874,0.7868,0.7874,7694700358.0
2008-03-28 02:35:00,0.7872,0.7873,0.7869,0.7869,3533800000.0
2008-03-28 02:40:00,0.7869,0.7873,0.7865,0.7868,7276400009.0
2008-03-28 02:45:00,0.7868,0.7869,0.7864,0.7869,6084900026.0
2008-03-28 02:50:00,0.7866,0.78675,0.7863,0.7866,2472520003.0
2008-03-28 02:55:00,0.7868,0.787,0.7864,0.787,2819400006.0
2008-03-28 03:00:00,0.7863,0.78665,0.7862,0.7866,5461199977.0
2008-03-28 03:05:00,0.7866,0.7869,0.78655,0.7867,4580229999.0
2008-03-28 03:10:00,0.787,0.7871,0.787,0.7871,3369799997.0
2008-03-28 03:15:00,0.7871,0.7873,0.787,0.7872,475600004.0
2008-03-28 03:20:00,0.7872,0.7872,0.78695,0.78705,1897300000.0
2008-03-28 03:25:00,0.78705,0.78705,0.7868,0.78705,182000000.0
2008-03-28 03:30:00,0.78705,0.78715,0.78675,0.78715,313100000.0
2008-03-28 03:35:00,0.78715,0.78715,0.7868,0.7868,2819550000.0
2008-03-28 03:40:00,0.7869,0.7872,0.7866,0.7869,7098120013.0
2008-03-28 03:45:00,0.7866,0.7869,0.7866,0.7866,8078899994.0
2008-03-28 03:50:00,0.7868,0.7871,0.7865,0.7865,5390279998.0
2008-03-28 03:55:00,0.7868,0.7868,0.786,0.7861,7339080114.0
2008-03-28 04:00:00,0.786,0.78705,0.786,0.7869,6671040000.0
2008-03-28 04:05:00,0.7869,0.7869,0.7867,0.7868,6505600000.0
2008-03-28 04:10:00,0.7868,0.78695,0.786,0.7861,6385759983.0
2008-03-28 04:15:00,0.786,0.7869,0.7859,0.7859,4130399948.0
2008-03-28 04:20:00,0.7868,0.78685,0.7859,0.7868,4996880001.0
2008-03-28 04:25:00,0.7868,0.7868,0.786,0.7861,4526980014.0
2008-03-28 04:30:00,0.7862,0.7868,0.7861,0.7867,6317880044.0
2008-03-28 04:35:00,0.7866,0.7868,0.7865,0.7868,3624359990.0
2008-03-28 04:40:00,0.7867,0.78675,0.7867,0.7867,4586400001.0
2008-03-28 04:45:00,0.7867,0.7869,0.7866,0.7867,7481700000.0
2008-03-28 04:50:00,0.7868,0.787,0.7865,0.78655,7669180045.0
2008-03-28 04:55:00,0.7865,0.7865,0.786,0.7861,3428700030.0
2008-03-28 05:00:00,0.7861,0.7863,0.786,0.78625,3901179971.0
2008-03-28 05:05:00,0.7865,0.7865,0.7863,0.7863,5862720088.0
2008-03-28 05:10:00,0.7863,0.7864,0.78595,0.78595,5809280020.0
2008-03-28 05:15:00,0.786,0.7867,0.7859,0.7866,5093000020.0
2008-03-28 05:20:00,0.7859,0.7866,0.7859,0.78625,6738099953.0
2008-03-28 05:25:00,0.78625,0.7866,0.7859,0.7866,8161479958.0
2008-03-28 05:30:00,0.7861,0.7867,0.786,0.7867,6682299938.0
2008-03-28 05:35:00,0.7867,0.7868,0.7866,0.7868,4709999991.0
2008-03-28 05:40:00,0.7866,0.78675,0.7865,0.78675,509400000.0
2008-03-28 05:45:00,0.78675,0.78685,0.7865,0.78685,1101300047.0
2008-03-28 05:50:00,0.78685,0.78685,0.78685,0.78685,110100000.0
2008-03-28 05:55:00,0.78685,0.78685,0.7866,0.78685,449100000.0
2008-03-28 06:00:00,0.78685,0.78685,0.7863,0.7863,1322820026.0
2008-03-28 06:05:00,0.7863,0.7863,0.786,0.7862,5758280056.0
2008-03-28 06:10:00,0.7863,0.7865,0.7863,0.7865,791760000.0
2008-03-28 06:15:00,0.7865,0.7867,0.7865,0.7865,767880000.0
2008-03-28 06:20:00,0.7865,0.7866,0.7864,0.7865,229599999.0
2008-03-28 06:25:00,0.7865,0.7866,0.78645,0.7866,602740001.0
2008-03-28 06:30:00,0.7866,0.7866,0.7864,0.7865,271980000.0
2008-03-28 06:35:00,0.7865,0.7867,0.7865,0.7865,189600000.0
2008-03-28 06:40:00,0.7865,0.78655,0.7865,0.7865,301040000.0
2008-03-28 06:45:00,0.7865,0.7872,0.78605,0.7868,1119260000.0
2008-03-28 06:50:00,0.78605,0.7864,0.78605,0.7863,1006960000.0
2008-03-28 06:55:00,0.7863,0.7863,0.7862,0.7862,87360000.0
2008-03-28 07:00:00,0.7862,0.7862,0.7861,0.78615,100600000.0
2008-03-28 07:05:00,0.78615,0.78625,0.786,0.78615,152560000.0
2008-03-28 07:10:00,0.78615,0.7862,0.786,0.786,537620000.0
2008-03-28 07:15:00,0.786,0.7863,0.786,0.7862,130820000.0
2008-03-28 07:20:00,0.7862,0.7862,0.7861,0.7861,155040000.0
2008-03-28 07:25:00,0.7861,0.7861,0.786,0.7861,133840000.0
2008-03-28 07:30:00,0.7861,0.7864,0.7861,0.7863,185040000.0
2008-03-28 07:35:00,0.7863,0.7867,0.7862,0.7863,1371800000.0
2008-03-28 07:40:00,0.7863,0.78655,0.7862,0.78655,5191799999.0
2008-03-28 07:45:00,0.78655,0.7872,0.78655,0.78665,2244370039.0
2008-03-28 07:50:00,0.78665,0.7869,0.78665,0.7867,245440000.0
2008-03-28 07:55:00,0.7867,0.787,0.7867,0.7868,801680000.0
2008-03-28 08:00:00,0.78685,0.7869,0.7865,0.78675,528700000.0
2008-03-28 08:05:00,0.78675,0.7877,0.78675,0.78735,2823140000.0
2008-03-28 08:10:00,0.78735,0.78735,0.787,0.7872,4131600000.0
2008-03-28 08:15:00,0.7872,0.7874,0.7871,0.7874,871100000.0
2008-03-28 08:20:00,0.7874,0.7874,0.7873,0.7873,737600000.0
2008-03-28 08:25:00,0.7873,0.7874,0.7873,0.7874,153880000.0
2008-03-28 08:30:00,0.7874,0.78755,0.78725,0.7875,937860000.0
2008-03-28 08:35:00,0.7875,0.7878,0.7875,0.7876,563160000.0
2008-03-28 08:40:00,0.7876,0.7876,0.7873,0.78735,883520000.0
2008-03-28 08:45:00,0.78735,0.7881,0.78735,0.788,554880000.0
2008-03-28 08:50:00,0.788,0.78875,0.788,0.7881,2168380000.0
2008-03-28 08:55:00,0.7881,0.78825,0.78795,0.78815,1984300001.0
2008-03-28 09:00:00,0.78815,0.7891,0.78815,0.7891,1032920000.0
2008-03-28 09:05:00,0.7891,0.78915,0.7886,0.7891,924920000.0
2008-03-28 09:10:00,0.7891,0.78965,0.7891,0.7895,763700000.0
2008-03-28 09:15:00,0.7895,0.78955,0.7894,0.7895,1030100000.0
2008-03-28 09:20:00,0.7895,0.79,0.78935,0.7894,792600000.0
2008-03-28 09:25:00,0.78945,0.78955,0.78905,0.78905,642800000.0
2008-03-28 09:30:00,0.78905,0.78955,0.7889,0.78925,520500000.0
2008-03-28 09:35:00,0.78925,0.7893,0.7889,0.78905,843200001.0
2008-03-28 09:40:00,0.78905,0.7893,0.7889,0.7891,702580000.0
2008-03-28 09:45:00,0.7891,0.7894,0.7889,0.7892,1551659997.0
2008-03-28 09:50:00,0.7892,0.79,0.7892,0.79,1706000003.0
2008-03-28 09:55:00,0.79,0.79135,0.79,0.7909,1472300002.0
2008-03-28 10:00:00,0.7909,0.79095,0.7896,0.7896,992099998.0
2008-03-28 10:05:00,0.7896,0.79035,0.78955,0.7903,714700000.0
2008-03-28 10:10:00,0.7903,0.7904,0.7895,0.78965,1720810002.0
2008-03-28 10:15:00,0.78965,0.7899,0.78945,0.7896,1840240003.0
2008-03-28 10:20:00,0.7896,0.7897,0.7893,0.7896,3017519998.0
2008-03-28 10:25:00,0.7896,0.7905,0.7896,0.7904,3908979994.0
2008-03-28 10:30:00,0.7904,0.7904,0.7894,0.78955,1476050000.0
2008-03-28 10:35:00,0.78955,0.7896,0.78915,0.78925,1613600001.0
2008-03-28 10:40:00,0.78925,0.7895,0.78925,0.78935,528700000.0
2008-03-28 10:45:00,0.78935,0.7894,0.7889,0.78935,922580001.0
2008-03-28 10:50:00,0.78935,0.79,0.78925,0.78995,575400000.0
2008-03-28 10:55:00,0.78995,0.79,0.7893,0.7893,1613100000.0
2008-03-28 11:00:00,0.7893,0.7898,0.7892,0.7896,326200000.0
2008-03-28 11:05:00,0.7896,0.7897,0.7893,0.7897,250200000.0
2008-03-28 11:10:00,0.7897,0.7898,0.7895,0.7896,202800000.0
2008-03-28 11:15:00,0.7896,0.7902,0.7896,0.78985,1163100000.0
2008-03-28 11:20:00,0.78985,0.79,0.7893,0.7894,1043800000.0
2008-03-28 11:25:00,0.7894,0.7897,0.7889,0.7889,879800000.0
2008-03-28 11:30:00,0.7889,0.7908,0.7886,0.7907,1034200000.0
2008-03-28 11:35:00,0.7908,0.79085,0.79045,0.7906,683000000.0
2008-03-28 11:40:00,0.7906,0.7914,0.7905,0.7908,1177500000.0
2008-03-28 11:45:00,0.7908,0.7908,0.79025,0.7903,870300000.0
2008-03-28 11:50:00,0.7903,0.7903,0.7898,0.78995,584100000.0
2008-03-28 11:55:00,0.78995,0.79065,0.78985,0.7906,536800000.0
2008-03-28 12:00:00,0.7906,0.79155,0.7906,0.79135,557500000.0
2008-03-28 12:05:00,0.79135,0.7916,0.7909,0.7912,977100000.0
2008-03-28 12:10:00,0.7912,0.7913,0.7908,0.7911,779900000.0
2008-03-28 12:15:00,0.7911,0.7913,0.7909,0.7912,935400000.0
2008-03-28 12:20:00,0.7912,0.7913,0.7908,0.7908,1884800000.0
2008-03-28 12:25:00,0.7908,0.7908,0.79065,0.7907,440700000.0
2008-03-28 12:30:00,0.7907,0.7911,0.7905,0.7911,1145400000.0
2008-03-28 12:35:00,0.7911,0.7913,0.791,0.7911,847700000.0
2008-03-28 12:40:00,0.7911,0.7923,0.7911,0.79225,867400000.0
2008-03-28 12:45:00,0.79225,0.79235,0.79195,0.792,896400000.0
2008-03-28 12:50:00,0.792,0.79285,0.792,0.7926,1093500000.0
2008-03-28 12:55:00,0.7926,0.7927,0.7914,0.7914,720000000.0
2008-03-28 13:00:00,0.7914,0.7919,0.7914,0.79175,456800000.0
2008-03-28 13:05:00,0.79175,0.7918,0.79165,0.7917,943750000.0
2008-03-28 13:10:00,0.7917,0.79175,0.79135,0.79145,527425000.0
2008-03-28 13:15:00,0.79145,0.7919,0.79135,0.7918,516190000.0
2008-03-28 13:20:00,0.7918,0.7921,0.7915,0.7918,776000000.0
2008-03-28 13:25:00,0.7918,0.7919,0.79145,0.7915,859100000.0
2008-03-28 13:30:00,0.7915,0.79165,0.7912,0.79125,584200000.0
2008-03-28 13:35:00,0.79125,0.7914,0.79095,0.791,946900000.0
2008-03-28 13:40:00,0.791,0.79105,0.7908,0.7909,781400000.0
2008-03-28 13:45:00,0.7909,0.791,0.7907,0.791,1098800000.0
2008-03-28 13:50:00,0.791,0.7913,0.7907,0.7913,570200000.0
2008-03-28 13:55:00,0.7913,0.79175,0.7913,0.79175,757100000.0
2008-03-28 14:00:00,0.79175,0.79185,0.7912,0.7913,735700000.0
2008-03-28 14:05:00,0.7913,0.7915,0.7911,0.79115,459800000.0
2008-03-28 14:10:00,0.79115,0.7912,0.79095,0.79115,381100000.0
2008-03-28 14:15:00,0.79115,0.7914,0.7911,0.79125,473600000.0
2008-03-28 14:20:00,0.79125,0.79135,0.7908,0.79135,1276800011.0
2008-03-28 14:25:00,0.79135,0.7918,0.7913,0.7914,423200000.0
2008-03-28 14:30:00,0.7914,0.79145,0.79085,0.7911,1098700000.0
2008-03-28 14:35:00,0.7911,0.79175,0.7911,0.7914,674100000.0
2008-03-28 14:40:00,0.7914,0.79145,0.791,0.79115,769100000.0
2008-03-28 14:45:00,0.7911,0.7912,0.7909,0.791,609500000.0
2008-03-28 14:50:00,0.791,0.79135,0.791,0.79125,374000000.0
2008-03-28 14:55:00,0.79125,0.79125,0.7911,0.7912,2505200000.0
2008-03-28 15:00:00,0.7912,0.7912,0.7907,0.7909,1369000000.0
2008-03-28 15:05:00,0.7909,0.7909,0.7906,0.7908,431100000.0
2008-03-28 15:10:00,0.7908,0.791,0.7906,0.79075,675300000.0
2008-03-28 15:15:00,0.7908,0.7908,0.79015,0.79025,610400000.0
2008-03-28 15:20:00,0.79025,0.7904,0.79015,0.7903,957700000.0
2008-03-28 15:25:00,0.7903,0.7903,0.7898,0.7898,790600000.0
2008-03-28 15:30:00,0.7898,0.7899,0.7895,0.78975,429000000.0
2008-03-28 15:35:00,0.78975,0.7902,0.78975,0.7902,293500000.0
2008-03-28 15:40:00,0.7902,0.7902,0.78945,0.7896,738100000.0
2008-03-28 15:45:00,0.7896,0.7898,0.7895,0.7897,445900000.0
2008-03-28 15:50:00,0.7897,0.7903,0.7897,0.79025,686400000.0
2008-03-28 15:55:00,0.79025,0.7905,0.7901,0.7902,494500000.0
2008-03-28 16:00:00,0.7902,0.79035,0.7898,0.79005,1098500000.0
2008-03-28 16:05:00,0.79005,0.7904,0.78995,0.7902,381000000.0
2008-03-28 16:10:00,0.7902,0.79025,0.78995,0.79005,803000000.0
2008-03-28 16:15:00,0.7901,0.7904,0.7899,0.79,630800000.0
2008-03-28 16:20:00,0.7901,0.7903,0.7899,0.79025,432200000.0
2008-03-28 16:25:00,0.79025,0.79025,0.7895,0.7898,356200000.0
2008-03-28 16:30:00,0.7898,0.7898,0.7896,0.7898,516200000.0
2008-03-28 16:35:00,0.7898,0.7902,0.78965,0.79015,469300000.0
2008-03-28 16:40:00,0.79015,0.7907,0.7901,0.79055,458900000.0
2008-03-28 16:45:00,0.79055,0.7906,0.7904,0.7905,470000000.0
2008-03-28 16:50:00,0.7905,0.7906,0.7904,0.7905,410300000.0
2008-03-28 16:55:00,0.7905,0.79095,0.7905,0.7909,532600000.0
2008-03-28 17:00:00,0.7909,0.7917,0.7909,0.79165,490650000.0
2008-03-28 17:05:00,0.79165,0.7917,0.79145,0.7915,464150000.0
2008-03-28 17:10:00,0.7915,0.7917,0.7914,0.7914,448700000.0
2008-03-28 17:15:00,0.7914,0.7915,0.7911,0.7912,653800000.0
2008-03-28 17:20:00,0.7912,0.7914,0.7911,0.7914,569100000.0
2008-03-28 17:25:00,0.7914,0.7915,0.791,0.7911,595360807.0
2008-03-28 17:30:00,0.7911,0.7911,0.7907,0.7908,490600000.0
2008-03-28 17:35:00,0.7908,0.7912,0.7907,0.7911,436400000.0
2008-03-28 17:40:00,0.79115,0.7914,0.7911,0.7912,1239100000.0
2008-03-28 17:45:00,0.7912,0.7922,0.7912,0.792,544800000.0
2008-03-28 17:50:00,0.792,0.79235,0.792,0.7921,533700000.0
2008-03-28 17:55:00,0.7921,0.7926,0.7919,0.79225,419800000.0
2008-03-28 18:00:00,0.79225,0.7923,0.79165,0.79165,405600000.0
2008-03-28 18:05:00,0.79165,0.792,0.7913,0.7914,458200000.0
2008-03-28 18:10:00,0.7914,0.7919,0.7914,0.79165,483800000.0
2008-03-28 18:15:00,0.7917,0.7918,0.7915,0.7915,455000000.0
2008-03-28 18:20:00,0.7915,0.7915,0.791,0.7914,503200000.0
2008-03-28 18:25:00,0.7914,0.7914,0.7912,0.7913,544200000.0
2008-03-28 18:30:00,0.7913,0.79155,0.7913,0.7915,591600000.0
2008-03-28 18:35:00,0.7915,0.7915,0.79115,0.7912,337000000.0
2008-03-28 18:40:00,0.7912,0.7914,0.79115,0.7913,686000000.0
2008-03-28 18:45:00,0.7913,0.7918,0.7911,0.7917,495400000.0
2008-03-28 18:50:00,0.79175,0.7918,0.79115,0.7912,890700000.0
2008-03-28 18:55:00,0.7912,0.7916,0.7911,0.79145,738100000.0
2008-03-28 19:00:00,0.79145,0.7915,0.791,0.7912,916500000.0
2008-03-28 19:05:00,0.7912,0.7915,0.7911,0.79115,328200000.0
2008-03-28 19:10:00,0.79115,0.7913,0.7911,0.79125,1467300000.0
2008-03-28 19:15:00,0.79125,0.7915,0.7912,0.7915,526900000.0
2008-03-28 19:20:00,0.7915,0.7915,0.7912,0.79125,260800000.0
2008-03-28 19:25:00,0.79125,0.7914,0.79125,0.7914,531400000.0
2008-03-28 19:30:00,0.7914,0.7918,0.7914,0.7917,690300000.0
2008-03-28 19:35:00,0.7917,0.7918,0.7916,0.7918,852000000.0
2008-03-28 19:40:00,0.7918,0.7918,0.79125,0.79135,405200000.0
2008-03-28 19:45:00,0.79135,0.79185,0.79135,0.7916,620600000.0
2008-03-28 19:50:00,0.7916,0.7918,0.7915,0.7918,325200000.0
2008-03-28 19:55:00,0.7918,0.7918,0.7916,0.7916,347700000.0
2008-03-28 20:00:00,0.79165,0.7917,0.7913,0.7915,385200000.0
2008-03-28 20:05:00,0.7915,0.7915,0.7914,0.7915,361900000.0
2008-03-28 20:10:00,0.7915,0.7917,0.7915,0.7916,706800000.0
2008-03-28 20:15:00,0.7916,0.7916,0.7915,0.7915,834100000.0
2008-03-28 20:20:00,0.7915,0.79175,0.79145,0.7916,781200000.0
2008-03-28 20:25:00,0.7916,0.7918,0.79155,0.79175,430800000.0
2008-03-28 20:30:00,0.79175,0.79175,0.7914,0.7915,592900000.0
2008-03-28 20:35:00,0.7915,0.7916,0.7914,0.7916,1262900000.0
2008-03-28 20:40:00,0.7916,0.7917,0.7914,0.7915,482800000.0
2008-03-28 20:45:00,0.7915,0.79155,0.7911,0.79115,587100000.0
2008-03-28 20:50:00,0.79115,0.79115,0.79085,0.7909,1200900000.0
2008-03-28 20:55:00,0.7909,0.7913,0.7909,0.79125,723500000.0
2008-03-28 21:00:00,0.7913,0.79155,0.7912,0.7915,580100000.0
2008-03-28 21:05:00,0.7915,0.79155,0.7913,0.7913,581400000.0
2008-03-28 21:10:00,0.7913,0.7915,0.7913,0.7915,611100000.0
2008-03-28 21:15:00,0.7915,0.79245,0.7915,0.7922,775300000.0
2008-03-28 21:20:00,0.7922,0.79265,0.79205,0.79235,758700000.0
2008-03-28 21:25:00,0.79235,0.7925,0.79205,0.7924,1134600000.0
2008-03-28 21:30:00,0.7924,0.79255,0.79225,0.7924,467900000.0
2008-03-28 21:35:00,0.7924,0.7924,0.7922,0.79235,761400000.0
2008-03-28 21:40:00,0.79235,0.7928,0.79235,0.7928,512200000.0
2008-03-28 21:45:00,0.7928,0.7929,0.79255,0.7926,558500000.0
2008-03-28 21:50:00,0.7926,0.79275,0.79245,0.7925,347300000.0
2008-03-28 21:55:00,0.7925,0.7929,0.7925,0.79265,345100000.0
2008-03-28 22:00:00,0.7926,0.7927,0.7925,0.7926,1455500000.0
2008-03-28 22:05:00,0.7926,0.7927,0.79215,0.79225,2792600000.0
2008-03-28 22:10:00,0.79225,0.79235,0.79205,0.7922,1943800000.0
2008-03-28 22:15:00,0.7922,0.7926,0.7921,0.79245,1570300000.0
2008-03-28 22:20:00,0.79245,0.7927,0.7922,0.79225,349500000.0
2008-03-28 22:25:00,0.79225,0.79225,0.79205,0.79215,2766300000.0
2008-03-28 22:30:00,0.79225,0.79235,0.79215,0.7923,5200600000.0
2008-03-28 22:35:00,0.7923,0.7926,0.7923,0.7923,5513659998.0
2008-03-28 22:40:00,0.7922,0.7923,0.7922,0.7922,1721270021.0
2008-03-28 22:45:00,0.7921,0.7923,0.7921,0.7921,4135900001.0
2008-03-28 22:50:00,0.7921,0.7921,0.7919,0.792,5675660000.0
2008-03-28 22:55:00,0.792,0.792,0.7917,0.7917,3468700000.0
2008-03-30 23:00:00,0.79158,0.79177,0.79144,0.79158,6850800023.0
2008-03-30 23:05:00,0.79156,0.7918,0.79127,0.79167,6944800026.0
2008-03-30 23:10:00,0.79155,0.79212,0.79146,0.79194,6636200035.0
2008-03-30 23:15:00,0.79187,0.79212,0.79165,0.79175,7163700021.0
2008-03-30 23:20:00,0.79196,0.79196,0.79161,0.79167,6640700010.0
2008-03-30 23:25:00,0.79162,0.79166,0.7914,0.7916,2253500011.0
2008-03-30 23:30:00,0.7916,0.7918,0.7915,0.7917,3318700000.0
2008-03-30 23:35:00,0.7917,0.7918,0.7917,0.7918,5107200000.0
2008-03-30 23:40:00,0.7918,0.7918,0.7916,0.7917,4140800000.0
2008-03-30 23:45:00,0.7917,0.7918,0.79165,0.7917,4666200000.0
2008-03-30 23:50:00,0.7917,0.7918,0.7916,0.7916,5744700000.0
2008-03-30 23:55:00,0.7916,0.79205,0.7916,0.7919,4052200000.0
2008-03-31 00:00:00,0.7919,0.79195,0.7916,0.7917,6182200000.0
2008-03-31 00:05:00,0.7917,0.792,0.7917,0.7917,3667200000.0
2008-03-31 00:10:00,0.7917,0.79175,0.7916,0.79165,4435700000.0
2008-03-31 00:15:00,0.79165,0.79215,0.79165,0.7918,2701800000.0
2008-03-31 00:20:00,0.7918,0.7924,0.7918,0.7922,3791200000.0
2008-03-31 00:25:00,0.7922,0.7924,0.7921,0.7924,4425400000.0
2008-03-31 00:30:00,0.7924,0.7925,0.792,0.7922,4113300000.0
2008-03-31 00:35:00,0.7922,0.7926,0.7919,0.792,5186200000.0
2008-03-31 00:40:00,0.792,0.7923,0.792,0.79215,4272600000.0
2008-03-31 00:45:00,0.79215,0.7922,0.7916,0.7916,5121400000.0
2008-03-31 00:50:00,0.7916,0.7918,0.7916,0.79165,3123000000.0
2008-03-31 00:55:00,0.79165,0.79185,0.7916,0.7918,3336800000.0
2008-03-31 01:00:00,0.79185,0.79205,0.79155,0.79185,3463900000.0
2008-03-31 01:05:00,0.79185,0.79195,0.79155,0.79155,3267900000.0
2008-03-31 01:10:00,0.79155,0.79155,0.79115,0.79135,3071600000.0
2008-03-31 01:15:00,0.79135,0.79145,0.79115,0.79135,4344800000.0
2008-03-31 01:20:00,0.79135,0.79165,0.79135,0.79155,4408300000.0
2008-03-31 01:25:00,0.79155,0.79155,0.79135,0.79145,4642300027.0
2008-03-31 01:30:00,0.79145,0.79155,0.79135,0.79135,2533300000.0
2008-03-31 01:35:00,0.79135,0.7915,0.79135,0.79145,3647400000.0
2008-03-31 01:40:00,0.79145,0.7915,0.79135,0.79135,1367300000.0
2008-03-31 01:45:00,0.79135,0.79145,0.79135,0.79145,3851100000.0
2008-03-31 01:50:00,0.79145,0.79155,0.79145,0.79145,4183200000.0
2008-03-31 01:55:00,0.79145,0.79145,0.79095,0.79105,2749050000.0
2008-03-31 02:00:00,0.79105,0.79105,0.79075,0.79075,3078050000.0
2008-03-31 02:05:00,0.79075,0.79085,0.79055,0.7908,5741299995.0
2008-03-31 02:10:00,0.7909,0.7909,0.7905,0.7906,5895200000.0
2008-03-31 02:15:00,0.7906,0.7909,0.79045,0.79045,3772097774.0
2008-03-31 02:20:00,0.79045,0.79045,0.79,0.79015,7668799875.0
2008-03-31 02:25:00,0.79035,0.79035,0.79015,0.79015,4738299934.0
2008-03-31 02:30:00,0.79015,0.7902,0.78995,0.7901,7087500056.0
2008-03-31 02:35:00,0.79005,0.79035,0.78995,0.79015,4543100001.0
2008-03-31 02:40:00,0.79015,0.7902,0.79015,0.79015,2435129000.0
2008-03-31 02:45:00,0.79015,0.7902,0.78975,0.78995,4556811028.0
2008-03-31 02:50:00,0.78995,0.79025,0.78965,0.79025,4586599995.0
2008-03-31 02:55:00,0.7902,0.7911,0.79005,0.7909,2911699999.0
2008-03-31 03:00:00,0.7909,0.79095,0.7903,0.7905,1358640000.0
2008-03-31 03:05:00,0.7905,0.7906,0.7902,0.7905,1668699990.0
2008-03-31 03:10:00,0.7905,0.7905,0.7901,0.7903,1867699989.0
2008-03-31 03:15:00,0.7903,0.7906,0.7903,0.7905,3046559999.0
2008-03-31 03:20:00,0.79045,0.7906,0.7904,0.7906,3871700022.0
2008-03-31 03:25:00,0.7907,0.7907,0.7904,0.7904,6022000066.0
2008-03-31 03:30:00,0.7904,0.7905,0.79,0.7901,5302100011.0
2008-03-31 03:35:00,0.7901,0.7906,0.7901,0.7904,7166800163.0
2008-03-31 03:40:00,0.7904,0.7908,0.7903,0.7906,5574800091.0
2008-03-31 03:45:00,0.79055,0.7906,0.79055,0.79055,1492000087.0
2008-03-31 03:50:00,0.79055,0.79095,0.7904,0.7908,8364600029.0
2008-03-31 03:55:00,0.7908,0.7909,0.7907,0.7908,8368699969.0
2008-03-31 04:00:00,0.7909,0.791,0.7907,0.791,4793399896.0
2008-03-31 04:05:00,0.7911,0.7914,0.791,0.7914,4939000090.0
2008-03-31 04:10:00,0.7915,0.79155,0.7914,0.7915,5172600000.0
2008-03-31 04:15:00,0.7915,0.7917,0.7915,0.7916,8071200036.0
2008-03-31 04:20:00,0.7916,0.7917,0.7915,0.79155,5647799960.0
2008-03-31 04:25:00,0.7916,0.7916,0.79135,0.7914,8455200127.0
2008-03-31 04:30:00,0.7914,0.79155,0.7914,0.7914,6683700270.0
2008-03-31 04:35:00,0.7914,0.7917,0.7914,0.7917,6174499997.0
2008-03-31 04:40:00,0.7917,0.7918,0.7917,0.7918,6714900024.0
2008-03-31 04:45:00,0.7918,0.792,0.7917,0.792,5363800061.0
2008-03-31 04:50:00,0.7919,0.79195,0.7916,0.7917,6051200143.0
2008-03-31 04:55:00,0.7917,0.79175,0.7914,0.7916,347100000.0
2008-03-31 05:00:00,0.7916,0.79195,0.79155,0.7916,3343200000.0
2008-03-31 05:05:00,0.7916,0.79175,0.7915,0.7917,435000000.0
2008-03-31 05:10:00,0.7916,0.792,0.7916,0.79175,1060200000.0
2008-03-31 05:15:00,0.79175,0.7922,0.79175,0.7921,676000000.0
2008-03-31 05:20:00,0.7921,0.79215,0.7918,0.7918,1049400000.0
2008-03-31 05:25:00,0.7918,0.792,0.7917,0.7918,4066500111.0
2008-03-31 05:30:00,0.7918,0.7921,0.7918,0.7921,7697799730.0
2008-03-31 05:35:00,0.7922,0.7922,0.79195,0.79215,1447200000.0
2008-03-31 05:40:00,0.79215,0.7922,0.79205,0.79215,3530300000.0
2008-03-31 05:45:00,0.79215,0.7923,0.792,0.7921,1787300000.0
2008-03-31 05:50:00,0.7921,0.7921,0.79195,0.7921,111200000.0
2008-03-31 05:55:00,0.792,0.7921,0.79195,0.792,1576800000.0
2008-03-31 06:00:00,0.792,0.7923,0.792,0.7921,198800000.0
2008-03-31 06:05:00,0.7921,0.7921,0.7917,0.7919,559400000.0
2008-03-31 06:10:00,0.7919,0.7922,0.79175,0.7922,615500000.0
2008-03-31 06:15:00,0.7922,0.79295,0.7922,0.7927,2795299983.0
2008-03-31 06:20:00,0.7927,0.79275,0.7924,0.7925,1730800000.0
2008-03-31 06:25:00,0.7925,0.7927,0.7924,0.7925,1033100000.0
2008-03-31 06:30:00,0.7925,0.7929,0.7925,0.7926,712700000.0
2008-03-31 06:35:00,0.7926,0.7928,0.7925,0.7926,1933700000.0
2008-03-31 06:40:00,0.7926,0.7927,0.7925,0.7926,958900000.0
2008-03-31 06:45:00,0.7926,0.7926,0.7925,0.7926,207300000.0
2008-03-31 06:50:00,0.7926,0.79265,0.7925,0.7926,196500000.0
2008-03-31 06:55:00,0.7926,0.7926,0.79245,0.79245,2309699992.0
2008-03-31 07:00:00,0.79245,0.7925,0.7924,0.79245,3964500001.0
2008-03-31 07:05:00,0.79245,0.7925,0.7922,0.7925,1975900000.0
2008-03-31 07:10:00,0.7925,0.7926,0.7922,0.79225,2092899999.0
2008-03-31 07:15:00,0.7923,0.7923,0.79205,0.7922,6218700342.0
2008-03-31 07:20:00,0.7922,0.7925,0.7922,0.7923,599100000.0
2008-03-31 07:25:00,0.7923,0.7926,0.7921,0.79255,473499999.0
2008-03-31 07:30:00,0.79255,0.79295,0.79255,0.7928,439700000.0
2008-03-31 07:35:00,0.7928,0.7929,0.7927,0.7928,1946800000.0
2008-03-31 07:40:00,0.7928,0.7931,0.7928,0.79285,670800000.0
2008-03-31 07:45:00,0.79285,0.7929,0.7927,0.7928,1129100000.0
2008-03-31 07:50:00,0.7928,0.79315,0.7927,0.793,1736000000.0
2008-03-31 07:55:00,0.793,0.79315,0.7927,0.79275,2048500000.0
2008-03-31 08:00:00,0.79275,0.79275,0.79255,0.79265,504100000.0
2008-03-31 08:05:00,0.79265,0.79275,0.79255,0.79265,521600000.0
2008-03-31 08:10:00,0.79265,0.79315,0.79265,0.79315,642600000.0
2008-03-31 08:15:00,0.79315,0.7933,0.79305,0.7932,751200000.0
2008-03-31 08:20:00,0.7932,0.7932,0.7929,0.7932,538800000.0
2008-03-31 08:25:00,0.7932,0.79325,0.79305,0.7931,314900000.0
2008-03-31 08:30:00,0.7931,0.7935,0.7931,0.7935,1136899994.0
2008-03-31 08:35:00,0.7934,0.7937,0.7933,0.79355,2455800006.0
2008-03-31 08:40:00,0.7935,0.79415,0.7935,0.794,2197299993.0
2008-03-31 08:45:00,0.794,0.7942,0.7938,0.79405,1159899998.0
2008-03-31 08:50:00,0.79405,0.7941,0.7938,0.79385,1158399998.0
2008-03-31 08:55:00,0.79385,0.7943,0.79385,0.7942,348200000.0
2008-03-31 09:00:00,0.7942,0.7944,0.79385,0.7939,813850000.0
2008-03-31 09:05:00,0.7939,0.794,0.7936,0.7938,1192200000.0
2008-03-31 09:10:00,0.7938,0.7941,0.79375,0.794,393300000.0
2008-03-31 09:15:00,0.794,0.7941,0.7938,0.794,450900000.0
2008-03-31 09:20:00,0.794,0.7942,0.79395,0.794,1180000000.0
2008-03-31 09:25:00,0.794,0.79425,0.79395,0.7941,622300000.0
2008-03-31 09:30:00,0.7941,0.79425,0.7939,0.7939,1494900000.0
2008-03-31 09:35:00,0.7939,0.7947,0.7939,0.7946,373400000.0
2008-03-31 09:40:00,0.7946,0.7949,0.7946,0.7947,1833599998.0
2008-03-31 09:45:00,0.7947,0.7948,0.7946,0.7947,2281000000.0
2008-03-31 09:50:00,0.7947,0.7953,0.79465,0.7952,3649000000.0
2008-03-31 09:55:00,0.7952,0.7953,0.79505,0.79525,1212099997.0
2008-03-31 10:00:00,0.7952,0.79575,0.7951,0.7956,368800000.0
2008-03-31 10:05:00,0.7956,0.79575,0.79545,0.7957,1152900002.0
2008-03-31 10:10:00,0.7957,0.79575,0.7956,0.7957,659000000.0
2008-03-31 10:15:00,0.7957,0.79585,0.7956,0.7958,1343699996.0
2008-03-31 10:20:00,0.7958,0.79595,0.79565,0.7958,387399999.0
2008-03-31 10:25:00,0.7958,0.7959,0.7957,0.79585,1174400000.0
2008-03-31 10:30:00,0.79585,0.79595,0.7955,0.79565,632400000.0
2008-03-31 10:35:00,0.79565,0.79575,0.79545,0.79575,476500000.0
2008-03-31 10:40:00,0.79575,0.7961,0.7957,0.79605,422300000.0
2008-03-31 10:45:00,0.79605,0.79635,0.79605,0.7961,735500000.0
2008-03-31 10:50:00,0.7961,0.7964,0.7958,0.79605,890100002.0
2008-03-31 10:55:00,0.79605,0.79645,0.79605,0.79615,366700000.0
2008-03-31 11:00:00,0.79615,0.7967,0.79615,0.79635,912000000.0
2008-03-31 11:05:00,0.79635,0.7965,0.7961,0.7964,1540400032.0
2008-03-31 11:10:00,0.7964,0.7965,0.79615,0.79635,3326200002.0
2008-03-31 11:15:00,0.79635,0.7965,0.7962,0.79625,2611400002.0
2008-03-31 11:20:00,0.7962,0.7964,0.79605,0.79605,4539599995.0
2008-03-31 11:25:00,0.79605,0.7962,0.7959,0.79595,2602500000.0
2008-03-31 11:30:00,0.79595,0.7964,0.79595,0.7963,787500001.0
2008-03-31 11:35:00,0.7963,0.7967,0.79625,0.7966,1316800000.0
2008-03-31 11:40:00,0.7966,0.7967,0.7962,0.7962,1541300000.0
2008-03-31 11:45:00,0.7962,0.7962,0.79555,0.7957,783900000.0
2008-03-31 11:50:00,0.7957,0.79605,0.79565,0.7957,634900000.0
2008-03-31 11:55:00,0.79565,0.7957,0.7953,0.79535,750300000.0
2008-03-31 12:00:00,0.7953,0.7955,0.7952,0.7953,846400000.0
2008-03-31 12:05:00,0.7953,0.7953,0.79455,0.7946,1429400000.0
2008-03-31 12:10:00,0.7946,0.79515,0.7946,0.7951,865100000.0
2008-03-31 12:15:00,0.7951,0.7951,0.79455,0.7949,1878900000.0
2008-03-31 12:20:00,0.7949,0.79515,0.7948,0.79505,938700000.0
2008-03-31 12:25:00,0.79505,0.79515,0.795,0.7951,1938500000.0
2008-03-31 12:30:00,0.7951,0.79515,0.7945,0.7947,578300000.0
2008-03-31 12:35:00,0.7947,0.795,0.79455,0.795,1261800000.0
2008-03-31 12:40:00,0.795,0.795,0.7949,0.795,391700000.0
2008-03-31 12:45:00,0.795,0.79505,0.79465,0.79475,2177800005.0
2008-03-31 12:50:00,0.79475,0.7949,0.79465,0.79475,4901799999.0
2008-03-31 12:55:00,0.79475,0.79535,0.79475,0.79515,1526600000.0
2008-03-31 13:00:00,0.79515,0.79515,0.79495,0.79495,3974600003.0
2008-03-31 13:05:00,0.79495,0.7954,0.7949,0.79535,695900001.0
2008-03-31 13:10:00,0.79535,0.79605,0.79535,0.7958,1607400003.0
2008-03-31 13:15:00,0.7958,0.79585,0.7956,0.79575,1731499997.0
2008-03-31 13:20:00,0.79575,0.79635,0.79575,0.79615,3830400008.0
2008-03-31 13:25:00,0.79615,0.79675,0.7961,0.7965,4013199997.0
2008-03-31 13:30:00,0.7965,0.79685,0.7964,0.79655,1741400010.0
2008-03-31 13:35:00,0.79655,0.7969,0.7965,0.7968,3680600033.0
2008-03-31 13:40:00,0.7968,0.7968,0.7966,0.79665,4907399962.0
2008-03-31 13:45:00,0.79665,0.79725,0.79655,0.79705,5177100003.0
2008-03-31 13:50:00,0.79705,0.79715,0.7966,0.79665,3157899968.0
2008-03-31 13:55:00,0.79665,0.7967,0.79655,0.7966,3234200004.0
2008-03-31 14:00:00,0.7966,0.79665,0.7964,0.79645,2707700008.0
2008-03-31 14:05:00,0.79645,0.7965,0.7961,0.79615,3591800003.0
2008-03-31 14:10:00,0.79615,0.79635,0.7958,0.7958,4546000012.0
2008-03-31 14:15:00,0.7958,0.7963,0.7957,0.79615,3275100020.0
2008-03-31 14:20:00,0.79615,0.79615,0.7959,0.79605,2165499999.0
2008-03-31 14:25:00,0.79605,0.79615,0.79595,0.796,4639100028.0
2008-03-31 14:30:00,0.796,0.7961,0.79595,0.79595,5401400002.0
2008-03-31 14:35:00,0.79595,0.7961,0.7958,0.7958,5233200062.0
2008-03-31 14:40:00,0.7958,0.79595,0.79575,0.79595,5593100017.0
2008-03-31 14:45:00,0.79595,0.796,0.7955,0.7956,7866900081.0
2008-03-31 14:50:00,0.79555,0.7958,0.79555,0.7957,5163800035.0
2008-03-31 14:55:00,0.7957,0.79575,0.79535,0.7955,4251400010.0
2008-03-31 15:00:00,0.7954,0.79555,0.7953,0.7953,2806200039.0
2008-03-31 15:05:00,0.7953,0.79555,0.79525,0.7955,3571600005.0
2008-03-31 15:10:00,0.7955,0.7956,0.7952,0.79525,6666700034.0
2008-03-31 15:15:00,0.79525,0.7953,0.79505,0.79515,3468380007.0
2008-03-31 15:20:00,0.79515,0.7959,0.7951,0.7959,4591800008.0
2008-03-31 15:25:00,0.7958,0.79595,0.7957,0.7958,3847199996.0
2008-03-31 15:30:00,0.7958,0.7959,0.79565,0.7958,7707100000.0
2008-03-31 15:35:00,0.79575,0.7961,0.79565,0.7961,3929199997.0
2008-03-31 15:40:00,0.7961,0.79625,0.79575,0.79575,4747099996.0
2008-03-31 15:45:00,0.79575,0.79615,0.79565,0.7957,4770199989.0
2008-03-31 15:50:00,0.7957,0.7958,0.7955,0.79575,3559500000.0
2008-03-31 15:55:00,0.7958,0.796,0.7953,0.7954,4570300010.0
2008-03-31 16:00:00,0.7954,0.79615,0.7951,0.79595,1632599999.0
2008-03-31 16:05:00,0.79595,0.7961,0.79565,0.79595,3378599996.0
2008-03-31 16:10:00,0.79595,0.79615,0.7958,0.79595,2874499997.0
2008-03-31 16:15:00,0.79595,0.79685,0.79595,0.7968,2908399994.0
2008-03-31 16:20:00,0.79675,0.797,0.79625,0.79675,3600299993.0
2008-03-31 16:25:00,0.79675,0.797,0.79665,0.7969,5010776992.0
2008-03-31 16:30:00,0.7969,0.7971,0.79685,0.797,2278199993.0
2008-03-31 16:35:00,0.797,0.79705,0.79655,0.79675,2814799996.0
2008-03-31 16:40:00,0.79675,0.7968,0.79655,0.79665,3846999989.0
2008-03-31 16:45:00,0.79665,0.79705,0.79665,0.797,2751699999.0
2008-03-31 16:50:00,0.797,0.79815,0.797,0.79805,2662899993.0
2008-03-31 16:55:00,0.79805,0.7981,0.79665,0.79725,5442099977.0
2008-03-31 17:00:00,0.79725,0.79725,0.79625,0.7965,4799999986.0
2008-03-31 17:05:00,0.7964,0.7967,0.79615,0.7966,5750299982.0
2008-03-31 17:10:00,0.7967,0.79685,0.79625,0.7968,6195299996.0
2008-03-31 17:15:00,0.7968,0.79715,0.79665,0.79695,4222700004.0
2008-03-31 17:20:00,0.79695,0.79735,0.79695,0.79705,8404199994.0
2008-03-31 17:25:00,0.79705,0.79705,0.7965,0.7966,4835599999.0
2008-03-31 17:30:00,0.7965,0.7966,0.7956,0.79565,5772499996.0
2008-03-31 17:35:00,0.7957,0.79575,0.7954,0.7957,6515399953.0
2008-03-31 17:40:00,0.79605,0.7962,0.79585,0.7961,7239599986.0
2008-03-31 17:45:00,0.79605,0.79605,0.79555,0.79555,4538699993.0
2008-03-31 17:50:00,0.79555,0.7957,0.79515,0.79555,4541999984.0
2008-03-31 17:55:00,0.79555,0.79605,0.79555,0.7959,5492999974.0
2008-03-31 18:00:00,0.7959,0.79625,0.7957,0.7962,2658100001.0
2008-03-31 18:05:00,0.7962,0.7963,0.7957,0.7957,1810300000.0
2008-03-31 18:10:00,0.7957,0.7959,0.7956,0.79565,1190500001.0
2008-03-31 18:15:00,0.79565,0.7957,0.79515,0.7956,1205900000.0
2008-03-31 18:20:00,0.7956,0.7959,0.79555,0.79585,763600000.0
2008-03-31 18:25:00,0.79585,0.79595,0.79565,0.7959,716000000.0
2008-03-31 18:30:00,0.7959,0.7961,0.7957,0.79605,930400000.0
2008-03-31 18:35:00,0.79605,0.7962,0.79575,0.79575,1128600000.0
2008-03-31 18:40:00,0.79575,0.7959,0.79555,0.7957,983000000.0
2008-03-31 18:45:00,0.7957,0.79585,0.7956,0.79565,1825500000.0
2008-03-31 18:50:00,0.79565,0.79575,0.7955,0.7956,1871200000.0
2008-03-31 18:55:00,0.7956,0.7962,0.7955,0.7957,714700004.0
2008-03-31 19:00:00,0.7957,0.796,0.7955,0.79585,798000000.0
2008-03-31 19:05:00,0.79585,0.796,0.7956,0.79585,1622700001.0
2008-03-31 19:10:00,0.79585,0.79615,0.7958,0.79595,1662500000.0
2008-03-31 19:15:00,0.79595,0.79615,0.79595,0.7961,875400000.0
2008-03-31 19:20:00,0.7961,0.79625,0.796,0.796,998700000.0
2008-03-31 19:25:00,0.796,0.79605,0.7956,0.79565,1812600011.0
2008-03-31 19:30:00,0.79565,0.79575,0.79545,0.7956,1066300000.0
2008-03-31 19:35:00,0.7956,0.79575,0.7955,0.7957,812700000.0
2008-03-31 19:40:00,0.7957,0.7958,0.7956,0.7957,833000000.0
2008-03-31 19:45:00,0.7957,0.7961,0.7957,0.7961,1284000000.0
2008-03-31 19:50:00,0.7961,0.7961,0.79595,0.79605,1141799998.0
2008-03-31 19:55:00,0.79605,0.79605,0.79555,0.7957,1440400000.0
2008-03-31 20:00:00,0.7957,0.7958,0.79535,0.7955,1739099999.0
2008-03-31 20:05:00,0.79555,0.79555,0.79505,0.7951,1216200000.0
2008-03-31 20:10:00,0.7951,0.7954,0.7951,0.7954,826700000.0
2008-03-31 20:15:00,0.7954,0.79545,0.79525,0.79525,628600000.0
2008-03-31 20:20:00,0.79525,0.79545,0.79525,0.79535,450300000.0
2008-03-31 20:25:00,0.79535,0.7954,0.795,0.79535,667200000.0
2008-03-31 20:30:00,0.79535,0.7954,0.7951,0.7951,2109300001.0
2008-03-31 20:35:00,0.7951,0.79525,0.79505,0.79515,2412800000.0
2008-03-31 20:40:00,0.79515,0.7954,0.79515,0.79525,1953600001.0
2008-03-31 20:45:00,0.79525,0.79535,0.79515,0.79515,2809599966.0
2008-03-31 20:50:00,0.79515,0.79555,0.7951,0.79545,2014900000.0
2008-03-31 20:55:00,0.79545,0.79585,0.7953,0.79585,2320500000.0
2008-03-31 21:00:00,0.79585,0.79585,0.7954,0.79545,2276700000.0
2008-03-31 21:05:00,0.79545,0.79585,0.79545,0.79585,3212400000.0
2008-03-31 21:10:00,0.79585,0.7959,0.7958,0.79585,2352300000.0
2008-03-31 21:15:00,0.79585,0.7959,0.79575,0.7958,1966100000.0
2008-03-31 21:20:00,0.7958,0.79595,0.7958,0.7959,1926100000.0
2008-03-31 21:25:00,0.7959,0.7959,0.79565,0.7957,2550300000.0
2008-03-31 21:30:00,0.7957,0.79635,0.7957,0.79635,2715500000.0
2008-03-31 21:35:00,0.79635,0.7964,0.79595,0.79595,2478100000.0
2008-03-31 21:40:00,0.79595,0.796,0.79545,0.79575,1008500000.0
2008-03-31 21:45:00,0.79575,0.79585,0.79555,0.79575,1418900000.0
2008-03-31 21:50:00,0.79575,0.79595,0.7956,0.7958,539700000.0
2008-03-31 21:55:00,0.7958,0.7958,0.79545,0.79545,634000000.0
2008-03-31 22:00:00,0.79545,0.7956,0.7953,0.7953,358400000.0
2008-03-31 22:05:00,0.7953,0.7953,0.7952,0.7953,372200000.0
2008-03-31 22:10:00,0.7953,0.7953,0.7952,0.7952,314800000.0
2008-03-31 22:15:00,0.7952,0.7953,0.7951,0.7953,409600000.0
2008-03-31 22:20:00,0.7953,0.79535,0.7953,0.7953,448800000.0
2008-03-31 22:25:00,0.7953,0.7956,0.7953,0.79555,1377200000.0
2008-03-31 22:30:00,0.79555,0.79575,0.79555,0.7956,1347700000.0
2008-03-31 22:35:00,0.7956,0.79565,0.79545,0.7955,2240100000.0
2008-03-31 22:40:00,0.7955,0.7955,0.7953,0.7954,3759199999.0
2008-03-31 22:45:00,0.7953,0.7954,0.7953,0.7953,7203799972.0
2008-03-31 22:50:00,0.7954,0.79565,0.7953,0.7954,4886100000.0
2008-03-31 22:55:00,0.7954,0.7958,0.7954,0.7957,6051300000.0
2008-03-31 23:00:00,0.7957,0.79575,0.79555,0.79555,2875900000.0
2008-03-31 23:05:00,0.79555,0.79575,0.79555,0.79575,429600000.0
2008-03-31 23:10:00,0.79575,0.79575,0.79555,0.7956,682000000.0
2008-03-31 23:15:00,0.7956,0.7957,0.79535,0.7954,5026100190.0
2008-03-31 23:20:00,0.7954,0.79545,0.7952,0.7953,1254400000.0
2008-03-31 23:25:00,0.7953,0.7955,0.7952,0.7953,1500200000.0
2008-03-31 23:30:00,0.7953,0.7954,0.7952,0.7952,586200000.0
2008-03-31 23:35:00,0.7952,0.7953,0.79505,0.79505,2185400000.0
2008-03-31 23:40:00,0.79505,0.7951,0.79495,0.79495,2830200000.0
2008-03-31 23:45:00,0.79495,0.79505,0.79475,0.7948,1714500000.0
2008-03-31 23:50:00,0.7948,0.7949,0.79465,0.79475,6706100000.0
2008-03-31 23:55:00,0.79475,0.79495,0.79465,0.7947,4387000000.0
2008-04-01 00:00:00,0.7947,0.79525,0.79465,0.79495,5868199997.0
2008-04-01 00:05:00,0.79495,0.7951,0.79465,0.7947,6588899999.0
2008-04-01 00:10:00,0.7947,0.79485,0.79465,0.79475,6559399952.0
2008-04-01 00:15:00,0.79475,0.79475,0.79415,0.7943,4942500001.0
2008-04-01 00:20:00,0.7943,0.79455,0.7943,0.79455,1784800000.0
2008-04-01 00:25:00,0.79455,0.79465,0.7945,0.79455,738600000.0
2008-04-01 00:30:00,0.79455,0.79455,0.79445,0.79445,7692800000.0
2008-04-01 00:35:00,0.79445,0.79455,0.79445,0.79445,1866100000.0
2008-04-01 00:40:00,0.79445,0.79455,0.79435,0.79435,2507800000.0
2008-04-01 00:45:00,0.79435,0.79435,0.7942,0.7942,5739600000.0
2008-04-01 00:50:00,0.7942,0.7943,0.794,0.794,2853700000.0
2008-04-01 00:55:00,0.794,0.79425,0.794,0.79415,1913600000.0
2008-04-01 01:00:00,0.79415,0.79465,0.79415,0.79445,1026200000.0
2008-04-01 01:05:00,0.79445,0.7945,0.7942,0.7945,2036800000.0
2008-04-01 01:10:00,0.7945,0.7945,0.79435,0.7945,760000000.0
2008-04-01 01:15:00,0.7945,0.79455,0.7945,0.79455,105500000.0
2008-04-01 01:20:00,0.79455,0.79455,0.79455,0.79455,108600000.0
2008-04-01 01:25:00,0.79455,0.7946,0.7944,0.7946,213000000.0
2008-04-01 01:30:00,0.7946,0.7946,0.7946,0.7946,211000000.0
2008-04-01 01:35:00,0.7946,0.7947,0.7946,0.7947,287200000.0
2008-04-01 01:40:00,0.7947,0.7947,0.79445,0.79455,474300000.0
2008-04-01 01:45:00,0.79455,0.79465,0.79455,0.79465,104500000.0
2008-04-01 01:50:00,0.79465,0.79475,0.79425,0.79445,4199599998.0
2008-04-01 01:55:00,0.79445,0.7946,0.79435,0.79455,5319800000.0
2008-04-01 02:00:00,0.79455,0.79485,0.7945,0.79485,5106300000.0
2008-04-01 02:05:00,0.79485,0.79505,0.7948,0.7949,5100199992.0
2008-04-01 02:10:00,0.795,0.7952,0.7948,0.79485,7283200023.0
2008-04-01 02:15:00,0.79485,0.79485,0.79425,0.79455,7027749967.0
2008-04-01 02:20:00,0.79455,0.795,0.79455,0.79495,1067600000.0
2008-04-01 02:25:00,0.79495,0.79515,0.7949,0.795,3385199982.0
2008-04-01 02:30:00,0.795,0.7951,0.79495,0.79495,2996400000.0
2008-04-01 02:35:00,0.79495,0.7951,0.79495,0.7951,259100000.0
2008-04-01 02:40:00,0.7951,0.7952,0.7951,0.7952,381300000.0
2008-04-01 02:45:00,0.7952,0.7954,0.79505,0.7953,1112700000.0
2008-04-01 02:50:00,0.7953,0.79555,0.79525,0.79535,328100000.0
2008-04-01 02:55:00,0.79535,0.79565,0.79525,0.79565,5464300069.0
2008-04-01 03:00:00,0.79565,0.79565,0.7953,0.7954,2672500000.0
2008-04-01 03:05:00,0.7954,0.79565,0.7953,0.7954,1920900000.0
2008-04-01 03:10:00,0.7954,0.7955,0.7951,0.79525,2092300002.0
2008-04-01 03:15:00,0.79525,0.7953,0.79495,0.795,2169100000.0
2008-04-01 03:20:00,0.795,0.79535,0.795,0.79535,3340100002.0
2008-04-01 03:25:00,0.79535,0.79575,0.79535,0.79575,179900000.0
2008-04-01 03:30:00,0.79575,0.79575,0.79525,0.7956,4919199969.0
2008-04-01 03:35:00,0.7956,0.79575,0.79555,0.79565,3527400000.0
2008-04-01 03:40:00,0.79565,0.7958,0.79545,0.79555,3690200000.0
2008-04-01 03:45:00,0.79555,0.79565,0.79545,0.79565,1005200000.0
2008-04-01 03:50:00,0.79565,0.79565,0.79565,0.79565,106600000.0
2008-04-01 03:55:00,0.79565,0.79565,0.7953,0.79535,5754000023.0
2008-04-01 04:00:00,0.79535,0.7954,0.79535,0.7954,5209100000.0
2008-04-01 04:05:00,0.7954,0.79565,0.79535,0.79535,1610100000.0
2008-04-01 04:10:00,0.7953,0.7954,0.79515,0.79515,1309199968.0
2008-04-01 04:15:00,0.79515,0.7953,0.79515,0.7953,450699990.0
2008-04-01 04:20:00,0.7953,0.7954,0.79515,0.79515,1584100000.0
2008-04-01 04:25:00,0.79515,0.7953,0.79515,0.7952,2493100002.0
2008-04-01 04:30:00,0.7952,0.79525,0.7952,0.79525,170000000.0
2008-04-01 04:35:00,0.79525,0.79525,0.79505,0.79505,109500000.0
2008-04-01 04:40:00,0.79505,0.79515,0.79505,0.79515,114800000.0
2008-04-01 04:45:00,0.79515,0.79535,0.79515,0.79535,106400000.0
2008-04-01 04:50:00,0.79535,0.79535,0.79535,0.79535,107900000.0
2008-04-01 04:55:00,0.79535,0.79535,0.7951,0.79515,369200000.0
2008-04-01 05:00:00,0.79515,0.79525,0.795,0.7952,1128200000.0
2008-04-01 05:05:00,0.7951,0.7952,0.7951,0.7952,1935400000.0
2008-04-01 05:10:00,0.79505,0.79515,0.79495,0.79515,5892100005.0
2008-04-01 05:15:00,0.79515,0.7954,0.79515,0.7954,2479100000.0
2008-04-01 05:20:00,0.7954,0.7954,0.79505,0.7952,5752599996.0
2008-04-01 05:25:00,0.7951,0.7952,0.79505,0.79515,3682800000.0
2008-04-01 05:30:00,0.79515,0.7953,0.795,0.7953,382300000.0
2008-04-01 05:35:00,0.7953,0.7954,0.7953,0.7954,104200000.0
2008-04-01 05:40:00,0.7954,0.7955,0.7954,0.7955,169400000.0
2008-04-01 05:45:00,0.7955,0.79555,0.79525,0.79535,4936900000.0
2008-04-01 05:50:00,0.79535,0.7954,0.79525,0.7953,5955599976.0
2008-04-01 05:55:00,0.7953,0.79545,0.7952,0.79525,4392599998.0
2008-04-01 06:00:00,0.79525,0.79545,0.79525,0.79535,3720100000.0
2008-04-01 06:05:00,0.79535,0.79545,0.79535,0.79545,148800000.0
2008-04-01 06:10:00,0.79545,0.79555,0.79545,0.79555,110100000.0
2008-04-01 06:15:00,0.79555,0.79555,0.79555,0.79555,182700000.0
2008-04-01 06:20:00,0.79555,0.79555,0.7953,0.7955,3098400000.0
2008-04-01 06:25:00,0.7954,0.7954,0.795,0.7952,4126900001.0
2008-04-01 06:30:00,0.7952,0.7954,0.79505,0.79525,2473700001.0
2008-04-01 06:35:00,0.79525,0.7954,0.79505,0.7954,2949999949.0
2008-04-01 06:40:00,0.7954,0.7954,0.79505,0.7952,1243900018.0
2008-04-01 06:45:00,0.7953,0.7954,0.7951,0.7952,4463000000.0
2008-04-01 06:50:00,0.7953,0.7953,0.7951,0.7951,6343200000.0
2008-04-01 06:55:00,0.7953,0.7953,0.79505,0.79505,4657100000.0
2008-04-01 07:00:00,0.79505,0.79505,0.7946,0.79475,8090199980.0
2008-04-01 07:05:00,0.79475,0.79485,0.79445,0.7945,6104099948.0
2008-04-01 07:10:00,0.7945,0.79455,0.794,0.7941,3841899945.0
2008-04-01 07:15:00,0.7941,0.7943,0.7936,0.79365,7600299861.0
2008-04-01 07:20:00,0.79365,0.79385,0.7935,0.79355,4640999990.0
2008-04-01 07:25:00,0.79355,0.79405,0.7935,0.79395,3161500000.0
2008-04-01 07:30:00,0.79395,0.79475,0.79375,0.79455,2159500000.0
2008-04-01 07:35:00,0.79455,0.7948,0.7942,0.7948,1902000000.0
2008-04-01 07:40:00,0.79485,0.79495,0.79435,0.79465,1434700000.0
2008-04-01 07:45:00,0.79465,0.79485,0.7944,0.79485,1720600000.0
2008-04-01 07:50:00,0.79485,0.7949,0.79455,0.79475,2603400000.0
2008-04-01 07:55:00,0.79475,0.7953,0.79475,0.79505,1871800001.0
2008-04-01 08:00:00,0.79505,0.7951,0.79455,0.7947,2761000000.0
2008-04-01 08:05:00,0.7947,0.79485,0.79435,0.7945,1605900000.0
2008-04-01 08:10:00,0.7945,0.79465,0.7944,0.7946,1255600000.0
2008-04-01 08:15:00,0.7946,0.7946,0.79415,0.7942,2145100000.0
2008-04-01 08:20:00,0.7942,0.7942,0.79235,0.79235,2500999997.0
2008-04-01 08:25:00,0.7924,0.7929,0.7924,0.7929,1275400000.0
2008-04-01 08:30:00,0.79285,0.7931,0.7925,0.79265,1294273000.0
2008-04-01 08:35:00,0.79265,0.7928,0.7922,0.79245,1281700000.0
2008-04-01 08:40:00,0.79245,0.79255,0.79215,0.7922,2377500000.0
2008-04-01 08:45:00,0.7922,0.7925,0.792,0.7924,2536600001.0
2008-04-01 08:50:00,0.7924,0.7927,0.7923,0.7923,3929300014.0
2008-04-01 08:55:00,0.7923,0.7927,0.79205,0.79245,3238799978.0
2008-04-01 09:00:00,0.79245,0.79305,0.79225,0.7927,1679899995.0
2008-04-01 09:05:00,0.7927,0.7932,0.79265,0.7931,1796299992.0
2008-04-01 09:10:00,0.7931,0.79345,0.79305,0.7931,2232199998.0
2008-04-01 09:15:00,0.7931,0.7931,0.79275,0.7929,2792299985.0
2008-04-01 09:20:00,0.7929,0.7933,0.79285,0.7931,1558300000.0
2008-04-01 09:25:00,0.7931,0.79315,0.7929,0.79305,1787399995.0
2008-04-01 09:30:00,0.79305,0.7932,0.79285,0.7931,3497899982.0
2008-04-01 09:35:00,0.7931,0.7934,0.7931,0.7933,1847099992.0
2008-04-01 09:40:00,0.79325,0.7933,0.7924,0.7931,2599199988.0
2008-04-01 09:45:00,0.7931,0.79355,0.793,0.7932,2917899990.0
2008-04-01 09:50:00,0.7932,0.79365,0.7932,0.79335,2918599984.0
2008-04-01 09:55:00,0.79335,0.7939,0.79335,0.7937,5084699982.0
2008-04-01 10:00:00,0.7937,0.7937,0.79345,0.79355,2558700001.0
2008-04-01 10:05:00,0.7935,0.7935,0.79315,0.79315,6963300002.0
2008-04-01 10:10:00,0.79315,0.7936,0.79295,0.7936,3304999978.0
2008-04-01 10:15:00,0.7936,0.7937,0.79325,0.79325,941799998.0
2008-04-01 10:20:00,0.79325,0.79335,0.7931,0.7931,2327000000.0
2008-04-01 10:25:00,0.7931,0.7931,0.79255,0.79255,5240199999.0
2008-04-01 10:30:00,0.79255,0.79335,0.79245,0.79305,2717299988.0
2008-04-01 10:35:00,0.793,0.79315,0.79235,0.7925,3494199992.0
2008-04-01 10:40:00,0.7925,0.79255,0.7923,0.7923,3973800001.0
2008-04-01 10:45:00,0.7923,0.7926,0.79215,0.79255,3271899994.0
2008-04-01 10:50:00,0.79255,0.79295,0.7925,0.79285,1783500000.0
2008-04-01 10:55:00,0.79285,0.7929,0.7926,0.79265,3509400000.0
2008-04-01 11:00:00,0.79265,0.79275,0.79245,0.79265,2040299974.0
2008-04-01 11:05:00,0.79265,0.79305,0.7926,0.79275,3948499991.0
2008-04-01 11:10:00,0.79275,0.7931,0.79275,0.793,5400000013.0
2008-04-01 11:15:00,0.793,0.7933,0.793,0.79325,5651000000.0
2008-04-01 11:20:00,0.79325,0.7933,0.79305,0.79315,6584599987.0
2008-04-01 11:25:00,0.79315,0.79335,0.79305,0.7933,3765199981.0
2008-04-01 11:30:00,0.7933,0.79335,0.7929,0.79305,4143599953.0
2008-04-01 11:35:00,0.79305,0.79305,0.7925,0.7927,5058999970.0
2008-04-01 11:40:00,0.7927,0.7928,0.7925,0.7925,1814900000.0
2008-04-01 11:45:00,0.7925,0.79345,0.79245,0.7932,2070899997.0
2008-04-01 11:50:00,0.7932,0.7934,0.79245,0.7926,1303299997.0
2008-04-01 11:55:00,0.7926,0.7926,0.7912,0.7914,1570899997.0
2008-04-01 12:00:00,0.7914,0.79185,0.7913,0.7916,894100000.0
2008-04-01 12:05:00,0.7916,0.79165,0.7912,0.7914,2905900000.0
2008-04-01 12:10:00,0.7914,0.7915,0.7907,0.7908,1901699990.0
2008-04-01 12:15:00,0.7908,0.7909,0.7901,0.79025,1250300000.0
2008-04-01 12:20:00,0.79025,0.79035,0.78985,0.78995,1192300000.0
2008-04-01 12:25:00,0.78995,0.7904,0.78995,0.79015,2133499977.0
2008-04-01 12:30:00,0.79015,0.79015,0.7898,0.79,1117200000.0
2008-04-01 12:35:00,0.79,0.79005,0.78985,0.7899,779200000.0
2008-04-01 12:40:00,0.7899,0.7901,0.78985,0.78995,783700000.0
2008-04-01 12:45:00,0.78995,0.79005,0.7894,0.7894,840800000.0
2008-04-01 12:50:00,0.7894,0.7894,0.78865,0.7888,2002799997.0
2008-04-01 12:55:00,0.7888,0.78905,0.7886,0.78905,3446299994.0
2008-04-01 13:00:00,0.78905,0.78905,0.78795,0.78815,2740499993.0
2008-04-01 13:05:00,0.78815,0.7886,0.788,0.7886,3811099997.0
2008-04-01 13:10:00,0.7886,0.7889,0.7884,0.7889,1796899982.0
2008-04-01 13:15:00,0.7889,0.78895,0.78835,0.78865,2402799985.0
2008-04-01 13:20:00,0.78865,0.7889,0.78855,0.78875,1697499995.0
2008-04-01 13:25:00,0.78875,0.7891,0.7887,0.7891,2016099996.0
2008-04-01 13:30:00,0.7891,0.7893,0.78905,0.78925,5490399991.0
2008-04-01 13:35:00,0.78925,0.78955,0.7892,0.78955,3425199999.0
2008-04-01 13:40:00,0.78955,0.78965,0.78945,0.7895,4717399998.0
2008-04-01 13:45:00,0.7895,0.78955,0.78945,0.78945,3258999991.0
2008-04-01 13:50:00,0.78945,0.7895,0.7887,0.78885,4333199988.0
2008-04-01 13:55:00,0.789,0.7896,0.7889,0.7895,1836650000.0
2008-04-01 14:00:00,0.78945,0.78955,0.78895,0.78905,5600699936.0
2008-04-01 14:05:00,0.78905,0.78905,0.78825,0.78835,2682300000.0
2008-04-01 14:10:00,0.7883,0.7892,0.7877,0.7888,2793799997.0
2008-04-01 14:15:00,0.7888,0.78905,0.7885,0.7886,2230699999.0
2008-04-01 14:20:00,0.7886,0.789,0.78855,0.78895,3898999999.0
2008-04-01 14:25:00,0.78895,0.78905,0.7887,0.78875,4783700000.0
2008-04-01 14:30:00,0.78875,0.78915,0.78875,0.7891,4024299988.0
2008-04-01 14:35:00,0.7891,0.78925,0.78865,0.78865,2922399952.0
2008-04-01 14:40:00,0.78865,0.7888,0.78855,0.7888,2801099967.0
2008-04-01 14:45:00,0.7888,0.7889,0.78845,0.78855,4863399933.0
2008-04-01 14:50:00,0.78855,0.78875,0.7885,0.78875,2202399985.0
2008-04-01 14:55:00,0.7887,0.7888,0.788,0.7883,2839200000.0
2008-04-01 15:00:00,0.7883,0.7887,0.7883,0.78855,1552100001.0
2008-04-01 15:05:00,0.78855,0.78935,0.78845,0.7891,702800000.0
2008-04-01 15:10:00,0.7891,0.7894,0.7887,0.7888,582400000.0
2008-04-01 15:15:00,0.7888,0.7889,0.7886,0.7888,625500000.0
2008-04-01 15:20:00,0.7888,0.7889,0.78835,0.7885,598100000.0
2008-04-01 15:25:00,0.7885,0.78855,0.7878,0.788,1172600001.0
2008-04-01 15:30:00,0.788,0.7883,0.7879,0.7883,965000000.0
2008-04-01 15:35:00,0.7883,0.7885,0.78795,0.7882,669700001.0
2008-04-01 15:40:00,0.7882,0.7883,0.7876,0.7879,1430800001.0
2008-04-01 15:45:00,0.7879,0.7882,0.78775,0.7881,922600001.0
2008-04-01 15:50:00,0.7881,0.7884,0.78795,0.78805,794600000.0
2008-04-01 15:55:00,0.78805,0.7883,0.788,0.78825,847900000.0
2008-04-01 16:00:00,0.78825,0.78825,0.7872,0.7879,1682699999.0
2008-04-01 16:05:00,0.7879,0.788,0.78715,0.78775,2032200007.0
2008-04-01 16:10:00,0.78775,0.78875,0.78765,0.7887,1961300006.0
2008-04-01 16:15:00,0.78865,0.7887,0.78795,0.788,929650003.0
2008-04-01 16:20:00,0.788,0.7883,0.7875,0.7883,1163500002.0
2008-04-01 16:25:00,0.7883,0.78875,0.78805,0.7887,689000000.0
2008-04-01 16:30:00,0.7887,0.7888,0.7884,0.7885,1003099999.0
2008-04-01 16:35:00,0.7885,0.78885,0.78835,0.7886,761600000.0
2008-04-01 16:40:00,0.7886,0.78895,0.7883,0.7885,940100000.0
2008-04-01 16:45:00,0.7885,0.7888,0.7884,0.78875,952800000.0
2008-04-01 16:50:00,0.78875,0.7891,0.7886,0.7888,807200001.0
2008-04-01 16:55:00,0.7888,0.78945,0.78875,0.7894,806500000.0
2008-04-01 17:00:00,0.7894,0.7901,0.78935,0.79,1019200000.0
2008-04-01 17:05:00,0.79,0.79005,0.78965,0.7897,1093900000.0
2008-04-01 17:10:00,0.7897,0.7898,0.7891,0.7892,607900000.0
2008-04-01 17:15:00,0.7892,0.7899,0.7892,0.7898,574600000.0
2008-04-01 17:20:00,0.7898,0.78985,0.7894,0.7894,649700000.0
2008-04-01 17:25:00,0.7894,0.7896,0.7892,0.7895,859900000.0
2008-04-01 17:30:00,0.7895,0.7895,0.7892,0.7892,529100001.0
2008-04-01 17:35:00,0.7892,0.7894,0.7892,0.7894,342500000.0
2008-04-01 17:40:00,0.7894,0.7894,0.789,0.7892,549100000.0
2008-04-01 17:45:00,0.7892,0.7894,0.7892,0.7893,1593000000.0
2008-04-01 17:50:00,0.7893,0.7894,0.7892,0.7893,1018900000.0
2008-04-01 17:55:00,0.7893,0.78965,0.78925,0.78965,421600001.0
2008-04-01 18:00:00,0.7897,0.7899,0.78965,0.7899,363600000.0
2008-04-01 18:05:00,0.7899,0.79,0.7891,0.7891,1026400000.0
2008-04-01 18:10:00,0.7891,0.7892,0.789,0.78905,1672000000.0
2008-04-01 18:15:00,0.78905,0.78905,0.7878,0.78795,3192100000.0
2008-04-01 18:20:00,0.78795,0.7884,0.78795,0.78835,1456600000.0
2008-04-01 18:25:00,0.78835,0.78875,0.7883,0.7887,645000000.0
2008-04-01 18:30:00,0.7887,0.78895,0.7886,0.7889,1504400000.0
2008-04-01 18:35:00,0.7889,0.7891,0.7888,0.7889,801800000.0
2008-04-01 18:40:00,0.7889,0.7891,0.78885,0.789,542700000.0
2008-04-01 18:45:00,0.789,0.78915,0.7889,0.78905,760200000.0
2008-04-01 18:50:00,0.78905,0.78925,0.78905,0.78925,1724000000.0
2008-04-01 18:55:00,0.78925,0.7894,0.7891,0.7894,1645400000.0
2008-04-01 19:00:00,0.7894,0.78995,0.7894,0.7897,357500000.0
2008-04-01 19:05:00,0.7897,0.7898,0.7896,0.7897,623900000.0
2008-04-01 19:10:00,0.7897,0.7897,0.78945,0.78945,607400000.0
2008-04-01 19:15:00,0.78945,0.78945,0.7892,0.7893,409900000.0
2008-04-01 19:20:00,0.7893,0.7896,0.7892,0.7896,691100000.0
2008-04-01 19:25:00,0.7896,0.7897,0.7893,0.7893,1397700000.0
2008-04-01 19:30:00,0.7893,0.7893,0.78905,0.7892,516400000.0
2008-04-01 19:35:00,0.7892,0.78955,0.7891,0.7895,396200000.0
2008-04-01 19:40:00,0.7895,0.78975,0.7893,0.78975,310600000.0
2008-04-01 19:45:00,0.78975,0.78985,0.78935,0.78945,288900000.0
2008-04-01 19:50:00,0.78945,0.78955,0.7893,0.7894,254600000.0
2008-04-01 19:55:00,0.7894,0.78955,0.78925,0.78955,284800000.0
2008-04-01 20:00:00,0.78955,0.78985,0.7895,0.7897,272600000.0
2008-04-01 20:05:00,0.7897,0.7898,0.78965,0.7897,353000000.0
2008-04-01 20:10:00,0.7897,0.7897,0.78955,0.7896,437200000.0
2008-04-01 20:15:00,0.7896,0.7896,0.7894,0.7894,812100000.0
2008-04-01 20:20:00,0.7894,0.7896,0.7893,0.7895,891600000.0
2008-04-01 20:25:00,0.7895,0.7896,0.7894,0.7894,1127800000.0
2008-04-01 20:30:00,0.7894,0.7895,0.7892,0.7894,757200000.0
2008-04-01 20:35:00,0.7894,0.7895,0.7891,0.78935,1061500000.0
2008-04-01 20:40:00,0.7893,0.7895,0.7892,0.7895,583100000.0
2008-04-01 20:45:00,0.7895,0.7897,0.78945,0.7896,267300000.0
2008-04-01 20:50:00,0.7896,0.7897,0.78935,0.7896,918200000.0
2008-04-01 20:55:00,0.7896,0.7896,0.7893,0.7894,926500000.0
2008-04-01 21:00:00,0.78935,0.78935,0.78915,0.78915,258400000.0
2008-04-01 21:05:00,0.78915,0.7892,0.78905,0.78905,978800000.0
2008-04-01 21:10:00,0.78905,0.7892,0.78905,0.7891,831600000.0
2008-04-01 21:15:00,0.7892,0.7893,0.7891,0.7891,499200000.0
2008-04-01 21:20:00,0.7891,0.7892,0.789,0.78905,689100006.0
2008-04-01 21:25:00,0.78905,0.7896,0.78895,0.7896,638500000.0
2008-04-01 21:30:00,0.7896,0.78965,0.7896,0.7896,323000000.0
2008-04-01 21:35:00,0.7896,0.78965,0.78955,0.7896,173400000.0
2008-04-01 21:40:00,0.7896,0.7897,0.78945,0.7895,532800000.0
2008-04-01 21:45:00,0.7895,0.78955,0.789,0.78905,1316100000.0
2008-04-01 21:50:00,0.78905,0.7892,0.78895,0.7891,1632400000.0
2008-04-01 21:55:00,0.7891,0.78925,0.789,0.78925,326300000.0
2008-04-01 22:00:00,0.7893,0.7893,0.7891,0.7892,235000000.0
2008-04-01 22:05:00,0.7892,0.7894,0.7892,0.7893,335200000.0
2008-04-01 22:10:00,0.7893,0.7897,0.7893,0.78965,302700000.0
2008-04-01 22:15:00,0.78965,0.7898,0.7896,0.7897,402000000.0
2008-04-01 22:20:00,0.7897,0.7898,0.7896,0.7897,687900000.0
2008-04-01 22:25:00,0.7897,0.7897,0.7896,0.7897,291600000.0
2008-04-01 22:30:00,0.7897,0.7898,0.7896,0.7896,246600000.0
2008-04-01 22:35:00,0.7896,0.78985,0.78955,0.78975,437500000.0
2008-04-01 22:40:00,0.78975,0.79,0.78965,0.79,3079300000.0
2008-04-01 22:45:00,0.79,0.7902,0.78975,0.7901,5177300021.0
2008-04-01 22:50:00,0.7901,0.7903,0.7901,0.7903,4780500000.0
2008-04-01 22:55:00,0.7903,0.7903,0.79015,0.79015,1075200000.0
2008-04-01 23:00:00,0.79015,0.7903,0.7899,0.78992,3484900000.0
2008-04-01 23:05:00,0.79,0.7901,0.7899,0.7901,9140400000.0
2008-04-01 23:10:00,0.7901,0.79025,0.7899,0.7899,7482600000.0
2008-04-01 23:15:00,0.7899,0.79,0.7898,0.78985,4902200000.0
2008-04-01 23:20:00,0.78985,0.79,0.78985,0.79,9026200000.0
2008-04-01 23:25:00,0.79,0.79015,0.78995,0.79,9628600000.0
2008-04-01 23:30:00,0.79,0.79025,0.79,0.79005,8800800000.0
2008-04-01 23:35:00,0.79005,0.7903,0.79,0.7903,8819400000.0
2008-04-01 23:40:00,0.7903,0.7903,0.79015,0.79025,8760000000.0
2008-04-01 23:45:00,0.79025,0.7903,0.79015,0.7902,8952000000.0
2008-04-01 23:50:00,0.7902,0.7902,0.7897,0.79,8447000000.0
2008-04-01 23:55:00,0.79,0.7901,0.7898,0.78995,6125200000.0
2008-04-02 00:00:00,0.78995,0.79,0.78975,0.78995,8950400000.0
2008-04-02 00:05:00,0.78995,0.7902,0.78995,0.7902,1219400000.0
2008-04-02 00:10:00,0.7902,0.7902,0.79005,0.7902,291200000.0
2008-04-02 00:15:00,0.7902,0.7902,0.78985,0.78985,3736200000.0
2008-04-02 00:20:00,0.78985,0.78985,0.7895,0.7896,5609900000.0
2008-04-02 00:25:00,0.7896,0.7896,0.7892,0.7892,5863800028.0
2008-04-02 00:30:00,0.7892,0.78935,0.7892,0.78935,1321500000.0
2008-04-02 00:35:00,0.78935,0.78935,0.78935,0.78935,223000000.0
2008-04-02 00:40:00,0.78935,0.78945,0.78935,0.78945,600600000.0
2008-04-02 00:45:00,0.78945,0.78955,0.78935,0.7894,3123000000.0
2008-04-02 00:50:00,0.7894,0.7894,0.7892,0.7893,5000400002.0
2008-04-02 00:55:00,0.7893,0.78955,0.7892,0.7893,2729800000.0
2008-04-02 01:00:00,0.7893,0.7895,0.7893,0.7895,7446599999.0
2008-04-02 01:05:00,0.7895,0.7895,0.7892,0.7892,7046500003.0
2008-04-02 01:10:00,0.7892,0.7894,0.7891,0.7892,2929400002.0
2008-04-02 01:15:00,0.7892,0.7893,0.7891,0.7892,6841199987.0
2008-04-02 01:20:00,0.7892,0.7892,0.7891,0.7891,5914000000.0
2008-04-02 01:25:00,0.7891,0.7891,0.78885,0.78885,5122200000.0
2008-04-02 01:30:00,0.7891,0.7891,0.7886,0.7888,8240900055.0
2008-04-02 01:35:00,0.7888,0.7889,0.7886,0.7886,6042200003.0
2008-04-02 01:40:00,0.7888,0.78885,0.7886,0.78885,3212000002.0
2008-04-02 01:45:00,0.78885,0.78905,0.78885,0.78905,3612400000.0
2008-04-02 01:50:00,0.78905,0.78905,0.7888,0.78905,394200000.0
2008-04-02 01:55:00,0.78905,0.7893,0.7886,0.7892,4389699996.0
2008-04-02 02:00:00,0.7892,0.7893,0.789,0.7891,7513500090.0
2008-04-02 02:05:00,0.7891,0.7892,0.7888,0.7891,3836800037.0
2008-04-02 02:10:00,0.7891,0.7891,0.7891,0.7891,2743399975.0
2008-04-02 02:15:00,0.7891,0.7891,0.7891,0.7891,1829600000.0
2008-04-02 02:20:00,0.7891,0.7891,0.7888,0.7889,2759800053.0
2008-04-02 02:25:00,0.7888,0.7889,0.7884,0.7885,3037700025.0
2008-04-02 02:30:00,0.7885,0.7889,0.7884,0.7888,7034000040.0
2008-04-02 02:35:00,0.7887,0.7889,0.7886,0.7886,6099200010.0
2008-04-02 02:40:00,0.7886,0.7888,0.7886,0.7888,6562800037.0
2008-04-02 02:45:00,0.7888,0.789,0.78875,0.7889,5229100004.0
2008-04-02 02:50:00,0.78885,0.78915,0.78885,0.78915,1506100000.0
2008-04-02 02:55:00,0.78915,0.78915,0.7888,0.789,2420999985.0
2008-04-02 03:00:00,0.7891,0.7892,0.7889,0.7892,7040800074.0
2008-04-02 03:05:00,0.7892,0.7892,0.7891,0.7892,798600000.0
2008-04-02 03:10:00,0.7892,0.7892,0.78905,0.7892,867000000.0
2008-04-02 03:15:00,0.7892,0.7892,0.7886,0.7888,2983399986.0
2008-04-02 03:20:00,0.7887,0.7892,0.7887,0.789,5184000040.0
2008-04-02 03:25:00,0.789,0.78905,0.7888,0.78905,2257300028.0
2008-04-02 03:30:00,0.78905,0.78905,0.7886,0.7886,6212799914.0
2008-04-02 03:35:00,0.7886,0.78895,0.7886,0.78895,6747400224.0
2008-04-02 03:40:00,0.78895,0.78905,0.7887,0.78905,848100003.0
2008-04-02 03:45:00,0.7889,0.78905,0.7888,0.78905,527200004.0
2008-04-02 03:50:00,0.78905,0.78905,0.7886,0.78885,5714600092.0
2008-04-02 03:55:00,0.78885,0.78905,0.7888,0.7889,4879200045.0
2008-04-02 04:00:00,0.7889,0.789,0.7887,0.7889,6404600105.0
2008-04-02 04:05:00,0.7889,0.7889,0.7887,0.7887,3208000004.0
2008-04-02 04:10:00,0.7887,0.7887,0.7886,0.7887,1041600000.0
2008-04-02 04:15:00,0.7887,0.78885,0.7887,0.7888,1920700000.0
2008-04-02 04:20:00,0.7888,0.78895,0.7888,0.78895,974700000.0
2008-04-02 04:25:00,0.78895,0.78895,0.7887,0.78895,306100000.0
2008-04-02 04:30:00,0.78895,0.78895,0.78895,0.78895,110700000.0
2008-04-02 04:35:00,0.78895,0.789,0.7888,0.7888,451000000.0
2008-04-02 04:40:00,0.7888,0.789,0.7887,0.7889,707981347.0
2008-04-02 04:45:00,0.7889,0.78915,0.7889,0.7889,448100000.0
2008-04-02 04:50:00,0.7889,0.789,0.7889,0.789,476000000.0
2008-04-02 04:55:00,0.789,0.7892,0.789,0.7892,694600000.0
2008-04-02 05:00:00,0.7892,0.7892,0.78875,0.78885,635100000.0
2008-04-02 05:05:00,0.78885,0.7889,0.7888,0.7888,516600000.0
2008-04-02 05:10:00,0.7888,0.78895,0.7888,0.78895,757800000.0
2008-04-02 05:15:00,0.78895,0.7891,0.78895,0.7891,864400000.0
2008-04-02 05:20:00,0.7891,0.7891,0.7889,0.7891,1070800000.0
2008-04-02 05:25:00,0.7891,0.7891,0.7887,0.7887,604200000.0
2008-04-02 05:30:00,0.7887,0.7888,0.7887,0.7888,311700000.0
2008-04-02 05:35:00,0.7888,0.78905,0.7887,0.78905,446000000.0
2008-04-02 05:40:00,0.78905,0.7891,0.78875,0.7891,256000000.0
2008-04-02 05:45:00,0.7891,0.78925,0.789,0.78925,576500000.0
2008-04-02 05:50:00,0.78925,0.78935,0.789,0.78935,874249999.0
2008-04-02 05:55:00,0.78935,0.7894,0.78915,0.7892,984400000.0
2008-04-02 06:00:00,0.7892,0.7893,0.7891,0.7892,318000000.0
2008-04-02 06:05:00,0.7892,0.7893,0.7891,0.7892,241100000.0
2008-04-02 06:10:00,0.7892,0.7892,0.7891,0.78915,367700000.0
2008-04-02 06:15:00,0.78915,0.7892,0.78915,0.7892,771400000.0
2008-04-02 06:20:00,0.7892,0.7893,0.7892,0.7893,773000000.0
2008-04-02 06:25:00,0.7893,0.7893,0.78915,0.7893,772000000.0
2008-04-02 06:30:00,0.7893,0.7893,0.7891,0.7893,774900000.0
2008-04-02 06:35:00,0.7893,0.7893,0.78885,0.789,1072700000.0
2008-04-02 06:40:00,0.789,0.78905,0.7886,0.7887,915000000.0
2008-04-02 06:45:00,0.7887,0.7887,0.7881,0.78825,1362499984.0
2008-04-02 06:50:00,0.78825,0.78845,0.78825,0.78845,760500000.0
2008-04-02 06:55:00,0.78845,0.78845,0.788,0.78805,2923197069.0
2008-04-02 07:00:00,0.78805,0.78835,0.78805,0.7882,3989800002.0
2008-04-02 07:05:00,0.7882,0.78845,0.788,0.7882,2341500007.0
2008-04-02 07:10:00,0.7882,0.7882,0.78795,0.788,1612600000.0
2008-04-02 07:15:00,0.788,0.78815,0.78795,0.78795,645800000.0
2008-04-02 07:20:00,0.78795,0.7883,0.78795,0.7883,495000000.0
2008-04-02 07:25:00,0.7883,0.7888,0.7883,0.78865,559300000.0
2008-04-02 07:30:00,0.7886,0.7887,0.7874,0.78745,1007549227.0
2008-04-02 07:35:00,0.78745,0.7875,0.7861,0.7863,1377999998.0
2008-04-02 07:40:00,0.78635,0.7865,0.7861,0.7864,1551300004.0
2008-04-02 07:45:00,0.7864,0.78645,0.7852,0.78545,1936000000.0
2008-04-02 07:50:00,0.78545,0.7857,0.7852,0.7855,514900000.0
2008-04-02 07:55:00,0.7855,0.7863,0.7855,0.7861,603700000.0
2008-04-02 08:00:00,0.7861,0.7863,0.78555,0.7856,1451630597.0
2008-04-02 08:05:00,0.7856,0.786,0.7856,0.78585,503662183.0
2008-04-02 08:10:00,0.78585,0.7862,0.78575,0.78585,446800000.0
2008-04-02 08:15:00,0.78585,0.7866,0.7858,0.78655,1210300000.0
2008-04-02 08:20:00,0.78655,0.78695,0.7865,0.7866,821300000.0
2008-04-02 08:25:00,0.7866,0.7869,0.78655,0.7869,428800000.0
2008-04-02 08:30:00,0.7869,0.78715,0.7869,0.787,1291000000.0
2008-04-02 08:35:00,0.787,0.787,0.7864,0.7864,750300000.0
2008-04-02 08:40:00,0.7864,0.78675,0.78635,0.7865,1457900004.0
2008-04-02 08:45:00,0.7865,0.7866,0.786,0.786,1943099996.0
2008-04-02 08:50:00,0.786,0.78635,0.7856,0.7862,1037200003.0
2008-04-02 08:55:00,0.7862,0.78655,0.7861,0.7865,587300000.0
2008-04-02 09:00:00,0.7865,0.7871,0.7865,0.7871,1123800000.0
2008-04-02 09:05:00,0.7871,0.7871,0.78685,0.7869,593100000.0
2008-04-02 09:10:00,0.7869,0.78695,0.78645,0.78665,705350000.0
2008-04-02 09:15:00,0.78665,0.787,0.78665,0.787,847300000.0
2008-04-02 09:20:00,0.787,0.7878,0.7869,0.7878,698750000.0
2008-04-02 09:25:00,0.7878,0.78825,0.78775,0.788,925000004.0
2008-04-02 09:30:00,0.788,0.78855,0.7879,0.788,734500000.0
2008-04-02 09:35:00,0.78805,0.7882,0.7879,0.7881,977300000.0
2008-04-02 09:40:00,0.7881,0.7884,0.788,0.7882,1003400006.0
2008-04-02 09:45:00,0.7882,0.7884,0.788,0.788,1220900001.0
2008-04-02 09:50:00,0.788,0.78815,0.78785,0.788,446500000.0
2008-04-02 09:55:00,0.788,0.7884,0.788,0.78815,1888500000.0
2008-04-02 10:00:00,0.78815,0.78825,0.7881,0.7882,415200000.0
2008-04-02 10:05:00,0.7882,0.78825,0.7881,0.7881,355900000.0
2008-04-02 10:10:00,0.7881,0.7881,0.7879,0.7881,615100000.0
2008-04-02 10:15:00,0.7881,0.7881,0.78785,0.788,515800000.0
2008-04-02 10:20:00,0.788,0.78835,0.788,0.78825,485600000.0
2008-04-02 10:25:00,0.78825,0.789,0.78825,0.78885,1041724999.0
2008-04-02 10:30:00,0.78885,0.7892,0.7886,0.78875,1029800000.0
2008-04-02 10:35:00,0.78875,0.7888,0.7886,0.7887,619800000.0
2008-04-02 10:40:00,0.7887,0.7889,0.78865,0.7889,549600000.0
2008-04-02 10:45:00,0.7889,0.7889,0.7886,0.7888,699400000.0
2008-04-02 10:50:00,0.7888,0.7889,0.78865,0.78875,887900000.0
2008-04-02 10:55:00,0.78875,0.78885,0.7887,0.7888,647600000.0
2008-04-02 11:00:00,0.7888,0.7889,0.7887,0.7889,550000000.0
2008-04-02 11:05:00,0.7889,0.78895,0.7887,0.78885,731100000.0
2008-04-02 11:10:00,0.78885,0.78915,0.78885,0.789,1240700000.0
2008-04-02 11:15:00,0.789,0.7891,0.7888,0.7889,1182600000.0
2008-04-02 11:20:00,0.7889,0.789,0.7888,0.78885,1000800000.0
2008-04-02 11:25:00,0.78885,0.78895,0.7887,0.78875,1150400000.0
2008-04-02 11:30:00,0.78875,0.7889,0.7887,0.7888,891500000.0
2008-04-02 11:35:00,0.7888,0.78905,0.78875,0.789,991100000.0
2008-04-02 11:40:00,0.789,0.7891,0.78895,0.78905,594200000.0
2008-04-02 11:45:00,0.78905,0.78915,0.7889,0.7891,490700000.0
2008-04-02 11:50:00,0.78905,0.7894,0.78905,0.7893,906300000.0
2008-04-02 11:55:00,0.7893,0.7896,0.7892,0.78925,1225024999.0
2008-04-02 12:00:00,0.78925,0.7896,0.78915,0.78945,776800000.0
2008-04-02 12:05:00,0.78945,0.78955,0.78935,0.7894,3882899963.0
2008-04-02 12:10:00,0.7894,0.7897,0.7894,0.78965,527100000.0
2008-04-02 12:15:00,0.78965,0.7897,0.7895,0.7896,429900000.0
2008-04-02 12:20:00,0.7896,0.7896,0.789,0.789,3293100000.0
2008-04-02 12:25:00,0.789,0.7892,0.789,0.7891,1418400000.0
2008-04-02 12:30:00,0.7891,0.7891,0.7884,0.7884,582700000.0
2008-04-02 12:35:00,0.7884,0.7888,0.78835,0.7888,888700000.0
2008-04-02 12:40:00,0.7888,0.7888,0.78865,0.7888,758100000.0
2008-04-02 12:45:00,0.7888,0.7888,0.7886,0.78875,2888099966.0
2008-04-02 12:50:00,0.78875,0.7892,0.7887,0.78915,1656999999.0
2008-04-02 12:55:00,0.78915,0.78915,0.78885,0.78885,3434800006.0
2008-04-02 13:00:00,0.78885,0.78945,0.7888,0.78935,811600000.0
2008-04-02 13:05:00,0.78935,0.78975,0.7893,0.78965,346600000.0
2008-04-02 13:10:00,0.78965,0.78975,0.78955,0.78965,446699999.0
2008-04-02 13:15:00,0.7896,0.78975,0.78955,0.78955,272500000.0
2008-04-02 13:20:00,0.78955,0.7897,0.78955,0.7897,576300000.0
2008-04-02 13:25:00,0.7897,0.78985,0.7895,0.7896,835000000.0
2008-04-02 13:30:00,0.7896,0.7896,0.7889,0.78895,1318999998.0
2008-04-02 13:35:00,0.78895,0.7891,0.7889,0.789,635700000.0
2008-04-02 13:40:00,0.789,0.7892,0.78895,0.789,1221700000.0
2008-04-02 13:45:00,0.789,0.7892,0.78895,0.78915,779600000.0
2008-04-02 13:50:00,0.78915,0.7892,0.7891,0.7892,771700000.0
2008-04-02 13:55:00,0.7892,0.7894,0.78915,0.78935,721200000.0
2008-04-02 14:00:00,0.78935,0.7894,0.78915,0.78935,865999999.0
2008-04-02 14:05:00,0.78935,0.78945,0.7893,0.78935,243000000.0
2008-04-02 14:10:00,0.78935,0.7894,0.7879,0.7884,1661800001.0
2008-04-02 14:15:00,0.7884,0.7885,0.7874,0.7875,3739300001.0
2008-04-02 14:20:00,0.7875,0.7881,0.7874,0.7875,1849799998.0
2008-04-02 14:25:00,0.7875,0.78795,0.7873,0.7873,2218199993.0
2008-04-02 14:30:00,0.7873,0.7873,0.7867,0.7871,1999300000.0
2008-04-02 14:35:00,0.7871,0.78755,0.78705,0.7875,3859800000.0
2008-04-02 14:40:00,0.7875,0.7876,0.78715,0.78725,694199999.0
2008-04-02 14:45:00,0.78725,0.7874,0.7869,0.7874,1145899997.0
2008-04-02 14:50:00,0.7874,0.7875,0.7871,0.7874,1831099990.0
2008-04-02 14:55:00,0.7874,0.7875,0.78715,0.78745,1156300000.0
2008-04-02 15:00:00,0.78745,0.78795,0.78745,0.78785,1876099999.0
2008-04-02 15:05:00,0.78785,0.7882,0.78785,0.7881,1493700000.0
2008-04-02 15:10:00,0.78815,0.7882,0.78795,0.7881,534200000.0
2008-04-02 15:15:00,0.7881,0.7882,0.78805,0.78805,445100000.0
2008-04-02 15:20:00,0.78805,0.7881,0.788,0.7881,925500000.0
2008-04-02 15:25:00,0.7881,0.7883,0.7879,0.788,714100000.0
2008-04-02 15:30:00,0.788,0.7893,0.7879,0.7889,914200000.0
2008-04-02 15:35:00,0.7889,0.7889,0.7883,0.7886,792600000.0
2008-04-02 15:40:00,0.7886,0.7886,0.7883,0.7884,876999999.0
2008-04-02 15:45:00,0.7884,0.7885,0.7881,0.78815,1474100008.0
2008-04-02 15:50:00,0.78815,0.7882,0.78785,0.788,1884299994.0
2008-04-02 15:55:00,0.788,0.7881,0.7879,0.7879,778600000.0
2008-04-02 16:00:00,0.7879,0.7884,0.7879,0.7882,1392699989.0
2008-04-02 16:05:00,0.7882,0.78855,0.7881,0.78845,879900000.0
2008-04-02 16:10:00,0.78845,0.7885,0.7881,0.7883,1459499995.0
2008-04-02 16:15:00,0.7883,0.7884,0.78785,0.788,1012799999.0
2008-04-02 16:20:00,0.788,0.788,0.7875,0.7875,1076000000.0
2008-04-02 16:25:00,0.7875,0.7878,0.7874,0.7877,668500000.0
2008-04-02 16:30:00,0.7877,0.7877,0.7873,0.7876,6047599918.0
2008-04-02 16:35:00,0.7875,0.7881,0.7875,0.788,9659999865.0
2008-04-02 16:40:00,0.788,0.7882,0.7877,0.7881,8299999969.0
2008-04-02 16:45:00,0.7882,0.7884,0.7882,0.7883,7959999995.0
2008-04-02 16:50:00,0.7882,0.7883,0.7876,0.7879,7959999995.0
2008-04-02 16:55:00,0.788,0.788,0.7876,0.7877,7959999995.0
2008-04-02 17:00:00,0.7879,0.7882,0.7877,0.7881,7959999995.0
2008-04-02 17:05:00,0.788,0.7882,0.7877,0.7882,7959999995.0
2008-04-02 17:10:00,0.7881,0.7884,0.788,0.7884,7959999995.0
2008-04-02 17:15:00,0.7883,0.7885,0.788,0.7882,7959999995.0
2008-04-02 17:20:00,0.7881,0.7881,0.7876,0.7876,7959999995.0
2008-04-02 17:25:00,0.7875,0.7882,0.7875,0.7877,7959999995.0
2008-04-02 17:30:00,0.7876,0.7879,0.7875,0.7876,6367999996.0
2008-04-02 17:35:00,0.7877,0.7877,0.7874,0.7874,3183999998.0
2008-04-02 17:40:00,0.7873,0.7876,0.7873,0.7875,7959999995.0
2008-04-02 17:45:00,0.7875,0.7877,0.7874,0.7877,7693899995.0
2008-04-02 17:50:00,0.7877,0.7881,0.7876,0.7877,7435200034.0
2008-04-02 17:55:00,0.7877,0.7879,0.7876,0.78775,6918399996.0
2008-04-02 18:00:00,0.78775,0.788,0.7875,0.7877,7279200000.0
2008-04-02 18:05:00,0.7878,0.7882,0.7877,0.7882,6785200015.0
2008-04-02 18:10:00,0.7881,0.7882,0.7879,0.78815,7298400000.0
2008-04-02 18:15:00,0.78815,0.7882,0.7878,0.7881,5977600000.0
2008-04-02 18:20:00,0.7881,0.78835,0.7881,0.78815,6154400000.0
2008-04-02 18:25:00,0.78815,0.7882,0.788,0.7882,7205600000.0
2008-04-02 18:30:00,0.7882,0.7883,0.788,0.7882,4442400000.0
2008-04-02 18:35:00,0.7882,0.7883,0.7882,0.7883,5896900000.0
2008-04-02 18:40:00,0.7883,0.7883,0.7882,0.7883,5798100000.0
2008-04-02 18:45:00,0.7883,0.78835,0.7882,0.7883,6207600000.0
2008-04-02 18:50:00,0.7883,0.7886,0.788,0.7885,6525500000.0
2008-04-02 18:55:00,0.7885,0.7888,0.7884,0.7888,6456300000.0
2008-04-02 19:00:00,0.7888,0.7888,0.7878,0.788,5686400000.0
2008-04-02 19:05:00,0.788,0.7883,0.7879,0.788,5753600000.0
2008-04-02 19:10:00,0.788,0.7881,0.7879,0.7881,6660800000.0
2008-04-02 19:15:00,0.7881,0.78815,0.7878,0.7878,8516000000.0
2008-04-02 19:20:00,0.7878,0.78805,0.7878,0.78805,6997600000.0
2008-04-02 19:25:00,0.78805,0.78805,0.78755,0.7877,5191200000.0
2008-04-02 19:30:00,0.7877,0.7881,0.7877,0.78795,6183200000.0
2008-04-02 19:35:00,0.78795,0.788,0.7876,0.7876,6755200000.0
2008-04-02 19:40:00,0.7876,0.788,0.7875,0.7878,5967200000.0
2008-04-02 19:45:00,0.7878,0.7879,0.7877,0.7878,5928000000.0
2008-04-02 19:50:00,0.7877,0.788,0.78765,0.78775,6484000000.0
2008-04-02 19:55:00,0.78775,0.7879,0.78765,0.7879,5618399998.0
2008-04-02 20:00:00,0.7879,0.7883,0.7878,0.7882,8723999794.0
2008-04-02 20:05:00,0.78815,0.7882,0.7877,0.78785,7256799835.0
2008-04-02 20:10:00,0.7879,0.7879,0.7876,0.7879,5886399997.0
2008-04-02 20:15:00,0.7879,0.7879,0.7876,0.7876,6543300000.0
2008-04-02 20:20:00,0.7876,0.788,0.7876,0.7879,5147200000.0
2008-04-02 20:25:00,0.7879,0.788,0.7878,0.788,6604800000.0
2008-04-02 20:30:00,0.788,0.788,0.7876,0.7877,5571200000.0
2008-04-02 20:35:00,0.7877,0.7878,0.7876,0.7877,5166400000.0
2008-04-02 20:40:00,0.7877,0.7878,0.7876,0.7876,7094400000.0
2008-04-02 20:45:00,0.7876,0.7878,0.7875,0.7875,6516000000.0
2008-04-02 20:50:00,0.7875,0.7876,0.78745,0.7876,6253600000.0
2008-04-02 20:55:00,0.7876,0.7877,0.7873,0.7877,5507200000.0
2008-04-02 21:00:00,0.7877,0.7878,0.78765,0.7878,6285600000.0
2008-04-02 21:05:00,0.7878,0.788,0.7878,0.788,6879200000.0
2008-04-02 21:10:00,0.788,0.7882,0.78795,0.7881,5502400000.0
2008-04-02 21:15:00,0.7881,0.7883,0.7881,0.7881,4165500000.0
2008-04-02 21:20:00,0.7881,0.7881,0.78795,0.788,6183200000.0
2008-04-02 21:25:00,0.788,0.7881,0.78795,0.78805,4510800000.0
2008-04-02 21:30:00,0.78805,0.78915,0.78805,0.7889,4440100000.0
2008-04-02 21:35:00,0.7889,0.78925,0.78875,0.78915,4364800000.0
2008-04-02 21:40:00,0.78915,0.7892,0.7887,0.7887,5570800000.0
2008-04-02 21:45:00,0.7887,0.78895,0.7887,0.78895,4475500000.0
2008-04-02 21:50:00,0.78895,0.7892,0.7889,0.7891,4136900000.0
2008-04-02 21:55:00,0.7891,0.78925,0.789,0.7891,5098300000.0
2008-04-02 22:00:00,0.7891,0.78915,0.7888,0.78895,4986400000.0
2008-04-02 22:05:00,0.78895,0.7892,0.7889,0.78915,5415600000.0
2008-04-02 22:10:00,0.78915,0.7892,0.7888,0.7889,4957600000.0
2008-04-02 22:15:00,0.7889,0.7892,0.7889,0.7891,4772000000.0
2008-04-02 22:20:00,0.7891,0.7891,0.7888,0.7888,5033600000.0
2008-04-02 22:25:00,0.7888,0.7891,0.78865,0.7888,4087600000.0
2008-04-02 22:30:00,0.7888,0.78885,0.7887,0.78875,3120000000.0
2008-04-02 22:35:00,0.78875,0.789,0.78875,0.7888,2998800000.0
2008-04-02 22:40:00,0.7888,0.789,0.78875,0.789,3113200000.0
2008-04-02 22:45:00,0.789,0.7891,0.7888,0.7891,4350000000.0
2008-04-02 22:50:00,0.7891,0.78925,0.7889,0.7891,3634400000.0
2008-04-02 22:55:00,0.7891,0.7893,0.789,0.789,3639400000.0
2008-04-02 23:00:00,0.789,0.7892,0.7889,0.789,5576000000.0
2008-04-02 23:05:00,0.789,0.7891,0.7888,0.789,5459300040.0
2008-04-02 23:10:00,0.7891,0.7891,0.7888,0.7888,4191700000.0
2008-04-02 23:15:00,0.7888,0.78885,0.7886,0.7888,4224800000.0
2008-04-02 23:20:00,0.7888,0.7889,0.7887,0.7889,608600000.0
2008-04-02 23:25:00,0.7889,0.7889,0.7888,0.7888,1880400000.0
2008-04-02 23:30:00,0.7888,0.78895,0.7888,0.78895,456600000.0
2008-04-02 23:35:00,0.78895,0.789,0.78885,0.7889,1617500000.0
2008-04-02 23:40:00,0.7889,0.789,0.7888,0.78885,3845300011.0
2008-04-02 23:45:00,0.7888,0.7889,0.7887,0.7887,6170000000.0
2008-04-02 23:50:00,0.7886,0.7889,0.7886,0.7887,3183400005.0
2008-04-02 23:55:00,0.7887,0.7888,0.78855,0.7886,4351799999.0
2008-04-03 00:00:00,0.7888,0.7889,0.7888,0.7889,1844799982.0
2008-04-03 00:05:00,0.7888,0.7888,0.7887,0.7888,2531199991.0
2008-04-03 00:10:00,0.7888,0.7888,0.7884,0.7888,3622899934.0
2008-04-03 00:15:00,0.7888,0.789,0.7888,0.789,4374100017.0
2008-04-03 00:20:00,0.7889,0.7891,0.7889,0.7889,9538500076.0
2008-04-03 00:25:00,0.7888,0.7888,0.7888,0.7888,9666900042.0
2008-04-03 00:30:00,0.7888,0.7889,0.7888,0.78885,5658200000.0
2008-04-03 00:35:00,0.78885,0.78885,0.7888,0.7888,5905500000.0
2008-04-03 00:40:00,0.7888,0.7889,0.7887,0.7887,6435100000.0
2008-04-03 00:45:00,0.7887,0.789,0.7886,0.789,5426600117.0
2008-04-03 00:50:00,0.7889,0.7889,0.7886,0.7887,5281000231.0
2008-04-03 00:55:00,0.7887,0.7888,0.7885,0.7885,8678699962.0
2008-04-03 01:00:00,0.7885,0.7891,0.7885,0.789,4338799998.0
2008-04-03 01:05:00,0.789,0.7891,0.7888,0.7891,3298600003.0
2008-04-03 01:10:00,0.7891,0.7891,0.7889,0.7891,3344600000.0
2008-04-03 01:15:00,0.7891,0.7892,0.7889,0.78895,4745100000.0
2008-04-03 01:20:00,0.78895,0.789,0.7888,0.7888,3488099963.0
2008-04-03 01:25:00,0.7887,0.7888,0.7885,0.7888,3979799960.0
2008-04-03 01:30:00,0.7888,0.7889,0.78865,0.78865,3438599999.0
2008-04-03 01:35:00,0.7888,0.7888,0.7886,0.7888,3914799870.0
2008-04-03 01:40:00,0.7888,0.789,0.7887,0.7889,7371400005.0
2008-04-03 01:45:00,0.789,0.789,0.78855,0.7886,6003900027.0
2008-04-03 01:50:00,0.7886,0.7888,0.7886,0.7887,2998700000.0
2008-04-03 01:55:00,0.7887,0.78885,0.7886,0.78885,3865499981.0
2008-04-03 02:00:00,0.78885,0.7889,0.7886,0.7886,6932799832.0
2008-04-03 02:05:00,0.7886,0.7887,0.7883,0.7883,5880600164.0
2008-04-03 02:10:00,0.7883,0.7884,0.7882,0.7883,6257200057.0
2008-04-03 02:15:00,0.7883,0.7883,0.7882,0.7882,6812600030.0
2008-04-03 02:20:00,0.7882,0.7883,0.7882,0.7882,7202800000.0
2008-04-03 02:25:00,0.7882,0.7883,0.7882,0.7883,7045999943.0
2008-04-03 02:30:00,0.7882,0.78835,0.7882,0.7883,2536900073.0
2008-04-03 02:35:00,0.7882,0.7885,0.7882,0.7882,8190300195.0
2008-04-03 02:40:00,0.7883,0.7883,0.7879,0.7879,3840599941.0
2008-04-03 02:45:00,0.7879,0.788,0.78785,0.7879,7918400190.0
2008-04-03 02:50:00,0.7879,0.7881,0.7879,0.7881,5651500052.0
2008-04-03 02:55:00,0.788,0.78815,0.7878,0.7878,5377299945.0
2008-04-03 03:00:00,0.7879,0.7879,0.7875,0.7875,7337200051.0
2008-04-03 03:05:00,0.7875,0.7876,0.7874,0.7875,4296399955.0
2008-04-03 03:10:00,0.7875,0.78765,0.78745,0.7876,4442100056.0
2008-04-03 03:15:00,0.7876,0.7879,0.7876,0.7877,8019800100.0
2008-04-03 03:20:00,0.7876,0.7878,0.7876,0.7878,6137100114.0
2008-04-03 03:25:00,0.7878,0.7879,0.7877,0.7878,5652600005.0
2008-04-03 03:30:00,0.7877,0.78785,0.7877,0.7878,8179200001.0
2008-04-03 03:35:00,0.7878,0.788,0.78775,0.78795,5236899998.0
2008-04-03 03:40:00,0.78795,0.7881,0.7879,0.788,6702699897.0
2008-04-03 03:45:00,0.788,0.7881,0.788,0.788,4869299803.0
2008-04-03 03:50:00,0.788,0.7881,0.7879,0.7879,5297399945.0
2008-04-03 03:55:00,0.7879,0.7879,0.7878,0.7879,5193600000.0
2008-04-03 04:00:00,0.7879,0.7882,0.78785,0.7881,3901999993.0
2008-04-03 04:05:00,0.7881,0.7882,0.7879,0.7881,5831699905.0
2008-04-03 04:10:00,0.7881,0.7883,0.788,0.7883,5276599969.0
2008-04-03 04:15:00,0.7883,0.7883,0.788,0.788,4296600066.0
2008-04-03 04:20:00,0.788,0.7881,0.788,0.7881,5523000152.0
2008-04-03 04:25:00,0.7881,0.7881,0.788,0.788,3435000000.0
2008-04-03 04:30:00,0.788,0.7883,0.7879,0.7882,5693900070.0
2008-04-03 04:35:00,0.7882,0.7883,0.7882,0.7882,4703499995.0
2008-04-03 04:40:00,0.7882,0.7883,0.7882,0.7882,6489600000.0
2008-04-03 04:45:00,0.7882,0.7882,0.7881,0.7881,4535999958.0
2008-04-03 04:50:00,0.7881,0.7881,0.7876,0.7876,5490899953.0
2008-04-03 04:55:00,0.7876,0.7877,0.7875,0.78755,3888199988.0
2008-04-03 05:00:00,0.78755,0.78755,0.78735,0.7874,4227200003.0
2008-04-03 05:05:00,0.7874,0.78755,0.7873,0.7873,2127699986.0
2008-04-03 05:10:00,0.7873,0.7874,0.78725,0.7873,4836399982.0
2008-04-03 05:15:00,0.7873,0.7873,0.78725,0.78725,2062599974.0
2008-04-03 05:20:00,0.78725,0.78735,0.78725,0.78735,2952099972.0
2008-04-03 05:25:00,0.78735,0.7874,0.78725,0.78725,1858499986.0
2008-04-03 05:30:00,0.78725,0.78765,0.78725,0.7875,7439799829.0
2008-04-03 05:35:00,0.7875,0.7876,0.78735,0.7874,6535400065.0
2008-04-03 05:40:00,0.7875,0.7876,0.7875,0.7875,4414699878.0
2008-04-03 05:45:00,0.7875,0.7875,0.7874,0.7874,4378699949.0
2008-04-03 05:50:00,0.7874,0.7876,0.7874,0.7876,5986999850.0
2008-04-03 05:55:00,0.7875,0.78765,0.7875,0.7875,7218699958.0
2008-04-03 06:00:00,0.7875,0.78765,0.7875,0.7875,7012799994.0
2008-04-03 06:05:00,0.7875,0.78775,0.7874,0.7874,2004999987.0
2008-04-03 06:10:00,0.7874,0.7874,0.78695,0.7872,2350299996.0
2008-04-03 06:15:00,0.7872,0.7874,0.7872,0.7872,1058899987.0
2008-04-03 06:20:00,0.7872,0.7873,0.787,0.78705,550500000.0
2008-04-03 06:25:00,0.78705,0.7871,0.78685,0.7871,4212299889.0
2008-04-03 06:30:00,0.7871,0.7872,0.7869,0.78705,3044999919.0
2008-04-03 06:35:00,0.78705,0.7872,0.78695,0.78695,3136600000.0
2008-04-03 06:40:00,0.7871,0.78715,0.7869,0.78715,3915300004.0
2008-04-03 06:45:00,0.78715,0.78715,0.7869,0.787,6871300004.0
2008-04-03 06:50:00,0.7869,0.7873,0.78685,0.78685,5743400001.0
2008-04-03 06:55:00,0.7869,0.78725,0.7868,0.78705,2335800000.0
2008-04-03 07:00:00,0.78705,0.7873,0.7869,0.7873,766999999.0
2008-04-03 07:05:00,0.7873,0.78735,0.78705,0.7872,3011400000.0
2008-04-03 07:10:00,0.7872,0.7872,0.78685,0.787,1613500000.0
2008-04-03 07:15:00,0.7869,0.7869,0.78665,0.78665,2136199994.0
2008-04-03 07:20:00,0.78665,0.78685,0.78665,0.7867,844699987.0
2008-04-03 07:25:00,0.7867,0.78675,0.78655,0.7866,2913799996.0
2008-04-03 07:30:00,0.7866,0.7867,0.78645,0.7866,2144599987.0
2008-04-03 07:35:00,0.7866,0.7867,0.78645,0.7867,816600000.0
2008-04-03 07:40:00,0.7867,0.78705,0.78665,0.78705,562100000.0
2008-04-03 07:45:00,0.78705,0.78715,0.7867,0.7867,613499999.0
2008-04-03 07:50:00,0.7867,0.7871,0.7867,0.7867,412000000.0
2008-04-03 07:55:00,0.7867,0.7868,0.78655,0.78655,1984400000.0
2008-04-03 08:00:00,0.78655,0.7867,0.7861,0.78625,3027299952.0
2008-04-03 08:05:00,0.78625,0.7865,0.78605,0.7864,1880400000.0
2008-04-03 08:10:00,0.7864,0.7869,0.78635,0.7867,3628599968.0
2008-04-03 08:15:00,0.78665,0.7868,0.78655,0.78655,3084399966.0
2008-04-03 08:20:00,0.78655,0.78675,0.7864,0.78665,1070800000.0
2008-04-03 08:25:00,0.78665,0.787,0.78665,0.7868,541300000.0
2008-04-03 08:30:00,0.7868,0.7874,0.7867,0.7871,1237500006.0
2008-04-03 08:35:00,0.7871,0.7875,0.7869,0.7875,932599999.0
2008-04-03 08:40:00,0.7875,0.7876,0.7872,0.7872,1817799989.0
2008-04-03 08:45:00,0.7872,0.78765,0.7872,0.7876,513800000.0
2008-04-03 08:50:00,0.7876,0.7879,0.7875,0.7875,1521000000.0
2008-04-03 08:55:00,0.7875,0.78755,0.78735,0.7875,2695899999.0
2008-04-03 09:00:00,0.7875,0.78775,0.7872,0.7875,805300000.0
2008-04-03 09:05:00,0.7875,0.7878,0.7875,0.7876,2491000000.0
2008-04-03 09:10:00,0.7876,0.7876,0.78725,0.7874,1723799988.0
2008-04-03 09:15:00,0.7874,0.7876,0.78725,0.7873,2111100000.0
2008-04-03 09:20:00,0.7873,0.7875,0.7872,0.7875,1419200000.0
2008-04-03 09:25:00,0.7875,0.78775,0.7873,0.7877,1736500000.0
2008-04-03 09:30:00,0.7877,0.7886,0.7876,0.7885,807100006.0
2008-04-03 09:35:00,0.7885,0.78885,0.7881,0.7882,552800000.0
2008-04-03 09:40:00,0.7882,0.7883,0.7877,0.7877,1508600000.0
2008-04-03 09:45:00,0.7877,0.7878,0.7872,0.7874,594300000.0
2008-04-03 09:50:00,0.7874,0.78765,0.78735,0.7875,444300000.0
2008-04-03 09:55:00,0.7875,0.78805,0.7875,0.7879,477700000.0
2008-04-03 10:00:00,0.7879,0.7881,0.78765,0.7879,700400000.0
2008-04-03 10:05:00,0.7879,0.7882,0.7879,0.78815,445100000.0
2008-04-03 10:10:00,0.78815,0.7882,0.78805,0.7881,606700000.0
2008-04-03 10:15:00,0.7881,0.7883,0.78795,0.788,1021500000.0
2008-04-03 10:20:00,0.788,0.7881,0.7877,0.78785,770500000.0
2008-04-03 10:25:00,0.78785,0.7887,0.7878,0.7887,1877700010.0
2008-04-03 10:30:00,0.7887,0.7906,0.78865,0.79035,3348100002.0
2008-04-03 10:35:00,0.79035,0.7909,0.78835,0.78835,1154900000.0
2008-04-03 10:40:00,0.7884,0.7885,0.7878,0.78805,1570199998.0
2008-04-03 10:45:00,0.78805,0.7881,0.7873,0.7877,1341500000.0
2008-04-03 10:50:00,0.7877,0.7883,0.7877,0.7877,435000000.0
2008-04-03 10:55:00,0.7877,0.7878,0.7863,0.78665,2424900001.0
2008-04-03 11:00:00,0.78665,0.7869,0.7865,0.7868,1770066002.0
2008-04-03 11:05:00,0.7868,0.787,0.7862,0.78695,1861999999.0
2008-04-03 11:10:00,0.78695,0.7872,0.78685,0.787,4117100007.0
2008-04-03 11:15:00,0.787,0.78735,0.7869,0.78725,5369850006.0
2008-04-03 11:20:00,0.78725,0.78745,0.78715,0.7873,4296999933.0
2008-04-03 11:25:00,0.7873,0.7875,0.7872,0.7873,1008900000.0
2008-04-03 11:30:00,0.7873,0.7875,0.78705,0.78705,1827799996.0
2008-04-03 11:35:00,0.78705,0.78715,0.78655,0.7867,2212300002.0
2008-04-03 11:40:00,0.7867,0.78685,0.78645,0.7865,1901450000.0
2008-04-03 11:45:00,0.7865,0.78685,0.7864,0.78655,2518700027.0
2008-04-03 11:50:00,0.78655,0.7869,0.7862,0.7862,3014100046.0
2008-04-03 11:55:00,0.7862,0.7863,0.7848,0.78515,1370000000.0
2008-04-03 12:00:00,0.7852,0.7858,0.7852,0.78575,1854100010.0
2008-04-03 12:05:00,0.78575,0.7859,0.78565,0.78565,2222500009.0
2008-04-03 12:10:00,0.78565,0.7865,0.78565,0.7865,2109900028.0
2008-04-03 12:15:00,0.7865,0.78665,0.7861,0.78615,2131300024.0
2008-04-03 12:20:00,0.7861,0.7861,0.7858,0.7859,1040000000.0
2008-04-03 12:25:00,0.7859,0.786,0.7854,0.78545,2203400013.0
2008-04-03 12:30:00,0.78545,0.78555,0.7843,0.78435,1084000000.0
2008-04-03 12:35:00,0.78435,0.78475,0.7843,0.78455,653400000.0
2008-04-03 12:40:00,0.78455,0.7847,0.7842,0.7846,535700000.0
2008-04-03 12:45:00,0.7846,0.78485,0.7845,0.7848,2933299996.0
2008-04-03 12:50:00,0.7848,0.7851,0.7848,0.785,1829100008.0
2008-04-03 12:55:00,0.785,0.78505,0.78465,0.7849,2751000031.0
2008-04-03 13:00:00,0.7849,0.7852,0.78485,0.7851,1222600006.0
2008-04-03 13:05:00,0.7851,0.78515,0.7845,0.7846,2446000000.0
2008-04-03 13:10:00,0.7846,0.78465,0.78425,0.7843,648100000.0
2008-04-03 13:15:00,0.7843,0.7845,0.78415,0.7842,874800000.0
2008-04-03 13:20:00,0.7842,0.78445,0.78415,0.7843,1469800000.0
2008-04-03 13:25:00,0.7843,0.78435,0.78385,0.7839,813200000.0
2008-04-03 13:30:00,0.7839,0.7839,0.7831,0.78315,1304999999.0
2008-04-03 13:35:00,0.78315,0.78335,0.7831,0.7833,1662400000.0
2008-04-03 13:40:00,0.7833,0.78345,0.7829,0.783,881700000.0
2008-04-03 13:45:00,0.783,0.783,0.78235,0.78245,542300000.0
2008-04-03 13:50:00,0.78245,0.783,0.7823,0.783,527400000.0
2008-04-03 13:55:00,0.783,0.78335,0.78285,0.783,921900000.0
2008-04-03 14:00:00,0.783,0.7832,0.7828,0.7829,1139100005.0
2008-04-03 14:05:00,0.7829,0.7833,0.7828,0.7833,1839100000.0
2008-04-03 14:10:00,0.7833,0.7833,0.783,0.7832,2178100004.0
2008-04-03 14:15:00,0.7832,0.7834,0.78305,0.7833,3131900015.0
2008-04-03 14:20:00,0.7833,0.78355,0.78305,0.7835,1077900001.0
2008-04-03 14:25:00,0.7835,0.78375,0.7834,0.7836,946200018.0
2008-04-03 14:30:00,0.78365,0.7846,0.78365,0.7844,2256149991.0
2008-04-03 14:35:00,0.7844,0.785,0.7842,0.78435,1354400006.0
2008-04-03 14:40:00,0.7843,0.78485,0.7843,0.78485,552000001.0
2008-04-03 14:45:00,0.78485,0.785,0.78445,0.78465,1509200001.0
2008-04-03 14:50:00,0.7846,0.78605,0.7846,0.786,1405400002.0
2008-04-03 14:55:00,0.786,0.78605,0.7855,0.7855,842200000.0
2008-04-03 15:00:00,0.7855,0.78575,0.78545,0.7856,780150000.0
2008-04-03 15:05:00,0.7856,0.78575,0.78535,0.7857,957900000.0
2008-04-03 15:10:00,0.7857,0.7858,0.7855,0.7856,768400000.0
2008-04-03 15:15:00,0.7856,0.7858,0.7855,0.7855,888200000.0
2008-04-03 15:20:00,0.7855,0.78555,0.78515,0.78515,990000000.0
2008-04-03 15:25:00,0.78515,0.78545,0.78485,0.785,1013600000.0
2008-04-03 15:30:00,0.785,0.785,0.7842,0.7845,1258700000.0
2008-04-03 15:35:00,0.7845,0.7846,0.7844,0.7844,996000000.0
2008-04-03 15:40:00,0.7844,0.78445,0.7841,0.7841,1329700000.0
2008-04-03 15:45:00,0.7841,0.78455,0.78395,0.78455,1549799996.0
2008-04-03 15:50:00,0.78455,0.78465,0.784,0.7843,1827399989.0
2008-04-03 15:55:00,0.7843,0.78495,0.7843,0.7845,1433999996.0
2008-04-03 16:00:00,0.7845,0.78455,0.78325,0.78355,1475300000.0
2008-04-03 16:05:00,0.7835,0.78355,0.7829,0.7832,1079200000.0
2008-04-03 16:10:00,0.7832,0.7838,0.78305,0.78325,3803299998.0
2008-04-03 16:15:00,0.78325,0.78375,0.7832,0.7837,1124499999.0
2008-04-03 16:20:00,0.7837,0.78385,0.78345,0.7835,2693599999.0
2008-04-03 16:25:00,0.7835,0.7836,0.78335,0.78355,2222100006.0
2008-04-03 16:30:00,0.78355,0.7836,0.7833,0.7833,1113400000.0
2008-04-03 16:35:00,0.7833,0.7835,0.78305,0.7834,852699999.0
2008-04-03 16:40:00,0.78335,0.78335,0.7828,0.78285,3048200000.0
2008-04-03 16:45:00,0.78285,0.7835,0.78285,0.7834,2052699997.0
2008-04-03 16:50:00,0.7834,0.7835,0.7832,0.7834,808700000.0
2008-04-03 16:55:00,0.7834,0.78365,0.7833,0.7835,647400000.0
2008-04-03 17:00:00,0.78355,0.78375,0.7835,0.78365,1486400000.0
2008-04-03 17:05:00,0.78365,0.78365,0.7834,0.7834,1647600000.0
2008-04-03 17:10:00,0.7834,0.78435,0.7831,0.78395,753200000.0
2008-04-03 17:15:00,0.78395,0.7845,0.78395,0.78445,1118600001.0
2008-04-03 17:20:00,0.78445,0.78455,0.7842,0.7844,973400000.0
2008-04-03 17:25:00,0.7844,0.78485,0.7843,0.7847,858800000.0
2008-04-03 17:30:00,0.7847,0.7847,0.7841,0.7842,748000000.0
2008-04-03 17:35:00,0.7842,0.78445,0.78395,0.7844,615500000.0
2008-04-03 17:40:00,0.7844,0.7846,0.7843,0.7846,605300000.0
2008-04-03 17:45:00,0.7846,0.7848,0.78445,0.7848,648300000.0
2008-04-03 17:50:00,0.7848,0.7848,0.78445,0.7846,2045499992.0
2008-04-03 17:55:00,0.7846,0.78505,0.78455,0.7849,1606500000.0
2008-04-03 18:00:00,0.7849,0.7849,0.78465,0.7847,607600000.0
2008-04-03 18:05:00,0.7847,0.78475,0.78455,0.7847,731300000.0
2008-04-03 18:10:00,0.7847,0.78515,0.7847,0.78495,456900000.0
2008-04-03 18:15:00,0.78495,0.785,0.7846,0.7847,2230900000.0
2008-04-03 18:20:00,0.7847,0.7854,0.7847,0.7854,836300000.0
2008-04-03 18:25:00,0.7854,0.7857,0.7854,0.7857,447200000.0
2008-04-03 18:30:00,0.7857,0.78575,0.7856,0.7857,426500000.0
2008-04-03 18:35:00,0.7857,0.7859,0.7856,0.78575,576100000.0
2008-04-03 18:40:00,0.78575,0.78585,0.7856,0.7856,821800000.0
2008-04-03 18:45:00,0.7856,0.78565,0.7854,0.7855,1053500000.0
2008-04-03 18:50:00,0.7855,0.7855,0.7852,0.78535,1781400000.0
2008-04-03 18:55:00,0.78535,0.78545,0.78525,0.7854,681700000.0
2008-04-03 19:00:00,0.7854,0.7855,0.7853,0.7853,585100000.0
2008-04-03 19:05:00,0.7853,0.7854,0.78525,0.7854,499900000.0
2008-04-03 19:10:00,0.7854,0.78575,0.7854,0.7857,457200000.0
2008-04-03 19:15:00,0.7857,0.7857,0.78555,0.78555,503100000.0
2008-04-03 19:20:00,0.78555,0.78575,0.7854,0.7855,884200000.0
2008-04-03 19:25:00,0.7855,0.7856,0.7854,0.7854,589400000.0
2008-04-03 19:30:00,0.7854,0.7857,0.7854,0.78565,902000000.0
2008-04-03 19:35:00,0.78565,0.78565,0.78535,0.7855,1677500000.0
2008-04-03 19:40:00,0.7855,0.78555,0.78525,0.7853,1900200000.0
2008-04-03 19:45:00,0.7853,0.7855,0.78525,0.78545,694000000.0
2008-04-03 19:50:00,0.78545,0.7855,0.7851,0.78515,1682800000.0
2008-04-03 19:55:00,0.78515,0.7853,0.78515,0.78525,1282000000.0
2008-04-03 20:00:00,0.78525,0.7854,0.7852,0.78525,932500000.0
2008-04-03 20:05:00,0.78525,0.7856,0.7852,0.78555,451900000.0
2008-04-03 20:10:00,0.78555,0.78575,0.78555,0.78575,464800000.0
2008-04-03 20:15:00,0.78575,0.78575,0.7855,0.78565,482700000.0
2008-04-03 20:20:00,0.7856,0.78565,0.7855,0.7856,364400000.0
2008-04-03 20:25:00,0.7856,0.7857,0.78535,0.7856,510500000.0
2008-04-03 20:30:00,0.7856,0.78575,0.7855,0.7857,449500000.0
2008-04-03 20:35:00,0.7857,0.78575,0.78555,0.7856,350800000.0
2008-04-03 20:40:00,0.7856,0.78575,0.7856,0.7857,279400000.0
2008-04-03 20:45:00,0.7857,0.78575,0.78565,0.78575,434100000.0
2008-04-03 20:50:00,0.78575,0.78575,0.7856,0.7856,410600000.0
2008-04-03 20:55:00,0.7856,0.78575,0.7856,0.7857,387600000.0
2008-04-03 21:00:00,0.7857,0.7859,0.7856,0.7858,681300000.0
2008-04-03 21:05:00,0.7858,0.7861,0.78555,0.7856,1195100000.0
2008-04-03 21:10:00,0.7856,0.7857,0.7856,0.7857,358200000.0
2008-04-03 21:15:00,0.7857,0.7858,0.7856,0.78575,356500000.0
2008-04-03 21:20:00,0.78575,0.786,0.7857,0.786,397400000.0
2008-04-03 21:25:00,0.786,0.7861,0.7859,0.786,367300000.0
2008-04-03 21:30:00,0.786,0.7864,0.7859,0.7863,428400000.0
2008-04-03 21:35:00,0.7864,0.7864,0.786,0.786,500500000.0
2008-04-03 21:40:00,0.786,0.786,0.7857,0.7857,486600000.0
2008-04-03 21:45:00,0.7857,0.78575,0.7856,0.7856,310400000.0
2008-04-03 21:50:00,0.7856,0.7856,0.7855,0.7855,506300000.0
2008-04-03 21:55:00,0.7855,0.7856,0.78535,0.7854,992600000.0
2008-04-03 22:00:00,0.7854,0.78555,0.7854,0.78555,347000000.0
2008-04-03 22:05:00,0.78555,0.7857,0.78555,0.7857,474000000.0
2008-04-03 22:10:00,0.7857,0.7857,0.7855,0.7855,339200000.0
2008-04-03 22:15:00,0.7855,0.7856,0.78535,0.7854,1010300000.0
2008-04-03 22:20:00,0.7854,0.7855,0.78525,0.7853,2388400000.0
2008-04-03 22:25:00,0.7853,0.7854,0.78495,0.7851,6518300000.0
2008-04-03 22:30:00,0.7851,0.7854,0.7851,0.78535,3682100000.0
2008-04-03 22:35:00,0.78535,0.7854,0.7852,0.78535,3782500000.0
2008-04-03 22:40:00,0.78535,0.7855,0.7853,0.7854,4313300000.0
2008-04-03 22:45:00,0.7854,0.7856,0.78535,0.7854,4261000000.0
2008-04-03 22:50:00,0.7854,0.7855,0.7853,0.7854,3126400000.0
2008-04-03 22:55:00,0.7854,0.7855,0.78535,0.78535,1249000000.0
2008-04-03 23:00:00,0.78535,0.78535,0.78507,0.78525,1172900000.0
2008-04-03 23:05:00,0.78525,0.7853,0.78525,0.78525,959600000.0
2008-04-03 23:10:00,0.78525,0.7854,0.78525,0.78535,1516700000.0
2008-04-03 23:15:00,0.78535,0.7854,0.78525,0.7854,1378700000.0
2008-04-03 23:20:00,0.7854,0.7854,0.78525,0.78535,2312100000.0
2008-04-03 23:25:00,0.78535,0.7854,0.78525,0.7853,1885100000.0
2008-04-03 23:30:00,0.7853,0.78535,0.7852,0.78535,475300000.0
2008-04-03 23:35:00,0.78535,0.7854,0.7853,0.78535,891899998.0
2008-04-03 23:40:00,0.78535,0.78555,0.7853,0.7855,2716300000.0
2008-04-03 23:45:00,0.7855,0.78565,0.7855,0.78565,1278300000.0
2008-04-03 23:50:00,0.7858,0.7859,0.78555,0.78565,5885000000.0
2008-04-03 23:55:00,0.78565,0.7857,0.7856,0.7856,3334900000.0
2008-04-04 00:00:00,0.7856,0.78565,0.7856,0.78565,1084000000.0
2008-04-04 00:05:00,0.78565,0.78565,0.7854,0.7855,4938200052.0
2008-04-04 00:10:00,0.7855,0.78575,0.7855,0.78575,550600000.0
2008-04-04 00:15:00,0.78575,0.78575,0.7855,0.7856,467500000.0
2008-04-04 00:20:00,0.7856,0.7857,0.78555,0.7856,231000000.0
2008-04-04 00:25:00,0.7856,0.78565,0.7856,0.78565,254400000.0
2008-04-04 00:30:00,0.78565,0.78565,0.7849,0.78495,230600000.0
2008-04-04 00:35:00,0.78495,0.7854,0.78495,0.785,360500000.0
2008-04-04 00:40:00,0.785,0.7852,0.785,0.7851,8816000000.0
2008-04-04 00:45:00,0.7851,0.7852,0.78505,0.7852,2052700000.0
2008-04-04 00:50:00,0.7852,0.7852,0.7849,0.78495,5449800000.0
2008-04-04 00:55:00,0.78495,0.78535,0.78495,0.78535,1872000000.0
2008-04-04 01:00:00,0.78535,0.78535,0.7851,0.7852,3430300000.0
2008-04-04 01:05:00,0.7852,0.7852,0.78505,0.7851,2810400000.0
2008-04-04 01:10:00,0.7851,0.7851,0.7851,0.7851,2795200000.0
2008-04-04 01:15:00,0.7851,0.7852,0.7849,0.7849,5023500000.0
2008-04-04 01:20:00,0.7849,0.7852,0.7848,0.7849,6485000004.0
2008-04-04 01:25:00,0.7849,0.785,0.7848,0.7848,5421200000.0
2008-04-04 01:30:00,0.7848,0.785,0.7847,0.7849,5829099999.0
2008-04-04 01:35:00,0.7849,0.7852,0.7849,0.7851,5427900000.0
2008-04-04 01:40:00,0.7851,0.7855,0.785,0.7851,4109300000.0
2008-04-04 01:45:00,0.7851,0.7852,0.78495,0.78505,6195500000.0
2008-04-04 01:50:00,0.78505,0.7852,0.785,0.7851,4598500000.0
2008-04-04 01:55:00,0.7851,0.78525,0.7851,0.78525,4849700000.0
2008-04-04 02:00:00,0.78525,0.78525,0.7847,0.7848,7654899977.0
2008-04-04 02:05:00,0.7848,0.7849,0.7847,0.78475,3951000017.0
2008-04-04 02:10:00,0.7847,0.7851,0.7847,0.7851,6770000011.0
2008-04-04 02:15:00,0.7851,0.7855,0.7849,0.7854,5563200032.0
2008-04-04 02:20:00,0.7854,0.7856,0.7854,0.7856,9009000180.0
2008-04-04 02:25:00,0.7855,0.7856,0.7855,0.7856,9009000180.0
2008-04-04 02:30:00,0.7858,0.7858,0.7851,0.7851,9064799984.0
2008-04-04 02:35:00,0.7851,0.7852,0.7851,0.7851,5423600048.0
2008-04-04 02:40:00,0.7852,0.7853,0.7851,0.7851,5106600087.0
2008-04-04 02:45:00,0.7852,0.7852,0.7851,0.7851,5106600087.0
2008-04-04 02:50:00,0.7852,0.7852,0.7847,0.7847,7111599994.0
2008-04-04 02:55:00,0.7847,0.785,0.7847,0.7847,8337900044.0
2008-04-04 03:00:00,0.7847,0.78475,0.7844,0.7847,4618899976.0
2008-04-04 03:05:00,0.7847,0.7849,0.7844,0.78455,7651999975.0
2008-04-04 03:10:00,0.78455,0.7846,0.7844,0.7845,5070499999.0
2008-04-04 03:15:00,0.7845,0.7846,0.7845,0.7846,4295700000.0
2008-04-04 03:20:00,0.7846,0.78465,0.7846,0.7846,4480700025.0
2008-04-04 03:25:00,0.7846,0.7846,0.7844,0.7844,5120000093.0
2008-04-04 03:30:00,0.7844,0.7845,0.7842,0.7842,606400000.0
2008-04-04 03:35:00,0.7842,0.7845,0.784,0.78435,6662699982.0
2008-04-04 03:40:00,0.78435,0.78445,0.7842,0.7844,3853600046.0
2008-04-04 03:45:00,0.7845,0.7846,0.7842,0.78445,4325999991.0
2008-04-04 03:50:00,0.78445,0.78465,0.78445,0.7846,4698700001.0
2008-04-04 03:55:00,0.7846,0.7846,0.78455,0.78455,2565100001.0
2008-04-04 04:00:00,0.78455,0.7848,0.78455,0.78475,3710799978.0
2008-04-04 04:05:00,0.78475,0.7851,0.78475,0.7851,3743099991.0
2008-04-04 04:10:00,0.7851,0.7851,0.7849,0.785,4700100100.0
2008-04-04 04:15:00,0.785,0.7854,0.785,0.7852,7225399934.0
2008-04-04 04:20:00,0.7852,0.7852,0.785,0.78505,6544500013.0
2008-04-04 04:25:00,0.78505,0.7853,0.785,0.7851,5582300001.0
2008-04-04 04:30:00,0.7852,0.7854,0.7851,0.7853,5478499815.0
2008-04-04 04:35:00,0.7853,0.7855,0.7852,0.7853,5185900069.0
2008-04-04 04:40:00,0.7852,0.7857,0.7852,0.7857,1597300018.0
2008-04-04 04:45:00,0.7857,0.7857,0.7853,0.78555,955199961.0
2008-04-04 04:50:00,0.78555,0.78575,0.7853,0.78575,120600000.0
2008-04-04 04:55:00,0.78575,0.78575,0.7855,0.7855,192800000.0
2008-04-04 05:00:00,0.7855,0.78575,0.7855,0.78575,262600000.0
2008-04-04 05:05:00,0.78575,0.78575,0.7854,0.7854,219200000.0
2008-04-04 05:10:00,0.7854,0.7854,0.7851,0.7852,339000000.0
2008-04-04 05:15:00,0.7852,0.7853,0.78515,0.7852,327800000.0
2008-04-04 05:20:00,0.7852,0.78535,0.7852,0.7852,515200000.0
2008-04-04 05:25:00,0.7852,0.78545,0.7852,0.7853,390300000.0
2008-04-04 05:30:00,0.7853,0.7853,0.78505,0.78505,339800000.0
2008-04-04 05:35:00,0.78505,0.7853,0.785,0.7852,411000000.0
2008-04-04 05:40:00,0.7852,0.7852,0.7848,0.7848,1214700000.0
2008-04-04 05:45:00,0.7848,0.78505,0.7848,0.7849,712700000.0
2008-04-04 05:50:00,0.7849,0.78495,0.7847,0.7848,596700000.0
2008-04-04 05:55:00,0.7848,0.7849,0.7848,0.7849,301300000.0
2008-04-04 06:00:00,0.7849,0.7849,0.7849,0.7849,290600000.0
2008-04-04 06:05:00,0.7849,0.7852,0.7848,0.7849,2186400000.0
2008-04-04 06:10:00,0.7849,0.7854,0.7849,0.7854,436600000.0
2008-04-04 06:15:00,0.7854,0.7854,0.7851,0.78525,508400000.0
2008-04-04 06:20:00,0.78525,0.78535,0.78525,0.78535,1259500000.0
2008-04-04 06:25:00,0.78535,0.7855,0.7853,0.7854,1152599998.0
2008-04-04 06:30:00,0.7854,0.7857,0.7854,0.7855,339000000.0
2008-04-04 06:35:00,0.7855,0.7856,0.78545,0.7855,336700000.0
2008-04-04 06:40:00,0.7855,0.7856,0.7854,0.7855,349200000.0
2008-04-04 06:45:00,0.7855,0.7855,0.7853,0.7853,675100000.0
2008-04-04 06:50:00,0.7853,0.7854,0.78505,0.7852,378800000.0
2008-04-04 06:55:00,0.7852,0.7852,0.78495,0.78495,733200000.0
2008-04-04 07:00:00,0.78495,0.7853,0.7849,0.7852,320100000.0
2008-04-04 07:05:00,0.7852,0.7855,0.7851,0.78545,3485850000.0
2008-04-04 07:10:00,0.78545,0.7857,0.7854,0.7856,2872400000.0
2008-04-04 07:15:00,0.7856,0.7858,0.78535,0.7857,469100000.0
2008-04-04 07:20:00,0.7857,0.7857,0.7852,0.7853,852300000.0
2008-04-04 07:25:00,0.7853,0.7857,0.7853,0.7857,836600000.0
2008-04-04 07:30:00,0.7857,0.7857,0.78545,0.7855,1628700000.0
2008-04-04 07:35:00,0.7855,0.78575,0.7855,0.7857,216100000.0
2008-04-04 07:40:00,0.7857,0.7857,0.7856,0.7857,299200000.0
2008-04-04 07:45:00,0.7857,0.7857,0.7856,0.78565,906300000.0
2008-04-04 07:50:00,0.78565,0.7857,0.78545,0.7855,1235500000.0
2008-04-04 07:55:00,0.7855,0.7855,0.78545,0.7855,2543900002.0
2008-04-04 08:00:00,0.7855,0.78585,0.7855,0.78575,851700000.0
2008-04-04 08:05:00,0.78575,0.78575,0.7851,0.7851,1112900000.0
2008-04-04 08:10:00,0.7851,0.78545,0.7849,0.7849,1680700000.0
2008-04-04 08:15:00,0.7849,0.7849,0.78445,0.7847,1017700000.0
2008-04-04 08:20:00,0.7847,0.7848,0.7843,0.7844,504300000.0
2008-04-04 08:25:00,0.7844,0.7846,0.78435,0.7845,465700000.0
2008-04-04 08:30:00,0.7845,0.78535,0.7845,0.7852,535900000.0
2008-04-04 08:35:00,0.7852,0.78525,0.7848,0.78485,2181700000.0
2008-04-04 08:40:00,0.78485,0.78485,0.78455,0.7848,3301300005.0
2008-04-04 08:45:00,0.7848,0.7848,0.7845,0.78455,1398100000.0
2008-04-04 08:50:00,0.78455,0.7846,0.78435,0.7845,1652100000.0
2008-04-04 08:55:00,0.7845,0.7847,0.7843,0.7847,2209300000.0
2008-04-04 09:00:00,0.7847,0.78475,0.7844,0.7845,636900000.0
2008-04-04 09:05:00,0.7845,0.78485,0.7845,0.78475,1459900000.0
2008-04-04 09:10:00,0.78475,0.7853,0.7847,0.7852,1054700000.0
2008-04-04 09:15:00,0.7852,0.78545,0.78515,0.7852,1285700000.0
2008-04-04 09:20:00,0.7852,0.78545,0.7851,0.78525,814600000.0
2008-04-04 09:25:00,0.78525,0.78555,0.7852,0.7854,1129400000.0
2008-04-04 09:30:00,0.7854,0.7857,0.7854,0.7856,804300000.0
2008-04-04 09:35:00,0.7856,0.78605,0.7855,0.786,567500000.0
2008-04-04 09:40:00,0.786,0.7865,0.7849,0.785,1842700000.0
2008-04-04 09:45:00,0.785,0.7856,0.785,0.7852,640600000.0
2008-04-04 09:50:00,0.7852,0.7853,0.7845,0.7852,1317500000.0
2008-04-04 09:55:00,0.7852,0.7852,0.7847,0.7851,971200010.0
2008-04-04 10:00:00,0.7851,0.7851,0.7847,0.7848,1399300000.0
2008-04-04 10:05:00,0.7848,0.785,0.78475,0.7849,1027800000.0
2008-04-04 10:10:00,0.7849,0.78515,0.78475,0.7851,747500000.0
2008-04-04 10:15:00,0.7851,0.7853,0.78495,0.78505,612900000.0
2008-04-04 10:20:00,0.78505,0.7854,0.78495,0.78535,593300000.0
2008-04-04 10:25:00,0.7853,0.78575,0.7853,0.78535,577800000.0
2008-04-04 10:30:00,0.7853,0.7854,0.7852,0.78525,414500000.0
2008-04-04 10:35:00,0.78525,0.7854,0.78515,0.78535,517900000.0
2008-04-04 10:40:00,0.78535,0.7855,0.78525,0.7854,535500000.0
2008-04-04 10:45:00,0.7854,0.78545,0.7851,0.7851,461200000.0
2008-04-04 10:50:00,0.7851,0.7854,0.785,0.78535,788200000.0
2008-04-04 10:55:00,0.78535,0.7854,0.78505,0.7851,1141400000.0
2008-04-04 11:00:00,0.7851,0.78545,0.785,0.78515,701100000.0
2008-04-04 11:05:00,0.78515,0.7854,0.78515,0.78525,1012300000.0
2008-04-04 11:10:00,0.78525,0.7854,0.7852,0.78535,418200000.0
2008-04-04 11:15:00,0.78535,0.7854,0.7852,0.78525,958700000.0
2008-04-04 11:20:00,0.78525,0.7855,0.78525,0.7853,1236500000.0
2008-04-04 11:25:00,0.7853,0.78535,0.7851,0.78525,873300000.0
2008-04-04 11:30:00,0.78525,0.78545,0.7852,0.7854,1138400000.0
2008-04-04 11:35:00,0.7854,0.7855,0.78525,0.78545,1018900000.0
2008-04-04 11:40:00,0.78545,0.78565,0.78535,0.7855,504000000.0
2008-04-04 11:45:00,0.7855,0.78585,0.7854,0.7858,446800000.0
2008-04-04 11:50:00,0.7858,0.78625,0.78575,0.7858,997900000.0
2008-04-04 11:55:00,0.7858,0.7861,0.78575,0.7859,1295800000.0
2008-04-04 12:00:00,0.7859,0.786,0.7857,0.786,1551999979.0
2008-04-04 12:05:00,0.786,0.7864,0.78595,0.7862,962400000.0
2008-04-04 12:10:00,0.7862,0.7863,0.78595,0.78605,820600000.0
2008-04-04 12:15:00,0.78605,0.78617,0.78568,0.78612,642400000.0
2008-04-04 12:20:00,0.78616,0.7862,0.7858,0.78605,773800000.0
2008-04-04 12:25:00,0.78615,0.7866,0.78615,0.7865,680300000.0
2008-04-04 12:30:00,0.7865,0.78655,0.78605,0.78605,645200000.0
2008-04-04 12:35:00,0.78605,0.78635,0.78605,0.78615,2323700000.0
2008-04-04 12:40:00,0.7862,0.7865,0.7861,0.7864,1114100000.0
2008-04-04 12:45:00,0.7864,0.78655,0.7864,0.7864,447100000.0
2008-04-04 12:50:00,0.7864,0.7865,0.786,0.786,877200000.0
2008-04-04 12:55:00,0.786,0.78615,0.78575,0.78615,1503300000.0
2008-04-04 13:00:00,0.78615,0.78625,0.78595,0.7861,897100000.0
2008-04-04 13:05:00,0.7861,0.7865,0.78605,0.7864,684700000.0
2008-04-04 13:10:00,0.7864,0.78665,0.7864,0.78645,1349400000.0
2008-04-04 13:15:00,0.78645,0.78645,0.78605,0.78625,629400000.0
2008-04-04 13:20:00,0.78625,0.7863,0.7859,0.7859,823500000.0
2008-04-04 13:25:00,0.7859,0.78595,0.78565,0.7859,1823200000.0
2008-04-04 13:30:00,0.7859,0.7859,0.7858,0.7858,2196000000.0
2008-04-04 13:35:00,0.7858,0.7861,0.7858,0.7861,1292100000.0
2008-04-04 13:40:00,0.7861,0.7863,0.7858,0.7858,1445500000.0
2008-04-04 13:45:00,0.7858,0.78585,0.7855,0.7858,1491200000.0
2008-04-04 13:50:00,0.7858,0.7861,0.78575,0.78605,1130400000.0
2008-04-04 13:55:00,0.78605,0.78615,0.7858,0.78615,2172400000.0
2008-04-04 14:00:00,0.7862,0.7863,0.78575,0.7858,958300000.0
2008-04-04 14:05:00,0.7858,0.7859,0.78565,0.7857,2779000000.0
2008-04-04 14:10:00,0.7857,0.78575,0.7854,0.7854,2077900000.0
2008-04-04 14:15:00,0.7854,0.78555,0.7853,0.78535,1848400000.0
2008-04-04 14:20:00,0.7854,0.7858,0.7853,0.78565,1886100000.0
2008-04-04 14:25:00,0.78565,0.7859,0.78495,0.78558,1770199995.0
2008-04-04 14:30:00,0.7849,0.78775,0.7849,0.78755,6066999997.0
2008-04-04 14:35:00,0.78755,0.78805,0.78685,0.78775,1179300000.0
2008-04-04 14:40:00,0.7878,0.788,0.7865,0.7869,1035200000.0
2008-04-04 14:45:00,0.7869,0.78715,0.7867,0.78695,859600000.0
2008-04-04 14:50:00,0.78695,0.78695,0.78665,0.78675,1629000000.0
2008-04-04 14:55:00,0.78675,0.78745,0.7867,0.7872,478000000.0
2008-04-04 15:00:00,0.7872,0.7873,0.78705,0.78715,805800000.0
2008-04-04 15:05:00,0.78715,0.7879,0.78705,0.78785,489000000.0
2008-04-04 15:10:00,0.78785,0.78795,0.78765,0.7878,556200000.0
2008-04-04 15:15:00,0.7878,0.7885,0.7878,0.78815,743000000.0
2008-04-04 15:20:00,0.78815,0.78815,0.78755,0.78765,703300000.0
2008-04-04 15:25:00,0.78765,0.78775,0.7875,0.7876,708300000.0
2008-04-04 15:30:00,0.7876,0.78795,0.7875,0.7878,503375000.0
2008-04-04 15:35:00,0.7878,0.7878,0.78735,0.7874,682000000.0
2008-04-04 15:40:00,0.78735,0.7878,0.78715,0.7876,786000000.0
2008-04-04 15:45:00,0.78765,0.7879,0.7876,0.7876,543400000.0
2008-04-04 15:50:00,0.7876,0.7878,0.7874,0.7875,577700000.0
2008-04-04 15:55:00,0.7875,0.78765,0.7874,0.7876,572300000.0
2008-04-04 16:00:00,0.78755,0.78845,0.78755,0.7882,421600000.0
2008-04-04 16:05:00,0.7882,0.78845,0.788,0.7884,437300000.0
2008-04-04 16:10:00,0.7884,0.78865,0.7883,0.7884,452200000.0
2008-04-04 16:15:00,0.7884,0.7888,0.7883,0.7888,466700000.0
2008-04-04 16:20:00,0.7888,0.7888,0.7883,0.78835,524300000.0
2008-04-04 16:25:00,0.78835,0.78845,0.7881,0.78815,859800000.0
2008-04-04 16:30:00,0.78815,0.789,0.7881,0.7888,574900000.0
2008-04-04 16:35:00,0.7888,0.7893,0.7888,0.7892,652800000.0
2008-04-04 16:40:00,0.7892,0.7892,0.7888,0.7889,937300000.0
2008-04-04 16:45:00,0.7889,0.7891,0.78865,0.78905,1360900000.0
2008-04-04 16:50:00,0.78905,0.7894,0.789,0.78935,813600000.0
2008-04-04 16:55:00,0.78935,0.7894,0.789,0.7893,588800000.0
2008-04-04 17:00:00,0.7893,0.7895,0.789,0.7891,719000000.0
2008-04-04 17:05:00,0.7891,0.7891,0.78865,0.7888,610400000.0
2008-04-04 17:10:00,0.7888,0.7888,0.78815,0.7882,700900000.0
2008-04-04 17:15:00,0.7882,0.7884,0.7881,0.7881,632600000.0
2008-04-04 17:20:00,0.7881,0.7888,0.7881,0.7888,447600000.0
2008-04-04 17:25:00,0.7888,0.7889,0.78855,0.78855,577500000.0
2008-04-04 17:30:00,0.78855,0.78855,0.7881,0.7881,552900000.0
2008-04-04 17:35:00,0.7881,0.78815,0.7878,0.78785,628000000.0
2008-04-04 17:40:00,0.78785,0.7884,0.7878,0.78825,396800000.0
2008-04-04 17:45:00,0.78825,0.78895,0.788,0.7888,353200000.0
2008-04-04 17:50:00,0.7888,0.78925,0.7886,0.78915,562700000.0
2008-04-04 17:55:00,0.78915,0.7892,0.7888,0.7888,1096100000.0
2008-04-04 18:00:00,0.7888,0.78915,0.7888,0.7891,563400000.0
2008-04-04 18:05:00,0.7891,0.78915,0.7889,0.7889,1094500000.0
2008-04-04 18:10:00,0.7889,0.78925,0.7888,0.7889,1333000000.0
2008-04-04 18:15:00,0.7889,0.7891,0.78875,0.7888,596700000.0
2008-04-04 18:20:00,0.7888,0.78895,0.78865,0.78875,636700000.0
2008-04-04 18:25:00,0.78875,0.789,0.7886,0.78865,1540100000.0
2008-04-04 18:30:00,0.78865,0.78895,0.7885,0.7887,383100000.0
2008-04-04 18:35:00,0.7887,0.789,0.7887,0.7887,256400000.0
2008-04-04 18:40:00,0.7887,0.7887,0.7884,0.7884,248100000.0
2008-04-04 18:45:00,0.7884,0.7886,0.78835,0.78835,314000000.0
2008-04-04 18:50:00,0.78835,0.7885,0.78825,0.7883,454800000.0
2008-04-04 18:55:00,0.7883,0.7883,0.78795,0.788,405400000.0
2008-04-04 19:00:00,0.788,0.78835,0.788,0.78835,273100000.0
2008-04-04 19:05:00,0.78835,0.7885,0.78835,0.7885,299500000.0
2008-04-04 19:10:00,0.7885,0.7888,0.7885,0.7886,332100000.0
2008-04-04 19:15:00,0.7886,0.7888,0.7886,0.7887,420500000.0
2008-04-04 19:20:00,0.7887,0.7889,0.78865,0.7887,438000000.0
2008-04-04 19:25:00,0.7887,0.78875,0.78845,0.7885,906700000.0
2008-04-04 19:30:00,0.7885,0.7886,0.7884,0.7885,449900000.0
2008-04-04 19:35:00,0.7885,0.7885,0.78825,0.78845,320000000.0
2008-04-04 19:40:00,0.78845,0.7887,0.78845,0.7887,369400000.0
2008-04-04 19:45:00,0.7887,0.78875,0.7884,0.7885,801300000.0
2008-04-04 19:50:00,0.7885,0.7886,0.7884,0.7884,304300000.0
2008-04-04 19:55:00,0.7884,0.7887,0.78835,0.7886,399800000.0
2008-04-04 20:00:00,0.7886,0.7886,0.78845,0.7885,247700000.0
2008-04-04 20:05:00,0.7885,0.7889,0.7885,0.78885,304900000.0
2008-04-04 20:10:00,0.78885,0.78905,0.78875,0.789,300900000.0
2008-04-04 20:15:00,0.789,0.78925,0.7888,0.78925,212700000.0
2008-04-04 20:20:00,0.78925,0.7894,0.789,0.7891,477300000.0
2008-04-04 20:25:00,0.7891,0.7894,0.78905,0.7893,263000000.0
2008-04-04 20:30:00,0.7893,0.78935,0.78915,0.78915,323000000.0
2008-04-04 20:35:00,0.78915,0.78925,0.78905,0.7892,241300000.0
2008-04-04 20:40:00,0.7892,0.7892,0.78915,0.7892,340600000.0
2008-04-04 20:45:00,0.7892,0.7893,0.7892,0.7892,437800000.0
2008-04-04 20:50:00,0.7892,0.7893,0.7891,0.7892,414400000.0
2008-04-04 20:55:00,0.7892,0.7893,0.7891,0.7893,452200000.0
2008-04-04 21:00:00,0.7893,0.7894,0.78905,0.78905,824000000.0
2008-04-04 21:05:00,0.78905,0.7893,0.78895,0.7893,432000000.0
2008-04-04 21:10:00,0.7893,0.78935,0.78915,0.7893,458100000.0
2008-04-04 21:15:00,0.78925,0.7893,0.7891,0.78915,1032500000.0
2008-04-04 21:20:00,0.78915,0.7892,0.78915,0.7892,1923000000.0
2008-04-04 21:25:00,0.7892,0.7893,0.78915,0.7892,1110800000.0
2008-04-04 21:30:00,0.7892,0.78925,0.78905,0.7891,524600000.0
2008-04-04 21:35:00,0.7891,0.78925,0.78905,0.7891,469200000.0
2008-04-04 21:40:00,0.7891,0.7893,0.78905,0.78915,538100000.0
2008-04-04 21:45:00,0.78915,0.7892,0.7889,0.78895,417900000.0
2008-04-04 21:50:00,0.78895,0.789,0.7888,0.78895,506100000.0
2008-04-04 21:55:00,0.78895,0.7894,0.7889,0.7892,4312500000.0
2008-04-04 22:00:00,0.78915,0.7894,0.78915,0.7894,483500000.0
2008-04-04 22:05:00,0.7894,0.7894,0.78925,0.78935,3207400000.0
2008-04-04 22:10:00,0.78935,0.7894,0.7893,0.7894,3057800000.0
2008-04-04 22:15:00,0.7894,0.7894,0.7893,0.7893,1752100000.0
2008-04-04 22:20:00,0.7893,0.7894,0.7893,0.7894,6305100000.0
2008-04-04 22:25:00,0.7894,0.78945,0.78935,0.7894,797500000.0
2008-04-04 22:30:00,0.7894,0.7895,0.7894,0.7894,7927599980.0
2008-04-04 22:35:00,0.7895,0.7895,0.7893,0.7894,4278400000.0
2008-04-04 22:40:00,0.7893,0.7894,0.7892,0.78935,9905600000.0
2008-04-04 22:45:00,0.78935,0.78935,0.7893,0.7893,6236600000.0
2008-04-04 22:50:00,0.7893,0.7893,0.7893,0.7893,7317600000.0
2008-04-04 22:55:00,0.7893,0.78949,0.78893,0.78933,2796688847.0
2008-04-06 23:00:00,0.78831,0.78862,0.78804,0.78862,613194119.0
2008-04-06 23:05:00,0.78867,0.78873,0.78809,0.78835,618994119.0
2008-04-06 23:10:00,0.78856,0.78875,0.78832,0.78852,621682963.0
2008-04-06 23:15:00,0.78855,0.78874,0.78831,0.78837,618188440.0
2008-04-06 23:20:00,0.7884,0.7884,0.7881,0.7882,3399200000.0
2008-04-06 23:25:00,0.7882,0.7884,0.78815,0.7882,3115200000.0
2008-04-06 23:30:00,0.7884,0.7884,0.7883,0.7883,1721600000.0
2008-04-07 00:00:00,0.7888,0.7889,0.7888,0.7889,715200000.0
2008-04-07 00:05:00,0.7888,0.7888,0.7887,0.7887,238400000.0
2008-04-07 00:10:00,0.7886,0.7886,0.7886,0.7886,238400000.0
2008-04-07 00:15:00,0.7885,0.7885,0.7884,0.7885,799400000.0
2008-04-07 00:20:00,0.7884,0.7885,0.7883,0.7883,7267800000.0
2008-04-07 00:25:00,0.7883,0.7884,0.7883,0.7884,2024000000.0
2008-04-07 00:30:00,0.7883,0.78845,0.7883,0.7884,7155400000.0
2008-04-07 00:35:00,0.7884,0.7885,0.7884,0.7885,3748000000.0
2008-04-07 00:40:00,0.7885,0.7885,0.7884,0.78845,3784900001.0
2008-04-07 00:45:00,0.78845,0.7889,0.7884,0.7889,4248699926.0
2008-04-07 00:50:00,0.789,0.789,0.7887,0.789,5920800078.0
2008-04-07 00:55:00,0.7891,0.7892,0.789,0.7891,3148200078.0
2008-04-07 01:00:00,0.7889,0.7892,0.7888,0.7891,5984400026.0
2008-04-07 01:05:00,0.7891,0.7892,0.789,0.7891,7225600225.0
2008-04-07 01:10:00,0.7891,0.7892,0.789,0.7892,593200003.0
2008-04-07 01:15:00,0.78905,0.7893,0.78905,0.7893,2898699999.0
2008-04-07 01:20:00,0.7893,0.7893,0.78915,0.7892,4183700000.0
2008-04-07 01:25:00,0.7892,0.7893,0.7891,0.78915,6116799986.0
2008-04-07 01:30:00,0.78915,0.78915,0.789,0.78905,6921799970.0
2008-04-07 01:35:00,0.78905,0.7892,0.78905,0.78915,1612200000.0
2008-04-07 01:40:00,0.78915,0.78925,0.78905,0.7892,4231200000.0
2008-04-07 01:45:00,0.7891,0.7892,0.7891,0.7891,5086200000.0
2008-04-07 01:50:00,0.7891,0.7891,0.789,0.789,5396800000.0
2008-04-07 01:55:00,0.789,0.7892,0.789,0.7891,7404400000.0
2008-04-07 02:00:00,0.7891,0.7891,0.7888,0.789,9150000200.0
2008-04-07 02:05:00,0.7889,0.7889,0.7884,0.7886,6593000128.0
2008-04-07 02:10:00,0.7885,0.7887,0.7885,0.7886,8826800083.0
2008-04-07 02:15:00,0.7886,0.78865,0.7883,0.7883,5973699939.0
2008-04-07 02:20:00,0.7883,0.7884,0.7882,0.78825,3827899952.0
2008-04-07 02:25:00,0.78825,0.7884,0.78825,0.78825,2469299944.0
2008-04-07 02:30:00,0.78825,0.7886,0.78825,0.7886,1021199996.0
2008-04-07 02:35:00,0.7886,0.7886,0.78845,0.78845,2615499971.0
2008-04-07 02:40:00,0.78845,0.7889,0.78845,0.7889,2398099998.0
2008-04-07 02:45:00,0.7889,0.7891,0.7887,0.78875,2115399983.0
2008-04-07 02:50:00,0.78875,0.7891,0.7886,0.7886,2131399999.0
2008-04-07 02:55:00,0.7886,0.7888,0.7884,0.7886,2684199937.0
2008-04-07 03:00:00,0.78865,0.78865,0.7883,0.7884,1963600001.0
2008-04-07 03:05:00,0.7884,0.7885,0.78815,0.7883,2078599999.0
2008-04-07 03:10:00,0.7883,0.7885,0.7883,0.78845,2310700000.0
2008-04-07 03:15:00,0.78845,0.7888,0.78845,0.7886,1444599967.0
2008-04-07 03:20:00,0.7886,0.7886,0.7884,0.7885,875400000.0
2008-04-07 03:25:00,0.7885,0.7885,0.7884,0.7884,1880800000.0
2008-04-07 03:30:00,0.7884,0.7886,0.7883,0.7885,755900000.0
2008-04-07 03:35:00,0.7885,0.7887,0.7885,0.7886,2107400000.0
2008-04-07 03:40:00,0.7886,0.7887,0.78825,0.7884,885900002.0
2008-04-07 03:45:00,0.7884,0.7884,0.7881,0.7883,1166000000.0
2008-04-07 03:50:00,0.7883,0.7883,0.7875,0.78765,2233799990.0
2008-04-07 03:55:00,0.78765,0.7878,0.7876,0.7877,666200000.0
2008-04-07 04:00:00,0.7877,0.7877,0.78665,0.7869,2507900019.0
2008-04-07 04:05:00,0.7869,0.78725,0.78685,0.7872,4585699952.0
2008-04-07 04:10:00,0.7872,0.7873,0.78705,0.7873,882099999.0
2008-04-07 04:15:00,0.7873,0.7875,0.7872,0.7874,443000000.0
2008-04-07 04:20:00,0.7874,0.7875,0.7872,0.7874,844199994.0
2008-04-07 04:25:00,0.7874,0.7875,0.7873,0.7874,292800000.0
2008-04-07 04:30:00,0.7874,0.78765,0.7874,0.7876,1226900011.0
2008-04-07 04:35:00,0.7875,0.7878,0.7875,0.7878,1232400005.0
2008-04-07 04:40:00,0.7878,0.7878,0.78745,0.7875,2974899988.0
2008-04-07 04:45:00,0.78745,0.7878,0.7874,0.7876,2981599994.0
2008-04-07 04:50:00,0.7876,0.7877,0.7874,0.7875,2101900000.0
2008-04-07 04:55:00,0.7875,0.78755,0.7874,0.7875,579700000.0
2008-04-07 05:00:00,0.7875,0.7877,0.78745,0.7877,385300000.0
2008-04-07 05:05:00,0.7877,0.78785,0.7876,0.7878,670500000.0
2008-04-07 05:10:00,0.7878,0.7878,0.7876,0.7876,411400000.0
2008-04-07 05:15:00,0.7876,0.7877,0.78735,0.7876,455800000.0
2008-04-07 05:20:00,0.7876,0.7878,0.7876,0.7877,4664199739.0
2008-04-07 05:25:00,0.7877,0.78775,0.78765,0.78775,2610899886.0
2008-04-07 05:30:00,0.78775,0.78775,0.78755,0.7876,1155799943.0
2008-04-07 05:35:00,0.7876,0.78775,0.7874,0.78745,3511499989.0
2008-04-07 05:40:00,0.78745,0.7875,0.7873,0.7874,6788699984.0
2008-04-07 05:45:00,0.78735,0.78745,0.78735,0.7874,4169499938.0
2008-04-07 05:50:00,0.7874,0.7875,0.7873,0.7873,1592600000.0
2008-04-07 05:55:00,0.7874,0.7874,0.7873,0.78735,1717499998.0
2008-04-07 06:00:00,0.78735,0.7874,0.78735,0.7874,2837199962.0
2008-04-07 06:05:00,0.7874,0.78765,0.78735,0.7876,3314300000.0
2008-04-07 06:10:00,0.7876,0.7877,0.7875,0.7876,1185000002.0
2008-04-07 06:15:00,0.7876,0.78775,0.7876,0.78775,1200800000.0
2008-04-07 06:20:00,0.78775,0.78775,0.7876,0.7877,951200000.0
2008-04-07 06:25:00,0.7877,0.78775,0.7875,0.7876,731900000.0
2008-04-07 06:30:00,0.7876,0.78775,0.7876,0.78775,1077700000.0
2008-04-07 06:35:00,0.7877,0.78775,0.7877,0.7877,1474300000.0
2008-04-07 06:40:00,0.7877,0.7877,0.7876,0.7876,522600000.0
2008-04-07 06:45:00,0.7876,0.7876,0.7874,0.78745,6716399625.0
2008-04-07 06:50:00,0.78745,0.78765,0.78745,0.7875,2932099865.0
2008-04-07 06:55:00,0.7875,0.78755,0.78745,0.7875,284399998.0
2008-04-07 07:00:00,0.7875,0.7876,0.78745,0.78745,457399996.0
2008-04-07 07:05:00,0.78745,0.7875,0.7874,0.78745,1969299986.0
2008-04-07 07:10:00,0.78745,0.7875,0.7874,0.7875,988300000.0
2008-04-07 07:15:00,0.7875,0.7878,0.7875,0.7878,509900000.0
2008-04-07 07:20:00,0.7878,0.7878,0.7877,0.7877,356800000.0
2008-04-07 07:25:00,0.7877,0.7878,0.7877,0.78775,480400000.0
2008-04-07 07:30:00,0.78775,0.7878,0.78765,0.7877,1036099971.0
2008-04-07 07:35:00,0.7877,0.7877,0.7875,0.7875,673700000.0
2008-04-07 07:40:00,0.7875,0.7876,0.78745,0.78755,703100000.0
2008-04-07 07:45:00,0.78755,0.78765,0.7875,0.78755,601300000.0
2008-04-07 07:50:00,0.78755,0.7879,0.78755,0.7878,644200000.0
2008-04-07 07:55:00,0.7878,0.788,0.78765,0.78785,1951100000.0
2008-04-07 08:00:00,0.78785,0.788,0.78765,0.78795,1111900001.0
2008-04-07 08:05:00,0.788,0.788,0.78775,0.78795,1359900000.0
2008-04-07 08:10:00,0.78795,0.78825,0.7879,0.788,847600000.0
2008-04-07 08:15:00,0.788,0.7883,0.7879,0.7881,479200000.0
2008-04-07 08:20:00,0.7881,0.7883,0.788,0.78805,1613200000.0
2008-04-07 08:25:00,0.78805,0.78825,0.78805,0.78815,546200001.0
2008-04-07 08:30:00,0.78815,0.78845,0.7881,0.7882,1901499971.0
2008-04-07 08:35:00,0.7882,0.78855,0.78815,0.78835,634300000.0
2008-04-07 08:40:00,0.7884,0.7887,0.788,0.78835,922599998.0
2008-04-07 08:45:00,0.7883,0.78865,0.7882,0.78845,729600000.0
2008-04-07 08:50:00,0.78845,0.78885,0.78845,0.7888,409400000.0
2008-04-07 08:55:00,0.7888,0.7888,0.7886,0.78865,942500000.0
2008-04-07 09:00:00,0.78865,0.7888,0.7886,0.7888,517000000.0
2008-04-07 09:05:00,0.7888,0.78915,0.78855,0.78875,1374400001.0
2008-04-07 09:10:00,0.78875,0.7889,0.78865,0.7887,1396900033.0
2008-04-07 09:15:00,0.7887,0.7891,0.78845,0.789,1408100000.0
2008-04-07 09:20:00,0.789,0.78905,0.7876,0.7878,1475500003.0
2008-04-07 09:25:00,0.7878,0.7884,0.7877,0.78815,937100003.0
2008-04-07 09:30:00,0.7882,0.7888,0.788,0.7887,1397500000.0
2008-04-07 09:35:00,0.7887,0.78885,0.7883,0.78875,1381900025.0
2008-04-07 09:40:00,0.78875,0.78905,0.7886,0.78895,994100000.0
2008-04-07 09:45:00,0.78895,0.7897,0.7888,0.7897,1175000003.0
2008-04-07 09:50:00,0.7897,0.78985,0.78895,0.7891,1254100004.0
2008-04-07 09:55:00,0.7891,0.78925,0.7887,0.7889,2107000000.0
2008-04-07 10:00:00,0.7889,0.789,0.7887,0.7889,1009000001.0
2008-04-07 10:05:00,0.7889,0.78925,0.7889,0.7891,925000000.0
2008-04-07 10:10:00,0.7891,0.78975,0.78905,0.78975,1876299998.0
2008-04-07 10:15:00,0.78975,0.7904,0.78965,0.79035,2999900004.0
2008-04-07 10:20:00,0.79035,0.79055,0.79,0.79005,843400000.0
2008-04-07 10:25:00,0.79005,0.79035,0.7897,0.7897,936400001.0
2008-04-07 10:30:00,0.78975,0.7898,0.789,0.78935,2497100004.0
2008-04-07 10:35:00,0.78935,0.7896,0.7893,0.78945,988900000.0
2008-04-07 10:40:00,0.78945,0.7895,0.78925,0.78945,1025500001.0
2008-04-07 10:45:00,0.78945,0.7895,0.7888,0.7891,1302000000.0
2008-04-07 10:50:00,0.7891,0.7896,0.78905,0.78955,960900000.0
2008-04-07 10:55:00,0.7895,0.7898,0.7894,0.78975,832999999.0
2008-04-07 11:00:00,0.78975,0.78975,0.7896,0.7897,1436099999.0
2008-04-07 11:05:00,0.7897,0.78975,0.7895,0.78965,1804000000.0
2008-04-07 11:10:00,0.78965,0.7901,0.7896,0.79005,1116500003.0
2008-04-07 11:15:00,0.79005,0.7901,0.7899,0.79005,2014900012.0
2008-04-07 11:20:00,0.79005,0.7902,0.79,0.7902,3272100002.0
2008-04-07 11:25:00,0.7902,0.7902,0.7901,0.7902,2622399990.0
2008-04-07 11:30:00,0.7902,0.79075,0.79015,0.79075,2499899996.0
2008-04-07 11:35:00,0.79075,0.791,0.79055,0.7907,2079000007.0
2008-04-07 11:40:00,0.7907,0.7908,0.79045,0.79045,1121300000.0
2008-04-07 11:45:00,0.79045,0.7906,0.79025,0.79055,2750200001.0
2008-04-07 11:50:00,0.79055,0.79085,0.79055,0.7906,4923199988.0
2008-04-07 11:55:00,0.7906,0.79085,0.7905,0.7907,3658400000.0
2008-04-07 12:00:00,0.7907,0.79115,0.7904,0.7905,2895399997.0
2008-04-07 12:05:00,0.7905,0.7912,0.79045,0.79095,1534099999.0
2008-04-07 12:10:00,0.79095,0.79095,0.7902,0.7906,1358099998.0
2008-04-07 12:15:00,0.7906,0.7906,0.7903,0.7904,1486100000.0
2008-04-07 12:20:00,0.7904,0.79045,0.7903,0.7903,1145499999.0
2008-04-07 12:25:00,0.7903,0.7905,0.7903,0.79045,917600000.0
2008-04-07 12:30:00,0.79045,0.7906,0.79035,0.7905,1553700001.0
2008-04-07 12:35:00,0.7905,0.7907,0.79045,0.7906,994900000.0
2008-04-07 12:40:00,0.7906,0.79075,0.79055,0.7907,928600000.0
2008-04-07 12:45:00,0.7907,0.7909,0.79065,0.7908,465700000.0
2008-04-07 12:50:00,0.7908,0.7909,0.79025,0.79045,1254999999.0
2008-04-07 12:55:00,0.79045,0.7905,0.79025,0.7903,997399999.0
2008-04-07 13:00:00,0.7903,0.7903,0.79015,0.7902,858999996.0
2008-04-07 13:05:00,0.7902,0.7902,0.7899,0.7901,1539200000.0
2008-04-07 13:10:00,0.7901,0.79015,0.79,0.79,787100000.0
2008-04-07 13:15:00,0.79,0.79,0.7899,0.7899,458200000.0
2008-04-07 13:20:00,0.7899,0.78995,0.78975,0.7898,1146400000.0
2008-04-07 13:25:00,0.7898,0.79,0.7896,0.7896,2620000000.0
2008-04-07 13:30:00,0.7896,0.7897,0.7893,0.7894,888200009.0
2008-04-07 13:35:00,0.7894,0.78945,0.7891,0.7892,685800000.0
2008-04-07 13:40:00,0.7892,0.7894,0.7892,0.7894,1008300001.0
2008-04-07 13:45:00,0.7894,0.7896,0.7893,0.7895,1060500005.0
2008-04-07 13:50:00,0.7895,0.7896,0.7893,0.7894,2483400000.0
2008-04-07 13:55:00,0.7893,0.78955,0.7893,0.78955,4405100001.0
2008-04-07 14:00:00,0.78955,0.78955,0.78925,0.7895,1576700000.0
2008-04-07 14:05:00,0.7895,0.78975,0.7895,0.7896,1597700000.0
2008-04-07 14:10:00,0.7896,0.7896,0.7893,0.7893,1046300000.0
2008-04-07 14:15:00,0.7893,0.7894,0.7892,0.7893,1469500001.0
2008-04-07 14:20:00,0.7893,0.7897,0.78925,0.78955,1620200000.0
2008-04-07 14:25:00,0.78955,0.78955,0.78925,0.78935,799000000.0
2008-04-07 14:30:00,0.7893,0.7894,0.78855,0.7886,1181300000.0
2008-04-07 14:35:00,0.7886,0.78875,0.7884,0.7886,1706000000.0
2008-04-07 14:40:00,0.7886,0.789,0.7886,0.789,729200000.0
2008-04-07 14:45:00,0.789,0.7896,0.789,0.7892,904000002.0
2008-04-07 14:50:00,0.7892,0.78925,0.7891,0.7891,838200000.0
2008-04-07 14:55:00,0.7891,0.78925,0.789,0.7892,541700000.0
2008-04-07 15:00:00,0.7892,0.7893,0.78915,0.78915,912900000.0
2008-04-07 15:05:00,0.78915,0.7893,0.789,0.789,388800000.0
2008-04-07 15:10:00,0.789,0.7891,0.7889,0.7891,862200000.0
2008-04-07 15:15:00,0.7891,0.7892,0.789,0.78915,1125800000.0
2008-04-07 15:20:00,0.78915,0.7894,0.78915,0.7894,1054400001.0
2008-04-07 15:25:00,0.7894,0.78955,0.7893,0.7895,820000000.0
2008-04-07 15:30:00,0.7895,0.79005,0.78945,0.79,683500000.0
2008-04-07 15:35:00,0.79005,0.7904,0.79,0.7903,924699998.0
2008-04-07 15:40:00,0.7903,0.7904,0.79025,0.7903,677200000.0
2008-04-07 15:45:00,0.7903,0.7904,0.7899,0.79,1175099991.0
2008-04-07 15:50:00,0.79,0.7901,0.78985,0.78995,770700001.0
2008-04-07 15:55:00,0.78995,0.79,0.7899,0.78995,557800000.0
2008-04-07 16:00:00,0.78995,0.7902,0.7899,0.7902,756700000.0
2008-04-07 16:05:00,0.7902,0.7904,0.7901,0.7903,344500000.0
2008-04-07 16:10:00,0.7903,0.79035,0.7899,0.79005,612700000.0
2008-04-07 16:15:00,0.7901,0.7903,0.79,0.79005,543000000.0
2008-04-07 16:20:00,0.79,0.79015,0.7899,0.7899,483800000.0
2008-04-07 16:25:00,0.7899,0.79025,0.7899,0.79005,833300000.0
2008-04-07 16:30:00,0.79005,0.79025,0.7899,0.7899,2226300000.0
2008-04-07 16:35:00,0.7899,0.79,0.7898,0.7899,1927599997.0
2008-04-07 16:40:00,0.7899,0.79,0.78975,0.7899,1067400000.0
2008-04-07 16:45:00,0.7899,0.78995,0.7896,0.78975,2575300001.0
2008-04-07 16:50:00,0.78975,0.78975,0.78935,0.7894,1142600000.0
2008-04-07 16:55:00,0.7894,0.78975,0.78935,0.7897,830800000.0
2008-04-07 17:00:00,0.7897,0.79,0.7897,0.78995,1486499992.0
2008-04-07 17:05:00,0.78995,0.7903,0.7898,0.79,696099998.0
2008-04-07 17:10:00,0.79,0.7902,0.78975,0.7902,519200000.0
2008-04-07 17:15:00,0.7902,0.7909,0.7902,0.79075,1848300005.0
2008-04-07 17:20:00,0.7907,0.7907,0.7903,0.79055,1042300000.0
2008-04-07 17:25:00,0.7906,0.7909,0.79055,0.79085,800600000.0
2008-04-07 17:30:00,0.79085,0.79095,0.7906,0.7908,834500000.0
2008-04-07 17:35:00,0.7908,0.791,0.7908,0.7909,756900000.0
2008-04-07 17:40:00,0.7909,0.79135,0.79085,0.79125,674600000.0
2008-04-07 17:45:00,0.79125,0.79135,0.7912,0.79125,1055700000.0
2008-04-07 17:50:00,0.79125,0.7915,0.79115,0.7914,610200000.0
2008-04-07 17:55:00,0.7914,0.7915,0.7913,0.7913,829500000.0
2008-04-07 18:00:00,0.79135,0.79145,0.7913,0.7914,642800000.0
2008-04-07 18:05:00,0.7914,0.7915,0.7913,0.7913,601400000.0
2008-04-07 18:10:00,0.7913,0.79135,0.7912,0.79125,566600000.0
2008-04-07 18:15:00,0.79125,0.7914,0.7912,0.7913,567600000.0
2008-04-07 18:20:00,0.7913,0.79135,0.7911,0.7911,538300000.0
2008-04-07 18:25:00,0.7911,0.7913,0.7911,0.7912,819500000.0
2008-04-07 18:30:00,0.7912,0.79125,0.79085,0.79095,557100000.0
2008-04-07 18:35:00,0.79095,0.7911,0.7908,0.7908,928200000.0
2008-04-07 18:40:00,0.7908,0.79085,0.7904,0.7906,544700000.0
2008-04-07 18:45:00,0.7906,0.79065,0.7905,0.79055,1531300000.0
2008-04-07 18:50:00,0.79055,0.7906,0.79045,0.79055,1263100000.0
2008-04-07 18:55:00,0.79055,0.79055,0.79035,0.7905,806000000.0
2008-04-07 19:00:00,0.7905,0.79055,0.79045,0.7905,1572300000.0
2008-04-07 19:05:00,0.7905,0.79075,0.7905,0.79055,1620600000.0
2008-04-07 19:10:00,0.79055,0.7908,0.79055,0.79065,687700000.0
2008-04-07 19:15:00,0.79065,0.7908,0.79065,0.7908,667500000.0
2008-04-07 19:20:00,0.7908,0.7908,0.7906,0.7906,612300000.0
2008-04-07 19:25:00,0.7906,0.7907,0.7905,0.79065,1482400000.0
2008-04-07 19:30:00,0.79065,0.7907,0.7906,0.79065,963800000.0
2008-04-07 19:35:00,0.79065,0.7908,0.7905,0.7907,655700000.0
2008-04-07 19:40:00,0.7907,0.7909,0.7906,0.7909,548300000.0
2008-04-07 19:45:00,0.7909,0.7909,0.7905,0.7905,605100000.0
2008-04-07 19:50:00,0.7905,0.79055,0.7904,0.7905,633900000.0
2008-04-07 19:55:00,0.7905,0.7908,0.7904,0.79075,619800000.0
2008-04-07 20:00:00,0.79075,0.7908,0.7905,0.7906,535400000.0
2008-04-07 20:05:00,0.7906,0.7908,0.79055,0.7907,710800000.0
2008-04-07 20:10:00,0.7907,0.791,0.7907,0.791,625600000.0
2008-04-07 20:15:00,0.791,0.7911,0.79095,0.79105,686300000.0
2008-04-07 20:20:00,0.79105,0.7911,0.7909,0.79095,617100000.0
2008-04-07 20:25:00,0.79095,0.79095,0.79085,0.79085,481500000.0
2008-04-07 20:30:00,0.79085,0.79085,0.7906,0.7907,616000000.0
2008-04-07 20:35:00,0.7907,0.7909,0.7906,0.7909,576900000.0
2008-04-07 20:40:00,0.79085,0.79085,0.79055,0.7906,2368400000.0
2008-04-07 20:45:00,0.7906,0.7909,0.7906,0.79075,970500000.0
2008-04-07 20:50:00,0.79075,0.7908,0.7907,0.7908,682500000.0
2008-04-07 20:55:00,0.7908,0.7909,0.7906,0.7909,514100000.0
2008-04-07 21:00:00,0.7909,0.79095,0.7908,0.7909,1036700000.0
2008-04-07 21:05:00,0.7909,0.79115,0.7909,0.791,1008900000.0
2008-04-07 21:10:00,0.791,0.791,0.79075,0.7908,891600000.0
2008-04-07 21:15:00,0.7908,0.7908,0.7904,0.7904,988800000.0
2008-04-07 21:20:00,0.7904,0.7906,0.7904,0.7905,1496600000.0
2008-04-07 21:25:00,0.7905,0.7905,0.7904,0.7904,460000000.0
2008-04-07 21:30:00,0.7904,0.79045,0.7903,0.7903,709200000.0
2008-04-07 21:35:00,0.7903,0.7904,0.79025,0.7903,959000000.0
2008-04-07 21:40:00,0.7903,0.79035,0.7901,0.79015,1531900000.0
2008-04-07 21:45:00,0.79015,0.79015,0.79005,0.7901,929000000.0
2008-04-07 21:50:00,0.7901,0.7901,0.79,0.79,575300000.0
2008-04-07 21:55:00,0.79,0.7901,0.7899,0.78995,443700000.0
2008-04-07 22:00:00,0.78995,0.79,0.7897,0.7898,714800000.0
2008-04-07 22:05:00,0.7898,0.79,0.7898,0.7898,642500000.0
2008-04-07 22:10:00,0.7898,0.7898,0.7897,0.78975,1046600000.0
2008-04-07 22:15:00,0.78975,0.7899,0.7897,0.78985,856000000.0
2008-04-07 22:20:00,0.78985,0.79,0.78985,0.7899,2262700000.0
2008-04-07 22:25:00,0.7899,0.79,0.7899,0.78995,837300000.0
2008-04-07 22:30:00,0.78995,0.7903,0.78995,0.7902,490500000.0
2008-04-07 22:35:00,0.7902,0.79075,0.7902,0.7905,720700000.0
2008-04-07 22:40:00,0.7905,0.7906,0.7904,0.79045,454400000.0
2008-04-07 22:45:00,0.79045,0.79045,0.79025,0.7903,1492000000.0
2008-04-07 22:50:00,0.79035,0.79035,0.7902,0.7902,1431400000.0
2008-04-07 22:55:00,0.7902,0.7902,0.7899,0.7899,480000000.0
2008-04-07 23:00:00,0.79,0.7901,0.7899,0.78995,382800000.0
2008-04-07 23:05:00,0.78995,0.78995,0.7897,0.7899,5517100000.0
2008-04-07 23:10:00,0.7899,0.78995,0.7898,0.78985,2523700000.0
2008-04-07 23:15:00,0.78985,0.7899,0.78965,0.78975,3010699997.0
2008-04-07 23:20:00,0.78975,0.78975,0.78965,0.78965,1684000000.0
2008-04-07 23:25:00,0.78965,0.78985,0.7896,0.78985,694300000.0
2008-04-07 23:30:00,0.78985,0.7899,0.78975,0.78985,6350299990.0
2008-04-07 23:35:00,0.78985,0.7899,0.7898,0.7898,8432800000.0
2008-04-07 23:40:00,0.7898,0.7901,0.78975,0.7899,1963400001.0
2008-04-07 23:45:00,0.79,0.79,0.7898,0.7899,8094400000.0
2008-04-07 23:50:00,0.7898,0.79005,0.7898,0.79,9598800000.0
2008-04-07 23:55:00,0.79,0.79005,0.7896,0.7896,8757799879.0
2008-04-08 00:00:00,0.7898,0.7898,0.7896,0.7898,4860000000.0
2008-04-08 00:05:00,0.7898,0.78985,0.7898,0.7898,4372000000.0
2008-04-08 00:10:00,0.78985,0.78985,0.78975,0.7898,3690700000.0
2008-04-08 00:15:00,0.79,0.79,0.78985,0.78995,1438999978.0
2008-04-08 00:20:00,0.78995,0.7901,0.78985,0.7899,2740300000.0
2008-04-08 00:25:00,0.7899,0.7899,0.7898,0.78985,2316999997.0
2008-04-08 00:30:00,0.78985,0.7899,0.7897,0.7898,5714699983.0
2008-04-08 00:35:00,0.7898,0.7899,0.7896,0.7898,5428799997.0
2008-04-08 00:40:00,0.7899,0.79,0.7897,0.78975,5143599993.0
2008-04-08 00:45:00,0.78975,0.78995,0.7897,0.78995,3605299996.0
2008-04-08 00:50:00,0.78995,0.78995,0.78975,0.7898,4250800001.0
2008-04-08 00:55:00,0.7898,0.78985,0.7896,0.78965,4986699998.0
2008-04-08 01:00:00,0.78965,0.7898,0.7896,0.7896,4589599997.0
2008-04-08 01:05:00,0.7895,0.7896,0.7895,0.7895,8427199996.0
2008-04-08 01:10:00,0.7896,0.7896,0.7895,0.7895,7361900003.0
2008-04-08 01:15:00,0.7895,0.7896,0.7895,0.7896,3427800004.0
2008-04-08 01:20:00,0.7896,0.78965,0.7896,0.78965,2054900000.0
2008-04-08 01:25:00,0.78965,0.7897,0.7896,0.78965,2060800000.0
2008-04-08 01:30:00,0.78965,0.78985,0.7896,0.7897,3032200000.0
2008-04-08 01:35:00,0.7896,0.79,0.7896,0.7899,7635599796.0
2008-04-08 01:40:00,0.7899,0.79,0.78965,0.78985,3868599987.0
2008-04-08 01:45:00,0.78985,0.78985,0.7897,0.78975,1594400000.0
2008-04-08 01:50:00,0.78975,0.78975,0.7897,0.7897,4619400000.0
2008-04-08 01:55:00,0.7897,0.79,0.7897,0.79,1460499999.0
2008-04-08 02:00:00,0.79,0.7903,0.7899,0.7901,6248499996.0
2008-04-08 02:05:00,0.7902,0.7905,0.7902,0.79035,5681199979.0
2008-04-08 02:10:00,0.7905,0.7931,0.7905,0.7923,6324699900.0
2008-04-08 02:15:00,0.7923,0.79245,0.79205,0.79225,3823400002.0
2008-04-08 02:20:00,0.79225,0.79305,0.79225,0.79245,4912300010.0
2008-04-08 02:25:00,0.79245,0.7929,0.7924,0.7925,6566099959.0
2008-04-08 02:30:00,0.7925,0.79265,0.7922,0.79245,5537500011.0
2008-04-08 02:35:00,0.7925,0.7926,0.7922,0.79245,6289800103.0
2008-04-08 02:40:00,0.79245,0.793,0.79245,0.793,5578999948.0
2008-04-08 02:45:00,0.793,0.79305,0.79255,0.79255,4299199976.0
2008-04-08 02:50:00,0.79255,0.793,0.79255,0.79275,9352899916.0
2008-04-08 02:55:00,0.7928,0.79305,0.7925,0.79255,6205999893.0
2008-04-08 03:00:00,0.79255,0.7931,0.79255,0.793,6807800002.0
2008-04-08 03:05:00,0.7929,0.793,0.7927,0.7929,6996899913.0
2008-04-08 03:10:00,0.793,0.793,0.7927,0.7928,2687099865.0
2008-04-08 03:15:00,0.7929,0.7929,0.7928,0.7928,5327299878.0
2008-04-08 03:20:00,0.7928,0.79285,0.7927,0.7928,5147000022.0
2008-04-08 03:25:00,0.7928,0.7929,0.7928,0.7928,8956199921.0
2008-04-08 03:30:00,0.7928,0.7928,0.7928,0.7928,2935499974.0
2008-04-08 03:35:00,0.7928,0.793,0.7928,0.793,3466799987.0
2008-04-08 03:40:00,0.79285,0.7929,0.7928,0.7929,4022500005.0
2008-04-08 03:45:00,0.7928,0.7928,0.79255,0.7926,3728300000.0
2008-04-08 03:50:00,0.7926,0.79265,0.7924,0.7926,7010700024.0
2008-04-08 03:55:00,0.7926,0.7926,0.79245,0.7925,3398999998.0
2008-04-08 04:00:00,0.7925,0.7925,0.7924,0.7924,7000699948.0
2008-04-08 04:05:00,0.7924,0.7924,0.7922,0.7922,4643199992.0
2008-04-08 04:10:00,0.7922,0.79235,0.7921,0.79215,4546700001.0
2008-04-08 04:15:00,0.79215,0.7923,0.79215,0.79215,4535599955.0
2008-04-08 04:20:00,0.79215,0.79235,0.79215,0.79215,5859999976.0
2008-04-08 04:25:00,0.79215,0.7926,0.79205,0.7925,6023199984.0
2008-04-08 04:30:00,0.7925,0.7927,0.79225,0.79265,4830599998.0
2008-04-08 04:35:00,0.79265,0.7928,0.79255,0.7927,3857799871.0
2008-04-08 04:40:00,0.7926,0.7927,0.7925,0.7926,5352699860.0
2008-04-08 04:45:00,0.7928,0.7928,0.7926,0.7927,3179600000.0
2008-04-08 04:50:00,0.7927,0.7929,0.79265,0.7928,7405100087.0
2008-04-08 04:55:00,0.7927,0.793,0.7927,0.7929,7436199939.0
2008-04-08 05:00:00,0.79295,0.7931,0.7928,0.7931,5444899986.0
2008-04-08 05:05:00,0.793,0.7931,0.79285,0.793,3090600000.0
2008-04-08 05:10:00,0.793,0.7931,0.7927,0.7927,8524999906.0
2008-04-08 05:15:00,0.7927,0.7928,0.7923,0.7925,4859599962.0
2008-04-08 05:20:00,0.7925,0.7927,0.79245,0.7927,6837299999.0
2008-04-08 05:25:00,0.7927,0.7927,0.7921,0.7922,8052200027.0
2008-04-08 05:30:00,0.7922,0.7922,0.79175,0.792,5745799875.0
2008-04-08 05:35:00,0.79195,0.792,0.7915,0.7916,8173399981.0
2008-04-08 05:40:00,0.7916,0.7917,0.7913,0.7915,9769999969.0
2008-04-08 05:45:00,0.7914,0.7916,0.7913,0.7914,3834999951.0
2008-04-08 05:50:00,0.7915,0.7917,0.79145,0.7915,4961099887.0
2008-04-08 05:55:00,0.7914,0.7917,0.7912,0.7914,9593499905.0
2008-04-08 06:00:00,0.7915,0.7915,0.7913,0.7913,1505100001.0
2008-04-08 06:05:00,0.7914,0.7915,0.7913,0.7913,6020400004.0
2008-04-08 06:10:00,0.7913,0.79145,0.7913,0.7914,5338199999.0
2008-04-08 06:15:00,0.7913,0.7916,0.7913,0.7913,3739999992.0
2008-04-08 06:20:00,0.7914,0.7915,0.7913,0.7914,4674999990.0
2008-04-08 06:25:00,0.7915,0.792,0.7914,0.7917,4674999990.0
2008-04-08 06:30:00,0.7917,0.7919,0.7916,0.7917,3798999998.0
2008-04-08 06:35:00,0.7918,0.7919,0.7915,0.7918,3580000000.0
2008-04-08 06:40:00,0.7917,0.7919,0.7916,0.7919,6170799881.0
2008-04-08 06:45:00,0.7918,0.7919,0.79155,0.7918,9107199831.0
2008-04-08 06:50:00,0.7919,0.79205,0.7915,0.7915,7975899916.0
2008-04-08 06:55:00,0.7915,0.7923,0.7915,0.792,6888700003.0
2008-04-08 07:00:00,0.7921,0.7923,0.7919,0.7921,6648000000.0
2008-04-08 07:05:00,0.792,0.7922,0.792,0.7921,7577499927.0
2008-04-08 07:10:00,0.7921,0.7922,0.792,0.7921,6491499906.0
2008-04-08 07:15:00,0.792,0.79215,0.7917,0.7917,5467799973.0
2008-04-08 07:20:00,0.7918,0.792,0.7917,0.7918,8195500038.0
2008-04-08 07:25:00,0.792,0.7921,0.79185,0.7919,2503600000.0
2008-04-08 07:30:00,0.7919,0.792,0.79175,0.7919,6807299984.0
2008-04-08 07:35:00,0.7919,0.792,0.7918,0.792,5406199999.0
2008-04-08 07:40:00,0.792,0.7922,0.7918,0.7919,4692300000.0
2008-04-08 07:45:00,0.7919,0.7927,0.7918,0.7924,3307500002.0
2008-04-08 07:50:00,0.7924,0.7927,0.7923,0.7925,5523100003.0
2008-04-08 07:55:00,0.7925,0.7928,0.7923,0.79265,7395900008.0
2008-04-08 08:00:00,0.79265,0.7927,0.7924,0.7924,3906800007.0
2008-04-08 08:05:00,0.7924,0.79265,0.79235,0.79255,4192100002.0
2008-04-08 08:10:00,0.79255,0.7926,0.79215,0.79225,4707299987.0
2008-04-08 08:15:00,0.79225,0.7925,0.7921,0.79225,5493099992.0
2008-04-08 08:20:00,0.79225,0.7927,0.79225,0.79265,6942300010.0
2008-04-08 08:25:00,0.79265,0.79275,0.7922,0.7923,5440999975.0
2008-04-08 08:30:00,0.7923,0.793,0.7923,0.793,5033700002.0
2008-04-08 08:35:00,0.793,0.7934,0.79295,0.7934,5193799998.0
2008-04-08 08:40:00,0.7934,0.7937,0.79315,0.7937,5965000016.0
2008-04-08 08:45:00,0.7937,0.79375,0.7933,0.7934,6190699999.0
2008-04-08 08:50:00,0.7934,0.79385,0.7933,0.79385,7639100024.0
2008-04-08 08:55:00,0.79385,0.79385,0.79325,0.7937,7623900001.0
2008-04-08 09:00:00,0.7937,0.7955,0.7937,0.79495,6026669664.0
2008-04-08 09:05:00,0.79495,0.7954,0.79485,0.795,1812100000.0
2008-04-08 09:10:00,0.79495,0.79585,0.79495,0.79555,1528000000.0
2008-04-08 09:15:00,0.79555,0.7966,0.7954,0.7965,1234600000.0
2008-04-08 09:20:00,0.7965,0.79665,0.796,0.7961,1103200000.0
2008-04-08 09:25:00,0.7961,0.7963,0.7958,0.7963,1526300000.0
2008-04-08 09:30:00,0.7963,0.79665,0.79625,0.79655,900200000.0
2008-04-08 09:35:00,0.79655,0.79735,0.79655,0.7972,903900000.0
2008-04-08 09:40:00,0.7972,0.7972,0.79635,0.7966,742700000.0
2008-04-08 09:45:00,0.7966,0.7968,0.79635,0.7966,610900000.0
2008-04-08 09:50:00,0.7966,0.7968,0.79635,0.7964,546000000.0
2008-04-08 09:55:00,0.7964,0.7969,0.7964,0.79665,907400000.0
2008-04-08 10:00:00,0.79665,0.79705,0.79665,0.797,959600000.0
2008-04-08 10:05:00,0.797,0.7971,0.7968,0.797,1242100000.0
2008-04-08 10:10:00,0.797,0.79735,0.7969,0.7971,1323700001.0
2008-04-08 10:15:00,0.7971,0.7978,0.7971,0.7976,579850000.0
2008-04-08 10:20:00,0.7976,0.79765,0.7971,0.7971,582300000.0
2008-04-08 10:25:00,0.7971,0.79735,0.79695,0.79715,762400000.0
2008-04-08 10:30:00,0.79715,0.79765,0.7971,0.7976,609600000.0
2008-04-08 10:35:00,0.7976,0.79765,0.79685,0.79685,1027900000.0
2008-04-08 10:40:00,0.79685,0.79695,0.7966,0.79695,1414500000.0
2008-04-08 10:45:00,0.79695,0.79705,0.7967,0.7968,1191800000.0
2008-04-08 10:50:00,0.7968,0.79705,0.79655,0.79695,1271700000.0
2008-04-08 10:55:00,0.79695,0.7977,0.7968,0.7969,821600000.0
2008-04-08 11:00:00,0.7969,0.797,0.7965,0.79695,1343900000.0
2008-04-08 11:05:00,0.79695,0.79725,0.79665,0.7971,1358900000.0
2008-04-08 11:10:00,0.7971,0.7973,0.79685,0.79725,2482800000.0
2008-04-08 11:15:00,0.79725,0.7973,0.7969,0.7969,539800000.0
2008-04-08 11:20:00,0.7969,0.797,0.79685,0.7969,509700000.0
2008-04-08 11:25:00,0.7969,0.79695,0.7967,0.7969,665300000.0
2008-04-08 11:30:00,0.7969,0.7971,0.7969,0.79695,862200000.0
2008-04-08 11:35:00,0.79695,0.7973,0.7968,0.7968,695500000.0
2008-04-08 11:40:00,0.7968,0.7968,0.79665,0.7967,2655300000.0
2008-04-08 11:45:00,0.7967,0.79695,0.7967,0.7968,464300000.0
2008-04-08 11:50:00,0.7968,0.7971,0.7968,0.79705,846400000.0
2008-04-08 11:55:00,0.79705,0.79705,0.79655,0.7968,1108800000.0
2008-04-08 12:00:00,0.7968,0.7969,0.7963,0.7964,1518299999.0
2008-04-08 12:05:00,0.7964,0.7966,0.79625,0.7963,843700000.0
2008-04-08 12:10:00,0.7963,0.79655,0.7962,0.79655,839000000.0
2008-04-08 12:15:00,0.79655,0.79665,0.7964,0.7965,583825000.0
2008-04-08 12:20:00,0.7965,0.7968,0.79645,0.7968,587500000.0
2008-04-08 12:25:00,0.7968,0.7969,0.79645,0.7965,561800000.0
2008-04-08 12:30:00,0.7965,0.7969,0.79645,0.7968,577300000.0
2008-04-08 12:35:00,0.7968,0.7976,0.7968,0.79735,621500000.0
2008-04-08 12:40:00,0.7973,0.7977,0.7972,0.7977,837500000.0
2008-04-08 12:45:00,0.7977,0.79775,0.7975,0.7977,821700000.0
2008-04-08 12:50:00,0.7977,0.7979,0.7971,0.7975,815300000.0
2008-04-08 12:55:00,0.7975,0.79835,0.7975,0.798,445000000.0
2008-04-08 13:00:00,0.798,0.7982,0.7978,0.7981,518000000.0
2008-04-08 13:05:00,0.7981,0.7987,0.79805,0.79865,588900000.0
2008-04-08 13:10:00,0.79865,0.7988,0.7982,0.79835,706100000.0
2008-04-08 13:15:00,0.79835,0.7985,0.7976,0.7977,524750000.0
2008-04-08 13:20:00,0.7977,0.7982,0.7977,0.7981,608400000.0
2008-04-08 13:25:00,0.7981,0.7983,0.7977,0.7977,550725000.0
2008-04-08 13:30:00,0.7977,0.7979,0.7975,0.7978,555200000.0
2008-04-08 13:35:00,0.7978,0.7981,0.7978,0.79805,582300000.0
2008-04-08 13:40:00,0.798,0.7983,0.7979,0.7983,724400000.0
2008-04-08 13:45:00,0.7983,0.7985,0.79795,0.79795,919400000.0
2008-04-08 13:50:00,0.79795,0.79825,0.79795,0.7982,613300000.0
2008-04-08 13:55:00,0.7982,0.7982,0.7977,0.7978,567400000.0
2008-04-08 14:00:00,0.7979,0.7981,0.7977,0.79775,540700000.0
2008-04-08 14:05:00,0.79775,0.79815,0.79765,0.7977,609800000.0
2008-04-08 14:10:00,0.7977,0.79775,0.79725,0.7973,656200000.0
2008-04-08 14:15:00,0.7973,0.79745,0.79715,0.7974,555900000.0
2008-04-08 14:20:00,0.79735,0.79775,0.79735,0.7977,578900000.0
2008-04-08 14:25:00,0.7977,0.7977,0.7972,0.79725,470000000.0
2008-04-08 14:30:00,0.79725,0.79725,0.7969,0.7972,792200000.0
2008-04-08 14:35:00,0.7972,0.7973,0.7971,0.7973,393400000.0
2008-04-08 14:40:00,0.7973,0.7979,0.7973,0.79765,517200000.0
2008-04-08 14:45:00,0.79765,0.79775,0.7973,0.7975,552300000.0
2008-04-08 14:50:00,0.7975,0.7975,0.7973,0.7974,472800000.0
2008-04-08 14:55:00,0.7974,0.7976,0.79725,0.7975,450000000.0
2008-04-08 15:00:00,0.7975,0.79755,0.7969,0.7969,519500000.0
2008-04-08 15:05:00,0.7969,0.79715,0.7969,0.797,539800000.0
2008-04-08 15:10:00,0.797,0.7971,0.7969,0.7969,412400000.0
2008-04-08 15:15:00,0.7969,0.79695,0.7967,0.7968,708850000.0
2008-04-08 15:20:00,0.7968,0.79725,0.7968,0.7971,503000000.0
2008-04-08 15:25:00,0.7971,0.7973,0.7971,0.7972,606700000.0
2008-04-08 15:30:00,0.7972,0.79755,0.7972,0.79755,510100000.0
2008-04-08 15:35:00,0.79755,0.79765,0.7975,0.7976,581300000.0
2008-04-08 15:40:00,0.7976,0.79775,0.7974,0.79765,2460600009.0
2008-04-08 15:45:00,0.79765,0.79775,0.79755,0.79765,3706199998.0
2008-04-08 15:50:00,0.79765,0.798,0.79765,0.79785,2694300001.0
2008-04-08 15:55:00,0.79785,0.79805,0.79775,0.7979,1564600000.0
2008-04-08 16:00:00,0.7979,0.79885,0.7979,0.79865,2262899996.0
2008-04-08 16:05:00,0.7987,0.7988,0.7983,0.79875,720050000.0
2008-04-08 16:10:00,0.79875,0.79895,0.7986,0.7987,658850000.0
2008-04-08 16:15:00,0.7987,0.79875,0.79845,0.79875,776400000.0
2008-04-08 16:20:00,0.79875,0.7988,0.7986,0.7987,518200000.0
2008-04-08 16:25:00,0.79865,0.79875,0.7984,0.79855,966300000.0
2008-04-08 16:30:00,0.79855,0.7986,0.7983,0.7983,741100000.0
2008-04-08 16:35:00,0.7983,0.7984,0.7979,0.7983,1000300000.0
2008-04-08 16:40:00,0.7983,0.79835,0.79795,0.79805,726100000.0
2008-04-08 16:45:00,0.79805,0.7982,0.7978,0.798,609300000.0
2008-04-08 16:50:00,0.798,0.7983,0.79795,0.79815,470200000.0
2008-04-08 16:55:00,0.79815,0.7984,0.79805,0.7981,698100000.0
2008-04-08 17:00:00,0.7981,0.7982,0.7977,0.7977,462200000.0
2008-04-08 17:05:00,0.7977,0.7979,0.7976,0.79785,462900000.0
2008-04-08 17:10:00,0.79785,0.7979,0.7976,0.79775,544600000.0
2008-04-08 17:15:00,0.79775,0.7978,0.7977,0.7978,563300000.0
2008-04-08 17:20:00,0.7978,0.79785,0.79765,0.79765,601400000.0
2008-04-08 17:25:00,0.79765,0.79775,0.7973,0.79735,1027000000.0
2008-04-08 17:30:00,0.79735,0.79755,0.79735,0.7975,674800000.0
2008-04-08 17:35:00,0.7975,0.79765,0.7975,0.79765,695800000.0
2008-04-08 17:40:00,0.79765,0.79765,0.7974,0.7975,641300000.0
2008-04-08 17:45:00,0.7975,0.7977,0.7974,0.7976,578100000.0
2008-04-08 17:50:00,0.7976,0.7976,0.7973,0.79735,690200000.0
2008-04-08 17:55:00,0.79735,0.7976,0.79725,0.7976,499600000.0
2008-04-08 18:00:00,0.7976,0.7977,0.7973,0.7974,631900000.0
2008-04-08 18:05:00,0.7974,0.7975,0.79725,0.7974,769700000.0
2008-04-08 18:10:00,0.7974,0.7975,0.7973,0.7974,1162400000.0
2008-04-08 18:15:00,0.7974,0.79775,0.79735,0.7977,1759500000.0
2008-04-08 18:20:00,0.7977,0.798,0.7977,0.7979,3483300000.0
2008-04-08 18:25:00,0.7979,0.79815,0.7979,0.7981,799700001.0
2008-04-08 18:30:00,0.7981,0.79835,0.798,0.798,513300000.0
2008-04-08 18:35:00,0.798,0.7981,0.7979,0.798,1351600000.0
2008-04-08 18:40:00,0.79805,0.7981,0.79785,0.79805,2368900000.0
2008-04-08 18:45:00,0.79805,0.7982,0.798,0.7981,1707100000.0
2008-04-08 18:50:00,0.7981,0.7982,0.79805,0.7981,2329900000.0
2008-04-08 18:55:00,0.7981,0.79815,0.798,0.7981,1112800000.0
2008-04-08 19:00:00,0.7981,0.79815,0.79795,0.7981,924200000.0
2008-04-08 19:05:00,0.7981,0.7982,0.7981,0.7982,432100000.0
2008-04-08 19:10:00,0.7982,0.7982,0.7981,0.7982,1394200000.0
2008-04-08 19:15:00,0.7982,0.79825,0.798,0.798,882200000.0
2008-04-08 19:20:00,0.798,0.7983,0.798,0.7982,506900000.0
2008-04-08 19:25:00,0.7982,0.7983,0.79815,0.79815,376500000.0
2008-04-08 19:30:00,0.79815,0.7983,0.7981,0.7983,878200000.0
2008-04-08 19:35:00,0.7983,0.7983,0.7979,0.7979,634700000.0
2008-04-08 19:40:00,0.7979,0.798,0.7979,0.7979,1772900000.0
2008-04-08 19:45:00,0.7979,0.7979,0.79775,0.7978,624100000.0
2008-04-08 19:50:00,0.7978,0.7978,0.7975,0.79755,470400000.0
2008-04-08 19:55:00,0.79755,0.7978,0.79745,0.7975,1609899992.0
2008-04-08 20:00:00,0.7975,0.7978,0.7973,0.7974,4656900000.0
2008-04-08 20:05:00,0.7974,0.798,0.79735,0.79775,852700000.0
2008-04-08 20:10:00,0.79775,0.7981,0.7977,0.7981,735300000.0
2008-04-08 20:15:00,0.7981,0.7982,0.79785,0.79785,1813300000.0
2008-04-08 20:20:00,0.79785,0.7982,0.79785,0.79815,775900000.0
2008-04-08 20:25:00,0.79815,0.79815,0.79775,0.79785,641200000.0
2008-04-08 20:30:00,0.79785,0.798,0.79775,0.79795,562700000.0
2008-04-08 20:35:00,0.79795,0.798,0.79765,0.79785,1101900000.0
2008-04-08 20:40:00,0.79785,0.79795,0.7977,0.7979,817500000.0
2008-04-08 20:45:00,0.7979,0.79815,0.7979,0.798,2707300000.0
2008-04-08 20:50:00,0.798,0.79815,0.79785,0.798,2270300000.0
2008-04-08 20:55:00,0.798,0.79825,0.798,0.79825,3594300000.0
2008-04-08 21:00:00,0.79825,0.7983,0.7982,0.79825,4627800000.0
2008-04-08 21:05:00,0.79825,0.7983,0.7979,0.798,635100000.0
2008-04-08 21:10:00,0.798,0.798,0.7978,0.79795,1354600000.0
2008-04-08 21:15:00,0.79795,0.798,0.7978,0.79785,1746200000.0
2008-04-08 21:20:00,0.79785,0.798,0.79785,0.79785,1217400000.0
2008-04-08 21:25:00,0.79785,0.798,0.7978,0.79795,4057999993.0
2008-04-08 21:30:00,0.79795,0.79795,0.79775,0.79785,1399700000.0
2008-04-08 21:35:00,0.79785,0.798,0.79785,0.798,725000000.0
2008-04-08 21:40:00,0.798,0.798,0.7979,0.79795,527400000.0
2008-04-08 21:45:00,0.79795,0.79795,0.7978,0.7979,545500000.0
2008-04-08 21:50:00,0.7979,0.7979,0.79775,0.7978,1298500000.0
2008-04-08 21:55:00,0.7978,0.79785,0.7977,0.7978,1013200000.0
2008-04-08 22:00:00,0.7978,0.79785,0.7977,0.7977,500200000.0
2008-04-08 22:05:00,0.7977,0.7979,0.7977,0.79775,955200000.0
2008-04-08 22:10:00,0.79775,0.7978,0.7977,0.7977,497300000.0
2008-04-08 22:15:00,0.7977,0.7978,0.7975,0.7978,538500000.0
2008-04-08 22:20:00,0.7978,0.7978,0.7977,0.7978,2209600001.0
2008-04-08 22:25:00,0.7978,0.7978,0.7976,0.7976,3864000001.0
2008-04-08 22:30:00,0.7976,0.79785,0.79745,0.7977,4901500000.0
2008-04-08 22:35:00,0.7977,0.79785,0.79765,0.79775,4686200000.0
2008-04-08 22:40:00,0.79775,0.7979,0.7977,0.7979,3599200000.0
2008-04-08 22:45:00,0.7979,0.79805,0.7978,0.79795,2965099989.0
2008-04-08 22:50:00,0.79795,0.7981,0.79775,0.79795,2984300000.0
2008-04-08 22:55:00,0.79795,0.798,0.79775,0.79775,529600000.0
2008-04-08 23:00:00,0.7975,0.79755,0.7974,0.7975,7886700000.0
2008-04-08 23:05:00,0.7975,0.79755,0.7975,0.7975,2046000000.0
2008-04-08 23:10:00,0.7975,0.79755,0.7974,0.7974,2647300008.0
2008-04-08 23:15:00,0.7975,0.7976,0.79745,0.7975,7193500000.0
2008-04-08 23:20:00,0.7974,0.79755,0.7973,0.79755,2583500000.0
2008-04-08 23:25:00,0.79755,0.7976,0.7975,0.79755,2614800000.0
2008-04-08 23:30:00,0.79755,0.7976,0.7975,0.7975,1333100000.0
2008-04-08 23:35:00,0.7975,0.79755,0.7975,0.79755,3508900000.0
2008-04-08 23:40:00,0.79755,0.7977,0.7975,0.7976,2813500000.0
2008-04-08 23:45:00,0.7976,0.7977,0.7976,0.7976,5443000000.0
2008-04-08 23:50:00,0.7976,0.7977,0.79755,0.7976,4350200000.0
2008-04-08 23:55:00,0.7976,0.7977,0.7976,0.7977,6797800000.0
2008-04-09 00:00:00,0.7977,0.7977,0.7973,0.7974,3243499951.0
2008-04-09 00:05:00,0.7974,0.7975,0.7972,0.7973,7540899984.0
2008-04-09 00:10:00,0.7975,0.7975,0.7973,0.7974,4595999960.0
2008-04-09 00:15:00,0.7974,0.7975,0.79725,0.79735,5064600006.0
2008-04-09 00:20:00,0.79735,0.79735,0.7973,0.7973,5938600000.0
2008-04-09 00:25:00,0.7973,0.79735,0.7972,0.7973,4370400000.0
2008-04-09 00:30:00,0.7973,0.7975,0.79725,0.7975,1757500000.0
2008-04-09 00:35:00,0.7975,0.7978,0.7974,0.79775,2413100000.0
2008-04-09 00:40:00,0.79775,0.79795,0.7977,0.7977,2098600000.0
2008-04-09 00:45:00,0.7977,0.79805,0.7977,0.7978,1796000000.0
2008-04-09 00:50:00,0.7978,0.798,0.7976,0.7978,1751900000.0
2008-04-09 00:55:00,0.7978,0.798,0.7978,0.79795,4236199998.0
2008-04-09 01:00:00,0.79795,0.7981,0.7979,0.7979,2543400000.0
2008-04-09 01:05:00,0.7979,0.79805,0.7978,0.79805,5312700000.0
2008-04-09 01:10:00,0.79805,0.79805,0.7978,0.7979,4587200000.0
2008-04-09 01:15:00,0.7979,0.798,0.7978,0.7979,5548600000.0
2008-04-09 01:20:00,0.7979,0.798,0.7978,0.7978,5178200000.0
2008-04-09 01:25:00,0.7978,0.7978,0.7977,0.7978,4371400000.0
2008-04-09 01:30:00,0.7978,0.79785,0.7977,0.7978,3341700000.0
2008-04-09 01:35:00,0.7978,0.7978,0.7977,0.7978,2902500000.0
2008-04-09 01:40:00,0.7978,0.7978,0.7976,0.7977,3486200000.0
2008-04-09 01:45:00,0.7977,0.7978,0.7977,0.7977,6131400000.0
2008-04-09 01:50:00,0.7977,0.79805,0.7977,0.7979,6380300000.0
2008-04-09 01:55:00,0.7979,0.79795,0.7978,0.7978,4714800000.0
2008-04-09 02:00:00,0.7978,0.7979,0.79765,0.7978,6574900002.0
2008-04-09 02:05:00,0.7978,0.7979,0.7977,0.7978,7631799988.0
2008-04-09 02:10:00,0.7978,0.7982,0.7978,0.79815,2868000000.0
2008-04-09 02:15:00,0.79815,0.7984,0.7981,0.7984,4613000008.0
2008-04-09 02:20:00,0.7984,0.7989,0.7982,0.7989,2844900000.0
2008-04-09 02:25:00,0.7988,0.799,0.7986,0.7988,5925400005.0
2008-04-09 02:30:00,0.7987,0.79935,0.7987,0.79935,8571200004.0
2008-04-09 02:35:00,0.79935,0.7994,0.799,0.79925,3947600000.0
2008-04-09 02:40:00,0.79925,0.7993,0.7988,0.7988,6379599963.0
2008-04-09 02:45:00,0.7987,0.7989,0.7987,0.7988,3945800000.0
2008-04-09 02:50:00,0.79875,0.7989,0.7983,0.7983,3128000000.0
2008-04-09 02:55:00,0.7983,0.7985,0.7982,0.7983,5691600000.0
2008-04-09 03:00:00,0.7983,0.7985,0.7983,0.7984,5859700007.0
2008-04-09 03:05:00,0.7983,0.7987,0.7983,0.7987,6663099903.0
2008-04-09 03:10:00,0.7987,0.7988,0.7986,0.79865,6051099971.0
2008-04-09 03:15:00,0.79865,0.7987,0.7986,0.7986,5419700047.0
2008-04-09 03:20:00,0.7985,0.7986,0.7984,0.7984,1984800000.0
2008-04-09 03:25:00,0.7983,0.7985,0.7983,0.7985,4009200039.0
2008-04-09 03:30:00,0.7985,0.7986,0.79805,0.7986,7732800013.0
2008-04-09 03:35:00,0.7986,0.79875,0.7986,0.7987,5197200039.0
2008-04-09 03:40:00,0.79855,0.7986,0.7982,0.7983,7522999950.0
2008-04-09 03:45:00,0.7984,0.7986,0.7983,0.7986,8549700000.0
2008-04-09 03:50:00,0.7985,0.7985,0.7983,0.7983,6771300001.0
2008-04-09 03:55:00,0.7983,0.79835,0.7981,0.7981,5180500001.0
2008-04-09 04:00:00,0.7981,0.79835,0.79805,0.7983,6042600000.0
2008-04-09 04:05:00,0.7983,0.7983,0.7981,0.7982,4786000000.0
2008-04-09 04:10:00,0.7982,0.7983,0.7982,0.7983,1845600000.0
2008-04-09 04:15:00,0.7983,0.7984,0.7982,0.7983,2936600002.0
2008-04-09 04:20:00,0.79825,0.79835,0.7982,0.7983,4094500002.0
2008-04-09 04:25:00,0.7984,0.7985,0.7982,0.7984,4168800000.0
2008-04-09 04:30:00,0.7983,0.7984,0.7983,0.7984,3126600000.0
2008-04-09 04:35:00,0.7983,0.7985,0.79825,0.7985,6739000001.0
2008-04-09 04:40:00,0.7984,0.7985,0.7982,0.7982,8351199992.0
2008-04-09 04:45:00,0.7983,0.7983,0.798,0.798,10126199986.0
2008-04-09 04:50:00,0.798,0.798,0.7978,0.7979,6966100004.0
2008-04-09 04:55:00,0.7979,0.7982,0.7979,0.7981,8875499982.0
2008-04-09 05:00:00,0.798,0.7985,0.798,0.7984,5864499967.0
2008-04-09 05:05:00,0.7983,0.79855,0.7983,0.7985,4192800000.0
2008-04-09 05:10:00,0.7985,0.7985,0.7983,0.7985,5808599998.0
2008-04-09 05:15:00,0.7985,0.79855,0.7984,0.7984,4450700000.0
2008-04-09 05:20:00,0.7985,0.7985,0.7984,0.7985,6844200002.0
2008-04-09 05:25:00,0.7985,0.7985,0.7984,0.7985,4265200000.0
2008-04-09 05:30:00,0.7985,0.7986,0.79845,0.7985,3465700000.0
2008-04-09 05:35:00,0.7985,0.79855,0.7985,0.7985,5908100002.0
2008-04-09 05:40:00,0.7986,0.7986,0.7985,0.7985,8380800000.0
2008-04-09 05:45:00,0.7985,0.7985,0.7983,0.79845,4832800000.0
2008-04-09 05:50:00,0.79845,0.7986,0.79825,0.79825,3778200000.0
2008-04-09 05:55:00,0.79825,0.7984,0.7982,0.79825,2838600000.0
2008-04-09 06:00:00,0.79825,0.7984,0.79825,0.7984,4383600001.0
2008-04-09 06:05:00,0.7983,0.7985,0.7983,0.7985,4468800000.0
2008-04-09 06:10:00,0.7985,0.7986,0.79845,0.79855,1334500000.0
2008-04-09 06:15:00,0.79855,0.7989,0.79855,0.7988,564600000.0
2008-04-09 06:20:00,0.7988,0.7991,0.7988,0.7989,325900000.0
2008-04-09 06:25:00,0.7989,0.7991,0.7986,0.79875,912200000.0
2008-04-09 06:30:00,0.79875,0.7988,0.79855,0.7987,756900002.0
2008-04-09 06:35:00,0.7987,0.7989,0.7985,0.79855,3421700013.0
2008-04-09 06:40:00,0.79855,0.7986,0.79845,0.79855,593300000.0
2008-04-09 06:45:00,0.79855,0.7988,0.79855,0.7987,418800001.0
2008-04-09 06:50:00,0.7987,0.7989,0.7986,0.7989,1539300000.0
2008-04-09 06:55:00,0.7989,0.799,0.79865,0.79865,799000000.0
2008-04-09 07:00:00,0.7987,0.7987,0.7984,0.79845,1626200000.0
2008-04-09 07:05:00,0.79845,0.7986,0.79835,0.79845,3019699914.0
2008-04-09 07:10:00,0.79845,0.7985,0.7984,0.79845,1983600000.0
2008-04-09 07:15:00,0.79845,0.7985,0.7984,0.7985,1416600000.0
2008-04-09 07:20:00,0.7985,0.79875,0.7985,0.7986,533300000.0
2008-04-09 07:25:00,0.7986,0.79865,0.7985,0.79865,1689600000.0
2008-04-09 07:30:00,0.79865,0.7988,0.7986,0.7988,1356600000.0
2008-04-09 07:35:00,0.7988,0.799,0.7987,0.79895,785700000.0
2008-04-09 07:40:00,0.7989,0.79895,0.7987,0.7988,1661900000.0
2008-04-09 07:45:00,0.7988,0.7988,0.7986,0.7987,693900000.0
2008-04-09 07:50:00,0.7987,0.7987,0.7985,0.7987,492700000.0
2008-04-09 07:55:00,0.7987,0.7987,0.7984,0.79845,413200000.0
2008-04-09 08:00:00,0.79845,0.7985,0.79825,0.7984,2111400000.0
2008-04-09 08:05:00,0.7984,0.7989,0.79835,0.7988,627900000.0
2008-04-09 08:10:00,0.7988,0.79895,0.79865,0.7988,827900000.0
2008-04-09 08:15:00,0.7988,0.799,0.79865,0.7988,1567000000.0
2008-04-09 08:20:00,0.7988,0.79935,0.79875,0.79915,987400000.0
2008-04-09 08:25:00,0.79915,0.79935,0.79895,0.7993,1138400000.0
2008-04-09 08:30:00,0.7993,0.79965,0.79925,0.7995,982499999.0
2008-04-09 08:35:00,0.7995,0.7999,0.79945,0.79965,852200003.0
2008-04-09 08:40:00,0.79965,0.8,0.799,0.7991,1111400000.0
2008-04-09 08:45:00,0.7991,0.7993,0.79905,0.7992,1007199991.0
2008-04-09 08:50:00,0.7992,0.7996,0.79915,0.7996,476500000.0
2008-04-09 08:55:00,0.7996,0.79965,0.7993,0.79955,698400000.0
2008-04-09 09:00:00,0.79955,0.7997,0.79925,0.79925,788700000.0
2008-04-09 09:05:00,0.79925,0.79925,0.79875,0.79875,689700000.0
2008-04-09 09:10:00,0.7988,0.79905,0.7986,0.7989,1192099999.0
2008-04-09 09:15:00,0.7989,0.7993,0.7986,0.7993,1802499993.0
2008-04-09 09:20:00,0.79925,0.79935,0.7989,0.79895,949999999.0
2008-04-09 09:25:00,0.79895,0.79925,0.79885,0.7992,617500000.0
2008-04-09 09:30:00,0.7992,0.7994,0.79905,0.79935,476300000.0
2008-04-09 09:35:00,0.79935,0.7994,0.7988,0.79895,854300000.0
2008-04-09 09:40:00,0.79895,0.7991,0.79855,0.7987,1776300000.0
2008-04-09 09:45:00,0.7987,0.79905,0.7987,0.79905,522500000.0
2008-04-09 09:50:00,0.79905,0.7992,0.799,0.799,1390299983.0
2008-04-09 09:55:00,0.799,0.79905,0.7986,0.79865,386700000.0
2008-04-09 10:00:00,0.79865,0.7987,0.79835,0.7984,1991799994.0
2008-04-09 10:05:00,0.7984,0.7985,0.79805,0.7984,1296899994.0
2008-04-09 10:10:00,0.7984,0.79845,0.7982,0.7982,3094499992.0
2008-04-09 10:15:00,0.7982,0.7983,0.7977,0.798,2180799989.0
2008-04-09 10:20:00,0.798,0.798,0.7978,0.7978,713499995.0
2008-04-09 10:25:00,0.7978,0.79815,0.7978,0.7981,993700002.0
2008-04-09 10:30:00,0.7981,0.7981,0.79695,0.79735,2426099998.0
2008-04-09 10:35:00,0.79735,0.79765,0.7969,0.79695,1921399998.0
2008-04-09 10:40:00,0.79695,0.7976,0.7968,0.7972,1451200000.0
2008-04-09 10:45:00,0.7972,0.79755,0.7971,0.79745,885400000.0
2008-04-09 10:50:00,0.79745,0.79765,0.79735,0.79735,813899997.0
2008-04-09 10:55:00,0.79735,0.79815,0.7973,0.79795,1527599991.0
2008-04-09 11:00:00,0.79795,0.79825,0.7977,0.79825,2652300016.0
2008-04-09 11:05:00,0.79825,0.7987,0.79825,0.79835,3984099994.0
2008-04-09 11:10:00,0.79835,0.7985,0.7977,0.7978,3262700012.0
2008-04-09 11:15:00,0.7978,0.79805,0.7977,0.79805,1073100001.0
2008-04-09 11:20:00,0.7981,0.7982,0.798,0.7981,1850700000.0
2008-04-09 11:25:00,0.7981,0.7987,0.79805,0.79855,1152700000.0
2008-04-09 11:30:00,0.79855,0.79865,0.7984,0.79845,1052700000.0
2008-04-09 11:35:00,0.79845,0.79855,0.7981,0.7981,1507300004.0
2008-04-09 11:40:00,0.7981,0.79835,0.798,0.7981,1264500000.0
2008-04-09 11:45:00,0.7981,0.7984,0.7981,0.7984,986300000.0
2008-04-09 11:50:00,0.7984,0.7986,0.7983,0.7984,1084500001.0
2008-04-09 11:55:00,0.7984,0.7986,0.7984,0.7985,677700001.0
2008-04-09 12:00:00,0.7985,0.79855,0.79835,0.79845,430000002.0
2008-04-09 12:05:00,0.79845,0.79845,0.79835,0.79835,836900001.0
2008-04-09 12:10:00,0.79835,0.79845,0.79835,0.7984,646000000.0
2008-04-09 12:15:00,0.7984,0.7986,0.79835,0.7985,637100000.0
2008-04-09 12:20:00,0.7985,0.7986,0.79845,0.79855,1232700000.0
2008-04-09 12:25:00,0.79855,0.79855,0.79835,0.79845,1662699999.0
2008-04-09 12:30:00,0.79845,0.7986,0.79835,0.7984,1335100004.0
2008-04-09 12:35:00,0.7984,0.79845,0.79825,0.79835,950800001.0
2008-04-09 12:40:00,0.79835,0.79845,0.79825,0.79825,961400000.0
2008-04-09 12:45:00,0.79825,0.7985,0.79805,0.79835,1553700002.0
2008-04-09 12:50:00,0.79835,0.7984,0.79815,0.7983,828600000.0
2008-04-09 12:55:00,0.7983,0.7984,0.7982,0.79825,1610499996.0
2008-04-09 13:00:00,0.79825,0.79835,0.79815,0.79825,1281799999.0
2008-04-09 13:05:00,0.79825,0.79825,0.79785,0.7981,3313899982.0
2008-04-09 13:10:00,0.79805,0.7981,0.7977,0.79775,2014399990.0
2008-04-09 13:15:00,0.79775,0.7978,0.79665,0.79685,4029199982.0
2008-04-09 13:20:00,0.79685,0.7973,0.7968,0.7973,2484299983.0
2008-04-09 13:25:00,0.7973,0.79745,0.79705,0.7971,3261999972.0
2008-04-09 13:30:00,0.79705,0.7975,0.79705,0.7973,1742199997.0
2008-04-09 13:35:00,0.7973,0.79755,0.7972,0.79735,1829200017.0
2008-04-09 13:40:00,0.79735,0.7975,0.79725,0.79735,1408900011.0
2008-04-09 13:45:00,0.79735,0.79745,0.7973,0.79745,473000000.0
2008-04-09 13:50:00,0.79745,0.79755,0.7972,0.7972,357700000.0
2008-04-09 13:55:00,0.7972,0.7973,0.79705,0.7973,1170719996.0
2008-04-09 14:00:00,0.7973,0.7973,0.79705,0.7972,1519999990.0
2008-04-09 14:05:00,0.7972,0.79735,0.7972,0.79735,485500000.0
2008-04-09 14:10:00,0.79735,0.7976,0.7973,0.7976,923700000.0
2008-04-09 14:15:00,0.79765,0.7982,0.7975,0.79805,3282899985.0
2008-04-09 14:20:00,0.79805,0.7981,0.7977,0.79805,2308499989.0
2008-04-09 14:25:00,0.79805,0.7982,0.79795,0.79815,1056899996.0
2008-04-09 14:30:00,0.79815,0.7983,0.79815,0.7983,866500001.0
2008-04-09 14:35:00,0.7983,0.79845,0.79815,0.79815,1746700001.0
2008-04-09 14:40:00,0.79815,0.7982,0.79785,0.79795,1583600027.0
2008-04-09 14:45:00,0.79795,0.7986,0.7979,0.7986,1444099982.0
2008-04-09 14:50:00,0.7986,0.79865,0.79825,0.7984,1946799996.0
2008-04-09 14:55:00,0.7984,0.79865,0.7983,0.79855,1814399995.0
2008-04-09 15:00:00,0.79855,0.79905,0.79855,0.79875,1638100001.0
2008-04-09 15:05:00,0.79875,0.7992,0.7987,0.79895,1114900002.0
2008-04-09 15:10:00,0.79895,0.79915,0.7989,0.799,1713400007.0
2008-04-09 15:15:00,0.799,0.79905,0.79875,0.7989,2255800000.0
2008-04-09 15:20:00,0.7989,0.7989,0.79855,0.7988,2085699993.0
2008-04-09 15:25:00,0.7988,0.79895,0.7987,0.79885,1772500002.0
2008-04-09 15:30:00,0.79885,0.79895,0.79855,0.79875,2552400009.0
2008-04-09 15:35:00,0.79875,0.799,0.7987,0.799,1165399991.0
2008-04-09 15:40:00,0.799,0.7992,0.7989,0.79915,1422300000.0
2008-04-09 15:45:00,0.79915,0.7992,0.7985,0.7988,2730399995.0
2008-04-09 15:50:00,0.7988,0.7988,0.79845,0.7986,2771500008.0
2008-04-09 15:55:00,0.7986,0.79865,0.7981,0.79845,2510300004.0
2008-04-09 16:00:00,0.79845,0.79875,0.7984,0.79855,2301700001.0
2008-04-09 16:05:00,0.79855,0.79865,0.79835,0.7984,3020199999.0
2008-04-09 16:10:00,0.7984,0.79845,0.79785,0.79825,2489800003.0
2008-04-09 16:15:00,0.79825,0.7984,0.79805,0.7982,1432500001.0
2008-04-09 16:20:00,0.7982,0.79825,0.7976,0.79785,1897100000.0
2008-04-09 16:25:00,0.7978,0.7983,0.79775,0.7982,3295499994.0
2008-04-09 16:30:00,0.7982,0.79895,0.79815,0.7988,2439400001.0
2008-04-09 16:35:00,0.7988,0.7992,0.7987,0.79875,2552200001.0
2008-04-09 16:40:00,0.79875,0.799,0.79875,0.7989,2724599999.0
2008-04-09 16:45:00,0.7989,0.79915,0.79885,0.799,1654400003.0
2008-04-09 16:50:00,0.799,0.7991,0.79885,0.79905,1236300001.0
2008-04-09 16:55:00,0.79905,0.7994,0.799,0.79915,2772200003.0
2008-04-09 17:00:00,0.7991,0.79915,0.79885,0.799,1712700011.0
2008-04-09 17:05:00,0.799,0.799,0.79865,0.7989,673200000.0
2008-04-09 17:10:00,0.7989,0.799,0.7989,0.7989,1042400000.0
2008-04-09 17:15:00,0.7989,0.79905,0.79885,0.79905,904100000.0
2008-04-09 17:20:00,0.79905,0.79955,0.79905,0.79945,1964199998.0
2008-04-09 17:25:00,0.79945,0.7997,0.79935,0.79965,2872700001.0
2008-04-09 17:30:00,0.79965,0.80025,0.7996,0.80015,2856200002.0
2008-04-09 17:35:00,0.80015,0.80065,0.80015,0.8005,1698100000.0
2008-04-09 17:40:00,0.8005,0.80115,0.8004,0.8011,2077000000.0
2008-04-09 17:45:00,0.8011,0.8011,0.80065,0.80075,1861300010.0
2008-04-09 17:50:00,0.80075,0.80125,0.80065,0.8012,1212200000.0
2008-04-09 17:55:00,0.8012,0.8013,0.8011,0.80115,920200000.0
2008-04-09 18:00:00,0.80115,0.80125,0.8009,0.80095,1041500000.0
2008-04-09 18:05:00,0.80095,0.80105,0.80065,0.801,961099999.0
2008-04-09 18:10:00,0.801,0.80105,0.8008,0.80085,1162900000.0
2008-04-09 18:15:00,0.80085,0.80085,0.8006,0.8007,1103200000.0
2008-04-09 18:20:00,0.8007,0.80085,0.8006,0.80075,1007000000.0
2008-04-09 18:25:00,0.80075,0.80105,0.80065,0.8009,612499999.0
2008-04-09 18:30:00,0.8009,0.8011,0.8006,0.80095,645000000.0
2008-04-09 18:35:00,0.80095,0.80105,0.8008,0.80095,869300000.0
2008-04-09 18:40:00,0.80095,0.8013,0.80095,0.8012,1158800000.0
2008-04-09 18:45:00,0.8012,0.80185,0.8012,0.8016,1081900001.0
2008-04-09 18:50:00,0.8016,0.80165,0.8013,0.8013,1838600000.0
2008-04-09 18:55:00,0.8013,0.80195,0.80125,0.80175,2164800002.0
2008-04-09 19:00:00,0.80175,0.80195,0.80145,0.80145,966100000.0
2008-04-09 19:05:00,0.80145,0.80165,0.8011,0.80135,1163199999.0
2008-04-09 19:10:00,0.80135,0.8015,0.80125,0.80135,739500002.0
2008-04-09 19:15:00,0.80135,0.8014,0.8012,0.8013,814000000.0
2008-04-09 19:20:00,0.8013,0.80135,0.80095,0.80105,1366999990.0
2008-04-09 19:25:00,0.80105,0.8014,0.801,0.8014,404500000.0
2008-04-09 19:30:00,0.8014,0.80155,0.80135,0.80145,645000001.0
2008-04-09 19:35:00,0.80145,0.80155,0.80135,0.80135,744099999.0
2008-04-09 19:40:00,0.80135,0.8014,0.8012,0.80135,852000000.0
2008-04-09 19:45:00,0.80135,0.8016,0.80135,0.80155,369400000.0
2008-04-09 19:50:00,0.80155,0.8016,0.80145,0.80155,719500000.0
2008-04-09 19:55:00,0.80155,0.8017,0.8015,0.80155,276699999.0
2008-04-09 20:00:00,0.80155,0.80155,0.8013,0.8014,826000000.0
2008-04-09 20:05:00,0.80135,0.8016,0.80135,0.80155,808200000.0
2008-04-09 20:10:00,0.80155,0.80195,0.8015,0.80195,477600002.0
2008-04-09 20:15:00,0.80195,0.80235,0.80195,0.80225,1045900000.0
2008-04-09 20:20:00,0.80225,0.8023,0.80205,0.80205,1523400000.0
2008-04-09 20:25:00,0.80205,0.80225,0.80185,0.80185,1080099999.0
2008-04-09 20:30:00,0.80185,0.8019,0.8017,0.8018,804000000.0
2008-04-09 20:35:00,0.8018,0.802,0.8018,0.80185,519900000.0
2008-04-09 20:40:00,0.80185,0.8019,0.8016,0.8017,870800001.0
2008-04-09 20:45:00,0.8017,0.80175,0.80155,0.8016,956500000.0
2008-04-09 20:50:00,0.8016,0.80185,0.80145,0.80145,1369600000.0
2008-04-09 20:55:00,0.80145,0.80155,0.8012,0.80125,2136300001.0
2008-04-09 21:00:00,0.8012,0.80125,0.8011,0.8012,1358200000.0
2008-04-09 21:05:00,0.8012,0.80145,0.80115,0.8013,1297999998.0
2008-04-09 21:10:00,0.8013,0.80155,0.8013,0.80135,1378900000.0
2008-04-09 21:15:00,0.80135,0.80135,0.80105,0.8011,2267000005.0
2008-04-09 21:20:00,0.8011,0.8013,0.80105,0.80125,1064100004.0
2008-04-09 21:25:00,0.80125,0.80145,0.8012,0.80135,483000000.0
2008-04-09 21:30:00,0.80135,0.8015,0.80125,0.8014,400500000.0
2008-04-09 21:35:00,0.8014,0.8014,0.80105,0.80105,1022600000.0
2008-04-09 21:40:00,0.80105,0.8012,0.80105,0.80115,686600000.0
2008-04-09 21:45:00,0.80115,0.80115,0.80075,0.8009,876200000.0
2008-04-09 21:50:00,0.8009,0.8009,0.80075,0.8008,814200000.0
2008-04-09 21:55:00,0.8008,0.80085,0.80065,0.8008,954900000.0
2008-04-09 22:00:00,0.8008,0.8009,0.80075,0.80085,322000000.0
2008-04-09 22:05:00,0.80085,0.80105,0.8008,0.80085,430600001.0
2008-04-09 22:10:00,0.80085,0.80085,0.80075,0.80085,445700000.0
2008-04-09 22:15:00,0.80085,0.80085,0.80065,0.8007,586800000.0
2008-04-09 22:20:00,0.8007,0.8007,0.8006,0.80065,425800000.0
2008-04-09 22:25:00,0.80065,0.80065,0.80045,0.80045,145000000.0
2008-04-09 22:30:00,0.8005,0.80055,0.80035,0.8005,162400000.0
2008-04-09 22:35:00,0.8005,0.80075,0.80045,0.8006,155900000.0
2008-04-09 22:40:00,0.8006,0.8009,0.8005,0.8007,462800000.0
2008-04-09 22:45:00,0.8007,0.80085,0.80065,0.80085,376600000.0
2008-04-09 22:50:00,0.80085,0.8012,0.8008,0.8011,413600000.0
2008-04-09 22:55:00,0.8011,0.8011,0.8009,0.801,78500000.0
2008-04-09 23:00:00,0.801,0.80105,0.8007,0.8009,2347200000.0
2008-04-09 23:05:00,0.8009,0.8009,0.80085,0.8009,2052200000.0
2008-04-09 23:10:00,0.8009,0.8012,0.80085,0.8011,1699400000.0
2008-04-09 23:15:00,0.8011,0.8012,0.801,0.8012,1463299999.0
2008-04-09 23:20:00,0.8012,0.8012,0.8012,0.8012,267200000.0
2008-04-09 23:25:00,0.8012,0.80135,0.8012,0.80125,158100000.0
2008-04-09 23:30:00,0.80125,0.80135,0.80125,0.80135,133500000.0
2008-04-09 23:35:00,0.8013,0.80145,0.8011,0.8012,129800000.0
2008-04-09 23:40:00,0.8012,0.8015,0.8012,0.8014,693200000.0
2008-04-09 23:45:00,0.8014,0.80145,0.80125,0.80125,704499994.0
2008-04-09 23:50:00,0.80125,0.8015,0.8012,0.8014,917199993.0
2008-04-09 23:55:00,0.8014,0.8016,0.80135,0.8015,1371000007.0
2008-04-10 00:00:00,0.8015,0.8016,0.8014,0.8015,1450000000.0
2008-04-10 00:05:00,0.8015,0.8015,0.80105,0.8012,4227900003.0
2008-04-10 00:10:00,0.8012,0.80135,0.8011,0.80115,2058799995.0
2008-04-10 00:15:00,0.80115,0.8012,0.8007,0.80085,562499996.0
2008-04-10 00:20:00,0.80085,0.8011,0.8007,0.8009,1499399990.0
2008-04-10 00:25:00,0.8009,0.801,0.8008,0.8009,818399992.0
2008-04-10 00:30:00,0.8009,0.8011,0.8009,0.8011,485399998.0
2008-04-10 00:35:00,0.8011,0.8012,0.8009,0.8012,1230500000.0
2008-04-10 00:40:00,0.8012,0.8016,0.80115,0.8013,1038500000.0
2008-04-10 00:45:00,0.8013,0.8017,0.8012,0.8017,1533300000.0
2008-04-10 00:50:00,0.8017,0.8017,0.8012,0.8013,1508200001.0
2008-04-10 00:55:00,0.8013,0.8015,0.8013,0.8015,1266500000.0
2008-04-10 01:00:00,0.8015,0.8015,0.8013,0.8014,1567500000.0
2008-04-10 01:05:00,0.8014,0.8014,0.8014,0.8014,1121000000.0
2008-04-10 01:10:00,0.8014,0.8014,0.80125,0.8013,604700000.0
2008-04-10 01:15:00,0.8013,0.8014,0.80125,0.8014,513000000.0
2008-04-10 01:20:00,0.8014,0.8014,0.8012,0.80125,225000000.0
2008-04-10 01:25:00,0.80125,0.8014,0.80125,0.8013,223000000.0
2008-04-10 01:30:00,0.8013,0.8013,0.8012,0.80125,396499992.0
2008-04-10 01:35:00,0.80125,0.80135,0.80125,0.80135,208600000.0
2008-04-10 01:40:00,0.80135,0.8014,0.80125,0.8013,2119299990.0
2008-04-10 01:45:00,0.8013,0.8013,0.80095,0.80095,1295800000.0
2008-04-10 01:50:00,0.80095,0.8012,0.8009,0.8011,980400000.0
2008-04-10 01:55:00,0.8011,0.8014,0.8009,0.8014,1268700000.0
2008-04-10 02:00:00,0.8014,0.80165,0.8013,0.80145,2584599976.0
2008-04-10 02:05:00,0.80145,0.8015,0.8014,0.8015,3087600060.0
2008-04-10 02:10:00,0.8015,0.8017,0.8015,0.8017,1454400000.0
2008-04-10 02:15:00,0.8017,0.80175,0.80155,0.8017,1811699995.0
2008-04-10 02:20:00,0.8017,0.802,0.8016,0.8018,3950499975.0
2008-04-10 02:25:00,0.8018,0.8018,0.8015,0.8016,2033499996.0
2008-04-10 02:30:00,0.8016,0.802,0.80155,0.8018,2533999994.0
2008-04-10 02:35:00,0.8018,0.8019,0.8016,0.8017,1628399986.0
2008-04-10 02:40:00,0.8017,0.8018,0.8014,0.8016,4547299957.0
2008-04-10 02:45:00,0.8016,0.80175,0.8012,0.8013,4371399977.0
2008-04-10 02:50:00,0.8013,0.8015,0.8012,0.80135,4621400002.0
2008-04-10 02:55:00,0.80135,0.8016,0.80135,0.8016,6283899918.0
2008-04-10 03:00:00,0.8016,0.8016,0.8013,0.80135,2934299967.0
2008-04-10 03:05:00,0.80135,0.80155,0.8013,0.8015,3818899972.0
2008-04-10 03:10:00,0.8015,0.8016,0.8015,0.8015,4013099995.0
2008-04-10 03:15:00,0.8015,0.8018,0.8015,0.8018,3649899976.0
2008-04-10 03:20:00,0.8018,0.80205,0.8017,0.8019,3441499978.0
2008-04-10 03:25:00,0.8019,0.8021,0.8018,0.80185,4263199945.0
2008-04-10 03:30:00,0.80185,0.8021,0.80185,0.80185,3228399986.0
2008-04-10 03:35:00,0.80185,0.802,0.8018,0.8018,5283599998.0
2008-04-10 03:40:00,0.8018,0.8019,0.8018,0.8018,2050700017.0
2008-04-10 03:45:00,0.8018,0.8019,0.8016,0.8016,5789700025.0
2008-04-10 03:50:00,0.8016,0.80165,0.8015,0.8016,748800000.0
2008-04-10 03:55:00,0.8016,0.8017,0.8014,0.8015,3194100010.0
2008-04-10 04:00:00,0.8015,0.8015,0.80095,0.8012,5108699974.0
2008-04-10 04:05:00,0.8012,0.80145,0.8012,0.8013,1483799991.0
2008-04-10 04:10:00,0.8013,0.8016,0.80115,0.8013,2220399988.0
2008-04-10 04:15:00,0.8013,0.8015,0.8013,0.8015,1092700001.0
2008-04-10 04:20:00,0.8015,0.8015,0.8014,0.8014,1807300000.0
2008-04-10 04:25:00,0.8014,0.8014,0.80115,0.8012,4473500036.0
2008-04-10 04:30:00,0.8012,0.8012,0.8006,0.8008,3095199985.0
2008-04-10 04:35:00,0.8008,0.801,0.80065,0.8007,2318499988.0
2008-04-10 04:40:00,0.8007,0.8008,0.80065,0.8007,2549700018.0
2008-04-10 04:45:00,0.8007,0.80085,0.8006,0.8007,5445900044.0
2008-04-10 04:50:00,0.8007,0.8007,0.80045,0.80045,2391300006.0
2008-04-10 04:55:00,0.80045,0.8005,0.8004,0.8004,1714400004.0
2008-04-10 05:00:00,0.8004,0.8006,0.8004,0.8004,3339099987.0
2008-04-10 05:05:00,0.8004,0.8007,0.8004,0.8006,3414799989.0
2008-04-10 05:10:00,0.8006,0.80085,0.8006,0.80085,5043200023.0
2008-04-10 05:15:00,0.80085,0.8009,0.8007,0.8008,3134899997.0
2008-04-10 05:20:00,0.8008,0.8009,0.8008,0.8009,1748000000.0
2008-04-10 05:25:00,0.8009,0.80105,0.8009,0.80105,2271200000.0
2008-04-10 05:30:00,0.80105,0.80105,0.8006,0.80065,4552800005.0
2008-04-10 05:35:00,0.80065,0.80075,0.8006,0.8006,1700600000.0
2008-04-10 05:40:00,0.8006,0.8008,0.8006,0.8008,1797000000.0
2008-04-10 05:45:00,0.8008,0.8011,0.80065,0.801,4793799976.0
2008-04-10 05:50:00,0.801,0.8013,0.80085,0.8012,3738899991.0
2008-04-10 05:55:00,0.8011,0.8013,0.80095,0.801,4593300008.0
2008-04-10 06:00:00,0.801,0.8011,0.8007,0.8007,7549599918.0
2008-04-10 06:05:00,0.8007,0.8009,0.80065,0.80075,4241600008.0
2008-04-10 06:10:00,0.80075,0.80085,0.80075,0.8008,1836800004.0
2008-04-10 06:15:00,0.8008,0.8009,0.8004,0.8005,5673399992.0
2008-04-10 06:20:00,0.8005,0.80065,0.8005,0.80065,2198800037.0
2008-04-10 06:25:00,0.80065,0.8007,0.8006,0.8007,795200013.0
2008-04-10 06:30:00,0.8007,0.8008,0.8004,0.8007,4353100002.0
2008-04-10 06:35:00,0.8007,0.8009,0.8007,0.80075,3077600000.0
2008-04-10 06:40:00,0.80075,0.8009,0.8007,0.8008,6047300000.0
2008-04-10 06:45:00,0.8008,0.80135,0.8008,0.801,5404400000.0
2008-04-10 06:50:00,0.801,0.8012,0.8009,0.8011,5093099932.0
2008-04-10 06:55:00,0.8011,0.8012,0.80075,0.801,3938899997.0
2008-04-10 07:00:00,0.801,0.8014,0.8008,0.80135,4962799986.0
2008-04-10 07:05:00,0.8013,0.8014,0.80115,0.8012,6610999951.0
2008-04-10 07:10:00,0.8012,0.80125,0.80105,0.80115,3903100000.0
2008-04-10 07:15:00,0.80115,0.80115,0.8008,0.80085,5951900054.0
2008-04-10 07:20:00,0.80085,0.801,0.8008,0.8009,3851300030.0
2008-04-10 07:25:00,0.8009,0.80115,0.8009,0.801,2454599983.0
2008-04-10 07:30:00,0.801,0.8013,0.801,0.8013,3510999988.0
2008-04-10 07:35:00,0.8013,0.8015,0.8013,0.80145,3542399977.0
2008-04-10 07:40:00,0.80145,0.8016,0.8014,0.8016,4353999989.0
2008-04-10 07:45:00,0.8016,0.8017,0.8015,0.80155,5050799982.0
2008-04-10 07:50:00,0.80155,0.8025,0.80155,0.8024,4647199991.0
2008-04-10 07:55:00,0.8024,0.80265,0.80205,0.80225,6117199997.0
2008-04-10 08:00:00,0.80225,0.80255,0.80195,0.80215,4333100001.0
2008-04-10 08:05:00,0.80215,0.8023,0.802,0.802,611400000.0
2008-04-10 08:10:00,0.802,0.80205,0.8016,0.80175,593200001.0
2008-04-10 08:15:00,0.8017,0.8018,0.8015,0.80165,860800000.0
2008-04-10 08:20:00,0.80165,0.80165,0.8013,0.8015,698100000.0
2008-04-10 08:25:00,0.8015,0.8016,0.8013,0.80145,1212900000.0
2008-04-10 08:30:00,0.80145,0.80155,0.80115,0.8013,3007900004.0
2008-04-10 08:35:00,0.8013,0.8014,0.80105,0.80135,1366600002.0
2008-04-10 08:40:00,0.80135,0.80145,0.80115,0.80115,2447900014.0
2008-04-10 08:45:00,0.80115,0.80185,0.80115,0.80175,3099100006.0
2008-04-10 08:50:00,0.80175,0.80175,0.80155,0.8016,1817199997.0
2008-04-10 08:55:00,0.8016,0.8016,0.80135,0.8014,1714200001.0
2008-04-10 09:00:00,0.8014,0.8018,0.8013,0.80165,1994400009.0
2008-04-10 09:05:00,0.80165,0.8018,0.80155,0.8017,1319700003.0
2008-04-10 09:10:00,0.8017,0.8017,0.8013,0.8013,1321499985.0
2008-04-10 09:15:00,0.8013,0.80165,0.8013,0.8016,3460399988.0
2008-04-10 09:20:00,0.8016,0.8016,0.8012,0.8015,3054100020.0
2008-04-10 09:25:00,0.80145,0.8016,0.80145,0.80145,1642699999.0
2008-04-10 09:30:00,0.80145,0.8016,0.80125,0.80135,923299999.0
2008-04-10 09:35:00,0.80135,0.8014,0.801,0.801,639999999.0
2008-04-10 09:40:00,0.801,0.80105,0.80055,0.80075,1906400002.0
2008-04-10 09:45:00,0.80075,0.8009,0.8007,0.8007,1427700000.0
2008-04-10 09:50:00,0.8007,0.80095,0.8005,0.8009,1611399998.0
2008-04-10 09:55:00,0.8009,0.80175,0.8009,0.80165,1907799989.0
2008-04-10 10:00:00,0.80165,0.80165,0.80115,0.8012,2102000004.0
2008-04-10 10:05:00,0.8012,0.8014,0.80105,0.8013,2184400004.0
2008-04-10 10:10:00,0.8013,0.8014,0.80105,0.80135,1339400002.0
2008-04-10 10:15:00,0.80135,0.8014,0.8011,0.8011,3533899971.0
2008-04-10 10:20:00,0.8011,0.80125,0.80095,0.80125,2153900012.0
2008-04-10 10:25:00,0.80125,0.8017,0.80115,0.80155,2162799989.0
2008-04-10 10:30:00,0.80155,0.8022,0.8013,0.8022,1842800002.0
2008-04-10 10:35:00,0.80225,0.8026,0.80225,0.80245,1491099999.0
2008-04-10 10:40:00,0.80245,0.80285,0.80235,0.80265,1021500000.0
2008-04-10 10:45:00,0.80265,0.8028,0.80215,0.8022,1170600000.0
2008-04-10 10:50:00,0.8022,0.80245,0.80205,0.8022,1989599998.0
2008-04-10 10:55:00,0.8022,0.8026,0.80205,0.8024,1079100001.0
2008-04-10 11:00:00,0.8024,0.8026,0.8022,0.80235,1225700001.0
2008-04-10 11:05:00,0.80235,0.80235,0.80165,0.80195,2692300001.0
2008-04-10 11:10:00,0.80195,0.8028,0.80185,0.80245,2488600000.0
2008-04-10 11:15:00,0.80245,0.80255,0.80135,0.80155,3100300000.0
2008-04-10 11:20:00,0.80155,0.8016,0.8009,0.8015,2736699994.0
2008-04-10 11:25:00,0.8015,0.80165,0.80125,0.80145,1686750000.0
2008-04-10 11:30:00,0.80145,0.80165,0.8011,0.80115,1326800003.0
2008-04-10 11:35:00,0.80115,0.80165,0.80095,0.8015,1964300018.0
2008-04-10 11:40:00,0.8015,0.8017,0.80135,0.8016,1703100020.0
2008-04-10 11:45:00,0.8016,0.80175,0.8015,0.8015,2950699974.0
2008-04-10 11:50:00,0.8015,0.80155,0.80105,0.80125,2069399999.0
2008-04-10 11:55:00,0.80125,0.80155,0.80125,0.8014,1352100003.0
2008-04-10 12:00:00,0.8014,0.8017,0.80135,0.8017,1847100004.0
2008-04-10 12:05:00,0.8017,0.80175,0.80155,0.80165,1744499994.0
2008-04-10 12:10:00,0.80165,0.80165,0.80145,0.8015,1413499999.0
2008-04-10 12:15:00,0.8015,0.8016,0.8014,0.8015,1585799986.0
2008-04-10 12:20:00,0.8015,0.80175,0.8015,0.80165,1362300004.0
2008-04-10 12:25:00,0.80165,0.8018,0.80155,0.80165,1177600001.0
2008-04-10 12:30:00,0.80165,0.8017,0.8015,0.8016,948500000.0
2008-04-10 12:35:00,0.8016,0.8018,0.8015,0.8017,1899599994.0
2008-04-10 12:40:00,0.8017,0.8017,0.8015,0.8017,2689200009.0
2008-04-10 12:45:00,0.8017,0.8018,0.80155,0.80165,2336099999.0
2008-04-10 12:50:00,0.8017,0.8021,0.80165,0.80185,3222599997.0
2008-04-10 12:55:00,0.80185,0.8026,0.80165,0.8021,2261600000.0
2008-04-10 13:00:00,0.80215,0.8027,0.8005,0.8013,2001352000.0
2008-04-10 13:05:00,0.8013,0.80275,0.801,0.8022,912700000.0
2008-04-10 13:10:00,0.8022,0.8027,0.80205,0.8026,936700000.0
2008-04-10 13:15:00,0.8026,0.8028,0.80215,0.80265,685800000.0
2008-04-10 13:20:00,0.80265,0.80265,0.80225,0.80245,843200000.0
2008-04-10 13:25:00,0.80245,0.8028,0.80245,0.8027,1185000000.0
2008-04-10 13:30:00,0.8027,0.80285,0.8024,0.8027,1253200000.0
2008-04-10 13:35:00,0.8027,0.80275,0.8023,0.80235,1082500000.0
2008-04-10 13:40:00,0.80235,0.80245,0.802,0.8021,1780300000.0
2008-04-10 13:45:00,0.8021,0.8025,0.802,0.80215,1019800000.0
2008-04-10 13:50:00,0.80215,0.80215,0.8017,0.8018,915600000.0
2008-04-10 13:55:00,0.8018,0.8019,0.8015,0.8017,1233000000.0
2008-04-10 14:00:00,0.8017,0.80175,0.80125,0.80125,1011800000.0
2008-04-10 14:05:00,0.80125,0.8015,0.80125,0.8015,1354900000.0
2008-04-10 14:10:00,0.8015,0.8017,0.80085,0.80085,1761500000.0
2008-04-10 14:15:00,0.80085,0.8015,0.8008,0.8014,667100000.0
2008-04-10 14:20:00,0.8014,0.80145,0.80115,0.8012,854000000.0
2008-04-10 14:25:00,0.8012,0.8012,0.8004,0.8005,1404800000.0
2008-04-10 14:30:00,0.8005,0.80085,0.8003,0.8006,1246600000.0
2008-04-10 14:35:00,0.8006,0.8009,0.8004,0.8007,1324000000.0
2008-04-10 14:40:00,0.8007,0.80075,0.8002,0.8002,994900000.0
2008-04-10 14:45:00,0.8002,0.80035,0.7998,0.79995,1015099999.0
2008-04-10 14:50:00,0.79995,0.8006,0.79955,0.8006,1022900000.0
2008-04-10 14:55:00,0.8006,0.8007,0.8003,0.8005,737400000.0
2008-04-10 15:00:00,0.8005,0.80075,0.8004,0.80075,724100000.0
2008-04-10 15:05:00,0.80075,0.80075,0.80035,0.80055,653000000.0
2008-04-10 15:10:00,0.80055,0.80065,0.7992,0.7995,1078200000.0
2008-04-10 15:15:00,0.7995,0.79955,0.79875,0.79895,812700000.0
2008-04-10 15:20:00,0.799,0.7996,0.7989,0.79955,1056400000.0
2008-04-10 15:25:00,0.79955,0.7998,0.79935,0.79945,667900000.0
2008-04-10 15:30:00,0.79945,0.79995,0.79945,0.7999,670200000.0
2008-04-10 15:35:00,0.79995,0.79995,0.7992,0.7993,788700000.0
2008-04-10 15:40:00,0.7993,0.7995,0.79895,0.799,1279800000.0
2008-04-10 15:45:00,0.799,0.79925,0.7989,0.799,892000000.0
2008-04-10 15:50:00,0.799,0.7993,0.79875,0.79885,629499999.0
2008-04-10 15:55:00,0.79885,0.7997,0.7987,0.7997,1118000000.0
2008-04-10 16:00:00,0.7997,0.7998,0.7996,0.7996,518200000.0
2008-04-10 16:05:00,0.7996,0.7997,0.7992,0.7993,966499998.0
2008-04-10 16:10:00,0.7993,0.7997,0.7992,0.79925,527100000.0
2008-04-10 16:15:00,0.79925,0.7993,0.7987,0.7989,1068200000.0
2008-04-10 16:20:00,0.7989,0.7991,0.7988,0.7989,780400000.0
2008-04-10 16:25:00,0.7989,0.79905,0.79875,0.7988,702500000.0
2008-04-10 16:30:00,0.7988,0.7993,0.7987,0.79925,707100000.0
2008-04-10 16:35:00,0.79925,0.79965,0.7992,0.7996,1044400000.0
2008-04-10 16:40:00,0.7996,0.7996,0.79885,0.7992,777900000.0
2008-04-10 16:45:00,0.7992,0.7992,0.7987,0.7987,849900000.0
2008-04-10 16:50:00,0.7987,0.7989,0.79815,0.79815,763600000.0
2008-04-10 16:55:00,0.79815,0.7982,0.79785,0.79795,1398300000.0
2008-04-10 17:00:00,0.79795,0.7991,0.79785,0.79875,592500000.0
2008-04-10 17:05:00,0.79875,0.7991,0.79845,0.79865,740400000.0
2008-04-10 17:10:00,0.79865,0.7987,0.7978,0.7979,1182000000.0
2008-04-10 17:15:00,0.79795,0.79815,0.7967,0.7971,922000000.0
2008-04-10 17:20:00,0.7971,0.7976,0.7967,0.7976,1152799999.0
2008-04-10 17:25:00,0.7976,0.798,0.7974,0.79785,1802000000.0
2008-04-10 17:30:00,0.79785,0.7981,0.79775,0.79785,2834100000.0
2008-04-10 17:35:00,0.79785,0.798,0.7974,0.7975,1095200000.0
2008-04-10 17:40:00,0.7975,0.79755,0.797,0.7972,1551700000.0
2008-04-10 17:45:00,0.79715,0.7973,0.79685,0.7971,638700000.0
2008-04-10 17:50:00,0.7971,0.79745,0.79705,0.79725,1017100000.0
2008-04-10 17:55:00,0.79725,0.7976,0.7972,0.7974,4807000013.0
2008-04-10 18:00:00,0.7974,0.7977,0.7973,0.7974,1374400000.0
2008-04-10 18:05:00,0.7974,0.79805,0.7974,0.79805,826700000.0
2008-04-10 18:10:00,0.79805,0.79845,0.79805,0.7984,613100000.0
2008-04-10 18:15:00,0.7984,0.7984,0.7982,0.79835,1171400000.0
2008-04-10 18:20:00,0.79835,0.79845,0.7981,0.7981,868200000.0
2008-04-10 18:25:00,0.7981,0.7983,0.7981,0.7982,404500000.0
2008-04-10 18:30:00,0.7982,0.7983,0.7978,0.7979,801100000.0
2008-04-10 18:35:00,0.7979,0.7979,0.7972,0.79735,489399998.0
2008-04-10 18:40:00,0.79735,0.7978,0.7972,0.79765,561500000.0
2008-04-10 18:45:00,0.79765,0.79795,0.79755,0.79755,488600000.0
2008-04-10 18:50:00,0.79755,0.79775,0.7975,0.7976,537100000.0
2008-04-10 18:55:00,0.7976,0.7978,0.7974,0.7975,2435300000.0
2008-04-10 19:00:00,0.7975,0.7978,0.7975,0.79755,1093200000.0
2008-04-10 19:05:00,0.79755,0.7977,0.7974,0.7977,746900000.0
2008-04-10 19:10:00,0.7977,0.7979,0.7977,0.79775,799500000.0
2008-04-10 19:15:00,0.79775,0.7979,0.7977,0.7979,776800000.0
2008-04-10 19:20:00,0.7979,0.798,0.7976,0.79765,1049800000.0
2008-04-10 19:25:00,0.79765,0.7977,0.79765,0.7977,642000000.0
2008-04-10 19:30:00,0.7977,0.7977,0.7974,0.7974,2395700000.0
2008-04-10 19:35:00,0.7974,0.7977,0.79725,0.7977,635800000.0
2008-04-10 19:40:00,0.7977,0.7977,0.7975,0.7976,430100000.0
2008-04-10 19:45:00,0.7976,0.798,0.7976,0.7979,530400000.0
2008-04-10 19:50:00,0.7979,0.7982,0.7976,0.7982,689100003.0
2008-04-10 19:55:00,0.7982,0.7982,0.7979,0.7981,900500000.0
2008-04-10 20:00:00,0.7981,0.79815,0.7979,0.79805,314100000.0
2008-04-10 20:05:00,0.79805,0.7981,0.7979,0.79805,440900000.0
2008-04-10 20:10:00,0.79805,0.79805,0.79785,0.79785,348400000.0
2008-04-10 20:15:00,0.79785,0.798,0.7978,0.798,488900000.0
2008-04-10 20:20:00,0.798,0.79825,0.79795,0.79825,1870500000.0
2008-04-10 20:25:00,0.79825,0.79865,0.7982,0.7985,992200000.0
2008-04-10 20:30:00,0.7985,0.79875,0.7982,0.79835,1023100000.0
2008-04-10 20:35:00,0.79835,0.79835,0.79775,0.79775,1749500001.0
2008-04-10 20:40:00,0.79775,0.7982,0.79775,0.7981,1452399999.0
2008-04-10 20:45:00,0.7981,0.79845,0.79795,0.7983,665800000.0
2008-04-10 20:50:00,0.7983,0.7986,0.7983,0.7984,714500000.0
2008-04-10 20:55:00,0.7984,0.79865,0.79815,0.79815,629800000.0
2008-04-10 21:00:00,0.79815,0.79825,0.79795,0.7982,638900000.0
2008-04-10 21:05:00,0.7982,0.7983,0.798,0.7981,1121600000.0
2008-04-10 21:10:00,0.7981,0.79815,0.7979,0.7981,437700000.0
2008-04-10 21:15:00,0.7981,0.7982,0.79785,0.798,584600000.0
2008-04-10 21:20:00,0.798,0.798,0.7978,0.7978,3159300000.0
2008-04-10 21:25:00,0.7978,0.79815,0.79775,0.7981,561100000.0
2008-04-10 21:30:00,0.7981,0.79825,0.79805,0.7982,570200000.0
2008-04-10 21:35:00,0.7982,0.7982,0.79805,0.79815,1128500000.0
2008-04-10 21:40:00,0.79815,0.79815,0.79785,0.79795,1163200000.0
2008-04-10 21:45:00,0.79795,0.79815,0.79785,0.79805,681600000.0
2008-04-10 21:50:00,0.79805,0.7981,0.798,0.7981,566100000.0
2008-04-10 21:55:00,0.7981,0.7982,0.7979,0.7979,1401400000.0
2008-04-10 22:00:00,0.7979,0.7981,0.7979,0.7979,524000000.0
2008-04-10 22:05:00,0.7979,0.798,0.7979,0.798,524900000.0
2008-04-10 22:10:00,0.798,0.7981,0.7979,0.7981,952900000.0
2008-04-10 22:15:00,0.7981,0.7982,0.7981,0.7982,513500000.0
2008-04-10 22:20:00,0.7982,0.79835,0.7981,0.7982,402200000.0
2008-04-10 22:25:00,0.7982,0.7982,0.7981,0.7982,341300000.0
2008-04-10 22:30:00,0.7982,0.7982,0.7981,0.79815,736100000.0
2008-04-10 22:35:00,0.79815,0.7984,0.7981,0.7984,720400000.0
2008-04-10 22:40:00,0.7984,0.7985,0.7983,0.7985,709400000.0
2008-04-10 22:45:00,0.7985,0.79865,0.7984,0.7986,538500000.0
2008-04-10 22:50:00,0.7986,0.7988,0.7985,0.79875,5025000000.0
2008-04-10 22:55:00,0.79875,0.79875,0.79875,0.79875,156000000.0
2008-04-10 23:00:00,0.79875,0.79875,0.7984,0.79855,4220700000.0
2008-04-10 23:05:00,0.79855,0.79855,0.79835,0.7984,811200000.0
2008-04-10 23:10:00,0.7984,0.7986,0.79835,0.79845,519400000.0
2008-04-10 23:15:00,0.79845,0.7985,0.7983,0.7985,977500000.0
2008-04-10 23:20:00,0.7985,0.7985,0.7984,0.7984,2654900000.0
2008-04-10 23:25:00,0.7984,0.7985,0.7984,0.79845,1202500000.0
2008-04-10 23:30:00,0.79845,0.7986,0.7984,0.7985,5525000000.0
2008-04-10 23:35:00,0.7984,0.7986,0.7983,0.7984,5580450000.0
2008-04-10 23:40:00,0.7984,0.7985,0.79825,0.7984,1685340536.0
2008-04-10 23:45:00,0.7984,0.7984,0.7982,0.7982,4846699984.0
2008-04-10 23:50:00,0.7982,0.7983,0.7982,0.7982,3840000000.0
2008-04-10 23:55:00,0.7982,0.7983,0.7981,0.7983,5085200051.0
2008-04-11 00:00:00,0.7983,0.7984,0.7982,0.7983,3687400001.0
2008-04-11 00:05:00,0.7983,0.79845,0.7983,0.79835,4040800000.0
2008-04-11 00:10:00,0.79835,0.79855,0.79825,0.79845,1937500000.0
2008-04-11 00:15:00,0.79845,0.7986,0.7984,0.79845,3014000000.0
2008-04-11 00:20:00,0.79845,0.7985,0.7984,0.7984,4005400000.0
2008-04-11 00:25:00,0.7985,0.7985,0.7984,0.7985,5628100000.0
2008-04-11 00:30:00,0.7985,0.7987,0.7983,0.79835,3377200010.0
2008-04-11 00:35:00,0.79835,0.7984,0.79815,0.79815,4272800003.0
2008-04-11 00:40:00,0.79815,0.7982,0.7981,0.7981,4820799845.0
2008-04-11 00:45:00,0.798,0.7984,0.798,0.7983,4455599935.0
2008-04-11 00:50:00,0.7982,0.7984,0.798,0.7981,7959200056.0
2008-04-11 00:55:00,0.798,0.7987,0.798,0.7983,8319700001.0
2008-04-11 01:00:00,0.79825,0.7984,0.79815,0.7982,5193400000.0
2008-04-11 01:05:00,0.7982,0.7985,0.79815,0.7982,5918700019.0
2008-04-11 01:10:00,0.7982,0.7984,0.79805,0.79825,3841700005.0
2008-04-11 01:15:00,0.79825,0.79825,0.798,0.7981,5661900046.0
2008-04-11 01:20:00,0.7981,0.7983,0.798,0.7981,9088800000.0
2008-04-11 01:25:00,0.7981,0.7982,0.79805,0.79815,5705600000.0
2008-04-11 01:30:00,0.79815,0.7983,0.79795,0.7983,5665199981.0
2008-04-11 01:35:00,0.7982,0.7982,0.798,0.7982,7154600000.0
2008-04-11 01:40:00,0.7982,0.79865,0.7981,0.7985,5427200034.0
2008-04-11 01:45:00,0.7985,0.7988,0.7985,0.79865,5506200044.0
2008-04-11 01:50:00,0.79865,0.7987,0.7984,0.7986,8288800000.0
2008-04-11 01:55:00,0.7985,0.79865,0.79845,0.7985,7215600000.0
2008-04-11 02:00:00,0.7985,0.7988,0.7984,0.7986,10637999945.0
2008-04-11 02:05:00,0.7985,0.7987,0.7985,0.7987,9970999960.0
2008-04-11 02:10:00,0.7986,0.79895,0.7986,0.7986,7271200010.0
2008-04-11 02:15:00,0.7987,0.7988,0.7983,0.7984,5455300000.0
2008-04-11 02:20:00,0.7985,0.7985,0.7984,0.79845,5247500000.0
2008-04-11 02:25:00,0.79845,0.7985,0.7984,0.7984,4456500014.0
2008-04-11 02:30:00,0.7983,0.7985,0.79805,0.7984,7807200004.0
2008-04-11 02:35:00,0.7985,0.7988,0.7984,0.7985,5982900003.0
2008-04-11 02:40:00,0.7984,0.7985,0.7984,0.7984,5982900003.0
2008-04-11 02:45:00,0.7983,0.7984,0.7981,0.7982,3988600002.0
2008-04-11 02:50:00,0.7981,0.7982,0.7978,0.798,6784399978.0
2008-04-11 02:55:00,0.7981,0.79835,0.7979,0.7982,6729599960.0
2008-04-11 03:00:00,0.7983,0.7985,0.7982,0.7985,5690000040.0
2008-04-11 03:05:00,0.7984,0.7987,0.7984,0.7987,5664600028.0
2008-04-11 03:10:00,0.7986,0.7987,0.7986,0.7987,2250600004.0
2008-04-11 03:15:00,0.7988,0.7988,0.7986,0.7987,3375900006.0
2008-04-11 03:20:00,0.7989,0.799,0.7989,0.7989,5046000000.0
2008-04-11 03:25:00,0.799,0.799,0.7987,0.79875,8410000000.0
2008-04-11 03:30:00,0.79875,0.79875,0.79845,0.79855,2575200000.0
2008-04-11 03:35:00,0.79855,0.79855,0.79805,0.7982,2093000000.0
2008-04-11 03:40:00,0.7982,0.7983,0.7982,0.7982,1896700000.0
2008-04-11 03:45:00,0.7982,0.7984,0.798,0.79825,2342900002.0
2008-04-11 03:50:00,0.79825,0.7984,0.79795,0.79805,7349200003.0
2008-04-11 03:55:00,0.79805,0.7984,0.798,0.798,5993900000.0
2008-04-11 04:00:00,0.798,0.798,0.7977,0.7978,4571500000.0
2008-04-11 04:05:00,0.7977,0.7979,0.7977,0.7978,1487700000.0
2008-04-11 04:10:00,0.7978,0.7981,0.7978,0.7981,8630699788.0
2008-04-11 04:15:00,0.798,0.79815,0.798,0.7981,6952099952.0
2008-04-11 04:20:00,0.7981,0.7981,0.798,0.7981,1836000001.0
2008-04-11 04:25:00,0.7982,0.7982,0.798,0.7981,2360400000.0
2008-04-11 04:30:00,0.7982,0.7983,0.7982,0.7982,4720800000.0
2008-04-11 04:35:00,0.7982,0.79835,0.7981,0.7981,2290999996.0
2008-04-11 04:40:00,0.7982,0.7984,0.7982,0.7984,3806400011.0
2008-04-11 04:45:00,0.79835,0.79835,0.79815,0.7982,2277099999.0
2008-04-11 04:50:00,0.7982,0.79835,0.79815,0.79835,2647800006.0
2008-04-11 04:55:00,0.79835,0.79845,0.7982,0.79825,4133400000.0
2008-04-11 05:00:00,0.7984,0.7985,0.7983,0.7985,5476799988.0
2008-04-11 05:05:00,0.7984,0.7985,0.79825,0.7985,4257799991.0
2008-04-11 05:10:00,0.7986,0.7987,0.79845,0.7986,3492500012.0
2008-04-11 05:15:00,0.7985,0.79875,0.7984,0.7985,3012100008.0
2008-04-11 05:20:00,0.7985,0.7986,0.79845,0.79845,2851800000.0
2008-04-11 05:25:00,0.79845,0.7985,0.79835,0.7984,4672800000.0
2008-04-11 05:30:00,0.7984,0.7985,0.7983,0.7984,5089200018.0
2008-04-11 05:35:00,0.7985,0.7986,0.7984,0.7985,2510000000.0
2008-04-11 05:40:00,0.7985,0.7986,0.79845,0.79855,6052100003.0
2008-04-11 05:45:00,0.7985,0.7985,0.79845,0.79845,1468800000.0
2008-04-11 05:50:00,0.7984,0.7985,0.7984,0.7984,2345400000.0
2008-04-11 05:55:00,0.7984,0.79845,0.79835,0.79845,918500000.0
2008-04-11 06:00:00,0.79845,0.79855,0.7984,0.7985,653400000.0
2008-04-11 06:05:00,0.7985,0.79865,0.7985,0.7985,896700000.0
2008-04-11 06:10:00,0.7985,0.7985,0.798,0.79805,1565600000.0
2008-04-11 06:15:00,0.79805,0.7982,0.79785,0.798,913300000.0
2008-04-11 06:20:00,0.798,0.7982,0.798,0.7981,574000000.0
2008-04-11 06:25:00,0.7981,0.7983,0.7981,0.7981,421000000.0
2008-04-11 06:30:00,0.7981,0.79825,0.7981,0.7982,509100000.0
2008-04-11 06:35:00,0.7982,0.79825,0.79805,0.79815,850300000.0
2008-04-11 06:40:00,0.79815,0.7982,0.798,0.798,727600000.0
2008-04-11 06:45:00,0.798,0.7983,0.79795,0.7983,833200000.0
2008-04-11 06:50:00,0.7983,0.7986,0.7983,0.7986,979400000.0
2008-04-11 06:55:00,0.7986,0.7986,0.7982,0.7984,521000000.0
2008-04-11 07:00:00,0.7984,0.7985,0.79825,0.7984,2110900000.0
2008-04-11 07:05:00,0.7984,0.7991,0.7984,0.79905,2808900000.0
2008-04-11 07:10:00,0.79905,0.7992,0.7989,0.79895,1360600000.0
2008-04-11 07:15:00,0.79895,0.7993,0.7988,0.7991,836900000.0
2008-04-11 07:20:00,0.7991,0.7991,0.7986,0.7986,3262400001.0
2008-04-11 07:25:00,0.7986,0.7988,0.79855,0.79855,3986900005.0
2008-04-11 07:30:00,0.79855,0.79865,0.7985,0.79865,4296400002.0
2008-04-11 07:35:00,0.79865,0.7987,0.79845,0.79845,4749400021.0
2008-04-11 07:40:00,0.79855,0.7988,0.7983,0.79855,1743674999.0
2008-04-11 07:45:00,0.79855,0.799,0.79855,0.79875,1010300000.0
2008-04-11 07:50:00,0.79875,0.79915,0.79875,0.79905,830900000.0
2008-04-11 07:55:00,0.79905,0.7992,0.799,0.79905,1637300000.0
2008-04-11 08:00:00,0.79905,0.79915,0.7986,0.7987,823007000.0
2008-04-11 08:05:00,0.7987,0.7992,0.7986,0.7991,832100000.0
2008-04-11 08:10:00,0.7991,0.7998,0.7991,0.79965,1145600000.0
2008-04-11 08:15:00,0.79965,0.7999,0.79935,0.7998,727000000.0
2008-04-11 08:20:00,0.7998,0.8001,0.7998,0.7999,1185200000.0
2008-04-11 08:25:00,0.7999,0.8,0.79975,0.7999,1221600000.0
2008-04-11 08:30:00,0.7999,0.8002,0.7999,0.79995,606100000.0
2008-04-11 08:35:00,0.79995,0.80005,0.79985,0.79985,1881399994.0
2008-04-11 08:40:00,0.79985,0.8003,0.7998,0.8002,1194099987.0
2008-04-11 08:45:00,0.8002,0.8009,0.80005,0.8007,1388199996.0
2008-04-11 08:50:00,0.8007,0.8014,0.80065,0.8013,1070100000.0
2008-04-11 08:55:00,0.8013,0.80135,0.80105,0.8012,1048400002.0
2008-04-11 09:00:00,0.8012,0.8018,0.8012,0.8016,1115400005.0
2008-04-11 09:05:00,0.8016,0.8017,0.8012,0.80155,3783799980.0
2008-04-11 09:10:00,0.8016,0.8019,0.80135,0.8015,953300001.0
2008-04-11 09:15:00,0.80155,0.80175,0.80145,0.8015,771500000.0
2008-04-11 09:20:00,0.8015,0.8015,0.80115,0.80135,785200000.0
2008-04-11 09:25:00,0.80135,0.80155,0.80125,0.8015,634300000.0
2008-04-11 09:30:00,0.8015,0.8019,0.8014,0.8018,688800000.0
2008-04-11 09:35:00,0.8018,0.802,0.8018,0.8018,842300000.0
2008-04-11 09:40:00,0.8018,0.80205,0.80145,0.80155,983900000.0
2008-04-11 09:45:00,0.80155,0.8016,0.80105,0.80105,1061599999.0
2008-04-11 09:50:00,0.80105,0.8011,0.8008,0.801,1475800000.0
2008-04-11 09:55:00,0.801,0.80155,0.801,0.8015,1188600000.0
2008-04-11 10:00:00,0.8015,0.80155,0.801,0.80105,1162000000.0
2008-04-11 10:05:00,0.80105,0.80115,0.80095,0.8011,1066000000.0
2008-04-11 10:10:00,0.8011,0.80115,0.80095,0.80105,1063500000.0
2008-04-11 10:15:00,0.801,0.8011,0.801,0.80105,972000000.0
2008-04-11 10:20:00,0.80105,0.80115,0.80095,0.801,1460300000.0
2008-04-11 10:25:00,0.801,0.80115,0.8009,0.80095,758999999.0
2008-04-11 10:30:00,0.8009,0.8011,0.80085,0.8009,1671400000.0
2008-04-11 10:35:00,0.8009,0.80095,0.8008,0.80095,930200000.0
2008-04-11 10:40:00,0.80095,0.801,0.8006,0.80065,1520600000.0
2008-04-11 10:45:00,0.80065,0.80105,0.80065,0.80105,2146500000.0
2008-04-11 10:50:00,0.80105,0.8011,0.80095,0.80105,1515600000.0
2008-04-11 10:55:00,0.80105,0.8013,0.801,0.80125,1132700000.0
2008-04-11 11:00:00,0.80125,0.8016,0.8012,0.8015,1334300000.0
2008-04-11 11:05:00,0.8015,0.8018,0.8014,0.8016,935200000.0
2008-04-11 11:10:00,0.8016,0.80175,0.80145,0.80175,1174200000.0
2008-04-11 11:15:00,0.80175,0.80175,0.8014,0.8014,1241600000.0
2008-04-11 11:20:00,0.8014,0.8018,0.8014,0.8017,1183300000.0
2008-04-11 11:25:00,0.8017,0.8018,0.80165,0.8017,1318800000.0
2008-04-11 11:30:00,0.8017,0.8018,0.80155,0.8017,889800000.0
2008-04-11 11:35:00,0.8017,0.8018,0.8015,0.80155,1337500000.0
2008-04-11 11:40:00,0.80155,0.8016,0.8013,0.8014,982400000.0
2008-04-11 11:45:00,0.8014,0.80145,0.8012,0.8014,1610900003.0
2008-04-11 11:50:00,0.8014,0.8017,0.8014,0.8015,835975000.0
2008-04-11 11:55:00,0.8015,0.80155,0.80105,0.8011,1898399999.0
2008-04-11 12:00:00,0.8011,0.8014,0.80085,0.8011,1145100000.0
2008-04-11 12:05:00,0.8011,0.8013,0.801,0.80125,905500000.0
2008-04-11 12:10:00,0.80125,0.8016,0.8011,0.80115,669700000.0
2008-04-11 12:15:00,0.80115,0.8013,0.801,0.8012,2256399999.0
2008-04-11 12:20:00,0.8012,0.8014,0.8011,0.8013,1322400000.0
2008-04-11 12:25:00,0.8013,0.8014,0.8012,0.80125,1625800000.0
2008-04-11 12:30:00,0.8013,0.8016,0.8012,0.8016,1424400000.0
2008-04-11 12:35:00,0.8016,0.8018,0.8014,0.8017,1038500001.0
2008-04-11 12:40:00,0.8017,0.8019,0.8017,0.80175,1307800000.0
2008-04-11 12:45:00,0.80175,0.802,0.8017,0.80195,1503999986.0
2008-04-11 12:50:00,0.80195,0.8022,0.8019,0.8022,2030700000.0
2008-04-11 12:55:00,0.8022,0.8022,0.8015,0.8015,6113200019.0
2008-04-11 13:00:00,0.8015,0.80155,0.8012,0.80145,2179300008.0
2008-04-11 13:05:00,0.80145,0.8016,0.8011,0.8013,1341599999.0
2008-04-11 13:10:00,0.8013,0.80225,0.80125,0.80205,1408400000.0
2008-04-11 13:15:00,0.80205,0.8026,0.80195,0.80255,1253000000.0
2008-04-11 13:20:00,0.80255,0.80345,0.80245,0.80285,1510600000.0
2008-04-11 13:25:00,0.8028,0.803,0.80255,0.80295,2057000003.0
2008-04-11 13:30:00,0.80295,0.80295,0.8018,0.80205,1757600000.0
2008-04-11 13:35:00,0.80205,0.80215,0.80155,0.80155,1010900000.0
2008-04-11 13:40:00,0.80155,0.8017,0.8014,0.8015,2064499995.0
2008-04-11 13:45:00,0.8015,0.80195,0.8015,0.80195,2660000000.0
2008-04-11 13:50:00,0.80195,0.802,0.8017,0.8017,1774499998.0
2008-04-11 13:55:00,0.8017,0.8022,0.80165,0.80185,952000000.0
2008-04-11 14:00:00,0.80185,0.80215,0.8017,0.8018,923500000.0
2008-04-11 14:05:00,0.8018,0.8018,0.80155,0.80175,1542000000.0
2008-04-11 14:10:00,0.80175,0.8018,0.80155,0.80165,2202200000.0
2008-04-11 14:15:00,0.8017,0.80215,0.8016,0.80215,1720400000.0
2008-04-11 14:20:00,0.80215,0.8024,0.80205,0.8022,1976000000.0
2008-04-11 14:25:00,0.8022,0.8024,0.8021,0.80225,879500000.0
2008-04-11 14:30:00,0.80225,0.80225,0.80165,0.8017,2283299999.0
2008-04-11 14:35:00,0.8017,0.8021,0.8015,0.8021,2393100001.0
2008-04-11 14:40:00,0.8021,0.80285,0.80205,0.80255,5092300000.0
2008-04-11 14:45:00,0.80255,0.80275,0.8025,0.8027,4758400000.0
2008-04-11 14:50:00,0.8027,0.80315,0.80255,0.8031,3363700016.0
2008-04-11 14:55:00,0.8031,0.80345,0.80295,0.803,2380600002.0
2008-04-11 15:00:00,0.803,0.803,0.80255,0.8027,1578400000.0
2008-04-11 15:05:00,0.8027,0.8032,0.8026,0.80295,1517225000.0
2008-04-11 15:10:00,0.80295,0.80305,0.80265,0.80275,1720925000.0
2008-04-11 15:15:00,0.80275,0.8033,0.80275,0.80285,1835049999.0
2008-04-11 15:20:00,0.80285,0.80325,0.80285,0.80325,1308400000.0
2008-04-11 15:25:00,0.80325,0.80345,0.80315,0.80345,2012175004.0
2008-04-11 15:30:00,0.8035,0.8035,0.80285,0.80325,1367725000.0
2008-04-11 15:35:00,0.80325,0.8035,0.80305,0.8031,1117600000.0
2008-04-11 15:40:00,0.8031,0.80325,0.8027,0.8029,1553500000.0
2008-04-11 15:45:00,0.8029,0.80305,0.8027,0.8029,1809699999.0
2008-04-11 15:50:00,0.8029,0.80295,0.80265,0.80295,2284100001.0
2008-04-11 15:55:00,0.80295,0.80335,0.80285,0.80305,2104300002.0
2008-04-11 16:00:00,0.80305,0.80335,0.80295,0.80325,4297000015.0
2008-04-11 16:05:00,0.80325,0.8034,0.80305,0.8032,3255700002.0
2008-04-11 16:10:00,0.8032,0.8033,0.80305,0.8031,2641200000.0
2008-04-11 16:15:00,0.8031,0.80325,0.80305,0.8031,807900000.0
2008-04-11 16:20:00,0.8031,0.8031,0.8028,0.8029,1826500000.0
2008-04-11 16:25:00,0.8029,0.80305,0.8028,0.80285,1736300000.0
2008-04-11 16:30:00,0.80285,0.80345,0.80285,0.80345,1642200000.0
2008-04-11 16:35:00,0.80345,0.80375,0.8033,0.80345,1159400000.0
2008-04-11 16:40:00,0.8034,0.80345,0.8031,0.80315,1666600000.0
2008-04-11 16:45:00,0.80315,0.80315,0.8023,0.8023,722300000.0
2008-04-11 16:50:00,0.8023,0.8027,0.80215,0.8025,1339100000.0
2008-04-11 16:55:00,0.8025,0.8028,0.8022,0.8024,1094200000.0
2008-04-11 17:00:00,0.8024,0.8029,0.80205,0.8029,1247199999.0
2008-04-11 17:05:00,0.8029,0.8032,0.80275,0.8032,1303600000.0
2008-04-11 17:10:00,0.8032,0.8032,0.8028,0.8028,813099997.0
2008-04-11 17:15:00,0.8028,0.80335,0.80275,0.803,1346300000.0
2008-04-11 17:20:00,0.803,0.80325,0.8027,0.8028,2305400000.0
2008-04-11 17:25:00,0.8028,0.80315,0.80275,0.80315,3092400001.0
2008-04-11 17:30:00,0.80315,0.80335,0.8029,0.80295,1253700000.0
2008-04-11 17:35:00,0.80295,0.803,0.80255,0.8026,1145000000.0
2008-04-11 17:40:00,0.80255,0.8026,0.8022,0.8022,635300000.0
2008-04-11 17:45:00,0.8022,0.80225,0.8021,0.8022,1119600000.0
2008-04-11 17:50:00,0.8022,0.8026,0.8022,0.80235,1627200000.0
2008-04-11 17:55:00,0.80235,0.80235,0.8013,0.8016,778700000.0
2008-04-11 18:00:00,0.8016,0.802,0.80115,0.80195,1410400000.0
2008-04-11 18:05:00,0.80195,0.8024,0.8019,0.80225,1199600000.0
2008-04-11 18:10:00,0.80225,0.8027,0.8022,0.8025,1551400000.0
2008-04-11 18:15:00,0.8025,0.8027,0.8024,0.8025,1066800000.0
2008-04-11 18:20:00,0.8025,0.80255,0.80225,0.80225,1229799999.0
2008-04-11 18:25:00,0.80225,0.8026,0.8022,0.80235,1577300000.0
2008-04-11 18:30:00,0.80235,0.8026,0.8022,0.80255,1034900000.0
2008-04-11 18:35:00,0.80255,0.80265,0.80225,0.80225,1034500000.0
2008-04-11 18:40:00,0.80225,0.8023,0.8021,0.80215,680900000.0
2008-04-11 18:45:00,0.80215,0.8022,0.8019,0.8022,1476000000.0
2008-04-11 18:50:00,0.8022,0.8023,0.80215,0.8022,584300000.0
2008-04-11 18:55:00,0.8022,0.8023,0.80205,0.80215,745700000.0
2008-04-11 19:00:00,0.80215,0.8024,0.80215,0.80215,1262700000.0
2008-04-11 19:05:00,0.80215,0.8022,0.80185,0.80185,971400000.0
2008-04-11 19:10:00,0.80185,0.80205,0.80165,0.8017,1534100000.0
2008-04-11 19:15:00,0.8017,0.802,0.8017,0.8018,934600000.0
2008-04-11 19:20:00,0.8018,0.80205,0.8018,0.80205,778900000.0
2008-04-11 19:25:00,0.80205,0.8021,0.80195,0.8021,1725300000.0
2008-04-11 19:30:00,0.8021,0.80215,0.802,0.80205,699600000.0
2008-04-11 19:35:00,0.80205,0.80205,0.80195,0.80195,512500000.0
2008-04-11 19:40:00,0.80195,0.8021,0.8019,0.80205,1331200000.0
2008-04-11 19:45:00,0.80205,0.80205,0.80195,0.80195,777900000.0
2008-04-11 19:50:00,0.80195,0.8021,0.80195,0.8021,794900000.0
2008-04-11 19:55:00,0.8021,0.80245,0.8018,0.8021,1150500000.0
2008-04-11 20:00:00,0.8021,0.8024,0.802,0.80215,1510100000.0
2008-04-11 20:05:00,0.80215,0.80215,0.80175,0.80185,1254200000.0
2008-04-11 20:10:00,0.80185,0.8021,0.8018,0.8021,1446499998.0
2008-04-11 20:15:00,0.8021,0.8021,0.8019,0.80205,1350200000.0
2008-04-11 20:20:00,0.80205,0.80215,0.8018,0.80215,810600000.0
2008-04-11 20:25:00,0.80215,0.8028,0.80205,0.8021,974200000.0
2008-04-11 20:30:00,0.8021,0.80215,0.80205,0.80205,4669100000.0
2008-04-11 20:35:00,0.80205,0.80245,0.80205,0.80245,1157400000.0
2008-04-11 20:40:00,0.80245,0.8029,0.80245,0.80275,633100000.0
2008-04-11 20:45:00,0.80275,0.8031,0.8027,0.8029,1416600000.0
2008-04-11 20:50:00,0.8029,0.80295,0.80275,0.80275,795000000.0
2008-04-11 20:55:00,0.80275,0.803,0.8027,0.8028,3428900068.0
2008-04-11 21:00:00,0.8028,0.8029,0.8028,0.8029,5418999962.0
2008-04-11 21:05:00,0.8027,0.8027,0.8026,0.8027,3499900013.0
2008-04-11 21:10:00,0.8027,0.8028,0.8026,0.8028,3650900025.0
2008-04-11 21:15:00,0.8029,0.803,0.8025,0.8027,1382100000.0
2008-04-11 21:20:00,0.8027,0.8028,0.8027,0.8028,3059100000.0
2008-04-11 21:25:00,0.8028,0.8032,0.8028,0.8032,3247600000.0
2008-04-11 21:30:00,0.8032,0.80325,0.8027,0.80275,4324800022.0
2008-04-11 21:35:00,0.80275,0.8032,0.80275,0.803,1629300001.0
2008-04-11 21:40:00,0.803,0.803,0.8027,0.8027,4450499998.0
2008-04-11 21:45:00,0.8028,0.8028,0.8025,0.8027,7882599904.0
2008-04-11 21:50:00,0.8025,0.80265,0.8023,0.8025,5438600056.0
2008-04-11 21:55:00,0.8025,0.8025,0.8023,0.80245,2876400000.0
2008-04-11 22:00:00,0.80245,0.80275,0.8024,0.8025,1296500014.0
2008-04-11 22:05:00,0.8025,0.8025,0.8022,0.8022,4994000000.0
2008-04-11 22:10:00,0.8022,0.8026,0.8021,0.8025,1727400004.0
2008-04-11 22:15:00,0.8025,0.80265,0.8025,0.80265,1640400000.0
2008-04-11 22:20:00,0.80265,0.80285,0.80235,0.8028,1669499999.0
2008-04-11 22:25:00,0.8028,0.8028,0.8023,0.8024,574600000.0
2008-04-11 22:30:00,0.8024,0.8024,0.8023,0.8024,1704500000.0
2008-04-11 22:35:00,0.8024,0.8024,0.8018,0.8021,5678299960.0
2008-04-11 22:40:00,0.8021,0.80225,0.802,0.80225,6330500001.0
2008-04-11 22:45:00,0.8022,0.8026,0.8022,0.8026,8366800000.0
2008-04-11 22:50:00,0.8026,0.8029,0.8024,0.8028,4804999998.0
2008-04-11 22:55:00,0.8028,0.8032,0.8027,0.8027,8156200000.0
2008-04-13 23:05:00,0.7984,0.7985,0.7984,0.7985,4176000000.0
2008-04-13 23:10:00,0.7987,0.7989,0.7987,0.79875,2317600000.0
2008-04-13 23:15:00,0.79875,0.7992,0.79875,0.7992,729500000.0
2008-04-13 23:20:00,0.7992,0.7992,0.79885,0.79885,236150000.0
2008-04-13 23:25:00,0.79885,0.7989,0.79865,0.7987,1454400000.0
2008-04-13 23:30:00,0.79865,0.7987,0.7985,0.7985,2094400000.0
2008-04-13 23:35:00,0.7985,0.7985,0.7985,0.7985,1699200000.0
2008-04-13 23:40:00,0.7983,0.79835,0.79825,0.7983,288800000.0
2008-04-13 23:45:00,0.7983,0.7983,0.7982,0.79825,2350400000.0
2008-04-13 23:50:00,0.7986,0.7986,0.7985,0.79855,1576800000.0
2008-04-13 23:55:00,0.79855,0.7986,0.79835,0.79835,1871199999.0
2008-04-14 00:00:00,0.7987,0.7988,0.7983,0.7984,6983200000.0
2008-04-14 00:05:00,0.7983,0.7983,0.7981,0.7983,3957199982.0
2008-04-14 00:10:00,0.7981,0.7982,0.7981,0.7981,2723199988.0
2008-04-14 00:15:00,0.7982,0.7982,0.7979,0.798,3793800054.0
2008-04-14 00:20:00,0.7981,0.7982,0.7979,0.798,4989799993.0
2008-04-14 00:25:00,0.798,0.7984,0.798,0.7983,5684900112.0
2008-04-14 00:30:00,0.7983,0.7984,0.7981,0.7984,8272000165.0
2008-04-14 00:35:00,0.7985,0.7985,0.7982,0.7983,5742400099.0
2008-04-14 00:40:00,0.7983,0.7983,0.79785,0.7979,3651900008.0
2008-04-14 00:45:00,0.7979,0.7984,0.7979,0.7982,2557100002.0
2008-04-14 00:50:00,0.7982,0.79865,0.79815,0.7986,3890199990.0
2008-04-14 00:55:00,0.7986,0.79895,0.7985,0.79895,5663199954.0
2008-04-14 01:00:00,0.79895,0.799,0.7986,0.79885,2237399999.0
2008-04-14 01:05:00,0.79885,0.79905,0.7988,0.79905,4603200000.0
2008-04-14 01:10:00,0.79905,0.79905,0.7985,0.7988,1390400000.0
2008-04-14 01:15:00,0.7988,0.7989,0.7986,0.7989,5057700002.0
2008-04-14 01:20:00,0.7989,0.7989,0.7985,0.7985,4970100000.0
2008-04-14 01:25:00,0.7985,0.7987,0.7985,0.7987,3004000000.0
2008-04-14 01:30:00,0.7987,0.79895,0.79855,0.7988,3147299997.0
2008-04-14 01:35:00,0.7988,0.7989,0.79875,0.79875,3979199995.0
2008-04-14 01:40:00,0.79875,0.799,0.79875,0.799,3062100001.0
2008-04-14 01:45:00,0.799,0.79905,0.7987,0.7987,3954300000.0
2008-04-14 01:50:00,0.7988,0.7989,0.7985,0.7986,6721800052.0
2008-04-14 01:55:00,0.7986,0.7986,0.7985,0.7986,5785600002.0
2008-04-14 02:00:00,0.7987,0.7989,0.7987,0.7988,6777600222.0
2008-04-14 02:05:00,0.7987,0.7989,0.7986,0.7987,5937000000.0
2008-04-14 02:10:00,0.7988,0.7989,0.7983,0.7984,6465200025.0
2008-04-14 02:15:00,0.7983,0.7984,0.7973,0.7973,5679200056.0
2008-04-14 02:20:00,0.7975,0.7975,0.7973,0.7973,6994399916.0
2008-04-14 02:25:00,0.7973,0.7973,0.79705,0.7972,6046199960.0
2008-04-14 02:30:00,0.7972,0.7973,0.7971,0.7971,4686500002.0
2008-04-14 02:35:00,0.7971,0.79725,0.79705,0.7971,5234900047.0
2008-04-14 02:40:00,0.7971,0.79725,0.79705,0.7972,3940300000.0
2008-04-14 02:45:00,0.7972,0.7973,0.7972,0.7973,5560600000.0
2008-04-14 02:50:00,0.7973,0.7976,0.79715,0.7976,5921800004.0
2008-04-14 02:55:00,0.7976,0.7977,0.7973,0.7975,9605300328.0
2008-04-14 03:00:00,0.7976,0.7977,0.7976,0.7977,10290000360.0
2008-04-14 03:05:00,0.79755,0.7978,0.7975,0.7976,7165800138.0
2008-04-14 03:10:00,0.7976,0.7977,0.7974,0.7976,6152200100.0
2008-04-14 03:15:00,0.7976,0.7977,0.7975,0.7976,8059500292.0
2008-04-14 03:20:00,0.7975,0.7976,0.7974,0.7976,5204100240.0
2008-04-14 03:25:00,0.7974,0.7975,0.7972,0.7973,7549000112.0
2008-04-14 03:30:00,0.7972,0.7974,0.7972,0.7973,4903900042.0
2008-04-14 03:35:00,0.7973,0.7974,0.79725,0.79735,7454100131.0
2008-04-14 03:40:00,0.79735,0.7975,0.7973,0.7974,8406000002.0
2008-04-14 03:45:00,0.7974,0.79745,0.79735,0.7974,4594599992.0
2008-04-14 03:50:00,0.7975,0.7976,0.7974,0.7974,2703200004.0
2008-04-14 03:55:00,0.7973,0.7974,0.797,0.79705,6237000003.0
2008-04-14 04:00:00,0.7971,0.7972,0.7969,0.7971,4828599998.0
2008-04-14 04:05:00,0.79715,0.79715,0.79705,0.79715,2993099999.0
2008-04-14 04:10:00,0.79715,0.7972,0.79705,0.7972,4254000000.0
2008-04-14 04:15:00,0.7972,0.7972,0.7971,0.7972,4145799984.0
2008-04-14 04:20:00,0.7974,0.7975,0.79715,0.79725,2706600000.0
2008-04-14 04:25:00,0.79725,0.7973,0.7972,0.79725,3594899999.0
2008-04-14 04:30:00,0.7973,0.7976,0.7971,0.7971,6164400000.0
2008-04-14 04:35:00,0.797,0.7978,0.797,0.7973,6164400000.0
2008-04-14 04:40:00,0.79735,0.79745,0.79715,0.7974,8557800107.0
2008-04-14 04:45:00,0.7975,0.7975,0.7972,0.7973,8214500000.0
2008-04-14 04:50:00,0.7973,0.7974,0.7971,0.7971,5667899991.0
2008-04-14 04:55:00,0.7972,0.79725,0.7971,0.79725,2572699981.0
2008-04-14 05:00:00,0.79725,0.7975,0.79715,0.79715,6149700006.0
2008-04-14 05:05:00,0.79715,0.7975,0.7969,0.7975,3722600036.0
2008-04-14 05:10:00,0.7976,0.7976,0.7974,0.7975,5710800024.0
2008-04-14 05:15:00,0.7975,0.7976,0.7973,0.7975,7060800299.0
2008-04-14 05:20:00,0.7974,0.7975,0.7974,0.7974,6976800316.0
2008-04-14 05:25:00,0.7975,0.7976,0.7974,0.79745,6976800316.0
2008-04-14 05:30:00,0.7976,0.7976,0.7975,0.79755,3601600142.0
2008-04-14 05:35:00,0.79755,0.798,0.79745,0.7977,4507600005.0
2008-04-14 05:40:00,0.7978,0.7978,0.7974,0.7975,1606500000.0
2008-04-14 05:45:00,0.7975,0.7977,0.7975,0.79765,2435100000.0
2008-04-14 05:50:00,0.7977,0.7977,0.7975,0.7975,3896999858.0
2008-04-14 05:55:00,0.7976,0.7977,0.7974,0.7975,8014699787.0
2008-04-14 06:00:00,0.7974,0.7975,0.7967,0.79705,8434800000.0
2008-04-14 06:05:00,0.7971,0.7973,0.797,0.7971,4733999980.0
2008-04-14 06:10:00,0.797,0.7971,0.7969,0.7969,1893599992.0
2008-04-14 06:15:00,0.797,0.7972,0.7969,0.7972,8714899984.0
2008-04-14 06:20:00,0.7971,0.7973,0.7971,0.79715,6509200000.0
2008-04-14 06:25:00,0.79715,0.7972,0.7969,0.797,5989700000.0
2008-04-14 06:30:00,0.797,0.7973,0.7968,0.7972,7723199996.0
2008-04-14 06:35:00,0.7971,0.7972,0.7967,0.79695,7719199862.0
2008-04-14 06:40:00,0.79695,0.79695,0.7961,0.7962,4983699970.0
2008-04-14 06:45:00,0.7963,0.7966,0.79625,0.7964,7075299901.0
2008-04-14 06:50:00,0.79635,0.7965,0.7963,0.7965,2311499970.0
2008-04-14 06:55:00,0.7966,0.7967,0.7965,0.79665,619600000.0
2008-04-14 07:00:00,0.79665,0.79675,0.7966,0.79665,3102700000.0
2008-04-14 07:05:00,0.7968,0.797,0.7968,0.797,5788800132.0
2008-04-14 07:10:00,0.797,0.7973,0.797,0.7972,3466200046.0
2008-04-14 07:15:00,0.7973,0.7974,0.7972,0.7973,3547299999.0
2008-04-14 07:20:00,0.7973,0.7979,0.7973,0.7975,3601700000.0
2008-04-14 07:25:00,0.7976,0.7977,0.7973,0.79735,2547099988.0
2008-04-14 07:30:00,0.79735,0.79735,0.797,0.797,4939900000.0
2008-04-14 07:35:00,0.797,0.79725,0.797,0.7972,2250500000.0
2008-04-14 07:40:00,0.7972,0.7977,0.7972,0.79765,2908100000.0
2008-04-14 07:45:00,0.7976,0.7983,0.7976,0.79815,7406800081.0
2008-04-14 07:50:00,0.79815,0.79865,0.79795,0.79845,835100000.0
2008-04-14 07:55:00,0.79845,0.7986,0.7984,0.7985,586800000.0
2008-04-14 08:00:00,0.79845,0.7985,0.798,0.79835,1698900000.0
2008-04-14 08:05:00,0.7984,0.79845,0.79815,0.7984,1406600000.0
2008-04-14 08:10:00,0.7984,0.7986,0.7978,0.7978,864700000.0
2008-04-14 08:15:00,0.7978,0.7979,0.7971,0.7975,1220800000.0
2008-04-14 08:20:00,0.7975,0.79775,0.7974,0.7977,1070300000.0
2008-04-14 08:25:00,0.7977,0.79775,0.79755,0.7976,655600000.0
2008-04-14 08:30:00,0.7976,0.7983,0.7976,0.7983,1250500003.0
2008-04-14 08:35:00,0.7983,0.7985,0.798,0.7983,662200000.0
2008-04-14 08:40:00,0.7983,0.79925,0.7982,0.7991,704799999.0
2008-04-14 08:45:00,0.7991,0.79935,0.79885,0.7992,1389799990.0
2008-04-14 08:50:00,0.7992,0.7997,0.79915,0.7996,2598199980.0
2008-04-14 08:55:00,0.7996,0.79975,0.7994,0.7995,892400000.0
2008-04-14 09:00:00,0.79945,0.7995,0.79875,0.79885,1468300000.0
2008-04-14 09:05:00,0.79885,0.7991,0.7988,0.79895,1202999999.0
2008-04-14 09:10:00,0.79895,0.7996,0.79895,0.7995,1072600002.0
2008-04-14 09:15:00,0.7995,0.7997,0.79945,0.7996,925900005.0
2008-04-14 09:20:00,0.7996,0.7997,0.7994,0.79945,2024999998.0
2008-04-14 09:25:00,0.79945,0.80085,0.79945,0.8004,1867799999.0
2008-04-14 09:30:00,0.8004,0.8007,0.8004,0.8005,486100000.0
2008-04-14 09:35:00,0.8005,0.8005,0.80005,0.8001,672300000.0
2008-04-14 09:40:00,0.8001,0.80035,0.8001,0.80015,767100000.0
2008-04-14 09:45:00,0.80015,0.8003,0.8,0.80025,757400000.0
2008-04-14 09:50:00,0.8003,0.8008,0.80025,0.8008,1697500000.0
2008-04-14 09:55:00,0.8008,0.80085,0.80015,0.8002,1457200000.0
2008-04-14 10:00:00,0.8002,0.80045,0.79995,0.80045,1011300000.0
2008-04-14 10:05:00,0.80045,0.8005,0.80015,0.8002,740700000.0
2008-04-14 10:10:00,0.8002,0.8003,0.79995,0.8003,781400000.0
2008-04-14 10:15:00,0.8003,0.8003,0.7999,0.7999,768900000.0
2008-04-14 10:20:00,0.7999,0.7999,0.79925,0.79955,1086900000.0
2008-04-14 10:25:00,0.7995,0.7997,0.7994,0.7995,608400000.0
2008-04-14 10:30:00,0.7995,0.7997,0.79925,0.79935,1131800002.0
2008-04-14 10:35:00,0.79935,0.79975,0.79925,0.7997,1708799990.0
2008-04-14 10:40:00,0.7997,0.7998,0.79945,0.7996,1211300000.0
2008-04-14 10:45:00,0.7996,0.7997,0.7993,0.7996,853699997.0
2008-04-14 10:50:00,0.7996,0.7998,0.7995,0.7997,666200000.0
2008-04-14 10:55:00,0.7997,0.8001,0.7997,0.79985,1399199999.0
2008-04-14 11:00:00,0.79985,0.8003,0.79985,0.80025,875100000.0
2008-04-14 11:05:00,0.80025,0.8003,0.79995,0.8002,922699999.0
2008-04-14 11:10:00,0.8002,0.8002,0.8,0.80005,2559400000.0
2008-04-14 11:15:00,0.80005,0.8003,0.7996,0.7996,2340608005.0
2008-04-14 11:20:00,0.79965,0.7998,0.7994,0.7995,1351200000.0
2008-04-14 11:25:00,0.7995,0.7999,0.7995,0.7998,750700000.0
2008-04-14 11:30:00,0.7998,0.80005,0.7998,0.79995,707900000.0
2008-04-14 11:35:00,0.79995,0.8001,0.7999,0.8,666700000.0
2008-04-14 11:40:00,0.8,0.8001,0.7999,0.79995,794000000.0
2008-04-14 11:45:00,0.79995,0.8,0.79985,0.79995,1325900000.0
2008-04-14 11:50:00,0.79995,0.80005,0.79985,0.7999,867600000.0
2008-04-14 11:55:00,0.7999,0.8,0.79975,0.7998,912800000.0
2008-04-14 12:00:00,0.7998,0.7999,0.7998,0.79985,537500000.0
2008-04-14 12:05:00,0.79985,0.80005,0.7998,0.7999,869500000.0
2008-04-14 12:10:00,0.7999,0.8,0.7997,0.79995,855000000.0
2008-04-14 12:15:00,0.79995,0.8006,0.7999,0.80045,1021100000.0
2008-04-14 12:20:00,0.80045,0.8008,0.8001,0.8001,573500000.0
2008-04-14 12:25:00,0.8001,0.8004,0.79975,0.8,576000000.0
2008-04-14 12:30:00,0.8,0.8001,0.7997,0.79995,575500000.0
2008-04-14 12:35:00,0.79995,0.8001,0.79975,0.8001,705500000.0
2008-04-14 12:40:00,0.8001,0.80045,0.8001,0.8004,675100000.0
2008-04-14 12:45:00,0.8004,0.8004,0.8,0.8,869700000.0
2008-04-14 12:50:00,0.8,0.8002,0.79995,0.80005,774000000.0
2008-04-14 12:55:00,0.80005,0.80025,0.79995,0.8001,581800000.0
2008-04-14 13:00:00,0.80005,0.8003,0.7999,0.80005,644100000.0
2008-04-14 13:05:00,0.80005,0.8005,0.80005,0.80025,614400000.0
2008-04-14 13:10:00,0.8003,0.8005,0.8002,0.8003,730400000.0
2008-04-14 13:15:00,0.8003,0.80085,0.8003,0.8008,683400000.0
2008-04-14 13:20:00,0.8008,0.8008,0.80025,0.8003,1116900000.0
2008-04-14 13:25:00,0.8003,0.8004,0.8,0.8001,1257300000.0
2008-04-14 13:30:00,0.8001,0.8007,0.79985,0.80055,695900000.0
2008-04-14 13:35:00,0.80055,0.80055,0.7994,0.79955,723000000.0
2008-04-14 13:40:00,0.79955,0.79965,0.799,0.7994,1569200001.0
2008-04-14 13:45:00,0.79945,0.7995,0.79895,0.79905,908600000.0
2008-04-14 13:50:00,0.79905,0.79905,0.7985,0.7989,597900000.0
2008-04-14 13:55:00,0.7989,0.799,0.7987,0.7989,551900000.0
2008-04-14 14:00:00,0.7989,0.79895,0.7984,0.7985,704500000.0
2008-04-14 14:05:00,0.7985,0.79865,0.7984,0.7986,1667100000.0
2008-04-14 14:10:00,0.7986,0.7987,0.7984,0.7985,945200000.0
2008-04-14 14:15:00,0.7985,0.7985,0.7979,0.79825,868800000.0
2008-04-14 14:20:00,0.79825,0.79855,0.7982,0.79835,753400000.0
2008-04-14 14:25:00,0.79835,0.7984,0.7981,0.79815,864000001.0
2008-04-14 14:30:00,0.79815,0.7989,0.7976,0.7984,575100000.0
2008-04-14 14:35:00,0.7984,0.7986,0.7983,0.7985,556100000.0
2008-04-14 14:40:00,0.7985,0.7986,0.798,0.798,734000000.0
2008-04-14 14:45:00,0.798,0.7981,0.7973,0.79745,736400000.0
2008-04-14 14:50:00,0.79745,0.7977,0.7973,0.7976,733300000.0
2008-04-14 14:55:00,0.7976,0.798,0.79755,0.7979,605200000.0
2008-04-14 15:00:00,0.7979,0.7981,0.79785,0.7979,1000360000.0
2008-04-14 15:05:00,0.79785,0.7979,0.7975,0.7975,1469500000.0
2008-04-14 15:10:00,0.7975,0.7976,0.797,0.79725,977200000.0
2008-04-14 15:15:00,0.79725,0.79735,0.797,0.7973,1140900000.0
2008-04-14 15:20:00,0.7973,0.7973,0.7967,0.79675,970900000.0
2008-04-14 15:25:00,0.7968,0.7968,0.79645,0.7967,831400000.0
2008-04-14 15:30:00,0.79675,0.7968,0.7966,0.7968,531200000.0
2008-04-14 15:35:00,0.7968,0.79715,0.7967,0.7971,1025900000.0
2008-04-14 15:40:00,0.7971,0.7977,0.7971,0.79765,1662399999.0
2008-04-14 15:45:00,0.79765,0.79775,0.7976,0.7977,828600000.0
2008-04-14 15:50:00,0.7977,0.79775,0.7975,0.7976,1179500000.0
2008-04-14 15:55:00,0.7976,0.79775,0.7975,0.7976,995800000.0
2008-04-14 16:00:00,0.7976,0.798,0.7976,0.79765,2762000000.0
2008-04-14 16:05:00,0.79765,0.79835,0.7976,0.79805,956600000.0
2008-04-14 16:10:00,0.79805,0.7985,0.798,0.7984,836700000.0
2008-04-14 16:15:00,0.7984,0.7984,0.79795,0.7981,814000000.0
2008-04-14 16:20:00,0.7981,0.79865,0.798,0.7986,601700000.0
2008-04-14 16:25:00,0.7986,0.7987,0.7984,0.7987,1079400000.0
2008-04-14 16:30:00,0.7987,0.7987,0.7982,0.7982,780700000.0
2008-04-14 16:35:00,0.7982,0.79855,0.7982,0.79855,623900000.0
2008-04-14 16:40:00,0.79855,0.79875,0.79835,0.79855,1312100000.0
2008-04-14 16:45:00,0.79855,0.79875,0.7985,0.7986,808550000.0
2008-04-14 16:50:00,0.7986,0.7988,0.7986,0.7987,693300000.0
2008-04-14 16:55:00,0.7987,0.7988,0.7984,0.7984,1225700000.0
2008-04-14 17:00:00,0.7985,0.79875,0.79845,0.7987,818000000.0
2008-04-14 17:05:00,0.7987,0.7988,0.7985,0.7988,668900000.0
2008-04-14 17:10:00,0.7988,0.79885,0.79815,0.7984,593200000.0
2008-04-14 17:15:00,0.7984,0.7985,0.7983,0.7984,1587400000.0
2008-04-14 17:20:00,0.7984,0.7985,0.7983,0.7985,1435900000.0
2008-04-14 17:25:00,0.7985,0.7985,0.79815,0.7982,1466300000.0
2008-04-14 17:30:00,0.7982,0.7985,0.7981,0.7985,811500000.0
2008-04-14 17:35:00,0.7985,0.79885,0.7985,0.79875,1449600000.0
2008-04-14 17:40:00,0.79875,0.79875,0.79845,0.7985,936700000.0
2008-04-14 17:45:00,0.7985,0.7987,0.79835,0.79865,740700000.0
2008-04-14 17:50:00,0.79865,0.79925,0.79865,0.79875,965700000.0
2008-04-14 17:55:00,0.79875,0.799,0.79855,0.7987,1567400000.0
2008-04-14 18:00:00,0.7987,0.799,0.7986,0.799,954900000.0
2008-04-14 18:05:00,0.799,0.7991,0.79875,0.7989,779000000.0
2008-04-14 18:10:00,0.7989,0.7989,0.7985,0.79855,1127700000.0
2008-04-14 18:15:00,0.79855,0.7991,0.79855,0.7991,523500000.0
2008-04-14 18:20:00,0.7991,0.7991,0.7986,0.7986,820900000.0
2008-04-14 18:25:00,0.7986,0.79865,0.79835,0.7985,1849000000.0
2008-04-14 18:30:00,0.7985,0.79905,0.7985,0.7988,713500000.0
2008-04-14 18:35:00,0.79885,0.79885,0.79845,0.7985,896200000.0
2008-04-14 18:40:00,0.7985,0.79895,0.7985,0.7988,651600000.0
2008-04-14 18:45:00,0.7988,0.799,0.7985,0.7985,552600000.0
2008-04-14 18:50:00,0.7985,0.7986,0.79825,0.79825,831700000.0
2008-04-14 18:55:00,0.79825,0.7984,0.7982,0.7983,503100000.0
2008-04-14 19:00:00,0.7983,0.7988,0.7983,0.79875,543400000.0
2008-04-14 19:05:00,0.79875,0.79895,0.79865,0.79895,1703800000.0
2008-04-14 19:10:00,0.79895,0.79935,0.79895,0.7992,765200000.0
2008-04-14 19:15:00,0.7992,0.79945,0.79915,0.7994,717200000.0
2008-04-14 19:20:00,0.7994,0.79945,0.7993,0.79935,518300000.0
2008-04-14 19:25:00,0.79935,0.7994,0.79925,0.7993,567000000.0
2008-04-14 19:30:00,0.7993,0.79935,0.7992,0.79935,637100000.0
2008-04-14 19:35:00,0.79935,0.7994,0.79935,0.79935,758000000.0
2008-04-14 19:40:00,0.79935,0.7994,0.7993,0.7993,1289800000.0
2008-04-14 19:45:00,0.7993,0.7994,0.7991,0.79915,1477000000.0
2008-04-14 19:50:00,0.79915,0.7995,0.799,0.7994,507700000.0
2008-04-14 19:55:00,0.7994,0.7996,0.79935,0.7996,1029300000.0
2008-04-14 20:00:00,0.7996,0.79985,0.7995,0.7997,1094600000.0
2008-04-14 20:05:00,0.7997,0.7999,0.7996,0.79985,822200000.0
2008-04-14 20:10:00,0.79985,0.80055,0.79985,0.8004,1022700000.0
2008-04-14 20:15:00,0.8004,0.8005,0.8004,0.80045,698700000.0
2008-04-14 20:20:00,0.80045,0.80055,0.8002,0.8002,1409700000.0
2008-04-14 20:25:00,0.8002,0.80025,0.8001,0.8001,733300000.0
2008-04-14 20:30:00,0.8001,0.80045,0.8001,0.8002,1130600000.0
2008-04-14 20:35:00,0.8002,0.8004,0.7999,0.79995,2553400000.0
2008-04-14 20:40:00,0.79995,0.79995,0.7997,0.7999,776100000.0
2008-04-14 20:45:00,0.7999,0.8,0.7998,0.79985,936700000.0
2008-04-14 20:50:00,0.79985,0.8,0.79975,0.79985,1276700000.0
2008-04-14 20:55:00,0.79985,0.8005,0.79985,0.80045,1239200000.0
2008-04-14 21:00:00,0.80045,0.8005,0.7998,0.8,1294999999.0
2008-04-14 21:05:00,0.8,0.80005,0.79985,0.79995,1795700000.0
2008-04-14 21:10:00,0.79995,0.8,0.79985,0.79985,1173500000.0
2008-04-14 21:15:00,0.79985,0.8,0.7998,0.7998,1023900000.0
2008-04-14 21:20:00,0.7998,0.79985,0.79975,0.79975,435600000.0
2008-04-14 21:25:00,0.79975,0.8,0.79975,0.7999,464800000.0
2008-04-14 21:30:00,0.7999,0.8,0.7999,0.7999,895100000.0
2008-04-14 21:35:00,0.7999,0.8,0.7998,0.8,564400000.0
2008-04-14 21:40:00,0.8,0.8,0.79985,0.7999,1431600000.0
2008-04-14 21:45:00,0.7999,0.80015,0.79985,0.79995,885700000.0
2008-04-14 21:50:00,0.79995,0.80005,0.79985,0.79995,2237800000.0
2008-04-14 21:55:00,0.79995,0.8001,0.79985,0.8001,1180700000.0
2008-04-14 22:00:00,0.8001,0.80025,0.8001,0.8001,661600000.0
2008-04-14 22:05:00,0.8001,0.8003,0.8001,0.8003,566600000.0
2008-04-14 22:10:00,0.8003,0.8004,0.8002,0.8003,606500000.0
2008-04-14 22:15:00,0.8003,0.8003,0.8001,0.8001,477300000.0
2008-04-14 22:20:00,0.8001,0.8003,0.8001,0.8002,400700000.0
2008-04-14 22:25:00,0.8002,0.8004,0.8,0.8001,560800000.0
2008-04-14 22:30:00,0.8001,0.8002,0.8,0.80005,421000000.0
2008-04-14 22:35:00,0.8001,0.8001,0.79995,0.79995,1095900000.0
2008-04-14 22:40:00,0.79995,0.8,0.7999,0.8,1007000000.0
2008-04-14 22:45:00,0.8,0.8,0.79965,0.7997,1514300000.0
2008-04-14 22:50:00,0.7997,0.7999,0.79955,0.79985,3683500000.0
2008-04-14 22:55:00,0.79985,0.8001,0.79985,0.80005,1442200000.0
2008-04-14 23:00:00,0.8002,0.8002,0.7999,0.80005,756800000.0
2008-04-14 23:05:00,0.80005,0.80015,0.79995,0.80015,1047200000.0
2008-04-14 23:10:00,0.80015,0.80065,0.80015,0.80055,3071500000.0
2008-04-14 23:15:00,0.80055,0.80075,0.8005,0.80075,2413200001.0
2008-04-14 23:20:00,0.80075,0.8008,0.8003,0.8007,6036799951.0
2008-04-14 23:25:00,0.8006,0.80065,0.8005,0.8006,3889599990.0
2008-04-14 23:30:00,0.8006,0.8006,0.8005,0.8005,3967600000.0
2008-04-14 23:35:00,0.8004,0.8005,0.8004,0.8005,899600000.0
2008-04-14 23:40:00,0.8005,0.8008,0.80035,0.8008,3331500000.0
2008-04-14 23:45:00,0.8008,0.8011,0.80075,0.801,4981999973.0
2008-04-14 23:50:00,0.801,0.80115,0.801,0.8011,1406000000.0
2008-04-14 23:55:00,0.8011,0.8011,0.801,0.8011,3268300000.0
2008-04-15 00:00:00,0.801,0.80125,0.801,0.80125,7388200000.0
2008-04-15 00:05:00,0.80125,0.8014,0.8012,0.8012,5584400000.0
2008-04-15 00:10:00,0.8012,0.8012,0.8011,0.8011,6590000000.0
2008-04-15 00:15:00,0.8011,0.8011,0.8011,0.8011,5488100000.0
2008-04-15 00:20:00,0.8011,0.8011,0.8011,0.8011,3565800000.0
2008-04-15 00:25:00,0.8011,0.8013,0.801,0.801,7115600002.0
2008-04-15 00:30:00,0.801,0.8011,0.8009,0.801,3904000000.0
2008-04-15 00:35:00,0.801,0.801,0.8009,0.801,6779200000.0
2008-04-15 00:40:00,0.801,0.801,0.8009,0.801,4218700000.0
2008-04-15 00:45:00,0.801,0.801,0.801,0.801,3293100000.0
2008-04-15 00:50:00,0.801,0.801,0.8008,0.8009,3566200000.0
2008-04-15 00:55:00,0.8009,0.8009,0.8008,0.8008,5002600000.0
2008-04-15 01:00:00,0.8008,0.8014,0.8008,0.8013,5132500000.0
2008-04-15 01:05:00,0.8013,0.80205,0.8013,0.8019,4463500000.0
2008-04-15 01:10:00,0.8019,0.802,0.8017,0.8018,4318000000.0
2008-04-15 01:15:00,0.8018,0.80215,0.8018,0.802,4835100000.0
2008-04-15 01:20:00,0.802,0.8021,0.8019,0.802,6328000000.0
2008-04-15 01:25:00,0.802,0.8021,0.802,0.8021,7368800010.0
2008-04-15 01:30:00,0.8021,0.8022,0.8021,0.8021,6555799996.0
2008-04-15 01:35:00,0.8021,0.8022,0.80185,0.8021,7503400000.0
2008-04-15 01:40:00,0.802,0.80215,0.8019,0.8021,5363400000.0
2008-04-15 01:45:00,0.8021,0.80215,0.8019,0.8021,5320200000.0
2008-04-15 01:50:00,0.8021,0.8021,0.8019,0.802,5636200000.0
2008-04-15 01:55:00,0.802,0.802,0.8018,0.802,6716400000.0
2008-04-15 02:00:00,0.802,0.802,0.8017,0.80175,4980100014.0
2008-04-15 02:05:00,0.8019,0.8022,0.8018,0.8021,5456000000.0
2008-04-15 02:10:00,0.8021,0.8021,0.8019,0.802,8209600180.0
2008-04-15 02:15:00,0.802,0.8021,0.8019,0.80205,7767900051.0
2008-04-15 02:20:00,0.8022,0.8022,0.802,0.802,4877300000.0
2008-04-15 02:25:00,0.802,0.8023,0.802,0.8022,3274100000.0
2008-04-15 02:30:00,0.8022,0.8022,0.8018,0.8019,3683500039.0
2008-04-15 02:35:00,0.8019,0.802,0.8019,0.802,788200007.0
2008-04-15 02:40:00,0.8019,0.8023,0.8018,0.8022,5394399924.0
2008-04-15 02:45:00,0.8021,0.8022,0.802,0.802,4407200000.0
2008-04-15 02:50:00,0.8021,0.8021,0.8017,0.8019,9290000040.0
2008-04-15 02:55:00,0.8018,0.8019,0.8017,0.8018,9290000040.0
2008-04-15 03:00:00,0.8017,0.802,0.8017,0.802,7432000032.0
2008-04-15 03:05:00,0.8019,0.802,0.8017,0.8018,8481600020.0
2008-04-15 03:10:00,0.8017,0.8019,0.8016,0.8016,7025999983.0
2008-04-15 03:15:00,0.8016,0.8017,0.8015,0.80155,7672000060.0
2008-04-15 03:20:00,0.80155,0.80155,0.8015,0.8015,5021499960.0
2008-04-15 03:25:00,0.8016,0.8017,0.8015,0.8015,3612900000.0
2008-04-15 03:30:00,0.8015,0.8015,0.8013,0.80135,2253200001.0
2008-04-15 03:35:00,0.80135,0.8014,0.8011,0.8013,8806100039.0
2008-04-15 03:40:00,0.8013,0.8014,0.8011,0.8013,4906699991.0
2008-04-15 03:45:00,0.8014,0.8014,0.8013,0.8014,3451200000.0
2008-04-15 03:50:00,0.8014,0.8014,0.8012,0.8012,7235799995.0
2008-04-15 03:55:00,0.8012,0.8014,0.8012,0.8014,3476700006.0
2008-04-15 04:00:00,0.8014,0.8014,0.8011,0.8013,5722599999.0
2008-04-15 04:05:00,0.8013,0.8013,0.8011,0.8011,5052600028.0
2008-04-15 04:10:00,0.8011,0.8015,0.8011,0.80135,7533300062.0
2008-04-15 04:15:00,0.8013,0.8015,0.8012,0.8014,4568100016.0
2008-04-15 04:20:00,0.8013,0.8014,0.8012,0.8014,4650500000.0
2008-04-15 04:25:00,0.8013,0.8014,0.8012,0.8012,3699100023.0
2008-04-15 04:30:00,0.8011,0.8013,0.8011,0.8013,3765800030.0
2008-04-15 04:35:00,0.8014,0.8016,0.8014,0.8014,6545300000.0
2008-04-15 04:40:00,0.8015,0.8015,0.8013,0.8014,7586500000.0
2008-04-15 04:45:00,0.8014,0.8015,0.80125,0.8013,6705699993.0
2008-04-15 04:50:00,0.8013,0.8015,0.8013,0.8015,5344700008.0
2008-04-15 04:55:00,0.8015,0.8015,0.8015,0.8015,4923000058.0
2008-04-15 05:00:00,0.8015,0.8015,0.8014,0.8015,6544499862.0
2008-04-15 05:05:00,0.8014,0.8015,0.8014,0.8015,1500699954.0
2008-04-15 05:10:00,0.8016,0.8016,0.8015,0.8015,7935299787.0
2008-04-15 05:15:00,0.8016,0.8016,0.8013,0.8014,6890200050.0
2008-04-15 05:20:00,0.8013,0.8016,0.8013,0.8014,5151200158.0
2008-04-15 05:25:00,0.8014,0.8015,0.8014,0.8014,5661000131.0
2008-04-15 05:30:00,0.8014,0.8015,0.8014,0.8014,4852000051.0
2008-04-15 05:35:00,0.8014,0.8015,0.8012,0.80145,6750400159.0
2008-04-15 05:40:00,0.8014,0.8016,0.8014,0.8015,801899991.0
2008-04-15 05:45:00,0.8015,0.8016,0.8015,0.8016,2844099962.0
2008-04-15 05:50:00,0.8016,0.8016,0.8014,0.80155,1793199970.0
2008-04-15 05:55:00,0.80155,0.8017,0.8014,0.80145,5815300009.0
2008-04-15 06:00:00,0.80145,0.80155,0.8013,0.80135,4106500003.0
2008-04-15 06:05:00,0.80135,0.8015,0.8012,0.8015,5042699989.0
2008-04-15 06:10:00,0.8013,0.8016,0.8011,0.8015,4505099998.0
2008-04-15 06:15:00,0.8015,0.8016,0.8011,0.8013,3324599994.0
2008-04-15 06:20:00,0.8012,0.8014,0.801,0.8012,3274000000.0
2008-04-15 06:25:00,0.8013,0.8014,0.8011,0.80135,3120599998.0
2008-04-15 06:30:00,0.80135,0.80135,0.8011,0.8012,3873799986.0
2008-04-15 06:35:00,0.8012,0.8012,0.80115,0.80115,4436800000.0
2008-04-15 06:40:00,0.8013,0.8013,0.80125,0.80125,4268000000.0
2008-04-15 06:45:00,0.8014,0.8016,0.8013,0.8016,5077800000.0
2008-04-15 06:50:00,0.8017,0.8019,0.8014,0.8014,2948500000.0
2008-04-15 06:55:00,0.8015,0.8015,0.8013,0.8013,1769100000.0
2008-04-15 07:00:00,0.8014,0.8017,0.8013,0.8017,4320000034.0
2008-04-15 07:05:00,0.8017,0.8018,0.8016,0.8016,4061200000.0
2008-04-15 07:10:00,0.8017,0.8018,0.8017,0.8018,3169200000.0
2008-04-15 07:15:00,0.8018,0.802,0.80175,0.80195,6138600049.0
2008-04-15 07:20:00,0.80195,0.80215,0.8017,0.8019,7047700053.0
2008-04-15 07:25:00,0.802,0.8023,0.8019,0.8023,7404700023.0
2008-04-15 07:30:00,0.8023,0.8027,0.80205,0.8026,6215700007.0
2008-04-15 07:35:00,0.8026,0.8029,0.80255,0.8027,4622099989.0
2008-04-15 07:40:00,0.8028,0.8028,0.8023,0.8025,7149899927.0
2008-04-15 07:45:00,0.80255,0.8028,0.8024,0.8028,7479099945.0
2008-04-15 07:50:00,0.8029,0.8029,0.8025,0.8025,8302100061.0
2008-04-15 07:55:00,0.8025,0.8028,0.8024,0.8027,5937800038.0
2008-04-15 08:00:00,0.8027,0.8029,0.8024,0.80255,6076299998.0
2008-04-15 08:05:00,0.80255,0.8027,0.8025,0.8026,5172900054.0
2008-04-15 08:10:00,0.8027,0.80305,0.8026,0.80295,4647900008.0
2008-04-15 08:15:00,0.80295,0.8032,0.8028,0.8029,6458599990.0
2008-04-15 08:20:00,0.8028,0.8034,0.8028,0.8034,6802599954.0
2008-04-15 08:25:00,0.8034,0.8035,0.80315,0.80325,7729099968.0
2008-04-15 08:30:00,0.80325,0.8033,0.8028,0.8028,6755100003.0
2008-04-15 08:35:00,0.8028,0.80305,0.8026,0.80295,641000000.0
2008-04-15 08:40:00,0.80295,0.80325,0.8029,0.80315,5073299995.0
2008-04-15 08:45:00,0.80315,0.80355,0.8031,0.8034,5943000000.0
2008-04-15 08:50:00,0.8034,0.8035,0.8033,0.8034,5376700000.0
2008-04-15 08:55:00,0.8034,0.8036,0.80335,0.8034,6348199922.0
2008-04-15 09:00:00,0.8033,0.8035,0.8031,0.8033,7178499960.0
2008-04-15 09:05:00,0.8034,0.8036,0.8033,0.80355,7680699941.0
2008-04-15 09:10:00,0.80355,0.8036,0.8031,0.8032,8260799992.0
2008-04-15 09:15:00,0.8033,0.8038,0.8033,0.8037,6428899991.0
2008-04-15 09:20:00,0.8036,0.80395,0.8035,0.8039,6201999985.0
2008-04-15 09:25:00,0.8038,0.8041,0.8038,0.8041,6414300090.0
2008-04-15 09:30:00,0.8041,0.8042,0.804,0.8042,8510699937.0
2008-04-15 09:35:00,0.8042,0.8044,0.8041,0.8043,4604599986.0
2008-04-15 09:40:00,0.8043,0.80435,0.804,0.8042,7573999988.0
2008-04-15 09:45:00,0.8043,0.8043,0.8041,0.8043,6363599992.0
2008-04-15 09:50:00,0.8043,0.8044,0.804,0.8041,5919599998.0
2008-04-15 09:55:00,0.8041,0.80445,0.804,0.8044,6442600080.0
2008-04-15 10:00:00,0.8045,0.8051,0.8043,0.805,9571100028.0
2008-04-15 10:05:00,0.805,0.80505,0.80465,0.8048,4529200014.0
2008-04-15 10:10:00,0.8048,0.8048,0.804,0.804,7321100018.0
2008-04-15 10:15:00,0.804,0.80415,0.80355,0.8039,2880300019.0
2008-04-15 10:20:00,0.8039,0.8042,0.8037,0.8038,2744899996.0
2008-04-15 10:25:00,0.8038,0.80395,0.8035,0.8037,1193100000.0
2008-04-15 10:30:00,0.8037,0.80635,0.80365,0.80595,1995400012.0
2008-04-15 10:35:00,0.80595,0.80605,0.80445,0.8049,3203399999.0
2008-04-15 10:40:00,0.8049,0.8051,0.80465,0.805,2528200000.0
2008-04-15 10:45:00,0.80505,0.80535,0.80465,0.80485,2270600002.0
2008-04-15 10:50:00,0.80485,0.80515,0.8048,0.8051,1868100001.0
2008-04-15 10:55:00,0.80515,0.80545,0.80505,0.80505,1204100000.0
2008-04-15 11:00:00,0.80505,0.80505,0.8033,0.8035,2002499996.0
2008-04-15 11:05:00,0.8035,0.80465,0.8034,0.8044,787100000.0
2008-04-15 11:10:00,0.8044,0.8049,0.8043,0.8047,679100000.0
2008-04-15 11:15:00,0.8047,0.8048,0.8045,0.8047,821700000.0
2008-04-15 11:20:00,0.8047,0.8049,0.8046,0.8047,1080100000.0
2008-04-15 11:25:00,0.8047,0.805,0.8047,0.80485,518200000.0
2008-04-15 11:30:00,0.80485,0.805,0.80475,0.8048,1084500000.0
2008-04-15 11:35:00,0.8048,0.80495,0.8047,0.8048,544100000.0
2008-04-15 11:40:00,0.8048,0.8049,0.8047,0.8048,535400000.0
2008-04-15 11:45:00,0.8048,0.8049,0.8046,0.80465,957000000.0
2008-04-15 11:50:00,0.80465,0.80485,0.8046,0.8047,556400000.0
2008-04-15 11:55:00,0.8047,0.805,0.80465,0.805,489400000.0
2008-04-15 12:00:00,0.805,0.805,0.8048,0.80485,1023400000.0
2008-04-15 12:05:00,0.80485,0.80485,0.8044,0.8047,815600000.0
2008-04-15 12:10:00,0.8047,0.8051,0.80465,0.805,1113500000.0
2008-04-15 12:15:00,0.805,0.805,0.80465,0.8048,551699996.0
2008-04-15 12:20:00,0.8048,0.80505,0.8048,0.80495,875600000.0
2008-04-15 12:25:00,0.80495,0.80525,0.80495,0.80505,623500000.0
2008-04-15 12:30:00,0.80505,0.80515,0.8043,0.80435,1076799998.0
2008-04-15 12:35:00,0.80435,0.8044,0.804,0.80405,2085300000.0
2008-04-15 12:40:00,0.80405,0.8043,0.80405,0.80415,1169300000.0
2008-04-15 12:45:00,0.80415,0.80435,0.80405,0.80425,1605500000.0
2008-04-15 12:50:00,0.80425,0.80455,0.80425,0.8045,864100000.0
2008-04-15 12:55:00,0.8045,0.80455,0.80425,0.80435,521400000.0
2008-04-15 13:00:00,0.80435,0.8044,0.80395,0.80415,1039400000.0
2008-04-15 13:05:00,0.80415,0.80445,0.8041,0.80435,453100000.0
2008-04-15 13:10:00,0.80435,0.80445,0.8042,0.8044,509100000.0
2008-04-15 13:15:00,0.8044,0.8045,0.8043,0.8044,483800000.0
2008-04-15 13:20:00,0.8044,0.8047,0.80425,0.80465,4654199999.0
2008-04-15 13:25:00,0.80465,0.80495,0.8046,0.8048,3509699997.0
2008-04-15 13:30:00,0.8048,0.8049,0.8047,0.8047,4854899988.0
2008-04-15 13:35:00,0.8047,0.8049,0.8046,0.80485,5140199996.0
2008-04-15 13:40:00,0.80485,0.8049,0.8047,0.80475,2728699998.0
2008-04-15 13:45:00,0.80475,0.8049,0.80475,0.8049,809700000.0
2008-04-15 13:50:00,0.8049,0.8051,0.80485,0.80495,888999999.0
2008-04-15 13:55:00,0.80495,0.805,0.80475,0.8048,1107800000.0
2008-04-15 14:00:00,0.8048,0.8051,0.80465,0.80465,1051600000.0
2008-04-15 14:05:00,0.80465,0.8047,0.80455,0.8046,490800000.0
2008-04-15 14:10:00,0.8046,0.8052,0.8046,0.80475,582500000.0
2008-04-15 14:15:00,0.80475,0.8051,0.8047,0.80505,678000000.0
2008-04-15 14:20:00,0.80505,0.80515,0.8047,0.805,788800000.0
2008-04-15 14:25:00,0.805,0.8052,0.8047,0.805,649600001.0
2008-04-15 14:30:00,0.805,0.80535,0.8044,0.8049,599500000.0
2008-04-15 14:35:00,0.8049,0.80495,0.80445,0.8047,533100000.0
2008-04-15 14:40:00,0.8047,0.8049,0.80425,0.80465,518100000.0
2008-04-15 14:45:00,0.80465,0.80475,0.8045,0.8047,521900000.0
2008-04-15 14:50:00,0.8047,0.8049,0.80455,0.8049,427300000.0
2008-04-15 14:55:00,0.8049,0.8052,0.8048,0.80485,729300000.0
2008-04-15 15:00:00,0.8048,0.8049,0.80425,0.8045,1135300000.0
2008-04-15 15:05:00,0.8045,0.8047,0.80415,0.8045,506700000.0
2008-04-15 15:10:00,0.8045,0.8048,0.8043,0.8047,411200000.0
2008-04-15 15:15:00,0.8047,0.8048,0.8043,0.8044,532500000.0
2008-04-15 15:20:00,0.8044,0.8044,0.80415,0.8043,444100000.0
2008-04-15 15:25:00,0.8043,0.80465,0.8043,0.8045,369400000.0
2008-04-15 15:30:00,0.8045,0.8045,0.8041,0.8042,451700000.0
2008-04-15 15:35:00,0.8042,0.8045,0.8041,0.80445,612300000.0
2008-04-15 15:40:00,0.80445,0.8047,0.80435,0.8044,340600000.0
2008-04-15 15:45:00,0.8044,0.8047,0.8043,0.8046,366000000.0
2008-04-15 15:50:00,0.8046,0.8047,0.8045,0.8046,351100000.0
2008-04-15 15:55:00,0.8046,0.80475,0.8044,0.8044,289400000.0
2008-04-15 16:00:00,0.8044,0.8047,0.8044,0.8047,487400000.0
2008-04-15 16:05:00,0.8047,0.805,0.80465,0.80485,464200000.0
2008-04-15 16:10:00,0.80485,0.8049,0.8046,0.80485,456900000.0
2008-04-15 16:15:00,0.80485,0.8049,0.8047,0.80475,351700000.0
2008-04-15 16:20:00,0.80475,0.8051,0.8047,0.80505,454200000.0
2008-04-15 16:25:00,0.80505,0.8051,0.8048,0.805,405900000.0
2008-04-15 16:30:00,0.805,0.8051,0.80455,0.80465,495200000.0
2008-04-15 16:35:00,0.80465,0.8047,0.80445,0.8046,889900000.0
2008-04-15 16:40:00,0.8046,0.8049,0.8046,0.80465,257800000.0
2008-04-15 16:45:00,0.80465,0.8047,0.80425,0.8044,366000000.0
2008-04-15 16:50:00,0.8044,0.8054,0.8044,0.8053,377700000.0
2008-04-15 16:55:00,0.8053,0.80535,0.8051,0.80525,492025000.0
2008-04-15 17:00:00,0.80525,0.8053,0.8049,0.8051,311000000.0
2008-04-15 17:05:00,0.8051,0.8051,0.8048,0.80485,422000000.0
2008-04-15 17:10:00,0.80485,0.80485,0.8045,0.8047,299800000.0
2008-04-15 17:15:00,0.8047,0.80495,0.80425,0.8043,315400000.0
2008-04-15 17:20:00,0.8043,0.8047,0.80425,0.8047,302300000.0
2008-04-15 17:25:00,0.8047,0.805,0.80455,0.8049,244300000.0
2008-04-15 17:30:00,0.8049,0.80505,0.8047,0.8049,240600000.0
2008-04-15 17:35:00,0.8049,0.8052,0.8049,0.8052,303000000.0
2008-04-15 17:40:00,0.8052,0.80525,0.805,0.805,228700000.0
2008-04-15 17:45:00,0.805,0.805,0.8047,0.8048,221900000.0
2008-04-15 17:50:00,0.8048,0.805,0.8047,0.80485,837700000.0
2008-04-15 17:55:00,0.80485,0.805,0.8048,0.805,287000000.0
2008-04-15 18:00:00,0.805,0.8052,0.805,0.80515,221800000.0
2008-04-15 18:05:00,0.80515,0.80525,0.80515,0.80515,231300000.0
2008-04-15 18:10:00,0.80515,0.8052,0.8051,0.80515,101900000.0
2008-04-15 18:15:00,0.80515,0.80525,0.80505,0.8052,158600000.0
2008-04-15 18:20:00,0.8052,0.8052,0.80505,0.80505,228300000.0
2008-04-15 18:25:00,0.80505,0.80515,0.8049,0.8049,165100000.0
2008-04-15 18:30:00,0.8049,0.8051,0.8048,0.80495,175600000.0
2008-04-15 18:35:00,0.80495,0.80495,0.8048,0.8048,223700000.0
2008-04-15 18:40:00,0.8048,0.80485,0.8047,0.8048,190400000.0
2008-04-15 18:45:00,0.8048,0.80495,0.8048,0.80485,152500000.0
2008-04-15 18:50:00,0.8048,0.8049,0.8048,0.8048,125800000.0
2008-04-15 18:55:00,0.8048,0.8048,0.80465,0.8047,141200000.0
2008-04-15 19:00:00,0.80475,0.8048,0.80445,0.8047,260200000.0
2008-04-15 19:05:00,0.8047,0.80475,0.8045,0.8047,453899999.0
2008-04-15 19:10:00,0.8047,0.8047,0.80425,0.80425,289900000.0
2008-04-15 19:15:00,0.80425,0.80455,0.8041,0.8044,291700000.0
2008-04-15 19:20:00,0.8044,0.8045,0.8043,0.80445,167900000.0
2008-04-15 19:25:00,0.80445,0.8045,0.8037,0.8038,898500001.0
2008-04-15 19:30:00,0.8038,0.8038,0.80325,0.8038,4608699977.0
2008-04-15 19:35:00,0.8038,0.8038,0.80355,0.8036,2552999977.0
2008-04-15 19:40:00,0.8036,0.80395,0.8036,0.8039,809499998.0
2008-04-15 19:45:00,0.8039,0.804,0.80365,0.8038,646300000.0
2008-04-15 19:50:00,0.8038,0.8038,0.8036,0.8037,291000000.0
2008-04-15 19:55:00,0.8037,0.80375,0.80355,0.80365,478200000.0
2008-04-15 20:00:00,0.80365,0.8039,0.8035,0.80385,250899999.0
2008-04-15 20:05:00,0.80385,0.80395,0.80365,0.8038,850100000.0
2008-04-15 20:10:00,0.8038,0.8039,0.8038,0.8039,126800000.0
2008-04-15 20:15:00,0.8039,0.8043,0.8038,0.8042,217400000.0
2008-04-15 20:20:00,0.8042,0.8043,0.804,0.804,157400000.0
2008-04-15 20:25:00,0.804,0.8042,0.80395,0.8042,134800000.0
2008-04-15 20:30:00,0.8042,0.8044,0.8041,0.8044,215600000.0
2008-04-15 20:35:00,0.8044,0.8045,0.8043,0.8045,146900000.0
2008-04-15 20:40:00,0.8045,0.8045,0.8042,0.8045,103000000.0
2008-04-15 20:45:00,0.8045,0.80455,0.8044,0.80445,115200000.0
2008-04-15 20:50:00,0.80445,0.8049,0.80445,0.8048,462200011.0
2008-04-15 20:55:00,0.8048,0.80485,0.8047,0.8048,2196499996.0
2008-04-15 21:00:00,0.8048,0.8048,0.8047,0.8047,322300000.0
2008-04-15 21:05:00,0.8047,0.8048,0.8045,0.80475,269500000.0
2008-04-15 21:10:00,0.80475,0.80475,0.8045,0.8046,345900000.0
2008-04-15 21:15:00,0.8046,0.8047,0.8046,0.8046,85600000.0
2008-04-15 21:20:00,0.8046,0.8046,0.8044,0.80445,188400000.0
2008-04-15 21:25:00,0.80445,0.8045,0.8044,0.8045,124700000.0
2008-04-15 21:30:00,0.8045,0.8045,0.8041,0.8044,223500000.0
2008-04-15 21:35:00,0.8044,0.8046,0.8043,0.80455,99600000.0
2008-04-15 21:40:00,0.80455,0.8047,0.80445,0.8045,176000000.0
2008-04-15 21:45:00,0.8045,0.80455,0.8043,0.80455,112300000.0
2008-04-15 21:50:00,0.8045,0.80455,0.8044,0.8045,69600000.0
2008-04-15 21:55:00,0.8045,0.80485,0.8045,0.8048,160300000.0
2008-04-15 22:00:00,0.8048,0.80485,0.8046,0.80485,208000000.0
2008-04-15 22:05:00,0.80485,0.805,0.80485,0.8049,168700000.0
2008-04-15 22:10:00,0.8049,0.8049,0.80455,0.8046,137000000.0
2008-04-15 22:15:00,0.8046,0.8046,0.80425,0.80435,499100000.0
2008-04-15 22:20:00,0.80435,0.8045,0.80435,0.8044,164200000.0
2008-04-15 22:25:00,0.8044,0.8045,0.8042,0.8043,139900000.0
2008-04-15 22:30:00,0.8043,0.80455,0.8043,0.8044,116900000.0
2008-04-15 22:35:00,0.8044,0.80455,0.80425,0.8044,109400000.0
2008-04-15 22:40:00,0.8044,0.8047,0.8044,0.8047,123700000.0
2008-04-15 22:45:00,0.8047,0.8047,0.8045,0.8045,102400000.0
2008-04-15 22:50:00,0.8045,0.8045,0.8044,0.8044,630400000.0
2008-04-15 22:55:00,0.8044,0.8045,0.8043,0.8043,530000000.0
2008-04-15 23:00:00,0.8043,0.80485,0.8042,0.8046,3011700000.0
2008-04-15 23:05:00,0.8046,0.80485,0.8046,0.80465,1684000000.0
2008-04-15 23:10:00,0.80475,0.8048,0.80425,0.80425,1707400000.0
2008-04-15 23:15:00,0.80425,0.8044,0.8042,0.80435,1376599995.0
2008-04-15 23:20:00,0.80435,0.80435,0.8042,0.80425,999900000.0
2008-04-15 23:25:00,0.80425,0.8043,0.80425,0.8043,441300000.0
2008-04-15 23:30:00,0.8043,0.80435,0.80425,0.80435,361600000.0
2008-04-15 23:35:00,0.80435,0.80435,0.8042,0.8043,1243799997.0
2008-04-15 23:40:00,0.8043,0.8043,0.8042,0.8043,886200000.0
2008-04-15 23:45:00,0.8043,0.8044,0.8042,0.8043,2051100000.0
2008-04-15 23:50:00,0.8043,0.80435,0.80425,0.80435,1112000000.0
2008-04-15 23:55:00,0.80435,0.8044,0.8043,0.8043,935200001.0
2008-04-16 00:00:00,0.8043,0.80445,0.8043,0.8043,3363599986.0
2008-04-16 00:05:00,0.8043,0.8043,0.8043,0.8043,5841899982.0
2008-04-16 00:10:00,0.8043,0.8047,0.8043,0.80465,4092999978.0
2008-04-16 00:15:00,0.80465,0.80475,0.80435,0.8044,2641700002.0
2008-04-16 00:20:00,0.8044,0.8045,0.8038,0.804,5624099988.0
2008-04-16 00:25:00,0.804,0.8044,0.804,0.8043,4154900000.0
2008-04-16 00:30:00,0.8043,0.8044,0.8042,0.8044,1625300000.0
2008-04-16 00:35:00,0.8044,0.80465,0.8043,0.8046,1925399997.0
2008-04-16 00:40:00,0.8046,0.8046,0.8045,0.8045,2591800003.0
2008-04-16 00:45:00,0.8045,0.8046,0.8044,0.8045,2093199998.0
2008-04-16 00:50:00,0.8045,0.8048,0.8044,0.8047,3483499993.0
2008-04-16 00:55:00,0.8047,0.8047,0.8046,0.8046,1820900000.0
2008-04-16 01:00:00,0.8046,0.8047,0.8046,0.8046,1309600000.0
2008-04-16 01:05:00,0.8046,0.8048,0.8046,0.8048,1144700000.0
2008-04-16 01:10:00,0.8048,0.80485,0.8046,0.8046,1581599981.0
2008-04-16 01:15:00,0.8046,0.8046,0.80425,0.8044,2321599984.0
2008-04-16 01:20:00,0.8044,0.8044,0.8042,0.8042,1776099990.0
2008-04-16 01:25:00,0.8042,0.8042,0.8039,0.8042,2107500003.0
2008-04-16 01:30:00,0.8042,0.80445,0.8042,0.8043,2168100000.0
2008-04-16 01:35:00,0.8043,0.8044,0.8043,0.8044,2437000000.0
2008-04-16 01:40:00,0.80445,0.80445,0.8043,0.80435,1056400000.0
2008-04-16 01:45:00,0.80435,0.8045,0.80435,0.8045,1706900000.0
2008-04-16 01:50:00,0.8045,0.8045,0.8044,0.8044,1336000000.0
2008-04-16 01:55:00,0.8044,0.80455,0.8044,0.8044,2065600000.0
2008-04-16 02:00:00,0.8044,0.80495,0.80435,0.80495,6824499971.0
2008-04-16 02:05:00,0.80495,0.80495,0.8047,0.80475,5008000037.0
2008-04-16 02:10:00,0.80475,0.80475,0.8047,0.8047,5428000022.0
2008-04-16 02:15:00,0.8047,0.8047,0.8046,0.8046,4357099892.0
2008-04-16 02:20:00,0.8046,0.80475,0.8045,0.8046,3777100004.0
2008-04-16 02:25:00,0.8046,0.8047,0.8045,0.8046,4853199932.0
2008-04-16 02:30:00,0.8046,0.8047,0.80445,0.8046,8485399873.0
2008-04-16 02:35:00,0.8046,0.8049,0.8046,0.8047,4554599961.0
2008-04-16 02:40:00,0.8046,0.8047,0.8044,0.8045,7241099961.0
2008-04-16 02:45:00,0.8045,0.80455,0.8043,0.8043,3278500026.0
2008-04-16 02:50:00,0.8043,0.80455,0.8043,0.8043,5943999907.0
2008-04-16 02:55:00,0.80435,0.80445,0.8043,0.80445,4005300077.0
2008-04-16 03:00:00,0.80445,0.8046,0.8043,0.8045,4972899983.0
2008-04-16 03:05:00,0.8045,0.8047,0.8044,0.8045,4318200031.0
2008-04-16 03:10:00,0.8045,0.8051,0.8045,0.805,7059100060.0
2008-04-16 03:15:00,0.8048,0.8051,0.8048,0.805,5983699996.0
2008-04-16 03:20:00,0.805,0.8051,0.8049,0.805,3142999978.0
2008-04-16 03:25:00,0.805,0.80505,0.8049,0.805,2301799991.0
2008-04-16 03:30:00,0.805,0.805,0.8048,0.80495,4988099881.0
2008-04-16 03:35:00,0.80495,0.8051,0.8049,0.8051,2547499968.0
2008-04-16 03:40:00,0.8051,0.8051,0.805,0.805,1870900009.0
2008-04-16 03:45:00,0.805,0.805,0.8049,0.805,3097899915.0
2008-04-16 03:50:00,0.805,0.8051,0.80495,0.8051,852699983.0
2008-04-16 03:55:00,0.8051,0.8051,0.8047,0.80485,6650099913.0
2008-04-16 04:00:00,0.80485,0.8049,0.80475,0.8049,4166799973.0
2008-04-16 04:05:00,0.8048,0.8049,0.8046,0.8047,7592099991.0
2008-04-16 04:10:00,0.8047,0.8047,0.80455,0.8046,4271199999.0
2008-04-16 04:15:00,0.8046,0.8046,0.8045,0.80455,2327000000.0
2008-04-16 04:20:00,0.80455,0.80465,0.8045,0.80455,1666100009.0
2008-04-16 04:25:00,0.80455,0.80465,0.8045,0.80465,1688100000.0
2008-04-16 04:30:00,0.80465,0.8047,0.80455,0.80465,1600900000.0
2008-04-16 04:35:00,0.80465,0.805,0.80465,0.80495,3633600000.0
2008-04-16 04:40:00,0.80495,0.805,0.8049,0.805,6727100000.0
2008-04-16 04:45:00,0.805,0.805,0.80485,0.8049,2056000000.0
2008-04-16 04:50:00,0.8049,0.8049,0.8048,0.8048,2911200006.0
2008-04-16 04:55:00,0.8048,0.8048,0.8046,0.8046,4766700038.0
2008-04-16 05:00:00,0.8046,0.80485,0.8046,0.8048,6773300025.0
2008-04-16 05:05:00,0.8047,0.8048,0.80445,0.8045,5030000039.0
2008-04-16 05:10:00,0.8045,0.8046,0.8043,0.8044,6205000027.0
2008-04-16 05:15:00,0.8044,0.80475,0.8044,0.8047,5609699949.0
2008-04-16 05:20:00,0.8047,0.8049,0.8047,0.8048,6348899987.0
2008-04-16 05:25:00,0.8048,0.8049,0.8046,0.80475,4884800038.0
2008-04-16 05:30:00,0.80475,0.8048,0.8047,0.8048,3769099956.0
2008-04-16 05:35:00,0.8048,0.8048,0.8047,0.8048,1549499991.0
2008-04-16 05:40:00,0.8048,0.8049,0.8047,0.8048,2983199948.0
2008-04-16 05:45:00,0.8048,0.80485,0.8048,0.8048,3825499952.0
2008-04-16 05:50:00,0.8048,0.8048,0.8047,0.8047,1359199990.0
2008-04-16 05:55:00,0.8047,0.8048,0.8047,0.80475,2449599953.0
2008-04-16 06:00:00,0.80475,0.80485,0.80475,0.80485,638199973.0
2008-04-16 06:05:00,0.80485,0.8051,0.80485,0.805,2885999918.0
2008-04-16 06:10:00,0.805,0.8051,0.8049,0.8049,2359599987.0
2008-04-16 06:15:00,0.8049,0.805,0.8049,0.805,3273999993.0
2008-04-16 06:20:00,0.805,0.80515,0.805,0.805,5288799906.0
2008-04-16 06:25:00,0.805,0.805,0.8048,0.805,3375999992.0
2008-04-16 06:30:00,0.805,0.805,0.80485,0.80485,2389299999.0
2008-04-16 06:35:00,0.80485,0.8049,0.8046,0.8048,5876599953.0
2008-04-16 06:40:00,0.8048,0.8049,0.8047,0.80485,4141099936.0
2008-04-16 06:45:00,0.80485,0.805,0.8048,0.805,695300014.0
2008-04-16 06:50:00,0.805,0.8052,0.805,0.805,1535600003.0
2008-04-16 06:55:00,0.805,0.8051,0.805,0.805,2575100017.0
2008-04-16 07:00:00,0.805,0.8051,0.805,0.805,1419400015.0
2008-04-16 07:05:00,0.805,0.805,0.8049,0.8049,1909899998.0
2008-04-16 07:10:00,0.8049,0.805,0.8048,0.8049,1403599999.0
2008-04-16 07:15:00,0.8049,0.8049,0.8048,0.8048,1303000018.0
2008-04-16 07:20:00,0.8048,0.8048,0.8048,0.8048,1540100000.0
2008-04-16 07:25:00,0.8048,0.80485,0.8048,0.8048,2410200019.0
2008-04-16 07:30:00,0.8048,0.80525,0.8048,0.80515,3097099956.0
2008-04-16 07:35:00,0.80515,0.8054,0.8051,0.8053,4210800001.0
2008-04-16 07:40:00,0.8053,0.8058,0.805,0.8058,7697799961.0
2008-04-16 07:45:00,0.8057,0.8058,0.8055,0.8055,9561499945.0
2008-04-16 07:50:00,0.8055,0.8056,0.8053,0.80555,7024199989.0
2008-04-16 07:55:00,0.80555,0.8057,0.8053,0.8057,7030599970.0
2008-04-16 08:00:00,0.8057,0.8058,0.8054,0.80545,4802199993.0
2008-04-16 08:05:00,0.80545,0.80555,0.805,0.8052,6347300005.0
2008-04-16 08:10:00,0.8053,0.8055,0.80485,0.80485,7054100012.0
2008-04-16 08:15:00,0.80485,0.80515,0.80465,0.805,5446699994.0
2008-04-16 08:20:00,0.805,0.8052,0.80485,0.8049,4658500002.0
2008-04-16 08:25:00,0.8049,0.805,0.80465,0.8048,5833088005.0
2008-04-16 08:30:00,0.8047,0.8049,0.8045,0.80485,3034800001.0
2008-04-16 08:35:00,0.8048,0.8049,0.8047,0.8048,4019000000.0
2008-04-16 08:40:00,0.8048,0.8048,0.80455,0.80465,6260999952.0
2008-04-16 08:45:00,0.80465,0.8053,0.80465,0.80495,8761900000.0
2008-04-16 08:50:00,0.805,0.80525,0.80445,0.8045,7122283991.0
2008-04-16 08:55:00,0.80445,0.8046,0.8036,0.80385,6829400027.0
2008-04-16 09:00:00,0.8038,0.8041,0.8036,0.8037,888400002.0
2008-04-16 09:05:00,0.8037,0.8037,0.80305,0.8035,939849998.0
2008-04-16 09:10:00,0.8035,0.8035,0.80245,0.8028,670300000.0
2008-04-16 09:15:00,0.8028,0.8033,0.80275,0.80315,543900000.0
2008-04-16 09:20:00,0.8032,0.8032,0.8028,0.8031,1717400000.0
2008-04-16 09:25:00,0.8031,0.8036,0.8029,0.8035,744100000.0
2008-04-16 09:30:00,0.8035,0.8035,0.8028,0.8029,542000000.0
2008-04-16 09:35:00,0.8029,0.8035,0.80265,0.8034,673800000.0
2008-04-16 09:40:00,0.8034,0.8034,0.8032,0.80325,815100000.0
2008-04-16 09:45:00,0.80325,0.80345,0.80325,0.8034,643200000.0
2008-04-16 09:50:00,0.8034,0.80385,0.8033,0.8034,715100000.0
2008-04-16 09:55:00,0.8034,0.80375,0.8032,0.80355,1377000001.0
2008-04-16 10:00:00,0.80355,0.8039,0.8035,0.8037,953052000.0
2008-04-16 10:05:00,0.8037,0.80415,0.8037,0.8041,527302000.0
2008-04-16 10:10:00,0.8041,0.8044,0.8041,0.8043,1403996001.0
2008-04-16 10:15:00,0.8043,0.80445,0.8042,0.8043,457880000.0
2008-04-16 10:20:00,0.8043,0.8043,0.8041,0.80425,1078500000.0
2008-04-16 10:25:00,0.80425,0.80425,0.8034,0.80355,1419871999.0
2008-04-16 10:30:00,0.80355,0.80425,0.8033,0.80405,1488244001.0
2008-04-16 10:35:00,0.80405,0.80405,0.8035,0.80365,922716000.0
2008-04-16 10:40:00,0.80365,0.80365,0.80315,0.8033,640992000.0
2008-04-16 10:45:00,0.8033,0.8039,0.8032,0.8038,837448000.0
2008-04-16 10:50:00,0.8038,0.80435,0.8037,0.80415,1046856000.0
2008-04-16 10:55:00,0.8041,0.80445,0.8041,0.8043,668484000.0
2008-04-16 11:00:00,0.8043,0.8057,0.8043,0.8051,1305400000.0
2008-04-16 11:05:00,0.8051,0.8054,0.8048,0.80515,1162320004.0
2008-04-16 11:10:00,0.80515,0.80545,0.8051,0.8053,1289728000.0
2008-04-16 11:15:00,0.8053,0.8054,0.805,0.8053,736560000.0
2008-04-16 11:20:00,0.8053,0.80585,0.8052,0.8057,779920000.0
2008-04-16 11:25:00,0.8057,0.80575,0.80525,0.8053,1606155994.0
2008-04-16 11:30:00,0.8053,0.80625,0.8052,0.8059,1280756001.0
2008-04-16 11:35:00,0.8059,0.8062,0.8055,0.8059,1074820000.0
2008-04-16 11:40:00,0.8059,0.80615,0.8054,0.80555,1468992000.0
2008-04-16 11:45:00,0.80555,0.8059,0.8054,0.8058,612712000.0
2008-04-16 11:50:00,0.80585,0.8066,0.8057,0.8062,1458664000.0
2008-04-16 11:55:00,0.8062,0.8064,0.80605,0.8061,1329744000.0
2008-04-16 12:00:00,0.8061,0.8068,0.8061,0.8067,5642540001.0
2008-04-16 12:05:00,0.8067,0.8073,0.8067,0.80705,1812875995.0
2008-04-16 12:10:00,0.80705,0.8072,0.8069,0.8071,669656000.0
2008-04-16 12:15:00,0.8071,0.8071,0.8069,0.8069,678564000.0
2008-04-16 12:20:00,0.80685,0.807,0.8067,0.8068,914600000.0
2008-04-16 12:25:00,0.8068,0.80755,0.80675,0.8071,484896000.0
2008-04-16 12:30:00,0.8071,0.8073,0.8069,0.807,354012000.0
2008-04-16 12:35:00,0.807,0.8073,0.80695,0.8073,462756000.0
2008-04-16 12:40:00,0.8073,0.8073,0.8071,0.8072,856016000.0
2008-04-16 12:45:00,0.8072,0.8075,0.8071,0.80715,1436500000.0
2008-04-16 12:50:00,0.80715,0.8072,0.8071,0.8072,1608304000.0
2008-04-16 12:55:00,0.8072,0.8072,0.8066,0.8066,1558836000.0
2008-04-16 13:00:00,0.8066,0.807,0.80645,0.8066,1250151999.0
2008-04-16 13:05:00,0.80665,0.80715,0.8066,0.8071,742208000.0
2008-04-16 13:10:00,0.8071,0.8072,0.8068,0.8068,829712000.0
2008-04-16 13:15:00,0.8068,0.8068,0.80615,0.8063,519240000.0
2008-04-16 13:20:00,0.8063,0.80635,0.80605,0.8061,833216000.0
2008-04-16 13:25:00,0.8061,0.8063,0.8059,0.8062,757048000.0
2008-04-16 13:30:00,0.8062,0.80675,0.8061,0.8067,902304000.0
2008-04-16 13:35:00,0.8067,0.8069,0.8064,0.8067,801180000.0
2008-04-16 13:40:00,0.8067,0.8067,0.80605,0.8063,1544552000.0
2008-04-16 13:45:00,0.8063,0.80635,0.8061,0.80635,1157644000.0
2008-04-16 13:50:00,0.80635,0.8065,0.8061,0.8063,1389436000.0
2008-04-16 13:55:00,0.8063,0.8064,0.8062,0.8062,470000000.0
2008-04-16 14:00:00,0.8062,0.8062,0.80585,0.8059,1988640000.0
2008-04-16 14:05:00,0.8059,0.8062,0.80585,0.8061,892936000.0
2008-04-16 14:10:00,0.8061,0.80615,0.8056,0.806,4095595997.0
2008-04-16 14:15:00,0.806,0.80625,0.806,0.8061,1013124000.0
2008-04-16 14:20:00,0.8061,0.80615,0.80565,0.8057,1334160000.0
2008-04-16 14:25:00,0.8057,0.806,0.8057,0.8057,596532000.0
2008-04-16 14:30:00,0.8058,0.80665,0.8055,0.80655,889216004.0
2008-04-16 14:35:00,0.80655,0.8072,0.80645,0.8071,868604000.0
2008-04-16 14:40:00,0.8071,0.8072,0.8068,0.80695,600396000.0
2008-04-16 14:45:00,0.80695,0.8071,0.8068,0.8069,512768000.0
2008-04-16 14:50:00,0.8069,0.8071,0.8068,0.807,1040008000.0
2008-04-16 14:55:00,0.807,0.8072,0.8069,0.8071,534288000.0
2008-04-16 15:00:00,0.8071,0.8071,0.80685,0.807,548014000.0
2008-04-16 15:05:00,0.807,0.807,0.8068,0.8069,872158000.0
2008-04-16 15:10:00,0.8069,0.807,0.8067,0.8067,764322000.0
2008-04-16 15:15:00,0.8067,0.80685,0.8065,0.8068,1000356000.0
2008-04-16 15:20:00,0.8068,0.8069,0.8066,0.8068,1592536000.0
2008-04-16 15:25:00,0.8068,0.80685,0.8066,0.8068,1114940000.0
2008-04-16 15:30:00,0.8068,0.8068,0.80655,0.8066,479120000.0
2008-04-16 15:35:00,0.8066,0.80665,0.80645,0.8065,741676000.0
2008-04-16 15:40:00,0.8065,0.80705,0.8065,0.80695,1524060000.0
2008-04-16 15:45:00,0.80695,0.80705,0.8068,0.80685,1134484000.0
2008-04-16 15:50:00,0.80685,0.8072,0.8066,0.80715,648972000.0
2008-04-16 15:55:00,0.80715,0.8073,0.80705,0.8073,2537191993.0
2008-04-16 16:00:00,0.8073,0.80755,0.8072,0.8075,2351442999.0
2008-04-16 16:05:00,0.8075,0.8075,0.8069,0.807,1855480000.0
2008-04-16 16:10:00,0.807,0.80715,0.807,0.80705,2817292000.0
2008-04-16 16:15:00,0.80705,0.80715,0.80685,0.8071,1311572000.0
2008-04-16 16:20:00,0.8071,0.8072,0.807,0.8071,996888000.0
2008-04-16 16:25:00,0.8071,0.8072,0.807,0.8072,914848000.0
2008-04-16 16:30:00,0.8072,0.8072,0.8068,0.80705,1146460000.0
2008-04-16 16:35:00,0.80705,0.808,0.80705,0.808,550276000.0
2008-04-16 16:40:00,0.808,0.808,0.8074,0.8076,1010609000.0
2008-04-16 16:45:00,0.8076,0.8079,0.80755,0.8077,584488000.0
2008-04-16 16:50:00,0.8077,0.8079,0.80745,0.8075,832448000.0
2008-04-16 16:55:00,0.8075,0.80755,0.807,0.80725,1907088000.0
2008-04-16 17:00:00,0.8072,0.8075,0.80705,0.80745,1271088000.0
2008-04-16 17:05:00,0.8075,0.8079,0.80745,0.8076,1081360001.0
2008-04-16 17:10:00,0.8076,0.80785,0.8075,0.80785,886580000.0
2008-04-16 17:15:00,0.8078,0.808,0.8072,0.80725,1257596000.0
2008-04-16 17:20:00,0.80725,0.8079,0.8072,0.8079,1148272000.0
2008-04-16 17:25:00,0.8079,0.8079,0.8075,0.80755,511000000.0
2008-04-16 17:30:00,0.80755,0.8078,0.8073,0.8076,528428000.0
2008-04-16 17:35:00,0.8076,0.80785,0.8075,0.80785,573680000.0
2008-04-16 17:40:00,0.8078,0.808,0.80775,0.8079,672556000.0
2008-04-16 17:45:00,0.8079,0.8084,0.8079,0.80825,531424000.0
2008-04-16 17:50:00,0.80825,0.8086,0.8082,0.80825,652864000.0
2008-04-16 17:55:00,0.80825,0.809,0.80815,0.80875,1328136000.0
2008-04-16 18:00:00,0.80875,0.80885,0.80845,0.8087,1379388000.0
2008-04-16 18:05:00,0.8087,0.8087,0.80845,0.8085,1567092000.0
2008-04-16 18:10:00,0.8085,0.8086,0.8083,0.8084,1165628000.0
2008-04-16 18:15:00,0.8084,0.8085,0.8083,0.80845,948200000.0
2008-04-16 18:20:00,0.80845,0.8087,0.8083,0.80845,1317980000.0
2008-04-16 18:25:00,0.80845,0.80875,0.80845,0.8087,875392000.0
2008-04-16 18:30:00,0.8087,0.809,0.8087,0.80885,756176000.0
2008-04-16 18:35:00,0.80885,0.80905,0.8087,0.8088,2367380023.0
2008-04-16 18:40:00,0.8088,0.80895,0.80865,0.80875,513828000.0
2008-04-16 18:45:00,0.80875,0.80885,0.8086,0.80875,905996000.0
2008-04-16 18:50:00,0.80875,0.80875,0.80855,0.8086,770712000.0
2008-04-16 18:55:00,0.8086,0.8087,0.8085,0.8087,1309700000.0
2008-04-16 19:00:00,0.8087,0.8087,0.80835,0.80845,1431984000.0
2008-04-16 19:05:00,0.80845,0.80875,0.80845,0.8087,941292000.0
2008-04-16 19:10:00,0.8087,0.80875,0.8086,0.8086,603692000.0
2008-04-16 19:15:00,0.8086,0.8088,0.8085,0.80875,1124092000.0
2008-04-16 19:20:00,0.80875,0.8092,0.80865,0.8091,4279200001.0
2008-04-16 19:25:00,0.8091,0.8093,0.8091,0.80925,2700380000.0
2008-04-16 19:30:00,0.80925,0.8094,0.8091,0.80915,3645688002.0
2008-04-16 19:35:00,0.80915,0.80925,0.80915,0.80925,1084188000.0
2008-04-16 19:40:00,0.80925,0.8094,0.80925,0.80925,427912000.0
2008-04-16 19:45:00,0.80925,0.8093,0.809,0.809,486328000.0
2008-04-16 19:50:00,0.809,0.80905,0.8089,0.80905,937440000.0
2008-04-16 19:55:00,0.80905,0.8091,0.80895,0.809,2185304000.0
2008-04-16 20:00:00,0.809,0.80915,0.80875,0.8091,1178151997.0
2008-04-16 20:05:00,0.8091,0.80925,0.809,0.8091,613104000.0
2008-04-16 20:10:00,0.8091,0.80925,0.80905,0.80915,1040252000.0
2008-04-16 20:15:00,0.80915,0.8092,0.80895,0.809,1528648000.0
2008-04-16 20:20:00,0.809,0.8096,0.8089,0.80955,1394028000.0
2008-04-16 20:25:00,0.80955,0.80965,0.8093,0.8093,849184000.0
2008-04-16 20:30:00,0.8093,0.80955,0.80925,0.80945,1303632000.0
2008-04-16 20:35:00,0.80945,0.80955,0.8093,0.80945,786800000.0
2008-04-16 20:40:00,0.80945,0.80955,0.8092,0.8095,300200000.0
2008-04-16 20:45:00,0.8095,0.80965,0.80945,0.80965,331800000.0
2008-04-16 20:50:00,0.80965,0.8097,0.8095,0.8095,1087200000.0
2008-04-16 20:55:00,0.8095,0.80955,0.80925,0.8094,1678192000.0
2008-04-16 21:00:00,0.80935,0.8095,0.80925,0.80945,1796728000.0
2008-04-16 21:05:00,0.80945,0.8095,0.8094,0.80945,1557868000.0
2008-04-16 21:10:00,0.80945,0.80965,0.8094,0.80945,2476728000.0
2008-04-16 21:15:00,0.80945,0.8095,0.80895,0.80905,2216248000.0
2008-04-16 21:20:00,0.80905,0.80905,0.8089,0.80895,1847412000.0
2008-04-16 21:25:00,0.80895,0.8092,0.80895,0.80915,2457240000.0
2008-04-16 21:30:00,0.80915,0.8095,0.80905,0.8094,896444000.0
2008-04-16 21:35:00,0.8094,0.80945,0.8093,0.80935,2374320000.0
2008-04-16 21:40:00,0.80935,0.80945,0.8093,0.80945,1989000000.0
2008-04-16 21:45:00,0.80945,0.8095,0.8094,0.80945,3856268000.0
2008-04-16 21:50:00,0.80945,0.80975,0.80945,0.80965,2200568000.0
2008-04-16 21:55:00,0.80965,0.80975,0.8096,0.80965,2379828000.0
2008-04-16 22:00:00,0.80965,0.80965,0.8095,0.8095,3031288000.0
2008-04-16 22:05:00,0.8095,0.8095,0.80925,0.80935,2201420000.0
2008-04-16 22:10:00,0.80935,0.80945,0.80905,0.80905,2152400000.0
2008-04-16 22:15:00,0.80905,0.8092,0.8086,0.80865,1861100000.0
2008-04-16 22:20:00,0.80865,0.809,0.80865,0.80885,1532060000.0
2008-04-16 22:25:00,0.80885,0.80895,0.80875,0.8088,771484000.0
2008-04-16 22:30:00,0.8088,0.80885,0.80865,0.80865,1610300000.0
2008-04-16 22:35:00,0.80865,0.8088,0.80845,0.80855,1749484000.0
2008-04-16 22:40:00,0.80855,0.8086,0.8085,0.80855,2534400000.0
2008-04-16 22:45:00,0.80855,0.8086,0.80845,0.8085,3309500000.0
2008-04-16 22:50:00,0.8085,0.8086,0.80845,0.8085,3890600000.0
2008-04-16 22:55:00,0.8085,0.80855,0.8085,0.8085,5907996000.0
2008-04-16 23:00:00,0.8086,0.8086,0.8082,0.8084,5181900000.0
2008-04-16 23:05:00,0.8084,0.80845,0.8082,0.8083,1467900000.0
2008-04-16 23:10:00,0.8083,0.80835,0.8081,0.8083,645396000.0
2008-04-16 23:15:00,0.8083,0.8084,0.8081,0.80815,2655299999.0
2008-04-16 23:20:00,0.80815,0.8083,0.8081,0.8082,3582200001.0
2008-04-16 23:25:00,0.8082,0.8083,0.8081,0.8081,6162000005.0
2008-04-16 23:30:00,0.8081,0.8081,0.8081,0.8081,4921100000.0
2008-04-16 23:35:00,0.8081,0.8083,0.8081,0.8082,6402800000.0
2008-04-16 23:40:00,0.8082,0.8082,0.808,0.8081,4701200000.0
2008-04-16 23:45:00,0.8081,0.8081,0.8079,0.8079,6632400000.0
2008-04-16 23:50:00,0.8079,0.808,0.80775,0.8078,3190400000.0
2008-04-16 23:55:00,0.808,0.8081,0.8079,0.8081,4922800000.0
2008-04-17 00:00:00,0.8081,0.8083,0.8081,0.8083,4338800001.0
2008-04-17 00:05:00,0.8083,0.8084,0.8082,0.8083,5507500003.0
2008-04-17 00:10:00,0.8082,0.8083,0.8082,0.8082,2244600000.0
2008-04-17 00:15:00,0.8082,0.8084,0.8082,0.8083,1283600000.0
2008-04-17 00:20:00,0.8083,0.8086,0.8083,0.8086,3551100000.0
2008-04-17 00:25:00,0.8086,0.8086,0.80835,0.80855,3021499997.0
2008-04-17 00:30:00,0.80855,0.8088,0.8085,0.8088,1474700000.0
2008-04-17 00:35:00,0.8088,0.80905,0.80825,0.8089,837900000.0
2008-04-17 00:40:00,0.8089,0.8091,0.8089,0.8089,2391300000.0
2008-04-17 00:45:00,0.8089,0.8092,0.8088,0.809,7282300000.0
2008-04-17 00:50:00,0.809,0.80915,0.80875,0.8088,2141700000.0
2008-04-17 00:55:00,0.8088,0.8093,0.8088,0.8091,2075099999.0
2008-04-17 01:00:00,0.8091,0.8092,0.8091,0.8091,3578300000.0
2008-04-17 01:05:00,0.8091,0.80915,0.8091,0.8091,4134400000.0
2008-04-17 01:10:00,0.8091,0.8091,0.809,0.809,3172300000.0
2008-04-17 01:15:00,0.809,0.8093,0.809,0.80925,2489599998.0
2008-04-17 01:20:00,0.80925,0.8093,0.8092,0.8092,2393300000.0
2008-04-17 01:25:00,0.8092,0.80945,0.8092,0.8093,983900000.0
2008-04-17 01:30:00,0.8093,0.8094,0.80865,0.8087,3974000000.0
2008-04-17 01:35:00,0.8087,0.8088,0.8084,0.8086,6053199967.0
2008-04-17 01:40:00,0.8086,0.8087,0.80855,0.8086,517900000.0
2008-04-17 01:45:00,0.8086,0.8088,0.8086,0.80875,518600000.0
2008-04-17 01:50:00,0.80875,0.8088,0.8086,0.8086,780800000.0
2008-04-17 01:55:00,0.8086,0.80875,0.80835,0.80835,760900000.0
2008-04-17 02:00:00,0.80835,0.80845,0.8082,0.8083,1706900000.0
2008-04-17 02:05:00,0.8083,0.8085,0.8083,0.8083,1560900001.0
2008-04-17 02:10:00,0.8083,0.8084,0.8083,0.8083,2232000000.0
2008-04-17 02:15:00,0.8084,0.8084,0.8083,0.8084,3664400000.0
2008-04-17 02:20:00,0.8084,0.80845,0.8083,0.80835,3574400000.0
2008-04-17 02:25:00,0.8084,0.8084,0.8078,0.8078,3600200000.0
2008-04-17 02:30:00,0.8078,0.80785,0.8075,0.8076,2311399993.0
2008-04-17 02:35:00,0.8076,0.8076,0.80715,0.80715,880287998.0
2008-04-17 02:40:00,0.8071,0.8078,0.8071,0.8078,5663200000.0
2008-04-17 02:45:00,0.8078,0.808,0.8078,0.8079,931900000.0
2008-04-17 02:50:00,0.8079,0.808,0.80785,0.80785,766400000.0
2008-04-17 02:55:00,0.8078,0.808,0.8076,0.8077,6723599980.0
2008-04-17 03:00:00,0.8077,0.80805,0.8074,0.80795,5711299997.0
2008-04-17 03:05:00,0.80795,0.8082,0.8079,0.80805,3254400000.0
2008-04-17 03:10:00,0.80805,0.8081,0.8079,0.808,536200000.0
2008-04-17 03:15:00,0.808,0.80805,0.80775,0.8079,920700000.0
2008-04-17 03:20:00,0.80795,0.808,0.8078,0.808,3817800000.0
2008-04-17 03:25:00,0.8081,0.80815,0.808,0.8081,2414200000.0
2008-04-17 03:30:00,0.8081,0.8081,0.808,0.808,1036500000.0
2008-04-17 03:35:00,0.808,0.8081,0.808,0.808,1652800000.0
2008-04-17 03:40:00,0.808,0.80815,0.808,0.8081,3380300000.0
2008-04-17 03:45:00,0.8081,0.8082,0.808,0.808,3713700000.0
2008-04-17 03:50:00,0.808,0.80805,0.808,0.808,4439400000.0
2008-04-17 03:55:00,0.808,0.80805,0.8079,0.808,2698299990.0
2008-04-17 04:00:00,0.808,0.8081,0.808,0.80805,922900000.0
2008-04-17 04:05:00,0.80805,0.80815,0.80805,0.8081,4400299990.0
2008-04-17 04:10:00,0.8081,0.80825,0.8081,0.8082,3156800008.0
2008-04-17 04:15:00,0.8082,0.80825,0.8082,0.80825,3511400000.0
2008-04-17 04:20:00,0.80825,0.8083,0.80815,0.8082,1292000000.0
2008-04-17 04:25:00,0.8082,0.80825,0.80805,0.8081,2182100007.0
2008-04-17 04:30:00,0.80815,0.80825,0.8081,0.80815,1613000042.0
2008-04-17 04:35:00,0.80815,0.80835,0.80815,0.8083,526600000.0
2008-04-17 04:40:00,0.8083,0.8083,0.8082,0.8082,1586300010.0
2008-04-17 04:45:00,0.8082,0.8082,0.80805,0.80815,577100000.0
2008-04-17 04:50:00,0.80815,0.80815,0.80805,0.80805,439100000.0
2008-04-17 04:55:00,0.80805,0.8081,0.80805,0.80805,720400000.0
2008-04-17 05:00:00,0.80805,0.8082,0.80805,0.8082,1109100000.0
2008-04-17 05:05:00,0.8082,0.80835,0.80805,0.8081,3246000001.0
2008-04-17 05:10:00,0.8081,0.80835,0.80805,0.80835,2024900000.0
2008-04-17 05:15:00,0.80835,0.80845,0.8083,0.8084,3037600000.0
2008-04-17 05:20:00,0.8084,0.8085,0.8082,0.8085,2311000000.0
2008-04-17 05:25:00,0.8085,0.80865,0.80835,0.80865,1518600007.0
2008-04-17 05:30:00,0.80865,0.80865,0.80845,0.80845,2812300000.0
2008-04-17 05:35:00,0.80845,0.80845,0.80825,0.8083,5069800013.0
2008-04-17 05:40:00,0.8083,0.80835,0.8083,0.8083,2966200000.0
2008-04-17 05:45:00,0.8083,0.80835,0.8081,0.80835,1722599993.0
2008-04-17 05:50:00,0.80835,0.8084,0.8082,0.80825,792500014.0
2008-04-17 05:55:00,0.80825,0.8083,0.8081,0.8082,1039500001.0
2008-04-17 06:00:00,0.8082,0.8084,0.80815,0.8082,2459000055.0
2008-04-17 06:05:00,0.8082,0.8085,0.80805,0.80835,2131700008.0
2008-04-17 06:10:00,0.80835,0.8085,0.8082,0.8085,2350800007.0
2008-04-17 06:15:00,0.8085,0.8085,0.8082,0.8082,4215500022.0
2008-04-17 06:20:00,0.8082,0.8082,0.8078,0.8079,2579200023.0
2008-04-17 06:25:00,0.8079,0.8083,0.8079,0.8081,1468500000.0
2008-04-17 06:30:00,0.8081,0.8082,0.8078,0.8078,3128900008.0
2008-04-17 06:35:00,0.8078,0.8079,0.8075,0.8076,2211600000.0
2008-04-17 06:40:00,0.8076,0.8079,0.8076,0.8078,897500000.0
2008-04-17 06:45:00,0.8078,0.80785,0.80775,0.8078,4980200000.0
2008-04-17 06:50:00,0.8078,0.8078,0.8077,0.80775,205500000.0
2008-04-17 06:55:00,0.80775,0.80785,0.80775,0.8078,925800000.0
2008-04-17 07:00:00,0.8078,0.8078,0.8075,0.8075,2180800000.0
2008-04-17 07:05:00,0.8075,0.8078,0.8073,0.8075,3673200031.0
2008-04-17 07:10:00,0.8075,0.8076,0.80715,0.8076,5196400007.0
2008-04-17 07:15:00,0.8076,0.80785,0.8075,0.8077,4976599975.0
2008-04-17 07:20:00,0.8077,0.8077,0.8075,0.8076,7125600006.0
2008-04-17 07:25:00,0.8076,0.8081,0.8076,0.8079,1823419990.0
2008-04-17 07:30:00,0.8079,0.80815,0.80755,0.8081,3012168002.0
2008-04-17 07:35:00,0.8081,0.80855,0.80805,0.8084,2639923991.0
2008-04-17 07:40:00,0.8084,0.80855,0.8083,0.80835,3470163994.0
2008-04-17 07:45:00,0.80835,0.8084,0.8081,0.8083,2282432004.0
2008-04-17 07:50:00,0.8083,0.8086,0.8083,0.80845,2077004011.0
2008-04-17 07:55:00,0.80845,0.8086,0.8083,0.80835,3167728008.0
2008-04-17 08:00:00,0.80835,0.8085,0.8081,0.8084,5405396000.0
2008-04-17 08:05:00,0.8084,0.80875,0.8084,0.8086,3284087999.0
2008-04-17 08:10:00,0.80865,0.80875,0.80855,0.8087,3245112006.0
2008-04-17 08:15:00,0.8087,0.8087,0.8079,0.8079,6478592028.0
2008-04-17 08:20:00,0.8079,0.808,0.8075,0.8079,6411314001.0
2008-04-17 08:25:00,0.8079,0.80795,0.80735,0.80775,4009679993.0
2008-04-17 08:30:00,0.8077,0.808,0.8076,0.80795,3501111993.0
2008-04-17 08:35:00,0.80795,0.80805,0.80765,0.808,5993247984.0
2008-04-17 08:40:00,0.808,0.808,0.80735,0.80745,6697870009.0
2008-04-17 08:45:00,0.80745,0.8076,0.80675,0.8074,6337821986.0
2008-04-17 08:50:00,0.8074,0.8081,0.8074,0.8081,7385585972.0
2008-04-17 08:55:00,0.8081,0.80865,0.8079,0.80865,2215338004.0
2008-04-17 09:00:00,0.80865,0.80895,0.8086,0.8087,547508000.0
2008-04-17 09:05:00,0.8087,0.80895,0.8087,0.80885,694468000.0
2008-04-17 09:10:00,0.80885,0.80965,0.80885,0.809,949744000.0
2008-04-17 09:15:00,0.809,0.80925,0.80895,0.809,761844000.0
2008-04-17 09:20:00,0.809,0.8093,0.8089,0.809,893844000.0
2008-04-17 09:25:00,0.809,0.80905,0.8088,0.80905,704296000.0
2008-04-17 09:30:00,0.80905,0.8091,0.8089,0.80895,640568000.0
2008-04-17 09:35:00,0.80895,0.80915,0.8083,0.8085,679604000.0
2008-04-17 09:40:00,0.8085,0.80885,0.8084,0.8087,1472164000.0
2008-04-17 09:45:00,0.8087,0.8092,0.8085,0.80915,4656016023.0
2008-04-17 09:50:00,0.80915,0.8092,0.80845,0.8085,991928000.0
2008-04-17 09:55:00,0.8085,0.80905,0.80835,0.809,434688000.0
2008-04-17 10:00:00,0.809,0.809,0.80855,0.8086,681740000.0
2008-04-17 10:05:00,0.8086,0.8089,0.8085,0.8087,308588000.0
2008-04-17 10:10:00,0.8087,0.8088,0.8085,0.8087,652371999.0
2008-04-17 10:15:00,0.8087,0.8089,0.80865,0.8088,268796000.0
2008-04-17 10:20:00,0.8088,0.80895,0.8087,0.8089,1353655996.0
2008-04-17 10:25:00,0.8089,0.8094,0.80885,0.80895,1624152001.0
2008-04-17 10:30:00,0.80895,0.80905,0.8089,0.809,867876000.0
2008-04-17 10:35:00,0.809,0.8094,0.8089,0.8092,710348000.0
2008-04-17 10:40:00,0.80925,0.80935,0.80905,0.80905,1522668000.0
2008-04-17 10:45:00,0.80905,0.8092,0.8089,0.8089,1719012000.0
2008-04-17 10:50:00,0.8089,0.80895,0.80795,0.808,1064620000.0
2008-04-17 10:55:00,0.808,0.808,0.80735,0.8077,666964000.0
2008-04-17 11:00:00,0.8077,0.8078,0.80735,0.8074,342560000.0
2008-04-17 11:05:00,0.8074,0.80745,0.80685,0.80715,877428000.0
2008-04-17 11:10:00,0.80715,0.8073,0.8068,0.8071,604938000.0
2008-04-17 11:15:00,0.8071,0.8079,0.80705,0.8079,1255936001.0
2008-04-17 11:20:00,0.8079,0.80805,0.8076,0.808,966060006.0
2008-04-17 11:25:00,0.808,0.808,0.8075,0.8076,1492156003.0
2008-04-17 11:30:00,0.8076,0.8078,0.8074,0.80745,1604020009.0
2008-04-17 11:35:00,0.80745,0.8076,0.8072,0.8073,1329992000.0
2008-04-17 11:40:00,0.8073,0.80735,0.807,0.8073,881316000.0
2008-04-17 11:45:00,0.8073,0.80735,0.80675,0.80685,876672000.0
2008-04-17 11:50:00,0.80685,0.8069,0.8064,0.80655,461636000.0
2008-04-17 11:55:00,0.80655,0.8067,0.8061,0.8066,837460000.0
2008-04-17 12:00:00,0.8066,0.80665,0.8063,0.8065,601904000.0
2008-04-17 12:05:00,0.8065,0.8067,0.80645,0.80645,901672000.0
2008-04-17 12:10:00,0.80645,0.80645,0.8061,0.8064,805080000.0
2008-04-17 12:15:00,0.8064,0.80655,0.8061,0.8061,362584000.0
2008-04-17 12:20:00,0.8061,0.8061,0.80475,0.80505,1610092000.0
2008-04-17 12:25:00,0.80505,0.8053,0.80465,0.80475,1283075999.0
2008-04-17 12:30:00,0.80475,0.80505,0.80465,0.8047,1374356000.0
2008-04-17 12:35:00,0.8047,0.8049,0.80415,0.8043,1679812021.0
2008-04-17 12:40:00,0.8043,0.80445,0.804,0.8043,893908000.0
2008-04-17 12:45:00,0.8043,0.8044,0.8038,0.80405,679692000.0
2008-04-17 12:50:00,0.80405,0.80435,0.8039,0.80435,821260000.0
2008-04-17 12:55:00,0.80435,0.80465,0.8037,0.8037,1197680000.0
2008-04-17 13:00:00,0.8037,0.80395,0.8032,0.8035,1150576000.0
2008-04-17 13:05:00,0.8035,0.8038,0.80325,0.8037,740024000.0
2008-04-17 13:10:00,0.8037,0.80385,0.8032,0.8033,536348000.0
2008-04-17 13:15:00,0.8033,0.80345,0.80315,0.80335,690772000.0
2008-04-17 13:20:00,0.80335,0.80375,0.8033,0.80375,1293098000.0
2008-04-17 13:25:00,0.80375,0.80395,0.80375,0.8039,445716000.0
2008-04-17 13:30:00,0.8039,0.80405,0.80385,0.8039,341556000.0
2008-04-17 13:35:00,0.8039,0.804,0.8036,0.8036,518620000.0
2008-04-17 13:40:00,0.8036,0.8038,0.80345,0.8037,476780000.0
2008-04-17 13:45:00,0.8037,0.80375,0.8021,0.8026,1059256001.0
2008-04-17 13:50:00,0.8026,0.8031,0.80225,0.80255,1387896000.0
2008-04-17 13:55:00,0.80255,0.80275,0.8011,0.8015,1372856000.0
2008-04-17 14:00:00,0.8015,0.8016,0.801,0.80135,2466424000.0
2008-04-17 14:05:00,0.80135,0.8019,0.8013,0.80185,2495291995.0
2008-04-17 14:10:00,0.80185,0.802,0.8015,0.8016,1145524000.0
2008-04-17 14:15:00,0.8016,0.80215,0.8016,0.8019,2565844000.0
2008-04-17 14:20:00,0.8019,0.8022,0.8017,0.8017,2422419995.0
2008-04-17 14:25:00,0.8017,0.8023,0.8017,0.802,514112000.0
2008-04-17 14:30:00,0.802,0.8021,0.8016,0.802,824540000.0
2008-04-17 14:35:00,0.802,0.8028,0.802,0.80275,548196000.0
2008-04-17 14:40:00,0.80275,0.8028,0.8022,0.8023,722824000.0
2008-04-17 14:45:00,0.8023,0.803,0.80225,0.803,453300000.0
2008-04-17 14:50:00,0.803,0.80375,0.8028,0.8037,524962000.0
2008-04-17 14:55:00,0.8037,0.8039,0.8034,0.80365,547500000.0
2008-04-17 15:00:00,0.80365,0.8043,0.80355,0.8041,636400000.0
2008-04-17 15:05:00,0.8041,0.8043,0.804,0.8042,1957400000.0
2008-04-17 15:10:00,0.8042,0.8047,0.8042,0.8047,658300000.0
2008-04-17 15:15:00,0.8047,0.8047,0.80385,0.80395,1507900000.0
2008-04-17 15:20:00,0.80395,0.804,0.80375,0.8038,820800000.0
2008-04-17 15:25:00,0.8038,0.8039,0.8037,0.80375,280400000.0
2008-04-17 15:30:00,0.8037,0.80375,0.8035,0.80355,391300000.0
2008-04-17 15:35:00,0.80355,0.8037,0.80335,0.8036,484800000.0
2008-04-17 15:40:00,0.8036,0.8037,0.8032,0.8032,747700000.0
2008-04-17 15:45:00,0.8032,0.8034,0.803,0.8031,1002100000.0
2008-04-17 15:50:00,0.8031,0.80335,0.8026,0.8029,826800000.0
2008-04-17 15:55:00,0.80285,0.803,0.8025,0.8027,799000000.0
2008-04-17 16:00:00,0.8027,0.8034,0.8027,0.803,639900000.0
2008-04-17 16:05:00,0.803,0.8032,0.8029,0.80305,1140699999.0
2008-04-17 16:10:00,0.80305,0.8031,0.8025,0.8025,798300000.0
2008-04-17 16:15:00,0.8025,0.80255,0.802,0.80205,629600000.0
2008-04-17 16:20:00,0.80205,0.80215,0.8015,0.8019,599200000.0
2008-04-17 16:25:00,0.8019,0.8021,0.80165,0.80185,592000000.0
2008-04-17 16:30:00,0.80185,0.8019,0.80145,0.8016,690800000.0
2008-04-17 16:35:00,0.8016,0.8016,0.80095,0.80135,1205800000.0
2008-04-17 16:40:00,0.80135,0.80155,0.80115,0.80155,590500000.0
2008-04-17 16:45:00,0.80155,0.8017,0.8014,0.80145,1175500000.0
2008-04-17 16:50:00,0.80145,0.80145,0.8011,0.80115,2097600001.0
2008-04-17 16:55:00,0.80115,0.80115,0.8006,0.8009,3273900004.0
2008-04-17 17:00:00,0.8009,0.80165,0.80085,0.80155,556000000.0
2008-04-17 17:05:00,0.80155,0.8017,0.8014,0.8014,461600000.0
2008-04-17 17:10:00,0.8014,0.8015,0.80085,0.801,2479000006.0
2008-04-17 17:15:00,0.801,0.8011,0.8006,0.8007,3063400039.0
2008-04-17 17:20:00,0.8007,0.8007,0.8005,0.8005,513400000.0
2008-04-17 17:25:00,0.8005,0.8012,0.8004,0.80075,525600000.0
2008-04-17 17:30:00,0.80075,0.8008,0.8004,0.8006,388300000.0
2008-04-17 17:35:00,0.8006,0.8008,0.80005,0.8004,1470700000.0
2008-04-17 17:40:00,0.8004,0.8004,0.7993,0.7997,865100000.0
2008-04-17 17:45:00,0.7997,0.7998,0.79945,0.7995,460400000.0
2008-04-17 17:50:00,0.7995,0.7995,0.7992,0.7992,1059200000.0
2008-04-17 17:55:00,0.79925,0.7999,0.7992,0.7998,986500000.0
2008-04-17 18:00:00,0.7998,0.7999,0.7993,0.7994,870700000.0
2008-04-17 18:05:00,0.7994,0.7994,0.799,0.7991,278500000.0
2008-04-17 18:10:00,0.7991,0.7992,0.7987,0.79895,672100000.0
2008-04-17 18:15:00,0.79895,0.7995,0.7989,0.7995,2162299978.0
2008-04-17 18:20:00,0.7995,0.7996,0.7993,0.79945,585100000.0
2008-04-17 18:25:00,0.7994,0.7996,0.7994,0.7995,333300000.0
2008-04-17 18:30:00,0.7995,0.7999,0.7995,0.7997,169700000.0
2008-04-17 18:35:00,0.7997,0.7999,0.7996,0.79985,331600000.0
2008-04-17 18:40:00,0.79985,0.7999,0.79955,0.7996,364100000.0
2008-04-17 18:45:00,0.7996,0.7998,0.7996,0.7998,154300000.0
2008-04-17 18:50:00,0.7998,0.8,0.79965,0.7997,322100000.0
2008-04-17 18:55:00,0.7997,0.7997,0.7996,0.7997,198300000.0
2008-04-17 19:00:00,0.7997,0.7997,0.7995,0.7995,346300000.0
2008-04-17 19:05:00,0.7995,0.7996,0.7994,0.7995,192400000.0
2008-04-17 19:10:00,0.7995,0.7996,0.7992,0.79945,308900000.0
2008-04-17 19:15:00,0.79945,0.79975,0.79945,0.79965,319900000.0
2008-04-17 19:20:00,0.79965,0.79985,0.79955,0.79975,355900000.0
2008-04-17 19:25:00,0.79975,0.79975,0.7994,0.79945,343000000.0
2008-04-17 19:30:00,0.7994,0.7996,0.7994,0.7995,245400000.0
2008-04-17 19:35:00,0.7995,0.79965,0.79935,0.7994,221400000.0
2008-04-17 19:40:00,0.7994,0.79965,0.79935,0.7996,321700000.0
2008-04-17 19:45:00,0.7996,0.7996,0.79905,0.7991,562400000.0
2008-04-17 19:50:00,0.7991,0.79915,0.79855,0.79855,419000000.0
2008-04-17 19:55:00,0.79855,0.7986,0.79805,0.79805,573300000.0
2008-04-17 20:00:00,0.79805,0.7982,0.79765,0.79765,602934000.0
2008-04-17 20:05:00,0.79765,0.79795,0.7976,0.79785,1207852000.0
2008-04-17 20:10:00,0.7979,0.7981,0.7978,0.7978,285410000.0
2008-04-17 20:15:00,0.7978,0.79785,0.7976,0.79785,302944000.0
2008-04-17 20:20:00,0.79785,0.79805,0.79775,0.798,249336000.0
2008-04-17 20:25:00,0.798,0.7981,0.79775,0.7979,451268000.0
2008-04-17 20:30:00,0.7979,0.7979,0.7975,0.79765,581690000.0
2008-04-17 20:35:00,0.79765,0.7977,0.7975,0.7975,385208000.0
2008-04-17 20:40:00,0.79755,0.7977,0.79745,0.79755,682626000.0
2008-04-17 20:45:00,0.79755,0.79755,0.7972,0.79725,905964000.0
2008-04-17 20:50:00,0.79725,0.79735,0.79715,0.7973,508848000.0
2008-04-17 20:55:00,0.7973,0.7977,0.79705,0.7977,743264000.0
2008-04-17 21:00:00,0.7977,0.7981,0.7977,0.79795,327878000.0
2008-04-17 21:05:00,0.79795,0.798,0.7977,0.7977,390642000.0
2008-04-17 21:10:00,0.7977,0.7977,0.7974,0.7974,192946000.0
2008-04-17 21:15:00,0.7974,0.7975,0.7974,0.7975,156900000.0
2008-04-17 21:20:00,0.7975,0.7976,0.7974,0.7975,543972000.0
2008-04-17 21:25:00,0.7975,0.7975,0.7973,0.7974,434672000.0
2008-04-17 21:30:00,0.7974,0.79745,0.7973,0.7974,236062000.0
2008-04-17 21:35:00,0.7974,0.7974,0.79735,0.79735,389186000.0
2008-04-17 21:40:00,0.79735,0.7975,0.79735,0.79745,645263997.0
2008-04-17 21:45:00,0.79745,0.7975,0.7974,0.7974,305718000.0
2008-04-17 21:50:00,0.7974,0.7976,0.7974,0.79745,598311990.0
2008-04-17 21:55:00,0.79745,0.7979,0.79745,0.7979,209270000.0
2008-04-17 22:00:00,0.7979,0.7981,0.7978,0.7978,364912000.0
2008-04-17 22:05:00,0.7978,0.798,0.79775,0.79795,711190000.0
2008-04-17 22:10:00,0.79795,0.7981,0.7979,0.79805,607306000.0
2008-04-17 22:15:00,0.79805,0.7983,0.798,0.79825,150406000.0
2008-04-17 22:20:00,0.79825,0.79825,0.79815,0.79815,337326000.0
2008-04-17 22:25:00,0.7982,0.7983,0.7982,0.7983,197560000.0
2008-04-17 22:30:00,0.7983,0.7985,0.79825,0.7983,584780000.0
2008-04-17 22:35:00,0.7983,0.7985,0.7981,0.7982,1418540000.0
2008-04-17 22:40:00,0.7982,0.7982,0.798,0.79805,799286000.0
2008-04-17 22:45:00,0.79805,0.7984,0.79805,0.7982,1315592000.0
2008-04-17 22:50:00,0.7982,0.79865,0.7982,0.7983,1645986000.0
2008-04-17 22:55:00,0.7983,0.7988,0.79825,0.7986,1325299999.0
2008-04-17 23:00:00,0.7986,0.7986,0.7982,0.7984,1902600000.0
2008-04-17 23:05:00,0.7984,0.79875,0.7984,0.79855,1668635998.0
2008-04-17 23:10:00,0.79855,0.7987,0.79845,0.7985,659532000.0
2008-04-17 23:15:00,0.7985,0.7987,0.79845,0.7987,774508000.0
2008-04-17 23:20:00,0.7987,0.7987,0.7984,0.7984,342850000.0
2008-04-17 23:25:00,0.7984,0.7986,0.7983,0.7985,680072000.0
2008-04-17 23:30:00,0.7985,0.7985,0.7982,0.79835,908700000.0
2008-04-17 23:35:00,0.79835,0.7985,0.7982,0.7985,437800000.0
2008-04-17 23:40:00,0.7985,0.79855,0.7984,0.7985,143000000.0
2008-04-17 23:45:00,0.7985,0.7986,0.7984,0.79845,262500000.0
2008-04-17 23:50:00,0.79845,0.7987,0.7984,0.7984,1238099992.0
2008-04-17 23:55:00,0.7984,0.7987,0.7984,0.7986,1424800008.0
2008-04-18 00:00:00,0.7986,0.7988,0.7985,0.7986,1961400007.0
2008-04-18 00:05:00,0.7986,0.79885,0.7985,0.7985,590000000.0
2008-04-18 00:10:00,0.7985,0.79875,0.7985,0.79875,1392700000.0
2008-04-18 00:15:00,0.79875,0.79885,0.79875,0.79885,57900000.0
2008-04-18 00:20:00,0.79885,0.79895,0.7987,0.7988,1789500000.0
2008-04-18 00:25:00,0.7988,0.7988,0.7986,0.7988,1174100000.0
2008-04-18 00:30:00,0.7988,0.79885,0.79855,0.79875,674500001.0
2008-04-18 00:35:00,0.79875,0.7988,0.79875,0.7988,44600000.0
2008-04-18 00:40:00,0.7988,0.79885,0.7988,0.79885,93100000.0
2008-04-18 00:45:00,0.79885,0.7989,0.79885,0.7989,60500000.0
2008-04-18 00:50:00,0.7989,0.79895,0.79885,0.79895,107900000.0
2008-04-18 00:55:00,0.79895,0.799,0.7988,0.7988,412000000.0
2008-04-18 01:00:00,0.7988,0.79905,0.7988,0.7988,2326700000.0
2008-04-18 01:05:00,0.7988,0.79895,0.7985,0.7988,2027946009.0
2008-04-18 01:10:00,0.7988,0.7989,0.7986,0.7988,2741544001.0
2008-04-18 01:15:00,0.7988,0.7989,0.7988,0.7988,1136700000.0
2008-04-18 01:20:00,0.7988,0.7989,0.79855,0.7988,1846858000.0
2008-04-18 01:25:00,0.7988,0.7989,0.7987,0.7988,1769600000.0
2008-04-18 01:30:00,0.7988,0.79895,0.7987,0.79895,360900000.0
2008-04-18 01:35:00,0.79895,0.79905,0.7988,0.79905,103100000.0
2008-04-18 01:40:00,0.79905,0.79905,0.7988,0.799,441200000.0
2008-04-18 01:45:00,0.799,0.799,0.7989,0.7989,1357500000.0
2008-04-18 01:50:00,0.7989,0.7991,0.7989,0.799,1818400000.0
2008-04-18 01:55:00,0.799,0.7991,0.799,0.7991,982700000.0
2008-04-18 02:00:00,0.7991,0.7991,0.7988,0.7988,808700000.0
2008-04-18 02:05:00,0.7988,0.7989,0.7986,0.7986,4150600010.0
2008-04-18 02:10:00,0.7986,0.79875,0.7984,0.79855,4600399993.0
2008-04-18 02:15:00,0.79855,0.79875,0.7985,0.7987,1122100000.0
2008-04-18 02:20:00,0.7987,0.7991,0.79865,0.79885,1760899999.0
2008-04-18 02:25:00,0.79885,0.7989,0.7986,0.7987,2595100007.0
2008-04-18 02:30:00,0.7987,0.7989,0.7987,0.7988,935400000.0
2008-04-18 02:35:00,0.7988,0.7988,0.79865,0.7987,2182800000.0
2008-04-18 02:40:00,0.7987,0.79875,0.7986,0.7986,2055600027.0
2008-04-18 02:45:00,0.7986,0.7986,0.7984,0.7984,4433700001.0
2008-04-18 02:50:00,0.7984,0.7986,0.7984,0.7985,3576399973.0
2008-04-18 02:55:00,0.7985,0.7989,0.7983,0.7987,5399273979.0
2008-04-18 03:00:00,0.7987,0.7988,0.7986,0.7987,4118600042.0
2008-04-18 03:05:00,0.7987,0.7989,0.7986,0.7988,2478000000.0
2008-04-18 03:10:00,0.7988,0.799,0.7987,0.799,2663700006.0
2008-04-18 03:15:00,0.799,0.799,0.7989,0.799,93800000.0
2008-04-18 03:20:00,0.799,0.799,0.7988,0.7988,1711300038.0
2008-04-18 03:25:00,0.7988,0.7992,0.7988,0.799,3263600052.0
2008-04-18 03:30:00,0.799,0.7992,0.799,0.7992,3813899957.0
2008-04-18 03:35:00,0.799,0.79915,0.799,0.7991,2219099999.0
2008-04-18 03:40:00,0.7991,0.79915,0.7991,0.7991,1502399987.0
2008-04-18 03:45:00,0.7991,0.79915,0.7991,0.79915,1307600015.0
2008-04-18 03:50:00,0.79915,0.7993,0.7991,0.7993,322900005.0
2008-04-18 03:55:00,0.7993,0.7993,0.7992,0.7992,1039100000.0
2008-04-18 04:00:00,0.7992,0.79935,0.7991,0.79935,2557899996.0
2008-04-18 04:05:00,0.79935,0.79935,0.79935,0.79935,27700000.0
2008-04-18 04:10:00,0.79935,0.7994,0.7991,0.7992,754100000.0
2008-04-18 04:15:00,0.7992,0.7992,0.7991,0.7991,1071200000.0
2008-04-18 04:20:00,0.7991,0.79915,0.7991,0.79915,887000000.0
2008-04-18 04:25:00,0.79915,0.79915,0.799,0.79905,1939700020.0
2008-04-18 04:30:00,0.79905,0.7992,0.79905,0.7992,1128200003.0
2008-04-18 04:35:00,0.7992,0.7992,0.7991,0.7991,2850799982.0
2008-04-18 04:40:00,0.7991,0.7993,0.7991,0.7993,2001999959.0
2008-04-18 04:45:00,0.7993,0.7993,0.799,0.7991,2529200012.0
2008-04-18 04:50:00,0.7991,0.7992,0.799,0.79905,2060400007.0
2008-04-18 04:55:00,0.79905,0.7991,0.79865,0.79885,3359699926.0
2008-04-18 05:00:00,0.79885,0.7992,0.7988,0.7991,1914699986.0
2008-04-18 05:05:00,0.7991,0.79915,0.7989,0.7991,3454000001.0
2008-04-18 05:10:00,0.7991,0.79915,0.7989,0.799,3697800000.0
2008-04-18 05:15:00,0.799,0.79905,0.79895,0.799,2160599998.0
2008-04-18 05:20:00,0.799,0.79905,0.79865,0.7987,839900001.0
2008-04-18 05:25:00,0.7987,0.7991,0.7987,0.7988,1377899989.0
2008-04-18 05:30:00,0.7988,0.7989,0.7988,0.7989,3505700008.0
2008-04-18 05:35:00,0.7989,0.799,0.7989,0.799,1453999998.0
2008-04-18 05:40:00,0.799,0.799,0.7988,0.7988,1719700004.0
2008-04-18 05:45:00,0.7988,0.7988,0.7985,0.7987,3602299987.0
2008-04-18 05:50:00,0.7987,0.79895,0.7986,0.7989,3610200061.0
2008-04-18 05:55:00,0.7989,0.79915,0.7989,0.79895,2886699997.0
2008-04-18 06:00:00,0.79895,0.799,0.7989,0.79895,1621599984.0
2008-04-18 06:05:00,0.79895,0.79895,0.7987,0.7988,3161299954.0
2008-04-18 06:10:00,0.7988,0.79885,0.7985,0.7987,5841379941.0
2008-04-18 06:15:00,0.7987,0.7988,0.79865,0.7988,2728400032.0
2008-04-18 06:20:00,0.7988,0.7988,0.7986,0.79865,2417299987.0
2008-04-18 06:25:00,0.79865,0.7987,0.79865,0.7987,1634699980.0
2008-04-18 06:30:00,0.7987,0.7987,0.7986,0.7987,1233600016.0
2008-04-18 06:35:00,0.7987,0.7987,0.7984,0.7985,2514100013.0
2008-04-18 06:40:00,0.7985,0.7987,0.7985,0.7987,3195400002.0
2008-04-18 06:45:00,0.7987,0.7987,0.7985,0.7986,1873000003.0
2008-04-18 06:50:00,0.7986,0.7988,0.7986,0.7987,3301699994.0
2008-04-18 06:55:00,0.7987,0.799,0.7986,0.7989,2994800001.0
2008-04-18 07:00:00,0.7989,0.79915,0.7988,0.7991,3158299938.0
2008-04-18 07:05:00,0.7991,0.7992,0.7991,0.7992,2398100002.0
2008-04-18 07:10:00,0.7992,0.7993,0.79915,0.79915,193650001.0
2008-04-18 07:15:00,0.79915,0.7992,0.79915,0.7992,35800000.0
2008-04-18 07:20:00,0.7992,0.79925,0.79915,0.7992,106800000.0
2008-04-18 07:25:00,0.7992,0.7992,0.7989,0.7991,16400000.0
2008-04-18 07:30:00,0.7991,0.79915,0.79905,0.7991,31150000.0
2008-04-18 07:35:00,0.7991,0.7991,0.7989,0.7989,723899995.0
2008-04-18 07:40:00,0.7989,0.799,0.79875,0.79895,657732000.0
2008-04-18 07:45:00,0.79895,0.79895,0.79885,0.7989,767600000.0
2008-04-18 07:50:00,0.7989,0.7991,0.7988,0.79905,358464000.0
2008-04-18 07:55:00,0.79905,0.7991,0.7982,0.7983,714204003.0
2008-04-18 08:00:00,0.7983,0.79915,0.79825,0.7986,707078000.0
2008-04-18 08:05:00,0.7986,0.7987,0.79835,0.79855,794482000.0
2008-04-18 08:10:00,0.79855,0.79865,0.79825,0.7985,730714000.0
2008-04-18 08:15:00,0.7985,0.7986,0.79785,0.79805,572360000.0
2008-04-18 08:20:00,0.79805,0.79835,0.79795,0.7983,516056000.0
2008-04-18 08:25:00,0.7983,0.79855,0.79825,0.7985,1012788000.0
2008-04-18 08:30:00,0.7985,0.7993,0.79845,0.79925,966812000.0
2008-04-18 08:35:00,0.79925,0.7993,0.799,0.79915,737358000.0
2008-04-18 08:40:00,0.79915,0.79915,0.79895,0.799,937100000.0
2008-04-18 08:45:00,0.799,0.7991,0.7987,0.7987,1258986000.0
2008-04-18 08:50:00,0.7987,0.7988,0.7982,0.79825,1035272000.0
2008-04-18 08:55:00,0.79825,0.79835,0.7975,0.79785,1663432000.0
2008-04-18 09:00:00,0.79785,0.79825,0.7978,0.7982,1595854000.0
2008-04-18 09:05:00,0.7982,0.7983,0.79755,0.79815,1896158000.0
2008-04-18 09:10:00,0.79815,0.7982,0.7975,0.7976,1025100001.0
2008-04-18 09:15:00,0.7976,0.798,0.7974,0.7978,672582000.0
2008-04-18 09:20:00,0.7978,0.798,0.79775,0.79795,1425566000.0
2008-04-18 09:25:00,0.79795,0.79815,0.79775,0.79775,1188632000.0
2008-04-18 09:30:00,0.79775,0.798,0.79765,0.79765,1397228000.0
2008-04-18 09:35:00,0.79765,0.79805,0.7976,0.7979,834904000.0
2008-04-18 09:40:00,0.7979,0.7981,0.7978,0.7981,1217800000.0
2008-04-18 09:45:00,0.79815,0.7988,0.79815,0.7987,2080734000.0
2008-04-18 09:50:00,0.7987,0.799,0.79865,0.79865,2510516000.0
2008-04-18 09:55:00,0.79865,0.79865,0.7982,0.7984,1619492000.0
2008-04-18 10:00:00,0.79845,0.799,0.7984,0.79885,1038474000.0
2008-04-18 10:05:00,0.79885,0.799,0.7987,0.7989,1349606000.0
2008-04-18 10:10:00,0.7989,0.79915,0.7988,0.7988,1523348000.0
2008-04-18 10:15:00,0.7988,0.7989,0.79865,0.7988,1930950000.0
2008-04-18 10:20:00,0.79875,0.7988,0.7984,0.79845,957450000.0
2008-04-18 10:25:00,0.79845,0.79885,0.79845,0.7987,1046082000.0
2008-04-18 10:30:00,0.7987,0.799,0.79865,0.7989,923198000.0
2008-04-18 10:35:00,0.7989,0.7991,0.7987,0.799,1612446000.0
2008-04-18 10:40:00,0.799,0.7991,0.7987,0.7988,1846616000.0
2008-04-18 10:45:00,0.7988,0.79905,0.79865,0.7988,1023826000.0
2008-04-18 10:50:00,0.7988,0.79885,0.79855,0.7987,1229132000.0
2008-04-18 10:55:00,0.7987,0.7989,0.7986,0.7987,1156530006.0
2008-04-18 11:00:00,0.7987,0.79875,0.7978,0.7979,2084448000.0
2008-04-18 11:05:00,0.7979,0.7981,0.79705,0.79705,2389056000.0
2008-04-18 11:10:00,0.79705,0.7973,0.79665,0.79685,1892634000.0
2008-04-18 11:15:00,0.79685,0.79685,0.79625,0.79645,2637296000.0
2008-04-18 11:20:00,0.79645,0.79705,0.79635,0.79645,1742072000.0
2008-04-18 11:25:00,0.79645,0.7969,0.7963,0.79685,1956800000.0
2008-04-18 11:30:00,0.79685,0.7973,0.79685,0.79705,2918500000.0
2008-04-18 11:35:00,0.79705,0.79705,0.79675,0.79685,3222278000.0
2008-04-18 11:40:00,0.79685,0.7969,0.7953,0.7953,3360750000.0
2008-04-18 11:45:00,0.79535,0.79535,0.79435,0.7944,1304806000.0
2008-04-18 11:50:00,0.7944,0.79475,0.7942,0.7947,2105988001.0
2008-04-18 11:55:00,0.7947,0.79485,0.7945,0.79475,1584838000.0
2008-04-18 12:00:00,0.79475,0.79535,0.7947,0.7953,1524514000.0
2008-04-18 12:05:00,0.7953,0.79535,0.7948,0.79485,2022508000.0
2008-04-18 12:10:00,0.79485,0.7949,0.79435,0.7944,1970496000.0
2008-04-18 12:15:00,0.7944,0.7944,0.7936,0.79405,2048670000.0
2008-04-18 12:20:00,0.794,0.7944,0.79365,0.7938,2498686000.0
2008-04-18 12:25:00,0.7938,0.7943,0.7938,0.7939,2902038000.0
2008-04-18 12:30:00,0.7939,0.7942,0.7928,0.7933,1997626000.0
2008-04-18 12:35:00,0.79325,0.79355,0.7931,0.79355,1636078000.0
2008-04-18 12:40:00,0.79355,0.79415,0.79345,0.794,2445208000.0
2008-04-18 12:45:00,0.794,0.7941,0.79375,0.79395,2142688000.0
2008-04-18 12:50:00,0.79395,0.79425,0.79385,0.794,2239590000.0
2008-04-18 12:55:00,0.794,0.7941,0.7929,0.7931,658148000.0
2008-04-18 13:00:00,0.79315,0.7932,0.792,0.79315,594334000.0
2008-04-18 13:05:00,0.7932,0.7934,0.793,0.79305,476956000.0
2008-04-18 13:10:00,0.79305,0.7933,0.7929,0.7933,444804000.0
2008-04-18 13:15:00,0.7933,0.7937,0.793,0.793,489952000.0
2008-04-18 13:20:00,0.793,0.79305,0.7925,0.7926,520026000.0
2008-04-18 13:25:00,0.7926,0.7927,0.7923,0.7924,763080000.0
2008-04-18 13:30:00,0.7924,0.79245,0.7922,0.7923,473540000.0
2008-04-18 13:35:00,0.7923,0.7923,0.7916,0.7916,920858001.0
2008-04-18 13:40:00,0.7916,0.7917,0.7909,0.7909,1075482000.0
2008-04-18 13:45:00,0.7909,0.7915,0.7907,0.7912,524186000.0
2008-04-18 13:50:00,0.7912,0.7913,0.7904,0.7907,815136000.0
2008-04-18 13:55:00,0.7907,0.7908,0.78915,0.78995,1011207999.0
2008-04-18 14:00:00,0.78995,0.79065,0.7895,0.7904,682690000.0
2008-04-18 14:05:00,0.7904,0.7917,0.7904,0.79135,849841999.0
2008-04-18 14:10:00,0.79135,0.7915,0.7903,0.7906,815740000.0
2008-04-18 14:15:00,0.7905,0.79115,0.7905,0.7909,666072000.0
2008-04-18 14:20:00,0.7909,0.7912,0.79075,0.79085,584244000.0
2008-04-18 14:25:00,0.79085,0.79125,0.7906,0.79095,762940000.0
2008-04-18 14:30:00,0.79095,0.7914,0.7907,0.7907,750208000.0
2008-04-18 14:35:00,0.7907,0.79075,0.79005,0.7903,590066000.0
2008-04-18 14:40:00,0.79035,0.7905,0.7892,0.79005,579956000.0
2008-04-18 14:45:00,0.7901,0.7904,0.7899,0.79,724878000.0
2008-04-18 14:50:00,0.79,0.791,0.79,0.7908,579162000.0
2008-04-18 14:55:00,0.7908,0.791,0.7905,0.7908,957668000.0
2008-04-18 15:00:00,0.7908,0.7913,0.7906,0.79115,782198000.0
2008-04-18 15:05:00,0.79115,0.79125,0.7902,0.79035,702702000.0
2008-04-18 15:10:00,0.79035,0.79105,0.7903,0.7907,696558000.0
2008-04-18 15:15:00,0.7907,0.7912,0.79055,0.7911,436814000.0
2008-04-18 15:20:00,0.7911,0.7911,0.7907,0.79075,397972000.0
2008-04-18 15:25:00,0.7908,0.7911,0.79055,0.79055,685888000.0
2008-04-18 15:30:00,0.79055,0.7907,0.7904,0.79045,494682000.0
2008-04-18 15:35:00,0.7905,0.7906,0.79035,0.7905,597986000.0
2008-04-18 15:40:00,0.7905,0.7906,0.7903,0.79045,463112000.0
2008-04-18 15:45:00,0.79045,0.7905,0.7899,0.7899,2317920003.0
2008-04-18 15:50:00,0.7899,0.7901,0.78955,0.78955,485012000.0
2008-04-18 15:55:00,0.78955,0.7898,0.78865,0.78865,392944000.0
2008-04-18 16:00:00,0.7886,0.7892,0.7885,0.7886,440846000.0
2008-04-18 16:05:00,0.7886,0.7888,0.7885,0.7888,3535146001.0
2008-04-18 16:10:00,0.7888,0.7891,0.7887,0.7887,1199364003.0
2008-04-18 16:15:00,0.7887,0.78915,0.7887,0.789,456480000.0
2008-04-18 16:20:00,0.789,0.7892,0.78895,0.7891,614094000.0
2008-04-18 16:25:00,0.7891,0.7892,0.7889,0.78895,838738000.0
2008-04-18 16:30:00,0.78895,0.7897,0.78895,0.78945,585540000.0
2008-04-18 16:35:00,0.78945,0.79,0.7893,0.7893,801096000.0
2008-04-18 16:40:00,0.7893,0.7893,0.7889,0.7891,441170000.0
2008-04-18 16:45:00,0.7891,0.7893,0.7886,0.7886,375956000.0
2008-04-18 16:50:00,0.7886,0.7886,0.7879,0.78825,532970000.0
2008-04-18 16:55:00,0.78825,0.7885,0.78765,0.78765,404790000.0
2008-04-18 17:00:00,0.78765,0.7879,0.7875,0.7878,586655998.0
2008-04-18 17:05:00,0.7878,0.78835,0.7877,0.78835,539338000.0
2008-04-18 17:10:00,0.78835,0.7888,0.78825,0.78865,339044000.0
2008-04-18 17:15:00,0.7887,0.7889,0.7885,0.78875,500152000.0
2008-04-18 17:20:00,0.78875,0.78875,0.78845,0.7886,310334000.0
2008-04-18 17:25:00,0.7886,0.7886,0.78765,0.7877,226106000.0
2008-04-18 17:30:00,0.7877,0.78835,0.7877,0.7881,513002000.0
2008-04-18 17:35:00,0.7881,0.7883,0.788,0.7881,392164000.0
2008-04-18 17:40:00,0.7881,0.7888,0.788,0.7888,462188000.0
2008-04-18 17:45:00,0.7887,0.7887,0.7884,0.7885,738022000.0
2008-04-18 17:50:00,0.7885,0.78875,0.78845,0.78875,352410000.0
2008-04-18 17:55:00,0.78875,0.7889,0.7884,0.78845,460134000.0
2008-04-18 18:00:00,0.78845,0.7888,0.78845,0.7886,750636000.0
2008-04-18 18:05:00,0.7886,0.7892,0.78845,0.7892,401642000.0
2008-04-18 18:10:00,0.7892,0.7901,0.78915,0.79,283394000.0
2008-04-18 18:15:00,0.79,0.7902,0.78975,0.79005,264072000.0
2008-04-18 18:20:00,0.79005,0.79005,0.7897,0.79,240660000.0
2008-04-18 18:25:00,0.79,0.7901,0.7898,0.7899,161528000.0
2008-04-18 18:30:00,0.7899,0.7899,0.7898,0.7899,81088000.0
2008-04-18 18:35:00,0.7899,0.7901,0.7898,0.79005,146400000.0
2008-04-18 18:40:00,0.79005,0.79025,0.7898,0.7899,272208000.0
2008-04-18 18:45:00,0.7899,0.78995,0.7897,0.78975,112602000.0
2008-04-18 18:50:00,0.78975,0.7898,0.78965,0.7897,172850000.0
2008-04-18 18:55:00,0.7897,0.79045,0.7897,0.7904,200544000.0
2008-04-18 19:00:00,0.7904,0.7905,0.79005,0.79005,199888000.0
2008-04-18 19:05:00,0.79005,0.7902,0.78985,0.79,215904000.0
2008-04-18 19:10:00,0.79,0.7902,0.78975,0.78975,152800000.0
2008-04-18 19:15:00,0.78975,0.7902,0.7897,0.79015,147916000.0
2008-04-18 19:20:00,0.79015,0.7902,0.79,0.79,167040000.0
2008-04-18 19:25:00,0.79,0.7902,0.78995,0.7901,155620000.0
2008-04-18 19:30:00,0.7901,0.79035,0.79,0.79015,143636000.0
2008-04-18 19:35:00,0.79015,0.7907,0.7901,0.7906,216608000.0
2008-04-18 19:40:00,0.7906,0.79085,0.79055,0.79065,322498000.0
2008-04-18 19:45:00,0.79065,0.7908,0.7906,0.7908,182172000.0
2008-04-18 19:50:00,0.7908,0.7909,0.79065,0.7908,172800000.0
2008-04-18 19:55:00,0.7908,0.7909,0.7907,0.79085,156000000.0
2008-04-18 20:00:00,0.79085,0.79125,0.79085,0.7911,227058000.0
2008-04-18 20:05:00,0.7911,0.7919,0.7911,0.79165,306157000.0
2008-04-18 20:10:00,0.79165,0.79175,0.7914,0.7915,185506000.0
2008-04-18 20:15:00,0.7915,0.79165,0.7914,0.79155,235202000.0
2008-04-18 20:20:00,0.79155,0.79155,0.79115,0.7913,383800000.0
2008-04-18 20:25:00,0.7913,0.7917,0.79125,0.7916,313502000.0
2008-04-18 20:30:00,0.7916,0.79205,0.7916,0.79205,337200000.0
2008-04-18 20:35:00,0.79205,0.79205,0.7916,0.7916,272200000.0
2008-04-18 20:40:00,0.7916,0.7916,0.7913,0.7914,478900004.0
2008-04-18 20:45:00,0.7914,0.7921,0.7914,0.79205,344932000.0
2008-04-18 20:50:00,0.79205,0.79235,0.79205,0.7923,351188001.0
2008-04-18 20:55:00,0.7923,0.7926,0.7922,0.79255,353772000.0
2008-04-18 21:00:00,0.79255,0.79255,0.7921,0.7922,345208000.0
2008-04-18 21:05:00,0.7922,0.7923,0.7922,0.7923,113344000.0
2008-04-18 21:10:00,0.7923,0.7923,0.792,0.7921,332384000.0
2008-04-18 21:15:00,0.7921,0.79225,0.79195,0.79205,379604002.0
2008-04-18 21:20:00,0.79205,0.7923,0.792,0.79225,320348000.0
2008-04-18 21:25:00,0.7923,0.7923,0.79205,0.79205,147300000.0
2008-04-18 21:30:00,0.79205,0.7924,0.792,0.7924,232718000.0
2008-04-18 21:35:00,0.7924,0.7928,0.7924,0.7928,394180000.0
2008-04-18 21:40:00,0.7928,0.7928,0.7926,0.7927,1646200000.0
2008-04-18 21:45:00,0.7927,0.7929,0.7926,0.79285,530886000.0
2008-04-18 21:50:00,0.79285,0.793,0.7928,0.7928,2769244020.0
2008-04-18 21:55:00,0.7928,0.7928,0.7924,0.79245,2280099994.0
2008-04-18 22:00:00,0.79245,0.79245,0.7921,0.79215,1816830000.0
2008-04-18 22:05:00,0.79215,0.79235,0.7921,0.7922,721800000.0
2008-04-18 22:10:00,0.7922,0.7923,0.7919,0.7919,924200000.0
2008-04-18 22:15:00,0.7919,0.792,0.7916,0.7917,708300000.0
2008-04-18 22:20:00,0.7917,0.7917,0.7915,0.7916,805600000.0
2008-04-18 22:25:00,0.7916,0.7916,0.7915,0.7915,508200000.0
2008-04-18 22:30:00,0.7915,0.79155,0.79125,0.79125,784000000.0
2008-04-18 22:35:00,0.79125,0.7915,0.79125,0.7914,1094200000.0
2008-04-18 22:40:00,0.7914,0.79145,0.7913,0.79135,1300800001.0
2008-04-18 22:45:00,0.79135,0.7916,0.79135,0.7914,2184899995.0
2008-04-18 22:50:00,0.7914,0.7915,0.7914,0.7914,2327943993.0
2008-04-18 22:55:00,0.7914,0.79155,0.7913,0.7915,2942000001.0
2008-04-20 23:00:00,0.7915,0.79155,0.79116,0.79128,1277399998.0
2008-04-20 23:05:00,0.79125,0.79148,0.7912,0.7912,1577299996.0
2008-04-20 23:10:00,0.7912,0.7914,0.7908,0.7914,1932000000.0
2008-04-20 23:15:00,0.7914,0.7914,0.791,0.7913,2201600000.0
2008-04-20 23:20:00,0.7913,0.79135,0.7913,0.7913,2282400000.0
2008-04-20 23:25:00,0.7913,0.7913,0.7913,0.7913,1921600000.0
2008-04-20 23:30:00,0.7913,0.7913,0.79125,0.79125,1080000000.0
2008-04-20 23:35:00,0.79125,0.7914,0.7912,0.7913,2615200000.0
2008-04-20 23:40:00,0.7913,0.7913,0.7912,0.7912,2995199994.0
2008-04-20 23:45:00,0.7912,0.7914,0.791,0.7912,3355199992.0
2008-04-20 23:50:00,0.7912,0.7915,0.7912,0.7913,3047200000.0
2008-04-20 23:55:00,0.7913,0.7913,0.7908,0.7911,2689943990.0
2008-04-21 00:00:00,0.7911,0.7914,0.7911,0.7913,3358300009.0
2008-04-21 00:05:00,0.7913,0.79135,0.791,0.791,2595000000.0
2008-04-21 00:10:00,0.791,0.7912,0.791,0.7911,1607100000.0
2008-04-21 00:15:00,0.7911,0.7911,0.791,0.791,579300000.0
2008-04-21 00:20:00,0.791,0.7912,0.791,0.7912,876800000.0
2008-04-21 00:25:00,0.7912,0.7912,0.791,0.791,645100000.0
2008-04-21 00:30:00,0.791,0.7911,0.791,0.791,735000000.0
2008-04-21 00:35:00,0.791,0.791,0.7907,0.7907,600700000.0
2008-04-21 00:40:00,0.7907,0.7909,0.7905,0.79075,972399997.0
2008-04-21 00:45:00,0.79075,0.791,0.7906,0.7906,1448799995.0
2008-04-21 00:50:00,0.7906,0.7908,0.7904,0.7905,1609600000.0
2008-04-21 00:55:00,0.7905,0.7906,0.7901,0.7901,1458500000.0
2008-04-21 01:00:00,0.7901,0.7903,0.7901,0.7903,885600000.0
2008-04-21 01:05:00,0.7903,0.7903,0.7901,0.7903,748600000.0
2008-04-21 01:10:00,0.7903,0.79035,0.7903,0.79035,25300000.0
2008-04-21 01:15:00,0.79035,0.7908,0.79035,0.7908,283975000.0
2008-04-21 01:20:00,0.7908,0.791,0.7906,0.7908,145750000.0
2008-04-21 01:25:00,0.7908,0.79105,0.79075,0.7909,239900000.0
2008-04-21 01:30:00,0.7909,0.79095,0.7908,0.79095,343600000.0
2008-04-21 01:35:00,0.79095,0.79105,0.7907,0.7907,493200000.0
2008-04-21 01:40:00,0.7907,0.7913,0.7907,0.7913,1063800000.0
2008-04-21 01:45:00,0.7913,0.7914,0.791,0.79105,824900000.0
2008-04-21 01:50:00,0.79105,0.7912,0.7908,0.79115,445700000.0
2008-04-21 01:55:00,0.79115,0.7913,0.791,0.791,1156500000.0
2008-04-21 02:00:00,0.791,0.791,0.7906,0.7907,3004399997.0
2008-04-21 02:05:00,0.7908,0.7908,0.7904,0.79055,2268100002.0
2008-04-21 02:10:00,0.79055,0.7907,0.7904,0.7905,4771300013.0
2008-04-21 02:15:00,0.7905,0.7906,0.7904,0.7906,2442899988.0
2008-04-21 02:20:00,0.7906,0.7906,0.7904,0.7904,1681100000.0
2008-04-21 02:25:00,0.7904,0.7908,0.7903,0.7907,3176800004.0
2008-04-21 02:30:00,0.7908,0.7909,0.7907,0.7909,2736199991.0
2008-04-21 02:35:00,0.7909,0.79135,0.7908,0.79135,1256600000.0
2008-04-21 02:40:00,0.79135,0.7914,0.7911,0.7914,249924999.0
2008-04-21 02:45:00,0.7914,0.7915,0.7912,0.7915,128724998.0
2008-04-21 02:50:00,0.7915,0.79205,0.7915,0.79175,866074998.0
2008-04-21 02:55:00,0.79175,0.792,0.7911,0.79135,2460075002.0
2008-04-21 03:00:00,0.79135,0.79135,0.791,0.7911,717350000.0
2008-04-21 03:05:00,0.7911,0.7911,0.7906,0.7909,2446099999.0
2008-04-21 03:10:00,0.7909,0.791,0.7907,0.791,1927599974.0
2008-04-21 03:15:00,0.791,0.79115,0.7909,0.79095,534899998.0
2008-04-21 03:20:00,0.79095,0.791,0.7909,0.791,2819499970.0
2008-04-21 03:25:00,0.791,0.7911,0.791,0.791,647400000.0
2008-04-21 03:30:00,0.791,0.7912,0.7909,0.7911,1348699995.0
2008-04-21 03:35:00,0.7911,0.7913,0.79105,0.7913,1245899997.0
2008-04-21 03:40:00,0.7913,0.7913,0.7901,0.7903,6186099990.0
2008-04-21 03:45:00,0.7903,0.7903,0.79,0.79,3217900000.0
2008-04-21 03:50:00,0.79,0.79005,0.7898,0.78995,1164799996.0
2008-04-21 03:55:00,0.78995,0.79,0.7898,0.7899,1823699998.0
2008-04-21 04:00:00,0.7899,0.7901,0.7899,0.7901,1843599996.0
2008-04-21 04:05:00,0.7901,0.79015,0.79,0.79,540000000.0
2008-04-21 04:10:00,0.79,0.79,0.78975,0.78975,2763299959.0
2008-04-21 04:15:00,0.78975,0.79005,0.7897,0.78995,4317600001.0
2008-04-21 04:20:00,0.78995,0.7901,0.78995,0.7901,285900002.0
2008-04-21 04:25:00,0.7901,0.79035,0.7901,0.7902,2425099996.0
2008-04-21 04:30:00,0.7902,0.79035,0.79,0.7901,1739900024.0
2008-04-21 04:35:00,0.7901,0.7904,0.7901,0.7902,2652599974.0
2008-04-21 04:40:00,0.7902,0.7905,0.7901,0.7902,4062099981.0
2008-04-21 04:45:00,0.7902,0.7903,0.7902,0.7903,1632900005.0
2008-04-21 04:50:00,0.7903,0.7904,0.7902,0.7902,924000001.0
2008-04-21 04:55:00,0.7902,0.7904,0.7902,0.7904,2710499997.0
2008-04-21 05:00:00,0.7904,0.79055,0.7904,0.79055,780599993.0
2008-04-21 05:05:00,0.79055,0.7907,0.79035,0.79065,574774997.0
2008-04-21 05:10:00,0.79065,0.79065,0.7903,0.7904,1178550008.0
2008-04-21 05:15:00,0.7904,0.79045,0.7904,0.79045,549000000.0
2008-04-21 05:20:00,0.79045,0.79085,0.7902,0.7905,888586000.0
2008-04-21 05:25:00,0.7905,0.7908,0.7903,0.7907,120400000.0
2008-04-21 05:30:00,0.7907,0.7908,0.7907,0.7907,38900000.0
2008-04-21 05:35:00,0.7907,0.791,0.7906,0.791,78100000.0
2008-04-21 05:40:00,0.791,0.79115,0.7909,0.791,168100000.0
2008-04-21 05:45:00,0.791,0.7911,0.791,0.791,100900000.0
2008-04-21 05:50:00,0.791,0.79135,0.791,0.79125,505400001.0
2008-04-21 05:55:00,0.79125,0.79135,0.791,0.7911,961044010.0
2008-04-21 06:00:00,0.7911,0.7912,0.7908,0.7911,737000000.0
2008-04-21 06:05:00,0.7911,0.7912,0.791,0.791,55900000.0
2008-04-21 06:10:00,0.791,0.7913,0.791,0.7913,34700000.0
2008-04-21 06:15:00,0.7913,0.7914,0.791,0.7911,130300000.0
2008-04-21 06:20:00,0.7911,0.79115,0.7911,0.79115,47100000.0
2008-04-21 06:25:00,0.79115,0.79135,0.7911,0.79135,70100000.0
2008-04-21 06:30:00,0.79135,0.7919,0.79135,0.7917,228900000.0
2008-04-21 06:35:00,0.7917,0.79205,0.79165,0.7918,206100000.0
2008-04-21 06:40:00,0.7918,0.7918,0.7916,0.7918,98300000.0
2008-04-21 06:45:00,0.7918,0.7918,0.7915,0.7916,396200002.0
2008-04-21 06:50:00,0.7916,0.7917,0.7913,0.7914,2438400000.0
2008-04-21 06:55:00,0.7914,0.7914,0.7911,0.7912,3179000013.0
2008-04-21 07:00:00,0.7912,0.7914,0.791,0.7914,2089850000.0
2008-04-21 07:05:00,0.7914,0.79155,0.7913,0.79155,174800000.0
2008-04-21 07:10:00,0.79155,0.79155,0.7914,0.79155,57400000.0
2008-04-21 07:15:00,0.79155,0.79175,0.79155,0.79175,47000000.0
2008-04-21 07:20:00,0.79175,0.79185,0.79175,0.79185,61800000.0
2008-04-21 07:25:00,0.79185,0.79195,0.7917,0.7918,441234002.0
2008-04-21 07:30:00,0.7918,0.7918,0.7916,0.7916,360088000.0
2008-04-21 07:35:00,0.7916,0.7917,0.79145,0.79145,134612000.0
2008-04-21 07:40:00,0.79145,0.7915,0.7913,0.7915,596370000.0
2008-04-21 07:45:00,0.7915,0.7915,0.7912,0.79125,77046000.0
2008-04-21 07:50:00,0.79125,0.7914,0.79115,0.79115,172772000.0
2008-04-21 07:55:00,0.79115,0.79155,0.79115,0.7915,245953999.0
2008-04-21 08:00:00,0.7915,0.79205,0.7914,0.79205,273238000.0
2008-04-21 08:05:00,0.79205,0.79205,0.79115,0.79125,752988000.0
2008-04-21 08:10:00,0.79125,0.79155,0.7911,0.79155,467534000.0
2008-04-21 08:15:00,0.79155,0.79155,0.791,0.7913,783124000.0
2008-04-21 08:20:00,0.7913,0.79145,0.7912,0.7914,577844000.0
2008-04-21 08:25:00,0.7914,0.7918,0.7913,0.7917,246375000.0
2008-04-21 08:30:00,0.7917,0.79185,0.7915,0.79175,1042627002.0
2008-04-21 08:35:00,0.79175,0.7918,0.7915,0.7916,1889382002.0
2008-04-21 08:40:00,0.7916,0.792,0.7915,0.79175,961292002.0
2008-04-21 08:45:00,0.79175,0.7922,0.79175,0.792,492372000.0
2008-04-21 08:50:00,0.792,0.79245,0.792,0.79245,952348001.0
2008-04-21 08:55:00,0.79245,0.793,0.79245,0.79265,539383336.0
2008-04-21 09:00:00,0.79265,0.79325,0.7926,0.79295,1792610001.0
2008-04-21 09:05:00,0.79295,0.79345,0.79295,0.7934,2261609991.0
2008-04-21 09:10:00,0.7934,0.7935,0.7932,0.79335,1973668016.0
2008-04-21 09:15:00,0.79335,0.79335,0.7927,0.79315,1086530004.0
2008-04-21 09:20:00,0.79315,0.7939,0.7931,0.79385,838626001.0
2008-04-21 09:25:00,0.79385,0.7939,0.7936,0.7937,677750000.0
2008-04-21 09:30:00,0.7937,0.79385,0.79335,0.7934,655376000.0
2008-04-21 09:35:00,0.7934,0.7943,0.79335,0.7943,862336000.0
2008-04-21 09:40:00,0.7943,0.7951,0.7943,0.79495,2021784002.0
2008-04-21 09:45:00,0.79495,0.7954,0.7947,0.7953,1078170120.0
2008-04-21 09:50:00,0.79535,0.7965,0.79535,0.7959,873224000.0
2008-04-21 09:55:00,0.7959,0.7965,0.7958,0.7965,994428000.0
2008-04-21 10:00:00,0.7965,0.7967,0.7956,0.7962,2035486000.0
2008-04-21 10:05:00,0.7962,0.79845,0.7962,0.7981,1428100000.0
2008-04-21 10:10:00,0.7981,0.7985,0.7977,0.7979,1168000000.0
2008-04-21 10:15:00,0.7979,0.79805,0.7976,0.7978,1252200000.0
2008-04-21 10:20:00,0.79785,0.7982,0.7974,0.7975,1788699999.0
2008-04-21 10:25:00,0.7975,0.7978,0.79735,0.7975,1673700000.0
2008-04-21 10:30:00,0.7975,0.79805,0.7974,0.7976,934550000.0
2008-04-21 10:35:00,0.7976,0.7977,0.79735,0.79745,720900000.0
2008-04-21 10:40:00,0.79745,0.79745,0.79705,0.7972,770800000.0
2008-04-21 10:45:00,0.7972,0.7976,0.79715,0.7975,935300000.0
2008-04-21 10:50:00,0.7976,0.79775,0.7975,0.7976,696700000.0
2008-04-21 10:55:00,0.7976,0.7978,0.7976,0.7977,565100000.0
2008-04-21 11:00:00,0.7977,0.7977,0.7976,0.7976,338100000.0
2008-04-21 11:05:00,0.7976,0.79765,0.79725,0.79725,611000000.0
2008-04-21 11:10:00,0.7972,0.7973,0.7969,0.7972,1294900000.0
2008-04-21 11:15:00,0.7972,0.7976,0.7971,0.7976,935800000.0
2008-04-21 11:20:00,0.7976,0.79805,0.7976,0.79795,804038565.0
2008-04-21 11:25:00,0.798,0.7992,0.79795,0.79915,1220100000.0
2008-04-21 11:30:00,0.79915,0.7998,0.7991,0.7996,867375000.0
2008-04-21 11:35:00,0.7996,0.7996,0.7989,0.79895,829000000.0
2008-04-21 11:40:00,0.79895,0.79925,0.79885,0.79905,615200000.0
2008-04-21 11:45:00,0.79905,0.7995,0.79865,0.7994,901700000.0
2008-04-21 11:50:00,0.7994,0.7996,0.79925,0.7996,1218599999.0
2008-04-21 11:55:00,0.7996,0.8002,0.7995,0.7999,1971599998.0
2008-04-21 12:00:00,0.7999,0.8002,0.7998,0.7998,1984350000.0
2008-04-21 12:05:00,0.7998,0.8002,0.7998,0.8001,2461700000.0
2008-04-21 12:10:00,0.8001,0.80015,0.7998,0.79985,1050200000.0
2008-04-21 12:15:00,0.79985,0.8003,0.7998,0.8003,361100000.0
2008-04-21 12:20:00,0.8003,0.8005,0.8002,0.80035,466387620.0
2008-04-21 12:25:00,0.80035,0.8005,0.8001,0.8001,496000000.0
2008-04-21 12:30:00,0.8001,0.8003,0.8001,0.8003,562900000.0
2008-04-21 12:35:00,0.8003,0.801,0.8002,0.80095,692600000.0
2008-04-21 12:40:00,0.80095,0.80105,0.8007,0.80095,1350400000.0
2008-04-21 12:45:00,0.801,0.8015,0.8009,0.80145,859450000.0
2008-04-21 12:50:00,0.80145,0.80185,0.8013,0.80135,2141824998.0
2008-04-21 12:55:00,0.8014,0.8016,0.8013,0.80145,962200000.0
2008-04-21 13:00:00,0.80145,0.8016,0.8013,0.8014,523900000.0
2008-04-21 13:05:00,0.8014,0.80235,0.8014,0.80185,806600000.0
2008-04-21 13:10:00,0.80185,0.802,0.8013,0.80135,1251000000.0
2008-04-21 13:15:00,0.80135,0.8014,0.80125,0.80125,591500000.0
2008-04-21 13:20:00,0.80125,0.8014,0.801,0.801,618700000.0
2008-04-21 13:25:00,0.801,0.801,0.80035,0.80045,895300000.0
2008-04-21 13:30:00,0.80045,0.8005,0.8,0.8001,983600000.0
2008-04-21 13:35:00,0.8001,0.80065,0.8,0.8002,591200000.0
2008-04-21 13:40:00,0.8002,0.8002,0.79975,0.80005,643100000.0
2008-04-21 13:45:00,0.80005,0.8008,0.8,0.8007,595200000.0
2008-04-21 13:50:00,0.8007,0.80085,0.8006,0.80085,546800000.0
2008-04-21 13:55:00,0.80085,0.80085,0.8006,0.80065,585100000.0
2008-04-21 14:00:00,0.80065,0.8011,0.80065,0.80095,378900000.0
2008-04-21 14:05:00,0.80095,0.801,0.8007,0.80075,647300000.0
2008-04-21 14:10:00,0.80075,0.80075,0.8005,0.80055,745800000.0
2008-04-21 14:15:00,0.8006,0.80075,0.8004,0.80045,636500000.0
2008-04-21 14:20:00,0.80045,0.8005,0.80035,0.8004,350200000.0
2008-04-21 14:25:00,0.80045,0.8007,0.8004,0.8006,514600000.0
2008-04-21 14:30:00,0.8006,0.80105,0.8005,0.80095,541300000.0
2008-04-21 14:35:00,0.80095,0.8018,0.80095,0.80165,537468437.0
2008-04-21 14:40:00,0.80165,0.8023,0.8016,0.80185,558075000.0
2008-04-21 14:45:00,0.80185,0.80185,0.8015,0.80155,332200000.0
2008-04-21 14:50:00,0.80155,0.80175,0.8015,0.80155,382500000.0
2008-04-21 14:55:00,0.80155,0.8016,0.80145,0.8015,261600000.0
2008-04-21 15:00:00,0.8015,0.8018,0.8015,0.8016,449425000.0
2008-04-21 15:05:00,0.8016,0.8018,0.80155,0.8018,335600000.0
2008-04-21 15:10:00,0.8018,0.8019,0.80155,0.8016,594400000.0
2008-04-21 15:15:00,0.8016,0.80175,0.80155,0.80165,649550004.0
2008-04-21 15:20:00,0.80165,0.80185,0.8015,0.80185,611400000.0
2008-04-21 15:25:00,0.8018,0.8021,0.8018,0.80205,269750000.0
2008-04-21 15:30:00,0.80205,0.80225,0.8019,0.8022,408800000.0
2008-04-21 15:35:00,0.8022,0.80225,0.80195,0.802,338700000.0
2008-04-21 15:40:00,0.802,0.802,0.80165,0.80165,614800000.0
2008-04-21 15:45:00,0.80165,0.8017,0.80145,0.80155,540400000.0
2008-04-21 15:50:00,0.80155,0.8016,0.8012,0.8013,858000000.0
2008-04-21 15:55:00,0.8013,0.802,0.8013,0.802,318000000.0
2008-04-21 16:00:00,0.802,0.8028,0.802,0.8026,405850000.0
2008-04-21 16:05:00,0.8026,0.80285,0.80235,0.8025,571400000.0
2008-04-21 16:10:00,0.8025,0.8028,0.8025,0.8027,287000000.0
2008-04-21 16:15:00,0.8027,0.8031,0.80265,0.8029,525800000.0
2008-04-21 16:20:00,0.8029,0.8035,0.80285,0.8034,438200000.0
2008-04-21 16:25:00,0.8034,0.80375,0.8033,0.8036,369200000.0
2008-04-21 16:30:00,0.8036,0.8038,0.8031,0.8031,381100000.0
2008-04-21 16:35:00,0.8031,0.8032,0.8027,0.80275,429200000.0
2008-04-21 16:40:00,0.80275,0.80285,0.8023,0.80245,333000000.0
2008-04-21 16:45:00,0.80245,0.8026,0.802,0.8026,431100000.0
2008-04-21 16:50:00,0.80265,0.8036,0.8026,0.8035,333300000.0
2008-04-21 16:55:00,0.8035,0.8037,0.8034,0.8036,333800000.0
2008-04-21 17:00:00,0.8036,0.8036,0.8032,0.80325,274700000.0
2008-04-21 17:05:00,0.80325,0.8033,0.803,0.8032,301900000.0
2008-04-21 17:10:00,0.8032,0.8032,0.8024,0.8024,327600000.0
2008-04-21 17:15:00,0.80245,0.80265,0.80225,0.80235,342300000.0
2008-04-21 17:20:00,0.80235,0.8024,0.8016,0.8019,1117699998.0
2008-04-21 17:25:00,0.8019,0.802,0.8016,0.8018,1561900002.0
2008-04-21 17:30:00,0.8018,0.8021,0.8016,0.802,729700000.0
2008-04-21 17:35:00,0.802,0.802,0.8016,0.8018,512300000.0
2008-04-21 17:40:00,0.8018,0.80195,0.8017,0.80185,293900000.0
2008-04-21 17:45:00,0.80185,0.80215,0.80185,0.802,400800000.0
2008-04-21 17:50:00,0.802,0.8021,0.8019,0.8021,293000000.0
2008-04-21 17:55:00,0.8021,0.8022,0.8015,0.8015,374800000.0
2008-04-21 18:00:00,0.8015,0.80215,0.8015,0.80165,650500000.0
2008-04-21 18:05:00,0.80165,0.80185,0.80145,0.80185,307600000.0
2008-04-21 18:10:00,0.80185,0.8022,0.8018,0.80215,220900000.0
2008-04-21 18:15:00,0.80215,0.8022,0.80185,0.8019,282600000.0
2008-04-21 18:20:00,0.8019,0.80195,0.80145,0.80145,189700000.0
2008-04-21 18:25:00,0.80145,0.80155,0.80135,0.8014,526800000.0
2008-04-21 18:30:00,0.8014,0.8019,0.80135,0.80185,177050000.0
2008-04-21 18:35:00,0.80185,0.8019,0.80155,0.80185,237800000.0
2008-04-21 18:40:00,0.80185,0.8019,0.8016,0.80165,192700000.0
2008-04-21 18:45:00,0.80165,0.80185,0.8016,0.8017,225300000.0
2008-04-21 18:50:00,0.8017,0.80205,0.8016,0.80205,210600000.0
2008-04-21 18:55:00,0.80205,0.8023,0.8019,0.80195,250000000.0
2008-04-21 19:00:00,0.80195,0.802,0.80175,0.8018,495100000.0
2008-04-21 19:05:00,0.8018,0.80185,0.8016,0.8016,217100000.0
2008-04-21 19:10:00,0.8016,0.80275,0.8016,0.80275,286800000.0
2008-04-21 19:15:00,0.80275,0.8032,0.80275,0.8029,469100000.0
2008-04-21 19:20:00,0.8029,0.803,0.80285,0.80285,144100000.0
2008-04-21 19:25:00,0.80285,0.8032,0.8028,0.803,255400000.0
2008-04-21 19:30:00,0.803,0.80305,0.80285,0.8029,151200000.0
2008-04-21 19:35:00,0.8029,0.803,0.8028,0.8028,420800000.0
2008-04-21 19:40:00,0.8028,0.803,0.8027,0.80295,126600000.0
2008-04-21 19:45:00,0.80295,0.80305,0.8028,0.8028,212900000.0
2008-04-21 19:50:00,0.8028,0.8028,0.8027,0.80275,124400000.0
2008-04-21 19:55:00,0.80275,0.80275,0.8027,0.80275,85100000.0
2008-04-21 20:00:00,0.80275,0.8029,0.80275,0.80285,182200000.0
2008-04-21 20:05:00,0.80285,0.80285,0.8027,0.8028,111600000.0
2008-04-21 20:10:00,0.8028,0.80285,0.8027,0.80285,93700000.0
2008-04-21 20:15:00,0.80285,0.8031,0.80285,0.80295,224400000.0
2008-04-21 20:20:00,0.80295,0.8037,0.8029,0.8036,414800000.0
2008-04-21 20:25:00,0.8036,0.80375,0.8031,0.8032,362400000.0
2008-04-21 20:30:00,0.8032,0.80345,0.80315,0.80325,213600000.0
2008-04-21 20:35:00,0.80325,0.8033,0.8032,0.80325,100200000.0
2008-04-21 20:40:00,0.80325,0.8035,0.80325,0.8035,170400000.0
2008-04-21 20:45:00,0.8035,0.80405,0.8035,0.80405,209300000.0
2008-04-21 20:50:00,0.80405,0.8041,0.8037,0.8037,297200000.0
2008-04-21 20:55:00,0.8037,0.80385,0.8037,0.8038,457100000.0
2008-04-21 21:00:00,0.8038,0.80385,0.8035,0.8038,514200000.0
2008-04-21 21:05:00,0.8038,0.8041,0.8037,0.80385,329400000.0
2008-04-21 21:10:00,0.80385,0.804,0.8038,0.80385,413500000.0
2008-04-21 21:15:00,0.80385,0.8039,0.8037,0.8038,338100000.0
2008-04-21 21:20:00,0.8038,0.8038,0.8037,0.8038,190300000.0
2008-04-21 21:25:00,0.8038,0.8038,0.80335,0.8034,260800000.0
2008-04-21 21:30:00,0.8034,0.8038,0.8033,0.80375,357900000.0
2008-04-21 21:35:00,0.80375,0.8038,0.8036,0.80365,390500000.0
2008-04-21 21:40:00,0.80365,0.8038,0.80355,0.80365,312300000.0
2008-04-21 21:45:00,0.80365,0.8038,0.8036,0.8038,158500000.0
2008-04-21 21:50:00,0.8038,0.8038,0.8036,0.8037,169500000.0
2008-04-21 21:55:00,0.8037,0.8039,0.8037,0.8037,368600000.0
2008-04-21 22:00:00,0.8037,0.80385,0.8035,0.8035,402500000.0
2008-04-21 22:05:00,0.8035,0.8037,0.8035,0.8036,115100000.0
2008-04-21 22:10:00,0.8036,0.8037,0.8035,0.8036,142500000.0
2008-04-21 22:15:00,0.8036,0.8036,0.8034,0.8035,194100000.0
2008-04-21 22:20:00,0.8035,0.8036,0.8034,0.8035,205400000.0
2008-04-21 22:25:00,0.8035,0.8037,0.8035,0.8036,104900000.0
2008-04-21 22:30:00,0.8036,0.80375,0.8035,0.8036,196100000.0
2008-04-21 22:35:00,0.8036,0.8036,0.8033,0.8034,231400000.0
2008-04-21 22:40:00,0.8034,0.80345,0.8033,0.8034,233800000.0
2008-04-21 22:45:00,0.8034,0.80345,0.8033,0.80335,152700000.0
2008-04-21 22:50:00,0.80335,0.8034,0.8033,0.80335,1388400000.0
2008-04-21 22:55:00,0.80335,0.80345,0.8033,0.8034,1414100003.0
2008-04-21 23:00:00,0.8034,0.80345,0.8033,0.80335,1752300000.0
2008-04-21 23:05:00,0.80335,0.8036,0.80335,0.80345,1795000000.0
2008-04-21 23:10:00,0.80345,0.80355,0.80345,0.8035,2055900000.0
2008-04-21 23:15:00,0.8035,0.8035,0.8033,0.80335,919400000.0
2008-04-21 23:20:00,0.80335,0.8034,0.80335,0.80335,749000000.0
2008-04-21 23:25:00,0.80335,0.80345,0.80335,0.80335,387600000.0
2008-04-21 23:30:00,0.80335,0.8035,0.8033,0.8035,2053200000.0
2008-04-21 23:35:00,0.8035,0.80355,0.8035,0.80355,741400000.0
2008-04-21 23:40:00,0.80355,0.80375,0.8035,0.8036,873600000.0
2008-04-21 23:45:00,0.8036,0.8037,0.80355,0.8036,1010600002.0
2008-04-21 23:50:00,0.8036,0.8037,0.8035,0.8037,2449000000.0
2008-04-21 23:55:00,0.8037,0.80385,0.80365,0.80375,860099998.0
2008-04-22 00:00:00,0.80375,0.804,0.80375,0.8038,3350999997.0
2008-04-22 00:05:00,0.8038,0.80395,0.8038,0.80395,2361800015.0
2008-04-22 00:10:00,0.80395,0.80395,0.8034,0.8035,3216300026.0
2008-04-22 00:15:00,0.8035,0.8035,0.8032,0.8034,1175500000.0
2008-04-22 00:20:00,0.8034,0.80355,0.8034,0.8035,1069300012.0
2008-04-22 00:25:00,0.8035,0.8035,0.80325,0.80335,1033700000.0
2008-04-22 00:30:00,0.80335,0.8034,0.80305,0.8033,1638099983.0
2008-04-22 00:35:00,0.8033,0.8033,0.80315,0.8032,1076600000.0
2008-04-22 00:40:00,0.8032,0.8033,0.8031,0.8032,1606900000.0
2008-04-22 00:45:00,0.80325,0.8033,0.80305,0.8032,1392700000.0
2008-04-22 00:50:00,0.8032,0.8032,0.8029,0.8031,855600000.0
2008-04-22 00:55:00,0.8031,0.8033,0.803,0.8032,1105300000.0
2008-04-22 01:00:00,0.8032,0.8033,0.80315,0.8032,1009200000.0
2008-04-22 01:05:00,0.8032,0.8033,0.8032,0.8033,941700000.0
2008-04-22 01:10:00,0.8033,0.80335,0.8033,0.8033,1288000000.0
2008-04-22 01:15:00,0.8033,0.8034,0.8032,0.8032,1635600000.0
2008-04-22 01:20:00,0.8032,0.8033,0.8031,0.8031,2457600000.0
2008-04-22 01:25:00,0.8031,0.80315,0.803,0.80305,626700000.0
2008-04-22 01:30:00,0.80305,0.8031,0.803,0.8031,170800000.0
2008-04-22 01:35:00,0.8031,0.8032,0.8026,0.8026,992500000.0
2008-04-22 01:40:00,0.8026,0.8028,0.8026,0.8028,1140200000.0
2008-04-22 01:45:00,0.8028,0.803,0.8028,0.8029,1397899999.0
2008-04-22 01:50:00,0.8029,0.8029,0.8026,0.8026,1054700000.0
2008-04-22 01:55:00,0.8026,0.8026,0.80255,0.8026,95100000.0
2008-04-22 02:00:00,0.8026,0.80265,0.80255,0.8026,1573099974.0
2008-04-22 02:05:00,0.8026,0.8026,0.8026,0.8026,1410299941.0
2008-04-22 02:10:00,0.8026,0.8028,0.8025,0.8026,2125100015.0
2008-04-22 02:15:00,0.8026,0.8029,0.8026,0.8027,2824599992.0
2008-04-22 02:20:00,0.8027,0.8027,0.8023,0.8023,3968200020.0
2008-04-22 02:25:00,0.8023,0.8024,0.8023,0.8023,4776999971.0
2008-04-22 02:30:00,0.8023,0.80245,0.8023,0.8024,1822400018.0
2008-04-22 02:35:00,0.8024,0.8025,0.8023,0.8025,2678900005.0
2008-04-22 02:40:00,0.8025,0.8026,0.80235,0.80235,594600002.0
2008-04-22 02:45:00,0.80235,0.8024,0.8023,0.80235,93600000.0
2008-04-22 02:50:00,0.80235,0.8024,0.802,0.802,260100000.0
2008-04-22 02:55:00,0.802,0.8024,0.802,0.8024,187000000.0
2008-04-22 03:00:00,0.8024,0.8024,0.8023,0.8023,211800000.0
2008-04-22 03:05:00,0.80235,0.80235,0.8021,0.8021,189700000.0
2008-04-22 03:10:00,0.8021,0.80255,0.8021,0.80225,1494000002.0
2008-04-22 03:15:00,0.80225,0.8026,0.8021,0.80255,722900000.0
2008-04-22 03:20:00,0.80255,0.8026,0.8024,0.8025,136000000.0
2008-04-22 03:25:00,0.8025,0.8028,0.8025,0.8027,144500000.0
2008-04-22 03:30:00,0.8027,0.8029,0.80235,0.8024,266100000.0
2008-04-22 03:35:00,0.8024,0.8026,0.8024,0.8025,1097700000.0
2008-04-22 03:40:00,0.8025,0.8027,0.8022,0.8027,1933499998.0
2008-04-22 03:45:00,0.8027,0.8029,0.8026,0.8028,146100000.0
2008-04-22 03:50:00,0.8028,0.8033,0.80265,0.803,417000000.0
2008-04-22 03:55:00,0.803,0.8033,0.803,0.8033,787900000.0
2008-04-22 04:00:00,0.8033,0.8035,0.8032,0.8034,488200000.0
2008-04-22 04:05:00,0.8035,0.80435,0.80345,0.8042,828100007.0
2008-04-22 04:10:00,0.8042,0.8042,0.804,0.804,555000000.0
2008-04-22 04:15:00,0.804,0.804,0.8036,0.8037,292300001.0
2008-04-22 04:20:00,0.8037,0.80425,0.80365,0.80405,338300000.0
2008-04-22 04:25:00,0.80405,0.8042,0.8037,0.80375,545800000.0
2008-04-22 04:30:00,0.80375,0.8041,0.80365,0.8039,588800002.0
2008-04-22 04:35:00,0.8039,0.8041,0.8036,0.8038,4733299956.0
2008-04-22 04:40:00,0.8037,0.804,0.8037,0.8038,3750499983.0
2008-04-22 04:45:00,0.8038,0.8039,0.8037,0.8037,4933800026.0
2008-04-22 04:50:00,0.8037,0.80385,0.80345,0.8037,2635500014.0
2008-04-22 04:55:00,0.8037,0.8038,0.8035,0.8035,3712800016.0
2008-04-22 05:00:00,0.8035,0.8037,0.8034,0.8034,5605000008.0
2008-04-22 05:05:00,0.8034,0.8036,0.8034,0.80345,2968200057.0
2008-04-22 05:10:00,0.8034,0.8035,0.80305,0.80325,1929399993.0
2008-04-22 05:15:00,0.80325,0.80325,0.80305,0.8031,2033599990.0
2008-04-22 05:20:00,0.8031,0.8032,0.8031,0.8031,2079799973.0
2008-04-22 05:25:00,0.8031,0.8031,0.80295,0.80295,410100000.0
2008-04-22 05:30:00,0.80295,0.8031,0.80295,0.803,1180100003.0
2008-04-22 05:35:00,0.803,0.8031,0.80295,0.803,1637299995.0
2008-04-22 05:40:00,0.803,0.80315,0.803,0.803,1398900005.0
2008-04-22 05:45:00,0.803,0.8032,0.803,0.803,3987099992.0
2008-04-22 05:50:00,0.803,0.803,0.803,0.803,2376200001.0
2008-04-22 05:55:00,0.803,0.8032,0.803,0.80305,2018399989.0
2008-04-22 06:00:00,0.80305,0.80305,0.8026,0.8026,3886899976.0
2008-04-22 06:05:00,0.8026,0.8026,0.80215,0.8023,3948300006.0
2008-04-22 06:10:00,0.8023,0.8025,0.80225,0.8025,3382000018.0
2008-04-22 06:15:00,0.8025,0.8029,0.8024,0.8026,4780200006.0
2008-04-22 06:20:00,0.8026,0.80285,0.8025,0.80265,3643100005.0
2008-04-22 06:25:00,0.80265,0.80295,0.8025,0.80285,3718699991.0
2008-04-22 06:30:00,0.80285,0.803,0.80275,0.8028,2700300007.0
2008-04-22 06:35:00,0.8028,0.8028,0.8027,0.8027,759400001.0
2008-04-22 06:40:00,0.8027,0.8028,0.80265,0.8028,1014600010.0
2008-04-22 06:45:00,0.8028,0.80305,0.8028,0.8029,1165399995.0
2008-04-22 06:50:00,0.8029,0.80295,0.80265,0.8028,2329899991.0
2008-04-22 06:55:00,0.8028,0.8028,0.8026,0.8028,3485799971.0
2008-04-22 07:00:00,0.8028,0.8029,0.8028,0.8029,1556800010.0
2008-04-22 07:05:00,0.8029,0.80305,0.8028,0.8029,1153800000.0
2008-04-22 07:10:00,0.8029,0.803,0.8028,0.803,3067300000.0
2008-04-22 07:15:00,0.803,0.8031,0.8028,0.8029,2825299996.0
2008-04-22 07:20:00,0.8029,0.8029,0.80255,0.8027,3486900030.0
2008-04-22 07:25:00,0.8027,0.8028,0.8011,0.8019,7446499992.0
2008-04-22 07:30:00,0.802,0.802,0.8013,0.8015,6588899965.0
2008-04-22 07:35:00,0.8015,0.802,0.80145,0.8018,8371500073.0
2008-04-22 07:40:00,0.8017,0.8019,0.8013,0.8014,8175600199.0
2008-04-22 07:45:00,0.8014,0.8018,0.8013,0.8015,6710899976.0
2008-04-22 07:50:00,0.8015,0.8015,0.801,0.8013,7430799972.0
2008-04-22 07:55:00,0.8014,0.8016,0.8012,0.8016,8782399953.0
2008-04-22 08:00:00,0.80165,0.802,0.80145,0.8015,4307099977.0
2008-04-22 08:05:00,0.8015,0.80155,0.8012,0.8014,3096899997.0
2008-04-22 08:10:00,0.80135,0.8017,0.80115,0.8016,6383399954.0
2008-04-22 08:15:00,0.8016,0.80215,0.8015,0.802,4205800011.0
2008-04-22 08:20:00,0.802,0.80225,0.802,0.8022,2580600010.0
2008-04-22 08:25:00,0.8022,0.80225,0.8021,0.8021,4811000004.0
2008-04-22 08:30:00,0.8021,0.8023,0.8018,0.8023,4042099998.0
2008-04-22 08:35:00,0.8023,0.8025,0.80225,0.8025,756200000.0
2008-04-22 08:40:00,0.8025,0.8033,0.8025,0.803,1275800001.0
2008-04-22 08:45:00,0.803,0.8032,0.8028,0.803,834300000.0
2008-04-22 08:50:00,0.803,0.803,0.802,0.8022,1574399999.0
2008-04-22 08:55:00,0.8022,0.8023,0.8016,0.8021,1064300000.0
2008-04-22 09:00:00,0.8021,0.8023,0.80195,0.8021,934100000.0
2008-04-22 09:05:00,0.8021,0.80235,0.8017,0.8019,957100000.0
2008-04-22 09:10:00,0.8019,0.8027,0.80185,0.8026,433200000.0
2008-04-22 09:15:00,0.8026,0.80325,0.8025,0.80315,616400000.0
2008-04-22 09:20:00,0.80315,0.80315,0.8026,0.8027,640400000.0
2008-04-22 09:25:00,0.8027,0.80285,0.80255,0.8026,481700000.0
2008-04-22 09:30:00,0.8026,0.8028,0.8025,0.8026,715800000.0
2008-04-22 09:35:00,0.8026,0.8027,0.8022,0.8023,389100000.0
2008-04-22 09:40:00,0.8023,0.8024,0.80205,0.8021,524100000.0
2008-04-22 09:45:00,0.8021,0.80255,0.80205,0.8025,713800000.0
2008-04-22 09:50:00,0.8025,0.80275,0.8024,0.80265,327000000.0
2008-04-22 09:55:00,0.80265,0.8034,0.80265,0.8034,311900000.0
2008-04-22 10:00:00,0.8034,0.8037,0.8034,0.8035,488300000.0
2008-04-22 10:05:00,0.8035,0.8041,0.8034,0.804,337000000.0
2008-04-22 10:10:00,0.804,0.80425,0.8036,0.80425,352400000.0
2008-04-22 10:15:00,0.80425,0.80445,0.8038,0.8041,479000000.0
2008-04-22 10:20:00,0.8041,0.80425,0.8033,0.80375,531900001.0
2008-04-22 10:25:00,0.80375,0.8042,0.8037,0.80415,478100000.0
2008-04-22 10:30:00,0.80415,0.80415,0.8035,0.80375,509999998.0
2008-04-22 10:35:00,0.80375,0.8038,0.8031,0.8033,345700000.0
2008-04-22 10:40:00,0.8033,0.8042,0.8031,0.80405,422000000.0
2008-04-22 10:45:00,0.80405,0.8047,0.804,0.8045,388500001.0
2008-04-22 10:50:00,0.8045,0.80455,0.8041,0.80415,615000000.0
2008-04-22 10:55:00,0.80415,0.80465,0.80395,0.80455,327800000.0
2008-04-22 11:00:00,0.80455,0.80465,0.8034,0.80395,435700000.0
2008-04-22 11:05:00,0.80395,0.804,0.8033,0.8034,837800000.0
2008-04-22 11:10:00,0.8034,0.8042,0.8034,0.8041,719999993.0
2008-04-22 11:15:00,0.8041,0.805,0.804,0.8047,1323900001.0
2008-04-22 11:20:00,0.8047,0.805,0.8042,0.80435,720999999.0
2008-04-22 11:25:00,0.80435,0.8049,0.80385,0.8047,702900002.0
2008-04-22 11:30:00,0.80465,0.8047,0.80415,0.80425,360500000.0
2008-04-22 11:35:00,0.80425,0.8046,0.8042,0.8044,421000000.0
2008-04-22 11:40:00,0.8044,0.8044,0.8041,0.8042,651800000.0
2008-04-22 11:45:00,0.8042,0.8042,0.8038,0.804,825900000.0
2008-04-22 11:50:00,0.804,0.804,0.80375,0.80385,572300000.0
2008-04-22 11:55:00,0.8038,0.80385,0.8037,0.8037,285400000.0
2008-04-22 12:00:00,0.8037,0.8037,0.80275,0.8028,708500000.0
2008-04-22 12:05:00,0.8028,0.8028,0.8022,0.8024,602700000.0
2008-04-22 12:10:00,0.8024,0.80265,0.80215,0.80265,609900000.0
2008-04-22 12:15:00,0.80265,0.80275,0.80225,0.8023,1583799994.0
2008-04-22 12:20:00,0.8023,0.8025,0.8019,0.8024,498900000.0
2008-04-22 12:25:00,0.8024,0.8024,0.802,0.80205,236100000.0
2008-04-22 12:30:00,0.80205,0.8021,0.80165,0.8021,412500000.0
2008-04-22 12:35:00,0.8021,0.8024,0.802,0.8021,219900000.0
2008-04-22 12:40:00,0.8021,0.80235,0.80205,0.8023,223000000.0
2008-04-22 12:45:00,0.8023,0.8025,0.8023,0.80235,248600000.0
2008-04-22 12:50:00,0.80235,0.8024,0.8016,0.8021,368700000.0
2008-04-22 12:55:00,0.8021,0.8022,0.80165,0.8018,292400000.0
2008-04-22 13:00:00,0.80185,0.8019,0.8014,0.8014,368600000.0
2008-04-22 13:05:00,0.8014,0.80185,0.8012,0.8018,354300000.0
2008-04-22 13:10:00,0.8018,0.802,0.8016,0.8018,436800000.0
2008-04-22 13:15:00,0.8018,0.8018,0.8013,0.8015,330700000.0
2008-04-22 13:20:00,0.8015,0.8017,0.8012,0.8017,335999999.0
2008-04-22 13:25:00,0.8017,0.8017,0.8011,0.8013,553899994.0
2008-04-22 13:30:00,0.80135,0.80135,0.8003,0.80045,912199998.0
2008-04-22 13:35:00,0.80045,0.80045,0.7997,0.8,519999999.0
2008-04-22 13:40:00,0.8,0.8006,0.8,0.8006,577400000.0
2008-04-22 13:45:00,0.8006,0.80095,0.80045,0.80095,277700000.0
2008-04-22 13:50:00,0.80095,0.8011,0.8007,0.8007,303000000.0
2008-04-22 13:55:00,0.8007,0.8007,0.80025,0.8006,418900000.0
2008-04-22 14:00:00,0.8006,0.8006,0.8,0.8002,224400000.0
2008-04-22 14:05:00,0.8002,0.8004,0.8,0.8001,441599997.0
2008-04-22 14:10:00,0.8001,0.8002,0.7999,0.7999,362700000.0
2008-04-22 14:15:00,0.7999,0.7999,0.798,0.7983,519500000.0
2008-04-22 14:20:00,0.7983,0.799,0.7983,0.7989,728700001.0
2008-04-22 14:25:00,0.79885,0.7996,0.79875,0.7995,1591499992.0
2008-04-22 14:30:00,0.7995,0.7995,0.7991,0.7992,400300000.0
2008-04-22 14:35:00,0.7992,0.7994,0.7991,0.7993,348600000.0
2008-04-22 14:40:00,0.7993,0.7994,0.7989,0.7989,449900000.0
2008-04-22 14:45:00,0.7989,0.7991,0.7988,0.7991,310700000.0
2008-04-22 14:50:00,0.7991,0.7994,0.799,0.7992,487700000.0
2008-04-22 14:55:00,0.7992,0.7995,0.79915,0.79945,352000000.0
2008-04-22 15:00:00,0.79945,0.79975,0.79935,0.79975,428200000.0
2008-04-22 15:05:00,0.79975,0.7999,0.7997,0.79975,412800000.0
2008-04-22 15:10:00,0.7997,0.79975,0.79915,0.79935,425800000.0
2008-04-22 15:15:00,0.79935,0.7996,0.79915,0.79945,425700000.0
2008-04-22 15:20:00,0.79945,0.7995,0.7989,0.799,407200000.0
2008-04-22 15:25:00,0.799,0.799,0.7986,0.7988,521700000.0
2008-04-22 15:30:00,0.7988,0.7988,0.79845,0.7987,519400000.0
2008-04-22 15:35:00,0.7987,0.79895,0.7986,0.79885,496000000.0
2008-04-22 15:40:00,0.7988,0.7991,0.7988,0.7991,355100001.0
2008-04-22 15:45:00,0.7991,0.8002,0.79905,0.79995,631999999.0
2008-04-22 15:50:00,0.79995,0.80005,0.7996,0.7996,358700000.0
2008-04-22 15:55:00,0.7996,0.8003,0.7995,0.8001,596999998.0
2008-04-22 16:00:00,0.8001,0.80015,0.7998,0.8,624099996.0
2008-04-22 16:05:00,0.8,0.80075,0.79995,0.8007,487900000.0
2008-04-22 16:10:00,0.8007,0.8009,0.80055,0.8008,603300000.0
2008-04-22 16:15:00,0.8008,0.8015,0.8007,0.8009,411300000.0
2008-04-22 16:20:00,0.8009,0.8014,0.8008,0.8014,456900000.0
2008-04-22 16:25:00,0.8014,0.80255,0.8014,0.80235,841199998.0
2008-04-22 16:30:00,0.80235,0.80285,0.8022,0.8027,453400000.0
2008-04-22 16:35:00,0.8027,0.8028,0.80235,0.80235,405300000.0
2008-04-22 16:40:00,0.80235,0.8024,0.8015,0.8015,376700000.0
2008-04-22 16:45:00,0.8015,0.8023,0.8013,0.8016,1145300003.0
2008-04-22 16:50:00,0.8016,0.8018,0.8006,0.80085,893800000.0
2008-04-22 16:55:00,0.80085,0.8012,0.8005,0.8011,2048999984.0
2008-04-22 17:00:00,0.8011,0.80115,0.80055,0.8006,1298299997.0
2008-04-22 17:05:00,0.8006,0.8008,0.8005,0.80075,1037799982.0
2008-04-22 17:10:00,0.80075,0.8009,0.8005,0.8006,354200000.0
2008-04-22 17:15:00,0.8006,0.8009,0.8004,0.8007,437100000.0
2008-04-22 17:20:00,0.8007,0.8014,0.8007,0.8013,537600000.0
2008-04-22 17:25:00,0.8013,0.80145,0.80095,0.8014,579600000.0
2008-04-22 17:30:00,0.8014,0.80185,0.80085,0.8012,497800000.0
2008-04-22 17:35:00,0.8012,0.8013,0.80095,0.801,412800000.0
2008-04-22 17:40:00,0.801,0.801,0.8003,0.8005,503600000.0
2008-04-22 17:45:00,0.8005,0.80075,0.80025,0.80075,967700000.0
2008-04-22 17:50:00,0.80075,0.80085,0.8005,0.8008,844099988.0
2008-04-22 17:55:00,0.8008,0.8013,0.8006,0.80075,420100000.0
2008-04-22 18:00:00,0.80075,0.80115,0.8005,0.8006,391300000.0
2008-04-22 18:05:00,0.8006,0.801,0.8005,0.80085,322000000.0
2008-04-22 18:10:00,0.80085,0.80115,0.8006,0.8008,283000000.0
2008-04-22 18:15:00,0.8008,0.80085,0.8006,0.8008,279700000.0
2008-04-22 18:20:00,0.8008,0.80105,0.8007,0.8008,246900000.0
2008-04-22 18:25:00,0.8008,0.8011,0.8008,0.8011,277800000.0
2008-04-22 18:30:00,0.8011,0.80125,0.80095,0.80115,344300000.0
2008-04-22 18:35:00,0.8011,0.80195,0.801,0.80175,302300000.0
2008-04-22 18:40:00,0.80175,0.8018,0.801,0.80135,371000000.0
2008-04-22 18:45:00,0.80135,0.80145,0.80115,0.8012,275400000.0
2008-04-22 18:50:00,0.8012,0.8012,0.801,0.8012,339100000.0
2008-04-22 18:55:00,0.8012,0.8015,0.8011,0.8011,617700000.0
2008-04-22 19:00:00,0.8011,0.80125,0.8008,0.8011,528800000.0
2008-04-22 19:05:00,0.8011,0.80115,0.8009,0.8011,491200000.0
2008-04-22 19:10:00,0.8011,0.8012,0.80105,0.8011,166400000.0
2008-04-22 19:15:00,0.8011,0.80115,0.8009,0.80105,234800000.0
2008-04-22 19:20:00,0.80105,0.80115,0.8006,0.80065,593900000.0
2008-04-22 19:25:00,0.80065,0.8008,0.8006,0.8007,475200000.0
2008-04-22 19:30:00,0.8007,0.8008,0.8006,0.80075,366500000.0
2008-04-22 19:35:00,0.80075,0.8008,0.80065,0.8008,350600000.0
2008-04-22 19:40:00,0.8008,0.801,0.8008,0.8009,232100000.0
2008-04-22 19:45:00,0.8009,0.8011,0.8007,0.8011,199400000.0
2008-04-22 19:50:00,0.8011,0.8011,0.8008,0.801,354499999.0
2008-04-22 19:55:00,0.801,0.801,0.8009,0.8009,118400000.0
2008-04-22 20:00:00,0.8009,0.80135,0.8009,0.80125,211300000.0
2008-04-22 20:05:00,0.80125,0.80155,0.8012,0.8012,219600000.0
2008-04-22 20:10:00,0.8012,0.80125,0.80085,0.8009,313400000.0
2008-04-22 20:15:00,0.8009,0.801,0.8008,0.801,177800000.0
2008-04-22 20:20:00,0.801,0.80105,0.8006,0.8007,421800001.0
2008-04-22 20:25:00,0.8007,0.8011,0.8007,0.80075,266400000.0
2008-04-22 20:30:00,0.80075,0.80115,0.80075,0.80105,197100000.0
2008-04-22 20:35:00,0.80105,0.80135,0.8009,0.8012,351200000.0
2008-04-22 20:40:00,0.8012,0.8014,0.80105,0.8014,244500000.0
2008-04-22 20:45:00,0.8014,0.8018,0.8012,0.80165,340600000.0
2008-04-22 20:50:00,0.80165,0.8017,0.8013,0.80145,345900000.0
2008-04-22 20:55:00,0.80145,0.80185,0.8014,0.8018,391100000.0
2008-04-22 21:00:00,0.8018,0.8018,0.8016,0.8018,711000000.0
2008-04-22 21:05:00,0.8018,0.8018,0.8017,0.8017,621000000.0
2008-04-22 21:10:00,0.8017,0.8022,0.8017,0.8022,3121300000.0
2008-04-22 21:15:00,0.8022,0.8024,0.8021,0.80215,2826600000.0
2008-04-22 21:20:00,0.80215,0.80215,0.8019,0.8019,3747000000.0
2008-04-22 21:25:00,0.8018,0.8018,0.8017,0.8017,902400000.0
2008-04-22 21:30:00,0.8017,0.8018,0.8017,0.80175,2106400000.0
2008-04-22 21:35:00,0.80175,0.8018,0.8016,0.8017,1604100000.0
2008-04-22 21:40:00,0.80165,0.8017,0.8008,0.80085,3588700002.0
2008-04-22 21:45:00,0.80085,0.80085,0.8005,0.8006,3013600000.0
2008-04-22 21:50:00,0.8006,0.8008,0.8006,0.8008,1375500000.0
2008-04-22 21:55:00,0.8008,0.80105,0.8008,0.801,2915600002.0
2008-04-22 22:00:00,0.801,0.8011,0.80095,0.80095,1844300000.0
2008-04-22 22:05:00,0.80095,0.801,0.8007,0.8007,2022100000.0
2008-04-22 22:10:00,0.8007,0.80085,0.80065,0.8007,1941500000.0
2008-04-22 22:15:00,0.8007,0.801,0.8006,0.80085,1405300000.0
2008-04-22 22:20:00,0.80085,0.8009,0.8008,0.8008,5678400000.0
2008-04-22 22:25:00,0.8008,0.801,0.8008,0.8009,3889700000.0
2008-04-22 22:30:00,0.8009,0.80105,0.8008,0.8009,1736000000.0
2008-04-22 22:35:00,0.8009,0.8011,0.8009,0.80105,989200000.0
2008-04-22 22:40:00,0.80105,0.8011,0.801,0.80105,6745800000.0
2008-04-22 22:45:00,0.80105,0.8013,0.80105,0.8013,6086200000.0
2008-04-22 22:50:00,0.8013,0.8016,0.8012,0.8015,8978000000.0
2008-04-22 22:55:00,0.8016,0.8017,0.80145,0.80145,5753700000.0
2008-04-22 23:00:00,0.8015,0.8019,0.8014,0.80145,2389500000.0
2008-04-22 23:05:00,0.80145,0.80195,0.80145,0.8019,1300800000.0
2008-04-22 23:10:00,0.8019,0.8019,0.8015,0.80155,4305500003.0
2008-04-22 23:15:00,0.8015,0.8015,0.8013,0.8014,1146300000.0
2008-04-22 23:20:00,0.8013,0.8014,0.8012,0.8013,1528400000.0
2008-04-22 23:25:00,0.8014,0.8015,0.8012,0.8015,1146300000.0
2008-04-22 23:30:00,0.8015,0.80165,0.8012,0.8012,7197700000.0
2008-04-22 23:35:00,0.8013,0.8015,0.801,0.8013,8519500000.0
2008-04-22 23:40:00,0.8014,0.8017,0.8013,0.8014,8519500000.0
2008-04-22 23:45:00,0.8015,0.8019,0.8014,0.8016,4099900000.0
2008-04-22 23:50:00,0.8017,0.8017,0.8013,0.8015,3838200000.0
2008-04-22 23:55:00,0.8014,0.8016,0.80115,0.8012,6307200000.0
2008-04-23 00:00:00,0.8012,0.8013,0.801,0.801,8106000000.0
2008-04-23 00:05:00,0.8009,0.8009,0.8008,0.8009,7662800000.0
2008-04-23 00:10:00,0.8009,0.8011,0.8009,0.8009,5649300000.0
2008-04-23 00:15:00,0.8009,0.8009,0.8007,0.8008,5345699999.0
2008-04-23 00:20:00,0.8007,0.8008,0.8007,0.8008,4361300000.0
2008-04-23 00:25:00,0.8008,0.801,0.8008,0.8008,3197900000.0
2008-04-23 00:30:00,0.8009,0.8009,0.8008,0.8009,1621600000.0
2008-04-23 00:35:00,0.8008,0.8009,0.8008,0.8008,4555700000.0
2008-04-23 00:40:00,0.8009,0.8009,0.8008,0.8008,4993200000.0
2008-04-23 00:45:00,0.8009,0.8009,0.8008,0.8009,2496600000.0
2008-04-23 00:50:00,0.8008,0.801,0.8007,0.8008,4993200000.0
2008-04-23 00:55:00,0.8009,0.8009,0.8007,0.8008,6241500000.0
2008-04-23 01:00:00,0.8008,0.80085,0.8003,0.80085,3143999997.0
2008-04-23 01:05:00,0.801,0.801,0.8006,0.80065,2618400003.0
2008-04-23 01:10:00,0.8009,0.80105,0.8007,0.80105,5337700008.0
2008-04-23 01:15:00,0.80105,0.80105,0.80075,0.8008,2476500000.0
2008-04-23 01:20:00,0.8008,0.80095,0.8008,0.80095,2849100000.0
2008-04-23 01:25:00,0.8011,0.8011,0.801,0.8011,5540200000.0
2008-04-23 01:30:00,0.8011,0.8011,0.801,0.801,3951000000.0
2008-04-23 01:35:00,0.801,0.801,0.801,0.801,323100000.0
2008-04-23 01:40:00,0.801,0.801,0.8008,0.8008,993600000.0
2008-04-23 01:45:00,0.8008,0.801,0.80035,0.80035,4313500000.0
2008-04-23 01:50:00,0.80035,0.80065,0.8003,0.8004,2919600002.0
2008-04-23 01:55:00,0.8004,0.80055,0.8001,0.80015,2828899997.0
2008-04-23 02:00:00,0.80015,0.8002,0.80005,0.8002,4866800000.0
2008-04-23 02:05:00,0.8003,0.8003,0.8001,0.8002,7182600000.0
2008-04-23 02:10:00,0.8003,0.8005,0.8002,0.8004,6259000002.0
2008-04-23 02:15:00,0.8005,0.8006,0.8003,0.8005,2022400008.0
2008-04-23 02:20:00,0.80045,0.8005,0.8001,0.8001,1459900000.0
2008-04-23 02:25:00,0.8,0.80045,0.7999,0.8003,4859499994.0
2008-04-23 02:30:00,0.8002,0.8004,0.8002,0.8004,5291900000.0
2008-04-23 02:35:00,0.8005,0.8006,0.8003,0.8005,8712899997.0
2008-04-23 02:40:00,0.8006,0.8006,0.8004,0.8004,4076999998.0
2008-04-23 02:45:00,0.80035,0.8006,0.8001,0.8002,6766899999.0
2008-04-23 02:50:00,0.8001,0.8002,0.7999,0.8,5910500000.0
2008-04-23 02:55:00,0.8,0.80025,0.8,0.80015,1494400000.0
2008-04-23 03:00:00,0.80015,0.8004,0.8001,0.8003,2345800000.0
2008-04-23 03:05:00,0.8004,0.8004,0.8,0.80005,4935600000.0
2008-04-23 03:10:00,0.80005,0.8001,0.8,0.8,2764300000.0
2008-04-23 03:15:00,0.8,0.8003,0.7999,0.80005,3552900001.0
2008-04-23 03:20:00,0.80005,0.8003,0.8,0.8001,4906000001.0
2008-04-23 03:25:00,0.8,0.8001,0.8,0.8001,606400000.0
2008-04-23 03:30:00,0.8,0.8002,0.8,0.8001,606400000.0
2008-04-23 03:35:00,0.8,0.8002,0.8,0.8,1411800000.0
2008-04-23 03:40:00,0.8001,0.8002,0.80005,0.8002,4529499993.0
2008-04-23 03:45:00,0.8002,0.8002,0.8,0.80005,956599993.0
2008-04-23 03:50:00,0.80005,0.8002,0.80005,0.80005,4226699854.0
2008-04-23 03:55:00,0.80005,0.80015,0.8,0.8,2407600000.0
2008-04-23 04:00:00,0.8001,0.80015,0.8,0.80015,5246700003.0
2008-04-23 04:05:00,0.80015,0.8002,0.8,0.8001,4373000065.0
2008-04-23 04:10:00,0.8,0.8001,0.8,0.8001,3388000000.0
2008-04-23 04:15:00,0.8002,0.8002,0.8,0.8001,3220000000.0
2008-04-23 04:20:00,0.8001,0.8002,0.8001,0.8002,3945500001.0
2008-04-23 04:25:00,0.8002,0.8003,0.8001,0.8002,6560099775.0
2008-04-23 04:30:00,0.8002,0.8004,0.8002,0.8003,6303399926.0
2008-04-23 04:35:00,0.8004,0.8007,0.8003,0.8005,5443600008.0
2008-04-23 04:40:00,0.8005,0.80075,0.8005,0.8005,4992100000.0
2008-04-23 04:45:00,0.8005,0.8006,0.8004,0.8005,4901400000.0
2008-04-23 04:50:00,0.8005,0.8006,0.8004,0.8005,8052400001.0
2008-04-23 04:55:00,0.8005,0.80055,0.8003,0.8004,2004799999.0
2008-04-23 05:00:00,0.8003,0.8006,0.8003,0.8006,2259199996.0
2008-04-23 05:05:00,0.8006,0.80065,0.80055,0.80065,1098300000.0
2008-04-23 05:10:00,0.80065,0.8009,0.8006,0.8009,5065600000.0
2008-04-23 05:15:00,0.8009,0.8013,0.8008,0.8012,1328900000.0
2008-04-23 05:20:00,0.8012,0.8013,0.80105,0.8012,908000000.0
2008-04-23 05:25:00,0.8012,0.8017,0.80115,0.80165,1046100000.0
2008-04-23 05:30:00,0.80165,0.80165,0.80125,0.8014,2216300000.0
2008-04-23 05:35:00,0.8014,0.8017,0.8014,0.8016,1489800000.0
2008-04-23 05:40:00,0.8016,0.8016,0.8014,0.8014,1112499999.0
2008-04-23 05:45:00,0.8014,0.80145,0.8012,0.80145,2925500000.0
2008-04-23 05:50:00,0.80145,0.8017,0.8014,0.8016,1309000001.0
2008-04-23 05:55:00,0.8016,0.80165,0.8015,0.8016,1502900000.0
2008-04-23 06:00:00,0.8016,0.8016,0.8015,0.80155,1854200000.0
2008-04-23 06:05:00,0.80155,0.8017,0.8014,0.8017,1029500000.0
2008-04-23 06:10:00,0.8017,0.80175,0.8015,0.8016,1151100000.0
2008-04-23 06:15:00,0.8016,0.8018,0.80145,0.8017,683900000.0
2008-04-23 06:20:00,0.8017,0.80185,0.80155,0.8018,1218100000.0
2008-04-23 06:25:00,0.8018,0.802,0.8018,0.80185,2182300002.0
2008-04-23 06:30:00,0.80185,0.802,0.8018,0.8019,1930400000.0
2008-04-23 06:35:00,0.8019,0.802,0.80165,0.8017,2029600000.0
2008-04-23 06:40:00,0.8017,0.8018,0.8015,0.8015,1108300000.0
2008-04-23 06:45:00,0.8015,0.8015,0.8013,0.8014,1079999999.0
2008-04-23 06:50:00,0.8014,0.8016,0.8014,0.8015,837400003.0
2008-04-23 06:55:00,0.8015,0.8015,0.8012,0.8012,2569699999.0
2008-04-23 07:00:00,0.8012,0.8015,0.8011,0.8014,1186500000.0
2008-04-23 07:05:00,0.8014,0.8016,0.8014,0.8015,1016700000.0
2008-04-23 07:10:00,0.8015,0.8016,0.80125,0.8014,868300000.0
2008-04-23 07:15:00,0.8014,0.8014,0.8011,0.8011,825100000.0
2008-04-23 07:20:00,0.8011,0.8012,0.8006,0.8007,2869000000.0
2008-04-23 07:25:00,0.8007,0.80085,0.80055,0.8007,3693200005.0
2008-04-23 07:30:00,0.8007,0.80105,0.8007,0.801,936400000.0
2008-04-23 07:35:00,0.801,0.8013,0.80095,0.801,1548500000.0
2008-04-23 07:40:00,0.801,0.8011,0.8009,0.801,743600000.0
2008-04-23 07:45:00,0.801,0.801,0.8008,0.801,2514300000.0
2008-04-23 07:50:00,0.801,0.80115,0.8009,0.801,562400000.0
2008-04-23 07:55:00,0.801,0.8011,0.8008,0.8009,855800000.0
2008-04-23 08:00:00,0.8009,0.80125,0.80085,0.80115,926500000.0
2008-04-23 08:05:00,0.80115,0.8018,0.8011,0.80165,661300000.0
2008-04-23 08:10:00,0.80165,0.8017,0.80125,0.80145,770300000.0
2008-04-23 08:15:00,0.80145,0.802,0.80125,0.80185,1198800000.0
2008-04-23 08:20:00,0.80185,0.8022,0.8017,0.8022,2675500011.0
2008-04-23 08:25:00,0.8022,0.8029,0.80215,0.80285,3504400032.0
2008-04-23 08:30:00,0.80285,0.8032,0.80245,0.803,682100000.0
2008-04-23 08:35:00,0.803,0.8031,0.8026,0.80265,675900000.0
2008-04-23 08:40:00,0.80265,0.8028,0.8022,0.8023,916500000.0
2008-04-23 08:45:00,0.8023,0.8025,0.80185,0.80245,912300000.0
2008-04-23 08:50:00,0.8025,0.8025,0.80165,0.802,2014100000.0
2008-04-23 08:55:00,0.802,0.8023,0.80175,0.80175,647300000.0
2008-04-23 09:00:00,0.80175,0.80235,0.80175,0.80235,805000000.0
2008-04-23 09:05:00,0.80235,0.80245,0.8018,0.80205,1160900000.0
2008-04-23 09:10:00,0.80205,0.80225,0.8018,0.80205,3367799998.0
2008-04-23 09:15:00,0.80205,0.80235,0.8017,0.802,1129800000.0
2008-04-23 09:20:00,0.802,0.8024,0.8018,0.80185,1435100001.0
2008-04-23 09:25:00,0.80185,0.8025,0.8018,0.8025,1635700000.0
2008-04-23 09:30:00,0.8025,0.8031,0.80235,0.80295,1235500000.0
2008-04-23 09:35:00,0.80295,0.8031,0.8027,0.80275,4319199995.0
2008-04-23 09:40:00,0.80275,0.8033,0.80275,0.8031,1418800000.0
2008-04-23 09:45:00,0.8031,0.8031,0.8025,0.8025,2452000000.0
2008-04-23 09:50:00,0.8025,0.8031,0.8025,0.80295,4590499993.0
2008-04-23 09:55:00,0.80295,0.8032,0.8029,0.80295,4815100040.0
2008-04-23 10:00:00,0.80295,0.80315,0.80285,0.80315,2810900002.0
2008-04-23 10:05:00,0.80315,0.8036,0.8031,0.8034,1763400000.0
2008-04-23 10:10:00,0.8034,0.8036,0.8025,0.8025,2004100000.0
2008-04-23 10:15:00,0.8025,0.8026,0.8023,0.8026,1361700002.0
2008-04-23 10:20:00,0.8026,0.8026,0.8023,0.80245,1897000000.0
2008-04-23 10:25:00,0.80245,0.8027,0.80225,0.8024,3299500000.0
2008-04-23 10:30:00,0.8024,0.8025,0.7994,0.79995,1879200000.0
2008-04-23 10:35:00,0.79995,0.8012,0.79995,0.80105,2344950006.0
2008-04-23 10:40:00,0.8011,0.80115,0.8005,0.8007,3130100001.0
2008-04-23 10:45:00,0.8007,0.80115,0.80065,0.8009,3692500000.0
2008-04-23 10:50:00,0.8009,0.80125,0.80055,0.80115,4573800000.0
2008-04-23 10:55:00,0.80115,0.8015,0.80055,0.80065,2567099965.0
2008-04-23 11:00:00,0.80065,0.80085,0.8006,0.80065,1872100000.0
2008-04-23 11:05:00,0.80065,0.801,0.8006,0.8009,1007700000.0
2008-04-23 11:10:00,0.8009,0.8011,0.8008,0.801,1479300000.0
2008-04-23 11:15:00,0.801,0.80135,0.80095,0.80125,2936600000.0
2008-04-23 11:20:00,0.80125,0.80125,0.8009,0.8009,2898400000.0
2008-04-23 11:25:00,0.8009,0.8009,0.80055,0.80055,1201199997.0
2008-04-23 11:30:00,0.80055,0.8006,0.8003,0.80035,1842000000.0
2008-04-23 11:35:00,0.80035,0.8004,0.7997,0.8002,1594000000.0
2008-04-23 11:40:00,0.8002,0.80035,0.79985,0.8,1819800000.0
2008-04-23 11:45:00,0.8,0.8001,0.7998,0.79995,1570700000.0
2008-04-23 11:50:00,0.79995,0.8005,0.79985,0.8004,2758899983.0
2008-04-23 11:55:00,0.8004,0.8005,0.80015,0.8002,1388800000.0
2008-04-23 12:00:00,0.8002,0.8006,0.8001,0.80055,769400000.0
2008-04-23 12:05:00,0.80055,0.80075,0.80045,0.8005,1826400000.0
2008-04-23 12:10:00,0.8005,0.80155,0.8005,0.80125,2590100000.0
2008-04-23 12:15:00,0.80125,0.8022,0.80115,0.80215,2312900000.0
2008-04-23 12:20:00,0.80215,0.80215,0.8018,0.80185,1205600000.0
2008-04-23 12:25:00,0.80185,0.80205,0.8017,0.80185,1668400000.0
2008-04-23 12:30:00,0.80185,0.80185,0.8013,0.80135,1307500000.0
2008-04-23 12:35:00,0.80135,0.8015,0.80125,0.8014,1427499996.0
2008-04-23 12:40:00,0.8014,0.80185,0.80125,0.80185,1205999993.0
2008-04-23 12:45:00,0.80185,0.802,0.8015,0.8019,2763900000.0
2008-04-23 12:50:00,0.8019,0.8022,0.8017,0.80175,3965800000.0
2008-04-23 12:55:00,0.80175,0.80185,0.80145,0.8015,2638399998.0
2008-04-23 13:00:00,0.8015,0.80225,0.8015,0.8022,2738500000.0
2008-04-23 13:05:00,0.8022,0.80255,0.8022,0.80235,3362900000.0
2008-04-23 13:10:00,0.80235,0.80285,0.80225,0.8028,1278700000.0
2008-04-23 13:15:00,0.8028,0.80355,0.8028,0.80345,3184700000.0
2008-04-23 13:20:00,0.80345,0.80345,0.8031,0.80325,1571300000.0
2008-04-23 13:25:00,0.80325,0.80325,0.80305,0.80315,2491200000.0
2008-04-23 13:30:00,0.80315,0.8037,0.80305,0.80365,1487900000.0
2008-04-23 13:35:00,0.80365,0.80365,0.8034,0.8035,4838100000.0
2008-04-23 13:40:00,0.8035,0.80355,0.80305,0.8032,2450100000.0
2008-04-23 13:45:00,0.80315,0.8032,0.80285,0.80285,5454000000.0
2008-04-23 13:50:00,0.80285,0.80305,0.8025,0.80265,3940300000.0
2008-04-23 13:55:00,0.80265,0.80305,0.80225,0.803,2495400000.0
2008-04-23 14:00:00,0.803,0.8034,0.80295,0.8034,1750900000.0
2008-04-23 14:05:00,0.8035,0.80355,0.8029,0.80305,3867300000.0
2008-04-23 14:10:00,0.80305,0.8034,0.80305,0.80335,2735500000.0
2008-04-23 14:15:00,0.80335,0.8035,0.80305,0.80345,1765399998.0
2008-04-23 14:20:00,0.80345,0.80375,0.80325,0.80335,2082299999.0
2008-04-23 14:25:00,0.80335,0.8038,0.8033,0.8038,4038200000.0
2008-04-23 14:30:00,0.8038,0.80385,0.8032,0.80355,1385100000.0
2008-04-23 14:35:00,0.80355,0.80375,0.80325,0.80335,1161300000.0
2008-04-23 14:40:00,0.80335,0.8039,0.80335,0.80385,712400000.0
2008-04-23 14:45:00,0.80385,0.8041,0.80375,0.80375,1074200000.0
2008-04-23 14:50:00,0.80375,0.80405,0.80325,0.80335,2671100000.0
2008-04-23 14:55:00,0.80335,0.80355,0.80315,0.80335,2920500000.0
2008-04-23 15:00:00,0.80335,0.80335,0.80295,0.80315,1656600000.0
2008-04-23 15:05:00,0.80315,0.8032,0.8028,0.80295,1767500000.0
2008-04-23 15:10:00,0.80295,0.8031,0.80275,0.80305,1571300000.0
2008-04-23 15:15:00,0.80305,0.8034,0.803,0.80325,1188300000.0
2008-04-23 15:20:00,0.80325,0.80355,0.80295,0.80355,1293900000.0
2008-04-23 15:25:00,0.80355,0.8036,0.8031,0.8032,1597100000.0
2008-04-23 15:30:00,0.8032,0.8032,0.8023,0.8024,1776500000.0
2008-04-23 15:35:00,0.8024,0.80255,0.802,0.80245,1191400000.0
2008-04-23 15:40:00,0.80245,0.8028,0.80235,0.8027,1422600000.0
2008-04-23 15:45:00,0.8027,0.8028,0.8026,0.8026,1393900000.0
2008-04-23 15:50:00,0.8026,0.8027,0.80205,0.80215,1837300000.0
2008-04-23 15:55:00,0.80215,0.80245,0.8021,0.8023,1178700000.0
2008-04-23 16:00:00,0.8023,0.80245,0.8019,0.80245,1171600000.0
2008-04-23 16:05:00,0.80245,0.8025,0.80145,0.80165,1895600000.0
2008-04-23 16:10:00,0.80165,0.8017,0.801,0.8011,1932900000.0
2008-04-23 16:15:00,0.8011,0.8014,0.8009,0.8014,1919600006.0
2008-04-23 16:20:00,0.8014,0.8015,0.80085,0.8014,1442800002.0
2008-04-23 16:25:00,0.8014,0.8015,0.80115,0.8013,1956100005.0
2008-04-23 16:30:00,0.8013,0.8019,0.8011,0.80155,1812500006.0
2008-04-23 16:35:00,0.80155,0.8016,0.80115,0.8014,1895400000.0
2008-04-23 16:40:00,0.80135,0.8016,0.8011,0.8016,574900000.0
2008-04-23 16:45:00,0.8016,0.80185,0.80145,0.8017,906400000.0
2008-04-23 16:50:00,0.8017,0.80205,0.8016,0.80165,914700000.0
2008-04-23 16:55:00,0.80165,0.80205,0.80135,0.80175,808200000.0
2008-04-23 17:00:00,0.80175,0.8018,0.80145,0.8016,1045600000.0
2008-04-23 17:05:00,0.8016,0.80185,0.8015,0.80165,1128200000.0
2008-04-23 17:10:00,0.80165,0.80175,0.80145,0.8015,997600000.0
2008-04-23 17:15:00,0.8015,0.80205,0.80145,0.802,540600000.0
2008-04-23 17:20:00,0.802,0.80265,0.802,0.8026,974400000.0
2008-04-23 17:25:00,0.8026,0.80275,0.8024,0.80265,1327400000.0
2008-04-23 17:30:00,0.80265,0.80295,0.80255,0.80295,461600000.0
2008-04-23 17:35:00,0.80295,0.80345,0.8029,0.80295,790300000.0
2008-04-23 17:40:00,0.80295,0.80315,0.80285,0.8031,1863700000.0
2008-04-23 17:45:00,0.8031,0.80355,0.80285,0.80355,1445700000.0
2008-04-23 17:50:00,0.80355,0.80365,0.8033,0.8033,1193200000.0
2008-04-23 17:55:00,0.8033,0.80345,0.80295,0.8034,1326200000.0
2008-04-23 18:00:00,0.8034,0.80345,0.80315,0.8034,2238400000.0
2008-04-23 18:05:00,0.8034,0.80355,0.80325,0.8034,1224300000.0
2008-04-23 18:10:00,0.8034,0.8035,0.8033,0.80345,1311100000.0
2008-04-23 18:15:00,0.80345,0.80345,0.80315,0.80335,2827700000.0
2008-04-23 18:20:00,0.80335,0.80355,0.80335,0.80345,1569000000.0
2008-04-23 18:25:00,0.80345,0.8036,0.80325,0.8036,1661500000.0
2008-04-23 18:30:00,0.80355,0.80415,0.80355,0.8038,1894700000.0
2008-04-23 18:35:00,0.8038,0.8038,0.80335,0.80335,2088300000.0
2008-04-23 18:40:00,0.80335,0.80355,0.80325,0.80345,1030400000.0
2008-04-23 18:45:00,0.80345,0.8036,0.80335,0.8034,713400000.0
2008-04-23 18:50:00,0.8034,0.80345,0.8031,0.80315,2016700000.0
2008-04-23 18:55:00,0.80315,0.80315,0.8029,0.8031,920300000.0
2008-04-23 19:00:00,0.8031,0.80345,0.80295,0.803,5086200001.0
2008-04-23 19:05:00,0.803,0.80335,0.80295,0.8033,2404700000.0
2008-04-23 19:10:00,0.8033,0.80345,0.8031,0.80315,2923999999.0
2008-04-23 19:15:00,0.80315,0.8032,0.80295,0.8031,1452200000.0
2008-04-23 19:20:00,0.8031,0.8033,0.80295,0.80295,2174900000.0
2008-04-23 19:25:00,0.80295,0.80295,0.8026,0.8027,3491300001.0
2008-04-23 19:30:00,0.8027,0.80285,0.80265,0.8028,1521900000.0
2008-04-23 19:35:00,0.8028,0.8028,0.80265,0.8027,3025200000.0
2008-04-23 19:40:00,0.8027,0.80285,0.80265,0.8028,524400000.0
2008-04-23 19:45:00,0.8028,0.80285,0.8026,0.8027,2344099981.0
2008-04-23 19:50:00,0.8026,0.80265,0.8022,0.80235,6111099985.0
2008-04-23 19:55:00,0.80235,0.80235,0.802,0.8022,4965800001.0
2008-04-23 20:00:00,0.8022,0.80255,0.80215,0.80255,814900000.0
2008-04-23 20:05:00,0.80255,0.80265,0.80245,0.80255,1980200000.0
2008-04-23 20:10:00,0.80255,0.80255,0.8023,0.8024,2976500000.0
2008-04-23 20:15:00,0.8024,0.80255,0.8022,0.80225,4732900000.0
2008-04-23 20:20:00,0.80225,0.8024,0.80215,0.8024,2572899999.0
2008-04-23 20:25:00,0.8024,0.80265,0.80235,0.80255,1825600000.0
2008-04-23 20:30:00,0.80255,0.8027,0.8025,0.8026,4331100111.0
2008-04-23 20:35:00,0.80255,0.8026,0.8025,0.80255,3342700034.0
2008-04-23 20:40:00,0.80265,0.80265,0.8025,0.8025,3498900002.0
2008-04-23 20:45:00,0.8024,0.80255,0.80235,0.80255,1849900001.0
2008-04-23 20:50:00,0.80255,0.80275,0.80245,0.8026,709900000.0
2008-04-23 20:55:00,0.8026,0.8027,0.80245,0.80255,2576200000.0
2008-04-23 21:00:00,0.80255,0.8026,0.80245,0.80245,1332000000.0
2008-04-23 21:05:00,0.8024,0.8025,0.8023,0.80235,8537000004.0
2008-04-23 21:10:00,0.80235,0.8025,0.8023,0.8024,5921799999.0
2008-04-23 21:15:00,0.8024,0.80245,0.8023,0.80235,4005200000.0
2008-04-23 21:20:00,0.80235,0.8027,0.80235,0.80245,6393400000.0
2008-04-23 21:25:00,0.80245,0.8025,0.8024,0.80245,4134500000.0
2008-04-23 21:30:00,0.80245,0.80255,0.80235,0.80255,8467300000.0
2008-04-23 21:35:00,0.8026,0.8027,0.80255,0.80265,2589800000.0
2008-04-23 21:40:00,0.80265,0.8028,0.80255,0.80255,2291800000.0
2008-04-23 21:45:00,0.8027,0.8027,0.8024,0.8025,1606600000.0
2008-04-23 21:50:00,0.8025,0.8025,0.80235,0.8024,1514800000.0
2008-04-23 21:55:00,0.8024,0.80255,0.80235,0.8024,3626200000.0
2008-04-23 22:00:00,0.8024,0.80255,0.8023,0.8024,4391100000.0
2008-04-23 22:05:00,0.80235,0.80235,0.80215,0.80225,3703500000.0
2008-04-23 22:10:00,0.80225,0.8024,0.80225,0.80225,3328000000.0
2008-04-23 22:15:00,0.80225,0.8024,0.8022,0.8024,3512000000.0
2008-04-23 22:20:00,0.8024,0.8024,0.8022,0.80225,1494000000.0
2008-04-23 22:25:00,0.80225,0.8023,0.80205,0.8022,3056300000.0
2008-04-23 22:30:00,0.8022,0.8022,0.80185,0.80195,1745400000.0
2008-04-23 22:35:00,0.80195,0.8021,0.8019,0.8019,2160000000.0
2008-04-23 22:40:00,0.8019,0.8021,0.80185,0.802,6263300000.0
2008-04-23 22:45:00,0.802,0.80205,0.8018,0.8019,5173400000.0
2008-04-23 22:50:00,0.8019,0.802,0.8018,0.802,5505900000.0
2008-04-23 22:55:00,0.802,0.8022,0.802,0.8021,5794200000.0
2008-04-23 23:00:00,0.8023,0.8026,0.8022,0.8024,5794800000.0
2008-04-23 23:05:00,0.8024,0.8025,0.8022,0.8024,3766800007.0
2008-04-23 23:10:00,0.8024,0.8025,0.8023,0.80245,1799300000.0
2008-04-23 23:15:00,0.80245,0.80275,0.80245,0.8027,1832300000.0
2008-04-23 23:20:00,0.8027,0.80275,0.8027,0.8027,3201300000.0
2008-04-23 23:25:00,0.8027,0.8037,0.8026,0.8027,6436500000.0
2008-04-23 23:30:00,0.8027,0.8028,0.8026,0.8027,7849600000.0
2008-04-23 23:35:00,0.8027,0.80275,0.8026,0.8027,8014600000.0
2008-04-23 23:40:00,0.8027,0.80285,0.8026,0.8027,7868899985.0
2008-04-23 23:45:00,0.8027,0.8027,0.8025,0.80255,5923200000.0
2008-04-23 23:50:00,0.80255,0.80255,0.8024,0.8025,571200000.0
2008-04-23 23:55:00,0.8025,0.80255,0.8023,0.8024,3637399960.0
2008-04-24 00:00:00,0.80245,0.8026,0.8023,0.8026,5829799923.0
2008-04-24 00:05:00,0.8025,0.8027,0.8025,0.8027,6554900013.0
2008-04-24 00:10:00,0.8026,0.8027,0.80245,0.8026,8177900022.0
2008-04-24 00:15:00,0.8026,0.8028,0.8025,0.8026,3999600000.0
2008-04-24 00:20:00,0.8026,0.8028,0.8026,0.8027,4374100000.0
2008-04-24 00:25:00,0.8028,0.8028,0.8027,0.8027,4226800000.0
2008-04-24 00:30:00,0.8028,0.8028,0.80275,0.8028,389600000.0
2008-04-24 00:35:00,0.8028,0.8028,0.80255,0.8026,4873600000.0
2008-04-24 00:40:00,0.8026,0.8026,0.8024,0.8025,3891900000.0
2008-04-24 00:45:00,0.8025,0.8026,0.8024,0.80255,6884600000.0
2008-04-24 00:50:00,0.80255,0.8027,0.8024,0.8026,4398400000.0
2008-04-24 00:55:00,0.8025,0.8025,0.8022,0.8022,5785600000.0
2008-04-24 01:00:00,0.8022,0.8024,0.8022,0.8023,4660600000.0
2008-04-24 01:05:00,0.8023,0.8024,0.8022,0.8023,2670100000.0
2008-04-24 01:15:00,0.8023,0.8023,0.80195,0.802,4667000000.0
2008-04-24 01:20:00,0.802,0.8022,0.802,0.80205,3407500002.0
2008-04-24 01:25:00,0.8022,0.8022,0.802,0.8022,5426100000.0
2008-04-24 01:30:00,0.8022,0.8025,0.8022,0.8024,6560800000.0
2008-04-24 01:35:00,0.8024,0.8026,0.8024,0.8026,7574600000.0
2008-04-24 01:40:00,0.8026,0.8026,0.8024,0.8025,8017999999.0
2008-04-24 01:45:00,0.8025,0.8025,0.8023,0.8023,5541500000.0
2008-04-24 01:50:00,0.80235,0.8025,0.80235,0.8024,6049000000.0
2008-04-24 01:55:00,0.8024,0.8025,0.80235,0.8024,1037500000.0
2008-04-24 02:00:00,0.8024,0.8024,0.8021,0.8023,603100000.0
2008-04-24 02:05:00,0.8023,0.8024,0.80225,0.8023,654300000.0
2008-04-24 02:10:00,0.8023,0.8026,0.8023,0.8025,694500000.0
2008-04-24 02:15:00,0.8025,0.8026,0.8021,0.8021,515000000.0
2008-04-24 02:20:00,0.8021,0.8023,0.8021,0.8022,385800000.0
2008-04-24 02:25:00,0.8022,0.8022,0.80185,0.80185,606600000.0
2008-04-24 02:30:00,0.80185,0.80195,0.8017,0.8017,4372900001.0
2008-04-24 02:35:00,0.8017,0.80205,0.8017,0.802,626000000.0
2008-04-24 02:40:00,0.802,0.8022,0.8019,0.8021,2520600000.0
2008-04-24 02:45:00,0.8021,0.80215,0.802,0.802,4798900000.0
2008-04-24 02:50:00,0.802,0.8024,0.8018,0.8023,2269400000.0
2008-04-24 02:55:00,0.8023,0.8023,0.802,0.8021,788500000.0
2008-04-24 03:00:00,0.80205,0.8021,0.8018,0.802,634900000.0
2008-04-24 03:05:00,0.802,0.802,0.8011,0.8014,1418799998.0
2008-04-24 03:10:00,0.8014,0.8016,0.8014,0.8014,1990400000.0
2008-04-24 03:15:00,0.8014,0.8015,0.8014,0.8014,2533100000.0
2008-04-24 03:20:00,0.8014,0.8015,0.8014,0.8014,3094800000.0
2008-04-24 03:25:00,0.8014,0.8014,0.8014,0.8014,1247900000.0
2008-04-24 03:30:00,0.8014,0.8014,0.8012,0.80125,1671600000.0
2008-04-24 03:35:00,0.80125,0.8013,0.8007,0.80075,4501300017.0
2008-04-24 03:40:00,0.80075,0.8009,0.80055,0.8008,1270099999.0
2008-04-24 03:45:00,0.8008,0.801,0.80075,0.8008,3042800001.0
2008-04-24 03:50:00,0.8008,0.80085,0.80055,0.8006,1140599998.0
2008-04-24 03:55:00,0.80055,0.8007,0.8005,0.8006,692100000.0
2008-04-24 04:00:00,0.8006,0.8008,0.8006,0.80075,1811200000.0
2008-04-24 04:05:00,0.80075,0.8009,0.8007,0.8008,1651200000.0
2008-04-24 04:10:00,0.8008,0.801,0.8006,0.8007,1394499999.0
2008-04-24 04:15:00,0.80075,0.80075,0.8006,0.8006,703000000.0
2008-04-24 04:20:00,0.8006,0.80075,0.8006,0.80065,582800000.0
2008-04-24 04:25:00,0.80065,0.80085,0.8006,0.8008,758400000.0
2008-04-24 04:30:00,0.8008,0.801,0.8007,0.80075,1759000000.0
2008-04-24 04:35:00,0.80075,0.8008,0.8006,0.80075,842100000.0
2008-04-24 04:40:00,0.80075,0.8009,0.80065,0.8009,3397800000.0
2008-04-24 04:45:00,0.8008,0.8009,0.8007,0.80085,5121300000.0
2008-04-24 04:50:00,0.80085,0.80095,0.80085,0.80085,4127600000.0
2008-04-24 04:55:00,0.80085,0.801,0.80085,0.801,6904300000.0
2008-04-24 05:00:00,0.801,0.8012,0.801,0.80105,797900000.0
2008-04-24 05:05:00,0.80105,0.8011,0.801,0.80105,543400000.0
2008-04-24 05:10:00,0.80105,0.80105,0.80085,0.80085,2770999999.0
2008-04-24 05:15:00,0.80085,0.801,0.80085,0.801,1593500000.0
2008-04-24 05:20:00,0.801,0.801,0.8008,0.8009,1358800000.0
2008-04-24 05:25:00,0.80085,0.8009,0.80085,0.80085,1735200000.0
2008-04-24 05:30:00,0.80085,0.80085,0.80065,0.80065,734100000.0
2008-04-24 05:35:00,0.80065,0.80065,0.80045,0.80055,1790200000.0
2008-04-24 05:40:00,0.80055,0.80075,0.80055,0.8007,532100000.0
2008-04-24 05:45:00,0.8007,0.8007,0.80045,0.80055,1229000000.0
2008-04-24 05:50:00,0.80055,0.8006,0.80045,0.8005,2646200006.0
2008-04-24 05:55:00,0.8005,0.8006,0.80045,0.8005,1043900000.0
2008-04-24 06:00:00,0.8005,0.80055,0.80045,0.8005,886400000.0
2008-04-24 06:05:00,0.8005,0.8006,0.80045,0.8005,804099999.0
2008-04-24 06:10:00,0.8005,0.8007,0.80045,0.80065,1891899964.0
2008-04-24 06:15:00,0.80065,0.80095,0.8006,0.8009,539000000.0
2008-04-24 06:20:00,0.8009,0.801,0.8009,0.801,556400000.0
2008-04-24 06:25:00,0.801,0.8012,0.8009,0.80115,736000000.0
2008-04-24 06:30:00,0.80115,0.8012,0.80085,0.8009,464800000.0
2008-04-24 06:35:00,0.8009,0.8009,0.8007,0.80085,1108600001.0
2008-04-24 06:40:00,0.80085,0.80095,0.8008,0.8009,778700000.0
2008-04-24 06:45:00,0.8009,0.8009,0.8008,0.8008,748500000.0
2008-04-24 06:50:00,0.8008,0.8009,0.8008,0.8008,586400000.0
2008-04-24 06:55:00,0.8008,0.80085,0.8007,0.80075,1393700000.0
2008-04-24 07:00:00,0.80075,0.8008,0.80075,0.8008,2808200000.0
2008-04-24 07:05:00,0.8008,0.8012,0.8008,0.80095,586300000.0
2008-04-24 07:10:00,0.80095,0.801,0.8008,0.80085,2447299995.0
2008-04-24 07:15:00,0.80085,0.80105,0.80085,0.80085,5425899991.0
2008-04-24 07:20:00,0.80085,0.8011,0.80075,0.8011,1013400002.0
2008-04-24 07:25:00,0.8011,0.80135,0.8011,0.8012,900300001.0
2008-04-24 07:30:00,0.8012,0.80135,0.80115,0.80115,1959200001.0
2008-04-24 07:35:00,0.80115,0.8012,0.80105,0.8011,1171300000.0
2008-04-24 07:40:00,0.8011,0.80135,0.801,0.8013,1485400000.0
2008-04-24 07:45:00,0.8013,0.8015,0.801,0.801,1325400000.0
2008-04-24 07:50:00,0.801,0.8013,0.801,0.8013,793700000.0
2008-04-24 07:55:00,0.8013,0.80155,0.801,0.80155,6382499996.0
2008-04-24 08:00:00,0.80155,0.8019,0.8014,0.8015,1314399997.0
2008-04-24 08:05:00,0.8015,0.8019,0.8014,0.80145,873700000.0
2008-04-24 08:10:00,0.80145,0.80175,0.8012,0.8015,3138700043.0
2008-04-24 08:15:00,0.8015,0.80155,0.8013,0.8014,1008100001.0
2008-04-24 08:20:00,0.8014,0.80165,0.8013,0.8015,1117800001.0
2008-04-24 08:25:00,0.8015,0.8017,0.8013,0.8013,1773400002.0
2008-04-24 08:30:00,0.80135,0.802,0.8013,0.80185,2250000000.0
2008-04-24 08:35:00,0.80185,0.80195,0.8012,0.8013,1349300003.0
2008-04-24 08:40:00,0.8013,0.8015,0.80125,0.8014,1706100000.0
2008-04-24 08:45:00,0.8014,0.8017,0.80135,0.8014,1405300000.0
2008-04-24 08:50:00,0.8014,0.8015,0.8012,0.8013,1030700000.0
2008-04-24 08:55:00,0.8013,0.8016,0.80115,0.8014,765300002.0
2008-04-24 09:00:00,0.8014,0.8014,0.8008,0.8008,689500000.0
2008-04-24 09:05:00,0.8008,0.80145,0.8008,0.80135,1211300000.0
2008-04-24 09:10:00,0.80135,0.802,0.8012,0.8018,2202700001.0
2008-04-24 09:15:00,0.8018,0.8022,0.8017,0.8021,957800000.0
2008-04-24 09:20:00,0.8021,0.8021,0.8017,0.8018,1077199994.0
2008-04-24 09:25:00,0.8018,0.8018,0.8015,0.80175,5092100050.0
2008-04-24 09:30:00,0.80175,0.80185,0.80155,0.8018,1036500001.0
2008-04-24 09:35:00,0.8018,0.8018,0.8008,0.80095,5056100025.0
2008-04-24 09:40:00,0.80095,0.80115,0.80065,0.8008,6548000054.0
2008-04-24 09:45:00,0.8008,0.8008,0.80035,0.80045,3779800027.0
2008-04-24 09:50:00,0.80045,0.80045,0.7995,0.7998,4822499991.0
2008-04-24 09:55:00,0.7996,0.80045,0.7995,0.80015,6475300003.0
2008-04-24 10:00:00,0.80015,0.80015,0.79805,0.79825,5659599997.0
2008-04-24 10:05:00,0.79825,0.79865,0.7981,0.79825,3294499990.0
2008-04-24 10:10:00,0.79825,0.79935,0.7978,0.7985,3410099999.0
2008-04-24 10:15:00,0.7985,0.7985,0.79765,0.79775,2426000002.0
2008-04-24 10:20:00,0.79775,0.79825,0.79755,0.79795,3089800016.0
2008-04-24 10:25:00,0.79795,0.79835,0.79755,0.7981,2674799991.0
2008-04-24 10:30:00,0.7981,0.79865,0.7959,0.79725,6367400045.0
2008-04-24 10:35:00,0.79725,0.7979,0.79715,0.7976,2730500017.0
2008-04-24 10:40:00,0.7976,0.79785,0.7973,0.7974,5392300086.0
2008-04-24 10:45:00,0.7974,0.7974,0.79665,0.7969,2558600015.0
2008-04-24 10:50:00,0.7969,0.79715,0.7966,0.79665,3810200029.0
2008-04-24 10:55:00,0.79665,0.79685,0.7961,0.7961,2023500014.0
2008-04-24 11:00:00,0.7961,0.7965,0.7958,0.7963,4107300018.0
2008-04-24 11:05:00,0.79625,0.7966,0.79625,0.79635,2905600021.0
2008-04-24 11:10:00,0.79635,0.79685,0.7962,0.79685,4760100073.0
2008-04-24 11:15:00,0.79685,0.79685,0.79635,0.79635,3038200038.0
2008-04-24 11:20:00,0.79635,0.7964,0.79605,0.79625,3488900005.0
2008-04-24 11:25:00,0.79625,0.79645,0.79605,0.7963,6281000085.0
2008-04-24 11:30:00,0.7963,0.79685,0.79625,0.7968,3302800009.0
2008-04-24 11:35:00,0.7968,0.79685,0.79665,0.7967,4734299994.0
2008-04-24 11:40:00,0.7967,0.7972,0.79665,0.7971,6781000032.0
2008-04-24 11:45:00,0.797,0.79725,0.797,0.79705,8073100045.0
2008-04-24 11:50:00,0.79705,0.79715,0.79705,0.79715,4406300051.0
2008-04-24 11:55:00,0.7972,0.79735,0.79705,0.7972,4831900015.0
2008-04-24 12:00:00,0.7972,0.79775,0.7971,0.79715,6160899999.0
2008-04-24 12:05:00,0.79715,0.7972,0.7968,0.7969,5319700004.0
2008-04-24 12:10:00,0.7969,0.7969,0.79655,0.7966,2643600001.0
2008-04-24 12:15:00,0.79665,0.79695,0.7966,0.7969,4760000010.0
2008-04-24 12:20:00,0.7969,0.79745,0.79685,0.7973,3832500004.0
2008-04-24 12:25:00,0.7973,0.79765,0.79725,0.79765,3851000045.0
2008-04-24 12:30:00,0.79765,0.7978,0.79755,0.79775,4959899983.0
2008-04-24 12:35:00,0.79775,0.79775,0.7976,0.79765,2478199994.0
2008-04-24 12:40:00,0.79765,0.79765,0.79725,0.79735,2874700020.0
2008-04-24 12:45:00,0.79735,0.7975,0.79725,0.79745,1774700000.0
2008-04-24 12:50:00,0.79745,0.79755,0.7972,0.79725,1430299999.0
2008-04-24 12:55:00,0.79725,0.79735,0.797,0.797,3399459985.0
2008-04-24 13:00:00,0.797,0.7971,0.7969,0.79695,2177400000.0
2008-04-24 13:05:00,0.79695,0.7974,0.79685,0.79725,3225200008.0
2008-04-24 13:10:00,0.79725,0.79735,0.79705,0.79705,619000000.0
2008-04-24 13:15:00,0.79705,0.79725,0.797,0.7972,1226600000.0
2008-04-24 13:20:00,0.7972,0.79725,0.79705,0.79715,1027300000.0
2008-04-24 13:25:00,0.79715,0.7972,0.79685,0.79695,1336300002.0
2008-04-24 13:30:00,0.79695,0.79705,0.7968,0.797,2096800017.0
2008-04-24 13:35:00,0.797,0.7972,0.79685,0.79705,1939100030.0
2008-04-24 13:40:00,0.79705,0.7973,0.79705,0.7973,5933400001.0
2008-04-24 13:45:00,0.7973,0.79735,0.79715,0.7973,2893400052.0
2008-04-24 13:50:00,0.7973,0.79735,0.79725,0.7973,1341400004.0
2008-04-24 13:55:00,0.7973,0.79735,0.79695,0.79715,3283800002.0
2008-04-24 14:00:00,0.79715,0.79765,0.79715,0.7975,5315100034.0
2008-04-24 14:05:00,0.7976,0.79795,0.7975,0.7978,6153199986.0
2008-04-24 14:10:00,0.79785,0.7983,0.7978,0.79785,2315200009.0
2008-04-24 14:15:00,0.7979,0.7981,0.79775,0.7978,4135800022.0
2008-04-24 14:20:00,0.7978,0.7984,0.79765,0.79825,1641300000.0
2008-04-24 14:25:00,0.79825,0.7987,0.79815,0.79815,2229400013.0
2008-04-24 14:30:00,0.79815,0.79815,0.79695,0.79745,2926400013.0
2008-04-24 14:35:00,0.79745,0.79765,0.7971,0.7973,1242800000.0
2008-04-24 14:40:00,0.7973,0.7975,0.7965,0.79665,1614799998.0
2008-04-24 14:45:00,0.79665,0.79695,0.7964,0.7967,1385300000.0
2008-04-24 14:50:00,0.7967,0.7969,0.7964,0.7969,1788400000.0
2008-04-24 14:55:00,0.79695,0.7973,0.7969,0.79695,3556999994.0
2008-04-24 15:00:00,0.79695,0.79695,0.7965,0.79655,3356000003.0
2008-04-24 15:05:00,0.7966,0.7968,0.79605,0.7964,2671600008.0
2008-04-24 15:10:00,0.7964,0.79665,0.79615,0.7966,2554399994.0
2008-04-24 15:15:00,0.79665,0.79715,0.7965,0.79695,1906600004.0
2008-04-24 15:20:00,0.79695,0.797,0.7964,0.79645,1973499996.0
2008-04-24 15:25:00,0.79645,0.79675,0.7961,0.79655,1832800002.0
2008-04-24 15:30:00,0.79655,0.7968,0.79615,0.7966,1562500001.0
2008-04-24 15:35:00,0.7966,0.79665,0.7963,0.7966,875400000.0
2008-04-24 15:40:00,0.7966,0.7969,0.7963,0.79635,1662800014.0
2008-04-24 15:45:00,0.79635,0.79675,0.7962,0.7967,898699999.0
2008-04-24 15:50:00,0.7967,0.7968,0.7965,0.79655,4077799996.0
2008-04-24 15:55:00,0.79655,0.79685,0.79625,0.79645,2453299998.0
2008-04-24 16:00:00,0.79625,0.7974,0.79625,0.797,1350899999.0
2008-04-24 16:05:00,0.797,0.7973,0.79665,0.79675,3088499989.0
2008-04-24 16:10:00,0.79675,0.7971,0.7966,0.797,1239000001.0
2008-04-24 16:15:00,0.79695,0.79695,0.7965,0.7965,595000000.0
2008-04-24 16:20:00,0.7965,0.79695,0.79645,0.79665,2096000004.0
2008-04-24 16:25:00,0.79665,0.79695,0.79635,0.7966,969299998.0
2008-04-24 16:30:00,0.7966,0.79685,0.7965,0.79655,1496700004.0
2008-04-24 16:35:00,0.79655,0.7971,0.7965,0.79705,1603500000.0
2008-04-24 16:40:00,0.79705,0.79735,0.797,0.79715,2679900001.0
2008-04-24 16:45:00,0.79715,0.79725,0.79675,0.7969,2961200000.0
2008-04-24 16:50:00,0.7969,0.79715,0.7965,0.79665,1069700002.0
2008-04-24 16:55:00,0.79665,0.7967,0.7958,0.7958,2294700001.0
2008-04-24 17:00:00,0.7958,0.79605,0.79415,0.79425,3211399998.0
2008-04-24 17:05:00,0.79425,0.7948,0.79385,0.7945,1499200001.0
2008-04-24 17:10:00,0.7945,0.7946,0.79395,0.79445,2981099997.0
2008-04-24 17:15:00,0.79445,0.79465,0.7941,0.79455,3546399985.0
2008-04-24 17:20:00,0.7945,0.79485,0.7939,0.79415,2442100000.0
2008-04-24 17:25:00,0.79415,0.7945,0.794,0.7945,3785700000.0
2008-04-24 17:30:00,0.7945,0.79465,0.79425,0.79445,2308999999.0
2008-04-24 17:35:00,0.79445,0.79465,0.79395,0.794,1064999999.0
2008-04-24 17:40:00,0.79405,0.79435,0.794,0.7941,1824799999.0
2008-04-24 17:45:00,0.7941,0.7943,0.79405,0.7943,2639499999.0
2008-04-24 17:50:00,0.7943,0.7944,0.79395,0.79425,2441899998.0
2008-04-24 17:55:00,0.7942,0.7947,0.7942,0.79455,4633500003.0
2008-04-24 18:00:00,0.79455,0.79475,0.79445,0.7945,1783900000.0
2008-04-24 18:05:00,0.7945,0.7946,0.79445,0.79455,957900000.0
2008-04-24 18:10:00,0.79455,0.79455,0.7937,0.7939,538900000.0
2008-04-24 18:15:00,0.7939,0.7941,0.7937,0.7938,480500000.0
2008-04-24 18:20:00,0.7937,0.7944,0.7937,0.79435,505900000.0
2008-04-24 18:25:00,0.79435,0.7947,0.7943,0.7945,539700000.0
2008-04-24 18:30:00,0.7945,0.7947,0.7944,0.7946,844000000.0
2008-04-24 18:35:00,0.7946,0.79475,0.79445,0.7945,959500000.0
2008-04-24 18:40:00,0.7945,0.79465,0.79425,0.79445,839500000.0
2008-04-24 18:45:00,0.79445,0.79475,0.79435,0.7947,587700000.0
2008-04-24 18:50:00,0.7947,0.79485,0.7946,0.79475,1199700000.0
2008-04-24 18:55:00,0.79475,0.7949,0.7945,0.79485,826100000.0
2008-04-24 19:00:00,0.79485,0.7949,0.79415,0.79435,853300000.0
2008-04-24 19:05:00,0.79435,0.7946,0.7943,0.7946,533500000.0
2008-04-24 19:10:00,0.7946,0.7946,0.79415,0.7944,701300000.0
2008-04-24 19:15:00,0.7944,0.79465,0.7942,0.79435,884300000.0
2008-04-24 19:20:00,0.79435,0.7944,0.79405,0.7944,792100000.0
2008-04-24 19:25:00,0.7944,0.79445,0.7941,0.7942,667700000.0
2008-04-24 19:30:00,0.7942,0.7944,0.79415,0.79435,615700000.0
2008-04-24 19:35:00,0.79435,0.7947,0.79435,0.7947,888300000.0
2008-04-24 19:40:00,0.7947,0.79475,0.7943,0.7946,722700000.0
2008-04-24 19:45:00,0.7946,0.79465,0.79455,0.7946,1002700000.0
2008-04-24 19:50:00,0.7946,0.7947,0.79455,0.79465,909700000.0
2008-04-24 19:55:00,0.79465,0.79475,0.79455,0.79465,645700000.0
2008-04-24 20:00:00,0.79465,0.7947,0.79455,0.7947,695700000.0
2008-04-24 20:05:00,0.7947,0.7948,0.7946,0.7948,551400000.0
2008-04-24 20:10:00,0.7948,0.7949,0.79475,0.79475,569400000.0
2008-04-24 20:15:00,0.79475,0.7948,0.7945,0.79455,639000000.0
2008-04-24 20:20:00,0.7945,0.7946,0.7943,0.79445,600900000.0
2008-04-24 20:25:00,0.79445,0.79475,0.79445,0.7947,602200000.0
2008-04-24 20:30:00,0.7947,0.79485,0.7946,0.7948,630300000.0
2008-04-24 20:35:00,0.7948,0.7949,0.79465,0.7949,575100000.0
2008-04-24 20:40:00,0.7949,0.79505,0.7945,0.7945,685700000.0
2008-04-24 20:45:00,0.7945,0.7946,0.7943,0.7944,794000000.0
2008-04-24 20:50:00,0.7944,0.79465,0.7943,0.7946,516700000.0
2008-04-24 20:55:00,0.7946,0.7946,0.7939,0.79395,1307500000.0
2008-04-24 21:00:00,0.79395,0.79425,0.7939,0.79425,896100000.0
2008-04-24 21:05:00,0.79425,0.7945,0.79415,0.79425,1552800000.0
2008-04-24 21:10:00,0.79425,0.7943,0.7939,0.7939,545200000.0
2008-04-24 21:15:00,0.7939,0.79425,0.7939,0.7942,2152600000.0
2008-04-24 21:20:00,0.7942,0.7945,0.7941,0.79445,715100000.0
2008-04-24 21:25:00,0.79445,0.79455,0.7944,0.7945,506700000.0
2008-04-24 21:30:00,0.7945,0.79475,0.79445,0.7946,503800000.0
2008-04-24 21:35:00,0.7946,0.79465,0.79445,0.7945,460800000.0
2008-04-24 21:40:00,0.7945,0.7946,0.79445,0.7946,866300000.0
2008-04-24 21:45:00,0.7946,0.79465,0.7945,0.7946,525300000.0
2008-04-24 21:50:00,0.7946,0.79475,0.7945,0.7947,648200000.0
2008-04-24 21:55:00,0.7947,0.7947,0.79455,0.7946,683200000.0
2008-04-24 22:00:00,0.7946,0.79475,0.7946,0.7947,944000000.0
2008-04-24 22:05:00,0.7947,0.79485,0.7947,0.79475,765700000.0
2008-04-24 22:10:00,0.79475,0.7948,0.7947,0.79475,1052900000.0
2008-04-24 22:15:00,0.79475,0.79485,0.79475,0.7948,1838000000.0
2008-04-24 22:20:00,0.7948,0.7949,0.79465,0.79465,1117400000.0
2008-04-24 22:25:00,0.79465,0.79495,0.79465,0.7947,977700000.0
2008-04-24 22:30:00,0.7947,0.79475,0.7944,0.7944,736800000.0
2008-04-24 22:35:00,0.7944,0.79455,0.79435,0.7945,967300000.0
2008-04-24 22:40:00,0.7945,0.7946,0.7944,0.7945,5489500000.0
2008-04-24 22:45:00,0.7945,0.7946,0.7944,0.7945,4349800000.0
2008-04-24 22:50:00,0.7945,0.79475,0.7943,0.7944,6300100000.0
2008-04-24 22:55:00,0.7944,0.7945,0.7944,0.79445,353500000.0
2008-04-24 23:00:00,0.7943,0.79445,0.7942,0.7944,5559600000.0
2008-04-24 23:05:00,0.7944,0.7945,0.7944,0.7944,2533100000.0
2008-04-24 23:10:00,0.7944,0.79445,0.7943,0.7944,1318500000.0
2008-04-24 23:15:00,0.7944,0.79445,0.7943,0.79445,2462400000.0
2008-04-24 23:20:00,0.79445,0.7945,0.7943,0.7944,5626200000.0
2008-04-24 23:25:00,0.7944,0.7945,0.7943,0.7944,5064000000.0
2008-04-24 23:30:00,0.7944,0.79445,0.7943,0.79445,6457300000.0
2008-04-24 23:35:00,0.79445,0.79445,0.7942,0.7944,4921200001.0
2008-04-24 23:40:00,0.7944,0.7944,0.7942,0.7944,5290100000.0
2008-04-24 23:45:00,0.7944,0.79485,0.7944,0.7947,5245600000.0
2008-04-24 23:50:00,0.7947,0.795,0.7947,0.7949,4558000000.0
2008-04-24 23:55:00,0.7949,0.7949,0.79475,0.7949,7728900000.0
2008-04-25 00:00:00,0.7949,0.795,0.7948,0.7948,7507500000.0
2008-04-25 00:05:00,0.7948,0.79495,0.7948,0.79485,4466100000.0
2008-04-25 00:10:00,0.79485,0.795,0.7948,0.795,6077400000.0
2008-04-25 00:15:00,0.795,0.7952,0.795,0.7951,5648600000.0
2008-04-25 00:20:00,0.7951,0.7951,0.795,0.79505,4605500000.0
2008-04-25 00:25:00,0.79505,0.7951,0.795,0.795,5216000000.0
2008-04-25 00:30:00,0.795,0.795,0.7948,0.7948,6427700000.0
2008-04-25 00:35:00,0.7948,0.7949,0.7948,0.7949,1561900000.0
2008-04-25 00:40:00,0.7949,0.7949,0.7948,0.7948,1861300000.0
2008-04-25 00:45:00,0.7948,0.795,0.7948,0.795,4152400000.0
2008-04-25 00:50:00,0.7949,0.795,0.7948,0.7949,3557200000.0
2008-04-25 00:55:00,0.7948,0.795,0.7947,0.7949,7255700000.0
2008-04-25 01:00:00,0.7949,0.795,0.7949,0.7949,8180700000.0
2008-04-25 01:05:00,0.7948,0.7948,0.7946,0.7947,7641500008.0
2008-04-25 01:10:00,0.7947,0.7949,0.79465,0.7948,6783900001.0
2008-04-25 01:15:00,0.7948,0.7948,0.7946,0.7948,3610400001.0
2008-04-25 01:20:00,0.7948,0.7948,0.7947,0.7947,4514300000.0
2008-04-25 01:25:00,0.7947,0.7947,0.7946,0.7946,2758400000.0
2008-04-25 01:30:00,0.7947,0.7948,0.79455,0.7946,1940500000.0
2008-04-25 01:35:00,0.7946,0.7947,0.7946,0.7946,3801700000.0
2008-04-25 01:40:00,0.7946,0.7949,0.7946,0.7948,4595000000.0
2008-04-25 01:45:00,0.7947,0.7948,0.7945,0.7945,3561200000.0
2008-04-25 01:50:00,0.7946,0.79465,0.7944,0.7946,1428700000.0
2008-04-25 01:55:00,0.7946,0.7947,0.7946,0.7946,2644400000.0
2008-04-25 02:00:00,0.7946,0.79465,0.7943,0.7943,3508199999.0
2008-04-25 02:05:00,0.7944,0.7944,0.7943,0.7944,7784400052.0
2008-04-25 02:10:00,0.7943,0.7949,0.7943,0.7946,8976500009.0
2008-04-25 02:15:00,0.7947,0.7947,0.7946,0.7947,7845499925.0
2008-04-25 02:20:00,0.7948,0.7949,0.7946,0.7948,7845499925.0
2008-04-25 02:25:00,0.7947,0.7949,0.7947,0.7949,6276399940.0
2008-04-25 02:30:00,0.7948,0.7951,0.7946,0.7946,5289899987.0
2008-04-25 02:35:00,0.7946,0.79485,0.7945,0.79485,8143500000.0
2008-04-25 02:40:00,0.79485,0.79485,0.7947,0.7947,4138900000.0
2008-04-25 02:45:00,0.7947,0.7948,0.7943,0.7944,3905400001.0
2008-04-25 02:50:00,0.7944,0.7946,0.7943,0.7943,6503599994.0
2008-04-25 02:55:00,0.7943,0.7944,0.7943,0.7944,5788499994.0
2008-04-25 03:00:00,0.7944,0.7946,0.7943,0.7943,3491099997.0
2008-04-25 03:05:00,0.7943,0.7945,0.7943,0.7945,3808399998.0
2008-04-25 03:10:00,0.7945,0.7945,0.7944,0.7944,1999700000.0
2008-04-25 03:15:00,0.7944,0.7946,0.7943,0.7944,3623799998.0
2008-04-25 03:20:00,0.79435,0.7944,0.7943,0.7944,3226500000.0
2008-04-25 03:25:00,0.7943,0.7945,0.7942,0.7942,8995300000.0
2008-04-25 03:30:00,0.7943,0.7943,0.7939,0.7939,5698300092.0
2008-04-25 03:35:00,0.794,0.7941,0.794,0.7941,2312700000.0
2008-04-25 03:40:00,0.7941,0.7944,0.79405,0.7944,4084300052.0
2008-04-25 03:45:00,0.7943,0.79465,0.79425,0.7946,3089900000.0
2008-04-25 03:50:00,0.7946,0.7947,0.79445,0.7947,3923000000.0
2008-04-25 03:55:00,0.7947,0.7947,0.7944,0.7945,2231400000.0
2008-04-25 04:00:00,0.7946,0.7947,0.7945,0.79465,1661600000.0
2008-04-25 04:05:00,0.79465,0.79485,0.79465,0.79485,2420300000.0
2008-04-25 04:10:00,0.79485,0.79485,0.7946,0.79465,2104000003.0
2008-04-25 04:15:00,0.79465,0.7949,0.79465,0.7949,3572100000.0
2008-04-25 04:20:00,0.7949,0.79515,0.7949,0.7951,2572999999.0
2008-04-25 04:25:00,0.7951,0.7953,0.795,0.7952,7266299994.0
2008-04-25 04:30:00,0.7952,0.7952,0.79505,0.7952,5369699998.0
2008-04-25 04:35:00,0.7952,0.7953,0.7951,0.7952,4435199944.0
2008-04-25 04:40:00,0.7952,0.7952,0.795,0.79505,4309899963.0
2008-04-25 04:45:00,0.795,0.7953,0.7949,0.79525,4938999991.0
2008-04-25 04:50:00,0.7953,0.7953,0.79475,0.79485,4185400000.0
2008-04-25 04:55:00,0.79485,0.7949,0.7945,0.7946,3641399989.0
2008-04-25 05:00:00,0.7946,0.7947,0.7944,0.7947,4169900000.0
2008-04-25 05:05:00,0.7947,0.7951,0.7946,0.7948,3680100001.0
2008-04-25 05:10:00,0.7949,0.7951,0.7948,0.795,3604400000.0
2008-04-25 05:15:00,0.79495,0.7951,0.79495,0.79495,5595100000.0
2008-04-25 05:20:00,0.7951,0.7951,0.7949,0.7949,1055300000.0
2008-04-25 05:25:00,0.7949,0.7951,0.79485,0.795,2165299999.0
2008-04-25 05:30:00,0.795,0.7952,0.795,0.7952,2391200024.0
2008-04-25 05:35:00,0.7952,0.7953,0.7949,0.7949,1946700000.0
2008-04-25 05:40:00,0.7949,0.795,0.7949,0.795,6216600000.0
2008-04-25 05:45:00,0.795,0.795,0.7948,0.7949,8363400004.0
2008-04-25 05:50:00,0.7949,0.7949,0.7947,0.7948,5302600078.0
2008-04-25 05:55:00,0.7947,0.7948,0.7947,0.7947,1564200000.0
2008-04-25 06:00:00,0.7945,0.7946,0.7944,0.7946,7305600000.0
2008-04-25 06:05:00,0.7946,0.7947,0.7945,0.7947,6355900005.0
2008-04-25 06:10:00,0.7946,0.79505,0.7946,0.795,6662099999.0
2008-04-25 06:15:00,0.7951,0.7951,0.79475,0.7948,620800000.0
2008-04-25 06:20:00,0.7948,0.7948,0.79445,0.7946,2273400000.0
2008-04-25 06:25:00,0.7946,0.7946,0.794,0.79415,5104799978.0
2008-04-25 06:30:00,0.79415,0.7946,0.7941,0.7945,3918099991.0
2008-04-25 06:35:00,0.7944,0.7944,0.794,0.7942,5320599981.0
2008-04-25 06:40:00,0.7942,0.7942,0.7937,0.7938,7746700018.0
2008-04-25 06:45:00,0.7939,0.7942,0.7939,0.79395,2654799989.0
2008-04-25 06:50:00,0.79395,0.794,0.79355,0.7936,3185800000.0
2008-04-25 06:55:00,0.7936,0.794,0.7936,0.7939,5965100021.0
2008-04-25 07:00:00,0.7939,0.7941,0.7939,0.794,4457200002.0
2008-04-25 07:05:00,0.7939,0.79435,0.7939,0.79435,3032600006.0
2008-04-25 07:10:00,0.79435,0.7946,0.7942,0.7946,4571800001.0
2008-04-25 07:15:00,0.79445,0.7948,0.7944,0.7947,5832800000.0
2008-04-25 07:20:00,0.7947,0.7949,0.7947,0.7947,4216100000.0
2008-04-25 07:25:00,0.7947,0.7948,0.79435,0.79475,5554900003.0
2008-04-25 07:30:00,0.79475,0.7948,0.7946,0.7947,3665300034.0
2008-04-25 07:35:00,0.7947,0.7948,0.7943,0.7944,3966399992.0
2008-04-25 07:40:00,0.7944,0.79455,0.7938,0.79395,4316500001.0
2008-04-25 07:45:00,0.79395,0.79405,0.7939,0.794,5630500006.0
2008-04-25 07:50:00,0.794,0.7942,0.794,0.79415,5650099987.0
2008-04-25 07:55:00,0.79415,0.79415,0.7939,0.7941,5307200092.0
2008-04-25 08:00:00,0.7941,0.7949,0.7941,0.7945,1833999995.0
2008-04-25 08:05:00,0.7945,0.7947,0.7943,0.7947,3031800000.0
2008-04-25 08:10:00,0.7948,0.7948,0.79425,0.7944,4109600003.0
2008-04-25 08:15:00,0.7944,0.7945,0.7939,0.79395,1516400001.0
2008-04-25 08:20:00,0.79395,0.7943,0.79375,0.7938,474000000.0
2008-04-25 08:25:00,0.7938,0.7939,0.7935,0.79355,506100000.0
2008-04-25 08:30:00,0.79355,0.7937,0.7934,0.7937,632600000.0
2008-04-25 08:35:00,0.7937,0.79415,0.7936,0.794,1261100000.0
2008-04-25 08:40:00,0.794,0.7942,0.7937,0.79395,684900000.0
2008-04-25 08:45:00,0.79395,0.79395,0.79375,0.7939,698400000.0
2008-04-25 08:50:00,0.7939,0.7947,0.7938,0.79425,1419200000.0
2008-04-25 08:55:00,0.7943,0.7946,0.79405,0.79415,890500000.0
2008-04-25 09:00:00,0.79415,0.79495,0.7941,0.7944,682900000.0
2008-04-25 09:05:00,0.7944,0.79455,0.79405,0.79425,904900000.0
2008-04-25 09:10:00,0.79425,0.7944,0.7942,0.7943,1111600000.0
2008-04-25 09:15:00,0.7943,0.79435,0.7932,0.7933,1337100000.0
2008-04-25 09:20:00,0.7933,0.7937,0.7932,0.7932,1228100000.0
2008-04-25 09:25:00,0.7932,0.7932,0.7925,0.79285,495800000.0
2008-04-25 09:30:00,0.79285,0.79295,0.7925,0.79255,757300000.0
2008-04-25 09:35:00,0.79255,0.79265,0.792,0.79205,2107499999.0
2008-04-25 09:40:00,0.79205,0.79215,0.7916,0.7916,1453099999.0
2008-04-25 09:45:00,0.7916,0.79165,0.79105,0.79105,1590900001.0
2008-04-25 09:50:00,0.79105,0.7913,0.7905,0.7909,1174000000.0
2008-04-25 09:55:00,0.7909,0.791,0.7905,0.79065,1201100000.0
2008-04-25 10:00:00,0.7907,0.7909,0.7898,0.78985,1025999997.0
2008-04-25 10:05:00,0.78985,0.7903,0.78965,0.7899,1339300000.0
2008-04-25 10:10:00,0.7899,0.79,0.7895,0.7896,877300000.0
2008-04-25 10:15:00,0.78965,0.78965,0.7888,0.7893,1275700000.0
2008-04-25 10:20:00,0.7893,0.79005,0.78925,0.7899,835900000.0
2008-04-25 10:25:00,0.7899,0.79015,0.78965,0.7897,1329500000.0
2008-04-25 10:30:00,0.7897,0.7902,0.7892,0.7894,1285400000.0
2008-04-25 10:35:00,0.7894,0.78995,0.78935,0.7895,1003100000.0
2008-04-25 10:40:00,0.7895,0.78965,0.789,0.7896,882000000.0
2008-04-25 10:45:00,0.7896,0.78965,0.7885,0.7886,877100000.0
2008-04-25 10:50:00,0.7886,0.7889,0.7885,0.78865,1039600000.0
2008-04-25 10:55:00,0.78865,0.7887,0.7883,0.7887,984000000.0
2008-04-25 11:00:00,0.7887,0.789,0.78865,0.78885,861100000.0
2008-04-25 11:05:00,0.78885,0.7889,0.78835,0.78845,1643100000.0
2008-04-25 11:10:00,0.78845,0.78875,0.7882,0.78855,1047200000.0
2008-04-25 11:15:00,0.78855,0.78865,0.788,0.78815,1223700000.0
2008-04-25 11:20:00,0.78815,0.789,0.7881,0.7889,713200000.0
2008-04-25 11:25:00,0.7889,0.78945,0.78865,0.78875,946500000.0
2008-04-25 11:30:00,0.78875,0.78875,0.78775,0.7884,893500000.0
2008-04-25 11:35:00,0.7884,0.78875,0.78815,0.7882,712199999.0
2008-04-25 11:40:00,0.7882,0.78845,0.7876,0.7877,666900000.0
2008-04-25 11:45:00,0.78765,0.7878,0.7866,0.7871,936800000.0
2008-04-25 11:50:00,0.7871,0.7872,0.7861,0.7861,1021100000.0
2008-04-25 11:55:00,0.7861,0.7864,0.7858,0.7862,1715000000.0
2008-04-25 12:00:00,0.7862,0.78645,0.7858,0.7861,949300000.0
2008-04-25 12:05:00,0.7861,0.7865,0.7859,0.7859,2186000000.0
2008-04-25 12:10:00,0.78585,0.78605,0.7856,0.78565,1535100000.0
2008-04-25 12:15:00,0.78565,0.7861,0.7854,0.7855,1073100000.0
2008-04-25 12:20:00,0.7855,0.7859,0.78545,0.78555,841300000.0
2008-04-25 12:25:00,0.78555,0.7857,0.7854,0.7855,1259200000.0
2008-04-25 12:30:00,0.7855,0.7856,0.78525,0.7856,984200000.0
2008-04-25 12:35:00,0.7856,0.78575,0.7855,0.7856,1004900000.0
2008-04-25 12:40:00,0.7856,0.78565,0.78535,0.7855,709400000.0
2008-04-25 12:45:00,0.7855,0.7855,0.7851,0.7853,864700000.0
2008-04-25 12:50:00,0.78535,0.7856,0.78525,0.78545,871600000.0
2008-04-25 12:55:00,0.78545,0.78595,0.7854,0.7856,1680100000.0
2008-04-25 13:00:00,0.78555,0.78585,0.78555,0.7857,1986800000.0
2008-04-25 13:05:00,0.7857,0.78615,0.7857,0.7859,2183400000.0
2008-04-25 13:10:00,0.7859,0.78675,0.7859,0.78645,2739200000.0
2008-04-25 13:15:00,0.7864,0.78695,0.7863,0.7866,1553300000.0
2008-04-25 13:20:00,0.7866,0.7867,0.7864,0.7864,871100000.0
2008-04-25 13:25:00,0.7864,0.78665,0.78635,0.78655,1328300000.0
2008-04-25 13:30:00,0.78655,0.7867,0.78635,0.78655,3063100000.0
2008-04-25 13:35:00,0.78655,0.7868,0.78655,0.7867,3546500000.0
2008-04-25 13:40:00,0.7867,0.7867,0.7858,0.7859,2319100000.0
2008-04-25 13:45:00,0.7859,0.78615,0.7856,0.786,1629300000.0
2008-04-25 13:50:00,0.786,0.78665,0.78595,0.78645,2783800000.0
2008-04-25 13:55:00,0.78645,0.7867,0.78625,0.78655,1343600000.0
2008-04-25 14:00:00,0.78655,0.7866,0.78595,0.78605,2477100000.0
2008-04-25 14:05:00,0.78605,0.78645,0.786,0.7863,1637100000.0
2008-04-25 14:10:00,0.7863,0.7864,0.78575,0.78595,1779100000.0
2008-04-25 14:15:00,0.786,0.78635,0.78595,0.78615,1420600000.0
2008-04-25 14:20:00,0.78615,0.78725,0.7861,0.78725,1312900000.0
2008-04-25 14:25:00,0.78725,0.7873,0.78695,0.78725,2339000000.0
2008-04-25 14:30:00,0.78725,0.7874,0.78695,0.78695,2232599998.0
2008-04-25 14:35:00,0.78695,0.787,0.7865,0.7866,2517000000.0
2008-04-25 14:40:00,0.7866,0.78685,0.78625,0.78645,1617700001.0
2008-04-25 14:45:00,0.78645,0.78685,0.7864,0.7868,1181200000.0
2008-04-25 14:50:00,0.7868,0.787,0.7865,0.7865,609800000.0
2008-04-25 14:55:00,0.7865,0.7866,0.7864,0.7865,998000001.0
2008-04-25 15:00:00,0.7865,0.78685,0.7865,0.7866,1379199999.0
2008-04-25 15:05:00,0.7866,0.7867,0.7865,0.7866,801700000.0
2008-04-25 15:10:00,0.7866,0.787,0.7865,0.78685,1049600000.0
2008-04-25 15:15:00,0.78685,0.78725,0.7868,0.7869,1300700000.0
2008-04-25 15:20:00,0.7869,0.7874,0.7868,0.7874,603800000.0
2008-04-25 15:25:00,0.7874,0.7875,0.7872,0.7873,541600000.0
2008-04-25 15:30:00,0.7873,0.7875,0.78715,0.7875,553800000.0
2008-04-25 15:35:00,0.7875,0.7884,0.7875,0.78835,1175600000.0
2008-04-25 15:40:00,0.78835,0.7887,0.7883,0.7886,2889200004.0
2008-04-25 15:45:00,0.78855,0.7886,0.78825,0.7883,548200000.0
2008-04-25 15:50:00,0.7883,0.7884,0.78815,0.78825,988500000.0
2008-04-25 15:55:00,0.78825,0.78855,0.7882,0.7885,700000000.0
2008-04-25 16:00:00,0.7885,0.78855,0.7879,0.78805,703600000.0
2008-04-25 16:05:00,0.78805,0.7881,0.7878,0.7879,697400000.0
2008-04-25 16:10:00,0.7879,0.7883,0.7879,0.788,543400000.0
2008-04-25 16:15:00,0.788,0.7881,0.7871,0.7871,666500000.0
2008-04-25 16:20:00,0.7871,0.78755,0.78705,0.78715,607000000.0
2008-04-25 16:25:00,0.78715,0.78715,0.7869,0.78695,521700000.0
2008-04-25 16:30:00,0.7869,0.78695,0.78645,0.78695,671800000.0
2008-04-25 16:35:00,0.787,0.7879,0.7869,0.78785,517100000.0
2008-04-25 16:40:00,0.7879,0.788,0.7875,0.7875,552500000.0
2008-04-25 16:45:00,0.7875,0.78775,0.7869,0.78735,665300000.0
2008-04-25 16:50:00,0.78735,0.7874,0.7868,0.7872,1057500000.0
2008-04-25 16:55:00,0.7872,0.7875,0.787,0.78735,746400000.0
2008-04-25 17:00:00,0.78735,0.7881,0.78735,0.7881,511300000.0
2008-04-25 17:05:00,0.7881,0.7883,0.7881,0.7881,1627800000.0
2008-04-25 17:10:00,0.7881,0.78845,0.78795,0.7883,669900000.0
2008-04-25 17:15:00,0.7883,0.78855,0.78815,0.78845,697900000.0
2008-04-25 17:20:00,0.78845,0.7888,0.78835,0.7887,671400000.0
2008-04-25 17:25:00,0.7887,0.7888,0.7886,0.78875,576700000.0
2008-04-25 17:30:00,0.78875,0.7891,0.78865,0.789,641900000.0
2008-04-25 17:35:00,0.789,0.78935,0.789,0.7892,643550000.0
2008-04-25 17:40:00,0.7892,0.7892,0.78865,0.78875,1279300000.0
2008-04-25 17:45:00,0.78875,0.789,0.7882,0.7882,672000000.0
2008-04-25 17:50:00,0.7882,0.7884,0.78805,0.7883,581500000.0
2008-04-25 17:55:00,0.7883,0.7884,0.7882,0.78825,754600000.0
2008-04-25 18:00:00,0.78825,0.78835,0.78805,0.78825,516300000.0
2008-04-25 18:05:00,0.78825,0.78835,0.78805,0.7883,502400000.0
2008-04-25 18:10:00,0.7883,0.7883,0.7879,0.788,881200000.0
2008-04-25 18:15:00,0.788,0.7882,0.7879,0.78795,642700000.0
2008-04-25 18:20:00,0.78795,0.78815,0.78795,0.7881,490200000.0
2008-04-25 18:25:00,0.7881,0.78835,0.788,0.78815,895300000.0
2008-04-25 18:30:00,0.78815,0.78825,0.78795,0.78805,851000000.0
2008-04-25 18:35:00,0.78805,0.78805,0.78795,0.78795,1305800000.0
2008-04-25 18:40:00,0.78795,0.78805,0.7876,0.78765,1056200000.0
2008-04-25 18:45:00,0.78765,0.78765,0.78745,0.7876,553200000.0
2008-04-25 18:50:00,0.7876,0.78785,0.78755,0.78765,500100000.0
2008-04-25 18:55:00,0.78765,0.78795,0.7874,0.78795,546800000.0
2008-04-25 19:00:00,0.78795,0.78815,0.78775,0.78795,551400000.0
2008-04-25 19:05:00,0.78795,0.78795,0.78725,0.78725,461800000.0
2008-04-25 19:10:00,0.78725,0.78735,0.78715,0.78735,456800000.0
2008-04-25 19:15:00,0.78735,0.7874,0.7872,0.7873,533800000.0
2008-04-25 19:20:00,0.7873,0.7873,0.7871,0.7872,589900000.0
2008-04-25 19:25:00,0.7872,0.7872,0.7868,0.7869,504600000.0
2008-04-25 19:30:00,0.7869,0.7872,0.7868,0.78715,781900000.0
2008-04-25 19:35:00,0.78715,0.78715,0.787,0.78705,1106800000.0
2008-04-25 19:40:00,0.78705,0.7871,0.78695,0.7871,792500000.0
2008-04-25 19:45:00,0.7871,0.78735,0.787,0.7872,472900000.0
2008-04-25 19:50:00,0.7872,0.7877,0.78715,0.7875,603200000.0
2008-04-25 19:55:00,0.7875,0.7875,0.7872,0.78725,401040241.0
2008-04-25 20:00:00,0.78725,0.7873,0.7872,0.78725,519100000.0
2008-04-25 20:05:00,0.78725,0.7875,0.78695,0.78715,720100000.0
2008-04-25 20:10:00,0.78715,0.78715,0.78675,0.78685,525500000.0
2008-04-25 20:15:00,0.78685,0.78685,0.7866,0.7867,584900000.0
2008-04-25 20:20:00,0.7867,0.787,0.78665,0.7869,991100000.0
2008-04-25 20:25:00,0.7869,0.7871,0.7869,0.78705,1029500000.0
2008-04-25 20:30:00,0.78705,0.78725,0.78705,0.7872,1062600000.0
2008-04-25 20:35:00,0.7872,0.78735,0.7871,0.78715,828200000.0
2008-04-25 20:40:00,0.78715,0.78715,0.78665,0.7868,813200000.0
2008-04-25 20:45:00,0.7868,0.78685,0.7866,0.78685,834899999.0
2008-04-25 20:50:00,0.78685,0.78695,0.7866,0.7869,733100000.0
2008-04-25 20:55:00,0.7869,0.787,0.78675,0.78675,586100000.0
2008-04-25 21:00:00,0.78675,0.78735,0.78675,0.7873,593800000.0
2008-04-25 21:05:00,0.7873,0.7874,0.78715,0.7874,394800000.0
2008-04-25 21:10:00,0.7874,0.7878,0.7874,0.7875,445500000.0
2008-04-25 21:15:00,0.78745,0.78745,0.7872,0.78725,224300000.0
2008-04-25 21:20:00,0.78725,0.78735,0.78715,0.78735,224200000.0
2008-04-25 21:25:00,0.78735,0.7874,0.7873,0.78735,252200000.0
2008-04-25 21:30:00,0.78735,0.78735,0.7871,0.7871,404600000.0
2008-04-25 21:35:00,0.7871,0.7871,0.7869,0.787,1885300000.0
2008-04-25 21:40:00,0.787,0.78705,0.78675,0.78685,564800000.0
2008-04-25 21:45:00,0.78685,0.78705,0.7868,0.78705,587600001.0
2008-04-25 21:50:00,0.78705,0.78705,0.78665,0.7869,610900000.0
2008-04-25 21:55:00,0.7869,0.78695,0.78625,0.78625,844100000.0
2008-04-25 22:00:00,0.78625,0.78635,0.786,0.7861,995200000.0
2008-04-25 22:05:00,0.7861,0.78635,0.78605,0.7863,445900000.0
2008-04-25 22:10:00,0.7863,0.78635,0.7859,0.78605,1654900001.0
2008-04-25 22:15:00,0.786,0.78615,0.78595,0.786,2363100000.0
2008-04-25 22:20:00,0.786,0.7863,0.7859,0.78605,2370200000.0
2008-04-25 22:25:00,0.78605,0.7861,0.78595,0.786,4154800000.0
2008-04-25 22:30:00,0.7862,0.78645,0.78605,0.7863,9889800000.0
2008-04-25 22:35:00,0.7863,0.78665,0.78625,0.78645,4339499981.0
2008-04-25 22:40:00,0.78645,0.7868,0.7864,0.78675,5068099996.0
2008-04-25 22:45:00,0.78675,0.7869,0.7867,0.7868,5539200000.0
2008-04-25 22:50:00,0.78665,0.7872,0.78665,0.78705,6166200000.0
2008-04-25 22:55:00,0.78705,0.78715,0.78655,0.7871,4289500049.0
2008-04-27 23:00:00,0.78645,0.78645,0.7861,0.78635,528800000.0
2008-04-27 23:05:00,0.7863,0.78635,0.78607,0.7861,791600000.0
2008-04-27 23:10:00,0.78625,0.78641,0.78615,0.78635,617900000.0
2008-04-27 23:15:00,0.7864,0.7864,0.78625,0.7863,119900000.0
2008-04-27 23:20:00,0.78635,0.78659,0.78615,0.7863,780800000.0
2008-04-27 23:25:00,0.78628,0.78649,0.78627,0.78645,280000000.0
2008-04-27 23:30:00,0.7865,0.7867,0.78649,0.7866,531799999.0
2008-04-27 23:35:00,0.7866,0.7867,0.78623,0.78632,800799992.0
2008-04-27 23:40:00,0.7865,0.78669,0.78638,0.7866,1612500002.0
2008-04-27 23:45:00,0.7867,0.7867,0.78645,0.78661,836100015.0
2008-04-27 23:50:00,0.7867,0.7868,0.7867,0.78675,14900000.0
2008-04-27 23:55:00,0.7868,0.7868,0.7866,0.7867,173400000.0
2008-04-28 00:00:00,0.7868,0.7868,0.78661,0.7868,415300000.0
2008-04-28 00:05:00,0.7868,0.7869,0.7868,0.7869,776800000.0
2008-04-28 00:10:00,0.7869,0.78695,0.7868,0.7868,237100000.0
2008-04-28 00:15:00,0.7868,0.7869,0.7868,0.7868,236000000.0
2008-04-28 00:20:00,0.7868,0.787,0.7868,0.787,191200002.0
2008-04-28 00:25:00,0.787,0.787,0.7867,0.7868,245000000.0
2008-04-28 00:30:00,0.7868,0.78695,0.78675,0.7869,794600000.0
2008-04-28 00:35:00,0.7869,0.7869,0.7866,0.78665,871200000.0
2008-04-28 00:40:00,0.7866,0.7867,0.7865,0.7866,195300000.0
2008-04-28 00:45:00,0.7867,0.7867,0.78655,0.7867,113900000.0
2008-04-28 00:50:00,0.7867,0.7867,0.78625,0.7866,478300000.0
2008-04-28 00:55:00,0.7866,0.7869,0.7865,0.7869,758100000.0
2008-04-28 01:00:00,0.7869,0.7871,0.7868,0.787,1170999996.0
2008-04-28 01:05:00,0.787,0.7871,0.7868,0.78695,853399999.0
2008-04-28 01:10:00,0.78693,0.7872,0.7867,0.7871,841199999.0
2008-04-28 01:15:00,0.7871,0.7873,0.787,0.787,852700000.0
2008-04-28 01:20:00,0.78705,0.7871,0.787,0.7871,356100000.0
2008-04-28 01:25:00,0.7871,0.7872,0.787,0.787,1430899996.0
2008-04-28 01:30:00,0.78705,0.7873,0.787,0.7872,2534600001.0
2008-04-28 01:35:00,0.7872,0.7876,0.7872,0.7876,363500000.0
2008-04-28 01:40:00,0.7876,0.7877,0.78725,0.78725,554800000.0
2008-04-28 01:45:00,0.7873,0.7874,0.78705,0.7871,1059400000.0
2008-04-28 01:50:00,0.78728,0.7873,0.7871,0.7873,866400000.0
2008-04-28 01:55:00,0.7873,0.7875,0.7873,0.7874,416199993.0
2008-04-28 02:00:00,0.7874,0.78765,0.7874,0.7876,102800000.0
2008-04-28 02:05:00,0.7876,0.78765,0.7876,0.78765,108700000.0
2008-04-28 02:10:00,0.78765,0.7877,0.7876,0.78765,238000001.0
2008-04-28 02:15:00,0.78765,0.7877,0.78765,0.7877,36500000.0
2008-04-28 02:20:00,0.7877,0.78775,0.7876,0.7876,231499990.0
2008-04-28 02:25:00,0.7876,0.7877,0.7876,0.7876,371799990.0
2008-04-28 02:30:00,0.7876,0.78765,0.78737,0.78737,771299999.0
2008-04-28 02:35:00,0.7876,0.7876,0.7876,0.7876,404799985.0
2008-04-28 02:40:00,0.7876,0.7877,0.7876,0.7877,345400001.0
2008-04-28 02:45:00,0.78775,0.788,0.78775,0.7879,413100000.0
2008-04-28 02:50:00,0.7879,0.78825,0.7879,0.788,719149996.0
2008-04-28 02:55:00,0.788,0.7882,0.7878,0.7881,1375599995.0
2008-04-28 03:00:00,0.7881,0.78835,0.78805,0.7883,351500001.0
2008-04-28 03:05:00,0.7883,0.7886,0.78825,0.78855,314399999.0
2008-04-28 03:10:00,0.78855,0.7886,0.78855,0.7886,26400000.0
2008-04-28 03:15:00,0.7886,0.7888,0.78818,0.78843,548900003.0
2008-04-28 03:20:00,0.78852,0.7889,0.78844,0.7889,331600001.0
2008-04-28 03:25:00,0.7888,0.7888,0.7885,0.7886,398999999.0
2008-04-28 03:30:00,0.7886,0.7886,0.7884,0.7884,76500000.0
2008-04-28 03:35:00,0.7886,0.7886,0.7882,0.7882,1000099981.0
2008-04-28 03:40:00,0.7882,0.7882,0.78785,0.788,727599995.0
2008-04-28 03:45:00,0.788,0.7881,0.78775,0.788,1537699994.0
2008-04-28 03:50:00,0.788,0.78825,0.7874,0.788,2900199988.0
2008-04-28 03:55:00,0.788,0.7884,0.7879,0.7881,1320699997.0
2008-04-28 04:00:00,0.7881,0.7882,0.78765,0.7877,1390400006.0
2008-04-28 04:05:00,0.78775,0.7878,0.7875,0.7876,740900003.0
2008-04-28 04:10:00,0.7876,0.7878,0.7876,0.78775,1490600007.0
2008-04-28 04:15:00,0.78763,0.7879,0.78756,0.7878,1624700004.0
2008-04-28 04:20:00,0.7878,0.788,0.7877,0.78795,1461700001.0
2008-04-28 04:25:00,0.788,0.788,0.7877,0.7879,1052100004.0
2008-04-28 04:30:00,0.7879,0.7879,0.7879,0.7879,66000000.0
2008-04-28 04:35:00,0.7879,0.7879,0.7878,0.7879,1050200000.0
2008-04-28 04:40:00,0.7879,0.78805,0.7877,0.7879,1258399997.0
2008-04-28 04:45:00,0.7879,0.7879,0.7877,0.78775,1325600000.0
2008-04-28 04:50:00,0.7878,0.788,0.78775,0.788,962900000.0
2008-04-28 04:55:00,0.788,0.788,0.78779,0.7879,528499997.0
2008-04-28 05:00:00,0.7879,0.7882,0.7879,0.7882,406600001.0
2008-04-28 05:05:00,0.7882,0.7884,0.78805,0.78825,1584099999.0
2008-04-28 05:10:00,0.78825,0.7885,0.7881,0.7885,954599998.0
2008-04-28 05:15:00,0.7885,0.78855,0.7882,0.78835,832300008.0
2008-04-28 05:20:00,0.78835,0.7884,0.7881,0.7882,2560699994.0
2008-04-28 05:25:00,0.78813,0.7882,0.788,0.7882,627299989.0
2008-04-28 05:30:00,0.7882,0.7884,0.7881,0.7883,929600001.0
2008-04-28 05:35:00,0.7884,0.7884,0.7881,0.7883,542699999.0
2008-04-28 05:40:00,0.7883,0.7884,0.78795,0.788,1245199999.0
2008-04-28 05:45:00,0.788,0.7882,0.788,0.78815,674300001.0
2008-04-28 05:50:00,0.78815,0.78835,0.78814,0.78835,26700000.0
2008-04-28 05:55:00,0.78835,0.78835,0.7881,0.7882,175099997.0
2008-04-28 06:00:00,0.78815,0.7882,0.7881,0.7881,366200000.0
2008-04-28 06:05:00,0.7881,0.78845,0.7881,0.7884,237600000.0
2008-04-28 06:10:00,0.7884,0.7885,0.7884,0.7885,56600000.0
2008-04-28 06:15:00,0.7885,0.7888,0.7884,0.7885,444900000.0
2008-04-28 06:20:00,0.7884,0.7888,0.7884,0.7887,260000000.0
2008-04-28 06:25:00,0.78875,0.7888,0.78854,0.78865,54700000.0
2008-04-28 06:30:00,0.7886,0.7888,0.7886,0.7888,140400000.0
2008-04-28 06:35:00,0.7888,0.7888,0.78863,0.7888,315400000.0
2008-04-28 06:40:00,0.7888,0.78885,0.7887,0.78875,59000000.0
2008-04-28 06:45:00,0.78875,0.78885,0.7887,0.7887,142100000.0
2008-04-28 06:50:00,0.78875,0.7888,0.7887,0.78875,97900000.0
2008-04-28 06:55:00,0.7887,0.7888,0.78865,0.78865,64500000.0
2008-04-28 07:00:00,0.7887,0.7887,0.7885,0.7886,109500000.0
2008-04-28 07:05:00,0.7886,0.7887,0.78845,0.78855,557200000.0
2008-04-28 07:10:00,0.78855,0.78905,0.78855,0.7889,151800000.0
2008-04-28 07:15:00,0.7889,0.78895,0.7887,0.7887,527899994.0
2008-04-28 07:20:00,0.7887,0.7888,0.7886,0.7886,205499999.0
2008-04-28 07:25:00,0.7886,0.78885,0.7885,0.7886,477999999.0
2008-04-28 07:30:00,0.7886,0.78865,0.78834,0.78849,202700000.0
2008-04-28 07:35:00,0.78855,0.78885,0.78855,0.7886,468399999.0
2008-04-28 07:40:00,0.7886,0.78905,0.7886,0.789,207600000.0
2008-04-28 07:45:00,0.789,0.78925,0.7889,0.78905,115000000.0
2008-04-28 07:50:00,0.78905,0.7893,0.78885,0.7892,191700000.0
2008-04-28 07:55:00,0.7892,0.7894,0.78915,0.7894,126600000.0
2008-04-28 08:00:00,0.7894,0.78945,0.7892,0.7894,147450000.0
2008-04-28 08:05:00,0.7894,0.78945,0.7894,0.7894,172300000.0
2008-04-28 08:10:00,0.7894,0.7898,0.7894,0.78975,271200000.0
2008-04-28 08:15:00,0.78975,0.78975,0.7897,0.7897,158800000.0
2008-04-28 08:20:00,0.7897,0.78975,0.7896,0.78975,102173480.0
2008-04-28 08:25:00,0.78975,0.7898,0.78965,0.78975,31306567.0
2008-04-28 08:30:00,0.78975,0.7898,0.789,0.789,483471263.0
2008-04-28 08:35:00,0.789,0.78945,0.78885,0.7894,720799998.0
2008-04-28 08:40:00,0.7894,0.78975,0.7893,0.78955,372900000.0
2008-04-28 08:45:00,0.78955,0.78975,0.7894,0.78945,316200000.0
2008-04-28 08:50:00,0.78945,0.78975,0.7894,0.78975,352800000.0
2008-04-28 08:55:00,0.78975,0.78985,0.7896,0.78965,837900000.0
2008-04-28 09:00:00,0.7897,0.78975,0.7889,0.7891,947199998.0
2008-04-28 09:05:00,0.78905,0.78935,0.7883,0.7891,1475300003.0
2008-04-28 09:10:00,0.78915,0.7895,0.7891,0.78925,523225001.0
2008-04-28 09:15:00,0.7893,0.7897,0.78925,0.7897,508000001.0
2008-04-28 09:20:00,0.7897,0.78975,0.78935,0.7897,748799999.0
2008-04-28 09:25:00,0.7897,0.7899,0.7896,0.78985,347275000.0
2008-04-28 09:30:00,0.78985,0.7899,0.7896,0.78975,1505749999.0
2008-04-28 09:35:00,0.78975,0.79,0.7897,0.7899,292200001.0
2008-04-28 09:40:00,0.7899,0.7906,0.7898,0.7906,1691200000.0
2008-04-28 09:45:00,0.7906,0.7906,0.79,0.79005,392950003.0
2008-04-28 09:50:00,0.79,0.79,0.78965,0.78975,908600011.0
2008-04-28 09:55:00,0.7897,0.7898,0.7895,0.7896,302800000.0
2008-04-28 10:00:00,0.78965,0.7897,0.78915,0.7896,392349998.0
2008-04-28 10:05:00,0.7896,0.7896,0.78935,0.7894,555200001.0
2008-04-28 10:10:00,0.78945,0.7898,0.78925,0.7897,236800000.0
2008-04-28 10:15:00,0.78965,0.7898,0.7892,0.7894,464999999.0
2008-04-28 10:20:00,0.78945,0.78955,0.78925,0.7893,361900002.0
2008-04-28 10:25:00,0.7893,0.7896,0.7892,0.7896,332100001.0
2008-04-28 10:30:00,0.7896,0.78985,0.7895,0.78985,222200000.0
2008-04-28 10:35:00,0.78985,0.78995,0.7897,0.7898,828500008.0
2008-04-28 10:40:00,0.7898,0.78995,0.7897,0.78985,305700000.0
2008-04-28 10:45:00,0.7898,0.7899,0.7897,0.78975,384200002.0
2008-04-28 10:50:00,0.78975,0.78985,0.7893,0.7894,411800001.0
2008-04-28 10:55:00,0.7894,0.7897,0.7893,0.7896,163600000.0
2008-04-28 11:00:00,0.7896,0.7897,0.78875,0.7891,638500003.0
2008-04-28 11:05:00,0.7891,0.78925,0.78905,0.7891,179700000.0
2008-04-28 11:10:00,0.7891,0.78925,0.7889,0.789,263800000.0
2008-04-28 11:15:00,0.789,0.789,0.7885,0.7885,451100001.0
2008-04-28 11:20:00,0.7885,0.7889,0.7883,0.7886,350399999.0
2008-04-28 11:25:00,0.78855,0.7888,0.78845,0.78865,310400000.0
2008-04-28 11:30:00,0.78865,0.7888,0.7885,0.7885,307600000.0
2008-04-28 11:35:00,0.7885,0.7887,0.7883,0.78835,465399999.0
2008-04-28 11:40:00,0.78835,0.78855,0.78805,0.78815,652199999.0
2008-04-28 11:45:00,0.7882,0.7887,0.78805,0.78865,265700002.0
2008-04-28 11:50:00,0.78865,0.7888,0.78845,0.7885,1520499999.0
2008-04-28 11:55:00,0.7885,0.7885,0.78815,0.7882,981300002.0
2008-04-28 12:00:00,0.7882,0.7883,0.78775,0.7879,792300002.0
2008-04-28 12:05:00,0.7879,0.78825,0.7878,0.7879,638300001.0
2008-04-28 12:10:00,0.7879,0.7884,0.78775,0.7883,405800001.0
2008-04-28 12:15:00,0.7883,0.7884,0.788,0.788,230700000.0
2008-04-28 12:20:00,0.788,0.7884,0.78795,0.78835,212600000.0
2008-04-28 12:25:00,0.78835,0.78865,0.7882,0.78865,161700000.0
2008-04-28 12:30:00,0.78865,0.78865,0.7884,0.78855,232799999.0
2008-04-28 12:35:00,0.78855,0.78865,0.7883,0.78835,155500000.0
2008-04-28 12:40:00,0.7884,0.7885,0.78815,0.78825,197400000.0
2008-04-28 12:45:00,0.7882,0.78825,0.788,0.78805,540399997.0
2008-04-28 12:50:00,0.7881,0.7882,0.788,0.7882,252600000.0
2008-04-28 12:55:00,0.7882,0.7882,0.78775,0.78785,529900000.0
2008-04-28 13:00:00,0.78785,0.7879,0.7876,0.78765,326500000.0
2008-04-28 13:05:00,0.78765,0.7879,0.78765,0.78785,155700000.0
2008-04-28 13:10:00,0.78785,0.788,0.78765,0.7877,280499999.0
2008-04-28 13:15:00,0.7877,0.78775,0.78745,0.7876,294800001.0
2008-04-28 13:20:00,0.78765,0.7879,0.7876,0.7878,1512599987.0
2008-04-28 13:25:00,0.7878,0.7879,0.7877,0.7878,255800000.0
2008-04-28 13:30:00,0.7878,0.78785,0.7875,0.7876,166200000.0
2008-04-28 13:35:00,0.7876,0.7878,0.7868,0.78685,503400000.0
2008-04-28 13:40:00,0.7868,0.78705,0.7867,0.78675,319300000.0
2008-04-28 13:45:00,0.78675,0.787,0.7861,0.7862,382000000.0
2008-04-28 13:50:00,0.7862,0.78645,0.78615,0.7864,289400000.0
2008-04-28 13:55:00,0.7864,0.78645,0.7861,0.7861,954399999.0
2008-04-28 14:00:00,0.7861,0.78625,0.78515,0.7852,366500000.0
2008-04-28 14:05:00,0.7852,0.7852,0.7841,0.7841,569600000.0
2008-04-28 14:10:00,0.78415,0.7846,0.78395,0.7846,1678500007.0
2008-04-28 14:15:00,0.7846,0.7848,0.7845,0.78465,1216949996.0
2008-04-28 14:20:00,0.7847,0.78485,0.78465,0.7848,2430999995.0
2008-04-28 14:25:00,0.7848,0.7853,0.7848,0.78515,1755650000.0
2008-04-28 14:30:00,0.7852,0.78535,0.7851,0.78515,164450000.0
2008-04-28 14:35:00,0.78515,0.78525,0.78475,0.7851,739350000.0
2008-04-28 14:40:00,0.7851,0.78515,0.78465,0.7847,761600003.0
2008-04-28 14:45:00,0.7847,0.78485,0.78465,0.78465,597299999.0
2008-04-28 14:50:00,0.78465,0.78485,0.78455,0.78465,400599998.0
2008-04-28 14:55:00,0.78465,0.78495,0.78465,0.78485,757900002.0
2008-04-28 15:00:00,0.7848,0.78485,0.78435,0.7846,1023199998.0
2008-04-28 15:05:00,0.7846,0.785,0.78455,0.7848,547800007.0
2008-04-28 15:10:00,0.7848,0.785,0.78475,0.7849,197000000.0
2008-04-28 15:15:00,0.7849,0.7849,0.78435,0.7844,695699999.0
2008-04-28 15:20:00,0.7844,0.7845,0.7843,0.7844,365900000.0
2008-04-28 15:25:00,0.78445,0.78485,0.78435,0.7847,263200000.0
2008-04-28 15:30:00,0.7847,0.7848,0.78465,0.78475,210900000.0
2008-04-28 15:35:00,0.78475,0.7848,0.7845,0.7846,291900000.0
2008-04-28 15:40:00,0.7846,0.7849,0.7844,0.7848,156600000.0
2008-04-28 15:45:00,0.78475,0.785,0.78475,0.7848,237700000.0
2008-04-28 15:50:00,0.78485,0.7849,0.78415,0.7842,222300000.0
2008-04-28 15:55:00,0.7842,0.78425,0.7841,0.7842,233200000.0
2008-04-28 16:00:00,0.7842,0.78435,0.7841,0.7843,261700000.0
2008-04-28 16:05:00,0.78435,0.78445,0.78415,0.78435,298500000.0
2008-04-28 16:10:00,0.78435,0.78435,0.78405,0.78425,247900000.0
2008-04-28 16:15:00,0.78425,0.7845,0.7842,0.7844,257300000.0
2008-04-28 16:20:00,0.7844,0.7845,0.78415,0.7842,242000000.0
2008-04-28 16:25:00,0.7842,0.7845,0.7839,0.78395,405200000.0
2008-04-28 16:30:00,0.78395,0.78425,0.7839,0.7842,350700000.0
2008-04-28 16:35:00,0.7842,0.7844,0.7841,0.7843,157200000.0
2008-04-28 16:40:00,0.7843,0.7846,0.7843,0.78445,231500000.0
2008-04-28 16:45:00,0.7844,0.7848,0.7842,0.78475,385900000.0
2008-04-28 16:50:00,0.78475,0.7849,0.7844,0.7846,258000000.0
2008-04-28 16:55:00,0.7846,0.78465,0.784,0.78405,366400000.0
2008-04-28 17:00:00,0.7841,0.7843,0.78345,0.78345,410600000.0
2008-04-28 17:05:00,0.7835,0.78405,0.78345,0.78405,220200000.0
2008-04-28 17:10:00,0.78405,0.7845,0.78405,0.78445,248600000.0
2008-04-28 17:15:00,0.7844,0.7846,0.78425,0.78455,219400000.0
2008-04-28 17:20:00,0.78455,0.7847,0.78405,0.78425,333100000.0
2008-04-28 17:25:00,0.78425,0.7844,0.7841,0.7844,194800000.0
2008-04-28 17:30:00,0.78435,0.7845,0.7843,0.7845,208500000.0
2008-04-28 17:35:00,0.7845,0.7846,0.7844,0.7845,172200000.0
2008-04-28 17:40:00,0.7845,0.7853,0.7845,0.7852,361600000.0
2008-04-28 17:45:00,0.7852,0.78525,0.7848,0.78525,592900000.0
2008-04-28 17:50:00,0.7853,0.78595,0.78505,0.78585,342800000.0
2008-04-28 17:55:00,0.78585,0.78605,0.7858,0.7859,197700000.0
2008-04-28 18:00:00,0.7859,0.78615,0.78585,0.78605,240500000.0
2008-04-28 18:05:00,0.78605,0.7861,0.78545,0.7855,247700000.0
2008-04-28 18:10:00,0.7855,0.7856,0.7853,0.7855,257800000.0
2008-04-28 18:15:00,0.7855,0.78555,0.785,0.7852,320700000.0
2008-04-28 18:20:00,0.7852,0.78545,0.78515,0.7854,176800000.0
2008-04-28 18:25:00,0.7854,0.78575,0.7854,0.7856,101100000.0
2008-04-28 18:30:00,0.78555,0.7857,0.7854,0.7857,149200000.0
2008-04-28 18:35:00,0.78575,0.7858,0.78545,0.7855,121400000.0
2008-04-28 18:40:00,0.7855,0.7859,0.7855,0.7858,109700000.0
2008-04-28 18:45:00,0.7858,0.7861,0.7858,0.78595,79200000.0
2008-04-28 18:50:00,0.786,0.786,0.7858,0.7859,97900000.0
2008-04-28 18:55:00,0.7859,0.7859,0.78575,0.7858,45700000.0
2008-04-28 19:00:00,0.7858,0.78585,0.78575,0.7858,38800000.0
2008-04-28 19:05:00,0.7858,0.7858,0.7856,0.7856,88600000.0
2008-04-28 19:10:00,0.78565,0.7857,0.78555,0.7856,97200000.0
2008-04-28 19:15:00,0.78555,0.7856,0.78545,0.7855,70800000.0
2008-04-28 19:20:00,0.7855,0.7855,0.7854,0.7854,58100000.0
2008-04-28 19:25:00,0.7854,0.78545,0.78535,0.7854,23300000.0
2008-04-28 19:30:00,0.7854,0.78555,0.7854,0.7855,38500000.0
2008-04-28 19:35:00,0.7855,0.7856,0.7854,0.78545,28700000.0
2008-04-28 19:40:00,0.78545,0.7855,0.78545,0.78545,8900000.0
2008-04-28 19:45:00,0.78545,0.78545,0.78535,0.7854,53300000.0
2008-04-28 19:50:00,0.7854,0.78545,0.78535,0.78535,56100000.0
2008-04-28 19:55:00,0.7854,0.7857,0.78525,0.7854,255000000.0
2008-04-28 20:00:00,0.78545,0.78545,0.7853,0.7853,110800000.0
2008-04-28 20:05:00,0.7853,0.78535,0.78515,0.78525,55700000.0
2008-04-28 20:10:00,0.78525,0.7854,0.7852,0.7853,278500000.0
2008-04-28 20:15:00,0.7853,0.7857,0.78525,0.7855,102300000.0
2008-04-28 20:20:00,0.7855,0.7856,0.7854,0.7855,37500000.0
2008-04-28 20:25:00,0.7855,0.78565,0.78545,0.7856,41300000.0
2008-04-28 20:30:00,0.7856,0.78565,0.7854,0.7854,52000000.0
2008-04-28 20:35:00,0.7854,0.78565,0.7854,0.78565,72600000.0
2008-04-28 20:40:00,0.78565,0.7857,0.78555,0.7857,99000000.0
2008-04-28 20:45:00,0.7857,0.786,0.7856,0.78595,111350000.0
2008-04-28 20:50:00,0.7859,0.78605,0.7859,0.78605,58800000.0
2008-04-28 20:55:00,0.78605,0.7862,0.786,0.7862,354899998.0
2008-04-28 21:00:00,0.7862,0.7862,0.78605,0.7861,47300000.0
2008-04-28 21:05:00,0.78587,0.78625,0.78582,0.78625,59900000.0
2008-04-28 21:10:00,0.78625,0.7864,0.78615,0.78625,109000001.0
2008-04-28 21:15:00,0.7862,0.78635,0.7862,0.7862,20650000.0
2008-04-28 21:20:00,0.7862,0.78625,0.7861,0.7862,77700000.0
2008-04-28 21:25:00,0.7862,0.7864,0.7862,0.7863,27000000.0
2008-04-28 21:30:00,0.7863,0.78635,0.7861,0.7863,75200000.0
2008-04-28 21:35:00,0.7863,0.7864,0.7861,0.7861,87100000.0
2008-04-28 21:40:00,0.78615,0.7863,0.7861,0.78625,103600000.0
2008-04-28 21:45:00,0.7862,0.7863,0.78615,0.7862,133300000.0
2008-04-28 21:50:00,0.7862,0.7863,0.786,0.78605,173800000.0
2008-04-28 21:55:00,0.78605,0.78615,0.786,0.786,285800002.0
2008-04-28 22:00:00,0.786,0.786,0.7858,0.7858,424900000.0
2008-04-28 22:05:00,0.7858,0.7859,0.7858,0.7858,127800000.0
2008-04-28 22:10:00,0.7858,0.7859,0.7857,0.7859,390300000.0
2008-04-28 22:15:00,0.7859,0.78595,0.7858,0.7859,311100000.0
2008-04-28 22:20:00,0.78585,0.786,0.78575,0.78575,182300000.0
2008-04-28 22:25:00,0.78575,0.7858,0.7856,0.78565,102200000.0
2008-04-28 22:30:00,0.78565,0.7858,0.7854,0.78575,161800000.0
2008-04-28 22:35:00,0.78575,0.7859,0.7856,0.7859,58800000.0
2008-04-28 22:40:00,0.78585,0.78645,0.78565,0.7859,297000000.0
2008-04-28 22:45:00,0.7859,0.7862,0.78575,0.786,1628200001.0
2008-04-28 22:50:00,0.786,0.78625,0.786,0.78615,1029800000.0
2008-04-28 22:55:00,0.78615,0.7862,0.78615,0.78615,8000000.0
2008-04-28 23:00:00,0.786,0.78635,0.78585,0.78615,409300000.0
2008-04-28 23:05:00,0.78615,0.78635,0.7861,0.78625,79100000.0
2008-04-28 23:10:00,0.7862,0.78635,0.7861,0.7861,105000000.0
2008-04-28 23:15:00,0.7861,0.7863,0.7861,0.7862,148800002.0
2008-04-28 23:20:00,0.7862,0.7863,0.7862,0.7863,18500000.0
2008-04-28 23:25:00,0.78619,0.78635,0.78607,0.78635,86100000.0
2008-04-28 23:30:00,0.78625,0.7863,0.7862,0.78625,111500000.0
2008-04-28 23:35:00,0.78625,0.78635,0.78611,0.78611,181300000.0
2008-04-28 23:40:00,0.78625,0.78625,0.78587,0.78587,348499999.0
2008-04-28 23:45:00,0.7862,0.7862,0.78588,0.786,96399999.0
2008-04-28 23:50:00,0.78595,0.78601,0.78571,0.78576,671099998.0
2008-04-28 23:55:00,0.78582,0.78625,0.78574,0.7862,389299997.0
2008-04-29 00:00:00,0.7862,0.78623,0.78596,0.78609,937300015.0
2008-04-29 00:05:00,0.7862,0.7863,0.7862,0.7862,110000000.0
2008-04-29 00:10:00,0.78625,0.7863,0.78619,0.7862,250999997.0
2008-04-29 00:15:00,0.78625,0.7864,0.78618,0.78618,247800003.0
2008-04-29 00:20:00,0.7864,0.7864,0.786,0.78605,1097600002.0
2008-04-29 00:25:00,0.78605,0.7863,0.786,0.78615,656999995.0
2008-04-29 00:30:00,0.7862,0.7863,0.7861,0.78619,389199996.0
2008-04-29 00:35:00,0.7862,0.7863,0.7861,0.7862,928699991.0
2008-04-29 00:40:00,0.7862,0.7862,0.7862,0.7862,337800000.0
2008-04-29 00:45:00,0.7862,0.7862,0.7862,0.7862,250000000.0
2008-04-29 00:50:00,0.7862,0.7862,0.786,0.786,519199998.0
2008-04-29 00:55:00,0.786,0.7861,0.7859,0.7861,383399998.0
2008-04-29 01:00:00,0.7861,0.7861,0.7861,0.7861,408800000.0
2008-04-29 01:05:00,0.78595,0.7861,0.7858,0.7858,811599995.0
2008-04-29 01:10:00,0.7858,0.7859,0.78568,0.7859,731599993.0
2008-04-29 01:15:00,0.78585,0.7859,0.7858,0.7859,418300000.0
2008-04-29 01:20:00,0.7859,0.7859,0.7858,0.7859,447200000.0
2008-04-29 01:25:00,0.7859,0.7859,0.78558,0.7858,1424300005.0
2008-04-29 01:30:00,0.7859,0.7859,0.7857,0.7859,420100000.0
2008-04-29 01:35:00,0.7859,0.7861,0.7859,0.78605,581699998.0
2008-04-29 01:40:00,0.7859,0.78605,0.78579,0.78583,1234600000.0
2008-04-29 01:45:00,0.78582,0.786,0.78578,0.7859,1134799992.0
2008-04-29 01:50:00,0.7859,0.786,0.7859,0.78595,929200003.0
2008-04-29 01:55:00,0.78595,0.7862,0.7859,0.7861,1462400016.0
2008-04-29 02:00:00,0.7861,0.7864,0.7861,0.7862,1237800002.0
2008-04-29 02:05:00,0.7862,0.7863,0.7861,0.7862,655399999.0
2008-04-29 02:10:00,0.7862,0.7864,0.78615,0.7862,1361099994.0
2008-04-29 02:15:00,0.7862,0.78625,0.78605,0.7862,1347000001.0
2008-04-29 02:20:00,0.7862,0.7864,0.7861,0.7864,1312699999.0
2008-04-29 02:25:00,0.7864,0.7864,0.7863,0.7864,1050099992.0
2008-04-29 02:30:00,0.7864,0.7864,0.7862,0.7863,1449700005.0
2008-04-29 02:35:00,0.7863,0.7864,0.78595,0.7861,2206699980.0
2008-04-29 02:40:00,0.7861,0.7862,0.7861,0.78615,1091999987.0
2008-04-29 02:45:00,0.78615,0.7863,0.7861,0.7863,877599986.0
2008-04-29 02:50:00,0.7863,0.7863,0.7861,0.7861,1053999996.0
2008-04-29 02:55:00,0.7861,0.7863,0.7861,0.7863,762999987.0
2008-04-29 03:00:00,0.7863,0.7863,0.7861,0.7862,876499989.0
2008-04-29 03:05:00,0.7862,0.7863,0.7862,0.7862,865399989.0
2008-04-29 03:10:00,0.7863,0.7863,0.7861,0.7861,999499988.0
2008-04-29 03:15:00,0.7861,0.78615,0.7861,0.78615,465799995.0
2008-04-29 03:20:00,0.7862,0.7862,0.7861,0.7861,330099995.0
2008-04-29 03:25:00,0.7861,0.7861,0.786,0.7861,509499994.0
2008-04-29 03:30:00,0.7861,0.78615,0.78576,0.7861,133599998.0
2008-04-29 03:35:00,0.78615,0.78615,0.7861,0.7861,193599998.0
2008-04-29 03:40:00,0.7861,0.7862,0.786,0.7861,447799996.0
2008-04-29 03:45:00,0.7861,0.7862,0.786,0.7862,551199997.0
2008-04-29 03:50:00,0.7862,0.7862,0.7858,0.7858,801099995.0
2008-04-29 03:55:00,0.7858,0.7859,0.7858,0.7859,1057600018.0
2008-04-29 04:00:00,0.7859,0.786,0.7858,0.7859,632699999.0
2008-04-29 04:05:00,0.7859,0.7861,0.7858,0.7859,664200003.0
2008-04-29 04:10:00,0.78595,0.786,0.7859,0.7859,410599997.0
2008-04-29 04:15:00,0.7859,0.78605,0.78585,0.7859,801399994.0
2008-04-29 04:20:00,0.7859,0.786,0.7858,0.7858,1442399993.0
2008-04-29 04:25:00,0.7858,0.786,0.7858,0.78585,566700000.0
2008-04-29 04:30:00,0.78585,0.786,0.78575,0.78579,256300000.0
2008-04-29 04:35:00,0.7859,0.786,0.7859,0.786,228600000.0
2008-04-29 04:40:00,0.786,0.7861,0.786,0.7861,333000000.0
2008-04-29 04:45:00,0.7859,0.78605,0.78574,0.786,171600000.0
2008-04-29 04:50:00,0.78605,0.78605,0.78564,0.786,121700000.0
2008-04-29 04:55:00,0.786,0.7863,0.786,0.78615,892499990.0
2008-04-29 05:00:00,0.7862,0.7863,0.78615,0.7863,684299996.0
2008-04-29 05:05:00,0.7863,0.7864,0.7862,0.7864,1337100005.0
2008-04-29 05:10:00,0.7864,0.7864,0.7863,0.7864,1788099971.0
2008-04-29 05:15:00,0.7864,0.7864,0.78617,0.7864,246200000.0
2008-04-29 05:20:00,0.7864,0.7865,0.7864,0.7865,292500001.0
2008-04-29 05:25:00,0.7865,0.7865,0.7864,0.7864,540399999.0
2008-04-29 05:30:00,0.7864,0.7866,0.78625,0.78641,314400000.0
2008-04-29 05:35:00,0.7865,0.7866,0.78633,0.7864,630000008.0
2008-04-29 05:40:00,0.7865,0.7865,0.7864,0.7865,159900000.0
2008-04-29 05:45:00,0.7865,0.7866,0.7865,0.7866,231999999.0
2008-04-29 05:50:00,0.7865,0.7867,0.78641,0.7867,273600000.0
2008-04-29 05:55:00,0.7867,0.7867,0.7866,0.7867,204400000.0
2008-04-29 06:00:00,0.7867,0.7867,0.7866,0.7866,428699995.0
2008-04-29 06:05:00,0.7866,0.7866,0.7865,0.7865,505499991.0
2008-04-29 06:10:00,0.7865,0.7865,0.78615,0.7862,1872200000.0
2008-04-29 06:15:00,0.7862,0.7865,0.78615,0.7863,1069599997.0
2008-04-29 06:20:00,0.7863,0.7865,0.78605,0.7863,818199995.0
2008-04-29 06:25:00,0.7863,0.7866,0.7863,0.7864,455900002.0
2008-04-29 06:30:00,0.7864,0.78645,0.7863,0.7864,635099998.0
2008-04-29 06:35:00,0.7864,0.7869,0.7864,0.78685,667200001.0
2008-04-29 06:40:00,0.7868,0.7869,0.7867,0.7868,999900003.0
2008-04-29 06:45:00,0.7868,0.7868,0.78647,0.7867,641199988.0
2008-04-29 06:50:00,0.7867,0.7869,0.78665,0.78665,48700000.0
2008-04-29 06:55:00,0.7866,0.7868,0.78655,0.78655,103900001.0
2008-04-29 07:00:00,0.78655,0.7867,0.78642,0.78655,66699999.0
2008-04-29 07:05:00,0.78655,0.78655,0.78645,0.78645,121200000.0
2008-04-29 07:10:00,0.78645,0.7865,0.78619,0.7864,162200000.0
2008-04-29 07:15:00,0.7863,0.7864,0.7859,0.7859,70600000.0
2008-04-29 07:20:00,0.7859,0.7862,0.7859,0.78615,79700001.0
2008-04-29 07:25:00,0.7862,0.78635,0.7862,0.7863,23900000.0
2008-04-29 07:30:00,0.7863,0.78635,0.7858,0.78585,171100000.0
2008-04-29 07:35:00,0.78585,0.786,0.7855,0.78575,118200000.0
2008-04-29 07:40:00,0.78575,0.7858,0.7856,0.78575,165800000.0
2008-04-29 07:45:00,0.7857,0.786,0.7857,0.7859,108500000.0
2008-04-29 07:50:00,0.7859,0.786,0.7855,0.7858,161400001.0
2008-04-29 07:55:00,0.7858,0.7859,0.78555,0.7856,99000000.0
2008-04-29 08:00:00,0.7856,0.78585,0.78545,0.78555,136000000.0
2008-04-29 08:05:00,0.78555,0.7857,0.78535,0.78565,238950000.0
2008-04-29 08:10:00,0.78565,0.78585,0.7855,0.7858,120375000.0
2008-04-29 08:15:00,0.7858,0.7864,0.7856,0.7863,223800000.0
2008-04-29 08:20:00,0.7863,0.78635,0.7858,0.786,161400000.0
2008-04-29 08:25:00,0.78605,0.7864,0.786,0.786,113500000.0
2008-04-29 08:30:00,0.78605,0.7861,0.7858,0.7861,117100000.0
2008-04-29 08:35:00,0.7861,0.7862,0.7854,0.78545,463999999.0
2008-04-29 08:40:00,0.78545,0.78555,0.7847,0.78495,261600000.0
2008-04-29 08:45:00,0.78495,0.7854,0.78485,0.78535,208800000.0
2008-04-29 08:50:00,0.78535,0.7856,0.78535,0.7856,132700000.0
2008-04-29 08:55:00,0.7856,0.7856,0.7852,0.78525,170100000.0
2008-04-29 09:00:00,0.78525,0.7854,0.7846,0.78465,284900000.0
2008-04-29 09:05:00,0.7847,0.78485,0.7842,0.7843,256100000.0
2008-04-29 09:10:00,0.7843,0.78445,0.7835,0.7835,403699999.0
2008-04-29 09:15:00,0.7835,0.7842,0.7834,0.7839,409600000.0
2008-04-29 09:20:00,0.7839,0.78395,0.7838,0.78395,330600000.0
2008-04-29 09:25:00,0.78395,0.78395,0.7833,0.7835,285500001.0
2008-04-29 09:30:00,0.7835,0.78365,0.7831,0.7831,397500000.0
2008-04-29 09:35:00,0.78315,0.78335,0.783,0.78335,436700000.0
2008-04-29 09:40:00,0.7834,0.784,0.78335,0.78365,463100000.0
2008-04-29 09:45:00,0.7837,0.78375,0.78295,0.7835,250300000.0
2008-04-29 09:50:00,0.7835,0.78445,0.7835,0.7844,461900000.0
2008-04-29 09:55:00,0.7844,0.785,0.7841,0.7849,375000000.0
2008-04-29 10:00:00,0.7849,0.7849,0.7842,0.7844,433400000.0
2008-04-29 10:05:00,0.7844,0.7846,0.78405,0.7842,328900000.0
2008-04-29 10:10:00,0.7842,0.7848,0.7842,0.7846,294700000.0
2008-04-29 10:15:00,0.7846,0.78525,0.7846,0.7847,331800000.0
2008-04-29 10:20:00,0.7847,0.78575,0.78465,0.7857,224100000.0
2008-04-29 10:25:00,0.78575,0.7862,0.7857,0.7857,482900000.0
2008-04-29 10:30:00,0.7857,0.786,0.7855,0.7859,478600000.0
2008-04-29 10:35:00,0.7859,0.7861,0.7853,0.7855,299600000.0
2008-04-29 10:40:00,0.7855,0.7855,0.7852,0.7853,288700000.0
2008-04-29 10:45:00,0.7853,0.78565,0.78505,0.7856,345700000.0
2008-04-29 10:50:00,0.78555,0.786,0.78535,0.7859,412800000.0
2008-04-29 10:55:00,0.7859,0.7865,0.7859,0.7861,394000000.0
2008-04-29 11:00:00,0.7861,0.7863,0.7857,0.7861,282000000.0
2008-04-29 11:05:00,0.78615,0.78645,0.78555,0.7857,334935150.0
2008-04-29 11:10:00,0.7856,0.78565,0.7853,0.78545,249000000.0
2008-04-29 11:15:00,0.7855,0.7856,0.7854,0.7855,149800000.0
2008-04-29 11:20:00,0.7855,0.78585,0.7855,0.7857,249800000.0
2008-04-29 11:25:00,0.7857,0.78595,0.7856,0.78575,325000000.0
2008-04-29 11:30:00,0.78575,0.7861,0.78565,0.786,236600000.0
2008-04-29 11:35:00,0.786,0.78625,0.7859,0.7861,230600000.0
2008-04-29 11:40:00,0.7861,0.78625,0.78585,0.786,206200000.0
2008-04-29 11:45:00,0.786,0.7866,0.786,0.7866,197500000.0
2008-04-29 11:50:00,0.7866,0.787,0.78655,0.7866,261200000.0
2008-04-29 11:55:00,0.7866,0.7866,0.78585,0.78585,292100000.0
2008-04-29 12:00:00,0.78585,0.7883,0.78585,0.78775,661469875.0
2008-04-29 12:05:00,0.78775,0.7878,0.7874,0.78765,370500000.0
2008-04-29 12:10:00,0.78765,0.788,0.7874,0.7878,247700000.0
2008-04-29 12:15:00,0.78785,0.788,0.78775,0.788,147500000.0
2008-04-29 12:20:00,0.788,0.7882,0.7879,0.7882,164300000.0
2008-04-29 12:25:00,0.7882,0.7886,0.78795,0.7886,248600000.0
2008-04-29 12:30:00,0.7886,0.78895,0.7885,0.7887,228500000.0
2008-04-29 12:35:00,0.78865,0.7891,0.7886,0.7888,305900000.0
2008-04-29 12:40:00,0.7888,0.7889,0.7886,0.78875,294500000.0
2008-04-29 12:45:00,0.78875,0.78895,0.7886,0.78865,175100000.0
2008-04-29 12:50:00,0.78865,0.789,0.7886,0.789,140800000.0
2008-04-29 12:55:00,0.789,0.7891,0.78875,0.7889,173800000.0
2008-04-29 13:00:00,0.7889,0.789,0.78875,0.7889,113000000.0
2008-04-29 13:05:00,0.7889,0.78895,0.7888,0.7889,133200000.0
2008-04-29 13:10:00,0.7889,0.789,0.78865,0.7887,136300000.0
2008-04-29 13:15:00,0.7887,0.7887,0.78845,0.78865,183000000.0
2008-04-29 13:20:00,0.78865,0.78885,0.7886,0.7888,109700000.0
2008-04-29 13:25:00,0.7888,0.789,0.7887,0.7889,118300000.0
2008-04-29 13:30:00,0.7889,0.78895,0.78855,0.78885,189400000.0
2008-04-29 13:35:00,0.7889,0.78905,0.78865,0.7887,160000000.0
2008-04-29 13:40:00,0.78865,0.7887,0.78845,0.78865,186400000.0
2008-04-29 13:45:00,0.78865,0.7888,0.7886,0.7888,111600000.0
2008-04-29 13:50:00,0.7888,0.78905,0.7887,0.789,142500000.0
2008-04-29 13:55:00,0.789,0.789,0.7883,0.7883,199700000.0
2008-04-29 14:00:00,0.78835,0.7887,0.78835,0.7885,192400000.0
2008-04-29 14:05:00,0.7885,0.7889,0.7885,0.78875,180900000.0
2008-04-29 14:10:00,0.78875,0.7889,0.7884,0.7889,183700000.0
2008-04-29 14:15:00,0.7889,0.78895,0.7887,0.78875,176300000.0
2008-04-29 14:20:00,0.78875,0.7894,0.78875,0.7894,185200000.0
2008-04-29 14:25:00,0.7894,0.78975,0.78925,0.78925,298400000.0
2008-04-29 14:30:00,0.78925,0.7893,0.789,0.7892,281900000.0
2008-04-29 14:35:00,0.7892,0.7895,0.78855,0.7887,434700000.0
2008-04-29 14:40:00,0.7887,0.78895,0.7885,0.78875,231600000.0
2008-04-29 14:45:00,0.7887,0.78915,0.7887,0.789,253875000.0
2008-04-29 14:50:00,0.789,0.78905,0.7887,0.78875,199900000.0
2008-04-29 14:55:00,0.78875,0.78885,0.7886,0.7887,129000000.0
2008-04-29 15:00:00,0.7887,0.78905,0.7886,0.7886,253200000.0
2008-04-29 15:05:00,0.7886,0.789,0.7884,0.78895,142800000.0
2008-04-29 15:10:00,0.78895,0.78905,0.7888,0.7888,174600000.0
2008-04-29 15:15:00,0.7888,0.7891,0.7887,0.78885,235900000.0
2008-04-29 15:20:00,0.78885,0.78895,0.7888,0.7889,133600000.0
2008-04-29 15:25:00,0.7889,0.7891,0.78875,0.78875,156700000.0
2008-04-29 15:30:00,0.78875,0.78895,0.78875,0.7888,144700000.0
2008-04-29 15:35:00,0.78885,0.789,0.78865,0.78895,116800000.0
2008-04-29 15:40:00,0.78895,0.78935,0.7889,0.7893,164900000.0
2008-04-29 15:45:00,0.7893,0.7894,0.78885,0.7893,223900000.0
2008-04-29 15:50:00,0.7893,0.7894,0.78895,0.7894,243800000.0
2008-04-29 15:55:00,0.7894,0.7894,0.7886,0.7887,267900000.0
2008-04-29 16:00:00,0.7887,0.7893,0.7882,0.7889,638600000.0
2008-04-29 16:05:00,0.7889,0.78895,0.78855,0.7887,261800000.0
2008-04-29 16:10:00,0.7887,0.78905,0.78855,0.78895,319200000.0
2008-04-29 16:15:00,0.789,0.7893,0.789,0.78925,268500000.0
2008-04-29 16:20:00,0.78925,0.78995,0.7892,0.7898,320200000.0
2008-04-29 16:25:00,0.78985,0.7901,0.7896,0.7901,262462500.0
2008-04-29 16:30:00,0.7901,0.79045,0.78985,0.7899,264300000.0
2008-04-29 16:35:00,0.7899,0.7899,0.78945,0.7896,205500000.0
2008-04-29 16:40:00,0.7896,0.791,0.7896,0.7908,398800000.0
2008-04-29 16:45:00,0.7908,0.7916,0.79065,0.7915,375700000.0
2008-04-29 16:50:00,0.79155,0.79205,0.79155,0.7917,542375000.0
2008-04-29 16:55:00,0.79175,0.7919,0.7917,0.7917,387100000.0
2008-04-29 17:00:00,0.7917,0.7917,0.7912,0.79135,379400000.0
2008-04-29 17:05:00,0.79135,0.7914,0.79075,0.7908,214400000.0
2008-04-29 17:10:00,0.7908,0.7912,0.7907,0.791,269000000.0
2008-04-29 17:15:00,0.791,0.7911,0.79085,0.79095,217800000.0
2008-04-29 17:20:00,0.791,0.79125,0.79075,0.7908,284500000.0
2008-04-29 17:25:00,0.79085,0.791,0.7907,0.79075,279300000.0
2008-04-29 17:30:00,0.79075,0.7908,0.7904,0.7905,283950000.0
2008-04-29 17:35:00,0.79055,0.7906,0.7903,0.7905,208250000.0
2008-04-29 17:40:00,0.7905,0.7905,0.7903,0.7904,121700000.0
2008-04-29 17:45:00,0.7904,0.7905,0.78995,0.79,215100000.0
2008-04-29 17:50:00,0.79005,0.7903,0.79,0.7901,194900000.0
2008-04-29 17:55:00,0.79015,0.7903,0.79,0.7903,130700000.0
2008-04-29 18:00:00,0.7903,0.7904,0.79025,0.7904,83800000.0
2008-04-29 18:05:00,0.79035,0.7904,0.7898,0.7898,385900000.0
2008-04-29 18:10:00,0.7898,0.7901,0.78975,0.7901,98800000.0
2008-04-29 18:15:00,0.7901,0.79015,0.7899,0.79,182500000.0
2008-04-29 18:20:00,0.79005,0.79015,0.79,0.7901,69400000.0
2008-04-29 18:25:00,0.79015,0.79015,0.7899,0.79,128000000.0
2008-04-29 18:30:00,0.79,0.79015,0.7899,0.78995,157600000.0
2008-04-29 18:35:00,0.78995,0.7901,0.78985,0.78995,141300000.0
2008-04-29 18:40:00,0.78995,0.79,0.7898,0.7899,210600000.0
2008-04-29 18:45:00,0.7899,0.78995,0.7898,0.7898,98600000.0
2008-04-29 18:50:00,0.78985,0.78995,0.7898,0.78995,57200000.0
2008-04-29 18:55:00,0.78995,0.7903,0.78995,0.79025,136700000.0
2008-04-29 19:00:00,0.7902,0.7909,0.79015,0.7908,180100000.0
2008-04-29 19:05:00,0.7908,0.7911,0.79055,0.7906,244600000.0
2008-04-29 19:10:00,0.7906,0.7909,0.7906,0.79075,185900000.0
2008-04-29 19:15:00,0.79075,0.79105,0.79065,0.7909,241600000.0
2008-04-29 19:20:00,0.7909,0.7911,0.79085,0.79095,184300000.0
2008-04-29 19:25:00,0.79095,0.7911,0.79085,0.79085,166300000.0
2008-04-29 19:30:00,0.79085,0.7909,0.7906,0.79075,98700000.0
2008-04-29 19:35:00,0.7907,0.7909,0.79055,0.7907,119300000.0
2008-04-29 19:40:00,0.7907,0.79075,0.79045,0.7905,121800000.0
2008-04-29 19:45:00,0.7905,0.79075,0.79045,0.79065,103400000.0
2008-04-29 19:50:00,0.79065,0.791,0.79065,0.7909,303400000.0
2008-04-29 19:55:00,0.7909,0.7912,0.7909,0.791,92900000.0
2008-04-29 20:00:00,0.791,0.791,0.7907,0.79085,151400000.0
2008-04-29 20:05:00,0.79085,0.79095,0.7907,0.7908,191300000.0
2008-04-29 20:10:00,0.7908,0.7912,0.79075,0.79075,169000000.0
2008-04-29 20:15:00,0.79075,0.791,0.7907,0.7909,127700000.0
2008-04-29 20:20:00,0.79095,0.79095,0.7908,0.7909,120400000.0
2008-04-29 20:25:00,0.7909,0.79155,0.7909,0.7911,377200000.0
2008-04-29 20:30:00,0.7911,0.7912,0.79095,0.79095,101500000.0
2008-04-29 20:35:00,0.79095,0.7912,0.79095,0.791,49200000.0
2008-04-29 20:40:00,0.791,0.7911,0.7909,0.7909,97600000.0
2008-04-29 20:45:00,0.7909,0.7913,0.79065,0.7907,572900000.0
2008-04-29 20:50:00,0.7907,0.7909,0.79065,0.79075,241900000.0
2008-04-29 20:55:00,0.7908,0.7909,0.79075,0.7908,127400000.0
2008-04-29 21:00:00,0.7908,0.7909,0.7907,0.7908,437400000.0
2008-04-29 21:05:00,0.79075,0.79075,0.79065,0.7907,328600000.0
2008-04-29 21:10:00,0.7907,0.791,0.7907,0.79085,269100000.0
2008-04-29 21:15:00,0.79085,0.79095,0.7908,0.79085,490500000.0
2008-04-29 21:20:00,0.79085,0.79085,0.79075,0.7908,256700000.0
2008-04-29 21:25:00,0.7908,0.7908,0.79065,0.7907,293600000.0
2008-04-29 21:30:00,0.7907,0.7908,0.79065,0.7907,171800000.0
2008-04-29 21:35:00,0.79065,0.79075,0.79045,0.79055,321600000.0
2008-04-29 21:40:00,0.79055,0.79065,0.7905,0.7906,219300000.0
2008-04-29 21:45:00,0.7906,0.7907,0.79045,0.7906,261300000.0
2008-04-29 21:50:00,0.79065,0.7907,0.7906,0.7906,65500000.0
2008-04-29 21:55:00,0.7906,0.7907,0.7906,0.7907,68600000.0
2008-04-29 22:00:00,0.7907,0.7907,0.7906,0.7907,38900000.0
2008-04-29 22:05:00,0.7907,0.7908,0.7907,0.7908,55000000.0
2008-04-29 22:10:00,0.7908,0.7908,0.7907,0.7907,23800000.0
2008-04-29 22:15:00,0.7907,0.7907,0.7904,0.79045,126200000.0
2008-04-29 22:20:00,0.79045,0.7906,0.7904,0.7904,57800000.0
2008-04-29 22:25:00,0.79045,0.79045,0.7902,0.7904,66200000.0
2008-04-29 22:30:00,0.7904,0.7904,0.7902,0.7902,102700000.0
2008-04-29 22:35:00,0.7902,0.79045,0.7901,0.7904,112200000.0
2008-04-29 22:40:00,0.7904,0.7906,0.7903,0.7905,190400000.0
2008-04-29 22:45:00,0.7905,0.7909,0.7905,0.79075,195800000.0
2008-04-29 22:50:00,0.79075,0.791,0.79055,0.7907,652000000.0
2008-04-29 22:55:00,0.7907,0.7909,0.7905,0.7907,144600000.0
2008-04-29 23:00:00,0.7907,0.7907,0.79018,0.79033,414399993.0
2008-04-29 23:05:00,0.7905,0.7907,0.7903,0.7903,255700000.0
2008-04-29 23:10:00,0.7903,0.7904,0.7902,0.7903,312000000.0
2008-04-29 23:15:00,0.7903,0.7904,0.79018,0.79028,209700000.0
2008-04-29 23:20:00,0.7904,0.7905,0.7902,0.7904,221500000.0
2008-04-29 23:25:00,0.7904,0.7904,0.79007,0.79021,283800000.0
2008-04-29 23:30:00,0.7904,0.7904,0.7902,0.7903,233600001.0
2008-04-29 23:35:00,0.7903,0.7905,0.78977,0.79007,442900000.0
2008-04-29 23:40:00,0.7902,0.7902,0.78984,0.79007,596700006.0
2008-04-29 23:45:00,0.7901,0.7902,0.79002,0.7902,325800000.0
2008-04-29 23:50:00,0.7902,0.7904,0.7902,0.7904,187300000.0
2008-04-29 23:55:00,0.7904,0.7904,0.7901,0.7904,709199999.0
2008-04-30 00:00:00,0.7904,0.7904,0.7902,0.79025,1311100000.0
2008-04-30 00:05:00,0.79025,0.79035,0.7902,0.7903,961599994.0
2008-04-30 00:10:00,0.79025,0.79035,0.7902,0.7902,553400000.0
2008-04-30 00:15:00,0.79025,0.79065,0.7902,0.79065,1028800005.0
2008-04-30 00:20:00,0.7907,0.79075,0.7906,0.7907,1068999998.0
2008-04-30 00:25:00,0.7907,0.7907,0.7906,0.7907,382800000.0
2008-04-30 00:30:00,0.7907,0.7908,0.7904,0.7905,2662599987.0
2008-04-30 00:35:00,0.7906,0.7906,0.7905,0.7906,1126099996.0
2008-04-30 00:40:00,0.7906,0.7909,0.7905,0.7909,1948800002.0
2008-04-30 00:45:00,0.7909,0.7911,0.7908,0.791,647000000.0
2008-04-30 00:50:00,0.791,0.7913,0.791,0.7912,1225000001.0
2008-04-30 00:55:00,0.7912,0.7913,0.79095,0.7911,598600000.0
2008-04-30 01:00:00,0.7911,0.7913,0.7911,0.7913,377400000.0
2008-04-30 01:05:00,0.7913,0.7914,0.79125,0.79125,456400000.0
2008-04-30 01:10:00,0.7913,0.7914,0.79125,0.7913,185400000.0
2008-04-30 01:15:00,0.7913,0.7914,0.791,0.791,654399999.0
2008-04-30 01:20:00,0.791,0.79125,0.791,0.7911,983499995.0
2008-04-30 01:25:00,0.7911,0.79125,0.791,0.7912,1177499999.0
2008-04-30 01:30:00,0.7912,0.7913,0.7912,0.7912,945200000.0
2008-04-30 01:35:00,0.7912,0.7912,0.7911,0.7911,1145899992.0
2008-04-30 01:40:00,0.7911,0.7913,0.7909,0.7912,2713699999.0
2008-04-30 01:45:00,0.7912,0.79135,0.7912,0.7913,607700000.0
2008-04-30 01:50:00,0.7913,0.7919,0.7913,0.7917,1365900000.0
2008-04-30 01:55:00,0.7917,0.7918,0.7916,0.7917,1316000000.0
2008-04-30 02:00:00,0.79165,0.7921,0.7916,0.7921,1655800004.0
2008-04-30 02:05:00,0.7921,0.7922,0.792,0.7921,2300200004.0
2008-04-30 02:10:00,0.7921,0.7922,0.7919,0.7922,1500800002.0
2008-04-30 02:15:00,0.79225,0.7923,0.7917,0.7918,2896000013.0
2008-04-30 02:20:00,0.7918,0.7919,0.7915,0.7917,1416700016.0
2008-04-30 02:25:00,0.7917,0.7918,0.7915,0.7915,962399997.0
2008-04-30 02:30:00,0.7915,0.7916,0.7915,0.7915,1272100011.0
2008-04-30 02:35:00,0.7915,0.7916,0.7913,0.7913,451000000.0
2008-04-30 02:40:00,0.7913,0.7915,0.7911,0.7911,949199998.0
2008-04-30 02:45:00,0.7911,0.79115,0.7909,0.791,417599999.0
2008-04-30 02:50:00,0.791,0.7911,0.7908,0.7908,404200000.0
2008-04-30 02:55:00,0.7908,0.791,0.7907,0.7909,551200000.0
2008-04-30 03:00:00,0.7909,0.79115,0.7907,0.7908,508999998.0
2008-04-30 03:05:00,0.7908,0.7911,0.7908,0.791,412900000.0
2008-04-30 03:10:00,0.791,0.79121,0.79097,0.79109,938499999.0
2008-04-30 03:15:00,0.7912,0.7912,0.791,0.7912,383000000.0
2008-04-30 03:20:00,0.7912,0.7913,0.791,0.7911,606500000.0
2008-04-30 03:25:00,0.7911,0.7912,0.791,0.7912,1193499975.0
2008-04-30 03:30:00,0.7912,0.7915,0.79105,0.7914,635999998.0
2008-04-30 03:35:00,0.7914,0.7915,0.79134,0.7915,83700000.0
2008-04-30 03:40:00,0.7915,0.7915,0.791,0.7911,624299997.0
2008-04-30 03:45:00,0.7911,0.7912,0.7908,0.7909,949499999.0
2008-04-30 03:50:00,0.7909,0.7911,0.7908,0.7909,885099995.0
2008-04-30 03:55:00,0.79095,0.7911,0.7909,0.791,710299996.0
2008-04-30 04:00:00,0.791,0.7911,0.7909,0.7911,432200002.0
2008-04-30 04:05:00,0.7911,0.7911,0.791,0.791,305800000.0
2008-04-30 04:10:00,0.7911,0.7915,0.7909,0.7913,368800000.0
2008-04-30 04:15:00,0.79135,0.7915,0.79115,0.7913,440699999.0
2008-04-30 04:20:00,0.7913,0.7914,0.7911,0.7914,1099100005.0
2008-04-30 04:25:00,0.7914,0.79165,0.7912,0.7916,430100000.0
2008-04-30 04:30:00,0.7916,0.7916,0.79109,0.7914,263700000.0
2008-04-30 04:35:00,0.7914,0.7915,0.79123,0.7915,169300000.0
2008-04-30 04:40:00,0.7915,0.7915,0.7912,0.79145,133600000.0
2008-04-30 04:45:00,0.79145,0.7915,0.79122,0.7913,442900003.0
2008-04-30 04:50:00,0.7913,0.7915,0.7912,0.7915,739500001.0
2008-04-30 04:55:00,0.79145,0.7915,0.7913,0.7913,298000000.0
2008-04-30 05:00:00,0.7913,0.7913,0.7911,0.7912,287499999.0
2008-04-30 05:05:00,0.7912,0.7913,0.7909,0.7912,494399998.0
2008-04-30 05:10:00,0.7912,0.7913,0.79107,0.7912,620299998.0
2008-04-30 05:15:00,0.7912,0.7913,0.79107,0.7912,46800000.0
2008-04-30 05:20:00,0.7912,0.7913,0.7912,0.7912,120000000.0
2008-04-30 05:25:00,0.79125,0.7914,0.7912,0.7913,45600000.0
2008-04-30 05:30:00,0.7913,0.7913,0.7909,0.7911,561999998.0
2008-04-30 05:35:00,0.791,0.7911,0.7909,0.7911,482900002.0
2008-04-30 05:40:00,0.7911,0.7912,0.791,0.791,658700002.0
2008-04-30 05:45:00,0.79105,0.7911,0.79082,0.791,54300000.0
2008-04-30 05:50:00,0.791,0.791,0.791,0.791,567100010.0
2008-04-30 05:55:00,0.791,0.7912,0.791,0.7912,658899999.0
2008-04-30 06:00:00,0.79115,0.79115,0.791,0.7911,582399997.0
2008-04-30 06:05:00,0.7911,0.7913,0.7911,0.7912,814999996.0
2008-04-30 06:10:00,0.7912,0.7912,0.7911,0.7912,297400000.0
2008-04-30 06:15:00,0.7912,0.7912,0.7911,0.7911,1272900000.0
2008-04-30 06:20:00,0.7911,0.7912,0.79079,0.7912,901299999.0
2008-04-30 06:25:00,0.7912,0.7913,0.79106,0.7913,360500001.0
2008-04-30 06:30:00,0.79125,0.7915,0.7911,0.7913,1022100000.0
2008-04-30 06:35:00,0.7912,0.7914,0.79114,0.7914,331500000.0
2008-04-30 06:40:00,0.7914,0.7918,0.7913,0.7915,1170600002.0
2008-04-30 06:45:00,0.7915,0.79185,0.7915,0.7918,281800000.0
2008-04-30 06:50:00,0.7918,0.7921,0.79175,0.7918,2949000076.0
2008-04-30 06:55:00,0.7918,0.7919,0.79156,0.79163,852800002.0
2008-04-30 07:00:00,0.7918,0.7919,0.7917,0.7918,751400000.0
2008-04-30 07:05:00,0.7918,0.7918,0.7917,0.7917,904500000.0
2008-04-30 07:10:00,0.7917,0.7921,0.7917,0.7919,850899999.0
2008-04-30 07:15:00,0.7919,0.7921,0.7918,0.7919,923800002.0
2008-04-30 07:20:00,0.7919,0.792,0.79166,0.7919,476199999.0
2008-04-30 07:25:00,0.7919,0.792,0.7918,0.7919,284900000.0
2008-04-30 07:30:00,0.79195,0.79215,0.7918,0.7919,813400001.0
2008-04-30 07:35:00,0.79195,0.792,0.7918,0.7919,517400000.0
2008-04-30 07:40:00,0.7919,0.7923,0.79185,0.7922,1032200000.0
2008-04-30 07:45:00,0.79225,0.7924,0.7922,0.7923,743800000.0
2008-04-30 07:50:00,0.7923,0.7926,0.7922,0.7925,1329499998.0
2008-04-30 07:55:00,0.7925,0.793,0.7925,0.7929,1413400008.0
2008-04-30 08:00:00,0.7929,0.7939,0.7929,0.7937,3800000013.0
2008-04-30 08:05:00,0.7937,0.7938,0.7934,0.7934,2763200003.0
2008-04-30 08:10:00,0.79345,0.7937,0.7934,0.79355,1382700000.0
2008-04-30 08:15:00,0.79355,0.7937,0.7934,0.7935,2957600001.0
2008-04-30 08:20:00,0.7935,0.7938,0.7935,0.79375,3678699992.0
2008-04-30 08:25:00,0.7937,0.7938,0.7936,0.7936,2726300007.0
2008-04-30 08:30:00,0.7936,0.79415,0.7935,0.7939,4301000027.0
2008-04-30 08:35:00,0.7939,0.79455,0.7939,0.7944,4811500030.0
2008-04-30 08:40:00,0.7944,0.7947,0.7943,0.7944,5927999965.0
2008-04-30 08:45:00,0.7944,0.7945,0.7941,0.7942,2839399995.0
2008-04-30 08:50:00,0.7942,0.7943,0.794,0.7941,2213500001.0
2008-04-30 08:55:00,0.7941,0.7944,0.79375,0.7938,2658200001.0
2008-04-30 09:00:00,0.7938,0.7939,0.7934,0.7935,1042400000.0
2008-04-30 09:05:00,0.7935,0.7939,0.7935,0.79375,1177400000.0
2008-04-30 09:10:00,0.79375,0.79375,0.7932,0.7932,688000000.0
2008-04-30 09:15:00,0.7932,0.7934,0.79315,0.79325,566900000.0
2008-04-30 09:20:00,0.7933,0.7933,0.79305,0.7931,202800000.0
2008-04-30 09:25:00,0.7931,0.7932,0.79305,0.7931,265300000.0
2008-04-30 09:30:00,0.7931,0.7931,0.7924,0.7924,951600000.0
2008-04-30 09:35:00,0.7924,0.7926,0.7924,0.7926,380700000.0
2008-04-30 09:40:00,0.7926,0.793,0.7926,0.793,410600000.0
2008-04-30 09:45:00,0.793,0.7932,0.79295,0.793,429500000.0
2008-04-30 09:50:00,0.793,0.793,0.7925,0.7925,674700000.0
2008-04-30 09:55:00,0.79255,0.7931,0.79245,0.79305,578600000.0
2008-04-30 10:00:00,0.79305,0.7931,0.7925,0.7928,674000000.0
2008-04-30 10:05:00,0.7928,0.79295,0.79275,0.7929,736500000.0
2008-04-30 10:10:00,0.7929,0.793,0.79265,0.79275,392400000.0
2008-04-30 10:15:00,0.79275,0.79275,0.7917,0.79175,952399999.0
2008-04-30 10:20:00,0.79175,0.7918,0.7912,0.7913,538000000.0
2008-04-30 10:25:00,0.7913,0.7914,0.79105,0.7913,363300002.0
2008-04-30 10:30:00,0.7913,0.7914,0.7905,0.79055,299700000.0
2008-04-30 10:35:00,0.79055,0.7906,0.7902,0.7904,434500002.0
2008-04-30 10:40:00,0.79035,0.7905,0.79005,0.7902,422299999.0
2008-04-30 10:45:00,0.7902,0.79065,0.7901,0.79045,143600000.0
2008-04-30 10:50:00,0.79045,0.7905,0.79,0.79005,224399999.0
2008-04-30 10:55:00,0.7901,0.7905,0.7898,0.7899,664299998.0
2008-04-30 11:00:00,0.7899,0.79,0.789,0.78935,562400000.0
2008-04-30 11:05:00,0.7893,0.78975,0.789,0.78975,212300000.0
2008-04-30 11:10:00,0.78975,0.7899,0.7897,0.7898,123000000.0
2008-04-30 11:15:00,0.78985,0.79025,0.7898,0.79025,119200000.0
2008-04-30 11:20:00,0.7903,0.79065,0.7902,0.7904,265700000.0
2008-04-30 11:25:00,0.7904,0.7906,0.7903,0.7905,201100000.0
2008-04-30 11:30:00,0.79055,0.79055,0.78995,0.7902,230200000.0
2008-04-30 11:35:00,0.7902,0.7902,0.7898,0.79,254900000.0
2008-04-30 11:40:00,0.79,0.79005,0.7897,0.7898,171700000.0
2008-04-30 11:45:00,0.7898,0.7901,0.78945,0.78985,275150000.0
2008-04-30 11:50:00,0.78985,0.7904,0.7898,0.7904,308499999.0
2008-04-30 11:55:00,0.7904,0.7905,0.79,0.79,124600000.0
2008-04-30 12:00:00,0.78995,0.7902,0.7898,0.7899,210900000.0
2008-04-30 12:05:00,0.7899,0.78995,0.78955,0.7896,272500000.0
2008-04-30 12:10:00,0.7896,0.7899,0.78945,0.7895,198600000.0
2008-04-30 12:15:00,0.7895,0.7896,0.78935,0.7894,99600000.0
2008-04-30 12:20:00,0.7894,0.78955,0.7893,0.78955,52100000.0
2008-04-30 12:25:00,0.78955,0.78975,0.7895,0.7895,78400000.0
2008-04-30 12:30:00,0.78955,0.7897,0.7895,0.7896,59200000.0
2008-04-30 12:35:00,0.7896,0.7902,0.78955,0.7902,98900000.0
2008-04-30 12:40:00,0.79015,0.7904,0.79015,0.79015,125300000.0
2008-04-30 12:45:00,0.7902,0.79025,0.79,0.79,116300000.0
2008-04-30 12:50:00,0.79005,0.7909,0.79,0.79085,579599998.0
2008-04-30 12:55:00,0.79085,0.7911,0.79055,0.7906,767600002.0
2008-04-30 13:00:00,0.79055,0.7907,0.79045,0.79065,255300000.0
2008-04-30 13:05:00,0.79065,0.7911,0.79065,0.79085,195000000.0
2008-04-30 13:10:00,0.7908,0.7911,0.7907,0.7908,160099999.0
2008-04-30 13:15:00,0.79085,0.791,0.79025,0.7909,390800000.0
2008-04-30 13:20:00,0.7909,0.7909,0.7907,0.7909,115300000.0
2008-04-30 13:25:00,0.7909,0.79135,0.79085,0.79125,157000000.0
2008-04-30 13:30:00,0.79125,0.7917,0.79125,0.79145,370100001.0
2008-04-30 13:35:00,0.79145,0.7915,0.7912,0.7912,129900000.0
2008-04-30 13:40:00,0.7912,0.7914,0.79115,0.7914,143600000.0
2008-04-30 13:45:00,0.79135,0.79165,0.79125,0.7916,156500000.0
2008-04-30 13:50:00,0.7916,0.7916,0.7911,0.7912,246800000.0
2008-04-30 13:55:00,0.7912,0.7914,0.7911,0.7913,200200000.0
2008-04-30 14:00:00,0.79135,0.7915,0.791,0.7911,167900000.0
2008-04-30 14:05:00,0.79105,0.7911,0.79045,0.7905,457000000.0
2008-04-30 14:10:00,0.7905,0.7906,0.79,0.79,852599999.0
2008-04-30 14:15:00,0.7899,0.7904,0.78975,0.79,1905700001.0
2008-04-30 14:20:00,0.79,0.7903,0.78995,0.7902,129800000.0
2008-04-30 14:25:00,0.7902,0.7905,0.7899,0.7901,397600000.0
2008-04-30 14:30:00,0.79005,0.7907,0.7895,0.79055,787300002.0
2008-04-30 14:35:00,0.7906,0.79085,0.79015,0.7906,384600002.0
2008-04-30 14:40:00,0.79055,0.7906,0.78965,0.7897,476900000.0
2008-04-30 14:45:00,0.7897,0.7905,0.7897,0.79045,269500000.0
2008-04-30 14:50:00,0.79045,0.791,0.7903,0.7908,471200000.0
2008-04-30 14:55:00,0.79085,0.791,0.7904,0.7905,804300000.0
2008-04-30 15:00:00,0.7906,0.7907,0.7905,0.7906,1090700002.0
2008-04-30 15:05:00,0.7906,0.79075,0.7904,0.79075,310000000.0
2008-04-30 15:10:00,0.79075,0.7908,0.7901,0.7902,444499999.0
2008-04-30 15:15:00,0.7902,0.7904,0.789,0.789,570900000.0
2008-04-30 15:20:00,0.789,0.7892,0.7888,0.78895,428000000.0
2008-04-30 15:25:00,0.7889,0.7893,0.7889,0.7893,475500000.0
2008-04-30 15:30:00,0.7893,0.7894,0.78865,0.7889,786399999.0
2008-04-30 15:35:00,0.78895,0.78935,0.7888,0.7891,735800001.0
2008-04-30 15:40:00,0.7891,0.7892,0.7887,0.7887,1075099999.0
2008-04-30 15:45:00,0.7887,0.78905,0.7887,0.78875,393800000.0
2008-04-30 15:50:00,0.7888,0.7889,0.7886,0.78885,248900000.0
2008-04-30 15:55:00,0.7888,0.7889,0.78855,0.78865,154000000.0
2008-04-30 16:00:00,0.7886,0.78885,0.7884,0.7885,319000000.0
2008-04-30 16:05:00,0.78845,0.7885,0.7881,0.7881,327600000.0
2008-04-30 16:10:00,0.7881,0.7881,0.78735,0.78745,655500001.0
2008-04-30 16:15:00,0.78745,0.788,0.78735,0.7878,455600000.0
2008-04-30 16:20:00,0.78785,0.788,0.7876,0.78775,473799997.0
2008-04-30 16:25:00,0.78775,0.7879,0.7874,0.78745,171000000.0
2008-04-30 16:30:00,0.7875,0.7875,0.7868,0.7869,321600000.0
2008-04-30 16:35:00,0.78685,0.7869,0.7864,0.7866,561000001.0
2008-04-30 16:40:00,0.7866,0.7866,0.7861,0.78625,637000001.0
2008-04-30 16:45:00,0.7862,0.7864,0.7859,0.78635,181300000.0
2008-04-30 16:50:00,0.7863,0.7864,0.78575,0.78585,307200000.0
2008-04-30 16:55:00,0.7859,0.7863,0.78565,0.7863,305700000.0
2008-04-30 17:00:00,0.78635,0.78635,0.7854,0.78575,443200000.0
2008-04-30 17:05:00,0.78575,0.7858,0.7852,0.7853,401900000.0
2008-04-30 17:10:00,0.78525,0.7853,0.7843,0.7845,357899998.0
2008-04-30 17:15:00,0.7845,0.785,0.7845,0.7847,168600000.0
2008-04-30 17:20:00,0.78465,0.7848,0.78445,0.7845,127900000.0
2008-04-30 17:25:00,0.78455,0.78495,0.7845,0.78495,121800000.0
2008-04-30 17:30:00,0.7849,0.78525,0.78485,0.7852,205200000.0
2008-04-30 17:35:00,0.78525,0.7855,0.78525,0.7853,233600000.0
2008-04-30 17:40:00,0.7853,0.7854,0.7851,0.78515,213300000.0
2008-04-30 17:45:00,0.78515,0.7854,0.78505,0.78535,203300000.0
2008-04-30 17:50:00,0.78535,0.7854,0.7845,0.7846,388100000.0
2008-04-30 17:55:00,0.7846,0.7846,0.7844,0.7844,118500000.0
2008-04-30 18:00:00,0.78445,0.7846,0.7844,0.7844,128300000.0
2008-04-30 18:05:00,0.7844,0.7846,0.7844,0.7846,83300000.0
2008-04-30 18:10:00,0.7846,0.78525,0.7845,0.78505,245800000.0
2008-04-30 18:15:00,0.78505,0.78545,0.78505,0.7854,160500000.0
2008-04-30 18:20:00,0.7854,0.78565,0.7853,0.7856,118400000.0
2008-04-30 18:25:00,0.7856,0.78565,0.7852,0.7854,278400000.0
2008-04-30 18:30:00,0.7854,0.78545,0.78525,0.78545,105800000.0
2008-04-30 18:35:00,0.78545,0.78575,0.78545,0.7856,103300000.0
2008-04-30 18:40:00,0.7856,0.78585,0.78555,0.7857,54600000.0
2008-04-30 18:45:00,0.7857,0.7858,0.7856,0.78565,161600000.0
2008-04-30 18:50:00,0.7857,0.7857,0.78545,0.7855,324300000.0
2008-04-30 18:55:00,0.7855,0.7855,0.7852,0.7852,179400000.0
2008-04-30 19:00:00,0.7852,0.78555,0.78515,0.7853,245000000.0
2008-04-30 19:05:00,0.7853,0.78545,0.7852,0.7853,56000000.0
2008-04-30 19:10:00,0.7853,0.7854,0.78515,0.78515,126700000.0
2008-04-30 19:15:00,0.78515,0.7853,0.78505,0.7852,112300000.0
2008-04-30 19:20:00,0.7852,0.7853,0.78505,0.7852,134100000.0
2008-04-30 19:25:00,0.7852,0.7853,0.7851,0.78525,104500000.0
2008-04-30 19:30:00,0.78525,0.7853,0.78515,0.7852,79500000.0
2008-04-30 19:35:00,0.7852,0.7853,0.785,0.7851,222200000.0
2008-04-30 19:40:00,0.78505,0.7851,0.7848,0.7849,423500000.0
2008-04-30 19:45:00,0.7849,0.7852,0.7849,0.7851,43800000.0
2008-04-30 19:50:00,0.7851,0.7851,0.7848,0.78485,652999999.0
2008-04-30 19:55:00,0.7848,0.785,0.78465,0.78495,284500000.0
2008-04-30 20:00:00,0.7849,0.785,0.7846,0.7848,269400000.0
2008-04-30 20:05:00,0.7848,0.7848,0.78445,0.78445,287000000.0
2008-04-30 20:10:00,0.78445,0.78475,0.78425,0.78475,230400000.0
2008-04-30 20:15:00,0.78425,0.78525,0.7836,0.7843,999699997.0
2008-04-30 20:20:00,0.7843,0.785,0.7839,0.78465,581400000.0
2008-04-30 20:25:00,0.78465,0.78525,0.78405,0.78475,448600000.0
2008-04-30 20:30:00,0.7847,0.78535,0.7843,0.78505,424100001.0
2008-04-30 20:35:00,0.78505,0.7861,0.78495,0.7857,457500000.0
2008-04-30 20:40:00,0.7857,0.78635,0.7857,0.7863,281500001.0
2008-04-30 20:45:00,0.7863,0.7866,0.7861,0.78655,254300000.0
2008-04-30 20:50:00,0.7865,0.78665,0.7857,0.7861,262400000.0
2008-04-30 20:55:00,0.7861,0.78645,0.78595,0.7863,171000000.0
2008-04-30 21:00:00,0.78625,0.7868,0.7862,0.78625,330900000.0
2008-04-30 21:05:00,0.78625,0.7863,0.78575,0.786,231300001.0
2008-04-30 21:10:00,0.786,0.78615,0.7859,0.786,250800000.0
2008-04-30 21:15:00,0.78595,0.786,0.78565,0.7859,146900000.0
2008-04-30 21:20:00,0.7859,0.786,0.7856,0.7856,214700000.0
2008-04-30 21:25:00,0.7856,0.78565,0.7854,0.7855,108400000.0
2008-04-30 21:30:00,0.78545,0.7855,0.7851,0.78535,154300000.0
2008-04-30 21:35:00,0.7854,0.7857,0.7853,0.7856,111500000.0
2008-04-30 21:40:00,0.7856,0.7856,0.7854,0.7854,52600000.0
2008-04-30 21:45:00,0.7854,0.78555,0.7851,0.78535,192100000.0
2008-04-30 21:50:00,0.78535,0.78545,0.7853,0.78545,53700000.0
2008-04-30 21:55:00,0.78545,0.7855,0.78535,0.7854,79400000.0
2008-04-30 22:00:00,0.7854,0.7855,0.78525,0.7854,70100000.0
2008-04-30 22:05:00,0.7854,0.7857,0.7854,0.7857,67850000.0
2008-04-30 22:10:00,0.7857,0.7858,0.7856,0.78565,44500000.0
2008-04-30 22:15:00,0.78565,0.7857,0.78545,0.7855,79600000.0
2008-04-30 22:20:00,0.7855,0.7856,0.7855,0.7856,20600000.0
2008-04-30 22:25:00,0.7856,0.786,0.7856,0.78595,145800000.0
2008-04-30 22:30:00,0.786,0.7862,0.786,0.78605,36800000.0
2008-04-30 22:35:00,0.786,0.7862,0.78588,0.78615,67100000.0
2008-04-30 22:40:00,0.7861,0.7866,0.7861,0.7865,180500000.0
2008-04-30 22:45:00,0.7865,0.7865,0.7863,0.7864,771200003.0
2008-04-30 22:50:00,0.7864,0.7864,0.7863,0.7864,1004400001.0
2008-04-30 22:55:00,0.7863,0.7864,0.7862,0.7862,1273499995.0
2008-04-30 23:00:00,0.7862,0.7865,0.7858,0.78595,98500000.0
2008-04-30 23:05:00,0.786,0.78605,0.7859,0.786,103500000.0
2008-04-30 23:10:00,0.786,0.78605,0.78585,0.7859,125300000.0
2008-04-30 23:15:00,0.7859,0.7862,0.78585,0.7861,73900000.0
2008-04-30 23:20:00,0.7861,0.78625,0.78602,0.7862,244900000.0
2008-04-30 23:25:00,0.7862,0.7862,0.786,0.78605,93900000.0
2008-04-30 23:30:00,0.78605,0.78605,0.7859,0.786,36800000.0
2008-04-30 23:35:00,0.786,0.786,0.78555,0.78555,130799999.0
2008-04-30 23:40:00,0.78555,0.7859,0.78555,0.7858,124100000.0
2008-04-30 23:45:00,0.7859,0.7859,0.7856,0.7856,147200000.0
2008-04-30 23:50:00,0.7856,0.7857,0.7854,0.78555,37800000.0
2008-04-30 23:55:00,0.7856,0.7858,0.78535,0.7856,59600000.0
2008-05-01 00:00:00,0.7856,0.7857,0.78545,0.7857,43900000.0
2008-05-01 00:05:00,0.7857,0.7858,0.78546,0.78547,278499997.0
2008-05-01 00:10:00,0.7855,0.78575,0.78543,0.7856,538700004.0
2008-05-01 00:15:00,0.7856,0.78585,0.7856,0.78585,291100007.0
2008-05-01 00:20:00,0.7858,0.7862,0.7857,0.7862,217300000.0
2008-05-01 00:25:00,0.7862,0.7864,0.78615,0.7864,171900000.0
2008-05-01 00:30:00,0.7864,0.7864,0.7859,0.78595,297300002.0
2008-05-01 00:35:00,0.78595,0.78605,0.7859,0.78595,359900000.0
2008-05-01 00:40:00,0.78595,0.7861,0.78595,0.786,173900000.0
2008-05-01 00:45:00,0.786,0.7861,0.78578,0.78583,261700000.0
2008-05-01 00:50:00,0.7859,0.786,0.7858,0.7859,556100000.0
2008-05-01 00:55:00,0.7859,0.7859,0.7858,0.7859,133600000.0
2008-05-01 01:00:00,0.7859,0.786,0.7858,0.78595,69900000.0
2008-05-01 01:05:00,0.786,0.7861,0.7858,0.7859,218000000.0
2008-05-01 01:10:00,0.7859,0.7863,0.7858,0.78605,161599999.0
2008-05-01 01:15:00,0.78605,0.7862,0.786,0.7861,46800000.0
2008-05-01 01:20:00,0.7861,0.7862,0.78595,0.78598,384299996.0
2008-05-01 01:25:00,0.7861,0.7861,0.786,0.7861,404999996.0
2008-05-01 01:30:00,0.78605,0.7862,0.786,0.7861,110200000.0
2008-05-01 01:35:00,0.7861,0.7861,0.78605,0.7861,22200000.0
2008-05-01 01:40:00,0.7861,0.7862,0.7858,0.7859,1269400000.0
2008-05-01 01:45:00,0.7859,0.7861,0.7858,0.78595,719600009.0
2008-05-01 01:50:00,0.786,0.7862,0.7859,0.7861,406800001.0
2008-05-01 01:55:00,0.7861,0.7863,0.7861,0.78625,47700000.0
2008-05-01 02:00:00,0.78625,0.7863,0.78577,0.78615,185800000.0
2008-05-01 02:05:00,0.7862,0.7865,0.7862,0.78645,38200000.0
2008-05-01 02:10:00,0.7865,0.7866,0.7863,0.7863,441200005.0
2008-05-01 02:15:00,0.78635,0.7864,0.78625,0.78635,298200003.0
2008-05-01 02:20:00,0.78635,0.7865,0.78625,0.7863,118900002.0
2008-05-01 02:25:00,0.7863,0.7866,0.7863,0.7866,170000000.0
2008-05-01 02:30:00,0.78655,0.7867,0.78655,0.7867,768200016.0
2008-05-01 02:35:00,0.7867,0.7869,0.7866,0.78685,267899999.0
2008-05-01 02:40:00,0.78685,0.78715,0.78685,0.787,514300002.0
2008-05-01 02:45:00,0.787,0.7872,0.787,0.7871,1067200010.0
2008-05-01 02:50:00,0.787,0.7871,0.7866,0.7867,716200012.0
2008-05-01 02:55:00,0.7867,0.7869,0.7866,0.7868,821500017.0
2008-05-01 03:00:00,0.7869,0.7869,0.7867,0.7869,340100002.0
2008-05-01 03:05:00,0.78677,0.787,0.78663,0.7869,325699999.0
2008-05-01 03:10:00,0.7869,0.7871,0.7869,0.78705,220200001.0
2008-05-01 03:15:00,0.787,0.7872,0.787,0.7871,296800003.0
2008-05-01 03:20:00,0.7871,0.7872,0.78695,0.7872,348100000.0
2008-05-01 03:25:00,0.7872,0.7872,0.78683,0.7872,2476099981.0
2008-05-01 03:30:00,0.7872,0.7872,0.78687,0.7872,52500000.0
2008-05-01 03:35:00,0.7872,0.78725,0.78715,0.7872,174900000.0
2008-05-01 03:40:00,0.7872,0.7872,0.78715,0.7872,33800000.0
2008-05-01 03:45:00,0.7872,0.78735,0.78715,0.7873,68700000.0
2008-05-01 03:50:00,0.7873,0.78745,0.78725,0.7874,192299998.0
2008-05-01 03:55:00,0.7874,0.7876,0.7874,0.7874,216799999.0
2008-05-01 04:00:00,0.7874,0.7874,0.7872,0.7872,786100004.0
2008-05-01 04:05:00,0.78694,0.7873,0.78674,0.7872,333200002.0
2008-05-01 04:10:00,0.78725,0.78725,0.78692,0.7872,305100005.0
2008-05-01 04:15:00,0.7872,0.7874,0.78675,0.787,214900000.0
2008-05-01 04:20:00,0.7871,0.7872,0.7871,0.7871,12200000.0
2008-05-01 04:25:00,0.7871,0.7872,0.787,0.7871,203099999.0
2008-05-01 04:30:00,0.7872,0.7873,0.78707,0.7871,461100004.0
2008-05-01 04:35:00,0.7871,0.7873,0.787,0.7872,235499999.0
2008-05-01 04:40:00,0.7871,0.7872,0.7871,0.7871,31200000.0
2008-05-01 04:45:00,0.7871,0.7872,0.7871,0.7871,101900000.0
2008-05-01 04:50:00,0.78722,0.78729,0.78709,0.78715,307699996.0
2008-05-01 04:55:00,0.7872,0.7873,0.7871,0.7872,198899998.0
2008-05-01 05:00:00,0.7873,0.7873,0.78711,0.7873,164200000.0
2008-05-01 05:05:00,0.7873,0.7874,0.7871,0.78715,552700000.0
2008-05-01 05:10:00,0.78715,0.7873,0.787,0.78705,519200003.0
2008-05-01 05:15:00,0.78705,0.7871,0.7869,0.787,267799999.0
2008-05-01 05:20:00,0.787,0.7871,0.78685,0.787,344300000.0
2008-05-01 05:25:00,0.787,0.7872,0.787,0.787,1025400004.0
2008-05-01 05:30:00,0.787,0.7872,0.787,0.7872,1658400012.0
2008-05-01 05:35:00,0.7872,0.7872,0.787,0.7871,911100006.0
2008-05-01 05:40:00,0.7871,0.7871,0.787,0.787,1259399998.0
2008-05-01 05:45:00,0.787,0.7871,0.787,0.787,771999999.0
2008-05-01 05:50:00,0.787,0.7871,0.78688,0.78705,871199999.0
2008-05-01 05:55:00,0.78705,0.7872,0.7869,0.787,1541999991.0
2008-05-01 06:00:00,0.787,0.787,0.7869,0.7869,166800000.0
2008-05-01 06:05:00,0.7869,0.78695,0.7869,0.7869,253800000.0
2008-05-01 06:10:00,0.78695,0.78705,0.7869,0.787,173400000.0
2008-05-01 06:15:00,0.787,0.78715,0.7869,0.7869,684500007.0
2008-05-01 06:20:00,0.7869,0.78705,0.7869,0.787,568700014.0
2008-05-01 06:25:00,0.78705,0.78705,0.78695,0.787,63400000.0
2008-05-01 06:30:00,0.787,0.787,0.78672,0.7869,286500006.0
2008-05-01 06:35:00,0.7869,0.7869,0.7869,0.7869,509100003.0
2008-05-01 06:40:00,0.7869,0.7869,0.7867,0.7867,380000000.0
2008-05-01 06:45:00,0.7867,0.7867,0.7866,0.7867,1571699997.0
2008-05-01 06:50:00,0.7867,0.78675,0.7867,0.7867,2304100020.0
2008-05-01 06:55:00,0.7867,0.7867,0.7866,0.7867,632200006.0
2008-05-01 07:00:00,0.7867,0.7868,0.78665,0.7868,441800006.0
2008-05-01 07:05:00,0.7868,0.7869,0.78675,0.78675,90200000.0
2008-05-01 07:10:00,0.78675,0.78675,0.7867,0.78675,325700000.0
2008-05-01 07:15:00,0.78675,0.78675,0.7867,0.78675,552099986.0
2008-05-01 07:20:00,0.78675,0.78675,0.7867,0.7867,1391800017.0
2008-05-01 07:25:00,0.7867,0.7868,0.7867,0.7868,2337600026.0
2008-05-01 07:30:00,0.7868,0.78685,0.7867,0.7868,2686600009.0
2008-05-01 07:35:00,0.7868,0.7868,0.7867,0.7868,420100000.0
2008-05-01 07:40:00,0.7868,0.78685,0.7867,0.7868,1093700000.0
2008-05-01 07:45:00,0.7867,0.7868,0.7866,0.78665,582900000.0
2008-05-01 07:50:00,0.78665,0.7868,0.78665,0.78675,255700000.0
2008-05-01 07:55:00,0.78675,0.78675,0.7865,0.7866,3176299993.0
2008-05-01 08:00:00,0.7866,0.7868,0.7866,0.7867,847900007.0
2008-05-01 08:05:00,0.7867,0.787,0.78615,0.7862,2935300019.0
2008-05-01 08:10:00,0.7862,0.7862,0.7859,0.786,1476000003.0
2008-05-01 08:15:00,0.786,0.78605,0.7854,0.78545,2653800019.0
2008-05-01 08:20:00,0.78545,0.78585,0.7852,0.78555,1757300001.0
2008-05-01 08:25:00,0.7856,0.7859,0.7855,0.7859,2535800009.0
2008-05-01 08:30:00,0.7859,0.7862,0.7858,0.78615,3670899987.0
2008-05-01 08:35:00,0.7861,0.78635,0.7861,0.7862,5364000021.0
2008-05-01 08:40:00,0.78625,0.7863,0.78575,0.786,1236899997.0
2008-05-01 08:45:00,0.786,0.78605,0.7853,0.78545,1141700001.0
2008-05-01 08:50:00,0.78545,0.7856,0.7851,0.78515,122600000.0
2008-05-01 08:55:00,0.78515,0.7853,0.78505,0.78525,173400000.0
2008-05-01 09:00:00,0.78525,0.78605,0.7852,0.7858,279900001.0
2008-05-01 09:05:00,0.7858,0.78595,0.78545,0.7856,595700002.0
2008-05-01 09:10:00,0.7856,0.78565,0.7851,0.7852,619800000.0
2008-05-01 09:15:00,0.7852,0.7853,0.78405,0.7842,1436899999.0
2008-05-01 09:20:00,0.7842,0.7847,0.7841,0.78425,1379800002.0
2008-05-01 09:25:00,0.78435,0.7845,0.784,0.784,2488499997.0
2008-05-01 09:30:00,0.784,0.7842,0.7837,0.7838,1065100006.0
2008-05-01 09:35:00,0.7838,0.78385,0.7818,0.78225,1121200001.0
2008-05-01 09:40:00,0.78225,0.7824,0.78155,0.7819,1668400003.0
2008-05-01 09:45:00,0.7819,0.7822,0.78145,0.7816,1721800031.0
2008-05-01 09:50:00,0.7816,0.7816,0.78075,0.78085,2033199988.0
2008-05-01 09:55:00,0.78085,0.7813,0.7807,0.78095,1157700004.0
2008-05-01 10:00:00,0.78095,0.7813,0.7809,0.7813,993799998.0
2008-05-01 10:05:00,0.7813,0.7813,0.78075,0.7809,262600000.0
2008-05-01 10:10:00,0.7809,0.7814,0.7809,0.7812,227500000.0
2008-05-01 10:15:00,0.78125,0.7815,0.78105,0.78125,471600000.0
2008-05-01 10:20:00,0.78125,0.7817,0.7812,0.7815,460000000.0
2008-05-01 10:25:00,0.7815,0.78215,0.78145,0.7818,651200010.0
2008-05-01 10:30:00,0.7818,0.7821,0.781,0.7812,1130600011.0
2008-05-01 10:35:00,0.7812,0.78135,0.78075,0.78085,1320200014.0
2008-05-01 10:40:00,0.78085,0.7811,0.78045,0.7805,1624900023.0
2008-05-01 10:45:00,0.7805,0.7815,0.7805,0.7814,2689300000.0
2008-05-01 10:50:00,0.78145,0.7816,0.7812,0.7816,948400002.0
2008-05-01 10:55:00,0.7816,0.7818,0.78125,0.7813,616300002.0
2008-05-01 11:00:00,0.78125,0.7817,0.7811,0.7816,527100002.0
2008-05-01 11:05:00,0.7816,0.7819,0.7812,0.78125,947499999.0
2008-05-01 11:10:00,0.78125,0.78135,0.7812,0.7813,902600005.0
2008-05-01 11:15:00,0.7813,0.78135,0.7812,0.7813,1419700010.0
2008-05-01 11:20:00,0.7813,0.7814,0.7808,0.781,1182899998.0
2008-05-01 11:25:00,0.781,0.7811,0.78045,0.78055,594000001.0
2008-05-01 11:30:00,0.78055,0.78085,0.78005,0.7805,560200000.0
2008-05-01 11:35:00,0.78055,0.781,0.7805,0.7808,630700001.0
2008-05-01 11:40:00,0.78075,0.78135,0.7807,0.78115,915400002.0
2008-05-01 11:45:00,0.78115,0.78135,0.781,0.7813,341100000.0
2008-05-01 11:50:00,0.7813,0.7815,0.781,0.78125,776900001.0
2008-05-01 11:55:00,0.78125,0.78135,0.78105,0.78125,1069500002.0
2008-05-01 12:00:00,0.7812,0.7812,0.78095,0.78105,630599993.0
2008-05-01 12:05:00,0.78105,0.78125,0.7808,0.78095,474800000.0
2008-05-01 12:10:00,0.781,0.7812,0.781,0.7811,1144100006.0
2008-05-01 12:15:00,0.7811,0.7814,0.78105,0.7813,1387300004.0
2008-05-01 12:20:00,0.7813,0.7814,0.78095,0.78095,2326399998.0
2008-05-01 12:25:00,0.78095,0.781,0.7806,0.7807,440400001.0
2008-05-01 12:30:00,0.7807,0.7811,0.7807,0.7808,495300008.0
2008-05-01 12:35:00,0.78075,0.781,0.7806,0.7808,121900000.0
2008-05-01 12:40:00,0.7808,0.78105,0.78065,0.78105,377300004.0
2008-05-01 12:45:00,0.78105,0.7814,0.781,0.7813,710100003.0
2008-05-01 12:50:00,0.7813,0.7814,0.7812,0.7813,200799999.0
2008-05-01 12:55:00,0.7813,0.78195,0.7813,0.78175,551400003.0
2008-05-01 13:00:00,0.78175,0.782,0.7817,0.782,442200006.0
2008-05-01 13:05:00,0.782,0.7821,0.78185,0.782,743599999.0
2008-05-01 13:10:00,0.782,0.78245,0.78195,0.78245,522200003.0
2008-05-01 13:15:00,0.78245,0.7825,0.7819,0.782,450199999.0
2008-05-01 13:20:00,0.782,0.78205,0.7817,0.78175,265000002.0
2008-05-01 13:25:00,0.78175,0.78195,0.78145,0.7815,1340000015.0
2008-05-01 13:30:00,0.7815,0.78175,0.7814,0.7816,1144100016.0
2008-05-01 13:35:00,0.7816,0.7819,0.78155,0.7818,601800008.0
2008-05-01 13:40:00,0.7818,0.78185,0.7816,0.78175,849800011.0
2008-05-01 13:45:00,0.78175,0.78185,0.7816,0.7816,674300000.0
2008-05-01 13:50:00,0.7816,0.7816,0.78095,0.7812,1488699998.0
2008-05-01 13:55:00,0.7812,0.7812,0.781,0.78105,312799999.0
2008-05-01 14:00:00,0.78105,0.78125,0.7808,0.7808,1392100004.0
2008-05-01 14:05:00,0.7808,0.7813,0.7808,0.7812,1415700005.0
2008-05-01 14:10:00,0.7812,0.7813,0.78105,0.7812,2494600006.0
2008-05-01 14:15:00,0.7812,0.7813,0.78105,0.7811,1866899989.0
2008-05-01 14:20:00,0.78115,0.7812,0.7811,0.7812,2722999983.0
2008-05-01 14:25:00,0.78115,0.7812,0.7809,0.78095,6034599984.0
2008-05-01 14:30:00,0.78095,0.7814,0.78015,0.78025,5235700002.0
2008-05-01 14:35:00,0.78025,0.7811,0.7801,0.78105,5662599990.0
2008-05-01 14:40:00,0.78105,0.7814,0.78055,0.78125,3878300013.0
2008-05-01 14:45:00,0.78125,0.78175,0.78115,0.78145,4334900012.0
2008-05-01 14:50:00,0.78145,0.78215,0.7813,0.78205,2260599995.0
2008-05-01 14:55:00,0.78205,0.78255,0.78175,0.78245,2860999987.0
2008-05-01 15:00:00,0.78245,0.78295,0.78225,0.78285,6534600009.0
2008-05-01 15:05:00,0.78285,0.7834,0.78285,0.7833,2084900003.0
2008-05-01 15:10:00,0.7833,0.7834,0.78305,0.7831,2249199999.0
2008-05-01 15:15:00,0.78315,0.78315,0.78275,0.78275,2096900004.0
2008-05-01 15:20:00,0.78275,0.7829,0.7827,0.7828,1665400009.0
2008-05-01 15:25:00,0.7828,0.7832,0.7827,0.7831,2571599995.0
2008-05-01 15:30:00,0.783,0.7834,0.783,0.7834,3515299992.0
2008-05-01 15:35:00,0.7834,0.78415,0.78335,0.78395,2697800007.0
2008-05-01 15:40:00,0.78395,0.784,0.78325,0.7834,2848200001.0
2008-05-01 15:45:00,0.7834,0.7834,0.7831,0.78325,2132300000.0
2008-05-01 15:50:00,0.7833,0.78345,0.78295,0.78305,1949400004.0
2008-05-01 15:55:00,0.78305,0.78325,0.78295,0.78305,1537900001.0
2008-05-01 16:00:00,0.78295,0.78315,0.7823,0.78255,6451999982.0
2008-05-01 16:05:00,0.78255,0.7829,0.7822,0.78265,4338499998.0
2008-05-01 16:10:00,0.78265,0.78375,0.7825,0.78355,2899799999.0
2008-05-01 16:15:00,0.78355,0.78385,0.7834,0.7837,2225899994.0
2008-05-01 16:20:00,0.78365,0.7837,0.7832,0.78345,4724300013.0
2008-05-01 16:25:00,0.78345,0.78365,0.78325,0.7833,2080100007.0
2008-05-01 16:30:00,0.7833,0.78365,0.78325,0.7836,2889200018.0
2008-05-01 16:35:00,0.7836,0.78385,0.7831,0.7833,3973800006.0
2008-05-01 16:40:00,0.78335,0.78355,0.783,0.7835,3817900009.0
2008-05-01 16:45:00,0.7835,0.7837,0.78315,0.7832,2927699997.0
2008-05-01 16:50:00,0.78325,0.7834,0.78265,0.7828,2818700001.0
2008-05-01 16:55:00,0.78275,0.78275,0.78225,0.7823,3278100010.0
2008-05-01 17:00:00,0.7823,0.7825,0.7822,0.7822,4195100007.0
2008-05-01 17:05:00,0.78215,0.7823,0.78185,0.78205,2979999997.0
2008-05-01 17:10:00,0.78205,0.7822,0.78195,0.78215,2672099994.0
2008-05-01 17:15:00,0.78215,0.78225,0.7818,0.78185,2153300022.0
2008-05-01 17:20:00,0.78185,0.7825,0.7818,0.78245,4270100025.0
2008-05-01 17:25:00,0.78245,0.7827,0.7824,0.78265,1622700003.0
2008-05-01 17:30:00,0.78265,0.7829,0.78265,0.78275,1248000004.0
2008-05-01 17:35:00,0.78275,0.78285,0.78255,0.7826,1313100003.0
2008-05-01 17:40:00,0.7826,0.7826,0.78235,0.7825,773100000.0
2008-05-01 17:45:00,0.7825,0.7826,0.7824,0.78245,1390400000.0
2008-05-01 17:50:00,0.78245,0.7826,0.78235,0.7824,1079700000.0
2008-05-01 17:55:00,0.7824,0.7827,0.78235,0.78265,1335300003.0
2008-05-01 18:00:00,0.78265,0.7828,0.7826,0.7826,1545800001.0
2008-05-01 18:05:00,0.78255,0.78265,0.7824,0.7825,369000000.0
2008-05-01 18:10:00,0.7825,0.78265,0.78245,0.7826,259700000.0
2008-05-01 18:15:00,0.7826,0.78285,0.7826,0.78285,312500000.0
2008-05-01 18:20:00,0.78285,0.78315,0.78285,0.783,561700000.0
2008-05-01 18:25:00,0.783,0.7832,0.78295,0.78315,229100000.0
2008-05-01 18:30:00,0.78315,0.78325,0.783,0.78325,758900001.0
2008-05-01 18:35:00,0.78325,0.7837,0.78315,0.78315,410899999.0
2008-05-01 18:40:00,0.78315,0.78335,0.78295,0.783,510500001.0
2008-05-01 18:45:00,0.783,0.78315,0.7829,0.78315,228600000.0
2008-05-01 18:50:00,0.78315,0.7834,0.7831,0.7834,142900000.0
2008-05-01 18:55:00,0.78345,0.7835,0.78285,0.78325,860300002.0
2008-05-01 19:00:00,0.7832,0.78325,0.7826,0.7829,938799999.0
2008-05-01 19:05:00,0.78295,0.783,0.78255,0.7826,211600000.0
2008-05-01 19:10:00,0.7827,0.78275,0.78245,0.7826,404799999.0
2008-05-01 19:15:00,0.78265,0.78275,0.78215,0.78225,719099999.0
2008-05-01 19:20:00,0.78225,0.7826,0.7822,0.7825,205800000.0
2008-05-01 19:25:00,0.7825,0.7826,0.78245,0.7825,156299999.0
2008-05-01 19:30:00,0.78255,0.7826,0.78235,0.78255,1567000001.0
2008-05-01 19:35:00,0.78255,0.78265,0.78245,0.78245,641600003.0
2008-05-01 19:40:00,0.78245,0.78295,0.78245,0.78275,816499998.0
2008-05-01 19:45:00,0.78275,0.78285,0.78265,0.7828,366100004.0
2008-05-01 19:50:00,0.78285,0.78305,0.78275,0.78305,151600000.0
2008-05-01 19:55:00,0.783,0.7833,0.783,0.7832,449799997.0
2008-05-01 20:00:00,0.78325,0.7834,0.78295,0.7834,1313900007.0
2008-05-01 20:05:00,0.78335,0.78345,0.783,0.7831,1565800008.0
2008-05-01 20:10:00,0.7831,0.78325,0.78305,0.7832,521999996.0
2008-05-01 20:15:00,0.7832,0.7832,0.7829,0.78295,669799996.0
2008-05-01 20:20:00,0.7829,0.78295,0.7827,0.78285,719899997.0
2008-05-01 20:25:00,0.78285,0.78305,0.78275,0.783,1715999990.0
2008-05-01 20:30:00,0.783,0.78325,0.783,0.78305,1057500001.0
2008-05-01 20:35:00,0.78305,0.78315,0.7829,0.7829,2588400000.0
2008-05-01 20:40:00,0.78295,0.78305,0.78265,0.78275,3312400001.0
2008-05-01 20:45:00,0.78275,0.78285,0.78255,0.7828,1639300001.0
2008-05-01 20:50:00,0.7828,0.78335,0.7827,0.78335,1642199988.0
2008-05-01 20:55:00,0.78335,0.78345,0.7831,0.78315,2605900010.0
2008-05-01 21:00:00,0.78315,0.78315,0.78275,0.78295,2030600003.0
2008-05-01 21:05:00,0.78295,0.78295,0.78265,0.78265,2215100005.0
2008-05-01 21:10:00,0.78265,0.78265,0.78255,0.78255,1080499999.0
2008-05-01 21:15:00,0.78255,0.78265,0.78255,0.78255,682600002.0
2008-05-01 21:20:00,0.78255,0.78295,0.78255,0.78295,1813599981.0
2008-05-01 21:25:00,0.78295,0.78295,0.78285,0.78285,1179999997.0
2008-05-01 21:30:00,0.78285,0.78295,0.78275,0.78275,1689000000.0
2008-05-01 21:35:00,0.78275,0.78315,0.78265,0.78315,1453499983.0
2008-05-01 21:40:00,0.78315,0.78315,0.78275,0.78285,1032000005.0
2008-05-01 21:45:00,0.78285,0.78295,0.78265,0.78275,1560099998.0
2008-05-01 21:50:00,0.78275,0.78275,0.78255,0.78255,767399993.0
2008-05-01 21:55:00,0.78255,0.78265,0.78255,0.78255,915799996.0
2008-05-01 22:00:00,0.78255,0.78275,0.78255,0.78275,159300000.0
2008-05-01 22:05:00,0.7827,0.78285,0.78265,0.7828,311900000.0
2008-05-01 22:10:00,0.78275,0.7829,0.78275,0.78285,400200000.0
2008-05-01 22:15:00,0.78285,0.7829,0.78275,0.7828,478500000.0
2008-05-01 22:20:00,0.78285,0.7831,0.7828,0.78295,313600000.0
2008-05-01 22:25:00,0.78295,0.78325,0.78295,0.78315,964800000.0
2008-05-01 22:30:00,0.78315,0.78315,0.78295,0.78295,1168100000.0
2008-05-01 22:35:00,0.7829,0.78315,0.78285,0.7831,891100000.0
2008-05-01 22:40:00,0.78305,0.78325,0.78305,0.78315,1298099999.0
2008-05-01 22:45:00,0.78315,0.78325,0.78305,0.7831,1295400009.0
2008-05-01 22:50:00,0.7831,0.7833,0.7831,0.7832,1010400000.0
2008-05-01 22:55:00,0.7832,0.7835,0.7832,0.7834,882399994.0
2008-05-01 23:00:00,0.7834,0.7835,0.7832,0.78335,268600000.0
2008-05-01 23:05:00,0.78335,0.7835,0.78325,0.7834,447400000.0
2008-05-01 23:10:00,0.7834,0.78345,0.78335,0.78335,107900000.0
2008-05-01 23:15:00,0.78335,0.7836,0.783,0.7831,545600002.0
2008-05-01 23:20:00,0.7831,0.78315,0.7828,0.78305,528300000.0
2008-05-01 23:25:00,0.78295,0.783,0.78255,0.7828,496699994.0
2008-05-01 23:30:00,0.7828,0.7829,0.7828,0.7828,513900000.0
2008-05-01 23:35:00,0.7828,0.783,0.78278,0.7829,763099994.0
2008-05-01 23:40:00,0.7829,0.7829,0.7824,0.7825,240500000.0
2008-05-01 23:45:00,0.7825,0.7826,0.7824,0.7825,293800000.0
2008-05-01 23:50:00,0.7825,0.78258,0.7824,0.7825,61100000.0
2008-05-01 23:55:00,0.7825,0.78265,0.7825,0.7825,294800000.0
2008-05-02 00:00:00,0.7825,0.7826,0.7824,0.7825,894600005.0
2008-05-02 00:05:00,0.7825,0.7827,0.7825,0.7826,3352200045.0
2008-05-02 00:10:00,0.7826,0.7828,0.7826,0.7828,692000002.0
2008-05-02 00:15:00,0.7828,0.7828,0.78245,0.7826,1209000010.0
2008-05-02 00:20:00,0.7827,0.7828,0.7824,0.7825,1485900004.0
2008-05-02 00:25:00,0.7825,0.7827,0.7825,0.7825,1105800005.0
2008-05-02 00:30:00,0.7825,0.7826,0.782,0.78215,2282602262.0
2008-05-02 00:35:00,0.78215,0.78235,0.78205,0.7822,665399999.0
2008-05-02 00:40:00,0.7822,0.7822,0.7821,0.7821,1418700000.0
2008-05-02 00:45:00,0.7821,0.7823,0.782,0.7821,3304399964.0
2008-05-02 00:50:00,0.7821,0.7821,0.7821,0.7821,912599976.0
2008-05-02 00:55:00,0.7821,0.7821,0.7821,0.7821,2865399942.0
2008-05-02 01:00:00,0.7821,0.78225,0.7821,0.7821,1767399993.0
2008-05-02 01:05:00,0.7821,0.78225,0.7821,0.7821,2749800017.0
2008-05-02 01:10:00,0.7821,0.7823,0.7821,0.78225,1840000006.0
2008-05-02 01:15:00,0.78225,0.78225,0.7822,0.78225,928900014.0
2008-05-02 01:20:00,0.7822,0.78225,0.7821,0.7821,2601399979.0
2008-05-02 01:25:00,0.7821,0.7823,0.7821,0.7822,1819099979.0
2008-05-02 01:30:00,0.78225,0.7824,0.7821,0.7822,2123100013.0
2008-05-02 01:35:00,0.7822,0.7824,0.7821,0.7821,2339299980.0
2008-05-02 01:40:00,0.7821,0.7823,0.7821,0.78225,1695699983.0
2008-05-02 01:45:00,0.7822,0.78225,0.7822,0.7822,470399998.0
2008-05-02 01:50:00,0.78225,0.7824,0.7822,0.7823,595800003.0
2008-05-02 01:55:00,0.7823,0.7825,0.7821,0.7821,492600000.0
2008-05-02 02:00:00,0.7825,0.7826,0.7823,0.7824,761699995.0
2008-05-02 02:05:00,0.7824,0.78255,0.7823,0.7825,94200000.0
2008-05-02 02:10:00,0.7825,0.78255,0.7823,0.7824,846199994.0
2008-05-02 02:15:00,0.7824,0.7824,0.78235,0.7824,1283499989.0
2008-05-02 02:20:00,0.7824,0.7826,0.78235,0.7824,182900002.0
2008-05-02 02:25:00,0.7824,0.7824,0.7822,0.7823,646650004.0
2008-05-02 02:30:00,0.7823,0.7824,0.7822,0.7822,1521699991.0
2008-05-02 02:35:00,0.7823,0.7823,0.782,0.782,1837299959.0
2008-05-02 02:40:00,0.782,0.782,0.7818,0.7818,1192199953.0
2008-05-02 02:45:00,0.7818,0.7821,0.7818,0.7819,1435899996.0
2008-05-02 02:50:00,0.7819,0.7821,0.7818,0.7818,1731799990.0
2008-05-02 02:55:00,0.7818,0.7818,0.7815,0.7815,1617799969.0
2008-05-02 03:00:00,0.7815,0.7817,0.7815,0.7817,1122799992.0
2008-05-02 03:05:00,0.7817,0.7819,0.7817,0.7817,1057399971.0
2008-05-02 03:10:00,0.7817,0.78185,0.7816,0.7817,1307499953.0
2008-05-02 03:15:00,0.7817,0.7818,0.7815,0.78165,1968700000.0
2008-05-02 03:20:00,0.78165,0.7818,0.78135,0.78151,984299994.0
2008-05-02 03:25:00,0.7816,0.7817,0.7815,0.7816,1179399992.0
2008-05-02 03:30:00,0.7816,0.7816,0.7814,0.7815,679600000.0
2008-05-02 03:35:00,0.7815,0.7817,0.78132,0.7816,180000000.0
2008-05-02 03:40:00,0.7817,0.78185,0.78165,0.78175,411799990.0
2008-05-02 03:45:00,0.7817,0.7823,0.7817,0.782,360199999.0
2008-05-02 03:50:00,0.7821,0.7822,0.782,0.7821,1076299992.0
2008-05-02 03:55:00,0.7821,0.7821,0.782,0.782,332900000.0
2008-05-02 04:00:00,0.782,0.78205,0.78195,0.782,55500000.0
2008-05-02 04:05:00,0.78205,0.7822,0.78205,0.7822,68399999.0
2008-05-02 04:10:00,0.7822,0.7822,0.7821,0.7821,754699984.0
2008-05-02 04:15:00,0.7821,0.7822,0.7821,0.7821,240799993.0
2008-05-02 04:20:00,0.7821,0.7821,0.7819,0.782,218499998.0
2008-05-02 04:25:00,0.78205,0.7822,0.782,0.7821,471099995.0
2008-05-02 04:30:00,0.7821,0.7822,0.78189,0.78215,86099998.0
2008-05-02 04:35:00,0.7822,0.7823,0.78205,0.7822,205199998.0
2008-05-02 04:40:00,0.7822,0.7823,0.7822,0.7823,301400000.0
2008-05-02 04:45:00,0.7823,0.7823,0.782,0.78205,238300000.0
2008-05-02 04:50:00,0.7821,0.7822,0.782,0.782,2044899972.0
2008-05-02 04:55:00,0.782,0.7823,0.782,0.7822,1312199997.0
2008-05-02 05:00:00,0.7822,0.7824,0.7822,0.7823,447799998.0
2008-05-02 05:05:00,0.7823,0.7823,0.7821,0.7821,393500001.0
2008-05-02 05:10:00,0.7821,0.7822,0.7818,0.7818,1560700029.0
2008-05-02 05:15:00,0.7818,0.782,0.7815,0.78165,3247100012.0
2008-05-02 05:20:00,0.7817,0.7819,0.7814,0.7816,1376000017.0
2008-05-02 05:25:00,0.78165,0.782,0.7816,0.782,384899999.0
2008-05-02 05:30:00,0.78195,0.782,0.7818,0.7819,1108300021.0
2008-05-02 05:35:00,0.7819,0.782,0.7819,0.7819,1708700016.0
2008-05-02 05:40:00,0.78195,0.7821,0.7819,0.78195,834100002.0
2008-05-02 05:45:00,0.78195,0.782,0.7818,0.7818,935099982.0
2008-05-02 05:50:00,0.7819,0.7821,0.7818,0.782,730099998.0
2008-05-02 05:55:00,0.782,0.782,0.7819,0.78195,258100001.0
2008-05-02 06:00:00,0.78195,0.7821,0.78195,0.782,437999999.0
2008-05-02 06:05:00,0.782,0.7821,0.78192,0.7821,258599994.0
2008-05-02 06:10:00,0.7821,0.7823,0.7821,0.7823,554500005.0
2008-05-02 06:15:00,0.7823,0.7824,0.7822,0.7823,1177400019.0
2008-05-02 06:20:00,0.7823,0.7824,0.7823,0.7824,1022199998.0
2008-05-02 06:25:00,0.7824,0.7826,0.7824,0.7826,1171999997.0
2008-05-02 06:30:00,0.7826,0.7828,0.7826,0.7827,290300000.0
2008-05-02 06:35:00,0.7827,0.78275,0.7825,0.7827,1773900001.0
2008-05-02 06:40:00,0.7827,0.7829,0.7827,0.78275,717500011.0
2008-05-02 06:45:00,0.78275,0.7829,0.7827,0.7828,103200000.0
2008-05-02 06:50:00,0.78285,0.783,0.78265,0.7828,1400099998.0
2008-05-02 06:55:00,0.78275,0.783,0.7826,0.7829,739100013.0
2008-05-02 07:00:00,0.7829,0.7833,0.78285,0.78325,660199991.0
2008-05-02 07:05:00,0.78325,0.7834,0.783,0.7831,373300001.0
2008-05-02 07:10:00,0.7831,0.7832,0.783,0.7831,304000000.0
2008-05-02 07:15:00,0.7831,0.78315,0.783,0.783,271600000.0
2008-05-02 07:20:00,0.783,0.7831,0.783,0.78305,2011800012.0
2008-05-02 07:25:00,0.783,0.783,0.7829,0.783,991700008.0
2008-05-02 07:30:00,0.783,0.78305,0.7826,0.7826,1048199998.0
2008-05-02 07:35:00,0.78265,0.7827,0.78255,0.7827,942299995.0
2008-05-02 07:40:00,0.7827,0.7827,0.7826,0.7826,91800000.0
2008-05-02 07:45:00,0.7826,0.7828,0.7826,0.7827,151400000.0
2008-05-02 07:50:00,0.7827,0.783,0.78265,0.78295,713400009.0
2008-05-02 07:55:00,0.7829,0.783,0.78245,0.78265,295400000.0
2008-05-02 08:00:00,0.7826,0.7827,0.78165,0.7819,577900001.0
2008-05-02 08:05:00,0.7819,0.7819,0.78145,0.78155,442100005.0
2008-05-02 08:10:00,0.78155,0.78195,0.7815,0.7818,192000000.0
2008-05-02 08:15:00,0.78185,0.78195,0.78135,0.78135,3123800007.0
2008-05-02 08:20:00,0.7814,0.7816,0.78135,0.7815,745800008.0
2008-05-02 08:25:00,0.78145,0.7815,0.7812,0.7813,1380900014.0
2008-05-02 08:30:00,0.78125,0.78175,0.7812,0.7813,697949996.0
2008-05-02 08:35:00,0.78125,0.78175,0.7812,0.7815,363600000.0
2008-05-02 08:40:00,0.7815,0.78235,0.7815,0.78225,700399998.0
2008-05-02 08:45:00,0.7823,0.7824,0.78225,0.78235,159800000.0
2008-05-02 08:50:00,0.78235,0.7825,0.782,0.7823,449000000.0
2008-05-02 08:55:00,0.7823,0.7824,0.7819,0.7821,882700005.0
2008-05-02 09:00:00,0.782,0.7837,0.78195,0.7831,671000000.0
2008-05-02 09:05:00,0.7831,0.7837,0.78295,0.78345,443700001.0
2008-05-02 09:10:00,0.78345,0.7835,0.78285,0.78305,746800005.0
2008-05-02 09:15:00,0.78305,0.7831,0.78275,0.78275,623900006.0
2008-05-02 09:20:00,0.78275,0.78275,0.78085,0.78085,1273550008.0
2008-05-02 09:25:00,0.7808,0.78125,0.7808,0.78095,1698399992.0
2008-05-02 09:30:00,0.78095,0.78095,0.78025,0.78075,1452400004.0
2008-05-02 09:35:00,0.7807,0.78075,0.77975,0.7802,1280800002.0
2008-05-02 09:40:00,0.7802,0.7802,0.77935,0.7796,914200002.0
2008-05-02 09:45:00,0.7796,0.7797,0.77905,0.77965,667699999.0
2008-05-02 09:50:00,0.77965,0.7798,0.7795,0.7797,1660799996.0
2008-05-02 09:55:00,0.7797,0.77985,0.77925,0.77935,1051300004.0
2008-05-02 10:00:00,0.7793,0.78,0.77925,0.77995,2152500012.0
2008-05-02 10:05:00,0.78,0.78025,0.7799,0.77995,1098899988.0
2008-05-02 10:10:00,0.77995,0.78005,0.77985,0.77995,1107899997.0
2008-05-02 10:15:00,0.77995,0.78015,0.7795,0.77955,1084300001.0
2008-05-02 10:20:00,0.77955,0.77955,0.7792,0.7794,1151699996.0
2008-05-02 10:25:00,0.7794,0.7796,0.7793,0.77955,378000003.0
2008-05-02 10:30:00,0.77955,0.7797,0.7795,0.7797,422400001.0
2008-05-02 10:35:00,0.7797,0.7797,0.77945,0.7796,746999998.0
2008-05-02 10:40:00,0.7796,0.77985,0.77955,0.77975,787899995.0
2008-05-02 10:45:00,0.77975,0.78,0.77975,0.77985,713199999.0
2008-05-02 10:50:00,0.77985,0.7803,0.77965,0.77995,1190700001.0
2008-05-02 10:55:00,0.77995,0.78005,0.7798,0.78005,1306799997.0
2008-05-02 11:00:00,0.78005,0.78025,0.77995,0.78025,2041699984.0
2008-05-02 11:05:00,0.78025,0.78035,0.78015,0.78025,1175099997.0
2008-05-02 11:10:00,0.78025,0.78025,0.77965,0.7798,1083999992.0
2008-05-02 11:15:00,0.7798,0.77985,0.77955,0.7798,594200000.0
2008-05-02 11:20:00,0.7798,0.7798,0.7791,0.7791,1234099999.0
2008-05-02 11:25:00,0.77915,0.77925,0.77865,0.77925,1052600000.0
2008-05-02 11:30:00,0.77925,0.77975,0.77915,0.7797,700600000.0
2008-05-02 11:35:00,0.7797,0.7798,0.7796,0.7796,1842800002.0
2008-05-02 11:40:00,0.7796,0.77985,0.77955,0.77965,1233300000.0
2008-05-02 11:45:00,0.77965,0.7798,0.77925,0.77925,694800000.0
2008-05-02 11:50:00,0.7792,0.7794,0.77895,0.77895,2453600003.0
2008-05-02 11:55:00,0.77895,0.779,0.7783,0.7785,1746400001.0
2008-05-02 12:00:00,0.77855,0.7788,0.7785,0.77875,743200008.0
2008-05-02 12:05:00,0.77875,0.77905,0.77875,0.77905,437300000.0
2008-05-02 12:10:00,0.7791,0.77915,0.77895,0.77905,1097199997.0
2008-05-02 12:15:00,0.77905,0.7791,0.77825,0.77835,1703299999.0
2008-05-02 12:20:00,0.77835,0.7784,0.77775,0.7779,2406099979.0
2008-05-02 12:25:00,0.77795,0.77805,0.7779,0.778,1296700000.0
2008-05-02 12:30:00,0.778,0.7783,0.7774,0.77745,799999998.0
2008-05-02 12:35:00,0.77745,0.7775,0.7771,0.77725,1384400001.0
2008-05-02 12:40:00,0.77725,0.77735,0.77685,0.77735,919399995.0
2008-05-02 12:45:00,0.77735,0.77745,0.777,0.77725,1310500000.0
2008-05-02 12:50:00,0.77725,0.77775,0.77725,0.77775,1233899995.0
2008-05-02 12:55:00,0.77775,0.77805,0.7777,0.778,1048599996.0
2008-05-02 13:00:00,0.778,0.77845,0.7779,0.77825,1577700001.0
2008-05-02 13:05:00,0.77825,0.7783,0.77755,0.77755,1320399999.0
2008-05-02 13:10:00,0.77755,0.7778,0.77755,0.77765,799600003.0
2008-05-02 13:15:00,0.77765,0.7788,0.7775,0.7786,1295099996.0
2008-05-02 13:20:00,0.7786,0.77875,0.7784,0.77845,1054099993.0
2008-05-02 13:25:00,0.77845,0.77855,0.77835,0.77845,344100000.0
2008-05-02 13:30:00,0.77845,0.77845,0.778,0.77815,1610999996.0
2008-05-02 13:35:00,0.77815,0.77845,0.77815,0.77835,655800000.0
2008-05-02 13:40:00,0.77835,0.77835,0.7779,0.77795,1070399996.0
2008-05-02 13:45:00,0.77795,0.77855,0.77795,0.77845,508500000.0
2008-05-02 13:50:00,0.77845,0.7785,0.7782,0.77845,541400000.0
2008-05-02 13:55:00,0.77845,0.7785,0.7782,0.77845,729699999.0
2008-05-02 14:00:00,0.7785,0.7786,0.7783,0.7783,426600000.0
2008-05-02 14:05:00,0.7783,0.77845,0.7781,0.77825,1860699998.0
2008-05-02 14:10:00,0.77825,0.77905,0.7781,0.77905,3577399995.0
2008-05-02 14:15:00,0.77905,0.77975,0.7789,0.77965,3081000002.0
2008-05-02 14:20:00,0.77965,0.7801,0.77955,0.77995,3313500010.0
2008-05-02 14:25:00,0.77995,0.78035,0.77965,0.77965,2625600004.0
2008-05-02 14:30:00,0.77965,0.77985,0.77655,0.77745,3651499978.0
2008-05-02 14:35:00,0.77745,0.7777,0.7765,0.7772,1032700000.0
2008-05-02 14:40:00,0.7773,0.77845,0.7773,0.77835,952300001.0
2008-05-02 14:45:00,0.77835,0.7786,0.7779,0.77795,916600000.0
2008-05-02 14:50:00,0.778,0.7784,0.77785,0.7782,496300000.0
2008-05-02 14:55:00,0.77825,0.7784,0.77725,0.77725,1230800003.0
2008-05-02 15:00:00,0.77725,0.77835,0.77725,0.7783,1076500004.0
2008-05-02 15:05:00,0.7783,0.77845,0.7776,0.77775,2488700009.0
2008-05-02 15:10:00,0.77775,0.77835,0.7777,0.77835,2009200000.0
2008-05-02 15:15:00,0.7783,0.77875,0.7783,0.77845,602799999.0
2008-05-02 15:20:00,0.77845,0.7799,0.7784,0.77985,1384700009.0
2008-05-02 15:25:00,0.77985,0.7805,0.7794,0.78035,1464400000.0
2008-05-02 15:30:00,0.78035,0.78135,0.78025,0.7813,2487600012.0
2008-05-02 15:35:00,0.7813,0.7813,0.78065,0.78115,853400001.0
2008-05-02 15:40:00,0.78115,0.78125,0.7807,0.781,508999999.0
2008-05-02 15:45:00,0.781,0.781,0.78065,0.78075,1100199995.0
2008-05-02 15:50:00,0.78075,0.78105,0.78065,0.78085,893199999.0
2008-05-02 15:55:00,0.78085,0.78085,0.78025,0.7803,1183299992.0
2008-05-02 16:00:00,0.7803,0.78055,0.77995,0.78045,1640099995.0
2008-05-02 16:05:00,0.7805,0.7808,0.78035,0.7804,539400001.0
2008-05-02 16:10:00,0.7804,0.78075,0.7803,0.7807,487700000.0
2008-05-02 16:15:00,0.7807,0.7808,0.78045,0.78075,1233000003.0
2008-05-02 16:20:00,0.78075,0.7813,0.78055,0.7813,851899999.0
2008-05-02 16:25:00,0.7813,0.78165,0.7811,0.78145,655200001.0
2008-05-02 16:30:00,0.78145,0.7815,0.78085,0.78085,1135799999.0
2008-05-02 16:35:00,0.78085,0.781,0.7807,0.78085,489899997.0
2008-05-02 16:40:00,0.78085,0.78165,0.7808,0.78155,938000001.0
2008-05-02 16:45:00,0.78155,0.78165,0.78065,0.7807,859399999.0
2008-05-02 16:50:00,0.7807,0.7808,0.7805,0.78055,519100000.0
2008-05-02 16:55:00,0.7806,0.7807,0.77985,0.77995,1425699999.0
2008-05-02 17:00:00,0.77995,0.7804,0.7799,0.78025,1266300003.0
2008-05-02 17:05:00,0.78025,0.7807,0.78015,0.7805,1089899997.0
2008-05-02 17:10:00,0.7805,0.78055,0.78,0.78,1030000000.0
2008-05-02 17:15:00,0.78,0.78075,0.78,0.7806,472800000.0
2008-05-02 17:20:00,0.7806,0.78075,0.78035,0.78055,609900001.0
2008-05-02 17:25:00,0.78055,0.78085,0.78055,0.78085,906900003.0
2008-05-02 17:30:00,0.78085,0.7812,0.78085,0.7811,547400000.0
2008-05-02 17:35:00,0.78105,0.7811,0.78075,0.78075,443199999.0
2008-05-02 17:40:00,0.78075,0.7808,0.78055,0.78065,850900000.0
2008-05-02 17:45:00,0.78065,0.7808,0.7805,0.7806,847000000.0
2008-05-02 17:50:00,0.7806,0.7809,0.78045,0.78085,661599999.0
2008-05-02 17:55:00,0.7808,0.78105,0.7807,0.781,802200000.0
2008-05-02 18:00:00,0.781,0.78135,0.781,0.78125,838000000.0
2008-05-02 18:05:00,0.78125,0.7813,0.7811,0.78115,528999998.0
2008-05-02 18:10:00,0.78115,0.7813,0.7811,0.7812,533000001.0
2008-05-02 18:15:00,0.7812,0.7812,0.78095,0.78115,388300000.0
2008-05-02 18:20:00,0.78115,0.78135,0.7811,0.78115,498200000.0
2008-05-02 18:25:00,0.7812,0.7812,0.78095,0.781,469200000.0
2008-05-02 18:30:00,0.78095,0.78115,0.78075,0.7809,547600001.0
2008-05-02 18:35:00,0.7809,0.7811,0.7808,0.7809,425800000.0
2008-05-02 18:40:00,0.7809,0.7814,0.7809,0.78115,402299999.0
2008-05-02 18:45:00,0.78115,0.7813,0.7807,0.78075,832299998.0
2008-05-02 18:50:00,0.78075,0.78105,0.78055,0.78095,767900000.0
2008-05-02 18:55:00,0.781,0.7814,0.781,0.7814,120600000.0
2008-05-02 19:00:00,0.7814,0.7815,0.78115,0.78135,748300000.0
2008-05-02 19:05:00,0.78135,0.7816,0.78135,0.7815,207800000.0
2008-05-02 19:10:00,0.7815,0.78155,0.7812,0.7813,252600000.0
2008-05-02 19:15:00,0.7813,0.7813,0.78105,0.7811,1195000000.0
2008-05-02 19:20:00,0.78105,0.7812,0.78085,0.78095,255100000.0
2008-05-02 19:25:00,0.78095,0.781,0.7808,0.78085,140200000.0
2008-05-02 19:30:00,0.78085,0.781,0.7808,0.78095,301800000.0
2008-05-02 19:35:00,0.78095,0.78115,0.7808,0.7811,266100000.0
2008-05-02 19:40:00,0.78115,0.7812,0.78095,0.781,428300001.0
2008-05-02 19:45:00,0.781,0.7812,0.7809,0.78115,707600000.0
2008-05-02 19:50:00,0.78115,0.78125,0.7811,0.7812,100600000.0
2008-05-02 19:55:00,0.7812,0.7813,0.78105,0.7811,98400000.0
2008-05-02 20:00:00,0.78115,0.78115,0.78085,0.7809,393300000.0
2008-05-02 20:05:00,0.7809,0.7811,0.7808,0.78095,339600000.0
2008-05-02 20:10:00,0.78095,0.781,0.7807,0.78085,255700000.0
2008-05-02 20:15:00,0.7808,0.78095,0.78075,0.78085,74200000.0
2008-05-02 20:20:00,0.7809,0.78105,0.78085,0.78105,83800000.0
2008-05-02 20:25:00,0.78105,0.7811,0.7808,0.78085,343000000.0
2008-05-02 20:30:00,0.78085,0.78125,0.78085,0.7812,791699997.0
2008-05-02 20:35:00,0.7812,0.78145,0.7812,0.7813,340799998.0
2008-05-02 20:40:00,0.78125,0.7813,0.78115,0.7812,288899994.0
2008-05-02 20:45:00,0.7812,0.7812,0.78085,0.7809,371000000.0
2008-05-02 20:50:00,0.7809,0.781,0.78075,0.78085,568800003.0
2008-05-02 20:55:00,0.78085,0.7809,0.7807,0.78075,2001900008.0
2008-05-02 21:00:00,0.78075,0.781,0.78075,0.78095,2033800001.0
2008-05-02 21:05:00,0.78095,0.7814,0.7809,0.78135,885099992.0
2008-05-02 21:10:00,0.78135,0.78155,0.7812,0.7815,302500000.0
2008-05-02 21:15:00,0.7815,0.7816,0.7812,0.7812,848700000.0
2008-05-02 21:20:00,0.7812,0.7813,0.781,0.7811,754499999.0
2008-05-02 21:25:00,0.7811,0.7813,0.7811,0.7811,1605799998.0
2008-05-02 21:30:00,0.7811,0.78115,0.781,0.781,1090699990.0
2008-05-02 21:35:00,0.781,0.78115,0.7809,0.7811,615699999.0
2008-05-02 21:40:00,0.7811,0.7811,0.78085,0.7809,679699996.0
2008-05-02 21:45:00,0.7809,0.781,0.78085,0.7809,1661799975.0
2008-05-02 21:50:00,0.7809,0.78105,0.78085,0.7809,1030699995.0
2008-05-02 21:55:00,0.7809,0.781,0.7808,0.78085,3640699993.0
2008-05-02 22:00:00,0.78085,0.78135,0.7808,0.7812,916100002.0
2008-05-02 22:05:00,0.7812,0.7817,0.7812,0.7815,899600000.0
2008-05-02 22:10:00,0.7815,0.7817,0.7815,0.78155,423800000.0
2008-05-02 22:15:00,0.78155,0.78195,0.7815,0.78195,520000000.0
2008-05-02 22:20:00,0.78195,0.78265,0.78195,0.78225,592100000.0
2008-05-02 22:25:00,0.78225,0.78235,0.7821,0.78235,641799995.0
2008-05-02 22:30:00,0.7823,0.78235,0.7821,0.7823,363699999.0
2008-05-02 22:35:00,0.7823,0.78245,0.78225,0.78235,759600004.0
2008-05-02 22:40:00,0.7823,0.78245,0.78225,0.78235,932600012.0
2008-05-02 22:45:00,0.78235,0.78235,0.7821,0.7822,330799997.0
2008-05-02 22:50:00,0.7822,0.7822,0.782,0.782,487299995.0
2008-05-02 22:55:00,0.782,0.7821,0.782,0.782,436000000.0
2008-05-04 23:00:00,0.7821,0.7821,0.782,0.782,132000000.0
2008-05-04 23:05:00,0.78252,0.78258,0.78198,0.782,135800000.0
2008-05-04 23:10:00,0.78214,0.78216,0.78188,0.7819,87000000.0
2008-05-04 23:15:00,0.78233,0.78239,0.7819,0.7822,347900003.0
2008-05-04 23:20:00,0.78212,0.7825,0.78195,0.78195,147400000.0
2008-05-04 23:25:00,0.7819,0.78256,0.7819,0.782,111100000.0
2008-05-04 23:30:00,0.78234,0.78234,0.78175,0.782,255500000.0
2008-05-04 23:35:00,0.7819,0.78209,0.7819,0.7819,940299992.0
2008-05-04 23:40:00,0.78205,0.78207,0.78185,0.78198,621299997.0
2008-05-04 23:45:00,0.7819,0.78203,0.78181,0.78181,176399997.0
2008-05-04 23:50:00,0.78202,0.78225,0.78185,0.7819,152899998.0
2008-05-04 23:55:00,0.7818,0.78196,0.78159,0.78187,179600000.0
2008-05-05 00:00:00,0.7819,0.782,0.7815,0.7817,702500000.0
2008-05-05 00:05:00,0.7817,0.7822,0.7817,0.78215,620400006.0
2008-05-05 00:10:00,0.78225,0.7823,0.782,0.782,532499999.0
2008-05-05 00:15:00,0.78205,0.78235,0.782,0.7822,542400001.0
2008-05-05 00:20:00,0.7822,0.7824,0.7821,0.7821,519300005.0
2008-05-05 00:25:00,0.7821,0.78235,0.7821,0.7823,316000002.0
2008-05-05 00:30:00,0.78225,0.7823,0.78185,0.78185,573199992.0
2008-05-05 00:35:00,0.7818,0.7821,0.78156,0.7817,1520499998.0
2008-05-05 00:40:00,0.7817,0.7818,0.7817,0.7817,1739800013.0
2008-05-05 00:45:00,0.7817,0.782,0.7817,0.782,967100023.0
2008-05-05 00:50:00,0.7819,0.7821,0.78185,0.7819,326200000.0
2008-05-05 00:55:00,0.7819,0.78205,0.7819,0.782,1033699983.0
2008-05-05 01:00:00,0.78195,0.7821,0.7819,0.7821,251100002.0
2008-05-05 01:05:00,0.7821,0.78215,0.782,0.7821,890399986.0
2008-05-05 01:10:00,0.78215,0.7825,0.78195,0.782,1338899972.0
2008-05-05 01:15:00,0.782,0.7822,0.782,0.7821,1490499980.0
2008-05-05 01:20:00,0.7821,0.78225,0.78205,0.78205,950399983.0
2008-05-05 01:25:00,0.78215,0.78215,0.782,0.782,581300004.0
2008-05-05 01:30:00,0.782,0.782,0.782,0.782,131100000.0
2008-05-05 01:35:00,0.78175,0.78181,0.78166,0.7818,676000000.0
2008-05-05 01:40:00,0.7818,0.7819,0.7817,0.7817,442000000.0
2008-05-05 01:45:00,0.7817,0.782,0.7817,0.7819,306800000.0
2008-05-05 01:50:00,0.78185,0.782,0.78177,0.782,436400000.0
2008-05-05 01:55:00,0.78184,0.782,0.78173,0.782,770500001.0
2008-05-05 02:00:00,0.782,0.782,0.78177,0.782,915800001.0
2008-05-05 02:05:00,0.782,0.7821,0.78171,0.7821,1387200014.0
2008-05-05 02:10:00,0.7821,0.7825,0.782,0.7822,3184300020.0
2008-05-05 02:15:00,0.7822,0.7823,0.782,0.7822,1781199998.0
2008-05-05 02:20:00,0.7822,0.7823,0.7822,0.7822,1467699976.0
2008-05-05 02:25:00,0.7822,0.7823,0.7822,0.7822,567400000.0
2008-05-05 02:30:00,0.7822,0.7823,0.7821,0.7821,867999998.0
2008-05-05 02:35:00,0.7821,0.7821,0.7821,0.7821,1077599978.0
2008-05-05 02:40:00,0.7821,0.7822,0.7819,0.7821,1267799984.0
2008-05-05 02:45:00,0.7821,0.7822,0.782,0.782,753800026.0
2008-05-05 02:50:00,0.7822,0.7823,0.7821,0.7823,1271899987.0
2008-05-05 02:55:00,0.7823,0.7823,0.78215,0.78215,2073599963.0
2008-05-05 03:00:00,0.78208,0.78215,0.78183,0.78215,408299998.0
2008-05-05 03:05:00,0.78215,0.78225,0.7821,0.7822,1067699989.0
2008-05-05 03:10:00,0.7822,0.78235,0.7822,0.7822,1026099999.0
2008-05-05 03:15:00,0.7822,0.7823,0.78198,0.7822,1032800001.0
2008-05-05 03:20:00,0.7822,0.7827,0.782,0.7824,4055299998.0
2008-05-05 03:25:00,0.7824,0.78265,0.7824,0.78245,4589100009.0
2008-05-05 03:30:00,0.7824,0.7826,0.7824,0.7826,2484800017.0
2008-05-05 03:35:00,0.7826,0.7826,0.7825,0.7826,1741200009.0
2008-05-05 03:40:00,0.78265,0.78265,0.7824,0.7824,2185300008.0
2008-05-05 03:45:00,0.7824,0.7826,0.7824,0.7825,3928999993.0
2008-05-05 03:50:00,0.7825,0.7825,0.7824,0.7824,1003600008.0
2008-05-05 03:55:00,0.7824,0.7825,0.7824,0.7824,1203800001.0
2008-05-05 04:00:00,0.7824,0.7827,0.7824,0.7825,3400300030.0
2008-05-05 04:05:00,0.7825,0.7826,0.7825,0.7825,1841600021.0
2008-05-05 04:10:00,0.7825,0.7825,0.7825,0.7825,776300015.0
2008-05-05 04:15:00,0.7825,0.7825,0.7824,0.78245,489000000.0
2008-05-05 04:20:00,0.78231,0.78255,0.7822,0.7825,381299996.0
2008-05-05 04:25:00,0.7825,0.78255,0.7824,0.7825,596799998.0
2008-05-05 04:30:00,0.7825,0.7827,0.7825,0.7827,780500001.0
2008-05-05 04:35:00,0.7827,0.7828,0.7826,0.7827,796300001.0
2008-05-05 04:40:00,0.7827,0.7827,0.7825,0.7826,804699999.0
2008-05-05 04:45:00,0.7826,0.7827,0.7826,0.7827,212200000.0
2008-05-05 04:50:00,0.7827,0.783,0.7827,0.7828,809700007.0
2008-05-05 04:55:00,0.7828,0.7829,0.7823,0.7829,1039300017.0
2008-05-05 05:00:00,0.7828,0.78299,0.78275,0.78275,420020000.0
2008-05-05 05:05:00,0.78275,0.7829,0.78273,0.7828,230600000.0
2008-05-05 05:10:00,0.7828,0.7829,0.7828,0.7828,152999997.0
2008-05-05 05:15:00,0.7828,0.78282,0.78275,0.7828,292299993.0
2008-05-05 05:20:00,0.7828,0.7828,0.7827,0.7828,124500000.0
2008-05-05 05:25:00,0.7828,0.7828,0.7827,0.7827,112480000.0
2008-05-05 05:30:00,0.7828,0.7828,0.78264,0.7828,102520000.0
2008-05-05 05:35:00,0.7828,0.7832,0.7828,0.783,2132599994.0
2008-05-05 05:40:00,0.78295,0.7831,0.78284,0.783,65440000.0
2008-05-05 05:45:00,0.7831,0.7831,0.7829,0.7831,162899999.0
2008-05-05 05:50:00,0.7831,0.7833,0.7831,0.7832,1689700005.0
2008-05-05 05:55:00,0.7832,0.7833,0.7829,0.78295,2409499974.0
2008-05-05 06:00:00,0.7829,0.783,0.7828,0.78285,1596599945.0
2008-05-05 06:05:00,0.78285,0.783,0.7828,0.7829,364300000.0
2008-05-05 06:10:00,0.7829,0.783,0.7828,0.783,260099995.0
2008-05-05 06:15:00,0.78279,0.783,0.78273,0.7828,339799999.0
2008-05-05 06:20:00,0.7828,0.7828,0.7827,0.7827,400499997.0
2008-05-05 06:25:00,0.7827,0.7827,0.7827,0.7827,108600000.0
2008-05-05 06:30:00,0.7827,0.7827,0.7827,0.7827,939799979.0
2008-05-05 06:35:00,0.7827,0.7827,0.78245,0.7825,713800012.0
2008-05-05 06:40:00,0.7825,0.7825,0.7825,0.7825,122300000.0
2008-05-05 06:45:00,0.7825,0.7825,0.7824,0.7824,87900001.0
2008-05-05 06:50:00,0.7824,0.7824,0.78221,0.7824,710500034.0
2008-05-05 06:55:00,0.7824,0.7825,0.78216,0.7824,589080016.0
2008-05-05 07:00:00,0.7824,0.7824,0.782,0.7822,813500000.0
2008-05-05 07:05:00,0.7822,0.7824,0.782,0.78225,828200000.0
2008-05-05 07:10:00,0.7823,0.7826,0.7823,0.7825,935100000.0
2008-05-05 07:15:00,0.7826,0.7826,0.7825,0.7826,472200000.0
2008-05-05 07:20:00,0.78255,0.7826,0.7824,0.7825,1388599997.0
2008-05-05 07:25:00,0.7825,0.7826,0.7821,0.7823,1066200002.0
2008-05-05 07:30:00,0.7823,0.7824,0.7821,0.7821,409300002.0
2008-05-05 07:35:00,0.7821,0.78265,0.7821,0.7824,1161000004.0
2008-05-05 07:40:00,0.78245,0.7827,0.78245,0.7827,571500007.0
2008-05-05 07:45:00,0.78265,0.78275,0.78265,0.78275,274800000.0
2008-05-05 07:50:00,0.7828,0.7829,0.78245,0.7825,240500001.0
2008-05-05 07:55:00,0.7825,0.7825,0.78215,0.78235,115700000.0
2008-05-05 08:00:00,0.78235,0.7824,0.78195,0.7821,116310000.0
2008-05-05 08:05:00,0.78215,0.7823,0.78215,0.78225,53160000.0
2008-05-05 08:10:00,0.78225,0.7824,0.78225,0.78225,62800000.0
2008-05-05 08:15:00,0.7823,0.78275,0.78225,0.7826,280720000.0
2008-05-05 08:20:00,0.7826,0.7826,0.7821,0.78215,154360000.0
2008-05-05 08:25:00,0.78215,0.7823,0.78195,0.7823,166420000.0
2008-05-05 08:30:00,0.78225,0.7826,0.7822,0.7825,396160002.0
2008-05-05 08:35:00,0.7825,0.7828,0.78245,0.78265,382320000.0
2008-05-05 08:40:00,0.78265,0.7827,0.7824,0.7824,261720000.0
2008-05-05 08:45:00,0.7824,0.7824,0.782,0.7822,140600000.0
2008-05-05 08:50:00,0.7822,0.78245,0.7822,0.7824,212120001.0
2008-05-05 08:55:00,0.7824,0.78265,0.7823,0.78245,238420000.0
2008-05-05 09:00:00,0.7825,0.7826,0.7823,0.7823,148200000.0
2008-05-05 09:05:00,0.7823,0.7824,0.7821,0.7821,78900000.0
2008-05-05 09:10:00,0.78215,0.7823,0.78185,0.7821,193300000.0
2008-05-05 09:15:00,0.7821,0.7825,0.78205,0.7824,136159998.0
2008-05-05 09:20:00,0.78235,0.7824,0.7822,0.78225,335500000.0
2008-05-05 09:25:00,0.78225,0.7823,0.7817,0.7818,494619999.0
2008-05-05 09:30:00,0.7818,0.78195,0.7818,0.7819,186640001.0
2008-05-05 09:35:00,0.78185,0.78215,0.7818,0.782,222140003.0
2008-05-05 09:40:00,0.782,0.78225,0.782,0.78215,226200004.0
2008-05-05 09:45:00,0.78215,0.7822,0.78175,0.7818,609800002.0
2008-05-05 09:50:00,0.7818,0.78195,0.78165,0.78185,882719994.0
2008-05-05 09:55:00,0.78185,0.7822,0.7818,0.7821,299600000.0
2008-05-05 10:00:00,0.7821,0.7826,0.7821,0.78255,178840000.0
2008-05-05 10:05:00,0.7826,0.78295,0.7826,0.7829,233640002.0
2008-05-05 10:10:00,0.78295,0.7835,0.7829,0.7835,130420000.0
2008-05-05 10:15:00,0.78345,0.7838,0.7833,0.7837,270519999.0
2008-05-05 10:20:00,0.7837,0.7838,0.7835,0.78355,263040000.0
2008-05-05 10:25:00,0.78355,0.7843,0.7835,0.7843,364075834.0
2008-05-05 10:30:00,0.78435,0.7855,0.7843,0.7852,820419995.0
2008-05-05 10:35:00,0.7852,0.78525,0.78455,0.7846,656799998.0
2008-05-05 10:40:00,0.7846,0.7848,0.78455,0.7848,389279998.0
2008-05-05 10:45:00,0.7848,0.7852,0.78475,0.785,774980000.0
2008-05-05 10:50:00,0.785,0.78535,0.785,0.785,343140000.0
2008-05-05 10:55:00,0.78505,0.7851,0.78475,0.78475,639960002.0
2008-05-05 11:00:00,0.7848,0.78485,0.78465,0.7848,252980001.0
2008-05-05 11:05:00,0.7848,0.78485,0.78465,0.7848,321800001.0
2008-05-05 11:10:00,0.7848,0.78505,0.7848,0.785,175480000.0
2008-05-05 11:15:00,0.785,0.78505,0.78475,0.7848,897760003.0
2008-05-05 11:20:00,0.78475,0.78475,0.78405,0.7841,1341099999.0
2008-05-05 11:25:00,0.7841,0.7843,0.78405,0.78415,558680000.0
2008-05-05 11:30:00,0.78415,0.7844,0.78396,0.78425,569299996.0
2008-05-05 11:35:00,0.78425,0.78445,0.78425,0.78445,922180002.0
2008-05-05 11:40:00,0.78445,0.7847,0.78445,0.78465,394560001.0
2008-05-05 11:45:00,0.78465,0.78475,0.7845,0.7847,1128619994.0
2008-05-05 11:50:00,0.7847,0.7847,0.78445,0.7845,863280007.0
2008-05-05 11:55:00,0.78445,0.78485,0.7842,0.78485,531480000.0
2008-05-05 12:00:00,0.78485,0.7851,0.7847,0.78475,1088260004.0
2008-05-05 12:05:00,0.78475,0.7848,0.78465,0.78475,266059999.0
2008-05-05 12:10:00,0.78475,0.78495,0.78475,0.78485,203580000.0
2008-05-05 12:15:00,0.78485,0.78495,0.7847,0.78485,508140000.0
2008-05-05 12:20:00,0.78485,0.7849,0.7848,0.7848,320300000.0
2008-05-05 12:25:00,0.7848,0.7849,0.78465,0.78485,433220001.0
2008-05-05 12:30:00,0.78485,0.78495,0.7848,0.7849,620180000.0
2008-05-05 12:35:00,0.78495,0.7852,0.78495,0.78515,468660000.0
2008-05-05 12:40:00,0.7852,0.7852,0.7849,0.78505,588360001.0
2008-05-05 12:45:00,0.78505,0.78525,0.78495,0.78525,698519999.0
2008-05-05 12:50:00,0.78525,0.78525,0.7852,0.7852,83220000.0
2008-05-05 12:55:00,0.7852,0.7852,0.78505,0.7851,1826099990.0
2008-05-05 13:00:00,0.7851,0.78515,0.78495,0.785,799000002.0
2008-05-05 13:05:00,0.785,0.785,0.78465,0.78475,1831660004.0
2008-05-05 13:10:00,0.78475,0.78505,0.7847,0.78505,2058340031.0
2008-05-05 13:15:00,0.78505,0.7854,0.7849,0.7853,2116120013.0
2008-05-05 13:20:00,0.7853,0.78535,0.7851,0.78515,941680000.0
2008-05-05 13:25:00,0.78515,0.78565,0.78515,0.78565,355100001.0
2008-05-05 13:30:00,0.78565,0.7858,0.78535,0.78575,804400000.0
2008-05-05 13:35:00,0.78575,0.7858,0.78545,0.78545,1034300005.0
2008-05-05 13:40:00,0.78545,0.78555,0.78535,0.7854,617320000.0
2008-05-05 13:45:00,0.7854,0.7855,0.78515,0.7853,791940006.0
2008-05-05 13:50:00,0.7853,0.7853,0.7849,0.7849,792200004.0
2008-05-05 13:55:00,0.7849,0.785,0.78465,0.7848,2320380009.0
2008-05-05 14:00:00,0.7848,0.78495,0.7848,0.78485,303980000.0
2008-05-05 14:05:00,0.78485,0.78515,0.78485,0.78505,481700002.0
2008-05-05 14:10:00,0.78505,0.78515,0.785,0.7851,1149840003.0
2008-05-05 14:15:00,0.7851,0.78515,0.78505,0.78515,1159779999.0
2008-05-05 14:20:00,0.78515,0.78535,0.78505,0.7853,637760001.0
2008-05-05 14:25:00,0.78535,0.7856,0.7853,0.7856,474020000.0
2008-05-05 14:30:00,0.7856,0.7858,0.78555,0.78565,412879998.0
2008-05-05 14:35:00,0.78565,0.7857,0.78555,0.7856,547320000.0
2008-05-05 14:40:00,0.7856,0.78565,0.7855,0.78565,330680000.0
2008-05-05 14:45:00,0.78565,0.7859,0.78565,0.78575,479000000.0
2008-05-05 14:50:00,0.7857,0.7858,0.7855,0.7856,1154780004.0
2008-05-05 14:55:00,0.78555,0.786,0.7855,0.78595,833959997.0
2008-05-05 15:00:00,0.78595,0.78605,0.78575,0.7859,864580004.0
2008-05-05 15:05:00,0.78595,0.7861,0.78575,0.7858,669280000.0
2008-05-05 15:10:00,0.7858,0.7858,0.78545,0.78565,357125000.0
2008-05-05 15:15:00,0.78565,0.78595,0.7856,0.78595,879594998.0
2008-05-05 15:20:00,0.78595,0.7865,0.78595,0.78645,647575000.0
2008-05-05 15:25:00,0.78645,0.78645,0.7862,0.78635,866119999.0
2008-05-05 15:30:00,0.7864,0.7866,0.78625,0.7865,958860001.0
2008-05-05 15:35:00,0.7865,0.78655,0.78635,0.7864,402809999.0
2008-05-05 15:40:00,0.7864,0.7866,0.78635,0.78645,465820000.0
2008-05-05 15:45:00,0.7865,0.78665,0.78635,0.78635,1079299999.0
2008-05-05 15:50:00,0.78635,0.78665,0.78625,0.78655,1038200001.0
2008-05-05 15:55:00,0.78655,0.78655,0.78625,0.78645,1482250000.0
2008-05-05 16:00:00,0.78645,0.78645,0.78525,0.78525,2127129997.0
2008-05-05 16:05:00,0.78525,0.78535,0.7848,0.78485,2080066002.0
2008-05-05 16:10:00,0.78485,0.78505,0.7846,0.78485,1459820000.0
2008-05-05 16:15:00,0.7848,0.78515,0.78475,0.7851,1560540001.0
2008-05-05 16:20:00,0.7851,0.7856,0.785,0.7855,4962099981.0
2008-05-05 16:25:00,0.7855,0.78575,0.78545,0.7856,1500339986.0
2008-05-05 16:30:00,0.7856,0.78585,0.78555,0.78585,2478219992.0
2008-05-05 16:35:00,0.78585,0.78615,0.78565,0.7861,2231219990.0
2008-05-05 16:40:00,0.7861,0.7862,0.7858,0.78585,417000000.0
2008-05-05 16:45:00,0.78585,0.7859,0.7856,0.7857,484280002.0
2008-05-05 16:50:00,0.7857,0.78585,0.7855,0.7858,1330880010.0
2008-05-05 16:55:00,0.7858,0.78635,0.7858,0.7861,1336579998.0
2008-05-05 17:00:00,0.7861,0.7865,0.7861,0.7863,409879999.0
2008-05-05 17:05:00,0.7863,0.7864,0.7862,0.78635,866640008.0
2008-05-05 17:10:00,0.78635,0.7865,0.7861,0.78645,645820001.0
2008-05-05 17:15:00,0.78645,0.7872,0.78645,0.78695,1118880000.0
2008-05-05 17:20:00,0.78695,0.7871,0.78665,0.7868,1473320005.0
2008-05-05 17:25:00,0.7868,0.7868,0.78625,0.7863,1648139995.0
2008-05-05 17:30:00,0.78635,0.78675,0.78635,0.78665,177340000.0
2008-05-05 17:35:00,0.78665,0.7867,0.7865,0.7867,203760000.0
2008-05-05 17:40:00,0.7867,0.7869,0.78665,0.7869,245760001.0
2008-05-05 17:45:00,0.7869,0.787,0.7868,0.78695,567180000.0
2008-05-05 17:50:00,0.78695,0.7871,0.7869,0.78705,300960004.0
2008-05-05 17:55:00,0.78705,0.7871,0.7869,0.7871,1443360011.0
2008-05-05 18:00:00,0.7871,0.7873,0.78705,0.78725,714600006.0
2008-05-05 18:05:00,0.78725,0.78725,0.78705,0.78715,495659996.0
2008-05-05 18:10:00,0.7872,0.7873,0.78715,0.78725,64920000.0
2008-05-05 18:15:00,0.7873,0.7873,0.7872,0.7872,82120000.0
2008-05-05 18:20:00,0.78725,0.7873,0.78705,0.7871,513259999.0
2008-05-05 18:25:00,0.78715,0.7872,0.7871,0.7871,293060000.0
2008-05-05 18:30:00,0.7871,0.7871,0.7868,0.7868,319959995.0
2008-05-05 18:35:00,0.7868,0.7869,0.78675,0.78675,173780000.0
2008-05-05 18:40:00,0.7867,0.78705,0.7867,0.787,91440000.0
2008-05-05 18:45:00,0.787,0.78705,0.7868,0.78695,191079999.0
2008-05-05 18:50:00,0.7869,0.78705,0.7869,0.78705,5400000.0
2008-05-05 18:55:00,0.78705,0.7871,0.78695,0.7871,132040000.0
2008-05-05 19:00:00,0.78705,0.78705,0.7868,0.78685,278239999.0
2008-05-05 19:05:00,0.78685,0.787,0.78665,0.78675,334899997.0
2008-05-05 19:10:00,0.78675,0.78695,0.7865,0.7868,609499999.0
2008-05-05 19:15:00,0.78675,0.78735,0.7866,0.78725,280599999.0
2008-05-05 19:20:00,0.7873,0.7873,0.78705,0.78725,321219998.0
2008-05-05 19:25:00,0.7873,0.7873,0.7866,0.78665,284579999.0
2008-05-05 19:30:00,0.78665,0.7867,0.78655,0.7867,120360000.0
2008-05-05 19:35:00,0.7867,0.78675,0.78655,0.78655,188420000.0
2008-05-05 19:40:00,0.7865,0.78655,0.7863,0.7863,112860000.0
2008-05-05 19:45:00,0.7863,0.7865,0.7862,0.7865,277940000.0
2008-05-05 19:50:00,0.7865,0.7866,0.78635,0.7864,617000000.0
2008-05-05 19:55:00,0.78645,0.78675,0.7864,0.78665,189540000.0
2008-05-05 20:00:00,0.78665,0.78665,0.7864,0.78655,678059999.0
2008-05-05 20:05:00,0.78655,0.7868,0.7864,0.7868,575260000.0
2008-05-05 20:10:00,0.7868,0.78685,0.7867,0.7867,732620001.0
2008-05-05 20:15:00,0.78675,0.78685,0.7867,0.7868,47860000.0
2008-05-05 20:20:00,0.7868,0.7868,0.7863,0.78635,1096219990.0
2008-05-05 20:25:00,0.78635,0.78635,0.78595,0.78615,750940003.0
2008-05-05 20:30:00,0.78615,0.7864,0.78585,0.78605,449820002.0
2008-05-05 20:35:00,0.78605,0.78615,0.78605,0.78605,112360000.0
2008-05-05 20:40:00,0.78605,0.78605,0.78575,0.7858,280540000.0
2008-05-05 20:45:00,0.78585,0.7859,0.78575,0.7858,39360000.0
2008-05-05 20:50:00,0.78575,0.7858,0.7856,0.78575,193960001.0
2008-05-05 20:55:00,0.78575,0.7859,0.78565,0.7859,150400000.0
2008-05-05 21:00:00,0.7859,0.78595,0.78575,0.7858,74320000.0
2008-05-05 21:05:00,0.7858,0.7861,0.78575,0.78605,301479995.0
2008-05-05 21:10:00,0.7861,0.78615,0.78605,0.78615,212420000.0
2008-05-05 21:15:00,0.78615,0.78615,0.7858,0.7858,1011779997.0
2008-05-05 21:20:00,0.78585,0.78585,0.78565,0.7857,481400002.0
2008-05-05 21:25:00,0.78565,0.7857,0.78555,0.7856,237180001.0
2008-05-05 21:30:00,0.7856,0.7856,0.7853,0.78535,562120007.0
2008-05-05 21:35:00,0.78535,0.7855,0.78535,0.7854,307179999.0
2008-05-05 21:40:00,0.7854,0.7855,0.78535,0.78535,43760000.0
2008-05-05 21:45:00,0.78535,0.7854,0.78525,0.7853,68100000.0
2008-05-05 21:50:00,0.7853,0.7854,0.78515,0.7852,226339999.0
2008-05-05 21:55:00,0.7852,0.7854,0.7852,0.78525,165780000.0
2008-05-05 22:00:00,0.78525,0.7854,0.78525,0.7854,208800000.0
2008-05-05 22:05:00,0.78535,0.78545,0.78535,0.7854,151220000.0
2008-05-05 22:10:00,0.78545,0.78545,0.7853,0.78535,52200000.0
2008-05-05 22:15:00,0.7854,0.7854,0.78535,0.7854,14600000.0
2008-05-05 22:20:00,0.7854,0.7855,0.7854,0.78545,10940000.0
2008-05-05 22:25:00,0.7854,0.78545,0.7854,0.7854,248780000.0
2008-05-05 22:30:00,0.78545,0.7855,0.7854,0.78545,357040000.0
2008-05-05 22:35:00,0.7855,0.78565,0.7854,0.7856,227760000.0
2008-05-05 22:40:00,0.78565,0.7857,0.78555,0.7856,552180000.0
2008-05-05 22:45:00,0.7856,0.78575,0.7856,0.7857,199980000.0
2008-05-05 22:50:00,0.7857,0.7857,0.7855,0.7855,163260000.0
2008-05-05 22:55:00,0.7855,0.7858,0.7855,0.7857,190040000.0
2008-05-05 23:00:00,0.7856,0.7857,0.7854,0.78555,327800000.0
2008-05-05 23:05:00,0.78555,0.7857,0.7855,0.7856,598480000.0
2008-05-05 23:10:00,0.7856,0.7857,0.78555,0.78555,337500002.0
2008-05-05 23:15:00,0.78555,0.7856,0.7853,0.78545,418299998.0
2008-05-05 23:20:00,0.78543,0.7855,0.78531,0.78545,353300000.0
2008-05-05 23:25:00,0.78545,0.78545,0.78525,0.78525,235099999.0
2008-05-05 23:30:00,0.7852,0.78536,0.78515,0.78535,388000004.0
2008-05-05 23:35:00,0.78535,0.78545,0.78516,0.7854,450200000.0
2008-05-05 23:40:00,0.78534,0.7855,0.78524,0.78545,406099999.0
2008-05-05 23:45:00,0.78533,0.7857,0.7853,0.78555,264200001.0
2008-05-05 23:50:00,0.78548,0.78555,0.78536,0.78545,529480000.0
2008-05-05 23:55:00,0.78545,0.78555,0.78545,0.78545,240880000.0
2008-05-06 00:00:00,0.78545,0.78545,0.78545,0.78545,620000000.0
2008-05-06 00:05:00,0.78545,0.7855,0.78545,0.7855,544800000.0
2008-05-06 00:10:00,0.7855,0.78565,0.7855,0.7856,273199999.0
2008-05-06 00:15:00,0.78556,0.7856,0.7855,0.78555,829400001.0
2008-05-06 00:20:00,0.78554,0.7856,0.78536,0.78551,2839500000.0
2008-05-06 00:25:00,0.7856,0.7857,0.7855,0.7857,259100000.0
2008-05-06 00:30:00,0.78565,0.7857,0.78565,0.78565,159000000.0
2008-05-06 00:35:00,0.78565,0.78565,0.7855,0.78555,119399999.0
2008-05-06 00:40:00,0.78556,0.78556,0.78526,0.7854,399199997.0
2008-05-06 00:45:00,0.7854,0.7854,0.78515,0.78524,1809300004.0
2008-05-06 00:50:00,0.7854,0.7855,0.78524,0.7855,255700000.0
2008-05-06 00:55:00,0.7855,0.78555,0.78535,0.78535,790599999.0
2008-05-06 01:00:00,0.7853,0.78545,0.7851,0.7851,1641500015.0
2008-05-06 01:05:00,0.7851,0.7851,0.7851,0.7851,688200000.0
2008-05-06 01:10:00,0.7851,0.7854,0.7851,0.7852,1368800004.0
2008-05-06 01:15:00,0.7852,0.7854,0.7852,0.7853,568699999.0
2008-05-06 01:20:00,0.7853,0.7854,0.7851,0.7853,4112600051.0
2008-05-06 01:25:00,0.7853,0.78535,0.78515,0.78515,1370200001.0
2008-05-06 01:30:00,0.7852,0.78535,0.78515,0.7853,1178800001.0
2008-05-06 01:35:00,0.78535,0.78535,0.7852,0.78525,965700000.0
2008-05-06 01:40:00,0.78525,0.7854,0.7852,0.7853,797600001.0
2008-05-06 01:45:00,0.7853,0.7856,0.78525,0.78555,2201400000.0
2008-05-06 01:50:00,0.78555,0.7857,0.78545,0.78545,583699997.0
2008-05-06 01:55:00,0.78545,0.7855,0.7851,0.7855,1323200016.0
2008-05-06 02:00:00,0.7855,0.7859,0.7854,0.78585,1387760009.0
2008-05-06 02:05:00,0.7859,0.7859,0.7858,0.7859,829840002.0
2008-05-06 02:10:00,0.7859,0.78595,0.7857,0.7858,923320000.0
2008-05-06 02:15:00,0.7858,0.7859,0.7857,0.7858,698380000.0
2008-05-06 02:20:00,0.7858,0.7858,0.78559,0.7858,308440000.0
2008-05-06 02:25:00,0.7858,0.7859,0.7858,0.7859,1008060002.0
2008-05-06 02:30:00,0.7859,0.78595,0.7858,0.78585,483420000.0
2008-05-06 02:35:00,0.78585,0.7861,0.7858,0.78595,1064080004.0
2008-05-06 02:40:00,0.786,0.786,0.7859,0.7859,294260000.0
2008-05-06 02:45:00,0.7859,0.786,0.7858,0.7859,1526360002.0
2008-05-06 02:50:00,0.7859,0.7861,0.78585,0.78595,583720000.0
2008-05-06 02:55:00,0.78595,0.78605,0.78585,0.786,500660003.0
2008-05-06 03:00:00,0.786,0.78625,0.786,0.7862,1650780010.0
2008-05-06 03:05:00,0.7862,0.7863,0.78605,0.7861,1568380002.0
2008-05-06 03:10:00,0.7861,0.78655,0.7861,0.78635,1322040005.0
2008-05-06 03:15:00,0.78635,0.78645,0.7863,0.7864,132060000.0
2008-05-06 03:20:00,0.7864,0.78645,0.7864,0.7864,177660002.0
2008-05-06 03:25:00,0.78645,0.7867,0.7864,0.7865,188980000.0
2008-05-06 03:30:00,0.7865,0.7865,0.78635,0.7864,1061239982.0
2008-05-06 03:35:00,0.7864,0.78645,0.78615,0.7864,1479940004.0
2008-05-06 03:40:00,0.7864,0.7864,0.7862,0.7864,1321260004.0
2008-05-06 03:45:00,0.7864,0.7864,0.7861,0.7861,1555460003.0
2008-05-06 03:50:00,0.7861,0.7862,0.786,0.7862,1969000009.0
2008-05-06 03:55:00,0.7862,0.7863,0.78615,0.78615,1759020003.0
2008-05-06 04:00:00,0.78615,0.7862,0.7861,0.7862,1322400001.0
2008-05-06 04:05:00,0.7862,0.7863,0.78615,0.7862,811100000.0
2008-05-06 04:10:00,0.7862,0.7863,0.7862,0.7863,427959997.0
2008-05-06 04:15:00,0.7863,0.7863,0.78611,0.7863,641499999.0
2008-05-06 04:20:00,0.7863,0.7865,0.7863,0.7865,862000000.0
2008-05-06 04:25:00,0.7865,0.7865,0.7863,0.7865,1104600001.0
2008-05-06 04:30:00,0.7865,0.7865,0.78637,0.7865,110400000.0
2008-05-06 04:35:00,0.7864,0.7865,0.7863,0.7865,1756899975.0
2008-05-06 04:40:00,0.7865,0.7867,0.7865,0.7866,1485899986.0
2008-05-06 04:45:00,0.78655,0.7866,0.7864,0.7866,482599997.0
2008-05-06 04:50:00,0.78655,0.78655,0.7862,0.78628,137460001.0
2008-05-06 04:55:00,0.7865,0.7865,0.78645,0.7865,326199999.0
2008-05-06 05:00:00,0.7865,0.7865,0.7864,0.7864,598699986.0
2008-05-06 05:05:00,0.7864,0.7864,0.7863,0.7863,57900000.0
2008-05-06 05:10:00,0.7863,0.7864,0.7863,0.78635,49400001.0
2008-05-06 05:15:00,0.7864,0.7864,0.7863,0.7864,12400000.0
2008-05-06 05:20:00,0.7864,0.78645,0.78624,0.78632,128700000.0
2008-05-06 05:25:00,0.7863,0.78645,0.7862,0.7864,161100000.0
2008-05-06 05:30:00,0.7864,0.7865,0.7864,0.7864,57100000.0
2008-05-06 05:35:00,0.7864,0.7865,0.7864,0.7864,281600000.0
2008-05-06 05:40:00,0.7864,0.7865,0.7864,0.7864,61800000.0
2008-05-06 05:45:00,0.7864,0.78645,0.7862,0.7864,153900000.0
2008-05-06 05:50:00,0.7865,0.7865,0.78605,0.7862,180799999.0
2008-05-06 05:55:00,0.7862,0.78625,0.786,0.7862,194099998.0
2008-05-06 06:00:00,0.7862,0.78645,0.7862,0.7863,256400003.0
2008-05-06 06:05:00,0.78618,0.7863,0.78614,0.7863,38060000.0
2008-05-06 06:10:00,0.7863,0.7865,0.78616,0.78638,407880001.0
2008-05-06 06:15:00,0.78645,0.7868,0.7864,0.7867,360099999.0
2008-05-06 06:20:00,0.7867,0.7867,0.78645,0.7866,257800002.0
2008-05-06 06:25:00,0.7866,0.78665,0.7864,0.7864,447600000.0
2008-05-06 06:30:00,0.7864,0.7865,0.78595,0.78605,519200002.0
2008-05-06 06:35:00,0.7861,0.7864,0.7861,0.7862,261100000.0
2008-05-06 06:40:00,0.78625,0.7864,0.7862,0.7863,675599999.0
2008-05-06 06:45:00,0.7863,0.7865,0.78625,0.78635,158300000.0
2008-05-06 06:50:00,0.7863,0.7864,0.78625,0.7863,77900000.0
2008-05-06 06:55:00,0.7863,0.7864,0.78615,0.7862,938879998.0
2008-05-06 07:00:00,0.7862,0.7864,0.7861,0.78635,366100000.0
2008-05-06 07:05:00,0.7863,0.7866,0.7863,0.7865,229400000.0
2008-05-06 07:10:00,0.78652,0.78655,0.78628,0.7864,157300001.0
2008-05-06 07:15:00,0.78645,0.7868,0.7864,0.7867,428999999.0
2008-05-06 07:20:00,0.7867,0.7867,0.7863,0.7864,237600001.0
2008-05-06 07:25:00,0.78645,0.7865,0.7862,0.78625,53400000.0
2008-05-06 07:30:00,0.78625,0.78655,0.78625,0.7863,30900000.0
2008-05-06 07:35:00,0.7863,0.7865,0.78625,0.7863,64340000.0
2008-05-06 07:40:00,0.78635,0.7864,0.78625,0.7863,79840000.0
2008-05-06 07:45:00,0.7863,0.7863,0.78615,0.78615,765300000.0
2008-05-06 07:50:00,0.78615,0.7863,0.7861,0.78615,431200003.0
2008-05-06 07:55:00,0.78615,0.7862,0.786,0.7862,503940001.0
2008-05-06 08:00:00,0.7862,0.78625,0.78585,0.786,762160000.0
2008-05-06 08:05:00,0.78605,0.78605,0.7858,0.7859,104860000.0
2008-05-06 08:10:00,0.7859,0.786,0.7856,0.7857,52960000.0
2008-05-06 08:15:00,0.7857,0.78585,0.78565,0.78575,88660000.0
2008-05-06 08:20:00,0.78575,0.786,0.7856,0.786,81540000.0
2008-05-06 08:25:00,0.786,0.7861,0.78595,0.786,96260000.0
2008-05-06 08:30:00,0.786,0.7866,0.7859,0.78605,506600005.0
2008-05-06 08:35:00,0.78605,0.78675,0.7858,0.78675,566780002.0
2008-05-06 08:40:00,0.78675,0.7872,0.7866,0.78715,1297659997.0
2008-05-06 08:45:00,0.78715,0.7874,0.78705,0.78715,827279997.0
2008-05-06 08:50:00,0.78715,0.78725,0.7865,0.78655,487280000.0
2008-05-06 08:55:00,0.78655,0.7868,0.7865,0.7867,330620000.0
2008-05-06 09:00:00,0.7867,0.7867,0.7856,0.78565,922500000.0
2008-05-06 09:05:00,0.7856,0.7861,0.7856,0.78585,333480000.0
2008-05-06 09:10:00,0.78585,0.78615,0.78575,0.7859,230200000.0
2008-05-06 09:15:00,0.7859,0.7861,0.7858,0.786,237120000.0
2008-05-06 09:20:00,0.78605,0.78625,0.7858,0.7859,328280000.0
2008-05-06 09:25:00,0.7859,0.78605,0.7853,0.7855,383020000.0
2008-05-06 09:30:00,0.7855,0.7858,0.78525,0.78575,510200000.0
2008-05-06 09:35:00,0.78575,0.78575,0.78485,0.78505,998160000.0
2008-05-06 09:40:00,0.78505,0.7851,0.7846,0.785,1234720001.0
2008-05-06 09:45:00,0.785,0.78535,0.78485,0.78505,759400000.0
2008-05-06 09:50:00,0.78505,0.7851,0.7848,0.78485,393980000.0
2008-05-06 09:55:00,0.7849,0.78545,0.7849,0.7853,784280000.0
2008-05-06 10:00:00,0.7853,0.7861,0.7853,0.7856,1952059999.0
2008-05-06 10:05:00,0.7856,0.78575,0.7855,0.7856,1244779998.0
2008-05-06 10:10:00,0.78565,0.786,0.78565,0.78595,2182860001.0
2008-05-06 10:15:00,0.78595,0.78595,0.78575,0.78585,1596180002.0
2008-05-06 10:20:00,0.7858,0.7859,0.78555,0.7856,1476180001.0
2008-05-06 10:25:00,0.7856,0.7857,0.78495,0.78505,734200002.0
2008-05-06 10:30:00,0.78505,0.7876,0.78505,0.7876,3358860006.0
2008-05-06 10:35:00,0.7876,0.78775,0.7873,0.78745,1857740000.0
2008-05-06 10:40:00,0.78745,0.7878,0.78735,0.78765,1467460000.0
2008-05-06 10:45:00,0.78765,0.7885,0.78765,0.7884,1497680001.0
2008-05-06 10:50:00,0.7884,0.7884,0.78795,0.7883,2293360009.0
2008-05-06 10:55:00,0.78825,0.78895,0.78825,0.7886,2176840002.0
2008-05-06 11:00:00,0.7886,0.7887,0.7883,0.78845,1125500000.0
2008-05-06 11:05:00,0.78845,0.7885,0.78795,0.788,1145379998.0
2008-05-06 11:10:00,0.788,0.788,0.78725,0.78735,1593120008.0
2008-05-06 11:15:00,0.78735,0.78765,0.78735,0.7875,2034760022.0
2008-05-06 11:20:00,0.7875,0.78755,0.7871,0.7874,2941360025.0
2008-05-06 11:25:00,0.7874,0.78755,0.78715,0.7873,856620001.0
2008-05-06 11:30:00,0.7873,0.78755,0.7872,0.78725,905180001.0
2008-05-06 11:35:00,0.78725,0.78745,0.78725,0.78735,769120004.0
2008-05-06 11:40:00,0.78735,0.78805,0.78735,0.78805,1134720001.0
2008-05-06 11:45:00,0.78805,0.7881,0.78775,0.7879,438780000.0
2008-05-06 11:50:00,0.7879,0.7884,0.78785,0.78815,382680000.0
2008-05-06 11:55:00,0.78815,0.78815,0.78735,0.78735,1337280001.0
2008-05-06 12:00:00,0.78735,0.7878,0.78735,0.78755,1032040004.0
2008-05-06 12:05:00,0.78755,0.78755,0.7872,0.78725,1316520006.0
2008-05-06 12:10:00,0.78725,0.7875,0.78715,0.78725,1103980000.0
2008-05-06 12:15:00,0.78725,0.7876,0.7872,0.78725,1060000000.0
2008-05-06 12:20:00,0.7873,0.78765,0.78725,0.7873,351700000.0
2008-05-06 12:25:00,0.7873,0.7879,0.7873,0.7879,717740003.0
2008-05-06 12:30:00,0.7879,0.7881,0.7878,0.78805,355400000.0
2008-05-06 12:35:00,0.788,0.78825,0.78785,0.78805,838420012.0
2008-05-06 12:40:00,0.7881,0.7882,0.7881,0.78815,749460002.0
2008-05-06 12:45:00,0.78815,0.7882,0.78775,0.78775,317440000.0
2008-05-06 12:50:00,0.78775,0.78775,0.78725,0.7873,753000001.0
2008-05-06 12:55:00,0.7873,0.78825,0.7873,0.78825,974460000.0
2008-05-06 13:00:00,0.7882,0.78835,0.7881,0.7882,1636740004.0
2008-05-06 13:05:00,0.7882,0.7883,0.78795,0.78795,508920002.0
2008-05-06 13:10:00,0.7879,0.7879,0.78765,0.78765,689720003.0
2008-05-06 13:15:00,0.78765,0.78775,0.78745,0.78765,656020002.0
2008-05-06 13:20:00,0.78765,0.7878,0.7875,0.78765,1142520000.0
2008-05-06 13:25:00,0.78765,0.7877,0.7874,0.78745,1134220011.0
2008-05-06 13:30:00,0.78745,0.7878,0.78745,0.7877,1019839997.0
2008-05-06 13:35:00,0.7877,0.78815,0.7877,0.788,2099940034.0
2008-05-06 13:40:00,0.788,0.7881,0.78785,0.788,888700005.0
2008-05-06 13:45:00,0.78805,0.78815,0.7878,0.78795,1158700006.0
2008-05-06 13:50:00,0.78795,0.78805,0.78785,0.788,1281060010.0
2008-05-06 13:55:00,0.788,0.7881,0.78795,0.78805,748100000.0
2008-05-06 14:00:00,0.78805,0.78815,0.78795,0.78805,1467600003.0
2008-05-06 14:05:00,0.7881,0.7882,0.788,0.788,573780001.0
2008-05-06 14:10:00,0.788,0.78815,0.78785,0.788,458759999.0
2008-05-06 14:15:00,0.78805,0.78805,0.78765,0.78765,1865620001.0
2008-05-06 14:20:00,0.7877,0.78785,0.78745,0.78745,988880000.0
2008-05-06 14:25:00,0.78745,0.78755,0.78735,0.78745,665260000.0
2008-05-06 14:30:00,0.78745,0.78755,0.78695,0.78715,964200000.0
2008-05-06 14:35:00,0.78715,0.78715,0.7867,0.78695,1011800003.0
2008-05-06 14:40:00,0.78695,0.787,0.78675,0.78675,802380000.0
2008-05-06 14:45:00,0.7868,0.78715,0.78675,0.78715,1465260002.0
2008-05-06 14:50:00,0.7871,0.78735,0.787,0.787,933420005.0
2008-05-06 14:55:00,0.787,0.78725,0.7869,0.787,466720000.0
2008-05-06 15:00:00,0.787,0.7873,0.78695,0.7872,701980000.0
2008-05-06 15:05:00,0.7872,0.78785,0.78715,0.78755,3047500018.0
2008-05-06 15:10:00,0.78755,0.78795,0.7874,0.78785,1520080001.0
2008-05-06 15:15:00,0.78785,0.78805,0.78755,0.78775,1690900000.0
2008-05-06 15:20:00,0.78775,0.7878,0.7873,0.78735,1225340018.0
2008-05-06 15:25:00,0.78735,0.78745,0.7872,0.78725,1452219999.0
2008-05-06 15:30:00,0.78725,0.7876,0.7872,0.78755,602560000.0
2008-05-06 15:35:00,0.7875,0.78755,0.7871,0.7873,534760000.0
2008-05-06 15:40:00,0.78735,0.78755,0.78705,0.78755,1067800000.0
2008-05-06 15:45:00,0.78755,0.78765,0.7874,0.7874,785920000.0
2008-05-06 15:50:00,0.7874,0.7874,0.78715,0.7872,481880002.0
2008-05-06 15:55:00,0.7872,0.78775,0.78705,0.7877,1666420010.0
2008-05-06 16:00:00,0.7877,0.7878,0.7875,0.78755,1487520002.0
2008-05-06 16:05:00,0.78755,0.788,0.78755,0.78785,1046020003.0
2008-05-06 16:10:00,0.78785,0.7887,0.78775,0.78865,1368040004.0
2008-05-06 16:15:00,0.78865,0.78905,0.7886,0.78865,1208360001.0
2008-05-06 16:20:00,0.78865,0.78875,0.78835,0.78855,1103840000.0
2008-05-06 16:25:00,0.78855,0.78855,0.78825,0.7883,584960001.0
2008-05-06 16:30:00,0.7883,0.78835,0.78805,0.7882,1245460003.0
2008-05-06 16:35:00,0.7882,0.78825,0.78755,0.7877,746420001.0
2008-05-06 16:40:00,0.7877,0.7877,0.7872,0.7873,370600000.0
2008-05-06 16:45:00,0.7873,0.78735,0.78715,0.7872,694800001.0
2008-05-06 16:50:00,0.7872,0.7873,0.787,0.78715,924879999.0
2008-05-06 16:55:00,0.78715,0.7873,0.7868,0.7869,851000000.0
2008-05-06 17:00:00,0.7869,0.78715,0.7868,0.787,1106520003.0
2008-05-06 17:05:00,0.787,0.787,0.78675,0.7868,526660000.0
2008-05-06 17:10:00,0.7868,0.78715,0.7867,0.7871,634420001.0
2008-05-06 17:15:00,0.7871,0.78715,0.7869,0.78715,482500000.0
2008-05-06 17:20:00,0.78715,0.7875,0.7871,0.7874,652700000.0
2008-05-06 17:25:00,0.7874,0.7875,0.78725,0.7873,187240001.0
2008-05-06 17:30:00,0.7873,0.7873,0.78715,0.78715,130300000.0
2008-05-06 17:35:00,0.78715,0.78745,0.7871,0.78735,395060000.0
2008-05-06 17:40:00,0.78735,0.7876,0.78725,0.78755,1276200002.0
2008-05-06 17:45:00,0.78755,0.7881,0.78755,0.7879,1818519999.0
2008-05-06 17:50:00,0.7879,0.78795,0.7877,0.7877,672220000.0
2008-05-06 17:55:00,0.7877,0.7879,0.7873,0.78735,580060000.0
2008-05-06 18:00:00,0.78735,0.7875,0.7871,0.78735,322160001.0
2008-05-06 18:05:00,0.78735,0.78755,0.78725,0.7875,365620000.0
2008-05-06 18:10:00,0.7875,0.78755,0.78725,0.7873,133020000.0
2008-05-06 18:15:00,0.7873,0.78735,0.78715,0.7873,186520000.0
2008-05-06 18:20:00,0.7873,0.78735,0.7872,0.7873,164700000.0
2008-05-06 18:25:00,0.78735,0.7876,0.7873,0.78755,186700000.0
2008-05-06 18:30:00,0.78755,0.7877,0.78735,0.7875,198320000.0
2008-05-06 18:35:00,0.7875,0.7877,0.7874,0.78765,240440000.0
2008-05-06 18:40:00,0.78765,0.7877,0.78685,0.7869,425480000.0
2008-05-06 18:45:00,0.7869,0.78715,0.78685,0.78715,259860000.0
2008-05-06 18:50:00,0.78715,0.7873,0.78705,0.7872,157520000.0
2008-05-06 18:55:00,0.7872,0.78725,0.7871,0.78725,93960000.0
2008-05-06 19:00:00,0.78725,0.7873,0.7871,0.7871,34480000.0
2008-05-06 19:05:00,0.7871,0.7872,0.78695,0.78715,174740000.0
2008-05-06 19:10:00,0.78715,0.7872,0.7871,0.7872,96360000.0
2008-05-06 19:15:00,0.7872,0.78725,0.78685,0.787,213800000.0
2008-05-06 19:20:00,0.787,0.78715,0.78695,0.78705,244640000.0
2008-05-06 19:25:00,0.78705,0.78725,0.78705,0.78725,195360000.0
2008-05-06 19:30:00,0.78725,0.78765,0.7872,0.78765,284480000.0
2008-05-06 19:35:00,0.78765,0.7878,0.7876,0.7876,124640000.0
2008-05-06 19:40:00,0.78765,0.78765,0.7875,0.7875,290780000.0
2008-05-06 19:45:00,0.7875,0.7875,0.7873,0.7873,279840000.0
2008-05-06 19:50:00,0.7873,0.78745,0.7872,0.78725,171100000.0
2008-05-06 19:55:00,0.78725,0.78725,0.78715,0.78715,21900000.0
2008-05-06 20:00:00,0.78715,0.78725,0.7871,0.7872,45120000.0
2008-05-06 20:05:00,0.7872,0.7872,0.78705,0.78705,95900000.0
2008-05-06 20:10:00,0.78705,0.78715,0.78685,0.78685,222160000.0
2008-05-06 20:15:00,0.78685,0.78695,0.7868,0.7868,215160000.0
2008-05-06 20:20:00,0.78685,0.7869,0.78655,0.7866,298620000.0
2008-05-06 20:25:00,0.78665,0.7867,0.7866,0.7867,20580000.0
2008-05-06 20:30:00,0.7867,0.7869,0.7867,0.78685,58760000.0
2008-05-06 20:35:00,0.7868,0.78695,0.78675,0.7869,22700000.0
2008-05-06 20:40:00,0.7869,0.78725,0.78685,0.7871,163100000.0
2008-05-06 20:45:00,0.7871,0.78725,0.7871,0.7872,101000000.0
2008-05-06 20:50:00,0.7872,0.7872,0.7869,0.7871,168320000.0
2008-05-06 20:55:00,0.7871,0.7872,0.78695,0.78715,211280001.0
2008-05-06 21:00:00,0.78715,0.78715,0.78685,0.78695,622200000.0
2008-05-06 21:05:00,0.78695,0.78705,0.7869,0.787,250080000.0
2008-05-06 21:10:00,0.787,0.78715,0.78695,0.78695,340400000.0
2008-05-06 21:15:00,0.78695,0.78705,0.78695,0.78695,268640000.0
2008-05-06 21:20:00,0.78695,0.787,0.7869,0.78695,378040000.0
2008-05-06 21:25:00,0.78695,0.787,0.7866,0.78665,128500000.0
2008-05-06 21:30:00,0.78665,0.7868,0.78665,0.7867,61720000.0
2008-05-06 21:35:00,0.7867,0.78675,0.7866,0.7867,220920000.0
2008-05-06 21:40:00,0.78675,0.7868,0.78655,0.78665,271839999.0
2008-05-06 21:45:00,0.78665,0.7867,0.78615,0.78655,430040001.0
2008-05-06 21:50:00,0.78655,0.78665,0.7865,0.78665,195200000.0
2008-05-06 21:55:00,0.78665,0.78665,0.78655,0.78665,236220000.0
2008-05-06 22:00:00,0.78665,0.7867,0.78655,0.7867,86380000.0
2008-05-06 22:05:00,0.7867,0.787,0.78665,0.78685,138780000.0
2008-05-06 22:10:00,0.78685,0.78685,0.78675,0.78685,45520000.0
2008-05-06 22:15:00,0.78685,0.7869,0.78675,0.78685,265700000.0
2008-05-06 22:20:00,0.7868,0.7869,0.7867,0.7867,90980000.0
2008-05-06 22:25:00,0.7867,0.78675,0.78655,0.78655,33860000.0
2008-05-06 22:30:00,0.78655,0.7868,0.78655,0.7868,237980000.0
2008-05-06 22:35:00,0.7868,0.78685,0.7867,0.7867,71520000.0
2008-05-06 22:40:00,0.7867,0.787,0.7867,0.787,735000000.0
2008-05-06 22:45:00,0.787,0.7871,0.7869,0.7871,667700001.0
2008-05-06 22:50:00,0.7871,0.7872,0.787,0.7871,208120000.0
2008-05-06 22:55:00,0.78705,0.7871,0.78705,0.78705,33540000.0
2008-05-06 23:00:00,0.78705,0.78705,0.7864,0.7866,290020000.0
2008-05-06 23:05:00,0.7865,0.7869,0.7865,0.7869,215960000.0
2008-05-06 23:10:00,0.7869,0.7869,0.7868,0.7868,223920000.0
2008-05-06 23:15:00,0.7868,0.787,0.7867,0.7868,199180002.0
2008-05-06 23:20:00,0.7868,0.7868,0.7868,0.7868,238800000.0
2008-05-06 23:25:00,0.7868,0.7868,0.78653,0.7868,290199999.0
2008-05-06 23:30:00,0.7868,0.7869,0.7868,0.7869,360400000.0
2008-05-06 23:35:00,0.7869,0.7869,0.7868,0.7868,284899997.0
2008-05-06 23:40:00,0.7869,0.7869,0.7868,0.7868,206900000.0
2008-05-06 23:45:00,0.7868,0.7869,0.7868,0.7868,192700000.0
2008-05-06 23:50:00,0.7869,0.7871,0.7868,0.787,338019999.0
2008-05-06 23:55:00,0.787,0.787,0.78655,0.7869,570800000.0
2008-05-07 00:00:00,0.7869,0.78705,0.7869,0.78705,422800000.0
2008-05-07 00:05:00,0.78705,0.78705,0.78682,0.78689,1058700000.0
2008-05-07 00:10:00,0.787,0.787,0.7869,0.7869,181400000.0
2008-05-07 00:15:00,0.7869,0.787,0.7868,0.78695,245760001.0
2008-05-07 00:20:00,0.78695,0.7871,0.7868,0.7871,359460000.0
2008-05-07 00:25:00,0.78699,0.7872,0.78685,0.7872,1538399973.0
2008-05-07 00:30:00,0.78721,0.7873,0.78693,0.7872,1549200000.0
2008-05-07 00:35:00,0.7873,0.7873,0.7872,0.7872,282700000.0
2008-05-07 00:40:00,0.7872,0.7873,0.7871,0.7872,363500000.0
2008-05-07 00:45:00,0.7872,0.7873,0.7872,0.7873,259200000.0
2008-05-07 00:50:00,0.78727,0.7873,0.78709,0.7872,883700002.0
2008-05-07 00:55:00,0.7872,0.7873,0.78705,0.78715,586200000.0
2008-05-07 01:00:00,0.7872,0.7876,0.7871,0.7874,1416640001.0
2008-05-07 01:05:00,0.7874,0.7875,0.7874,0.7874,415600000.0
2008-05-07 01:10:00,0.7874,0.7874,0.7874,0.7874,167100000.0
2008-05-07 01:15:00,0.7874,0.7874,0.7872,0.7872,293200005.0
2008-05-07 01:20:00,0.7874,0.7874,0.7869,0.78735,2331660001.0
2008-05-07 01:25:00,0.78735,0.7874,0.7872,0.7874,482000000.0
2008-05-07 01:30:00,0.7874,0.7874,0.7873,0.7873,417500000.0
2008-05-07 01:35:00,0.7873,0.7874,0.7871,0.7874,464900000.0
2008-05-07 01:40:00,0.7874,0.7876,0.78729,0.78733,266800000.0
2008-05-07 01:45:00,0.7875,0.7875,0.7874,0.7874,284800000.0
2008-05-07 01:50:00,0.7874,0.7874,0.7871,0.7871,1556000013.0
2008-05-07 01:55:00,0.7871,0.7874,0.7868,0.7872,2008920001.0
2008-05-07 02:00:00,0.7872,0.7872,0.7867,0.7869,1757200010.0
2008-05-07 02:05:00,0.7869,0.787,0.7867,0.7867,5080159951.0
2008-05-07 02:10:00,0.7867,0.7867,0.78645,0.7865,1313699998.0
2008-05-07 02:15:00,0.7865,0.7868,0.7864,0.78645,3101959981.0
2008-05-07 02:20:00,0.7864,0.78695,0.7864,0.7868,3429459966.0
2008-05-07 02:25:00,0.7869,0.78705,0.7868,0.7868,953099997.0
2008-05-07 02:30:00,0.7868,0.7872,0.7868,0.7872,1940299990.0
2008-05-07 02:35:00,0.7872,0.7873,0.7868,0.78695,5210099942.0
2008-05-07 02:40:00,0.78695,0.787,0.78674,0.787,881599990.0
2008-05-07 02:45:00,0.78691,0.787,0.78676,0.787,1045299988.0
2008-05-07 02:50:00,0.787,0.7871,0.787,0.7871,1390199997.0
2008-05-07 02:55:00,0.7871,0.7872,0.787,0.7872,4546599923.0
2008-05-07 03:00:00,0.7872,0.7872,0.7872,0.7872,1874599957.0
2008-05-07 03:05:00,0.7872,0.7872,0.787,0.7871,1687899987.0
2008-05-07 03:10:00,0.7871,0.7872,0.787,0.7872,2034500002.0
2008-05-07 03:15:00,0.7872,0.7872,0.7872,0.7872,1298200001.0
2008-05-07 03:20:00,0.7872,0.7873,0.7872,0.7872,1875599968.0
2008-05-07 03:25:00,0.7872,0.7873,0.7872,0.7873,1646999988.0
2008-05-07 03:30:00,0.7873,0.7874,0.787,0.78705,4003700003.0
2008-05-07 03:35:00,0.78705,0.78725,0.787,0.7871,3031920017.0
2008-05-07 03:40:00,0.7871,0.7871,0.787,0.7871,1527800018.0
2008-05-07 03:45:00,0.7871,0.7872,0.787,0.78715,2592480010.0
2008-05-07 03:50:00,0.78715,0.78715,0.7871,0.78715,1293199967.0
2008-05-07 03:55:00,0.7871,0.7872,0.7869,0.7872,1544160021.0
2008-05-07 04:00:00,0.7872,0.7872,0.78685,0.787,2830160002.0
2008-05-07 04:05:00,0.787,0.787,0.7868,0.7869,1737599975.0
2008-05-07 04:10:00,0.7869,0.787,0.7868,0.7868,723800001.0
2008-05-07 04:15:00,0.7868,0.7869,0.78675,0.7868,1049199997.0
2008-05-07 04:20:00,0.7868,0.787,0.7868,0.7868,1133099998.0
2008-05-07 04:25:00,0.7868,0.7869,0.7868,0.7868,652800000.0
2008-05-07 04:30:00,0.7868,0.78685,0.7868,0.7868,398200000.0
2008-05-07 04:35:00,0.7868,0.7869,0.7868,0.7868,536700000.0
2008-05-07 04:40:00,0.7868,0.7869,0.7868,0.7868,818400001.0
2008-05-07 04:45:00,0.7868,0.7869,0.7868,0.7868,382900006.0
2008-05-07 04:50:00,0.7868,0.7869,0.7868,0.7868,595200001.0
2008-05-07 04:55:00,0.7868,0.7869,0.78663,0.7869,1014100003.0
2008-05-07 05:00:00,0.7869,0.787,0.7868,0.787,1952860000.0
2008-05-07 05:05:00,0.787,0.7871,0.7868,0.7869,661899998.0
2008-05-07 05:10:00,0.7869,0.787,0.78677,0.7869,677940002.0
2008-05-07 05:15:00,0.7869,0.7871,0.7869,0.7871,1143900003.0
2008-05-07 05:20:00,0.7871,0.7871,0.787,0.7871,1200400004.0
2008-05-07 05:25:00,0.7871,0.7872,0.787,0.787,1820600004.0
2008-05-07 05:30:00,0.787,0.7871,0.787,0.7871,756600001.0
2008-05-07 05:35:00,0.7871,0.7871,0.78695,0.78695,1032200003.0
2008-05-07 05:40:00,0.787,0.787,0.7869,0.7869,577000019.0
2008-05-07 05:45:00,0.7869,0.7871,0.7869,0.7871,606700013.0
2008-05-07 05:50:00,0.787,0.7872,0.787,0.7871,1215300004.0
2008-05-07 05:55:00,0.7871,0.7873,0.7871,0.7871,2750100012.0
2008-05-07 06:00:00,0.7871,0.78725,0.7871,0.7872,1793800011.0
2008-05-07 06:05:00,0.78725,0.7873,0.7871,0.7871,1730899999.0
2008-05-07 06:10:00,0.7871,0.7872,0.7871,0.7871,443000000.0
2008-05-07 06:15:00,0.7872,0.7873,0.7871,0.7871,1443900001.0
2008-05-07 06:20:00,0.7871,0.7872,0.7869,0.787,1061000002.0
2008-05-07 06:25:00,0.787,0.78706,0.7867,0.7867,827499990.0
2008-05-07 06:30:00,0.7867,0.78675,0.7867,0.78675,2283199964.0
2008-05-07 06:35:00,0.7867,0.7869,0.7867,0.7869,2566019977.0
2008-05-07 06:40:00,0.7869,0.78695,0.7867,0.7868,1154900002.0
2008-05-07 06:45:00,0.78685,0.7869,0.78675,0.78685,194040001.0
2008-05-07 06:50:00,0.7869,0.7869,0.7867,0.78685,378999998.0
2008-05-07 06:55:00,0.7868,0.7869,0.7867,0.7867,414900000.0
2008-05-07 07:00:00,0.7867,0.7869,0.7867,0.7869,708999999.0
2008-05-07 07:05:00,0.7868,0.787,0.78675,0.7869,541899999.0
2008-05-07 07:10:00,0.7868,0.7871,0.7868,0.7868,2484720008.0
2008-05-07 07:15:00,0.7868,0.7868,0.7867,0.78675,3233899969.0
2008-05-07 07:20:00,0.7867,0.7869,0.7867,0.7868,1906300000.0
2008-05-07 07:25:00,0.7868,0.7868,0.78655,0.7866,1729780005.0
2008-05-07 07:30:00,0.7866,0.78685,0.7865,0.7867,3111940058.0
2008-05-07 07:35:00,0.78675,0.7868,0.7865,0.7868,3311280016.0
2008-05-07 07:40:00,0.7868,0.7868,0.7865,0.7867,4250639993.0
2008-05-07 07:45:00,0.7867,0.7868,0.7866,0.7867,3666799993.0
2008-05-07 07:50:00,0.7867,0.78675,0.78635,0.7864,4698405054.0
2008-05-07 07:55:00,0.7864,0.7864,0.7861,0.7863,5060339973.0
2008-05-07 08:00:00,0.7863,0.78645,0.7862,0.78625,5453620009.0
2008-05-07 08:05:00,0.78625,0.7865,0.786,0.786,4947999984.0
2008-05-07 08:10:00,0.786,0.7866,0.786,0.7864,4679500016.0
2008-05-07 08:15:00,0.7864,0.7865,0.78615,0.7865,3466819988.0
2008-05-07 08:20:00,0.7865,0.7865,0.786,0.7862,4834060001.0
2008-05-07 08:25:00,0.7862,0.787,0.7861,0.7868,3232539992.0
2008-05-07 08:30:00,0.7868,0.78745,0.7868,0.78725,472260001.0
2008-05-07 08:35:00,0.78725,0.7874,0.78705,0.78735,157780000.0
2008-05-07 08:40:00,0.7874,0.7875,0.78725,0.7873,128280000.0
2008-05-07 08:45:00,0.7873,0.7879,0.7872,0.7878,374039993.0
2008-05-07 08:50:00,0.7879,0.7885,0.78755,0.78805,342020000.0
2008-05-07 08:55:00,0.7881,0.7892,0.7879,0.7891,520239997.0
2008-05-07 09:00:00,0.7891,0.7895,0.789,0.7894,379240000.0
2008-05-07 09:05:00,0.7894,0.7899,0.7892,0.7893,537640000.0
2008-05-07 09:10:00,0.7893,0.7895,0.78915,0.7894,130220000.0
2008-05-07 09:15:00,0.7894,0.7897,0.7893,0.7896,246500000.0
2008-05-07 09:20:00,0.7896,0.7899,0.7895,0.78975,405640000.0
2008-05-07 09:25:00,0.78975,0.7904,0.7897,0.7897,709569999.0
2008-05-07 09:30:00,0.7897,0.79025,0.7897,0.79025,312695000.0
2008-05-07 09:35:00,0.7902,0.7903,0.78965,0.78975,762680000.0
2008-05-07 09:40:00,0.78975,0.7901,0.78965,0.78995,564145000.0
2008-05-07 09:45:00,0.78995,0.7901,0.78965,0.78995,148160000.0
2008-05-07 09:50:00,0.7899,0.79,0.78955,0.78955,69220000.0
2008-05-07 09:55:00,0.7896,0.7897,0.7892,0.78955,193235000.0
2008-05-07 10:00:00,0.78955,0.7896,0.78925,0.7895,29560000.0
2008-05-07 10:05:00,0.78945,0.7895,0.7887,0.78885,78550000.0
2008-05-07 10:10:00,0.78885,0.78945,0.7888,0.7894,43380000.0
2008-05-07 10:15:00,0.7894,0.78985,0.7893,0.78985,44350000.0
2008-05-07 10:20:00,0.78985,0.79035,0.78975,0.79025,55715000.0
2008-05-07 10:25:00,0.79025,0.79095,0.79,0.7908,605525001.0
2008-05-07 10:30:00,0.7908,0.7921,0.7908,0.7913,810885001.0
2008-05-07 10:35:00,0.7913,0.7913,0.7907,0.79075,302550000.0
2008-05-07 10:40:00,0.7908,0.7909,0.7907,0.79075,4297724994.0
2008-05-07 10:45:00,0.7907,0.79085,0.7906,0.7908,4666680008.0
2008-05-07 10:50:00,0.7908,0.7911,0.7908,0.7911,4522760014.0
2008-05-07 10:55:00,0.7911,0.7911,0.7906,0.7906,5450999985.0
2008-05-07 11:00:00,0.7906,0.7906,0.79,0.7901,7349044981.0
2008-05-07 11:05:00,0.7901,0.7901,0.7896,0.7896,5184240027.0
2008-05-07 11:10:00,0.7896,0.7899,0.7895,0.78985,5070919995.0
2008-05-07 11:15:00,0.7899,0.7901,0.7898,0.78985,1313004997.0
2008-05-07 11:20:00,0.78985,0.78985,0.78935,0.7897,106800000.0
2008-05-07 11:25:00,0.7897,0.78975,0.7894,0.78945,82865000.0
2008-05-07 11:30:00,0.7895,0.78975,0.7894,0.78975,67240000.0
2008-05-07 11:35:00,0.78975,0.7898,0.7896,0.7896,29260000.0
2008-05-07 11:40:00,0.7896,0.79025,0.78955,0.79005,89600000.0
2008-05-07 11:45:00,0.79005,0.79005,0.7898,0.78995,119580000.0
2008-05-07 11:50:00,0.78995,0.7902,0.7898,0.7901,94580000.0
2008-05-07 11:55:00,0.7901,0.7904,0.7901,0.7902,66965000.0
2008-05-07 12:00:00,0.79015,0.79015,0.7882,0.7885,258855000.0
2008-05-07 12:05:00,0.78855,0.7886,0.78815,0.78815,145800000.0
2008-05-07 12:10:00,0.78815,0.78815,0.78735,0.7875,542530000.0
2008-05-07 12:15:00,0.78755,0.7879,0.78755,0.78785,221700003.0
2008-05-07 12:20:00,0.7878,0.78785,0.7876,0.7877,265619998.0
2008-05-07 12:25:00,0.7877,0.78845,0.7876,0.7883,424680005.0
2008-05-07 12:30:00,0.78825,0.78835,0.78795,0.788,154265000.0
2008-05-07 12:35:00,0.788,0.78835,0.78795,0.78815,79300000.0
2008-05-07 12:40:00,0.78815,0.7884,0.78805,0.78825,146700000.0
2008-05-07 12:45:00,0.78825,0.7883,0.7881,0.7882,55200000.0
2008-05-07 12:50:00,0.7882,0.7882,0.7879,0.78815,103800000.0
2008-05-07 12:55:00,0.78815,0.7884,0.7881,0.7884,334199998.0
2008-05-07 13:00:00,0.7884,0.78845,0.78815,0.78835,207565000.0
2008-05-07 13:05:00,0.78835,0.7886,0.78815,0.78855,75100000.0
2008-05-07 13:10:00,0.7886,0.7887,0.78845,0.7886,79600000.0
2008-05-07 13:15:00,0.78865,0.78865,0.78845,0.78845,72500000.0
2008-05-07 13:20:00,0.78845,0.7887,0.78835,0.78865,90600000.0
2008-05-07 13:25:00,0.7886,0.78875,0.7885,0.78865,145230000.0
2008-05-07 13:30:00,0.78865,0.7887,0.7884,0.78855,98500000.0
2008-05-07 13:35:00,0.78855,0.78905,0.78855,0.7889,72630000.0
2008-05-07 13:40:00,0.7889,0.7889,0.7886,0.7887,96700000.0
2008-05-07 13:45:00,0.78875,0.78875,0.78835,0.7886,85965000.0
2008-05-07 13:50:00,0.78865,0.7888,0.78855,0.78865,55100000.0
2008-05-07 13:55:00,0.7886,0.78885,0.7885,0.7887,124830000.0
2008-05-07 14:00:00,0.78875,0.7888,0.7886,0.7886,68065000.0
2008-05-07 14:05:00,0.7886,0.7887,0.7885,0.7885,62600000.0
2008-05-07 14:10:00,0.7885,0.7886,0.78845,0.7885,91400000.0
2008-05-07 14:15:00,0.78855,0.7888,0.78845,0.7888,139400000.0
2008-05-07 14:20:00,0.7888,0.7893,0.7888,0.78905,227495000.0
2008-05-07 14:25:00,0.7891,0.7895,0.7887,0.7888,189125000.0
2008-05-07 14:30:00,0.7888,0.78885,0.7883,0.7885,240800000.0
2008-05-07 14:35:00,0.7885,0.78885,0.7884,0.7888,240825000.0
2008-05-07 14:40:00,0.7888,0.789,0.7887,0.7887,188765000.0
2008-05-07 14:45:00,0.7887,0.7887,0.78795,0.78815,237235000.0
2008-05-07 14:50:00,0.7882,0.7886,0.7881,0.78845,391495003.0
2008-05-07 14:55:00,0.78845,0.78855,0.78815,0.7884,129165000.0
2008-05-07 15:00:00,0.7884,0.78845,0.78745,0.78785,1088924997.0
2008-05-07 15:05:00,0.78785,0.78835,0.7877,0.7882,256465000.0
2008-05-07 15:10:00,0.7882,0.7888,0.7879,0.78855,178200000.0
2008-05-07 15:15:00,0.78855,0.78875,0.78835,0.78875,134100000.0
2008-05-07 15:20:00,0.78875,0.78915,0.7887,0.7888,191300000.0
2008-05-07 15:25:00,0.7888,0.78885,0.78855,0.7886,109800000.0
2008-05-07 15:30:00,0.7886,0.78875,0.78795,0.7881,242364999.0
2008-05-07 15:35:00,0.7881,0.7883,0.78795,0.78825,199765000.0
2008-05-07 15:40:00,0.7882,0.78835,0.7881,0.78825,125965000.0
2008-05-07 15:45:00,0.7882,0.7884,0.7881,0.7882,118065000.0
2008-05-07 15:50:00,0.7882,0.7882,0.78795,0.788,284595000.0
2008-05-07 15:55:00,0.788,0.78845,0.788,0.78835,137600000.0
2008-05-07 16:00:00,0.78845,0.7886,0.7879,0.7879,206200000.0
2008-05-07 16:05:00,0.78795,0.7883,0.7879,0.78825,161395000.0
2008-05-07 16:10:00,0.78825,0.7883,0.7877,0.7877,142330000.0
2008-05-07 16:15:00,0.78775,0.78795,0.7876,0.78785,161530000.0
2008-05-07 16:20:00,0.78785,0.788,0.78755,0.788,124700000.0
2008-05-07 16:25:00,0.788,0.78825,0.78795,0.78825,232585000.0
2008-05-07 16:30:00,0.7882,0.78835,0.788,0.78835,225865000.0
2008-05-07 16:35:00,0.7883,0.7886,0.788,0.78835,238800000.0
2008-05-07 16:40:00,0.78835,0.78835,0.7879,0.78815,186065000.0
2008-05-07 16:45:00,0.78815,0.78855,0.788,0.78835,160365000.0
2008-05-07 16:50:00,0.78835,0.7888,0.7882,0.7888,175560000.0
2008-05-07 16:55:00,0.7888,0.78915,0.78875,0.789,242360000.0
2008-05-07 17:00:00,0.78895,0.789,0.7887,0.78875,149700000.0
2008-05-07 17:05:00,0.7888,0.7889,0.7886,0.78865,86100000.0
2008-05-07 17:10:00,0.78865,0.78865,0.78825,0.7885,184780000.0
2008-05-07 17:15:00,0.7885,0.7887,0.78845,0.7885,133395000.0
2008-05-07 17:20:00,0.78855,0.78865,0.78825,0.78845,124765000.0
2008-05-07 17:25:00,0.78845,0.7885,0.78805,0.7882,174300000.0
2008-05-07 17:30:00,0.7882,0.7883,0.7878,0.7878,180195000.0
2008-05-07 17:35:00,0.78785,0.788,0.7877,0.7879,229255000.0
2008-05-07 17:40:00,0.7879,0.788,0.7877,0.78775,142365000.0
2008-05-07 17:45:00,0.78775,0.78795,0.7873,0.7873,256630000.0
2008-05-07 17:50:00,0.7873,0.7876,0.78715,0.7876,231365000.0
2008-05-07 17:55:00,0.7876,0.78765,0.78715,0.78725,202790000.0
2008-05-07 18:00:00,0.78725,0.78735,0.7871,0.7872,88400000.0
2008-05-07 18:05:00,0.78715,0.7875,0.78715,0.78745,129800000.0
2008-05-07 18:10:00,0.78745,0.7876,0.78735,0.78745,64100000.0
2008-05-07 18:15:00,0.7875,0.7876,0.78745,0.7875,45700000.0
2008-05-07 18:20:00,0.7875,0.7876,0.78745,0.7875,46800000.0
2008-05-07 18:25:00,0.78755,0.7878,0.7875,0.78775,42100000.0
2008-05-07 18:30:00,0.7878,0.7878,0.78765,0.7878,51600000.0
2008-05-07 18:35:00,0.7878,0.7878,0.78755,0.7876,43200000.0
2008-05-07 18:40:00,0.7876,0.78775,0.78755,0.78775,32300000.0
2008-05-07 18:45:00,0.78775,0.78785,0.78775,0.78785,27630000.0
2008-05-07 18:50:00,0.78785,0.78795,0.7878,0.7878,40560000.0
2008-05-07 18:55:00,0.7878,0.7879,0.78775,0.78785,37160000.0
2008-05-07 19:00:00,0.78785,0.7879,0.78775,0.78785,57285000.0
2008-05-07 19:05:00,0.78785,0.78795,0.78775,0.7879,63325000.0
2008-05-07 19:10:00,0.7879,0.78805,0.78785,0.78795,42585000.0
2008-05-07 19:15:00,0.788,0.78815,0.78795,0.7881,37550000.0
2008-05-07 19:20:00,0.78805,0.78825,0.78805,0.78815,67435000.0
2008-05-07 19:25:00,0.78815,0.78845,0.78805,0.78835,55590000.0
2008-05-07 19:30:00,0.78835,0.78845,0.7883,0.7884,26150000.0
2008-05-07 19:35:00,0.7884,0.78845,0.78835,0.78835,24200000.0
2008-05-07 19:40:00,0.7884,0.7884,0.78835,0.7884,50200000.0
2008-05-07 19:45:00,0.7884,0.78845,0.7883,0.78835,32700000.0
2008-05-07 19:50:00,0.78835,0.7885,0.7883,0.78845,27400000.0
2008-05-07 19:55:00,0.7885,0.78865,0.7885,0.7885,34300000.0
2008-05-07 20:00:00,0.7885,0.7885,0.78835,0.7884,37400000.0
2008-05-07 20:05:00,0.7884,0.7884,0.78825,0.78835,29200000.0
2008-05-07 20:10:00,0.78835,0.7887,0.78825,0.7887,64100000.0
2008-05-07 20:15:00,0.7887,0.7887,0.78845,0.7885,56500000.0
2008-05-07 20:20:00,0.7885,0.78885,0.7885,0.7888,52600000.0
2008-05-07 20:25:00,0.7888,0.7889,0.7887,0.7888,66500000.0
2008-05-07 20:30:00,0.7888,0.7888,0.7885,0.78855,70000000.0
2008-05-07 20:35:00,0.7886,0.7886,0.78835,0.7884,32000000.0
2008-05-07 20:40:00,0.7884,0.7884,0.7882,0.7883,34300000.0
2008-05-07 20:45:00,0.78825,0.78865,0.78825,0.78865,57000000.0
2008-05-07 20:50:00,0.78865,0.7887,0.7885,0.78855,42400000.0
2008-05-07 20:55:00,0.78855,0.78865,0.7885,0.7885,29100000.0
2008-05-07 21:00:00,0.7885,0.7886,0.78835,0.78845,108045000.0
2008-05-07 21:05:00,0.78845,0.78855,0.78835,0.7885,29300000.0
2008-05-07 21:10:00,0.7885,0.7885,0.7884,0.78845,29200000.0
2008-05-07 21:15:00,0.7885,0.7886,0.78845,0.7886,30065000.0
2008-05-07 21:20:00,0.78865,0.78865,0.7885,0.7885,23400000.0
2008-05-07 21:25:00,0.78855,0.7886,0.7884,0.7884,46800000.0
2008-05-07 21:30:00,0.7884,0.78845,0.78825,0.7884,37300000.0
2008-05-07 21:35:00,0.7884,0.78855,0.78835,0.7885,27865000.0
2008-05-07 21:40:00,0.7885,0.78865,0.7884,0.7885,46300000.0
2008-05-07 21:45:00,0.7885,0.78865,0.7884,0.78855,55665000.0
2008-05-07 21:50:00,0.78855,0.7888,0.78855,0.7888,26300000.0
2008-05-07 21:55:00,0.7888,0.7888,0.78865,0.78865,23700000.0
2008-05-07 22:00:00,0.78865,0.7887,0.78845,0.7885,30800000.0
2008-05-07 22:05:00,0.78855,0.78865,0.7884,0.78865,29900000.0
2008-05-07 22:10:00,0.78865,0.78875,0.78835,0.7884,28000000.0
2008-05-07 22:15:00,0.7884,0.7884,0.7883,0.7883,27800000.0
2008-05-07 22:20:00,0.7883,0.7883,0.78795,0.78825,54400000.0
2008-05-07 22:25:00,0.78825,0.78845,0.7881,0.7882,56330000.0
2008-05-07 22:30:00,0.7881,0.7883,0.7881,0.78825,41460000.0
2008-05-07 22:35:00,0.78825,0.7883,0.7881,0.78815,25200000.0
2008-05-07 22:40:00,0.78815,0.78815,0.7878,0.78785,25500000.0
2008-05-07 22:45:00,0.7879,0.78795,0.78785,0.78795,16500000.0
2008-05-07 22:50:00,0.78795,0.78815,0.78785,0.788,581300000.0
2008-05-07 22:55:00,0.788,0.7881,0.78755,0.78795,404699995.0
2008-05-07 23:00:00,0.78795,0.78795,0.7875,0.78765,155600000.0
2008-05-07 23:05:00,0.7876,0.78775,0.7876,0.7877,123730000.0
2008-05-07 23:10:00,0.7877,0.7877,0.7876,0.7876,98600000.0
2008-05-07 23:15:00,0.7876,0.7878,0.7876,0.7876,314865002.0
2008-05-07 23:20:00,0.7876,0.78785,0.7876,0.78765,207800000.0
2008-05-07 23:25:00,0.78765,0.78765,0.7875,0.7876,149700000.0
2008-05-07 23:30:00,0.7876,0.7876,0.78749,0.78749,197500000.0
2008-05-07 23:35:00,0.78755,0.78765,0.78743,0.78743,221800001.0
2008-05-07 23:40:00,0.7877,0.78783,0.78758,0.78774,279199997.0
2008-05-07 23:45:00,0.78775,0.78789,0.78764,0.7878,81900000.0
2008-05-07 23:50:00,0.7877,0.7877,0.7875,0.78765,111400000.0
2008-05-07 23:55:00,0.7876,0.7877,0.7875,0.7876,421929999.0
2008-05-08 00:00:00,0.7876,0.7881,0.7876,0.788,729730002.0
2008-05-08 00:05:00,0.788,0.7882,0.788,0.7881,2057624983.0
2008-05-08 00:10:00,0.7881,0.7882,0.7881,0.7881,1152129990.0
2008-05-08 00:15:00,0.7881,0.7881,0.788,0.788,798429995.0
2008-05-08 00:20:00,0.788,0.7882,0.7879,0.7881,2821864995.0
2008-05-08 00:25:00,0.7884,0.7884,0.7882,0.7883,923365000.0
2008-05-08 00:30:00,0.7883,0.7883,0.7879,0.7879,3053564998.0
2008-05-08 00:35:00,0.7879,0.7879,0.7877,0.7878,857795008.0
2008-05-08 00:40:00,0.7878,0.7882,0.78775,0.7881,1165560003.0
2008-05-08 00:45:00,0.7881,0.7881,0.7878,0.7878,1442959991.0
2008-05-08 00:50:00,0.7878,0.788,0.78755,0.7878,1920029982.0
2008-05-08 00:55:00,0.7878,0.7879,0.7876,0.78775,3512219991.0
2008-05-08 01:00:00,0.78775,0.78775,0.7871,0.7874,2308154994.0
2008-05-08 01:05:00,0.7875,0.7876,0.7872,0.7876,3354420051.0
2008-05-08 01:10:00,0.7876,0.7878,0.7873,0.78755,1740660009.0
2008-05-08 01:15:00,0.78755,0.78775,0.78745,0.7876,3078755033.0
2008-05-08 01:20:00,0.7876,0.7879,0.78715,0.7878,2221259998.0
2008-05-08 01:25:00,0.7878,0.7879,0.7873,0.7875,1602055003.0
2008-05-08 01:30:00,0.7875,0.78755,0.787,0.787,2592655014.0
2008-05-08 01:35:00,0.787,0.7873,0.787,0.7872,4123394999.0
2008-05-08 01:40:00,0.7872,0.7874,0.787,0.7872,3853719981.0
2008-05-08 01:45:00,0.7872,0.7872,0.7869,0.7869,2011160002.0
2008-05-08 01:50:00,0.7869,0.787,0.786,0.78625,3905805008.0
2008-05-08 01:55:00,0.7863,0.7865,0.7862,0.7865,3174454999.0
2008-05-08 02:00:00,0.7865,0.7869,0.7865,0.7867,3455160039.0
2008-05-08 02:05:00,0.7867,0.7867,0.78605,0.78605,2428330028.0
2008-05-08 02:10:00,0.7861,0.78615,0.786,0.78615,4045299991.0
2008-05-08 02:15:00,0.7862,0.7864,0.78605,0.7864,3503585012.0
2008-05-08 02:20:00,0.7864,0.7867,0.78625,0.7866,2844665006.0
2008-05-08 02:25:00,0.7865,0.7869,0.7864,0.7864,4653450054.0
2008-05-08 02:30:00,0.7864,0.7864,0.786,0.7862,6655330063.0
2008-05-08 02:35:00,0.7862,0.7865,0.7859,0.7863,4793860003.0
2008-05-08 02:40:00,0.7863,0.7864,0.7862,0.78625,1869465011.0
2008-05-08 02:45:00,0.78625,0.78635,0.7862,0.78625,4538895020.0
2008-05-08 02:50:00,0.7862,0.7863,0.7861,0.7862,5636164993.0
2008-05-08 02:55:00,0.7862,0.7863,0.78545,0.7856,3509265033.0
2008-05-08 03:00:00,0.7856,0.7857,0.7855,0.7856,2312560009.0
2008-05-08 03:05:00,0.7856,0.7857,0.78555,0.78565,1946195000.0
2008-05-08 03:10:00,0.78565,0.7858,0.7856,0.7858,788065013.0
2008-05-08 03:15:00,0.7858,0.7858,0.7857,0.7858,625564988.0
2008-05-08 03:20:00,0.7858,0.786,0.7857,0.786,2113395006.0
2008-05-08 03:25:00,0.786,0.78605,0.7857,0.7858,1699160010.0
2008-05-08 03:30:00,0.7858,0.78625,0.7858,0.78595,2137490011.0
2008-05-08 03:35:00,0.786,0.7861,0.7859,0.7861,2639894989.0
2008-05-08 03:40:00,0.7861,0.7862,0.78595,0.786,1305390003.0
2008-05-08 03:45:00,0.786,0.78615,0.7859,0.7859,2047795021.0
2008-05-08 03:50:00,0.7857,0.7857,0.7842,0.7843,4132595021.0
2008-05-08 03:55:00,0.7843,0.7845,0.78345,0.784,5893514987.0
2008-05-08 04:00:00,0.784,0.7847,0.784,0.7846,5960595007.0
2008-05-08 04:05:00,0.7846,0.7847,0.7842,0.7844,4748920040.0
2008-05-08 04:10:00,0.7844,0.78455,0.7843,0.7844,2937255017.0
2008-05-08 04:15:00,0.78435,0.7845,0.7841,0.7844,3075430024.0
2008-05-08 04:20:00,0.7844,0.7847,0.78435,0.7847,1575320006.0
2008-05-08 04:25:00,0.7847,0.7852,0.7846,0.785,3596490023.0
2008-05-08 04:30:00,0.785,0.7852,0.78465,0.7847,3118690008.0
2008-05-08 04:35:00,0.7847,0.7849,0.78455,0.7847,4434519979.0
2008-05-08 04:40:00,0.7847,0.78485,0.78465,0.7848,3419330038.0
2008-05-08 04:45:00,0.7848,0.7851,0.7848,0.785,3726859999.0
2008-05-08 04:50:00,0.785,0.78505,0.7847,0.7848,2993910002.0
2008-05-08 04:55:00,0.7848,0.7851,0.78475,0.7848,1704865007.0
2008-05-08 05:00:00,0.7848,0.7852,0.7848,0.785,2918554978.0
2008-05-08 05:05:00,0.785,0.78515,0.7846,0.7851,3789694993.0
2008-05-08 05:10:00,0.7851,0.7851,0.7845,0.7847,5969795054.0
2008-05-08 05:15:00,0.7847,0.785,0.7846,0.7848,3317300001.0
2008-05-08 05:20:00,0.7848,0.7849,0.78475,0.7849,1286679984.0
2008-05-08 05:25:00,0.7849,0.7849,0.7847,0.7848,2576964995.0
2008-05-08 05:30:00,0.7848,0.7848,0.7845,0.7846,2328000004.0
2008-05-08 05:35:00,0.7846,0.7847,0.7846,0.7846,2434265006.0
2008-05-08 05:40:00,0.7846,0.7847,0.7846,0.78465,762165000.0
2008-05-08 05:45:00,0.78465,0.7847,0.7845,0.7846,633524999.0
2008-05-08 05:50:00,0.7846,0.7849,0.7846,0.78485,453330001.0
2008-05-08 05:55:00,0.7848,0.7848,0.7845,0.7846,1786090002.0
2008-05-08 06:00:00,0.7846,0.7848,0.7846,0.7847,1563264998.0
2008-05-08 06:05:00,0.7847,0.7849,0.7847,0.7849,622930000.0
2008-05-08 06:10:00,0.78495,0.785,0.7846,0.78465,1219295013.0
2008-05-08 06:15:00,0.78461,0.7848,0.78453,0.7847,699290003.0
2008-05-08 06:20:00,0.7847,0.78485,0.7845,0.7846,1469425008.0
2008-05-08 06:25:00,0.7847,0.7848,0.7845,0.7846,1744894996.0
2008-05-08 06:30:00,0.7847,0.7848,0.7846,0.7847,965565009.0
2008-05-08 06:35:00,0.7847,0.78485,0.7845,0.78465,1442059998.0
2008-05-08 06:40:00,0.7847,0.7847,0.78455,0.7846,1446830020.0
2008-05-08 06:45:00,0.7846,0.7848,0.7845,0.7846,2101925029.0
2008-05-08 06:50:00,0.7846,0.7848,0.7845,0.78465,3543330014.0
2008-05-08 06:55:00,0.78465,0.7851,0.7846,0.7851,3105430009.0
2008-05-08 07:00:00,0.7851,0.7852,0.7846,0.7847,3606715033.0
2008-05-08 07:05:00,0.7847,0.7847,0.7842,0.7845,5268589956.0
2008-05-08 07:10:00,0.7845,0.7846,0.7841,0.7841,5897784953.0
2008-05-08 07:15:00,0.7841,0.7842,0.7835,0.7835,2835430003.0
2008-05-08 07:20:00,0.7835,0.7841,0.7835,0.78405,2838594995.0
2008-05-08 07:25:00,0.7841,0.7841,0.7836,0.78385,3343000008.0
2008-05-08 07:30:00,0.78385,0.784,0.7837,0.78375,2420265005.0
2008-05-08 07:35:00,0.7838,0.78385,0.7836,0.78365,635099993.0
2008-05-08 07:40:00,0.78365,0.78375,0.7835,0.78375,1875894995.0
2008-05-08 07:45:00,0.7837,0.7842,0.7837,0.7841,1993819995.0
2008-05-08 07:50:00,0.7841,0.7843,0.78405,0.78425,4293925019.0
2008-05-08 07:55:00,0.7843,0.7849,0.7841,0.7843,4535689999.0
2008-05-08 08:00:00,0.7843,0.7844,0.78395,0.78415,2652294997.0
2008-05-08 08:05:00,0.78415,0.7846,0.7841,0.7843,2291324997.0
2008-05-08 08:10:00,0.78425,0.7845,0.78415,0.7842,4225900010.0
2008-05-08 08:15:00,0.7842,0.78455,0.7842,0.7843,3756559988.0
2008-05-08 08:20:00,0.7843,0.7844,0.784,0.7843,4915724995.0
2008-05-08 08:25:00,0.7843,0.7846,0.78425,0.7845,354875000.0
2008-05-08 08:30:00,0.78445,0.78525,0.78445,0.7847,193470000.0
2008-05-08 08:35:00,0.7847,0.7855,0.78445,0.78535,271410000.0
2008-05-08 08:40:00,0.78525,0.78545,0.78475,0.7854,230390000.0
2008-05-08 08:45:00,0.7854,0.7854,0.78515,0.7854,219900000.0
2008-05-08 08:50:00,0.7854,0.7857,0.78535,0.78555,146630000.0
2008-05-08 08:55:00,0.7855,0.78555,0.7854,0.7855,94700000.0
2008-05-08 09:00:00,0.78545,0.78545,0.785,0.78515,161850000.0
2008-05-08 09:05:00,0.7852,0.78535,0.7848,0.78505,221730000.0
2008-05-08 09:10:00,0.7851,0.7854,0.7849,0.78525,121090000.0
2008-05-08 09:15:00,0.78525,0.7854,0.785,0.78505,129525000.0
2008-05-08 09:20:00,0.78505,0.78505,0.78455,0.78455,255560000.0
2008-05-08 09:25:00,0.78455,0.78465,0.7844,0.78455,123785000.0
2008-05-08 09:30:00,0.78455,0.78485,0.7845,0.7848,105000000.0
2008-05-08 09:35:00,0.78485,0.7851,0.7848,0.7849,179865000.0
2008-05-08 09:40:00,0.78485,0.7855,0.78485,0.7853,160600000.0
2008-05-08 09:45:00,0.78525,0.78595,0.78525,0.7857,152300000.0
2008-05-08 09:50:00,0.7857,0.78575,0.7852,0.78525,154365000.0
2008-05-08 09:55:00,0.7853,0.7856,0.78525,0.78555,113500000.0
2008-05-08 10:00:00,0.78555,0.78555,0.78515,0.78525,193565000.0
2008-05-08 10:05:00,0.7853,0.7853,0.78465,0.78465,132895000.0
2008-05-08 10:10:00,0.7847,0.78475,0.7841,0.7846,226030000.0
2008-05-08 10:15:00,0.7846,0.78485,0.7845,0.7846,161400000.0
2008-05-08 10:20:00,0.7846,0.78475,0.78415,0.78425,198230000.0
2008-05-08 10:25:00,0.7843,0.78445,0.78415,0.78435,123430000.0
2008-05-08 10:30:00,0.78435,0.7844,0.78425,0.78435,77000000.0
2008-05-08 10:35:00,0.7844,0.7845,0.78365,0.7837,176230000.0
2008-05-08 10:40:00,0.7837,0.7838,0.78345,0.7835,191160000.0
2008-05-08 10:45:00,0.78345,0.7836,0.78305,0.7833,232060001.0
2008-05-08 10:50:00,0.7833,0.78335,0.78225,0.78235,242095000.0
2008-05-08 10:55:00,0.78235,0.7827,0.7822,0.78245,174830000.0
2008-05-08 11:00:00,0.78245,0.78325,0.7824,0.78305,705599992.0
2008-05-08 11:05:00,0.78305,0.78335,0.783,0.7833,183699997.0
2008-05-08 11:10:00,0.78325,0.78355,0.78325,0.7835,113395000.0
2008-05-08 11:15:00,0.7835,0.78355,0.78315,0.7832,93395000.0
2008-05-08 11:20:00,0.7832,0.78335,0.7831,0.7832,175565000.0
2008-05-08 11:25:00,0.78325,0.7833,0.78315,0.78325,87600000.0
2008-05-08 11:30:00,0.78325,0.78355,0.78325,0.7834,88500000.0
2008-05-08 11:35:00,0.7834,0.7835,0.7833,0.7835,93500000.0
2008-05-08 11:40:00,0.7835,0.78365,0.78335,0.78335,105500000.0
2008-05-08 11:45:00,0.78335,0.78345,0.78315,0.7833,85700000.0
2008-05-08 11:50:00,0.78325,0.78345,0.783,0.7834,480730000.0
2008-05-08 11:55:00,0.78335,0.78375,0.78335,0.78365,157400000.0
2008-05-08 12:00:00,0.7836,0.7836,0.7834,0.78355,108800000.0
2008-05-08 12:05:00,0.7836,0.7842,0.7835,0.78405,111830000.0
2008-05-08 12:10:00,0.78405,0.78415,0.7837,0.78375,223055000.0
2008-05-08 12:15:00,0.7837,0.7839,0.7837,0.7838,221929997.0
2008-05-08 12:20:00,0.78385,0.7842,0.78375,0.7842,86200000.0
2008-05-08 12:25:00,0.7842,0.78435,0.7842,0.7843,71675000.0
2008-05-08 12:30:00,0.7843,0.7843,0.78415,0.7842,79000000.0
2008-05-08 12:35:00,0.7842,0.78425,0.7839,0.78395,96530000.0
2008-05-08 12:40:00,0.7839,0.78425,0.7839,0.7841,55500000.0
2008-05-08 12:45:00,0.7841,0.7842,0.7836,0.78415,113100000.0
2008-05-08 12:50:00,0.7841,0.7841,0.78345,0.78355,236500000.0
2008-05-08 12:55:00,0.78355,0.78415,0.7834,0.7839,253725000.0
2008-05-08 13:00:00,0.7834,0.7838,0.7823,0.7838,615000001.0
2008-05-08 13:05:00,0.7838,0.78465,0.7837,0.7842,226625000.0
2008-05-08 13:10:00,0.7842,0.78495,0.78415,0.7847,167195000.0
2008-05-08 13:15:00,0.7847,0.7847,0.7841,0.78425,145995000.0
2008-05-08 13:20:00,0.78425,0.78465,0.7841,0.78415,114665000.0
2008-05-08 13:25:00,0.78415,0.78435,0.78415,0.7843,104900000.0
2008-05-08 13:30:00,0.7843,0.785,0.7841,0.78495,171595000.0
2008-05-08 13:35:00,0.78495,0.7853,0.7849,0.785,174900000.0
2008-05-08 13:40:00,0.785,0.7852,0.78475,0.78485,171865000.0
2008-05-08 13:45:00,0.7848,0.785,0.78455,0.78495,201340000.0
2008-05-08 13:50:00,0.785,0.78555,0.78495,0.7855,153200000.0
2008-05-08 13:55:00,0.7855,0.7856,0.78535,0.78555,106095000.0
2008-05-08 14:00:00,0.78555,0.78555,0.78455,0.7846,168895000.0
2008-05-08 14:05:00,0.78465,0.78505,0.7846,0.785,138630000.0
2008-05-08 14:10:00,0.785,0.78525,0.7849,0.785,172165000.0
2008-05-08 14:15:00,0.785,0.78505,0.7846,0.7846,139465000.0
2008-05-08 14:20:00,0.7846,0.7847,0.78455,0.7846,83000000.0
2008-05-08 14:25:00,0.7846,0.78465,0.78435,0.7844,207295000.0
2008-05-08 14:30:00,0.78435,0.78525,0.7842,0.7846,706065000.0
2008-05-08 14:35:00,0.7846,0.7847,0.78395,0.78465,284755000.0
2008-05-08 14:40:00,0.78465,0.78545,0.7845,0.7848,237430000.0
2008-05-08 14:45:00,0.7848,0.78525,0.78465,0.78485,159790000.0
2008-05-08 14:50:00,0.78485,0.78515,0.7848,0.78485,145820000.0
2008-05-08 14:55:00,0.78485,0.7857,0.7848,0.7854,179930000.0
2008-05-08 15:00:00,0.7854,0.78565,0.78505,0.7851,205165000.0
2008-05-08 15:05:00,0.7851,0.7858,0.78505,0.78575,217065000.0
2008-05-08 15:10:00,0.7857,0.7863,0.7857,0.78605,254465000.0
2008-05-08 15:15:00,0.7861,0.78635,0.78595,0.786,203600000.0
2008-05-08 15:20:00,0.786,0.78605,0.7857,0.78575,176100000.0
2008-05-08 15:25:00,0.78575,0.78595,0.7855,0.78565,181600000.0
2008-05-08 15:30:00,0.78565,0.78685,0.78545,0.7868,306690000.0
2008-05-08 15:35:00,0.7868,0.787,0.7866,0.78695,213165000.0
2008-05-08 15:40:00,0.78695,0.7871,0.7866,0.78705,199400000.0
2008-05-08 15:45:00,0.7871,0.7876,0.7871,0.7874,271930000.0
2008-05-08 15:50:00,0.7874,0.7874,0.78695,0.78725,186465000.0
2008-05-08 15:55:00,0.78725,0.78725,0.7867,0.7868,166399999.0
2008-05-08 16:00:00,0.78675,0.7869,0.78645,0.7866,251000000.0
2008-05-08 16:05:00,0.7866,0.787,0.7866,0.7869,167400000.0
2008-05-08 16:10:00,0.7869,0.78705,0.78675,0.78705,196795000.0
2008-05-08 16:15:00,0.7871,0.78745,0.787,0.7873,199495000.0
2008-05-08 16:20:00,0.7873,0.7874,0.7871,0.78725,141665000.0
2008-05-08 16:25:00,0.78725,0.7876,0.7872,0.78745,142400000.0
2008-05-08 16:30:00,0.78745,0.7877,0.7873,0.7876,159800000.0
2008-05-08 16:35:00,0.7876,0.78805,0.7876,0.78785,227465000.0
2008-05-08 16:40:00,0.7879,0.7882,0.78765,0.7877,201400000.0
2008-05-08 16:45:00,0.7877,0.7882,0.7877,0.7879,228730000.0
2008-05-08 16:50:00,0.7879,0.7883,0.78775,0.78825,111500000.0
2008-05-08 16:55:00,0.7882,0.78825,0.7878,0.78815,120965000.0
2008-05-08 17:00:00,0.78815,0.78815,0.78795,0.7881,427630000.0
2008-05-08 17:05:00,0.7881,0.78825,0.7877,0.78775,184830000.0
2008-05-08 17:10:00,0.78775,0.7878,0.78745,0.7876,151865000.0
2008-05-08 17:15:00,0.7876,0.7877,0.7875,0.78765,124030000.0
2008-05-08 17:20:00,0.78765,0.78765,0.7875,0.78755,133760000.0
2008-05-08 17:25:00,0.7876,0.7876,0.78715,0.78725,233260001.0
2008-05-08 17:30:00,0.78725,0.7874,0.7871,0.7873,79300000.0
2008-05-08 17:35:00,0.7873,0.78745,0.7871,0.7874,113165000.0
2008-05-08 17:40:00,0.7874,0.7878,0.78735,0.78775,206130000.0
2008-05-08 17:45:00,0.78775,0.78785,0.78755,0.7878,162965000.0
2008-05-08 17:50:00,0.7878,0.7881,0.7878,0.7881,128495000.0
2008-05-08 17:55:00,0.78805,0.78855,0.78805,0.7884,134530000.0
2008-05-08 18:00:00,0.7884,0.7886,0.7882,0.7883,82360000.0
2008-05-08 18:05:00,0.78825,0.7883,0.7878,0.788,59700000.0
2008-05-08 18:10:00,0.788,0.78845,0.78726,0.7881,116200000.0
2008-05-08 18:15:00,0.7881,0.7884,0.788,0.78835,75400000.0
2008-05-08 18:20:00,0.78835,0.78845,0.788,0.78815,92230000.0
2008-05-08 18:25:00,0.78815,0.7882,0.78785,0.78805,50500000.0
2008-05-08 18:30:00,0.78805,0.7884,0.78795,0.78825,106100000.0
2008-05-08 18:35:00,0.78825,0.78835,0.78815,0.7882,57100000.0
2008-05-08 18:40:00,0.7882,0.78825,0.78805,0.78815,72300000.0
2008-05-08 18:45:00,0.78815,0.7882,0.78775,0.7878,63230000.0
2008-05-08 18:50:00,0.7878,0.7878,0.78755,0.7878,58700000.0
2008-05-08 18:55:00,0.7878,0.7882,0.7876,0.7882,85495000.0
2008-05-08 19:00:00,0.78815,0.7882,0.788,0.78805,45100000.0
2008-05-08 19:05:00,0.78805,0.7887,0.7878,0.7886,85800000.0
2008-05-08 19:10:00,0.7886,0.78895,0.7885,0.7886,113765000.0
2008-05-08 19:15:00,0.7886,0.7886,0.78825,0.7884,46900000.0
2008-05-08 19:20:00,0.78835,0.7884,0.7882,0.78835,62065000.0
2008-05-08 19:25:00,0.7883,0.78835,0.7882,0.78835,60065000.0
2008-05-08 19:30:00,0.78835,0.78845,0.78775,0.78775,63700000.0
2008-05-08 19:35:00,0.78775,0.7879,0.78775,0.78775,34100000.0
2008-05-08 19:40:00,0.7878,0.788,0.78775,0.78785,39400000.0
2008-05-08 19:45:00,0.78785,0.788,0.78775,0.78795,59700000.0
2008-05-08 19:50:00,0.78795,0.7881,0.7879,0.78795,45300000.0
2008-05-08 19:55:00,0.7879,0.788,0.7878,0.78795,32400000.0
2008-05-08 20:00:00,0.7879,0.78795,0.78775,0.78785,44800000.0
2008-05-08 20:05:00,0.78785,0.7882,0.78785,0.78805,43500000.0
2008-05-08 20:10:00,0.7881,0.7881,0.78795,0.788,67400000.0
2008-05-08 20:15:00,0.788,0.7883,0.788,0.7883,70800000.0
2008-05-08 20:20:00,0.78825,0.7883,0.788,0.78805,31500000.0
2008-05-08 20:25:00,0.78805,0.7882,0.788,0.78815,70100000.0
2008-05-08 20:30:00,0.78815,0.7884,0.7881,0.78815,58300000.0
2008-05-08 20:35:00,0.78815,0.7883,0.78815,0.78815,19500000.0
2008-05-08 20:40:00,0.78815,0.7884,0.78815,0.7883,47600000.0
2008-05-08 20:45:00,0.7883,0.7884,0.78815,0.7883,40200000.0
2008-05-08 20:50:00,0.78825,0.7883,0.78815,0.78825,40700000.0
2008-05-08 20:55:00,0.7883,0.78865,0.7882,0.78865,57100000.0
2008-05-08 21:00:00,0.78865,0.78865,0.78815,0.78825,97520000.0
2008-05-08 21:05:00,0.7883,0.78835,0.78825,0.78835,31600000.0
2008-05-08 21:10:00,0.7884,0.7888,0.7884,0.7887,32365000.0
2008-05-08 21:15:00,0.7887,0.78875,0.7886,0.78875,105900000.0
2008-05-08 21:20:00,0.78875,0.78875,0.7885,0.7885,31800000.0
2008-05-08 21:25:00,0.7885,0.78855,0.78835,0.7884,30400000.0
2008-05-08 21:30:00,0.7884,0.78855,0.7884,0.7885,27800000.0
2008-05-08 21:35:00,0.78855,0.78865,0.78855,0.78855,23130000.0
2008-05-08 21:40:00,0.78855,0.78855,0.78845,0.78845,11500000.0
2008-05-08 21:45:00,0.7885,0.78855,0.78845,0.7885,7000000.0
2008-05-08 21:50:00,0.7885,0.78855,0.78835,0.78835,27630000.0
2008-05-08 21:55:00,0.7884,0.78845,0.7883,0.7883,21200000.0
2008-05-08 22:00:00,0.7883,0.78835,0.7882,0.7883,33865000.0
2008-05-08 22:05:00,0.78835,0.78835,0.78815,0.78815,27800000.0
2008-05-08 22:10:00,0.78815,0.7882,0.788,0.78815,34400000.0
2008-05-08 22:15:00,0.7881,0.78815,0.78805,0.78805,18465000.0
2008-05-08 22:20:00,0.78805,0.78805,0.78785,0.788,49100000.0
2008-05-08 22:25:00,0.788,0.78805,0.7879,0.78795,15700000.0
2008-05-08 22:30:00,0.78795,0.78805,0.7879,0.78795,20200000.0
2008-05-08 22:35:00,0.78795,0.78795,0.7876,0.7876,61260000.0
2008-05-08 22:40:00,0.78765,0.78775,0.7876,0.78775,16700000.0
2008-05-08 22:45:00,0.78775,0.7878,0.78755,0.7876,15065000.0
2008-05-08 22:50:00,0.7876,0.7877,0.7875,0.7876,126800000.0
2008-05-08 22:55:00,0.7876,0.7877,0.7876,0.7876,85364999.0
2008-05-08 23:00:00,0.7875,0.78805,0.7875,0.7878,149330000.0
2008-05-08 23:05:00,0.7878,0.7879,0.78775,0.7878,86100000.0
2008-05-08 23:10:00,0.78785,0.788,0.78764,0.78795,38100000.0
2008-05-08 23:15:00,0.78795,0.78815,0.7878,0.7878,154330001.0
2008-05-08 23:20:00,0.7878,0.7878,0.7877,0.7877,292600000.0
2008-05-08 23:25:00,0.7877,0.78782,0.78762,0.7877,465180003.0
2008-05-08 23:30:00,0.7878,0.7879,0.7877,0.7877,484929991.0
2008-05-08 23:35:00,0.7877,0.7879,0.7877,0.7878,273530001.0
2008-05-08 23:40:00,0.7878,0.7879,0.7877,0.7878,455265003.0
2008-05-08 23:45:00,0.7878,0.7878,0.78762,0.7878,305999993.0
2008-05-08 23:50:00,0.7878,0.7881,0.7878,0.7881,626995003.0
2008-05-08 23:55:00,0.788,0.7881,0.7877,0.7879,695319997.0
2008-05-09 00:00:00,0.7879,0.788,0.7874,0.7876,2063930003.0
2008-05-09 00:05:00,0.7876,0.7878,0.7876,0.7878,874865001.0
2008-05-09 00:10:00,0.7878,0.7879,0.7875,0.78775,1194464998.0
2008-05-09 00:15:00,0.78775,0.788,0.78775,0.7878,169964999.0
2008-05-09 00:20:00,0.7878,0.7878,0.78735,0.7875,1276220011.0
2008-05-09 00:25:00,0.7875,0.7875,0.7873,0.7874,1430729996.0
2008-05-09 00:30:00,0.7874,0.7874,0.78725,0.7874,1310995000.0
2008-05-09 00:35:00,0.7874,0.7874,0.7872,0.7874,1232330004.0
2008-05-09 00:40:00,0.7874,0.7874,0.78725,0.7873,867430006.0
2008-05-09 00:45:00,0.7873,0.7876,0.78725,0.78735,841395003.0
2008-05-09 00:50:00,0.78735,0.7874,0.7873,0.7873,700465015.0
2008-05-09 00:55:00,0.7873,0.78745,0.78725,0.7874,1247100000.0
2008-05-09 01:00:00,0.7874,0.7876,0.7872,0.7873,2156800006.0
2008-05-09 01:05:00,0.7873,0.78755,0.7873,0.7874,1763430000.0
2008-05-09 01:10:00,0.7874,0.7875,0.78707,0.7874,1252800000.0
2008-05-09 01:15:00,0.7874,0.7875,0.7873,0.7874,1023055012.0
2008-05-09 01:20:00,0.7874,0.7875,0.78729,0.78729,729700001.0
2008-05-09 01:25:00,0.7874,0.7875,0.7873,0.78735,1319664993.0
2008-05-09 01:30:00,0.7874,0.7875,0.7872,0.7873,1291165003.0
2008-05-09 01:35:00,0.7873,0.7878,0.7873,0.7876,1888989997.0
2008-05-09 01:40:00,0.7876,0.7878,0.7874,0.7877,1497095016.0
2008-05-09 01:45:00,0.7877,0.7878,0.7876,0.7878,941065005.0
2008-05-09 01:50:00,0.7878,0.78785,0.78755,0.78755,856359999.0
2008-05-09 01:55:00,0.7876,0.7878,0.7875,0.7876,1341925015.0
2008-05-09 02:00:00,0.78765,0.7877,0.78745,0.7877,2706365013.0
2008-05-09 02:05:00,0.78775,0.78785,0.7876,0.7877,2149130023.0
2008-05-09 02:10:00,0.78775,0.78775,0.7876,0.78765,2017365028.0
2008-05-09 02:15:00,0.78765,0.78765,0.78745,0.78755,1191065014.0
2008-05-09 02:20:00,0.7876,0.78765,0.78727,0.7875,1116030025.0
2008-05-09 02:25:00,0.7875,0.7875,0.7874,0.78745,789500005.0
2008-05-09 02:30:00,0.78745,0.7875,0.78745,0.78745,34500000.0
2008-05-09 02:35:00,0.78745,0.78765,0.7874,0.7874,4562829969.0
2008-05-09 02:40:00,0.7876,0.7876,0.7873,0.7874,1797799992.0
2008-05-09 02:45:00,0.7874,0.7875,0.7873,0.7873,3401499973.0
2008-05-09 02:50:00,0.7873,0.7873,0.78725,0.7873,2370799995.0
2008-05-09 02:55:00,0.7874,0.7875,0.7873,0.7873,7492899985.0
2008-05-09 03:00:00,0.7873,0.78785,0.7873,0.78785,3476595017.0
2008-05-09 03:05:00,0.7878,0.788,0.7874,0.78755,3427590024.0
2008-05-09 03:10:00,0.7876,0.7876,0.78745,0.7876,2225495012.0
2008-05-09 03:15:00,0.7876,0.78795,0.7876,0.78775,3315794991.0
2008-05-09 03:20:00,0.78775,0.7883,0.7876,0.7883,4840885012.0
2008-05-09 03:25:00,0.7883,0.7883,0.7881,0.78815,3083864996.0
2008-05-09 03:30:00,0.78815,0.7884,0.7881,0.7884,1899354997.0
2008-05-09 03:35:00,0.78835,0.7885,0.78815,0.78835,4483560009.0
2008-05-09 03:40:00,0.78835,0.7885,0.788,0.788,3642460011.0
2008-05-09 03:45:00,0.788,0.78805,0.7879,0.788,2923424990.0
2008-05-09 03:50:00,0.788,0.78805,0.7879,0.7879,1317200006.0
2008-05-09 03:55:00,0.7879,0.7879,0.78725,0.7875,1141400011.0
2008-05-09 04:00:00,0.7875,0.7876,0.7874,0.7874,1351565000.0
2008-05-09 04:05:00,0.7874,0.7876,0.7874,0.7875,1350565004.0
2008-05-09 04:10:00,0.7875,0.7879,0.7875,0.7879,2913655015.0
2008-05-09 04:15:00,0.7879,0.7879,0.7877,0.7877,3019759962.0
2008-05-09 04:20:00,0.7877,0.7879,0.7876,0.7878,3043095008.0
2008-05-09 04:25:00,0.7878,0.78815,0.7878,0.7881,1412795006.0
2008-05-09 04:30:00,0.78815,0.7882,0.788,0.7881,618465001.0
2008-05-09 04:35:00,0.7881,0.7882,0.788,0.7882,140400001.0
2008-05-09 04:40:00,0.7882,0.7883,0.7881,0.78825,129300000.0
2008-05-09 04:45:00,0.78825,0.78825,0.78785,0.78785,467399996.0
2008-05-09 04:50:00,0.78785,0.78805,0.7878,0.7878,512130012.0
2008-05-09 04:55:00,0.7878,0.7881,0.7876,0.7876,2503595008.0
2008-05-09 05:00:00,0.7876,0.78765,0.7875,0.78765,2638399982.0
2008-05-09 05:05:00,0.7876,0.78765,0.7875,0.7876,477965006.0
2008-05-09 05:10:00,0.7876,0.7876,0.7876,0.7876,261600002.0
2008-05-09 05:15:00,0.7876,0.7878,0.7875,0.78775,683425010.0
2008-05-09 05:20:00,0.78775,0.7878,0.78765,0.78765,758129981.0
2008-05-09 05:25:00,0.7877,0.7878,0.78765,0.78765,831200000.0
2008-05-09 05:30:00,0.78765,0.7877,0.7875,0.7875,2280260010.0
2008-05-09 05:35:00,0.7875,0.7875,0.7875,0.7875,1753799960.0
2008-05-09 05:40:00,0.7875,0.7875,0.7872,0.7873,1140724997.0
2008-05-09 05:45:00,0.7873,0.78775,0.7872,0.7873,4158460022.0
2008-05-09 05:50:00,0.7873,0.7874,0.7872,0.7873,5886460005.0
2008-05-09 05:55:00,0.7873,0.78755,0.7872,0.7875,1391159996.0
2008-05-09 06:00:00,0.7875,0.7876,0.7874,0.7875,1839094995.0
2008-05-09 06:05:00,0.7875,0.7877,0.7875,0.7877,1699995010.0
2008-05-09 06:10:00,0.7877,0.7877,0.78755,0.7877,1659464997.0
2008-05-09 06:15:00,0.7877,0.7878,0.7877,0.7878,1409299983.0
2008-05-09 06:20:00,0.7878,0.78805,0.7878,0.7878,1530800010.0
2008-05-09 06:25:00,0.7878,0.7878,0.7878,0.7878,316800001.0
2008-05-09 06:30:00,0.7878,0.7883,0.7878,0.78815,3007160005.0
2008-05-09 06:35:00,0.78815,0.78815,0.7878,0.7879,1571125011.0
2008-05-09 06:40:00,0.7879,0.7881,0.7878,0.7878,2563290018.0
2008-05-09 06:45:00,0.7878,0.7882,0.7878,0.788,2345700017.0
2008-05-09 06:50:00,0.788,0.7881,0.78795,0.788,1201390001.0
2008-05-09 06:55:00,0.788,0.7883,0.78795,0.78815,533529995.0
2008-05-09 07:00:00,0.78815,0.7885,0.78815,0.7883,1298030008.0
2008-05-09 07:05:00,0.7883,0.7885,0.78815,0.7883,3682925011.0
2008-05-09 07:10:00,0.7883,0.7885,0.7883,0.7885,1450489999.0
2008-05-09 07:15:00,0.78822,0.7885,0.78815,0.78835,138315000.0
2008-05-09 07:20:00,0.78835,0.7885,0.78835,0.7884,983995013.0
2008-05-09 07:25:00,0.7884,0.78855,0.78835,0.7885,988589998.0
2008-05-09 07:30:00,0.7885,0.78875,0.78845,0.7887,1020930000.0
2008-05-09 07:35:00,0.7887,0.7892,0.7887,0.7891,2656089999.0
2008-05-09 07:40:00,0.7891,0.7894,0.7891,0.78915,3797730005.0
2008-05-09 07:45:00,0.78915,0.7892,0.7889,0.789,2579599999.0
2008-05-09 07:50:00,0.789,0.7891,0.7888,0.78885,4393299994.0
2008-05-09 07:55:00,0.78885,0.7892,0.78885,0.78915,126300000.0
2008-05-09 08:00:00,0.78915,0.79025,0.7891,0.78995,879400001.0
2008-05-09 08:05:00,0.78995,0.791,0.78995,0.79075,931899997.0
2008-05-09 08:10:00,0.79075,0.79155,0.79065,0.79135,834400002.0
2008-05-09 08:15:00,0.79135,0.7915,0.7912,0.7912,818799998.0
2008-05-09 08:20:00,0.79125,0.7913,0.7907,0.791,433500000.0
2008-05-09 08:25:00,0.79095,0.7913,0.79065,0.7913,712600000.0
2008-05-09 08:30:00,0.79135,0.7914,0.7908,0.7909,696300002.0
2008-05-09 08:35:00,0.7909,0.7912,0.79055,0.79085,947199996.0
2008-05-09 08:40:00,0.79085,0.79115,0.7905,0.7907,954400001.0
2008-05-09 08:45:00,0.79075,0.7911,0.7906,0.7908,723900000.0
2008-05-09 08:50:00,0.7908,0.79115,0.7906,0.79115,600900000.0
2008-05-09 08:55:00,0.79115,0.79155,0.79065,0.7907,1375100004.0
2008-05-09 09:00:00,0.7907,0.7914,0.7907,0.7912,1006800000.0
2008-05-09 09:05:00,0.7912,0.7913,0.7906,0.7907,658599999.0
2008-05-09 09:10:00,0.7907,0.7907,0.79045,0.7905,222799999.0
2008-05-09 09:15:00,0.7906,0.7909,0.7905,0.79075,1677299999.0
2008-05-09 09:20:00,0.7908,0.7914,0.79075,0.7913,634000003.0
2008-05-09 09:25:00,0.7913,0.7914,0.791,0.791,736000001.0
2008-05-09 09:30:00,0.79105,0.7914,0.791,0.7914,725400000.0
2008-05-09 09:35:00,0.7914,0.79185,0.79125,0.7917,1549400001.0
2008-05-09 09:40:00,0.79165,0.792,0.7916,0.7917,2690500009.0
2008-05-09 09:45:00,0.7917,0.79175,0.7913,0.7913,804700002.0
2008-05-09 09:50:00,0.7913,0.7916,0.7912,0.7916,443500000.0
2008-05-09 09:55:00,0.79155,0.7917,0.79145,0.7916,444800001.0
2008-05-09 10:00:00,0.7916,0.7916,0.79125,0.7913,461900000.0
2008-05-09 10:05:00,0.79135,0.7918,0.7913,0.79165,983700000.0
2008-05-09 10:10:00,0.79165,0.79185,0.7915,0.7915,1040800004.0
2008-05-09 10:15:00,0.7915,0.79155,0.79115,0.7912,2447600007.0
2008-05-09 10:20:00,0.7912,0.7914,0.79115,0.79125,1398899999.0
2008-05-09 10:25:00,0.79125,0.79125,0.79105,0.7911,1239200006.0
2008-05-09 10:30:00,0.7911,0.7914,0.79105,0.79135,1480600003.0
2008-05-09 10:35:00,0.79135,0.79155,0.79125,0.79135,1527264993.0
2008-05-09 10:40:00,0.79135,0.7915,0.7913,0.79135,1182400000.0
2008-05-09 10:45:00,0.79135,0.79155,0.79135,0.79155,493200001.0
2008-05-09 10:50:00,0.79155,0.79175,0.7915,0.7917,396600000.0
2008-05-09 10:55:00,0.7917,0.7923,0.79165,0.7921,485499999.0
2008-05-09 11:00:00,0.7921,0.79215,0.7916,0.79165,178199998.0
2008-05-09 11:05:00,0.7916,0.79165,0.79125,0.79135,283900001.0
2008-05-09 11:10:00,0.79135,0.7915,0.79135,0.7914,47700000.0
2008-05-09 11:15:00,0.7914,0.79145,0.79125,0.7914,71900000.0
2008-05-09 11:20:00,0.7914,0.7916,0.7913,0.7915,79000000.0
2008-05-09 11:25:00,0.7915,0.79155,0.79115,0.7912,287900000.0
2008-05-09 11:30:00,0.7912,0.7913,0.79105,0.7911,250900000.0
2008-05-09 11:35:00,0.79105,0.7914,0.79105,0.79135,70100000.0
2008-05-09 11:40:00,0.79135,0.7918,0.79135,0.7918,83800000.0
2008-05-09 11:45:00,0.79175,0.7922,0.7917,0.79185,76800000.0
2008-05-09 11:50:00,0.7919,0.792,0.7917,0.7918,37400000.0
2008-05-09 11:55:00,0.7918,0.7918,0.79155,0.7916,31300000.0
2008-05-09 12:00:00,0.79155,0.7919,0.79155,0.7919,33500000.0
2008-05-09 12:05:00,0.7919,0.7922,0.79165,0.7921,49900000.0
2008-05-09 12:10:00,0.7921,0.79225,0.7921,0.79225,56800000.0
2008-05-09 12:15:00,0.79225,0.79275,0.79225,0.79275,64700000.0
2008-05-09 12:20:00,0.7928,0.79285,0.79245,0.79245,102000000.0
2008-05-09 12:25:00,0.79245,0.7926,0.7922,0.7922,67900000.0
2008-05-09 12:30:00,0.79225,0.79295,0.79225,0.79275,54500000.0
2008-05-09 12:35:00,0.79275,0.7933,0.79265,0.79325,90200000.0
2008-05-09 12:40:00,0.79325,0.79325,0.793,0.7932,133100000.0
2008-05-09 12:45:00,0.7932,0.79375,0.7931,0.79325,132100000.0
2008-05-09 12:50:00,0.7932,0.79335,0.79295,0.79305,78500000.0
2008-05-09 12:55:00,0.793,0.7931,0.7924,0.79255,103200000.0
2008-05-09 13:00:00,0.7926,0.79265,0.7923,0.7926,93000000.0
2008-05-09 13:05:00,0.79265,0.79315,0.7926,0.79305,52900000.0
2008-05-09 13:10:00,0.79305,0.79315,0.79285,0.79315,52300000.0
2008-05-09 13:15:00,0.79315,0.7934,0.7931,0.79315,55100000.0
2008-05-09 13:20:00,0.79315,0.79315,0.793,0.79305,26700000.0
2008-05-09 13:25:00,0.79305,0.79305,0.7928,0.79285,71300000.0
2008-05-09 13:30:00,0.7929,0.79315,0.79285,0.79295,104100000.0
2008-05-09 13:35:00,0.79295,0.7933,0.79295,0.7931,83700000.0
2008-05-09 13:40:00,0.79305,0.79335,0.793,0.7933,58300000.0
2008-05-09 13:45:00,0.7933,0.7938,0.7932,0.7937,69400000.0
2008-05-09 13:50:00,0.7937,0.7938,0.7934,0.7935,74900000.0
2008-05-09 13:55:00,0.7935,0.7938,0.7935,0.7937,66400000.0
2008-05-09 14:00:00,0.79375,0.7939,0.7936,0.79365,58600000.0
2008-05-09 14:05:00,0.79365,0.7937,0.7934,0.79345,110800000.0
2008-05-09 14:10:00,0.79345,0.7939,0.7933,0.7938,126600000.0
2008-05-09 14:15:00,0.79375,0.79385,0.7936,0.79385,105800000.0
2008-05-09 14:20:00,0.7939,0.7941,0.7939,0.7939,116000000.0
2008-05-09 14:25:00,0.7939,0.7941,0.7938,0.7938,158000000.0
2008-05-09 14:30:00,0.7938,0.7938,0.793,0.7934,584400000.0
2008-05-09 14:35:00,0.7934,0.79375,0.7931,0.7934,228400000.0
2008-05-09 14:40:00,0.7934,0.7935,0.7927,0.79305,174200000.0
2008-05-09 14:45:00,0.79305,0.7933,0.79295,0.7932,128500000.0
2008-05-09 14:50:00,0.7932,0.79325,0.79265,0.7928,157500000.0
2008-05-09 14:55:00,0.7928,0.79335,0.7928,0.79285,147300000.0
2008-05-09 15:00:00,0.79285,0.7929,0.79205,0.79205,193400000.0
2008-05-09 15:05:00,0.7921,0.7925,0.79195,0.79245,148200000.0
2008-05-09 15:10:00,0.7925,0.79275,0.79245,0.79265,127100000.0
2008-05-09 15:15:00,0.79265,0.7928,0.7926,0.79275,111300000.0
2008-05-09 15:20:00,0.7928,0.79295,0.79255,0.7927,148900000.0
2008-05-09 15:25:00,0.79275,0.7929,0.7926,0.7926,108100000.0
2008-05-09 15:30:00,0.7926,0.79265,0.79235,0.79235,145000000.0
2008-05-09 15:35:00,0.79235,0.7924,0.79225,0.79235,103300000.0
2008-05-09 15:40:00,0.79235,0.79245,0.79225,0.7924,79900000.0
2008-05-09 15:45:00,0.7924,0.7925,0.79235,0.79235,86800000.0
2008-05-09 15:50:00,0.79235,0.79265,0.7922,0.7926,107100000.0
2008-05-09 15:55:00,0.79265,0.7935,0.7925,0.7935,134700000.0
2008-05-09 16:00:00,0.79345,0.7935,0.79295,0.79295,166700000.0
2008-05-09 16:05:00,0.793,0.793,0.79255,0.79265,141500000.0
2008-05-09 16:10:00,0.7926,0.79285,0.79215,0.7924,178400000.0
2008-05-09 16:15:00,0.7924,0.7925,0.7923,0.7924,137800000.0
2008-05-09 16:20:00,0.7924,0.7924,0.79205,0.79205,119200000.0
2008-05-09 16:25:00,0.7921,0.79225,0.79195,0.79205,134200000.0
2008-05-09 16:30:00,0.79205,0.79225,0.79195,0.792,132200000.0
2008-05-09 16:35:00,0.792,0.7921,0.79185,0.792,120900000.0
2008-05-09 16:40:00,0.792,0.79205,0.7917,0.7918,171000000.0
2008-05-09 16:45:00,0.7918,0.7918,0.79155,0.7916,171700000.0
2008-05-09 16:50:00,0.7916,0.79215,0.79155,0.79215,148300000.0
2008-05-09 16:55:00,0.79215,0.793,0.792,0.7929,147500000.0
2008-05-09 17:00:00,0.7929,0.79295,0.7925,0.7926,152300000.0
2008-05-09 17:05:00,0.79265,0.7927,0.7925,0.7927,77400000.0
2008-05-09 17:10:00,0.7927,0.7929,0.79245,0.7929,111700000.0
2008-05-09 17:15:00,0.79285,0.79325,0.79285,0.79315,137200000.0
2008-05-09 17:20:00,0.7931,0.7933,0.79295,0.79295,144500000.0
2008-05-09 17:25:00,0.79295,0.793,0.7927,0.7929,140400000.0
2008-05-09 17:30:00,0.7929,0.7932,0.79275,0.79315,137000000.0
2008-05-09 17:35:00,0.79315,0.7934,0.793,0.79335,152800000.0
2008-05-09 17:40:00,0.79335,0.79335,0.79305,0.7932,75500000.0
2008-05-09 17:45:00,0.7932,0.7936,0.79315,0.7935,88600000.0
2008-05-09 17:50:00,0.79355,0.79355,0.79305,0.7931,113200000.0
2008-05-09 17:55:00,0.79305,0.7931,0.7927,0.7927,57200000.0
2008-05-09 18:00:00,0.7927,0.7929,0.7927,0.79285,54200000.0
2008-05-09 18:05:00,0.7929,0.7931,0.7928,0.79305,47100000.0
2008-05-09 18:10:00,0.793,0.79305,0.7929,0.793,28000000.0
2008-05-09 18:15:00,0.793,0.7932,0.7929,0.7931,41700000.0
2008-05-09 18:20:00,0.7931,0.7931,0.79295,0.79305,29100000.0
2008-05-09 18:25:00,0.7931,0.7933,0.79305,0.79315,36900000.0
2008-05-09 18:30:00,0.7931,0.7931,0.7928,0.7929,48900000.0
2008-05-09 18:35:00,0.79295,0.793,0.7928,0.7928,36300000.0
2008-05-09 18:40:00,0.7928,0.79295,0.79275,0.79285,18400000.0
2008-05-09 18:45:00,0.79285,0.7931,0.7928,0.79295,28000000.0
2008-05-09 18:50:00,0.79295,0.79305,0.79285,0.79305,30000000.0
2008-05-09 18:55:00,0.793,0.7931,0.7928,0.7931,35800000.0
2008-05-09 19:00:00,0.79315,0.79315,0.79295,0.7931,49300000.0
2008-05-09 19:05:00,0.79305,0.7931,0.79305,0.7931,21200000.0
2008-05-09 19:10:00,0.7931,0.79325,0.79305,0.7932,43400000.0
2008-05-09 19:15:00,0.7932,0.79335,0.7932,0.7933,32800000.0
2008-05-09 19:20:00,0.7933,0.79335,0.7931,0.7931,13000000.0
2008-05-09 19:25:00,0.79305,0.7931,0.79285,0.79285,33000000.0
2008-05-09 19:30:00,0.7929,0.7931,0.79285,0.7931,16800000.0
2008-05-09 19:35:00,0.7931,0.7932,0.7927,0.7928,32200000.0
2008-05-09 19:40:00,0.7928,0.79305,0.79251,0.793,38900000.0
2008-05-09 19:45:00,0.793,0.79315,0.79295,0.7931,32200000.0
2008-05-09 19:50:00,0.7931,0.7932,0.79305,0.7931,30500000.0
2008-05-09 19:55:00,0.7931,0.7931,0.79267,0.79272,245100003.0
2008-05-09 20:00:00,0.79295,0.79295,0.7929,0.79295,10400000.0
2008-05-09 20:05:00,0.79274,0.7932,0.79272,0.79305,267600005.0
2008-05-09 20:10:00,0.79305,0.79325,0.793,0.7931,17700000.0
2008-05-09 20:15:00,0.79305,0.7932,0.79305,0.7932,64200000.0
2008-05-09 20:20:00,0.7932,0.7934,0.79305,0.7933,147700001.0
2008-05-09 20:25:00,0.79335,0.7935,0.7931,0.7931,140200000.0
2008-05-09 20:30:00,0.7931,0.7935,0.7931,0.79325,142800000.0
2008-05-09 20:35:00,0.79325,0.7934,0.79315,0.7933,287200000.0
2008-05-09 20:40:00,0.7933,0.7933,0.79295,0.793,388700001.0
2008-05-09 20:45:00,0.79305,0.79305,0.7929,0.793,327700000.0
2008-05-09 20:50:00,0.793,0.79315,0.79295,0.79315,487100000.0
2008-05-09 20:55:00,0.7931,0.79315,0.7929,0.7929,820200000.0
2008-05-09 21:00:00,0.7929,0.7931,0.79265,0.79285,553700000.0
2008-05-09 21:05:00,0.7928,0.79285,0.79255,0.79255,536999998.0
2008-05-09 21:10:00,0.79255,0.7926,0.79245,0.79255,265900000.0
2008-05-09 21:15:00,0.79255,0.7928,0.79255,0.79275,226200000.0
2008-05-09 21:20:00,0.7928,0.79285,0.79275,0.7928,84000000.0
2008-05-09 21:25:00,0.7928,0.79295,0.7928,0.79295,228300000.0
2008-05-09 21:30:00,0.79295,0.793,0.7929,0.79295,206800000.0
2008-05-09 21:35:00,0.79295,0.79295,0.79285,0.7929,197400000.0
2008-05-09 21:40:00,0.79285,0.7929,0.7928,0.7928,343100000.0
2008-05-09 21:45:00,0.79285,0.79285,0.79253,0.79258,199900000.0
2008-05-09 21:50:00,0.79285,0.793,0.79261,0.79271,755380003.0
2008-05-09 21:55:00,0.79285,0.79295,0.79275,0.7929,353900000.0
2008-05-09 22:00:00,0.7929,0.79295,0.79285,0.79285,269900000.0
2008-05-09 22:05:00,0.79285,0.7929,0.79269,0.79275,117200000.0
2008-05-09 22:10:00,0.7929,0.793,0.7927,0.79285,430500000.0
2008-05-09 22:15:00,0.79285,0.79295,0.7928,0.79295,307700002.0
2008-05-09 22:20:00,0.79295,0.79305,0.79275,0.793,591699999.0
2008-05-09 22:25:00,0.793,0.793,0.7924,0.7925,1278299996.0
2008-05-09 22:30:00,0.7925,0.79255,0.79215,0.79215,808599997.0
2008-05-09 22:35:00,0.79215,0.79235,0.79215,0.79235,325800000.0
2008-05-09 22:40:00,0.79235,0.79245,0.7922,0.79245,715299999.0
2008-05-09 22:45:00,0.7925,0.7926,0.79245,0.7926,488000000.0
2008-05-09 22:50:00,0.7926,0.7926,0.7923,0.7923,498699999.0
2008-05-09 22:55:00,0.7923,0.7923,0.7923,0.7923,69700000.0
2008-05-11 23:00:00,0.7919,0.79207,0.79174,0.79178,251299998.0
2008-05-11 23:05:00,0.79183,0.79212,0.79174,0.792,136399996.0
2008-05-11 23:10:00,0.792,0.79226,0.792,0.79224,452999999.0
2008-05-11 23:15:00,0.792,0.79238,0.792,0.7923,695799994.0
2008-05-11 23:20:00,0.7922,0.79225,0.7921,0.7921,60000000.0
2008-05-11 23:25:00,0.79215,0.7922,0.792,0.792,238200000.0
2008-05-11 23:30:00,0.7921,0.7921,0.79173,0.7921,569999993.0
2008-05-11 23:35:00,0.792,0.7921,0.792,0.7921,83100000.0
2008-05-11 23:40:00,0.792,0.79218,0.792,0.79203,239099999.0
2008-05-11 23:45:00,0.79211,0.7923,0.79185,0.7923,502300000.0
2008-05-11 23:50:00,0.7923,0.7924,0.7922,0.7922,397899999.0
2008-05-11 23:55:00,0.7922,0.79229,0.7921,0.79215,1398899998.0
2008-05-12 00:00:00,0.7922,0.7923,0.7922,0.7922,620899997.0
2008-05-12 00:05:00,0.7922,0.79225,0.79205,0.79205,924500006.0
2008-05-12 00:10:00,0.79205,0.7921,0.79185,0.79205,955099994.0
2008-05-12 00:15:00,0.79205,0.79205,0.7917,0.7917,1019399996.0
2008-05-12 00:20:00,0.7917,0.7918,0.7916,0.79165,990999993.0
2008-05-12 00:25:00,0.7917,0.7917,0.7915,0.7916,1965600014.0
2008-05-12 00:30:00,0.79165,0.79185,0.79165,0.7917,1211299999.0
2008-05-12 00:35:00,0.7917,0.7918,0.7916,0.7917,550100000.0
2008-05-12 00:40:00,0.7917,0.7918,0.7916,0.7917,88600000.0
2008-05-12 00:45:00,0.7917,0.792,0.7917,0.7918,550299993.0
2008-05-12 00:50:00,0.7918,0.792,0.7917,0.7918,364800002.0
2008-05-12 00:55:00,0.7918,0.792,0.79175,0.79195,594600001.0
2008-05-12 01:00:00,0.79195,0.792,0.7919,0.792,96000000.0
2008-05-12 01:05:00,0.792,0.79235,0.79195,0.7922,238699998.0
2008-05-12 01:10:00,0.7922,0.7922,0.7919,0.79212,613500002.0
2008-05-12 01:15:00,0.79205,0.7922,0.792,0.7921,267999998.0
2008-05-12 01:20:00,0.7921,0.7927,0.7921,0.7926,433100000.0
2008-05-12 01:25:00,0.7926,0.7926,0.7922,0.7923,526799999.0
2008-05-12 01:30:00,0.79229,0.7923,0.7921,0.7922,825300002.0
2008-05-12 01:35:00,0.7922,0.7924,0.7919,0.7922,572599999.0
2008-05-12 01:40:00,0.7922,0.79235,0.7922,0.7922,271600000.0
2008-05-12 01:45:00,0.7922,0.7922,0.7922,0.7922,308600000.0
2008-05-12 01:50:00,0.7922,0.7924,0.7917,0.7923,883100000.0
2008-05-12 01:55:00,0.7923,0.7924,0.792,0.7923,1196399986.0
2008-05-12 02:00:00,0.7923,0.7926,0.7923,0.7924,581899998.0
2008-05-12 02:05:00,0.7924,0.79265,0.7924,0.79245,707500001.0
2008-05-12 02:10:00,0.79245,0.7926,0.7924,0.7925,246199999.0
2008-05-12 02:15:00,0.7925,0.7926,0.7925,0.7926,240000000.0
2008-05-12 02:20:00,0.7926,0.7928,0.79258,0.79259,646399999.0
2008-05-12 02:25:00,0.7927,0.7929,0.7927,0.79285,234900000.0
2008-05-12 02:30:00,0.7928,0.7931,0.7928,0.793,990399997.0
2008-05-12 02:35:00,0.793,0.793,0.7929,0.793,712200007.0
2008-05-12 02:40:00,0.793,0.793,0.7929,0.7929,693899988.0
2008-05-12 02:45:00,0.7929,0.79295,0.79245,0.7927,3452200006.0
2008-05-12 02:50:00,0.7927,0.7929,0.7926,0.79275,1672400003.0
2008-05-12 02:55:00,0.7929,0.7929,0.7926,0.7928,1105999995.0
2008-05-12 03:00:00,0.7928,0.7929,0.7923,0.7926,1956699990.0
2008-05-12 03:05:00,0.7926,0.7928,0.7926,0.7926,1103499993.0
2008-05-12 03:10:00,0.7926,0.7927,0.7926,0.7927,389199993.0
2008-05-12 03:15:00,0.7927,0.7927,0.79244,0.7927,353800007.0
2008-05-12 03:20:00,0.7927,0.7927,0.7926,0.7927,391799997.0
2008-05-12 03:25:00,0.7926,0.7927,0.79224,0.79231,792799998.0
2008-05-12 03:30:00,0.7925,0.7925,0.7915,0.79175,3658699959.0
2008-05-12 03:35:00,0.7917,0.7921,0.7916,0.7921,994599997.0
2008-05-12 03:40:00,0.7921,0.79215,0.7919,0.792,586300004.0
2008-05-12 03:45:00,0.792,0.79205,0.7917,0.7917,710700001.0
2008-05-12 03:50:00,0.7917,0.7921,0.7917,0.7918,2298199999.0
2008-05-12 03:55:00,0.7918,0.7919,0.7918,0.7918,906300003.0
2008-05-12 04:00:00,0.7918,0.7918,0.7915,0.7915,2617499987.0
2008-05-12 04:05:00,0.7915,0.7918,0.7915,0.7917,2472799980.0
2008-05-12 04:10:00,0.7917,0.7918,0.7916,0.7917,991499998.0
2008-05-12 04:15:00,0.7917,0.7919,0.7916,0.7918,1536900003.0
2008-05-12 04:20:00,0.79165,0.7918,0.79165,0.7917,643100002.0
2008-05-12 04:25:00,0.7917,0.7919,0.7916,0.79185,745300010.0
2008-05-12 04:30:00,0.79185,0.79185,0.79165,0.7917,536600004.0
2008-05-12 04:35:00,0.7917,0.7918,0.7916,0.7917,1584200011.0
2008-05-12 04:40:00,0.7917,0.7917,0.7913,0.7914,1761800002.0
2008-05-12 04:45:00,0.7914,0.79155,0.7912,0.79125,2503199990.0
2008-05-12 04:50:00,0.7913,0.7915,0.7912,0.7912,2339000000.0
2008-05-12 04:55:00,0.79125,0.7914,0.791,0.791,2890699993.0
2008-05-12 05:00:00,0.791,0.7912,0.7909,0.7909,1214850004.0
2008-05-12 05:05:00,0.79095,0.79115,0.7909,0.7911,1025199999.0
2008-05-12 05:10:00,0.79115,0.7912,0.791,0.7912,2906499992.0
2008-05-12 05:15:00,0.7912,0.7912,0.7911,0.7911,185999999.0
2008-05-12 05:20:00,0.7911,0.7912,0.791,0.7911,637599998.0
2008-05-12 05:25:00,0.7911,0.7912,0.791,0.791,507599984.0
2008-05-12 05:30:00,0.791,0.791,0.7909,0.791,691850001.0
2008-05-12 05:35:00,0.791,0.7913,0.7909,0.7913,1452200002.0
2008-05-12 05:40:00,0.7913,0.7914,0.7912,0.7913,1031800005.0
2008-05-12 05:45:00,0.7913,0.7913,0.79095,0.7911,379299999.0
2008-05-12 05:50:00,0.7911,0.7912,0.79087,0.7911,565199996.0
2008-05-12 05:55:00,0.791,0.7915,0.79095,0.7914,802900000.0
2008-05-12 06:00:00,0.7914,0.7914,0.7912,0.7914,251400000.0
2008-05-12 06:05:00,0.7914,0.79165,0.7913,0.79135,585700000.0
2008-05-12 06:10:00,0.7914,0.7917,0.7913,0.79145,1257500004.0
2008-05-12 06:15:00,0.7915,0.7917,0.7914,0.7915,660200003.0
2008-05-12 06:20:00,0.7915,0.7915,0.79117,0.79145,239500000.0
2008-05-12 06:25:00,0.79145,0.7917,0.79145,0.7915,818000010.0
2008-05-12 06:30:00,0.7915,0.7916,0.79145,0.79145,501800001.0
2008-05-12 06:35:00,0.79145,0.79145,0.79125,0.79125,902100003.0
2008-05-12 06:40:00,0.79125,0.79125,0.79115,0.7912,389700000.0
2008-05-12 06:45:00,0.7912,0.7912,0.7912,0.7912,131500000.0
2008-05-12 06:50:00,0.7912,0.7912,0.7912,0.7912,43700000.0
2008-05-12 06:55:00,0.7912,0.7912,0.7912,0.7912,29800000.0
2008-05-12 07:00:00,0.7912,0.7912,0.7909,0.7909,1010599995.0
2008-05-12 07:05:00,0.79095,0.79095,0.79065,0.7909,1025200001.0
2008-05-12 07:10:00,0.7909,0.7914,0.7909,0.79105,821500003.0
2008-05-12 07:15:00,0.79105,0.7913,0.79105,0.7913,408600002.0
2008-05-12 07:20:00,0.7913,0.7914,0.7912,0.7913,163899999.0
2008-05-12 07:25:00,0.7913,0.7916,0.7912,0.79135,124899999.0
2008-05-12 07:30:00,0.7914,0.7914,0.79125,0.7913,298499999.0
2008-05-12 07:35:00,0.7913,0.7915,0.7911,0.7912,131100000.0
2008-05-12 07:40:00,0.7911,0.7913,0.79095,0.7913,40100000.0
2008-05-12 07:45:00,0.79135,0.7914,0.79115,0.7912,8800000.0
2008-05-12 07:50:00,0.79115,0.79135,0.79115,0.79125,25200000.0
2008-05-12 07:55:00,0.7913,0.7915,0.7909,0.79135,227499999.0
2008-05-12 08:00:00,0.7914,0.7918,0.79135,0.7917,463700001.0
2008-05-12 08:05:00,0.79165,0.7917,0.79055,0.79055,925999998.0
2008-05-12 08:10:00,0.7905,0.79085,0.79025,0.79035,437900001.0
2008-05-12 08:15:00,0.79035,0.79055,0.7901,0.7901,126199999.0
2008-05-12 08:20:00,0.7901,0.79035,0.78995,0.79025,156300000.0
2008-05-12 08:25:00,0.7902,0.79025,0.7895,0.78975,131700000.0
2008-05-12 08:30:00,0.7898,0.78995,0.7893,0.7894,158400000.0
2008-05-12 08:35:00,0.7894,0.79025,0.78905,0.7898,236500000.0
2008-05-12 08:40:00,0.7898,0.7903,0.7898,0.78985,322700000.0
2008-05-12 08:45:00,0.7899,0.7902,0.78985,0.79015,111100000.0
2008-05-12 08:50:00,0.7901,0.79025,0.78995,0.7902,164500000.0
2008-05-12 08:55:00,0.79025,0.79075,0.79025,0.7904,201299999.0
2008-05-12 09:00:00,0.79045,0.7905,0.78995,0.79035,226100000.0
2008-05-12 09:05:00,0.7903,0.7904,0.7901,0.7901,128100000.0
2008-05-12 09:10:00,0.79015,0.79015,0.78985,0.78985,121500000.0
2008-05-12 09:15:00,0.78985,0.7899,0.7893,0.78945,112300000.0
2008-05-12 09:20:00,0.78945,0.7897,0.78945,0.78955,82300000.0
2008-05-12 09:25:00,0.78955,0.7904,0.7895,0.79025,107800000.0
2008-05-12 09:30:00,0.7903,0.79055,0.7902,0.7904,125000000.0
2008-05-12 09:35:00,0.7904,0.7905,0.7899,0.79,145600000.0
2008-05-12 09:40:00,0.79,0.79075,0.78995,0.7904,127900000.0
2008-05-12 09:45:00,0.7904,0.79095,0.7904,0.79065,90000000.0
2008-05-12 09:50:00,0.7907,0.79085,0.7906,0.7906,83700000.0
2008-05-12 09:55:00,0.7906,0.79065,0.7902,0.79055,64900000.0
2008-05-12 10:00:00,0.79055,0.7907,0.79045,0.79065,89300000.0
2008-05-12 10:05:00,0.7906,0.79075,0.7902,0.7903,114700000.0
2008-05-12 10:10:00,0.7903,0.7905,0.79005,0.7905,150000000.0
2008-05-12 10:15:00,0.7905,0.7905,0.7901,0.7904,126100000.0
2008-05-12 10:20:00,0.7904,0.79065,0.7901,0.7906,190600000.0
2008-05-12 10:25:00,0.7906,0.79075,0.79025,0.7906,285900000.0
2008-05-12 10:30:00,0.7906,0.7906,0.7891,0.7892,376300000.0
2008-05-12 10:35:00,0.7892,0.78935,0.7888,0.7891,223600000.0
2008-05-12 10:40:00,0.7891,0.78925,0.78875,0.7888,160500000.0
2008-05-12 10:45:00,0.78875,0.7888,0.78825,0.78825,206500000.0
2008-05-12 10:50:00,0.78825,0.7884,0.7881,0.7882,104200000.0
2008-05-12 10:55:00,0.7882,0.7883,0.788,0.78825,82200000.0
2008-05-12 11:00:00,0.78825,0.7883,0.7877,0.7879,138900000.0
2008-05-12 11:05:00,0.7879,0.78795,0.7877,0.7879,97700000.0
2008-05-12 11:10:00,0.78795,0.7881,0.7878,0.78785,148800000.0
2008-05-12 11:15:00,0.7878,0.7882,0.78775,0.78815,116900000.0
2008-05-12 11:20:00,0.78815,0.78835,0.7881,0.7882,67600000.0
2008-05-12 11:25:00,0.7882,0.7886,0.78805,0.78845,64000000.0
2008-05-12 11:30:00,0.78845,0.78845,0.78785,0.7881,184400000.0
2008-05-12 11:35:00,0.78805,0.78815,0.78795,0.788,51700000.0
2008-05-12 11:40:00,0.788,0.78815,0.7879,0.78815,54500000.0
2008-05-12 11:45:00,0.78815,0.7883,0.78815,0.78825,35400000.0
2008-05-12 11:50:00,0.7883,0.7885,0.7882,0.78845,73200000.0
2008-05-12 11:55:00,0.7885,0.78875,0.78845,0.78875,70600000.0
2008-05-12 12:00:00,0.78875,0.7888,0.7887,0.7888,53200000.0
2008-05-12 12:05:00,0.78885,0.7893,0.7888,0.7893,52800000.0
2008-05-12 12:10:00,0.7893,0.78945,0.7891,0.78915,89400000.0
2008-05-12 12:15:00,0.78915,0.78915,0.7886,0.78865,72800000.0
2008-05-12 12:20:00,0.78865,0.78915,0.7886,0.78915,67800000.0
2008-05-12 12:25:00,0.78925,0.78945,0.78895,0.78905,102100000.0
2008-05-12 12:30:00,0.78905,0.7891,0.7889,0.789,54200000.0
2008-05-12 12:35:00,0.78905,0.7892,0.78875,0.7892,107900000.0
2008-05-12 12:40:00,0.7892,0.7894,0.78915,0.7893,80000000.0
2008-05-12 12:45:00,0.78935,0.7894,0.7889,0.7891,83800000.0
2008-05-12 12:50:00,0.78905,0.7891,0.7886,0.7886,72100000.0
2008-05-12 12:55:00,0.7886,0.7889,0.7885,0.7885,103900000.0
2008-05-12 13:00:00,0.7885,0.789,0.7885,0.78885,79400000.0
2008-05-12 13:05:00,0.78885,0.7896,0.7888,0.7896,91000000.0
2008-05-12 13:10:00,0.78955,0.78955,0.78915,0.78915,67000000.0
2008-05-12 13:15:00,0.7892,0.7892,0.78885,0.789,88600000.0
2008-05-12 13:20:00,0.78895,0.7891,0.78885,0.78905,60900000.0
2008-05-12 13:25:00,0.789,0.78905,0.7887,0.7889,84800000.0
2008-05-12 13:30:00,0.78895,0.789,0.7888,0.7889,101200000.0
2008-05-12 13:35:00,0.78895,0.7891,0.7888,0.7891,69900000.0
2008-05-12 13:40:00,0.78905,0.7893,0.7887,0.78885,108500000.0
2008-05-12 13:45:00,0.78885,0.78905,0.78865,0.78895,131700000.0
2008-05-12 13:50:00,0.789,0.7891,0.7889,0.7891,62700000.0
2008-05-12 13:55:00,0.7891,0.7891,0.78875,0.78885,57100000.0
2008-05-12 14:00:00,0.78885,0.78895,0.7887,0.78875,100200000.0
2008-05-12 14:05:00,0.78875,0.78905,0.7886,0.7887,124600000.0
2008-05-12 14:10:00,0.7887,0.7889,0.7886,0.7888,128200000.0
2008-05-12 14:15:00,0.78875,0.78935,0.78875,0.7893,154000000.0
2008-05-12 14:20:00,0.7893,0.7898,0.78925,0.78925,182200000.0
2008-05-12 14:25:00,0.7892,0.7895,0.78915,0.78915,118500000.0
2008-05-12 14:30:00,0.7892,0.78945,0.7891,0.78915,80600000.0
2008-05-12 14:35:00,0.78915,0.78945,0.789,0.789,67600000.0
2008-05-12 14:40:00,0.789,0.7892,0.7888,0.78915,118500000.0
2008-05-12 14:45:00,0.78915,0.7895,0.78905,0.78935,141000000.0
2008-05-12 14:50:00,0.78935,0.78945,0.7892,0.7894,64600000.0
2008-05-12 14:55:00,0.7894,0.7894,0.78905,0.78905,70600000.0
2008-05-12 15:00:00,0.78905,0.7891,0.7888,0.7889,90800000.0
2008-05-12 15:05:00,0.78895,0.78915,0.78865,0.78915,67500000.0
2008-05-12 15:10:00,0.7891,0.78915,0.7888,0.78905,62400000.0
2008-05-12 15:15:00,0.78905,0.78905,0.7887,0.78885,50900000.0
2008-05-12 15:20:00,0.78885,0.7889,0.7888,0.7889,30800000.0
2008-05-12 15:25:00,0.7889,0.789,0.78875,0.78895,104000000.0
2008-05-12 15:30:00,0.789,0.78935,0.78895,0.7892,192700000.0
2008-05-12 15:35:00,0.7892,0.78935,0.78905,0.78925,144500000.0
2008-05-12 15:40:00,0.78925,0.78935,0.78905,0.7891,186900000.0
2008-05-12 15:45:00,0.7891,0.7891,0.78875,0.7889,120800000.0
2008-05-12 15:50:00,0.7889,0.78945,0.7888,0.78945,153400000.0
2008-05-12 15:55:00,0.7894,0.7895,0.78925,0.78935,121200000.0
2008-05-12 16:00:00,0.78935,0.7897,0.7891,0.7894,187900000.0
2008-05-12 16:05:00,0.7894,0.7898,0.7893,0.7898,144900000.0
2008-05-12 16:10:00,0.78985,0.7901,0.78965,0.79005,158700000.0
2008-05-12 16:15:00,0.7901,0.7907,0.79005,0.79055,187000000.0
2008-05-12 16:20:00,0.7906,0.79065,0.7903,0.7904,123100000.0
2008-05-12 16:25:00,0.7904,0.7904,0.7901,0.79025,132200000.0
2008-05-12 16:30:00,0.7903,0.79045,0.7901,0.79045,130000000.0
2008-05-12 16:35:00,0.7905,0.7906,0.7901,0.7902,136000000.0
2008-05-12 16:40:00,0.7902,0.79035,0.79,0.79025,101000000.0
2008-05-12 16:45:00,0.79025,0.7903,0.79005,0.79025,118300000.0
2008-05-12 16:50:00,0.79025,0.7909,0.7902,0.79075,126000000.0
2008-05-12 16:55:00,0.79075,0.79105,0.79035,0.79045,341000000.0
2008-05-12 17:00:00,0.7904,0.79055,0.7902,0.7902,102300000.0
2008-05-12 17:05:00,0.79025,0.79035,0.7901,0.79035,133400000.0
2008-05-12 17:10:00,0.79035,0.7906,0.7903,0.7905,125900000.0
2008-05-12 17:15:00,0.79055,0.7912,0.7905,0.79115,158900000.0
2008-05-12 17:20:00,0.79115,0.7912,0.791,0.79105,88700000.0
2008-05-12 17:25:00,0.79105,0.7914,0.79095,0.79135,106800000.0
2008-05-12 17:30:00,0.7913,0.79175,0.7911,0.79155,197500000.0
2008-05-12 17:35:00,0.79155,0.7916,0.79125,0.7913,150100000.0
2008-05-12 17:40:00,0.7913,0.7918,0.7913,0.79175,88900000.0
2008-05-12 17:45:00,0.7917,0.79185,0.79155,0.79185,98800000.0
2008-05-12 17:50:00,0.7918,0.79215,0.79175,0.7919,116700000.0
2008-05-12 17:55:00,0.7919,0.79195,0.7917,0.79195,115800000.0
2008-05-12 18:00:00,0.79195,0.7923,0.7919,0.79205,107900000.0
2008-05-12 18:05:00,0.7921,0.7921,0.79195,0.79195,64700000.0
2008-05-12 18:10:00,0.792,0.79205,0.7918,0.7918,58400000.0
2008-05-12 18:15:00,0.79185,0.7921,0.7918,0.79205,70600000.0
2008-05-12 18:20:00,0.79205,0.79215,0.79195,0.792,60400000.0
2008-05-12 18:25:00,0.792,0.79225,0.79185,0.79195,93100000.0
2008-05-12 18:30:00,0.79195,0.7921,0.7919,0.79205,34400000.0
2008-05-12 18:35:00,0.79205,0.7924,0.79205,0.79235,38900000.0
2008-05-12 18:40:00,0.7923,0.7929,0.7923,0.79285,94100000.0
2008-05-12 18:45:00,0.79285,0.79295,0.79275,0.7929,64100000.0
2008-05-12 18:50:00,0.7929,0.79305,0.79265,0.79265,75000000.0
2008-05-12 18:55:00,0.79265,0.79295,0.79245,0.7929,138100000.0
2008-05-12 19:00:00,0.7929,0.7932,0.7928,0.79315,89900000.0
2008-05-12 19:05:00,0.7932,0.79425,0.7932,0.79415,116700000.0
2008-05-12 19:10:00,0.79415,0.79475,0.79415,0.79435,157300000.0
2008-05-12 19:15:00,0.7943,0.7944,0.79415,0.79415,75900000.0
2008-05-12 19:20:00,0.7942,0.7947,0.79415,0.79465,88600000.0
2008-05-12 19:25:00,0.79465,0.79525,0.79455,0.79515,158500000.0
2008-05-12 19:30:00,0.7952,0.7952,0.7946,0.7946,116900000.0
2008-05-12 19:35:00,0.7946,0.7947,0.7944,0.7946,66600000.0
2008-05-12 19:40:00,0.7946,0.79465,0.79445,0.79455,56300000.0
2008-05-12 19:45:00,0.7945,0.79485,0.7945,0.7947,29100000.0
2008-05-12 19:50:00,0.7947,0.7952,0.79465,0.7952,62200000.0
2008-05-12 19:55:00,0.79525,0.7953,0.7947,0.7949,65900000.0
2008-05-12 20:00:00,0.7949,0.79495,0.7947,0.7947,40800000.0
2008-05-12 20:05:00,0.7947,0.79475,0.7944,0.7944,28600000.0
2008-05-12 20:10:00,0.7944,0.7947,0.79435,0.7946,44500000.0
2008-05-12 20:15:00,0.79455,0.79455,0.7944,0.7944,24600000.0
2008-05-12 20:20:00,0.7944,0.79445,0.79435,0.7944,43400000.0
2008-05-12 20:25:00,0.7944,0.7944,0.7942,0.79425,51500000.0
2008-05-12 20:30:00,0.79425,0.79425,0.79405,0.7941,43000000.0
2008-05-12 20:35:00,0.7941,0.7942,0.79405,0.7942,36200000.0
2008-05-12 20:40:00,0.79415,0.79425,0.7941,0.79415,44300000.0
2008-05-12 20:45:00,0.79415,0.7942,0.79405,0.7941,42800000.0
2008-05-12 20:50:00,0.7941,0.79415,0.79405,0.79405,67200000.0
2008-05-12 20:55:00,0.79405,0.79415,0.7939,0.79415,59400000.0
2008-05-12 21:00:00,0.7942,0.79425,0.794,0.794,29000000.0
2008-05-12 21:05:00,0.794,0.7941,0.794,0.79405,18700000.0
2008-05-12 21:10:00,0.7941,0.7942,0.794,0.794,40700000.0
2008-05-12 21:15:00,0.794,0.79405,0.7938,0.7938,26000000.0
2008-05-12 21:20:00,0.7938,0.7938,0.7936,0.7937,29300000.0
2008-05-12 21:25:00,0.79375,0.79375,0.7934,0.79345,36000000.0
2008-05-12 21:30:00,0.7935,0.7936,0.79313,0.7936,375700002.0
2008-05-12 21:35:00,0.79356,0.7937,0.79336,0.7936,50400000.0
2008-05-12 21:40:00,0.7936,0.79365,0.79355,0.79365,23300000.0
2008-05-12 21:45:00,0.79365,0.7937,0.79355,0.7936,17600000.0
2008-05-12 21:50:00,0.7936,0.79385,0.7936,0.79385,61300000.0
2008-05-12 21:55:00,0.7938,0.79385,0.79375,0.7938,33300000.0
2008-05-12 22:00:00,0.79385,0.79395,0.7938,0.79385,17700000.0
2008-05-12 22:05:00,0.79385,0.7939,0.7938,0.79385,15000000.0
2008-05-12 22:10:00,0.7938,0.79395,0.7938,0.7939,32800000.0
2008-05-12 22:15:00,0.79385,0.794,0.7938,0.79385,16500000.0
2008-05-12 22:20:00,0.7938,0.79385,0.7937,0.7938,33000000.0
2008-05-12 22:25:00,0.79375,0.7938,0.79355,0.79363,739499999.0
2008-05-12 22:30:00,0.79385,0.79395,0.79385,0.79385,22800000.0
2008-05-12 22:35:00,0.79385,0.7939,0.79385,0.79385,14000000.0
2008-05-12 22:40:00,0.7938,0.7939,0.79355,0.79385,170000000.0
2008-05-12 22:45:00,0.7939,0.79405,0.79385,0.794,24900000.0
2008-05-12 22:50:00,0.794,0.7943,0.794,0.79415,120900000.0
2008-05-12 22:55:00,0.79415,0.7945,0.79415,0.79415,626899999.0
2008-05-12 23:00:00,0.7941,0.79445,0.7941,0.7941,901599998.0
2008-05-12 23:05:00,0.7941,0.79445,0.7941,0.7942,203700001.0
2008-05-12 23:10:00,0.7942,0.79425,0.7942,0.7942,465300000.0
2008-05-12 23:15:00,0.7942,0.79425,0.794,0.7941,638800000.0
2008-05-12 23:20:00,0.7941,0.79425,0.79405,0.79405,824500002.0
2008-05-12 23:25:00,0.79405,0.79415,0.79392,0.794,715399988.0
2008-05-12 23:30:00,0.794,0.794,0.79382,0.794,590400007.0
2008-05-12 23:35:00,0.794,0.794,0.79362,0.7939,885299983.0
2008-05-12 23:40:00,0.7939,0.79395,0.79383,0.79383,559300005.0
2008-05-12 23:45:00,0.79395,0.794,0.79395,0.794,109900000.0
2008-05-12 23:50:00,0.794,0.79402,0.7939,0.79393,1630400038.0
2008-05-12 23:55:00,0.794,0.794,0.7938,0.7938,821900005.0
2008-05-13 00:00:00,0.7938,0.7942,0.7938,0.79404,2393200011.0
2008-05-13 00:05:00,0.7942,0.79425,0.7942,0.79425,478399989.0
2008-05-13 00:10:00,0.79425,0.7943,0.79425,0.79425,378900000.0
2008-05-13 00:15:00,0.79425,0.7943,0.79405,0.79405,1285200010.0
2008-05-13 00:20:00,0.79405,0.7941,0.794,0.794,698799996.0
2008-05-13 00:25:00,0.794,0.794,0.7939,0.7939,586599998.0
2008-05-13 00:30:00,0.7939,0.7939,0.7938,0.7938,294400002.0
2008-05-13 00:35:00,0.79385,0.7939,0.7938,0.79385,956300006.0
2008-05-13 00:40:00,0.79385,0.79385,0.7938,0.7938,942500005.0
2008-05-13 00:45:00,0.79363,0.79385,0.79363,0.79385,955899995.0
2008-05-13 00:50:00,0.7939,0.79415,0.79385,0.79415,643400000.0
2008-05-13 00:55:00,0.79415,0.7945,0.7941,0.7943,1383499999.0
2008-05-13 01:00:00,0.7943,0.79525,0.7941,0.7951,4004699989.0
2008-05-13 01:05:00,0.7951,0.7951,0.79475,0.795,2159300005.0
2008-05-13 01:10:00,0.795,0.7951,0.79485,0.7949,1309799992.0
2008-05-13 01:15:00,0.7949,0.795,0.7949,0.795,1728800003.0
2008-05-13 01:20:00,0.795,0.7951,0.7948,0.7948,1084600001.0
2008-05-13 01:25:00,0.7948,0.7949,0.7946,0.7946,543900000.0
2008-05-13 01:30:00,0.7946,0.79505,0.7946,0.7948,1668700001.0
2008-05-13 01:35:00,0.7948,0.79505,0.7948,0.795,1374300000.0
2008-05-13 01:40:00,0.795,0.795,0.7948,0.79485,1463799994.0
2008-05-13 01:45:00,0.79485,0.795,0.79485,0.7949,574900000.0
2008-05-13 01:50:00,0.7949,0.7949,0.7948,0.7949,1123800002.0
2008-05-13 01:55:00,0.7949,0.7952,0.7949,0.79505,662500000.0
2008-05-13 02:00:00,0.79505,0.7952,0.795,0.7952,1057600001.0
2008-05-13 02:05:00,0.7952,0.7953,0.79515,0.79525,722600001.0
2008-05-13 02:10:00,0.79525,0.7953,0.79505,0.79515,897200019.0
2008-05-13 02:15:00,0.79515,0.7952,0.7951,0.7951,634299999.0
2008-05-13 02:20:00,0.7951,0.7952,0.79505,0.7951,1147899995.0
2008-05-13 02:25:00,0.7951,0.7951,0.7946,0.7948,2541200005.0
2008-05-13 02:30:00,0.7948,0.7949,0.7947,0.7948,833400001.0
2008-05-13 02:35:00,0.7948,0.7949,0.7947,0.7947,2149100007.0
2008-05-13 02:40:00,0.7947,0.7947,0.7945,0.7945,3540499989.0
2008-05-13 02:45:00,0.7945,0.7946,0.7945,0.79455,1554999984.0
2008-05-13 02:50:00,0.7946,0.7946,0.7941,0.79435,1978100001.0
2008-05-13 02:55:00,0.79435,0.7946,0.79435,0.7944,1553099999.0
2008-05-13 03:00:00,0.7944,0.7944,0.7942,0.7942,3290300009.0
2008-05-13 03:05:00,0.7942,0.7944,0.7941,0.79435,6319299998.0
2008-05-13 03:10:00,0.79435,0.7947,0.7943,0.7945,2164399998.0
2008-05-13 03:15:00,0.7945,0.79455,0.79425,0.79425,2080099990.0
2008-05-13 03:20:00,0.79425,0.7945,0.7942,0.7944,3108199992.0
2008-05-13 03:25:00,0.79445,0.7946,0.7943,0.7945,1628499989.0
2008-05-13 03:30:00,0.7945,0.7948,0.7945,0.7948,2897599991.0
2008-05-13 03:35:00,0.7948,0.7948,0.7946,0.7947,2520500013.0
2008-05-13 03:40:00,0.7947,0.7947,0.7946,0.7946,2626800027.0
2008-05-13 03:45:00,0.7946,0.79465,0.7945,0.7946,1501999998.0
2008-05-13 03:50:00,0.7946,0.7947,0.7946,0.7946,796800002.0
2008-05-13 03:55:00,0.7946,0.7946,0.7943,0.7946,1209500003.0
2008-05-13 04:00:00,0.7946,0.7949,0.79445,0.79485,2024700000.0
2008-05-13 04:05:00,0.79485,0.7949,0.7948,0.7948,3214600051.0
2008-05-13 04:10:00,0.7948,0.79485,0.7946,0.7946,606899997.0
2008-05-13 04:15:00,0.7946,0.7946,0.7945,0.79455,1254999998.0
2008-05-13 04:20:00,0.79455,0.79455,0.7944,0.7944,1281999995.0
2008-05-13 04:25:00,0.7944,0.7945,0.7943,0.79435,3090699999.0
2008-05-13 04:30:00,0.79435,0.7945,0.7943,0.7943,1389599978.0
2008-05-13 04:35:00,0.7943,0.79435,0.7943,0.7943,1608099983.0
2008-05-13 04:40:00,0.7943,0.7943,0.7942,0.79425,1129500002.0
2008-05-13 04:45:00,0.79425,0.7944,0.7942,0.7943,1684000000.0
2008-05-13 04:50:00,0.7943,0.7945,0.7943,0.7944,1687899997.0
2008-05-13 04:55:00,0.79445,0.7945,0.7944,0.7945,619699994.0
2008-05-13 05:00:00,0.7945,0.7946,0.7945,0.7946,708000003.0
2008-05-13 05:05:00,0.7946,0.7946,0.7946,0.7946,469100000.0
2008-05-13 05:10:00,0.7946,0.7946,0.7946,0.7946,523799999.0
2008-05-13 05:15:00,0.7946,0.7949,0.7946,0.7948,1471699999.0
2008-05-13 05:20:00,0.7948,0.7951,0.79475,0.79505,3010200001.0
2008-05-13 05:25:00,0.79505,0.7952,0.79495,0.7951,1244099999.0
2008-05-13 05:30:00,0.7951,0.7951,0.795,0.79505,1043700000.0
2008-05-13 05:35:00,0.79505,0.7956,0.7949,0.79545,2389499998.0
2008-05-13 05:40:00,0.79545,0.7957,0.7952,0.7952,3281900000.0
2008-05-13 05:45:00,0.79525,0.7954,0.7951,0.79525,3006900012.0
2008-05-13 05:50:00,0.79525,0.79535,0.7952,0.7952,2951600003.0
2008-05-13 05:55:00,0.7952,0.7953,0.7952,0.7952,744799992.0
2008-05-13 06:00:00,0.7952,0.7952,0.7949,0.7949,1168299999.0
2008-05-13 06:05:00,0.7949,0.7951,0.79465,0.79475,4033599994.0
2008-05-13 06:10:00,0.79475,0.7948,0.7947,0.7948,632000000.0
2008-05-13 06:15:00,0.7948,0.79485,0.7948,0.7948,2483500000.0
2008-05-13 06:20:00,0.7948,0.7951,0.7948,0.79495,1046200000.0
2008-05-13 06:25:00,0.79495,0.795,0.7948,0.79485,671600002.0
2008-05-13 06:30:00,0.79485,0.7949,0.7948,0.7948,2889000001.0
2008-05-13 06:35:00,0.7948,0.79485,0.7947,0.7947,2344800004.0
2008-05-13 06:40:00,0.7947,0.79475,0.79465,0.79465,1070199999.0
2008-05-13 06:45:00,0.7947,0.7947,0.7941,0.7946,2974999999.0
2008-05-13 06:50:00,0.7945,0.7947,0.79405,0.7945,3578100005.0
2008-05-13 06:55:00,0.79445,0.7945,0.794,0.79425,2581600003.0
2008-05-13 07:00:00,0.79425,0.7946,0.79405,0.7945,2678200004.0
2008-05-13 07:05:00,0.7945,0.7947,0.7945,0.79455,1579800017.0
2008-05-13 07:10:00,0.7946,0.7947,0.7945,0.7946,910700000.0
2008-05-13 07:15:00,0.7946,0.79465,0.79435,0.7945,1918700002.0
2008-05-13 07:20:00,0.7945,0.7949,0.7945,0.7949,2302900017.0
2008-05-13 07:25:00,0.7949,0.79505,0.79485,0.79495,1066000007.0
2008-05-13 07:30:00,0.79495,0.7956,0.7949,0.7955,622000000.0
2008-05-13 07:35:00,0.7955,0.79615,0.79545,0.79605,1705099996.0
2008-05-13 07:40:00,0.796,0.7963,0.79595,0.7961,748900000.0
2008-05-13 07:45:00,0.7961,0.79635,0.7961,0.7962,228299999.0
2008-05-13 07:50:00,0.79615,0.7962,0.79565,0.79575,161800000.0
2008-05-13 07:55:00,0.7958,0.79595,0.7955,0.7956,102700000.0
2008-05-13 08:00:00,0.7956,0.7956,0.7951,0.7952,112350000.0
2008-05-13 08:05:00,0.7952,0.7954,0.7949,0.7953,130300000.0
2008-05-13 08:10:00,0.7953,0.79595,0.79515,0.79595,196700000.0
2008-05-13 08:15:00,0.79595,0.7965,0.79595,0.79625,686499998.0
2008-05-13 08:20:00,0.79625,0.7965,0.7961,0.7962,371500000.0
2008-05-13 08:25:00,0.7962,0.7965,0.7961,0.7965,152900000.0
2008-05-13 08:30:00,0.7965,0.79675,0.79555,0.7963,730300002.0
2008-05-13 08:35:00,0.7963,0.7964,0.79615,0.79625,364800000.0
2008-05-13 08:40:00,0.79625,0.79635,0.79615,0.79635,258299999.0
2008-05-13 08:45:00,0.79635,0.7964,0.7957,0.79585,340600000.0
2008-05-13 08:50:00,0.79585,0.79625,0.7957,0.79625,230900000.0
2008-05-13 08:55:00,0.7962,0.7964,0.79575,0.7958,137000000.0
2008-05-13 09:00:00,0.7958,0.79625,0.7956,0.79565,148200000.0
2008-05-13 09:05:00,0.79565,0.79605,0.7955,0.7955,141700000.0
2008-05-13 09:10:00,0.7955,0.7957,0.7954,0.79555,79800000.0
2008-05-13 09:15:00,0.79555,0.79625,0.79555,0.7959,96200000.0
2008-05-13 09:20:00,0.79585,0.79595,0.79575,0.7958,39600000.0
2008-05-13 09:25:00,0.7958,0.7958,0.79535,0.7955,103600000.0
2008-05-13 09:30:00,0.7955,0.7955,0.7945,0.79485,116000000.0
2008-05-13 09:35:00,0.7949,0.7949,0.7945,0.79465,94500000.0
2008-05-13 09:40:00,0.7947,0.7955,0.79465,0.79545,116600000.0
2008-05-13 09:45:00,0.79545,0.79555,0.79525,0.7954,80300000.0
2008-05-13 09:50:00,0.79545,0.7956,0.79525,0.79525,92100000.0
2008-05-13 09:55:00,0.79525,0.7954,0.7951,0.7954,51700000.0
2008-05-13 10:00:00,0.7954,0.7954,0.7951,0.7953,72400000.0
2008-05-13 10:05:00,0.79525,0.79535,0.795,0.7952,77600000.0
2008-05-13 10:10:00,0.7952,0.79545,0.795,0.79515,69100000.0
2008-05-13 10:15:00,0.79515,0.7955,0.7951,0.7953,330700000.0
2008-05-13 10:20:00,0.7953,0.7953,0.795,0.7951,83100000.0
2008-05-13 10:25:00,0.7951,0.79515,0.7945,0.7945,126000000.0
2008-05-13 10:30:00,0.7945,0.7945,0.792,0.7924,891200000.0
2008-05-13 10:35:00,0.79245,0.79275,0.7915,0.792,178400000.0
2008-05-13 10:40:00,0.79195,0.7928,0.79195,0.79255,114600000.0
2008-05-13 10:45:00,0.7925,0.7929,0.7922,0.7927,140300000.0
2008-05-13 10:50:00,0.79265,0.79385,0.79265,0.79385,149300000.0
2008-05-13 10:55:00,0.7939,0.795,0.79385,0.79415,173400000.0
2008-05-13 11:00:00,0.79415,0.7943,0.7939,0.7941,185000000.0
2008-05-13 11:05:00,0.79405,0.7948,0.79385,0.79465,105300000.0
2008-05-13 11:10:00,0.79465,0.79515,0.79435,0.79495,94800000.0
2008-05-13 11:15:00,0.79495,0.795,0.7945,0.7947,82500000.0
2008-05-13 11:20:00,0.79475,0.79475,0.79445,0.7945,76900000.0
2008-05-13 11:25:00,0.7945,0.79455,0.7942,0.7943,86200000.0
2008-05-13 11:30:00,0.7943,0.7946,0.7942,0.7946,61600000.0
2008-05-13 11:35:00,0.7946,0.79475,0.7945,0.7947,77200000.0
2008-05-13 11:40:00,0.7947,0.7948,0.79415,0.79425,69800000.0
2008-05-13 11:45:00,0.79425,0.7948,0.79415,0.79455,115700000.0
2008-05-13 11:50:00,0.7945,0.79465,0.79425,0.7944,88400000.0
2008-05-13 11:55:00,0.7944,0.7944,0.7942,0.79425,67200000.0
2008-05-13 12:00:00,0.7942,0.7943,0.7939,0.79415,95100000.0
2008-05-13 12:05:00,0.79415,0.79435,0.79405,0.79405,49400000.0
2008-05-13 12:10:00,0.79405,0.7941,0.7936,0.79405,81700000.0
2008-05-13 12:15:00,0.794,0.79415,0.79385,0.79405,96200000.0
2008-05-13 12:20:00,0.794,0.79435,0.79395,0.79435,52400000.0
2008-05-13 12:25:00,0.79435,0.7944,0.7942,0.79425,43300000.0
2008-05-13 12:30:00,0.7942,0.7943,0.79415,0.79425,25200000.0
2008-05-13 12:35:00,0.79425,0.7943,0.79385,0.7943,77200000.0
2008-05-13 12:40:00,0.7943,0.7944,0.7942,0.7942,44400000.0
2008-05-13 12:45:00,0.7942,0.7943,0.79385,0.79405,63400000.0
2008-05-13 12:50:00,0.79405,0.79415,0.7938,0.7941,57150000.0
2008-05-13 12:55:00,0.79415,0.79435,0.7941,0.79415,49500000.0
2008-05-13 13:00:00,0.79415,0.7944,0.79415,0.79415,35200000.0
2008-05-13 13:05:00,0.7942,0.79425,0.79405,0.79405,64700000.0
2008-05-13 13:10:00,0.79405,0.79425,0.794,0.7942,59400000.0
2008-05-13 13:15:00,0.7942,0.79455,0.7942,0.7944,55700000.0
2008-05-13 13:20:00,0.7944,0.79475,0.7943,0.7943,77300000.0
2008-05-13 13:25:00,0.79435,0.7945,0.79425,0.79435,62300000.0
2008-05-13 13:30:00,0.79435,0.7946,0.7942,0.79445,63800000.0
2008-05-13 13:35:00,0.79445,0.79445,0.794,0.7941,98100000.0
2008-05-13 13:40:00,0.7941,0.7942,0.79405,0.7941,46000000.0
2008-05-13 13:45:00,0.79405,0.79415,0.7939,0.7939,60000000.0
2008-05-13 13:50:00,0.7939,0.79435,0.7939,0.7942,53700000.0
2008-05-13 13:55:00,0.7942,0.79435,0.79415,0.79415,29100000.0
2008-05-13 14:00:00,0.7942,0.7942,0.79395,0.7941,37700000.0
2008-05-13 14:05:00,0.7941,0.7942,0.79385,0.7941,52100000.0
2008-05-13 14:10:00,0.79415,0.7942,0.7937,0.7937,47850000.0
2008-05-13 14:15:00,0.7937,0.7939,0.79335,0.79345,156200000.0
2008-05-13 14:20:00,0.7934,0.79355,0.79335,0.79345,46900000.0
2008-05-13 14:25:00,0.79345,0.7939,0.7933,0.7934,94900000.0
2008-05-13 14:30:00,0.7933,0.79375,0.7931,0.7937,327300000.0
2008-05-13 14:35:00,0.7937,0.79385,0.7931,0.7933,175700000.0
2008-05-13 14:40:00,0.7933,0.79375,0.79305,0.79375,124700000.0
2008-05-13 14:45:00,0.79375,0.79375,0.793,0.7937,130800000.0
2008-05-13 14:50:00,0.79375,0.794,0.7932,0.7938,139400000.0
2008-05-13 14:55:00,0.7938,0.79395,0.79365,0.7938,103800000.0
2008-05-13 15:00:00,0.7938,0.7942,0.79375,0.794,107300000.0
2008-05-13 15:05:00,0.79395,0.79405,0.7939,0.794,82400000.0
2008-05-13 15:10:00,0.794,0.794,0.79385,0.79395,65300000.0
2008-05-13 15:15:00,0.79395,0.794,0.79355,0.79355,79800000.0
2008-05-13 15:20:00,0.79355,0.7937,0.7932,0.7932,95600000.0
2008-05-13 15:25:00,0.79325,0.7933,0.79305,0.79305,96300000.0
2008-05-13 15:30:00,0.79305,0.79335,0.7929,0.7932,110500000.0
2008-05-13 15:35:00,0.79325,0.79365,0.7932,0.79365,62200000.0
2008-05-13 15:40:00,0.7937,0.7942,0.79365,0.79405,101100000.0
2008-05-13 15:45:00,0.79405,0.7942,0.79335,0.7937,109500000.0
2008-05-13 15:50:00,0.7937,0.79385,0.7937,0.7938,54500000.0
2008-05-13 15:55:00,0.7938,0.7946,0.79375,0.7943,189700000.0
2008-05-13 16:00:00,0.7943,0.79535,0.7943,0.79535,278000002.0
2008-05-13 16:05:00,0.79535,0.79545,0.79475,0.7949,84100000.0
2008-05-13 16:10:00,0.7949,0.79535,0.79485,0.7953,101600000.0
2008-05-13 16:15:00,0.7953,0.7954,0.7952,0.7953,60700000.0
2008-05-13 16:20:00,0.7953,0.79535,0.79505,0.7951,58600000.0
2008-05-13 16:25:00,0.79515,0.79515,0.7947,0.79505,117500000.0
2008-05-13 16:30:00,0.79505,0.7951,0.79465,0.79465,78200000.0
2008-05-13 16:35:00,0.79465,0.79515,0.7945,0.795,88600000.0
2008-05-13 16:40:00,0.795,0.7955,0.79495,0.7952,98400000.0
2008-05-13 16:45:00,0.79525,0.79575,0.79525,0.79565,108600000.0
2008-05-13 16:50:00,0.7956,0.79605,0.7954,0.7959,135300000.0
2008-05-13 16:55:00,0.79595,0.79595,0.79545,0.7955,116600000.0
2008-05-13 17:00:00,0.79555,0.79565,0.7954,0.7954,109700000.0
2008-05-13 17:05:00,0.7954,0.7955,0.79515,0.7953,93300000.0
2008-05-13 17:10:00,0.79525,0.79535,0.79505,0.7952,71800000.0
2008-05-13 17:15:00,0.7952,0.79655,0.79505,0.79655,109100000.0
2008-05-13 17:20:00,0.79655,0.7969,0.7963,0.79645,114600000.0
2008-05-13 17:25:00,0.7965,0.7969,0.7961,0.79665,116700000.0
2008-05-13 17:30:00,0.7967,0.7969,0.79625,0.79635,110100000.0
2008-05-13 17:35:00,0.7964,0.7971,0.7963,0.7971,100700000.0
2008-05-13 17:40:00,0.79705,0.7972,0.79695,0.79705,99300000.0
2008-05-13 17:45:00,0.79705,0.7974,0.797,0.7974,89600000.0
2008-05-13 17:50:00,0.7974,0.79745,0.79695,0.797,86100000.0
2008-05-13 17:55:00,0.797,0.797,0.79645,0.7965,99500000.0
2008-05-13 18:00:00,0.79655,0.79665,0.7959,0.79605,106100000.0
2008-05-13 18:05:00,0.796,0.79605,0.79565,0.79565,92300000.0
2008-05-13 18:10:00,0.7957,0.79605,0.79545,0.79595,73700000.0
2008-05-13 18:15:00,0.79595,0.79595,0.79555,0.79575,53700000.0
2008-05-13 18:20:00,0.79575,0.79595,0.79555,0.7957,48500000.0
2008-05-13 18:25:00,0.7957,0.79575,0.79525,0.7957,72100000.0
2008-05-13 18:30:00,0.79565,0.7957,0.79505,0.79545,75900000.0
2008-05-13 18:35:00,0.7955,0.7957,0.7954,0.79565,76200000.0
2008-05-13 18:40:00,0.7957,0.79595,0.7957,0.79595,32800000.0
2008-05-13 18:45:00,0.79595,0.796,0.7956,0.79585,52600000.0
2008-05-13 18:50:00,0.7958,0.796,0.7958,0.79595,35900000.0
2008-05-13 18:55:00,0.79595,0.7962,0.7959,0.79615,32300000.0
2008-05-13 19:00:00,0.79615,0.79615,0.79585,0.79585,33000000.0
2008-05-13 19:05:00,0.79585,0.79585,0.7956,0.79565,21900000.0
2008-05-13 19:10:00,0.7957,0.79585,0.79565,0.7957,24300000.0
2008-05-13 19:15:00,0.79558,0.79585,0.7955,0.79575,43100000.0
2008-05-13 19:20:00,0.79575,0.79575,0.7954,0.7957,55300000.0
2008-05-13 19:25:00,0.79565,0.7959,0.79545,0.79585,24500000.0
2008-05-13 19:30:00,0.79585,0.79605,0.7955,0.79555,39600000.0
2008-05-13 19:35:00,0.79555,0.79575,0.79555,0.7957,28100000.0
2008-05-13 19:40:00,0.7957,0.79585,0.7957,0.7957,23400000.0
2008-05-13 19:45:00,0.79575,0.79585,0.7956,0.79565,38400000.0
2008-05-13 19:50:00,0.79565,0.7957,0.79555,0.79555,27600000.0
2008-05-13 19:55:00,0.79555,0.79565,0.79545,0.79555,44500000.0
2008-05-13 20:00:00,0.7956,0.79565,0.7953,0.7953,36800000.0
2008-05-13 20:05:00,0.79535,0.7956,0.7953,0.7955,51300000.0
2008-05-13 20:10:00,0.7955,0.7958,0.7955,0.79555,34400000.0
2008-05-13 20:15:00,0.79555,0.7956,0.7951,0.79535,57000000.0
2008-05-13 20:20:00,0.7954,0.7956,0.7953,0.79545,27700000.0
2008-05-13 20:25:00,0.79545,0.7955,0.79505,0.79515,85600000.0
2008-05-13 20:30:00,0.79515,0.79525,0.79515,0.7952,13100000.0
2008-05-13 20:35:00,0.7952,0.7953,0.79505,0.7952,27100000.0
2008-05-13 20:40:00,0.79515,0.79525,0.79505,0.7952,11800000.0
2008-05-13 20:45:00,0.79525,0.79525,0.79475,0.79485,36800000.0
2008-05-13 20:50:00,0.79485,0.7953,0.79485,0.79525,30300000.0
2008-05-13 20:55:00,0.7952,0.79565,0.7952,0.7956,38700000.0
2008-05-13 21:00:00,0.7956,0.7956,0.795,0.7951,60000000.0
2008-05-13 21:05:00,0.7951,0.7952,0.7949,0.79505,28200000.0
2008-05-13 21:10:00,0.795,0.79525,0.79495,0.7952,18300000.0
2008-05-13 21:15:00,0.79525,0.79525,0.79495,0.79505,23200000.0
2008-05-13 21:20:00,0.79505,0.7952,0.795,0.79515,19200000.0
2008-05-13 21:25:00,0.7952,0.7952,0.79505,0.7951,12400000.0
2008-05-13 21:30:00,0.79505,0.79525,0.795,0.79515,10100000.0
2008-05-13 21:35:00,0.7951,0.7952,0.79487,0.79515,221200000.0
2008-05-13 21:40:00,0.79512,0.7952,0.79479,0.79515,1023200000.0
2008-05-13 21:45:00,0.7952,0.7952,0.795,0.7951,31200000.0
2008-05-13 21:50:00,0.7951,0.79565,0.7951,0.79555,58200000.0
2008-05-13 21:55:00,0.79555,0.7956,0.79531,0.7955,278700000.0
2008-05-13 22:00:00,0.79555,0.79555,0.7954,0.7955,25800000.0
2008-05-13 22:05:00,0.7955,0.7957,0.7954,0.79565,50600000.0
2008-05-13 22:10:00,0.79565,0.79565,0.7956,0.7956,20600000.0
2008-05-13 22:15:00,0.7956,0.7957,0.79555,0.79555,17800000.0
2008-05-13 22:20:00,0.7956,0.7958,0.7956,0.79575,15800000.0
2008-05-13 22:25:00,0.7958,0.7958,0.79575,0.7958,18000000.0
2008-05-13 22:30:00,0.7958,0.7959,0.7956,0.79565,26400000.0
2008-05-13 22:35:00,0.7956,0.7957,0.7955,0.79555,41900000.0
2008-05-13 22:40:00,0.79555,0.79555,0.79535,0.79545,32100000.0
2008-05-13 22:45:00,0.79545,0.79555,0.7952,0.7953,123100000.0
2008-05-13 22:50:00,0.7953,0.7954,0.7952,0.79535,21700000.0
2008-05-13 22:55:00,0.7953,0.7955,0.79525,0.79525,163600000.0
2008-05-13 23:00:00,0.79525,0.7953,0.79505,0.79525,735100000.0
2008-05-13 23:05:00,0.79525,0.79525,0.795,0.7952,1222799999.0
2008-05-13 23:10:00,0.7952,0.79525,0.79505,0.7951,694299994.0
2008-05-13 23:15:00,0.7951,0.7952,0.7944,0.7947,968599999.0
2008-05-13 23:20:00,0.7947,0.7949,0.7947,0.79475,434500000.0
2008-05-13 23:25:00,0.79475,0.79495,0.79468,0.7947,562400000.0
2008-05-13 23:30:00,0.79475,0.7948,0.7947,0.7948,192200000.0
2008-05-13 23:35:00,0.7948,0.795,0.79473,0.7948,894399989.0
2008-05-13 23:40:00,0.79485,0.79485,0.79475,0.79475,564200000.0
2008-05-13 23:45:00,0.7948,0.795,0.79475,0.795,209200000.0
2008-05-13 23:50:00,0.795,0.79507,0.79477,0.79495,1210800005.0
2008-05-13 23:55:00,0.795,0.795,0.7948,0.795,669399989.0
2008-05-14 00:00:00,0.79495,0.795,0.79476,0.79485,1057800000.0
2008-05-14 00:05:00,0.79485,0.7951,0.79485,0.79493,437399999.0
2008-05-14 00:10:00,0.795,0.795,0.79485,0.795,355800000.0
2008-05-14 00:15:00,0.795,0.7951,0.79488,0.79495,923200010.0
2008-05-14 00:20:00,0.795,0.79519,0.79487,0.79497,948200000.0
2008-05-14 00:25:00,0.79493,0.795,0.7946,0.795,1044000005.0
2008-05-14 00:30:00,0.79495,0.79495,0.7946,0.7948,352200000.0
2008-05-14 00:35:00,0.7948,0.7949,0.7946,0.7946,664900004.0
2008-05-14 00:40:00,0.7946,0.7948,0.7946,0.7948,654200000.0
2008-05-14 00:45:00,0.7948,0.7949,0.79474,0.7948,483499996.0
2008-05-14 00:50:00,0.7948,0.7948,0.7948,0.7948,671599994.0
2008-05-14 00:55:00,0.7948,0.795,0.7948,0.7948,677999992.0
2008-05-14 01:00:00,0.7948,0.7949,0.7945,0.7947,1571600001.0
2008-05-14 01:05:00,0.7947,0.7948,0.7946,0.7947,1008199996.0
2008-05-14 01:10:00,0.7947,0.7949,0.7947,0.7948,513599998.0
2008-05-14 01:15:00,0.7948,0.7949,0.7948,0.7948,49800000.0
2008-05-14 01:20:00,0.7948,0.7948,0.7946,0.7947,1477100004.0
2008-05-14 01:25:00,0.79467,0.7948,0.79454,0.7948,299100001.0
2008-05-14 01:30:00,0.7948,0.79493,0.7946,0.7947,1182099999.0
2008-05-14 01:35:00,0.7948,0.7952,0.7947,0.79515,1540399991.0
2008-05-14 01:40:00,0.7952,0.7957,0.7952,0.7954,1462199999.0
2008-05-14 01:45:00,0.7954,0.7957,0.7952,0.7957,1064699997.0
2008-05-14 01:50:00,0.7956,0.7956,0.7954,0.7955,1122700003.0
2008-05-14 01:55:00,0.7955,0.7955,0.7953,0.7953,279000000.0
2008-05-14 02:00:00,0.79525,0.7954,0.795,0.7954,2593400000.0
2008-05-14 02:05:00,0.7954,0.7955,0.795,0.79505,1696400006.0
2008-05-14 02:10:00,0.79505,0.7954,0.795,0.7953,1815800015.0
2008-05-14 02:15:00,0.7953,0.7955,0.7952,0.7952,2670299998.0
2008-05-14 02:20:00,0.7952,0.7952,0.7951,0.79515,322500000.0
2008-05-14 02:25:00,0.7952,0.7952,0.7949,0.795,605400002.0
2008-05-14 02:30:00,0.795,0.795,0.7948,0.7949,1717400003.0
2008-05-14 02:35:00,0.7949,0.7951,0.7948,0.7948,2675800005.0
2008-05-14 02:40:00,0.7948,0.7952,0.7948,0.7951,1629299994.0
2008-05-14 02:45:00,0.7951,0.7951,0.7948,0.7949,2471500003.0
2008-05-14 02:50:00,0.7949,0.795,0.7948,0.7949,2047100002.0
2008-05-14 02:55:00,0.7949,0.795,0.7948,0.7948,2018900038.0
2008-05-14 03:00:00,0.7948,0.795,0.7948,0.7949,1209400011.0
2008-05-14 03:05:00,0.7949,0.7951,0.7949,0.7949,1605400003.0
2008-05-14 03:10:00,0.7949,0.795,0.7946,0.79465,1367099999.0
2008-05-14 03:15:00,0.79465,0.7949,0.7946,0.7948,1376300011.0
2008-05-14 03:20:00,0.7948,0.7948,0.7944,0.7947,2260999995.0
2008-05-14 03:25:00,0.7947,0.7948,0.7946,0.7948,1636100013.0
2008-05-14 03:30:00,0.7948,0.7948,0.7943,0.7943,3813799991.0
2008-05-14 03:35:00,0.7943,0.7946,0.7943,0.79455,1814500002.0
2008-05-14 03:40:00,0.7945,0.7947,0.7943,0.7943,3263499997.0
2008-05-14 03:45:00,0.7943,0.7945,0.7943,0.7944,5722999993.0
2008-05-14 03:50:00,0.7944,0.7946,0.7944,0.7946,815899999.0
2008-05-14 03:55:00,0.7946,0.7948,0.7946,0.7947,932300003.0
2008-05-14 04:00:00,0.7947,0.7949,0.7946,0.7948,2038500022.0
2008-05-14 04:05:00,0.7948,0.795,0.79451,0.795,1584499996.0
2008-05-14 04:10:00,0.795,0.795,0.79485,0.7949,1116999999.0
2008-05-14 04:15:00,0.7949,0.795,0.7948,0.795,780900000.0
2008-05-14 04:20:00,0.795,0.795,0.7948,0.7948,738600000.0
2008-05-14 04:25:00,0.7948,0.795,0.7948,0.7948,734700000.0
2008-05-14 04:30:00,0.7948,0.7948,0.7946,0.7947,159799999.0
2008-05-14 04:35:00,0.7947,0.7948,0.7946,0.7946,355100001.0
2008-05-14 04:40:00,0.7946,0.7946,0.79445,0.79455,650499999.0
2008-05-14 04:45:00,0.79455,0.79475,0.79426,0.7947,415299995.0
2008-05-14 04:50:00,0.7947,0.7948,0.79455,0.7947,1383399992.0
2008-05-14 04:55:00,0.79465,0.7949,0.79454,0.7948,1338000012.0
2008-05-14 05:00:00,0.7949,0.795,0.7948,0.795,1229400010.0
2008-05-14 05:05:00,0.795,0.795,0.7947,0.7947,1392000000.0
2008-05-14 05:10:00,0.7947,0.7948,0.7946,0.7947,884799999.0
2008-05-14 05:15:00,0.7947,0.7949,0.7947,0.7949,954100012.0
2008-05-14 05:20:00,0.7949,0.795,0.7948,0.795,780000010.0
2008-05-14 05:25:00,0.795,0.795,0.7949,0.7949,429099999.0
2008-05-14 05:30:00,0.7949,0.7949,0.7948,0.7949,126300001.0
2008-05-14 05:35:00,0.7949,0.7949,0.7946,0.7947,330800002.0
2008-05-14 05:40:00,0.7945,0.7946,0.7943,0.7944,843599988.0
2008-05-14 05:45:00,0.7944,0.7946,0.7944,0.7946,436200003.0
2008-05-14 05:50:00,0.7946,0.7946,0.794,0.7942,1204599991.0
2008-05-14 05:55:00,0.7942,0.7944,0.7942,0.7943,583400003.0
2008-05-14 06:00:00,0.7943,0.7945,0.7943,0.7945,782600000.0
2008-05-14 06:05:00,0.7945,0.79455,0.79435,0.79455,278400002.0
2008-05-14 06:10:00,0.79455,0.7948,0.79448,0.7946,921499999.0
2008-05-14 06:15:00,0.7946,0.7946,0.7944,0.7945,515099999.0
2008-05-14 06:20:00,0.7945,0.7946,0.7944,0.7945,317499998.0
2008-05-14 06:25:00,0.7945,0.7946,0.7944,0.7946,723100000.0
2008-05-14 06:30:00,0.7946,0.7947,0.7945,0.7946,2326099999.0
2008-05-14 06:35:00,0.7947,0.7949,0.7946,0.7948,1332500009.0
2008-05-14 06:40:00,0.7947,0.7949,0.7945,0.7946,1617399999.0
2008-05-14 06:45:00,0.7946,0.7947,0.7945,0.7946,930000006.0
2008-05-14 06:50:00,0.7946,0.7947,0.7946,0.7946,554099998.0
2008-05-14 06:55:00,0.7946,0.7946,0.7941,0.7943,1436400001.0
2008-05-14 07:00:00,0.7943,0.7947,0.7943,0.7947,1758699996.0
2008-05-14 07:05:00,0.7947,0.7948,0.7946,0.7947,1185999994.0
2008-05-14 07:10:00,0.7948,0.7948,0.7946,0.7948,1793100004.0
2008-05-14 07:15:00,0.7947,0.7949,0.7946,0.7948,2672099999.0
2008-05-14 07:20:00,0.7948,0.7951,0.7948,0.795,820600004.0
2008-05-14 07:25:00,0.795,0.7951,0.7949,0.7949,385599999.0
2008-05-14 07:30:00,0.7949,0.79505,0.7949,0.7949,62800000.0
2008-05-14 07:35:00,0.79495,0.79505,0.7949,0.79505,36400000.0
2008-05-14 07:40:00,0.79505,0.79505,0.7949,0.795,15100000.0
2008-05-14 07:45:00,0.79505,0.7952,0.79495,0.7951,139199999.0
2008-05-14 07:50:00,0.7951,0.7952,0.7947,0.7947,1868899998.0
2008-05-14 07:55:00,0.7947,0.7949,0.7946,0.7948,1166700020.0
2008-05-14 08:00:00,0.7948,0.7951,0.79475,0.7948,843800000.0
2008-05-14 08:05:00,0.7948,0.79505,0.7948,0.79495,310099999.0
2008-05-14 08:10:00,0.79495,0.79525,0.7948,0.7949,496399999.0
2008-05-14 08:15:00,0.7949,0.79515,0.79485,0.7949,833700000.0
2008-05-14 08:20:00,0.7949,0.79505,0.7948,0.7948,1197300000.0
2008-05-14 08:25:00,0.7948,0.79515,0.7948,0.79505,2226400001.0
2008-05-14 08:30:00,0.79505,0.79525,0.7948,0.7951,2038300004.0
2008-05-14 08:35:00,0.7951,0.79575,0.79505,0.7957,508300000.0
2008-05-14 08:40:00,0.7957,0.7959,0.79565,0.7959,218500000.0
2008-05-14 08:45:00,0.7959,0.79595,0.79545,0.79565,445100000.0
2008-05-14 08:50:00,0.79565,0.7959,0.79565,0.79585,379100000.0
2008-05-14 08:55:00,0.7958,0.7962,0.79545,0.79615,236200000.0
2008-05-14 09:00:00,0.79615,0.79645,0.7954,0.79545,281300000.0
2008-05-14 09:05:00,0.7954,0.7959,0.79465,0.79475,323300000.0
2008-05-14 09:10:00,0.79475,0.79485,0.7944,0.7947,361100000.0
2008-05-14 09:15:00,0.79475,0.79475,0.79435,0.79465,219600000.0
2008-05-14 09:20:00,0.79465,0.79495,0.79455,0.79465,167800000.0
2008-05-14 09:25:00,0.7947,0.7947,0.79425,0.79435,142400000.0
2008-05-14 09:30:00,0.79435,0.7946,0.7942,0.79445,125300000.0
2008-05-14 09:35:00,0.79445,0.79465,0.7943,0.7946,82600000.0
2008-05-14 09:40:00,0.79465,0.7947,0.7941,0.79425,131300000.0
2008-05-14 09:45:00,0.79425,0.79445,0.79405,0.7942,98200000.0
2008-05-14 09:50:00,0.7942,0.79445,0.794,0.7944,145399999.0
2008-05-14 09:55:00,0.7944,0.7945,0.79395,0.794,103000000.0
2008-05-14 10:00:00,0.79395,0.79405,0.79385,0.79385,93200000.0
2008-05-14 10:05:00,0.79385,0.79385,0.79315,0.7933,134650000.0
2008-05-14 10:10:00,0.7933,0.79335,0.79305,0.79315,156100000.0
2008-05-14 10:15:00,0.79315,0.79315,0.79305,0.7931,48500000.0
2008-05-14 10:20:00,0.79305,0.7931,0.79255,0.793,389499998.0
2008-05-14 10:25:00,0.793,0.79305,0.7928,0.793,92300000.0
2008-05-14 10:30:00,0.79305,0.79415,0.7928,0.7934,314800001.0
2008-05-14 10:35:00,0.79335,0.7937,0.7928,0.7937,162600000.0
2008-05-14 10:40:00,0.79365,0.79375,0.79325,0.7936,173600000.0
2008-05-14 10:45:00,0.79365,0.79375,0.79285,0.7933,144300000.0
2008-05-14 10:50:00,0.7933,0.7939,0.7933,0.79355,108800000.0
2008-05-14 10:55:00,0.79355,0.79355,0.79325,0.7933,80700000.0
2008-05-14 11:00:00,0.79325,0.7938,0.79315,0.7937,137000000.0
2008-05-14 11:05:00,0.7937,0.7942,0.79345,0.79415,102700000.0
2008-05-14 11:10:00,0.7941,0.7944,0.7941,0.7944,98400000.0
2008-05-14 11:15:00,0.79435,0.7944,0.79405,0.79405,72000000.0
2008-05-14 11:20:00,0.79405,0.7943,0.7939,0.7943,46400000.0
2008-05-14 11:25:00,0.7943,0.79475,0.79425,0.7944,78400000.0
2008-05-14 11:30:00,0.7944,0.79615,0.7942,0.79595,302000000.0
2008-05-14 11:35:00,0.79595,0.7965,0.7959,0.7963,319500000.0
2008-05-14 11:40:00,0.79625,0.79645,0.7957,0.7957,149950000.0
2008-05-14 11:45:00,0.7957,0.79585,0.79545,0.7955,133700000.0
2008-05-14 11:50:00,0.7955,0.79565,0.7953,0.79545,140100000.0
2008-05-14 11:55:00,0.79545,0.7955,0.7949,0.79505,158100000.0
2008-05-14 12:00:00,0.795,0.7953,0.79475,0.79505,167450000.0
2008-05-14 12:05:00,0.79505,0.79545,0.7948,0.7954,123700000.0
2008-05-14 12:10:00,0.7954,0.7955,0.7952,0.7953,169400000.0
2008-05-14 12:15:00,0.7953,0.7957,0.79515,0.7955,105400000.0
2008-05-14 12:20:00,0.79555,0.79595,0.7954,0.79565,89800000.0
2008-05-14 12:25:00,0.79565,0.7957,0.79525,0.79555,94400000.0
2008-05-14 12:30:00,0.7955,0.7956,0.79515,0.79525,141800000.0
2008-05-14 12:35:00,0.79525,0.79555,0.79525,0.7955,83500000.0
2008-05-14 12:40:00,0.7955,0.7956,0.7953,0.7954,70600000.0
2008-05-14 12:45:00,0.79535,0.79555,0.7952,0.79545,111500000.0
2008-05-14 12:50:00,0.79545,0.7957,0.7954,0.7956,150300000.0
2008-05-14 12:55:00,0.7956,0.7957,0.7954,0.79555,99100000.0
2008-05-14 13:00:00,0.7955,0.79575,0.79545,0.79555,74200000.0
2008-05-14 13:05:00,0.79555,0.7956,0.79535,0.79535,123700000.0
2008-05-14 13:10:00,0.79535,0.79565,0.795,0.7956,84100000.0
2008-05-14 13:15:00,0.7956,0.7959,0.7956,0.79565,49200000.0
2008-05-14 13:20:00,0.7957,0.79605,0.79555,0.796,85900000.0
2008-05-14 13:25:00,0.79595,0.79605,0.79565,0.79575,83400000.0
2008-05-14 13:30:00,0.79575,0.79605,0.79575,0.79585,109100000.0
2008-05-14 13:35:00,0.79585,0.79585,0.7956,0.7957,78900000.0
2008-05-14 13:40:00,0.7957,0.79575,0.79515,0.79515,86100000.0
2008-05-14 13:45:00,0.79515,0.79515,0.7944,0.7946,165500000.0
2008-05-14 13:50:00,0.79465,0.79475,0.79435,0.7947,102600000.0
2008-05-14 13:55:00,0.79465,0.795,0.79465,0.795,76400000.0
2008-05-14 14:00:00,0.79495,0.79505,0.7947,0.79475,53300000.0
2008-05-14 14:05:00,0.79475,0.795,0.7947,0.79485,81200000.0
2008-05-14 14:10:00,0.79485,0.79515,0.7948,0.795,54600000.0
2008-05-14 14:15:00,0.79505,0.79515,0.7948,0.79495,66900000.0
2008-05-14 14:20:00,0.79495,0.7951,0.7948,0.79485,50900000.0
2008-05-14 14:25:00,0.79485,0.79495,0.7945,0.7945,95600000.0
2008-05-14 14:30:00,0.7945,0.79565,0.7945,0.79525,396999997.0
2008-05-14 14:35:00,0.79525,0.7957,0.79495,0.795,222300000.0
2008-05-14 14:40:00,0.79505,0.7953,0.79485,0.7949,158900000.0
2008-05-14 14:45:00,0.7949,0.79495,0.7944,0.79445,186700000.0
2008-05-14 14:50:00,0.7945,0.7952,0.79445,0.7948,148400000.0
2008-05-14 14:55:00,0.7948,0.79525,0.7947,0.79475,117200000.0
2008-05-14 15:00:00,0.7948,0.7955,0.79475,0.79525,141500000.0
2008-05-14 15:05:00,0.7952,0.79545,0.79515,0.7952,120400000.0
2008-05-14 15:10:00,0.79525,0.79555,0.79515,0.79525,117600000.0
2008-05-14 15:15:00,0.7952,0.7955,0.7952,0.79545,97400000.0
2008-05-14 15:20:00,0.7954,0.79565,0.7954,0.7956,138700000.0
2008-05-14 15:25:00,0.7956,0.7957,0.7952,0.79525,63700000.0
2008-05-14 15:30:00,0.7952,0.79525,0.795,0.795,82200000.0
2008-05-14 15:35:00,0.795,0.79525,0.79485,0.795,111600000.0
2008-05-14 15:40:00,0.795,0.79505,0.79435,0.79455,101000000.0
2008-05-14 15:45:00,0.7945,0.79485,0.79445,0.79465,92100000.0
2008-05-14 15:50:00,0.7946,0.79475,0.79425,0.79455,124600000.0
2008-05-14 15:55:00,0.79455,0.79515,0.79455,0.7951,136100000.0
2008-05-14 16:00:00,0.79515,0.79525,0.79505,0.79515,114600000.0
2008-05-14 16:05:00,0.7952,0.79535,0.7951,0.79525,80400000.0
2008-05-14 16:10:00,0.79525,0.79565,0.79525,0.79565,97700000.0
2008-05-14 16:15:00,0.79565,0.7957,0.7954,0.79555,79100000.0
2008-05-14 16:20:00,0.79555,0.7957,0.79555,0.79555,65800000.0
2008-05-14 16:25:00,0.7955,0.7955,0.79535,0.79545,74700000.0
2008-05-14 16:30:00,0.7955,0.79585,0.7951,0.7958,143500000.0
2008-05-14 16:35:00,0.79585,0.79625,0.79585,0.7961,108200000.0
2008-05-14 16:40:00,0.7961,0.79655,0.7959,0.79615,123200000.0
2008-05-14 16:45:00,0.7961,0.7966,0.7961,0.79655,119900000.0
2008-05-14 16:50:00,0.79655,0.79665,0.79605,0.79615,117600000.0
2008-05-14 16:55:00,0.79615,0.7964,0.7958,0.796,120700000.0
2008-05-14 17:00:00,0.796,0.7961,0.7957,0.7958,124500000.0
2008-05-14 17:05:00,0.79585,0.796,0.7958,0.79595,96900000.0
2008-05-14 17:10:00,0.7959,0.79595,0.7956,0.7958,109500000.0
2008-05-14 17:15:00,0.7958,0.7962,0.79535,0.79535,121200000.0
2008-05-14 17:20:00,0.79535,0.7957,0.7952,0.79535,118300000.0
2008-05-14 17:25:00,0.79535,0.79535,0.79485,0.7953,105700000.0
2008-05-14 17:30:00,0.7953,0.7953,0.7948,0.79485,78000000.0
2008-05-14 17:35:00,0.7949,0.7951,0.7947,0.79475,87900000.0
2008-05-14 17:40:00,0.79475,0.79495,0.7947,0.7949,57300000.0
2008-05-14 17:45:00,0.79495,0.79505,0.7949,0.795,56800000.0
2008-05-14 17:50:00,0.795,0.79535,0.7949,0.7953,77200000.0
2008-05-14 17:55:00,0.7953,0.79535,0.79505,0.7951,42400000.0
2008-05-14 18:00:00,0.7951,0.79545,0.7951,0.7953,83700000.0
2008-05-14 18:05:00,0.7953,0.79545,0.7951,0.7953,79300000.0
2008-05-14 18:10:00,0.7953,0.7956,0.7952,0.7955,74800000.0
2008-05-14 18:15:00,0.79555,0.79565,0.7954,0.79565,59400000.0
2008-05-14 18:20:00,0.79565,0.79565,0.7955,0.7955,45500000.0
2008-05-14 18:25:00,0.7955,0.79555,0.79535,0.79545,72700000.0
2008-05-14 18:30:00,0.79545,0.7956,0.79545,0.79545,55800000.0
2008-05-14 18:35:00,0.79545,0.7957,0.7954,0.79565,52900000.0
2008-05-14 18:40:00,0.7956,0.7959,0.79555,0.79575,65500000.0
2008-05-14 18:45:00,0.7957,0.79575,0.79555,0.79565,40800000.0
2008-05-14 18:50:00,0.79565,0.79565,0.79535,0.79535,28400000.0
2008-05-14 18:55:00,0.79535,0.79545,0.79515,0.79535,37200000.0
2008-05-14 19:00:00,0.79535,0.7954,0.79505,0.79525,62100000.0
2008-05-14 19:05:00,0.7952,0.7953,0.7951,0.7952,53600000.0
2008-05-14 19:10:00,0.7952,0.7952,0.7949,0.79495,17300000.0
2008-05-14 19:15:00,0.795,0.79525,0.7948,0.79525,41100000.0
2008-05-14 19:20:00,0.79525,0.7953,0.795,0.795,31100000.0
2008-05-14 19:25:00,0.79505,0.7951,0.795,0.7951,22200000.0
2008-05-14 19:30:00,0.79505,0.7951,0.795,0.795,9500000.0
2008-05-14 19:35:00,0.795,0.7951,0.79495,0.79505,26000000.0
2008-05-14 19:40:00,0.7951,0.7951,0.7949,0.79495,19400000.0
2008-05-14 19:45:00,0.79495,0.79505,0.7947,0.7949,36000000.0
2008-05-14 19:50:00,0.7949,0.795,0.7947,0.79475,31900000.0
2008-05-14 19:55:00,0.7947,0.7949,0.7947,0.7948,14400000.0
2008-05-14 20:00:00,0.7948,0.7949,0.79465,0.7947,28500000.0
2008-05-14 20:05:00,0.79465,0.7948,0.79465,0.79475,34100000.0
2008-05-14 20:10:00,0.79475,0.7948,0.79465,0.7948,35200000.0
2008-05-14 20:15:00,0.7948,0.79495,0.79475,0.79484,714600000.0
2008-05-14 20:20:00,0.79495,0.795,0.79475,0.7948,40800000.0
2008-05-14 20:25:00,0.79485,0.79485,0.7947,0.79475,33100000.0
2008-05-14 20:30:00,0.79475,0.7949,0.79448,0.79485,137600000.0
2008-05-14 20:35:00,0.79485,0.79515,0.79475,0.7951,30400000.0
2008-05-14 20:40:00,0.7951,0.79515,0.7949,0.79495,29500000.0
2008-05-14 20:45:00,0.795,0.79515,0.7949,0.79515,26100000.0
2008-05-14 20:50:00,0.79515,0.7952,0.79475,0.795,293500003.0
2008-05-14 20:55:00,0.79505,0.79515,0.795,0.7951,45900000.0
2008-05-14 21:00:00,0.79515,0.7953,0.79492,0.7952,611000000.0
2008-05-14 21:05:00,0.79525,0.7953,0.7951,0.7951,28600000.0
2008-05-14 21:10:00,0.7951,0.7951,0.7948,0.795,1086900006.0
2008-05-14 21:15:00,0.79505,0.79505,0.79485,0.79485,9300000.0
2008-05-14 21:20:00,0.7949,0.79515,0.79466,0.7951,337200001.0
2008-05-14 21:25:00,0.79515,0.79515,0.795,0.795,10400000.0
2008-05-14 21:30:00,0.79495,0.795,0.79485,0.7949,9800000.0
2008-05-14 21:35:00,0.79474,0.7951,0.79467,0.795,59100000.0
2008-05-14 21:40:00,0.79495,0.7951,0.79495,0.795,11600000.0
2008-05-14 21:45:00,0.79495,0.795,0.79485,0.7949,16900000.0
2008-05-14 21:50:00,0.79485,0.79485,0.7947,0.7948,11600000.0
2008-05-14 21:55:00,0.79475,0.795,0.79475,0.7949,18300000.0
2008-05-14 22:00:00,0.79485,0.79505,0.7948,0.79505,13600000.0
2008-05-14 22:05:00,0.79505,0.79505,0.7949,0.79505,26100000.0
2008-05-14 22:10:00,0.795,0.79515,0.79495,0.7951,20700000.0
2008-05-14 22:15:00,0.7951,0.7951,0.79471,0.79487,1311199990.0
2008-05-14 22:20:00,0.79485,0.79515,0.79476,0.79515,2289999994.0
2008-05-14 22:25:00,0.7951,0.79525,0.7951,0.7952,125800000.0
2008-05-14 22:30:00,0.79515,0.79525,0.7951,0.7952,8500000.0
2008-05-14 22:35:00,0.79515,0.79515,0.7947,0.7948,49000000.0
2008-05-14 22:40:00,0.79485,0.79485,0.79475,0.79475,9300000.0
2008-05-14 22:45:00,0.79475,0.7952,0.79454,0.7952,233999996.0
2008-05-14 22:50:00,0.7951,0.79525,0.795,0.7952,7000000.0
2008-05-14 22:55:00,0.79515,0.7952,0.7951,0.7952,25900000.0
2008-05-14 23:00:00,0.7952,0.7952,0.7947,0.795,799299996.0
2008-05-14 23:05:00,0.795,0.79505,0.7947,0.7949,611700001.0
2008-05-14 23:10:00,0.7949,0.79525,0.7947,0.7951,384399999.0
2008-05-14 23:15:00,0.7951,0.79515,0.7947,0.79475,279200000.0
2008-05-14 23:20:00,0.7947,0.7947,0.7946,0.7947,407700000.0
2008-05-14 23:25:00,0.7947,0.79485,0.7946,0.7946,119000000.0
2008-05-14 23:30:00,0.79481,0.79495,0.79464,0.7949,971900002.0
2008-05-14 23:35:00,0.7949,0.7949,0.79475,0.79485,127600001.0
2008-05-14 23:40:00,0.7949,0.795,0.7949,0.795,149100000.0
2008-05-14 23:45:00,0.795,0.79525,0.795,0.79515,1817400000.0
2008-05-14 23:50:00,0.79515,0.7952,0.7946,0.79485,1481800000.0
2008-05-14 23:55:00,0.79485,0.7951,0.7947,0.79485,2494200004.0
2008-05-15 00:00:00,0.7949,0.795,0.7947,0.79475,1106300005.0
2008-05-15 00:05:00,0.79475,0.7949,0.7947,0.7947,991100004.0
2008-05-15 00:10:00,0.7947,0.7949,0.7946,0.7946,1388700001.0
2008-05-15 00:15:00,0.79465,0.79485,0.79465,0.79475,384799999.0
2008-05-15 00:20:00,0.79485,0.7949,0.79475,0.79475,677600001.0
2008-05-15 00:25:00,0.79475,0.7948,0.7947,0.7947,506100000.0
2008-05-15 00:30:00,0.7947,0.795,0.79465,0.7948,1618700006.0
2008-05-15 00:35:00,0.7948,0.795,0.7947,0.7949,922300008.0
2008-05-15 00:40:00,0.7949,0.79492,0.79469,0.7948,1057999999.0
2008-05-15 00:45:00,0.7948,0.7949,0.79455,0.79455,2139600001.0
2008-05-15 00:50:00,0.79455,0.7947,0.7945,0.79455,1111799989.0
2008-05-15 00:55:00,0.79455,0.79455,0.7945,0.79455,25400000.0
2008-05-15 01:00:00,0.79455,0.7946,0.7945,0.7945,351600004.0
2008-05-15 01:05:00,0.7945,0.7945,0.79435,0.7944,874900002.0
2008-05-15 01:10:00,0.7944,0.79455,0.79435,0.7945,1132400012.0
2008-05-15 01:15:00,0.7945,0.7945,0.7944,0.79445,590799994.0
2008-05-15 01:20:00,0.79445,0.7945,0.7944,0.7944,542400000.0
2008-05-15 01:25:00,0.7944,0.79445,0.7944,0.7944,530000000.0
2008-05-15 01:30:00,0.7944,0.79465,0.7943,0.7943,2944999995.0
2008-05-15 01:35:00,0.7943,0.7945,0.7942,0.7944,2046800001.0
2008-05-15 01:40:00,0.7946,0.7946,0.79434,0.7945,1040399991.0
2008-05-15 01:45:00,0.7945,0.7947,0.79445,0.7945,1233699997.0
2008-05-15 01:50:00,0.7945,0.7947,0.7944,0.7946,1431199995.0
2008-05-15 01:55:00,0.7946,0.79475,0.79432,0.7945,1718700000.0
2008-05-15 02:00:00,0.7945,0.79455,0.7943,0.7945,2508900004.0
2008-05-15 02:05:00,0.7945,0.7948,0.79445,0.7948,4584399996.0
2008-05-15 02:10:00,0.7948,0.7951,0.79475,0.7949,2958900006.0
2008-05-15 02:15:00,0.7949,0.7951,0.7948,0.7948,6216299981.0
2008-05-15 02:20:00,0.7948,0.79495,0.79465,0.79475,3642599980.0
2008-05-15 02:25:00,0.79475,0.795,0.79465,0.79495,2267600017.0
2008-05-15 02:30:00,0.79495,0.7952,0.79495,0.795,2546399999.0
2008-05-15 02:35:00,0.795,0.795,0.7947,0.7948,1399199993.0
2008-05-15 02:40:00,0.7948,0.7949,0.7946,0.7948,1621600011.0
2008-05-15 02:45:00,0.7948,0.7948,0.79465,0.7947,1615900011.0
2008-05-15 02:50:00,0.7947,0.7948,0.7947,0.7947,2376200006.0
2008-05-15 02:55:00,0.7947,0.7948,0.7947,0.7947,4248999976.0
2008-05-15 03:00:00,0.7947,0.7948,0.7945,0.7946,2163299997.0
2008-05-15 03:05:00,0.7946,0.7948,0.7946,0.7947,2421400007.0
2008-05-15 03:10:00,0.7947,0.7947,0.79455,0.79455,459299998.0
2008-05-15 03:15:00,0.7946,0.79475,0.7946,0.79465,2941400000.0
2008-05-15 03:20:00,0.79465,0.7947,0.7945,0.7946,2166399990.0
2008-05-15 03:25:00,0.7946,0.79485,0.7946,0.7947,1422900000.0
2008-05-15 03:30:00,0.7947,0.7948,0.7946,0.79465,2314300006.0
2008-05-15 03:35:00,0.79465,0.7947,0.7944,0.7945,2094099973.0
2008-05-15 03:40:00,0.7945,0.7948,0.7945,0.7947,2500500002.0
2008-05-15 03:45:00,0.7947,0.7948,0.7946,0.79465,2555599998.0
2008-05-15 03:50:00,0.79465,0.7948,0.79409,0.79429,1702299989.0
2008-05-15 03:55:00,0.7946,0.7948,0.7946,0.7947,1772100001.0
2008-05-15 04:00:00,0.7947,0.7948,0.79444,0.79449,1533799989.0
2008-05-15 04:05:00,0.7948,0.7948,0.7946,0.7948,1787599983.0
2008-05-15 04:10:00,0.7947,0.7948,0.7947,0.7948,1622999997.0
2008-05-15 04:15:00,0.7948,0.7948,0.79453,0.7948,601599998.0
2008-05-15 04:20:00,0.7948,0.7951,0.7947,0.79495,1536000001.0
2008-05-15 04:25:00,0.79495,0.7955,0.79495,0.79525,3415400002.0
2008-05-15 04:30:00,0.79525,0.7953,0.79485,0.79495,4054599994.0
2008-05-15 04:35:00,0.7949,0.79503,0.79487,0.7949,2614999988.0
2008-05-15 04:40:00,0.7949,0.7949,0.79475,0.79475,2149200000.0
2008-05-15 04:45:00,0.79475,0.7948,0.7947,0.79475,1116000000.0
2008-05-15 04:50:00,0.79475,0.7948,0.79475,0.7948,514900000.0
2008-05-15 04:55:00,0.7948,0.7948,0.79475,0.79475,1294600000.0
2008-05-15 05:00:00,0.79475,0.7948,0.79475,0.79475,1034800006.0
2008-05-15 05:05:00,0.79475,0.795,0.79475,0.79475,1038000002.0
2008-05-15 05:10:00,0.79475,0.79495,0.79475,0.7948,2548100009.0
2008-05-15 05:15:00,0.7948,0.79495,0.79475,0.79475,2593499999.0
2008-05-15 05:20:00,0.79475,0.79475,0.7947,0.7947,1098500000.0
2008-05-15 05:25:00,0.7947,0.7947,0.7945,0.79465,792199997.0
2008-05-15 05:30:00,0.79465,0.79465,0.7945,0.7945,754099995.0
2008-05-15 05:35:00,0.79455,0.7947,0.79442,0.79448,693200003.0
2008-05-15 05:40:00,0.7946,0.7947,0.79444,0.7946,213100000.0
2008-05-15 05:45:00,0.79451,0.7948,0.79446,0.79465,1133400000.0
2008-05-15 05:50:00,0.79465,0.7948,0.79445,0.7945,2349199989.0
2008-05-15 05:55:00,0.7945,0.79485,0.7945,0.7946,2284999977.0
2008-05-15 06:00:00,0.7946,0.7949,0.7946,0.79475,3038399985.0
2008-05-15 06:05:00,0.79475,0.79515,0.79475,0.795,1315900002.0
2008-05-15 06:10:00,0.795,0.7952,0.7948,0.79505,2281599995.0
2008-05-15 06:15:00,0.79505,0.7952,0.795,0.7951,2257600001.0
2008-05-15 06:20:00,0.7951,0.7952,0.79491,0.7952,617399998.0
2008-05-15 06:25:00,0.7953,0.79535,0.79515,0.79515,1772900001.0
2008-05-15 06:30:00,0.79515,0.79515,0.79485,0.7949,3443800017.0
2008-05-15 06:35:00,0.79485,0.7952,0.79475,0.7952,2845700000.0
2008-05-15 06:40:00,0.7953,0.7956,0.7952,0.7955,6907900000.0
2008-05-15 06:45:00,0.7955,0.7959,0.7954,0.7957,4639199999.0
2008-05-15 06:50:00,0.7958,0.7961,0.7957,0.7957,4141099992.0
2008-05-15 06:55:00,0.7957,0.79605,0.7957,0.7959,2982099989.0
2008-05-15 07:00:00,0.7959,0.7959,0.79565,0.79585,3665599980.0
2008-05-15 07:05:00,0.79585,0.7959,0.7957,0.7957,2022399999.0
2008-05-15 07:10:00,0.7957,0.7959,0.7953,0.7955,4281000003.0
2008-05-15 07:15:00,0.79545,0.7956,0.7953,0.7953,2939899969.0
2008-05-15 07:20:00,0.7953,0.7954,0.7952,0.7954,1339499998.0
2008-05-15 07:25:00,0.7954,0.7956,0.7953,0.7956,1402100007.0
2008-05-15 07:30:00,0.7956,0.7957,0.7955,0.7956,456000009.0
2008-05-15 07:35:00,0.7956,0.7958,0.7955,0.7956,1052000007.0
2008-05-15 07:40:00,0.79555,0.79555,0.7949,0.7949,1013300006.0
2008-05-15 07:45:00,0.79485,0.7952,0.79485,0.7952,726499994.0
2008-05-15 07:50:00,0.7952,0.7956,0.7949,0.7955,962100011.0
2008-05-15 07:55:00,0.7955,0.7957,0.79545,0.7956,1211000002.0
2008-05-15 08:00:00,0.7956,0.7968,0.7956,0.79625,4225700013.0
2008-05-15 08:05:00,0.7963,0.7968,0.79625,0.7966,1076900000.0
2008-05-15 08:10:00,0.7966,0.79725,0.7966,0.7967,1811900000.0
2008-05-15 08:15:00,0.7967,0.797,0.79655,0.7967,1868199999.0
2008-05-15 08:20:00,0.79675,0.7974,0.79675,0.797,1677100003.0
2008-05-15 08:25:00,0.797,0.79765,0.7969,0.7976,1601500006.0
2008-05-15 08:30:00,0.7976,0.7983,0.79745,0.7975,3418599997.0
2008-05-15 08:35:00,0.7975,0.7977,0.7972,0.79745,3946399988.0
2008-05-15 08:40:00,0.79745,0.7977,0.7974,0.7975,2597599990.0
2008-05-15 08:45:00,0.79745,0.7977,0.797,0.7972,3287700026.0
2008-05-15 08:50:00,0.7972,0.7981,0.7971,0.79805,2803300003.0
2008-05-15 08:55:00,0.79805,0.7987,0.798,0.79855,3185899995.0
2008-05-15 09:00:00,0.7986,0.79865,0.79835,0.7984,2267000002.0
2008-05-15 09:05:00,0.7984,0.7985,0.79825,0.7984,1955899996.0
2008-05-15 09:10:00,0.79835,0.7984,0.79825,0.7984,1196699997.0
2008-05-15 09:15:00,0.7984,0.7985,0.79815,0.79825,2154100000.0
2008-05-15 09:20:00,0.79825,0.7984,0.79785,0.79785,1216700001.0
2008-05-15 09:25:00,0.79785,0.79785,0.7973,0.7975,3262300000.0
2008-05-15 09:30:00,0.7975,0.79785,0.79745,0.7975,1136400001.0
2008-05-15 09:35:00,0.7975,0.7975,0.797,0.79725,1464700000.0
2008-05-15 09:40:00,0.7972,0.79745,0.79675,0.7974,1045800002.0
2008-05-15 09:45:00,0.79745,0.7976,0.79745,0.7975,70500000.0
2008-05-15 09:50:00,0.79755,0.7976,0.79725,0.79725,37200000.0
2008-05-15 09:55:00,0.7973,0.7973,0.79695,0.797,65700000.0
2008-05-15 10:00:00,0.797,0.79745,0.79695,0.79735,49300000.0
2008-05-15 10:05:00,0.79735,0.798,0.7972,0.79765,170500001.0
2008-05-15 10:10:00,0.79765,0.79775,0.7974,0.7975,68500000.0
2008-05-15 10:15:00,0.79745,0.79785,0.7972,0.7976,86000000.0
2008-05-15 10:20:00,0.7976,0.79785,0.7975,0.7978,62300000.0
2008-05-15 10:25:00,0.79785,0.798,0.7977,0.7978,34500000.0
2008-05-15 10:30:00,0.79775,0.79785,0.79755,0.79755,45200000.0
2008-05-15 10:35:00,0.7975,0.7975,0.7971,0.79725,77600000.0
2008-05-15 10:40:00,0.7973,0.79745,0.79705,0.79715,73000000.0
2008-05-15 10:45:00,0.7972,0.79725,0.7971,0.7972,71300000.0
2008-05-15 10:50:00,0.7972,0.7972,0.79695,0.79715,60800000.0
2008-05-15 10:55:00,0.7972,0.7972,0.79675,0.79685,118100000.0
2008-05-15 11:00:00,0.79685,0.79705,0.79605,0.79655,229700000.0
2008-05-15 11:05:00,0.7966,0.79675,0.7964,0.7966,238100000.0
2008-05-15 11:10:00,0.7966,0.7967,0.79615,0.7962,218700000.0
2008-05-15 11:15:00,0.7962,0.7963,0.79595,0.79625,70400000.0
2008-05-15 11:20:00,0.7962,0.7964,0.79615,0.79635,100600000.0
2008-05-15 11:25:00,0.7963,0.7963,0.79615,0.7962,67000000.0
2008-05-15 11:30:00,0.7962,0.7964,0.7962,0.7964,316900000.0
2008-05-15 11:35:00,0.7964,0.7964,0.79585,0.79605,109100000.0
2008-05-15 11:40:00,0.796,0.7961,0.7959,0.796,40800000.0
2008-05-15 11:45:00,0.79605,0.79635,0.79595,0.7961,139900000.0
2008-05-15 11:50:00,0.7961,0.79635,0.796,0.79605,49600000.0
2008-05-15 11:55:00,0.7961,0.79625,0.79605,0.7961,48600000.0
2008-05-15 12:00:00,0.79605,0.79645,0.796,0.79605,55800000.0
2008-05-15 12:05:00,0.79605,0.79635,0.796,0.7962,83800000.0
2008-05-15 12:10:00,0.7962,0.79675,0.7962,0.7966,87900000.0
2008-05-15 12:15:00,0.7966,0.7967,0.7964,0.7966,57300000.0
2008-05-15 12:20:00,0.7966,0.79685,0.7966,0.79675,99500000.0
2008-05-15 12:25:00,0.79675,0.7968,0.7966,0.7968,107400000.0
2008-05-15 12:30:00,0.7968,0.7971,0.7968,0.79705,133100000.0
2008-05-15 12:35:00,0.797,0.79715,0.79695,0.79705,76200000.0
2008-05-15 12:40:00,0.79705,0.79705,0.7969,0.797,68200000.0
2008-05-15 12:45:00,0.79695,0.79705,0.79685,0.7969,115100000.0
2008-05-15 12:50:00,0.7969,0.79725,0.79685,0.79695,129000000.0
2008-05-15 12:55:00,0.7969,0.79705,0.79675,0.797,126700000.0
2008-05-15 13:00:00,0.797,0.7974,0.797,0.7973,101200000.0
2008-05-15 13:05:00,0.79725,0.7973,0.79675,0.797,63400000.0
2008-05-15 13:10:00,0.79695,0.79735,0.7969,0.7973,64600000.0
2008-05-15 13:15:00,0.79725,0.79725,0.7971,0.7972,37200000.0
2008-05-15 13:20:00,0.7972,0.79745,0.79715,0.7974,55400000.0
2008-05-15 13:25:00,0.7974,0.79785,0.7973,0.79775,87600000.0
2008-05-15 13:30:00,0.7977,0.79775,0.79675,0.79685,182300000.0
2008-05-15 13:35:00,0.79685,0.79715,0.79655,0.7971,177400000.0
2008-05-15 13:40:00,0.79715,0.79715,0.7969,0.79695,112200000.0
2008-05-15 13:45:00,0.797,0.797,0.7965,0.79655,105500000.0
2008-05-15 13:50:00,0.79655,0.79685,0.79655,0.79685,94800000.0
2008-05-15 13:55:00,0.79685,0.7971,0.7968,0.797,69000000.0
2008-05-15 14:00:00,0.79705,0.7974,0.797,0.7973,81200000.0
2008-05-15 14:05:00,0.7973,0.7974,0.79715,0.7972,95400000.0
2008-05-15 14:10:00,0.79715,0.79715,0.79665,0.7971,135400000.0
2008-05-15 14:15:00,0.797,0.7972,0.79655,0.79665,105900000.0
2008-05-15 14:20:00,0.79665,0.79695,0.79665,0.7969,75400000.0
2008-05-15 14:25:00,0.7969,0.79705,0.7967,0.7967,216300002.0
2008-05-15 14:30:00,0.7967,0.79735,0.7967,0.79675,580699995.0
2008-05-15 14:35:00,0.79675,0.797,0.7967,0.7969,134362732.0
2008-05-15 14:40:00,0.7969,0.7973,0.79685,0.79725,158100000.0
2008-05-15 14:45:00,0.79725,0.79755,0.7971,0.7971,150200000.0
2008-05-15 14:50:00,0.79715,0.7972,0.79705,0.79715,125200000.0
2008-05-15 14:55:00,0.79715,0.7972,0.79665,0.79665,133300000.0
2008-05-15 15:00:00,0.79655,0.79765,0.7964,0.7976,173700000.0
2008-05-15 15:05:00,0.7976,0.79765,0.7973,0.79735,151800000.0
2008-05-15 15:10:00,0.79735,0.7975,0.7971,0.7971,118800000.0
2008-05-15 15:15:00,0.7971,0.79795,0.7971,0.7978,370299996.0
2008-05-15 15:20:00,0.7978,0.7978,0.79725,0.79735,179900000.0
2008-05-15 15:25:00,0.79735,0.79775,0.7972,0.7977,96000000.0
2008-05-15 15:30:00,0.7977,0.79785,0.79745,0.7977,116000000.0
2008-05-15 15:35:00,0.7977,0.79785,0.79735,0.79735,135900000.0
2008-05-15 15:40:00,0.79735,0.7975,0.79675,0.7968,130300000.0
2008-05-15 15:45:00,0.79675,0.797,0.7967,0.79675,109600000.0
2008-05-15 15:50:00,0.79675,0.7968,0.79655,0.79665,104100000.0
2008-05-15 15:55:00,0.79665,0.79675,0.79655,0.7966,95400000.0
2008-05-15 16:00:00,0.7966,0.7966,0.7961,0.7962,202800000.0
2008-05-15 16:05:00,0.7962,0.7964,0.7961,0.7961,128400000.0
2008-05-15 16:10:00,0.7961,0.7963,0.79605,0.7961,106700000.0
2008-05-15 16:15:00,0.7961,0.79615,0.7956,0.79575,107200000.0
2008-05-15 16:20:00,0.79575,0.79575,0.7951,0.7952,124300000.0
2008-05-15 16:25:00,0.7952,0.79545,0.79495,0.7954,132000000.0
2008-05-15 16:30:00,0.79535,0.7957,0.7952,0.7956,113600000.0
2008-05-15 16:35:00,0.7956,0.7958,0.7956,0.79565,76400000.0
2008-05-15 16:40:00,0.79565,0.7958,0.7951,0.79515,125100000.0
2008-05-15 16:45:00,0.79515,0.79545,0.7951,0.79535,127200000.0
2008-05-15 16:50:00,0.79535,0.7956,0.79525,0.79535,109200000.0
2008-05-15 16:55:00,0.7953,0.7953,0.7949,0.79515,84100000.0
2008-05-15 17:00:00,0.79515,0.79535,0.79505,0.7952,111600000.0
2008-05-15 17:05:00,0.7952,0.7958,0.79515,0.7957,107100000.0
2008-05-15 17:10:00,0.79575,0.7958,0.7956,0.79565,67000000.0
2008-05-15 17:15:00,0.79565,0.79565,0.79495,0.7951,125000000.0
2008-05-15 17:20:00,0.7951,0.79525,0.7943,0.7948,122400000.0
2008-05-15 17:25:00,0.79475,0.7948,0.7946,0.7948,80300000.0
2008-05-15 17:30:00,0.79485,0.79525,0.7948,0.79505,99000000.0
2008-05-15 17:35:00,0.795,0.7954,0.795,0.7954,77400000.0
2008-05-15 17:40:00,0.7954,0.7956,0.79505,0.7951,101000000.0
2008-05-15 17:45:00,0.7951,0.79545,0.7949,0.79495,109000000.0
2008-05-15 17:50:00,0.795,0.79525,0.7946,0.79475,116900000.0
2008-05-15 17:55:00,0.79475,0.79505,0.79455,0.79495,78600000.0
2008-05-15 18:00:00,0.79495,0.79515,0.7947,0.7949,58200000.0
2008-05-15 18:05:00,0.7949,0.7953,0.7949,0.7953,46300000.0
2008-05-15 18:10:00,0.7953,0.7955,0.79485,0.79485,64700000.0
2008-05-15 18:15:00,0.7948,0.795,0.79475,0.79495,43100000.0
2008-05-15 18:20:00,0.795,0.79525,0.79475,0.79515,57200000.0
2008-05-15 18:25:00,0.7951,0.79515,0.7946,0.79465,65100000.0
2008-05-15 18:30:00,0.79465,0.79465,0.7944,0.79445,79400000.0
2008-05-15 18:35:00,0.7945,0.79455,0.7933,0.7936,391100003.0
2008-05-15 18:40:00,0.7936,0.79405,0.79355,0.79405,112600000.0
2008-05-15 18:45:00,0.794,0.79405,0.7936,0.7936,105000000.0
2008-05-15 18:50:00,0.7936,0.79375,0.7934,0.7935,244900001.0
2008-05-15 18:55:00,0.7935,0.7937,0.7934,0.7937,174300000.0
2008-05-15 19:00:00,0.79375,0.7939,0.7935,0.7935,155000001.0
2008-05-15 19:05:00,0.79355,0.79365,0.79335,0.7935,197100000.0
2008-05-15 19:10:00,0.7935,0.7936,0.7932,0.7932,160500000.0
2008-05-15 19:15:00,0.79325,0.7936,0.7931,0.7931,127300000.0
2008-05-15 19:20:00,0.7931,0.79345,0.7931,0.7933,72600000.0
2008-05-15 19:25:00,0.79335,0.7936,0.7933,0.7936,73600000.0
2008-05-15 19:30:00,0.79365,0.79365,0.79345,0.7935,44300000.0
2008-05-15 19:35:00,0.7935,0.7939,0.7935,0.79385,93600000.0
2008-05-15 19:40:00,0.79385,0.7939,0.7936,0.79365,37700000.0
2008-05-15 19:45:00,0.7937,0.7937,0.79335,0.79345,36700000.0
2008-05-15 19:50:00,0.79345,0.79405,0.79345,0.79405,87700000.0
2008-05-15 19:55:00,0.79405,0.7942,0.79375,0.79385,45400000.0
2008-05-15 20:00:00,0.79385,0.79405,0.7938,0.794,31300000.0
2008-05-15 20:05:00,0.794,0.794,0.79375,0.7939,19100000.0
2008-05-15 20:10:00,0.7939,0.7941,0.7939,0.79405,26500000.0
2008-05-15 20:15:00,0.79405,0.7941,0.7937,0.79395,58400000.0
2008-05-15 20:20:00,0.79395,0.794,0.7938,0.79385,54500000.0
2008-05-15 20:25:00,0.7938,0.7941,0.7937,0.7939,159800000.0
2008-05-15 20:30:00,0.7939,0.7942,0.79385,0.794,80700000.0
2008-05-15 20:35:00,0.794,0.79475,0.794,0.7945,154500000.0
2008-05-15 20:40:00,0.7945,0.7946,0.79425,0.79435,297900000.0
2008-05-15 20:45:00,0.79435,0.79465,0.7943,0.79435,476000000.0
2008-05-15 20:50:00,0.79435,0.7944,0.79425,0.7943,138300000.0
2008-05-15 20:55:00,0.7943,0.7944,0.79425,0.7944,107550000.0
2008-05-15 21:00:00,0.7944,0.7944,0.7941,0.79415,84500000.0
2008-05-15 21:05:00,0.7942,0.7942,0.7939,0.794,33900000.0
2008-05-15 21:10:00,0.79405,0.7941,0.79375,0.79385,74700000.0
2008-05-15 21:15:00,0.79385,0.7939,0.7937,0.7937,38700000.0
2008-05-15 21:20:00,0.7937,0.79385,0.79365,0.7937,57300000.0
2008-05-15 21:25:00,0.7937,0.794,0.7936,0.79395,40400000.0
2008-05-15 21:30:00,0.79395,0.79405,0.79385,0.7939,19000000.0
2008-05-15 21:35:00,0.79385,0.79385,0.79375,0.7938,5600000.0
2008-05-15 21:40:00,0.79385,0.7939,0.7938,0.7939,3900000.0
2008-05-15 21:45:00,0.79385,0.7939,0.79375,0.7939,13100000.0
2008-05-15 21:50:00,0.79385,0.79385,0.79347,0.79385,725800005.0
2008-05-15 21:55:00,0.7938,0.79395,0.7938,0.79395,31300000.0
2008-05-15 22:00:00,0.794,0.79405,0.7937,0.7938,37200000.0
2008-05-15 22:05:00,0.79385,0.7939,0.7937,0.7938,46000000.0
2008-05-15 22:10:00,0.79385,0.79385,0.7937,0.7937,19500000.0
2008-05-15 22:15:00,0.7937,0.7938,0.7937,0.7938,17100000.0
2008-05-15 22:20:00,0.7938,0.7938,0.7937,0.7938,95800000.0
2008-05-15 22:25:00,0.7938,0.7938,0.79365,0.7937,417599998.0
2008-05-15 22:30:00,0.7937,0.7937,0.7935,0.7935,370100000.0
2008-05-15 22:35:00,0.7935,0.7935,0.7933,0.79335,322899999.0
2008-05-15 22:40:00,0.7934,0.7935,0.7933,0.79335,513700000.0
2008-05-15 22:45:00,0.79345,0.79345,0.7933,0.7934,56700000.0
2008-05-15 22:50:00,0.79335,0.7935,0.79335,0.7934,190200000.0
2008-05-15 22:55:00,0.7934,0.79345,0.79305,0.79315,313400000.0
2008-05-15 23:00:00,0.79315,0.7932,0.793,0.7931,189900000.0
2008-05-15 23:05:00,0.79315,0.7932,0.7931,0.7932,186300000.0
2008-05-15 23:10:00,0.7932,0.7932,0.7926,0.79265,579000000.0
2008-05-15 23:15:00,0.7927,0.7928,0.7926,0.7927,727100000.0
2008-05-15 23:20:00,0.7927,0.7927,0.7926,0.7926,306650000.0
2008-05-15 23:25:00,0.79235,0.7926,0.79225,0.7925,892549990.0
2008-05-15 23:30:00,0.7925,0.79259,0.79233,0.79233,1653499987.0
2008-05-15 23:35:00,0.7925,0.79255,0.7925,0.7925,51500000.0
2008-05-15 23:40:00,0.79245,0.79265,0.79245,0.79265,131300000.0
2008-05-15 23:45:00,0.79265,0.7927,0.79242,0.7925,512799998.0
2008-05-15 23:50:00,0.79255,0.7926,0.79242,0.79255,2241300046.0
2008-05-15 23:55:00,0.7926,0.79275,0.79255,0.7926,128700000.0
2008-05-16 00:00:00,0.7926,0.7929,0.7926,0.7928,1268000000.0
2008-05-16 00:05:00,0.7928,0.79283,0.79265,0.7928,1065599998.0
2008-05-16 00:10:00,0.7928,0.79295,0.7928,0.79295,318599999.0
2008-05-16 00:15:00,0.79295,0.7932,0.79285,0.7932,94500000.0
2008-05-16 00:20:00,0.7932,0.79325,0.7931,0.7931,26900000.0
2008-05-16 00:25:00,0.7931,0.7933,0.7931,0.7933,52400000.0
2008-05-16 00:30:00,0.7933,0.79345,0.7933,0.79335,18700000.0
2008-05-16 00:35:00,0.79335,0.7934,0.7931,0.7934,49900000.0
2008-05-16 00:40:00,0.7934,0.7935,0.79335,0.79345,26000000.0
2008-05-16 00:45:00,0.79345,0.79375,0.79345,0.79365,276700000.0
2008-05-16 00:50:00,0.79365,0.79365,0.7935,0.7935,9600000.0
2008-05-16 00:55:00,0.7935,0.7935,0.7932,0.7933,519200002.0
2008-05-16 01:00:00,0.7933,0.79345,0.7933,0.79335,11900000.0
2008-05-16 01:05:00,0.7933,0.79335,0.79305,0.7931,1091599999.0
2008-05-16 01:10:00,0.7931,0.7932,0.7929,0.7929,111800000.0
2008-05-16 01:15:00,0.7929,0.7932,0.7929,0.79305,1399699993.0
2008-05-16 01:20:00,0.79305,0.7934,0.793,0.7934,738600000.0
2008-05-16 01:25:00,0.7934,0.79355,0.79325,0.79355,188099999.0
2008-05-16 01:30:00,0.79355,0.79355,0.79315,0.7935,1335700006.0
2008-05-16 01:35:00,0.7935,0.7935,0.7932,0.79335,727800004.0
2008-05-16 01:40:00,0.79335,0.7935,0.7933,0.7935,453200000.0
2008-05-16 01:45:00,0.7935,0.7937,0.7934,0.79345,721900001.0
2008-05-16 01:50:00,0.7935,0.7939,0.79345,0.79365,2033899997.0
2008-05-16 01:55:00,0.79365,0.7939,0.79355,0.7936,3273900001.0
2008-05-16 02:00:00,0.7936,0.7937,0.79355,0.7936,2502499990.0
2008-05-16 02:05:00,0.7936,0.79375,0.79355,0.79375,1549000009.0
2008-05-16 02:10:00,0.79375,0.7938,0.7937,0.79375,1308899999.0
2008-05-16 02:15:00,0.79375,0.79395,0.7937,0.7938,2555100004.0
2008-05-16 02:20:00,0.7938,0.7939,0.7937,0.7937,1547499984.0
2008-05-16 02:25:00,0.7937,0.7938,0.79355,0.79365,1724099998.0
2008-05-16 02:30:00,0.79365,0.7939,0.7936,0.7939,1005599998.0
2008-05-16 02:35:00,0.7939,0.7942,0.7937,0.7941,2910900000.0
2008-05-16 02:40:00,0.7941,0.7942,0.794,0.7941,880700000.0
2008-05-16 02:45:00,0.7941,0.7941,0.7939,0.7939,415899996.0
2008-05-16 02:50:00,0.7939,0.79395,0.7938,0.7938,630499997.0
2008-05-16 02:55:00,0.7938,0.7938,0.79355,0.7937,2898599992.0
2008-05-16 03:00:00,0.7937,0.79395,0.7937,0.79395,850200006.0
2008-05-16 03:05:00,0.7939,0.794,0.7937,0.7939,846299997.0
2008-05-16 03:10:00,0.7939,0.794,0.7939,0.79395,2007899998.0
2008-05-16 03:15:00,0.79384,0.79395,0.79377,0.7939,997400011.0
2008-05-16 03:20:00,0.7939,0.79395,0.79385,0.79395,1930200023.0
2008-05-16 03:25:00,0.79395,0.79395,0.79357,0.7939,1560199996.0
2008-05-16 03:30:00,0.7939,0.794,0.79385,0.79385,158400001.0
2008-05-16 03:35:00,0.79385,0.794,0.79375,0.794,1403999999.0
2008-05-16 03:40:00,0.794,0.794,0.7938,0.79385,846800002.0
2008-05-16 03:45:00,0.79385,0.7939,0.79352,0.79367,409599999.0
2008-05-16 03:50:00,0.7939,0.79395,0.79375,0.7938,571300001.0
2008-05-16 03:55:00,0.7938,0.79415,0.79375,0.79415,141300000.0
2008-05-16 04:00:00,0.79415,0.79425,0.79395,0.794,1429799999.0
2008-05-16 04:05:00,0.794,0.7943,0.794,0.794,1590000004.0
2008-05-16 04:10:00,0.794,0.7942,0.7938,0.7938,2341400000.0
2008-05-16 04:15:00,0.7938,0.7941,0.7938,0.79405,1774399993.0
2008-05-16 04:20:00,0.7941,0.7941,0.79385,0.79405,1458800000.0
2008-05-16 04:25:00,0.7941,0.7942,0.79405,0.7941,656500000.0
2008-05-16 04:30:00,0.7941,0.7942,0.7941,0.7941,313599999.0
2008-05-16 04:35:00,0.7941,0.7942,0.794,0.7941,627799998.0
2008-05-16 04:40:00,0.7941,0.7942,0.79405,0.79405,1056999996.0
2008-05-16 04:45:00,0.79405,0.79415,0.79395,0.7941,431400000.0
2008-05-16 04:50:00,0.7941,0.79415,0.79395,0.79405,613199997.0
2008-05-16 04:55:00,0.79405,0.7942,0.794,0.79405,580899999.0
2008-05-16 05:00:00,0.7941,0.79435,0.7941,0.7942,1429200001.0
2008-05-16 05:05:00,0.7942,0.7942,0.7941,0.79415,2407200000.0
2008-05-16 05:10:00,0.79415,0.7943,0.7941,0.7941,1380900004.0
2008-05-16 05:15:00,0.7941,0.7941,0.7938,0.7938,3475999982.0
2008-05-16 05:20:00,0.7938,0.7939,0.7938,0.7939,1252500000.0
2008-05-16 05:25:00,0.7939,0.7939,0.79385,0.7939,1336700000.0
2008-05-16 05:30:00,0.7939,0.7939,0.79385,0.7939,1358300000.0
2008-05-16 05:35:00,0.7939,0.7943,0.7939,0.7943,1447400005.0
2008-05-16 05:40:00,0.7943,0.7943,0.794,0.7942,2596199998.0
2008-05-16 05:45:00,0.7942,0.79445,0.7942,0.7944,1713199985.0
2008-05-16 05:50:00,0.7944,0.7945,0.7944,0.7945,1838999980.0
2008-05-16 05:55:00,0.7945,0.7945,0.79445,0.7945,728599993.0
2008-05-16 06:00:00,0.79435,0.7945,0.79425,0.7945,708199999.0
2008-05-16 06:05:00,0.7945,0.7945,0.7943,0.79435,2560500002.0
2008-05-16 06:10:00,0.7943,0.7945,0.7943,0.7945,1455399989.0
2008-05-16 06:15:00,0.79455,0.7946,0.7945,0.7946,676700000.0
2008-05-16 06:20:00,0.7946,0.7946,0.79442,0.7945,548199998.0
2008-05-16 06:25:00,0.7945,0.7948,0.7945,0.7945,1520299996.0
2008-05-16 06:30:00,0.79455,0.7947,0.7944,0.7947,1207799998.0
2008-05-16 06:35:00,0.7947,0.7948,0.7946,0.7947,811900003.0
2008-05-16 06:40:00,0.7947,0.7948,0.79465,0.7948,1136299983.0
2008-05-16 06:45:00,0.7948,0.7948,0.7947,0.7948,1162900014.0
2008-05-16 06:50:00,0.7948,0.7949,0.79475,0.7948,1059100004.0
2008-05-16 06:55:00,0.7948,0.7951,0.7948,0.7949,1996499995.0
2008-05-16 07:00:00,0.795,0.795,0.7948,0.7949,665499996.0
2008-05-16 07:05:00,0.7949,0.7949,0.7948,0.7948,1578100012.0
2008-05-16 07:10:00,0.7948,0.79495,0.7948,0.7948,3502100035.0
2008-05-16 07:15:00,0.7948,0.79495,0.7948,0.79495,1763800001.0
2008-05-16 07:20:00,0.7949,0.7949,0.7948,0.7948,2884000012.0
2008-05-16 07:25:00,0.7948,0.79495,0.7948,0.79495,1435369990.0
2008-05-16 07:30:00,0.795,0.7954,0.79495,0.79515,1458499992.0
2008-05-16 07:35:00,0.79515,0.79515,0.79485,0.79495,527799999.0
2008-05-16 07:40:00,0.79495,0.7956,0.7949,0.79545,2323599988.0
2008-05-16 07:45:00,0.79545,0.79565,0.7953,0.7954,2741800002.0
2008-05-16 07:50:00,0.7954,0.7955,0.7952,0.7953,3106199997.0
2008-05-16 07:55:00,0.7953,0.7956,0.79515,0.79555,2016899987.0
2008-05-16 08:00:00,0.79555,0.7958,0.7954,0.7954,378150000.0
2008-05-16 08:05:00,0.7954,0.79545,0.7951,0.7951,423700003.0
2008-05-16 08:10:00,0.79515,0.7957,0.795,0.7951,475399999.0
2008-05-16 08:15:00,0.7951,0.79535,0.79505,0.7953,311800000.0
2008-05-16 08:20:00,0.7953,0.7953,0.795,0.7953,266800000.0
2008-05-16 08:25:00,0.7953,0.79555,0.79525,0.7954,492400000.0
2008-05-16 08:30:00,0.7954,0.7954,0.79505,0.7951,367300000.0
2008-05-16 08:35:00,0.7951,0.7951,0.7946,0.7948,868199999.0
2008-05-16 08:40:00,0.7948,0.7948,0.7945,0.79455,271100000.0
2008-05-16 08:45:00,0.79455,0.79465,0.79405,0.7942,515399999.0
2008-05-16 08:50:00,0.79415,0.79445,0.7941,0.79435,448000000.0
2008-05-16 08:55:00,0.79435,0.7946,0.79425,0.7946,657100000.0
2008-05-16 09:00:00,0.7946,0.7946,0.7934,0.7935,562900000.0
2008-05-16 09:05:00,0.7935,0.79365,0.7932,0.79355,748499999.0
2008-05-16 09:10:00,0.79355,0.7938,0.79345,0.7937,436200001.0
2008-05-16 09:15:00,0.7937,0.7941,0.79365,0.7938,528600000.0
2008-05-16 09:20:00,0.79375,0.79375,0.7934,0.79345,422100000.0
2008-05-16 09:25:00,0.7935,0.7936,0.7933,0.7933,235000000.0
2008-05-16 09:30:00,0.7933,0.79345,0.7932,0.79335,287600000.0
2008-05-16 09:35:00,0.79335,0.79385,0.79335,0.7937,144300000.0
2008-05-16 09:40:00,0.79365,0.7946,0.79365,0.7945,301100000.0
2008-05-16 09:45:00,0.7945,0.7952,0.7943,0.7952,281600000.0
2008-05-16 09:50:00,0.7952,0.79535,0.79485,0.79515,730200003.0
2008-05-16 09:55:00,0.79515,0.79525,0.7948,0.79485,557900000.0
2008-05-16 10:00:00,0.79485,0.79505,0.79475,0.7949,471600000.0
2008-05-16 10:05:00,0.7949,0.79535,0.7948,0.7952,519800000.0
2008-05-16 10:10:00,0.7952,0.7958,0.79515,0.7956,507900000.0
2008-05-16 10:15:00,0.7956,0.7958,0.7954,0.7958,519400000.0
2008-05-16 10:20:00,0.7958,0.79595,0.79555,0.79565,803999999.0
2008-05-16 10:25:00,0.79565,0.7958,0.79525,0.7953,1590200007.0
2008-05-16 10:30:00,0.79525,0.7954,0.79505,0.79535,1476600008.0
2008-05-16 10:35:00,0.79535,0.7958,0.7953,0.79555,662099999.0
2008-05-16 10:40:00,0.79555,0.79555,0.7951,0.7952,545400000.0
2008-05-16 10:45:00,0.7952,0.7953,0.79505,0.7952,683400000.0
2008-05-16 10:50:00,0.7952,0.79535,0.79505,0.7952,390699999.0
2008-05-16 10:55:00,0.7952,0.79525,0.79505,0.79505,427600002.0
2008-05-16 11:00:00,0.79505,0.79545,0.79495,0.79545,175500000.0
2008-05-16 11:05:00,0.79545,0.79575,0.7954,0.7956,85200000.0
2008-05-16 11:10:00,0.79565,0.79565,0.79535,0.79545,129000000.0
2008-05-16 11:15:00,0.79545,0.79555,0.79535,0.79545,94100000.0
2008-05-16 11:20:00,0.7954,0.79565,0.7954,0.79555,260500000.0
2008-05-16 11:25:00,0.79555,0.796,0.79515,0.79535,501800000.0
2008-05-16 11:30:00,0.79535,0.7954,0.7951,0.7951,172600000.0
2008-05-16 11:35:00,0.7951,0.7952,0.795,0.795,166700000.0
2008-05-16 11:40:00,0.79505,0.79515,0.7949,0.79495,123800000.0
2008-05-16 11:45:00,0.7949,0.79495,0.79475,0.79475,222200000.0
2008-05-16 11:50:00,0.7947,0.79475,0.7941,0.79435,398100000.0
2008-05-16 11:55:00,0.7944,0.7946,0.79375,0.79375,166700000.0
2008-05-16 12:00:00,0.7937,0.794,0.79355,0.7939,164800000.0
2008-05-16 12:05:00,0.7939,0.79395,0.79365,0.7938,242600000.0
2008-05-16 12:10:00,0.7938,0.7941,0.7937,0.7941,129000000.0
2008-05-16 12:15:00,0.7941,0.7941,0.7938,0.7939,936400000.0
2008-05-16 12:20:00,0.7939,0.7939,0.79365,0.79385,311600000.0
2008-05-16 12:25:00,0.79385,0.794,0.7937,0.79375,843899999.0
2008-05-16 12:30:00,0.7938,0.7943,0.79375,0.79415,688000001.0
2008-05-16 12:35:00,0.7942,0.7942,0.79395,0.79405,559900002.0
2008-05-16 12:40:00,0.79405,0.7941,0.79395,0.79395,145500000.0
2008-05-16 12:45:00,0.79395,0.79395,0.7934,0.79355,319300000.0
2008-05-16 12:50:00,0.79355,0.7937,0.79325,0.7933,1043499996.0
2008-05-16 12:55:00,0.7933,0.79345,0.7933,0.7934,421400000.0
2008-05-16 13:00:00,0.7934,0.7936,0.7933,0.7935,221000000.0
2008-05-16 13:05:00,0.79355,0.79365,0.7935,0.7936,178500000.0
2008-05-16 13:10:00,0.7936,0.7937,0.7936,0.7937,88100000.0
2008-05-16 13:15:00,0.7937,0.7941,0.7936,0.794,145700000.0
2008-05-16 13:20:00,0.794,0.794,0.7937,0.7937,742700000.0
2008-05-16 13:25:00,0.7937,0.7939,0.7937,0.7938,149700000.0
2008-05-16 13:30:00,0.7938,0.7942,0.7937,0.7941,163900000.0
2008-05-16 13:35:00,0.79415,0.79475,0.7941,0.79445,262600000.0
2008-05-16 13:40:00,0.7944,0.79455,0.7943,0.7944,94900000.0
2008-05-16 13:45:00,0.79445,0.795,0.7944,0.7949,194000000.0
2008-05-16 13:50:00,0.7949,0.795,0.7947,0.7947,228000000.0
2008-05-16 13:55:00,0.7947,0.7947,0.7943,0.79465,347200000.0
2008-05-16 14:00:00,0.79465,0.79495,0.79465,0.7949,566000000.0
2008-05-16 14:05:00,0.7949,0.79515,0.7947,0.7951,496700000.0
2008-05-16 14:10:00,0.7951,0.79575,0.7949,0.79575,913300000.0
2008-05-16 14:15:00,0.7957,0.79585,0.7955,0.7957,530900000.0
2008-05-16 14:20:00,0.7957,0.79575,0.79545,0.7955,461800000.0
2008-05-16 14:25:00,0.79555,0.7957,0.79535,0.79535,288700000.0
2008-05-16 14:30:00,0.79535,0.79535,0.7949,0.795,790000000.0
2008-05-16 14:35:00,0.795,0.795,0.7946,0.7948,332200000.0
2008-05-16 14:40:00,0.7948,0.7951,0.7946,0.795,173900000.0
2008-05-16 14:45:00,0.795,0.79505,0.79465,0.7949,208100000.0
2008-05-16 14:50:00,0.7949,0.7949,0.7945,0.79475,296199999.0
2008-05-16 14:55:00,0.79475,0.7949,0.7946,0.7949,215100000.0
2008-05-16 15:00:00,0.7949,0.79535,0.79485,0.79515,236600000.0
2008-05-16 15:05:00,0.79515,0.79515,0.7945,0.7948,393700000.0
2008-05-16 15:10:00,0.7948,0.79515,0.7947,0.79515,312300000.0
2008-05-16 15:15:00,0.7951,0.7953,0.795,0.7953,120900000.0
2008-05-16 15:20:00,0.7953,0.7956,0.79525,0.7955,235700000.0
2008-05-16 15:25:00,0.7955,0.7956,0.7953,0.7953,170100000.0
2008-05-16 15:30:00,0.7953,0.79545,0.7951,0.7954,180500000.0
2008-05-16 15:35:00,0.7954,0.79555,0.79525,0.79545,105300000.0
2008-05-16 15:40:00,0.7955,0.79565,0.7952,0.7954,212800000.0
2008-05-16 15:45:00,0.7954,0.7956,0.7953,0.7955,174100000.0
2008-05-16 15:50:00,0.79555,0.7956,0.79505,0.79525,232400000.0
2008-05-16 15:55:00,0.79535,0.79545,0.79495,0.7951,199800000.0
2008-05-16 16:00:00,0.7951,0.7953,0.7948,0.79485,354799999.0
2008-05-16 16:05:00,0.79485,0.79575,0.79485,0.7955,247400000.0
2008-05-16 16:10:00,0.7955,0.7957,0.7951,0.79535,300700000.0
2008-05-16 16:15:00,0.79535,0.7963,0.7953,0.79625,170200000.0
2008-05-16 16:20:00,0.7962,0.7966,0.79605,0.7962,266700000.0
2008-05-16 16:25:00,0.7962,0.79635,0.79585,0.79585,188200000.0
2008-05-16 16:30:00,0.7958,0.79635,0.7958,0.7962,149600000.0
2008-05-16 16:35:00,0.7962,0.7964,0.7958,0.7958,264200000.0
2008-05-16 16:40:00,0.79575,0.79625,0.79535,0.796,245800000.0
2008-05-16 16:45:00,0.796,0.79615,0.7956,0.7959,137300000.0
2008-05-16 16:50:00,0.7959,0.79605,0.7956,0.796,173400000.0
2008-05-16 16:55:00,0.796,0.79615,0.79585,0.796,163400000.0
2008-05-16 17:00:00,0.796,0.79635,0.7959,0.79635,142200000.0
2008-05-16 17:05:00,0.79635,0.79665,0.7962,0.7963,171900000.0
2008-05-16 17:10:00,0.7963,0.79685,0.7963,0.7968,145300000.0
2008-05-16 17:15:00,0.7968,0.79695,0.7967,0.79675,174300000.0
2008-05-16 17:20:00,0.79675,0.79695,0.79635,0.79645,146000000.0
2008-05-16 17:25:00,0.79645,0.7966,0.79635,0.7965,134000000.0
2008-05-16 17:30:00,0.79655,0.7967,0.79595,0.79595,193500000.0
2008-05-16 17:35:00,0.79595,0.7961,0.79545,0.796,192300000.0
2008-05-16 17:40:00,0.796,0.79615,0.7956,0.79585,180700000.0
2008-05-16 17:45:00,0.7958,0.79605,0.7956,0.7956,107700000.0
2008-05-16 17:50:00,0.7956,0.79645,0.79555,0.79645,117900000.0
2008-05-16 17:55:00,0.79645,0.7965,0.79605,0.79625,148100000.0
2008-05-16 18:00:00,0.7962,0.79645,0.7961,0.79635,82100000.0
2008-05-16 18:05:00,0.7964,0.7964,0.7959,0.79595,77700000.0
2008-05-16 18:10:00,0.79595,0.79615,0.79595,0.79605,28500000.0
2008-05-16 18:15:00,0.796,0.7961,0.79585,0.7959,38900000.0
2008-05-16 18:20:00,0.7959,0.7961,0.7959,0.796,55900000.0
2008-05-16 18:25:00,0.796,0.79625,0.79595,0.79615,52100000.0
2008-05-16 18:30:00,0.79615,0.7963,0.79595,0.79625,70400000.0
2008-05-16 18:35:00,0.79625,0.79625,0.796,0.79605,69500000.0
2008-05-16 18:40:00,0.79605,0.79615,0.79595,0.796,39800000.0
2008-05-16 18:45:00,0.796,0.79635,0.796,0.79625,46700000.0
2008-05-16 18:50:00,0.79625,0.7963,0.79595,0.79595,57100000.0
2008-05-16 18:55:00,0.79595,0.79615,0.79595,0.79615,47900000.0
2008-05-16 19:00:00,0.7961,0.7962,0.79595,0.796,39600000.0
2008-05-16 19:05:00,0.796,0.79605,0.7956,0.79595,61300000.0
2008-05-16 19:10:00,0.79595,0.79645,0.7959,0.79635,62700000.0
2008-05-16 19:15:00,0.7964,0.7966,0.79635,0.7966,33100000.0
2008-05-16 19:20:00,0.7966,0.79675,0.79655,0.79675,27000000.0
2008-05-16 19:25:00,0.79675,0.797,0.79655,0.79695,113400000.0
2008-05-16 19:30:00,0.797,0.79705,0.7968,0.7968,26100000.0
2008-05-16 19:35:00,0.7968,0.79725,0.7967,0.79725,91200000.0
2008-05-16 19:40:00,0.7972,0.7974,0.79715,0.79735,128000000.0
2008-05-16 19:45:00,0.79735,0.7974,0.7973,0.7973,26200000.0
2008-05-16 19:50:00,0.7973,0.7976,0.7973,0.7974,108400000.0
2008-05-16 19:55:00,0.79735,0.7974,0.79715,0.79725,63500000.0
2008-05-16 20:00:00,0.7972,0.7972,0.79695,0.79705,33000000.0
2008-05-16 20:05:00,0.7971,0.7971,0.79695,0.79705,51600000.0
2008-05-16 20:10:00,0.79705,0.79705,0.79675,0.7968,39400000.0
2008-05-16 20:15:00,0.7968,0.79685,0.79675,0.79675,14000000.0
2008-05-16 20:20:00,0.7968,0.7968,0.79655,0.79655,19000000.0
2008-05-16 20:25:00,0.79655,0.79675,0.79645,0.79665,77100000.0
2008-05-16 20:30:00,0.7966,0.7966,0.7963,0.79635,30300000.0
2008-05-16 20:35:00,0.7964,0.7966,0.79635,0.79645,18300000.0
2008-05-16 20:40:00,0.79645,0.7965,0.7964,0.79645,25600000.0
2008-05-16 20:45:00,0.79645,0.7965,0.7963,0.79635,23900000.0
2008-05-16 20:50:00,0.79635,0.79645,0.7962,0.7963,103099998.0
2008-05-16 20:55:00,0.79635,0.79665,0.79635,0.7966,35500000.0
2008-05-16 21:00:00,0.79665,0.7967,0.7964,0.79645,52500000.0
2008-05-16 21:05:00,0.79645,0.79655,0.79622,0.79625,578200005.0
2008-05-16 21:10:00,0.79655,0.7966,0.7965,0.79655,10200000.0
2008-05-16 21:15:00,0.79655,0.7966,0.79627,0.79655,864400003.0
2008-05-16 21:20:00,0.79655,0.7969,0.79655,0.7966,58100000.0
2008-05-16 21:25:00,0.7966,0.79705,0.79655,0.79705,73400000.0
2008-05-16 21:30:00,0.79705,0.79705,0.7969,0.797,104600000.0
2008-05-16 21:35:00,0.797,0.7972,0.7969,0.797,207699998.0
2008-05-16 21:40:00,0.79695,0.79725,0.79685,0.7972,104000000.0
2008-05-16 21:45:00,0.79725,0.79755,0.79725,0.79755,17200000.0
2008-05-16 21:50:00,0.79755,0.79755,0.7973,0.7974,9400000.0
2008-05-16 21:55:00,0.79735,0.7974,0.79725,0.7974,312699997.0
2008-05-16 22:00:00,0.79735,0.79735,0.79725,0.79725,204000000.0
2008-05-16 22:05:00,0.79725,0.7974,0.797,0.797,557600000.0
2008-05-16 22:10:00,0.79705,0.79725,0.797,0.7972,472400000.0
2008-05-16 22:15:00,0.79703,0.79725,0.79697,0.79725,690700001.0
2008-05-16 22:20:00,0.79725,0.7973,0.7971,0.7971,228000000.0
2008-05-16 22:25:00,0.7971,0.79715,0.79681,0.7969,239900000.0
2008-05-16 22:30:00,0.79685,0.79685,0.79655,0.79665,134700000.0
2008-05-16 22:35:00,0.79665,0.79675,0.79645,0.79645,526000000.0
2008-05-16 22:40:00,0.79645,0.79645,0.79615,0.79615,639700000.0
2008-05-16 22:45:00,0.79615,0.79625,0.79575,0.79585,761299999.0
2008-05-16 22:50:00,0.79585,0.7959,0.79565,0.7958,992300002.0
2008-05-16 22:55:00,0.7958,0.79585,0.79555,0.7956,376400000.0
2008-05-18 23:00:00,0.7965,0.79674,0.79646,0.79667,1282199999.0
2008-05-18 23:05:00,0.79663,0.7969,0.79663,0.7967,2391399998.0
2008-05-18 23:10:00,0.7966,0.79677,0.7965,0.79668,1107500003.0
2008-05-18 23:15:00,0.79672,0.79704,0.7966,0.7966,897700009.0
2008-05-18 23:20:00,0.79677,0.79683,0.7965,0.79681,1015199982.0
2008-05-18 23:25:00,0.79682,0.7969,0.79662,0.7967,1008799987.0
2008-05-18 23:30:00,0.7968,0.79696,0.79663,0.79691,1779699998.0
2008-05-18 23:35:00,0.79682,0.79687,0.7967,0.7967,1221499998.0
2008-05-18 23:40:00,0.7968,0.7968,0.79661,0.7968,527400000.0
2008-05-18 23:45:00,0.7967,0.79693,0.79654,0.79667,588399995.0
2008-05-18 23:50:00,0.7967,0.79677,0.79645,0.79645,1598500039.0
2008-05-18 23:55:00,0.79644,0.79665,0.79644,0.79645,1695800000.0
2008-05-19 00:00:00,0.7965,0.7967,0.79625,0.7963,351199999.0
2008-05-19 00:05:00,0.7963,0.79635,0.79605,0.7961,687600000.0
2008-05-19 00:10:00,0.7961,0.7977,0.79605,0.7965,552000000.0
2008-05-19 00:15:00,0.7965,0.7966,0.79625,0.79625,790200008.0
2008-05-19 00:20:00,0.79625,0.79625,0.79615,0.79615,943300000.0
2008-05-19 00:25:00,0.79615,0.7967,0.79605,0.79645,1272000005.0
2008-05-19 00:30:00,0.79645,0.79645,0.7961,0.79625,1067499996.0
2008-05-19 00:35:00,0.79625,0.7964,0.79605,0.79605,559099996.0
2008-05-19 00:40:00,0.79605,0.79605,0.79575,0.7959,1050600002.0
2008-05-19 00:45:00,0.7959,0.79595,0.79575,0.7958,903300009.0
2008-05-19 00:50:00,0.79585,0.79615,0.7958,0.79605,2061499996.0
2008-05-19 00:55:00,0.79605,0.7963,0.7959,0.7961,3815299998.0
2008-05-19 01:00:00,0.7961,0.79615,0.79565,0.796,4178800004.0
2008-05-19 01:05:00,0.796,0.7961,0.7958,0.7961,2952400026.0
2008-05-19 01:10:00,0.7961,0.7964,0.7961,0.79635,1452400003.0
2008-05-19 01:15:00,0.79635,0.79635,0.796,0.7962,2365599993.0
2008-05-19 01:20:00,0.7962,0.7962,0.7961,0.7962,554800001.0
2008-05-19 01:25:00,0.7962,0.7964,0.7962,0.7962,935600001.0
2008-05-19 01:30:00,0.7962,0.7963,0.7962,0.7963,1112000003.0
2008-05-19 01:35:00,0.7963,0.7963,0.7963,0.7963,690800000.0
2008-05-19 01:40:00,0.7963,0.79635,0.7961,0.79625,1103700004.0
2008-05-19 01:45:00,0.7962,0.79645,0.7962,0.7963,894300001.0
2008-05-19 01:50:00,0.7963,0.79635,0.7963,0.7963,554000000.0
2008-05-19 01:55:00,0.7963,0.7963,0.796,0.796,800600002.0
2008-05-19 02:00:00,0.796,0.7963,0.796,0.7961,3202799993.0
2008-05-19 02:05:00,0.7961,0.79625,0.79605,0.79615,1673000005.0
2008-05-19 02:10:00,0.79615,0.7962,0.7961,0.7962,2848999945.0
2008-05-19 02:15:00,0.7962,0.7962,0.7959,0.79605,1749600002.0
2008-05-19 02:20:00,0.79605,0.79625,0.7959,0.7959,1432799999.0
2008-05-19 02:25:00,0.7959,0.796,0.7957,0.79575,1802100007.0
2008-05-19 02:30:00,0.79575,0.79615,0.79575,0.7959,1805400010.0
2008-05-19 02:35:00,0.79595,0.79595,0.7958,0.7958,3675600009.0
2008-05-19 02:40:00,0.7958,0.79595,0.79575,0.7958,2647700035.0
2008-05-19 02:45:00,0.7958,0.7959,0.79575,0.79585,1072200011.0
2008-05-19 02:50:00,0.7958,0.7959,0.7957,0.7957,1245600006.0
2008-05-19 02:55:00,0.7957,0.7958,0.7957,0.79575,2874499996.0
2008-05-19 03:00:00,0.79575,0.79585,0.79575,0.79585,297600000.0
2008-05-19 03:05:00,0.79585,0.796,0.79585,0.79595,938200000.0
2008-05-19 03:10:00,0.79595,0.79615,0.79595,0.79605,1238800000.0
2008-05-19 03:15:00,0.79605,0.7961,0.7957,0.7958,2521099997.0
2008-05-19 03:20:00,0.7958,0.79585,0.7956,0.79575,3508400000.0
2008-05-19 03:25:00,0.7958,0.79585,0.7957,0.7957,418200000.0
2008-05-19 03:30:00,0.7957,0.7957,0.7954,0.7955,1168300000.0
2008-05-19 03:35:00,0.7955,0.7956,0.7954,0.7954,699800000.0
2008-05-19 03:40:00,0.7954,0.7955,0.7953,0.7953,545500000.0
2008-05-19 03:45:00,0.7953,0.7954,0.7951,0.7951,626999999.0
2008-05-19 03:50:00,0.7951,0.79535,0.7951,0.79535,627500000.0
2008-05-19 03:55:00,0.7954,0.7955,0.795,0.79505,845400000.0
2008-05-19 04:00:00,0.79505,0.7952,0.795,0.79515,166000000.0
2008-05-19 04:05:00,0.79515,0.7953,0.7951,0.7953,704300000.0
2008-05-19 04:10:00,0.7953,0.7953,0.7951,0.7951,604600000.0
2008-05-19 04:15:00,0.79515,0.7952,0.7951,0.7951,93200000.0
2008-05-19 04:20:00,0.7951,0.79515,0.79498,0.79506,92800000.0
2008-05-19 04:25:00,0.79515,0.79525,0.7951,0.7952,290400000.0
2008-05-19 04:30:00,0.7952,0.7953,0.7952,0.79525,549500005.0
2008-05-19 04:35:00,0.7953,0.7953,0.7952,0.7952,339700000.0
2008-05-19 04:40:00,0.7952,0.7953,0.7952,0.7952,333100000.0
2008-05-19 04:45:00,0.79525,0.79535,0.7952,0.79535,608600000.0
2008-05-19 04:50:00,0.79535,0.79535,0.7951,0.7952,1664800012.0
2008-05-19 04:55:00,0.7952,0.79555,0.7952,0.79555,2387399996.0
2008-05-19 05:00:00,0.7955,0.79555,0.79535,0.7955,2247600002.0
2008-05-19 05:05:00,0.7955,0.79565,0.7955,0.7956,670200004.0
2008-05-19 05:10:00,0.7956,0.79567,0.79547,0.79565,176799999.0
2008-05-19 05:15:00,0.7956,0.7956,0.7955,0.7956,686400006.0
2008-05-19 05:20:00,0.79563,0.79563,0.79539,0.79555,862400015.0
2008-05-19 05:25:00,0.79555,0.7957,0.79555,0.7957,1285500014.0
2008-05-19 05:30:00,0.7957,0.7957,0.7955,0.7955,649300005.0
2008-05-19 05:35:00,0.7955,0.79555,0.7955,0.79555,496400000.0
2008-05-19 05:40:00,0.79555,0.7956,0.7955,0.7955,141500000.0
2008-05-19 05:45:00,0.7955,0.7955,0.7955,0.7955,250000000.0
2008-05-19 05:50:00,0.7955,0.7955,0.79538,0.7955,180000002.0
2008-05-19 05:55:00,0.7955,0.79555,0.7955,0.7955,455200005.0
2008-05-19 06:00:00,0.7955,0.7956,0.79523,0.79543,134500000.0
2008-05-19 06:05:00,0.79555,0.7956,0.79538,0.7955,308899998.0
2008-05-19 06:10:00,0.7955,0.79555,0.79535,0.79545,1144600023.0
2008-05-19 06:15:00,0.7955,0.79551,0.79521,0.79537,315400004.0
2008-05-19 06:20:00,0.7955,0.79551,0.7953,0.7955,23600001.0
2008-05-19 06:25:00,0.79546,0.79553,0.79529,0.7955,59500002.0
2008-05-19 06:30:00,0.79545,0.7956,0.79529,0.7956,204300005.0
2008-05-19 06:35:00,0.7956,0.7957,0.7955,0.7955,446200003.0
2008-05-19 06:40:00,0.7955,0.7956,0.79531,0.79555,665700001.0
2008-05-19 06:45:00,0.79555,0.7956,0.79545,0.7955,877600002.0
2008-05-19 06:50:00,0.7955,0.7955,0.7955,0.7955,707400014.0
2008-05-19 06:55:00,0.7955,0.7955,0.7955,0.7955,103800000.0
2008-05-19 07:00:00,0.7955,0.7956,0.7955,0.79555,475099998.0
2008-05-19 07:05:00,0.7956,0.7957,0.7956,0.79565,283899999.0
2008-05-19 07:10:00,0.7957,0.7957,0.7956,0.7957,577600000.0
2008-05-19 07:15:00,0.79565,0.7958,0.79555,0.79575,796899998.0
2008-05-19 07:20:00,0.7959,0.796,0.79575,0.7959,2623499969.0
2008-05-19 07:25:00,0.7959,0.7964,0.7959,0.7962,2988700002.0
2008-05-19 07:30:00,0.7962,0.7963,0.796,0.7961,809800000.0
2008-05-19 07:35:00,0.7961,0.7961,0.796,0.79605,210100000.0
2008-05-19 07:40:00,0.7961,0.7966,0.79605,0.7963,2171100001.0
2008-05-19 07:45:00,0.7963,0.7963,0.7959,0.7959,2754899993.0
2008-05-19 07:50:00,0.7959,0.7959,0.79555,0.79565,1179200007.0
2008-05-19 07:55:00,0.79565,0.796,0.79555,0.7958,2952699997.0
2008-05-19 08:00:00,0.79585,0.79595,0.79565,0.79585,3977100002.0
2008-05-19 08:05:00,0.79585,0.796,0.7957,0.7957,2557700004.0
2008-05-19 08:10:00,0.7957,0.79585,0.79565,0.7958,1517500006.0
2008-05-19 08:15:00,0.7958,0.79595,0.7955,0.79565,2546500000.0
2008-05-19 08:20:00,0.7957,0.79585,0.7956,0.79565,820300002.0
2008-05-19 08:25:00,0.79565,0.7962,0.7956,0.7961,1979400000.0
2008-05-19 08:30:00,0.79605,0.7964,0.7959,0.7963,2585000008.0
2008-05-19 08:35:00,0.7963,0.79635,0.7961,0.7962,1939000001.0
2008-05-19 08:40:00,0.7962,0.79645,0.79615,0.7964,2256799993.0
2008-05-19 08:45:00,0.7964,0.7964,0.79605,0.79635,3376699973.0
2008-05-19 08:50:00,0.7963,0.7965,0.7963,0.79635,3648499972.0
2008-05-19 08:55:00,0.7963,0.79655,0.79625,0.7964,884200011.0
2008-05-19 09:00:00,0.7964,0.7967,0.79625,0.79625,67900000.0
2008-05-19 09:05:00,0.79625,0.7967,0.79615,0.79665,62700000.0
2008-05-19 09:10:00,0.79665,0.79675,0.7966,0.7967,50400000.0
2008-05-19 09:15:00,0.79675,0.7968,0.7965,0.79665,53800000.0
2008-05-19 09:20:00,0.79665,0.79705,0.79665,0.7967,344199998.0
2008-05-19 09:25:00,0.7967,0.7967,0.79635,0.7964,526200000.0
2008-05-19 09:30:00,0.79635,0.7967,0.79635,0.7966,342599999.0
2008-05-19 09:35:00,0.7966,0.7967,0.79645,0.7966,70200000.0
2008-05-19 09:40:00,0.7966,0.797,0.7966,0.7969,500800001.0
2008-05-19 09:45:00,0.7969,0.79725,0.79665,0.7968,775200000.0
2008-05-19 09:50:00,0.79685,0.7969,0.79665,0.7969,117000000.0
2008-05-19 09:55:00,0.7969,0.79735,0.7968,0.79735,219600001.0
2008-05-19 10:00:00,0.79735,0.7974,0.7967,0.7968,360200000.0
2008-05-19 10:05:00,0.7968,0.7968,0.79645,0.79655,591300000.0
2008-05-19 10:10:00,0.7965,0.7966,0.7959,0.7966,808099995.0
2008-05-19 10:15:00,0.79665,0.79695,0.79655,0.7966,253000000.0
2008-05-19 10:20:00,0.7966,0.79675,0.79635,0.7966,194600000.0
2008-05-19 10:25:00,0.7966,0.7968,0.7963,0.7967,262700000.0
2008-05-19 10:30:00,0.7967,0.79685,0.79645,0.79665,260700000.0
2008-05-19 10:35:00,0.79665,0.79675,0.79645,0.7967,162100000.0
2008-05-19 10:40:00,0.7967,0.7967,0.7964,0.7965,546600001.0
2008-05-19 10:45:00,0.79645,0.7968,0.7964,0.7968,583599999.0
2008-05-19 10:50:00,0.7968,0.79725,0.7967,0.7971,425100001.0
2008-05-19 10:55:00,0.7971,0.7972,0.7969,0.7969,434600000.0
2008-05-19 11:00:00,0.7968,0.7971,0.79675,0.7971,1552000033.0
2008-05-19 11:05:00,0.7971,0.7972,0.7969,0.7971,596099999.0
2008-05-19 11:10:00,0.7971,0.7972,0.7968,0.79705,424300001.0
2008-05-19 11:15:00,0.79705,0.79705,0.79665,0.7968,117500000.0
2008-05-19 11:20:00,0.79685,0.7969,0.79675,0.79675,1523300047.0
2008-05-19 11:25:00,0.79675,0.79685,0.7966,0.7967,681572736.0
2008-05-19 11:30:00,0.79675,0.79685,0.7967,0.79675,141100000.0
2008-05-19 11:35:00,0.79675,0.7968,0.7965,0.7966,177600003.0
2008-05-19 11:40:00,0.7966,0.7967,0.7966,0.7966,98200000.0
2008-05-19 11:45:00,0.7966,0.79685,0.7966,0.7968,566400005.0
2008-05-19 11:50:00,0.7968,0.79715,0.79645,0.7965,670200015.0
2008-05-19 11:55:00,0.79645,0.797,0.7963,0.7969,712200000.0
2008-05-19 12:00:00,0.7969,0.7971,0.7966,0.7968,1110200003.0
2008-05-19 12:05:00,0.7968,0.7968,0.79645,0.79645,317100001.0
2008-05-19 12:10:00,0.79645,0.7967,0.79645,0.7967,167900000.0
2008-05-19 12:15:00,0.7967,0.7969,0.79665,0.79665,361100000.0
2008-05-19 12:20:00,0.79665,0.7969,0.79655,0.7966,943000003.0
2008-05-19 12:25:00,0.79665,0.7967,0.7964,0.79645,408299999.0
2008-05-19 12:30:00,0.7964,0.7966,0.79635,0.7964,392500000.0
2008-05-19 12:35:00,0.79645,0.7967,0.7964,0.79655,974299999.0
2008-05-19 12:40:00,0.79655,0.7966,0.79625,0.7963,603000000.0
2008-05-19 12:45:00,0.79625,0.79625,0.79585,0.79605,277200000.0
2008-05-19 12:50:00,0.796,0.7962,0.796,0.796,211500000.0
2008-05-19 12:55:00,0.79605,0.79645,0.796,0.79615,134000000.0
2008-05-19 13:00:00,0.79615,0.7964,0.79615,0.7964,66500000.0
2008-05-19 13:05:00,0.7964,0.7964,0.7961,0.79625,107900000.0
2008-05-19 13:10:00,0.79625,0.7968,0.79625,0.7968,111200000.0
2008-05-19 13:15:00,0.7968,0.79695,0.79665,0.79685,88500000.0
2008-05-19 13:20:00,0.7968,0.7969,0.79675,0.79675,53600000.0
2008-05-19 13:25:00,0.79675,0.79705,0.79675,0.79705,54200000.0
2008-05-19 13:30:00,0.79705,0.79715,0.79675,0.7968,67200000.0
2008-05-19 13:35:00,0.7968,0.79695,0.7967,0.79675,73800000.0
2008-05-19 13:40:00,0.79675,0.79685,0.7966,0.79675,69300000.0
2008-05-19 13:45:00,0.7967,0.797,0.7967,0.79695,55000000.0
2008-05-19 13:50:00,0.79695,0.797,0.7967,0.7968,21300000.0
2008-05-19 13:55:00,0.7968,0.79715,0.79675,0.79695,95400000.0
2008-05-19 14:00:00,0.797,0.7971,0.7969,0.79705,80000000.0
2008-05-19 14:05:00,0.79705,0.79765,0.79705,0.7976,117900000.0
2008-05-19 14:10:00,0.79765,0.7977,0.79735,0.79755,114800000.0
2008-05-19 14:15:00,0.79755,0.7977,0.79745,0.79755,71200000.0
2008-05-19 14:20:00,0.79755,0.79765,0.79735,0.79735,176200000.0
2008-05-19 14:25:00,0.7974,0.79745,0.79715,0.79745,102100000.0
2008-05-19 14:30:00,0.79745,0.79765,0.7974,0.7974,86300000.0
2008-05-19 14:35:00,0.79745,0.7977,0.79735,0.7975,94200000.0
2008-05-19 14:40:00,0.7975,0.7978,0.7975,0.7978,71400000.0
2008-05-19 14:45:00,0.7978,0.7978,0.79735,0.79735,84700000.0
2008-05-19 14:50:00,0.79735,0.79745,0.7972,0.79725,43800000.0
2008-05-19 14:55:00,0.7973,0.7977,0.79725,0.79765,64500000.0
2008-05-19 15:00:00,0.79765,0.79785,0.7976,0.79765,105800000.0
2008-05-19 15:05:00,0.7977,0.79795,0.79765,0.79775,130700000.0
2008-05-19 15:10:00,0.7978,0.7978,0.79745,0.79755,93000000.0
2008-05-19 15:15:00,0.7975,0.7977,0.79725,0.79765,118500000.0
2008-05-19 15:20:00,0.7976,0.79765,0.7973,0.79745,121800000.0
2008-05-19 15:25:00,0.79745,0.7975,0.79725,0.79725,136500000.0
2008-05-19 15:30:00,0.7972,0.79745,0.79715,0.79735,138500000.0
2008-05-19 15:35:00,0.79735,0.7974,0.7971,0.7974,156100000.0
2008-05-19 15:40:00,0.79735,0.79795,0.79735,0.79775,72500000.0
2008-05-19 15:45:00,0.79775,0.7978,0.79735,0.7974,78200000.0
2008-05-19 15:50:00,0.79745,0.7975,0.7972,0.79745,137100000.0
2008-05-19 15:55:00,0.7974,0.79745,0.79715,0.79725,223100001.0
2008-05-19 16:00:00,0.79725,0.79725,0.79675,0.7969,542699999.0
2008-05-19 16:05:00,0.7969,0.79695,0.79645,0.7966,452900001.0
2008-05-19 16:10:00,0.79655,0.79685,0.79645,0.79655,151500000.0
2008-05-19 16:15:00,0.79655,0.7969,0.79635,0.7968,164800000.0
2008-05-19 16:20:00,0.79675,0.79685,0.7967,0.7967,88600000.0
2008-05-19 16:25:00,0.7967,0.7967,0.7959,0.79605,330899999.0
2008-05-19 16:30:00,0.79605,0.7964,0.79595,0.7964,188700000.0
2008-05-19 16:35:00,0.7964,0.79645,0.79595,0.7961,191400001.0
2008-05-19 16:40:00,0.79615,0.7965,0.79615,0.7964,109800000.0
2008-05-19 16:45:00,0.79645,0.79645,0.79615,0.7962,214599998.0
2008-05-19 16:50:00,0.7962,0.79645,0.7961,0.79625,138500000.0
2008-05-19 16:55:00,0.79625,0.7964,0.79595,0.79605,126100000.0
2008-05-19 17:00:00,0.79605,0.79625,0.7959,0.7962,133899999.0
2008-05-19 17:05:00,0.7962,0.7962,0.7959,0.79605,467499999.0
2008-05-19 17:10:00,0.796,0.7961,0.79585,0.79595,231500000.0
2008-05-19 17:15:00,0.79595,0.79615,0.79585,0.796,168200000.0
2008-05-19 17:20:00,0.796,0.79625,0.79585,0.7962,414100000.0
2008-05-19 17:25:00,0.79615,0.79625,0.79585,0.79595,102800000.0
2008-05-19 17:30:00,0.79595,0.79615,0.7959,0.7961,91700000.0
2008-05-19 17:35:00,0.79615,0.79625,0.7961,0.7962,35500000.0
2008-05-19 17:40:00,0.7962,0.7962,0.796,0.79615,67600000.0
2008-05-19 17:45:00,0.79615,0.79665,0.7961,0.79655,63700000.0
2008-05-19 17:50:00,0.7965,0.79685,0.79635,0.7968,75900000.0
2008-05-19 17:55:00,0.7968,0.79685,0.7966,0.7968,100000000.0
2008-05-19 18:00:00,0.7968,0.79705,0.79635,0.79635,38400000.0
2008-05-19 18:05:00,0.79635,0.79665,0.7963,0.79645,32500000.0
2008-05-19 18:10:00,0.79645,0.7967,0.79635,0.79665,78400000.0
2008-05-19 18:15:00,0.7967,0.79675,0.79625,0.79635,32600000.0
2008-05-19 18:20:00,0.79635,0.7967,0.7963,0.7966,79700000.0
2008-05-19 18:25:00,0.79665,0.7967,0.79635,0.79635,171100000.0
2008-05-19 18:30:00,0.79635,0.7967,0.79635,0.79645,79500000.0
2008-05-19 18:35:00,0.79645,0.79665,0.7964,0.7966,129800000.0
2008-05-19 18:40:00,0.7966,0.79695,0.7966,0.79685,103200000.0
2008-05-19 18:45:00,0.79685,0.797,0.7967,0.7967,44000000.0
2008-05-19 18:50:00,0.7967,0.79675,0.7965,0.7966,84100000.0
2008-05-19 18:55:00,0.7966,0.7967,0.79635,0.79655,117300000.0
2008-05-19 19:00:00,0.79655,0.7966,0.79595,0.796,101900000.0
2008-05-19 19:05:00,0.79605,0.79615,0.7959,0.79595,67300000.0
2008-05-19 19:10:00,0.79595,0.79605,0.7959,0.79595,31100000.0
2008-05-19 19:15:00,0.79595,0.79595,0.79585,0.7959,60800000.0
2008-05-19 19:20:00,0.7959,0.7959,0.79585,0.7959,117300000.0
2008-05-19 19:25:00,0.7959,0.7959,0.79572,0.7959,31400000.0
2008-05-19 19:30:00,0.7959,0.79615,0.7959,0.7961,18100000.0
2008-05-19 19:35:00,0.7961,0.7965,0.7961,0.79635,20000000.0
2008-05-19 19:40:00,0.79635,0.79635,0.7962,0.79625,13000000.0
2008-05-19 19:45:00,0.7962,0.7962,0.79605,0.7961,8500000.0
2008-05-19 19:50:00,0.7961,0.79615,0.79605,0.7961,11400000.0
2008-05-19 19:55:00,0.79605,0.7964,0.79605,0.7964,14700000.0
2008-05-19 20:00:00,0.79635,0.79645,0.79625,0.79635,19100000.0
2008-05-19 20:05:00,0.79635,0.79645,0.7963,0.7963,18400000.0
2008-05-19 20:10:00,0.79635,0.7965,0.7963,0.7963,37600000.0
2008-05-19 20:15:00,0.79635,0.7964,0.7962,0.79625,10100000.0
2008-05-19 20:20:00,0.7963,0.7964,0.79615,0.79625,20500000.0
2008-05-19 20:25:00,0.7962,0.79635,0.7962,0.79625,21000000.0
2008-05-19 20:30:00,0.7963,0.7963,0.79595,0.7962,22000000.0
2008-05-19 20:35:00,0.79615,0.7962,0.79605,0.79615,14100000.0
2008-05-19 20:40:00,0.79615,0.79615,0.796,0.79605,19800000.0
2008-05-19 20:45:00,0.79605,0.7963,0.79605,0.79605,18900000.0
2008-05-19 20:50:00,0.79605,0.79615,0.79595,0.7961,23500000.0
2008-05-19 20:55:00,0.79605,0.7963,0.79605,0.7962,26900000.0
2008-05-19 21:00:00,0.7962,0.79625,0.79615,0.7962,6400000.0
2008-05-19 21:05:00,0.7962,0.7963,0.79615,0.7963,7900000.0
2008-05-19 21:10:00,0.79625,0.79635,0.7962,0.7962,12300000.0
2008-05-19 21:15:00,0.79625,0.79625,0.796,0.796,5800000.0
2008-05-19 21:20:00,0.79605,0.79605,0.7957,0.79595,21200000.0
2008-05-19 21:25:00,0.79595,0.796,0.79557,0.7959,144900001.0
2008-05-19 21:30:00,0.7959,0.79605,0.7959,0.79605,4000000.0
2008-05-19 21:35:00,0.7961,0.79615,0.796,0.79605,13300000.0
2008-05-19 21:40:00,0.7961,0.7961,0.7958,0.7959,13000000.0
2008-05-19 21:45:00,0.7959,0.79605,0.79585,0.79605,3900000.0
2008-05-19 21:50:00,0.796,0.79605,0.7959,0.79595,76700000.0
2008-05-19 21:55:00,0.79595,0.79605,0.7958,0.796,168199998.0
2008-05-19 22:00:00,0.796,0.7961,0.7959,0.79595,107600000.0
2008-05-19 22:05:00,0.79595,0.79595,0.7956,0.7957,52000000.0
2008-05-19 22:10:00,0.79575,0.7959,0.79565,0.79585,75700000.0
2008-05-19 22:15:00,0.79585,0.7959,0.79575,0.7958,13500000.0
2008-05-19 22:20:00,0.7958,0.7959,0.79575,0.79585,9300000.0
2008-05-19 22:25:00,0.7958,0.79585,0.79575,0.7958,16000000.0
2008-05-19 22:30:00,0.79585,0.7959,0.79544,0.79557,200400000.0
2008-05-19 22:35:00,0.7957,0.7959,0.7957,0.7958,7800000.0
2008-05-19 22:40:00,0.79575,0.79585,0.7957,0.79575,3800000.0
2008-05-19 22:45:00,0.7957,0.7959,0.79565,0.79575,37600000.0
2008-05-19 22:50:00,0.7957,0.79575,0.79555,0.79575,23000000.0
2008-05-19 22:55:00,0.7957,0.7958,0.7957,0.79575,93000000.0
2008-05-19 23:00:00,0.7957,0.7958,0.79555,0.79575,328000000.0
2008-05-19 23:05:00,0.79576,0.7958,0.79553,0.7956,821400002.0
2008-05-19 23:10:00,0.79565,0.79575,0.79565,0.79575,181400000.0
2008-05-19 23:15:00,0.79575,0.796,0.79575,0.79595,261400002.0
2008-05-19 23:20:00,0.79595,0.79615,0.79595,0.79615,255600000.0
2008-05-19 23:25:00,0.79615,0.79615,0.796,0.7961,286299999.0
2008-05-19 23:30:00,0.7961,0.7961,0.7961,0.7961,328699999.0
2008-05-19 23:35:00,0.7961,0.7961,0.79595,0.796,449400000.0
2008-05-19 23:40:00,0.796,0.7962,0.7959,0.7962,792800001.0
2008-05-19 23:45:00,0.7962,0.7962,0.79615,0.7962,150300000.0
2008-05-19 23:50:00,0.7962,0.79625,0.79612,0.7962,602399999.0
2008-05-19 23:55:00,0.7962,0.7962,0.7961,0.79615,246500000.0
2008-05-20 00:00:00,0.79615,0.7966,0.7961,0.7964,1566300011.0
2008-05-20 00:05:00,0.7964,0.7966,0.7964,0.7965,1532699985.0
2008-05-20 00:10:00,0.79655,0.7966,0.79645,0.79645,964500001.0
2008-05-20 00:15:00,0.79645,0.79655,0.7964,0.79645,857900001.0
2008-05-20 00:20:00,0.79639,0.79645,0.79625,0.79645,2663300002.0
2008-05-20 00:25:00,0.7964,0.7966,0.79635,0.79645,529700000.0
2008-05-20 00:30:00,0.7964,0.7966,0.79605,0.7962,1931399992.0
2008-05-20 00:35:00,0.7962,0.7965,0.7961,0.7964,1518099988.0
2008-05-20 00:40:00,0.7965,0.7965,0.7962,0.79645,1113199998.0
2008-05-20 00:45:00,0.79645,0.7965,0.7963,0.7963,272300000.0
2008-05-20 00:50:00,0.7963,0.7964,0.79625,0.7963,535600000.0
2008-05-20 00:55:00,0.79603,0.7964,0.79601,0.7963,1791199987.0
2008-05-20 01:00:00,0.7964,0.7966,0.7964,0.7966,445300000.0
2008-05-20 01:05:00,0.7966,0.79663,0.79619,0.7965,2792600001.0
2008-05-20 01:10:00,0.7965,0.7965,0.7963,0.7963,713799997.0
2008-05-20 01:15:00,0.7963,0.7965,0.7963,0.7964,891999993.0
2008-05-20 01:20:00,0.79635,0.7964,0.7963,0.7963,374500000.0
2008-05-20 01:25:00,0.7963,0.79645,0.7963,0.79635,950699999.0
2008-05-20 01:30:00,0.7964,0.7965,0.79635,0.7964,1157699990.0
2008-05-20 01:35:00,0.7964,0.79645,0.79635,0.79645,560899999.0
2008-05-20 01:40:00,0.7965,0.7965,0.7964,0.79645,501900000.0
2008-05-20 01:45:00,0.79645,0.7966,0.7963,0.79655,948500000.0
2008-05-20 01:50:00,0.7966,0.7966,0.7965,0.7965,345600000.0
2008-05-20 01:55:00,0.7965,0.7965,0.7965,0.7965,518500000.0
2008-05-20 02:00:00,0.7965,0.7966,0.7965,0.7966,402499998.0
2008-05-20 02:05:00,0.7966,0.7966,0.79643,0.79643,852900000.0
2008-05-20 02:10:00,0.7966,0.7966,0.79632,0.79645,764500001.0
2008-05-20 02:15:00,0.79645,0.79645,0.7959,0.79625,2762200015.0
2008-05-20 02:20:00,0.7962,0.7963,0.79555,0.7957,5862600012.0
2008-05-20 02:25:00,0.7957,0.7959,0.7957,0.7958,4690700015.0
2008-05-20 02:30:00,0.7958,0.7963,0.7958,0.7962,4699099991.0
2008-05-20 02:35:00,0.7962,0.7963,0.796,0.79605,2685299995.0
2008-05-20 02:40:00,0.79605,0.7965,0.79605,0.7963,2601999992.0
2008-05-20 02:45:00,0.79625,0.7963,0.7959,0.796,6147199995.0
2008-05-20 02:50:00,0.796,0.7963,0.7958,0.79585,5773000000.0
2008-05-20 02:55:00,0.79585,0.7962,0.7956,0.7959,4501799991.0
2008-05-20 03:00:00,0.7959,0.796,0.7956,0.7957,4068000046.0
2008-05-20 03:05:00,0.79565,0.79575,0.79555,0.79555,3634699999.0
2008-05-20 03:10:00,0.79555,0.7958,0.79555,0.7956,3260399999.0
2008-05-20 03:15:00,0.7956,0.7956,0.79555,0.79555,1576300000.0
2008-05-20 03:20:00,0.79555,0.79555,0.79525,0.7953,2897099988.0
2008-05-20 03:25:00,0.7953,0.7953,0.7949,0.79525,4584399990.0
2008-05-20 03:30:00,0.7953,0.79555,0.7952,0.79555,3981400005.0
2008-05-20 03:35:00,0.79555,0.7957,0.79525,0.7955,3006199995.0
2008-05-20 03:40:00,0.7956,0.7956,0.7953,0.7954,3418999992.0
2008-05-20 03:45:00,0.79535,0.79565,0.79535,0.7956,2133000000.0
2008-05-20 03:50:00,0.7956,0.7958,0.7956,0.7957,1562399993.0
2008-05-20 03:55:00,0.7957,0.7958,0.7956,0.7957,2608799974.0
2008-05-20 04:00:00,0.7957,0.79575,0.7956,0.7957,1051700001.0
2008-05-20 04:05:00,0.7957,0.7958,0.7957,0.7957,448400000.0
2008-05-20 04:10:00,0.7957,0.7958,0.7957,0.7957,441699996.0
2008-05-20 04:15:00,0.79575,0.7958,0.7957,0.7957,648799995.0
2008-05-20 04:20:00,0.7957,0.7958,0.7957,0.7957,791799997.0
2008-05-20 04:25:00,0.7957,0.7957,0.7957,0.7957,1317699991.0
2008-05-20 04:30:00,0.7957,0.7957,0.7956,0.79565,696499996.0
2008-05-20 04:35:00,0.79565,0.7957,0.79565,0.79565,268800000.0
2008-05-20 04:40:00,0.79565,0.7957,0.79535,0.79545,1328699996.0
2008-05-20 04:45:00,0.7954,0.7955,0.7954,0.7954,1960200002.0
2008-05-20 04:50:00,0.7954,0.7955,0.7953,0.79545,2961399982.0
2008-05-20 04:55:00,0.79545,0.7957,0.7954,0.7957,782400000.0
2008-05-20 05:00:00,0.7957,0.7957,0.7956,0.7956,94800000.0
2008-05-20 05:05:00,0.7956,0.7957,0.7955,0.7956,249999998.0
2008-05-20 05:10:00,0.7956,0.79565,0.79536,0.7956,74300000.0
2008-05-20 05:15:00,0.7956,0.7956,0.7955,0.7955,86100000.0
2008-05-20 05:20:00,0.79545,0.7955,0.79528,0.79545,131000003.0
2008-05-20 05:25:00,0.79545,0.7955,0.79545,0.79545,191400000.0
2008-05-20 05:30:00,0.7955,0.7955,0.79537,0.79545,292600000.0
2008-05-20 05:35:00,0.79545,0.79555,0.79537,0.7955,235199997.0
2008-05-20 05:40:00,0.7955,0.79555,0.7955,0.7955,41100000.0
2008-05-20 05:45:00,0.7955,0.79565,0.79528,0.7955,54600000.0
2008-05-20 05:50:00,0.7955,0.7955,0.79492,0.79512,354600001.0
2008-05-20 05:55:00,0.7952,0.79565,0.79505,0.79565,223900000.0
2008-05-20 06:00:00,0.79565,0.79565,0.7954,0.7955,191800001.0
2008-05-20 06:05:00,0.7955,0.7955,0.79515,0.79545,279700002.0
2008-05-20 06:10:00,0.79545,0.7955,0.7954,0.7954,60400000.0
2008-05-20 06:15:00,0.7954,0.7954,0.7949,0.795,392400000.0
2008-05-20 06:20:00,0.79505,0.79535,0.795,0.79525,448700000.0
2008-05-20 06:25:00,0.7953,0.7953,0.79515,0.79525,376000001.0
2008-05-20 06:30:00,0.79525,0.79525,0.79495,0.795,331400003.0
2008-05-20 06:35:00,0.795,0.7951,0.7949,0.795,222900000.0
2008-05-20 06:40:00,0.795,0.7951,0.7949,0.79495,77900000.0
2008-05-20 06:45:00,0.79495,0.795,0.7945,0.7946,1225700001.0
2008-05-20 06:50:00,0.7946,0.79475,0.7945,0.79455,422100000.0
2008-05-20 06:55:00,0.7946,0.79465,0.79438,0.7946,184800000.0
2008-05-20 07:00:00,0.7946,0.7954,0.7945,0.79535,438300000.0
2008-05-20 07:05:00,0.7953,0.7955,0.795,0.795,1583700001.0
2008-05-20 07:10:00,0.795,0.79535,0.795,0.7952,1276000004.0
2008-05-20 07:15:00,0.79515,0.7953,0.795,0.7952,826600002.0
2008-05-20 07:20:00,0.7952,0.79555,0.7951,0.79525,643900000.0
2008-05-20 07:25:00,0.79525,0.7955,0.79525,0.7954,332400000.0
2008-05-20 07:30:00,0.7954,0.7955,0.79525,0.79545,189900001.0
2008-05-20 07:35:00,0.79538,0.79546,0.795,0.7951,247600002.0
2008-05-20 07:40:00,0.7951,0.7951,0.7948,0.7949,311300000.0
2008-05-20 07:45:00,0.7949,0.7949,0.7946,0.7947,1615699986.0
2008-05-20 07:50:00,0.7947,0.79475,0.79465,0.7947,191200000.0
2008-05-20 07:55:00,0.7947,0.7952,0.7947,0.7951,286700000.0
2008-05-20 08:00:00,0.7951,0.7959,0.7951,0.79585,1480900007.0
2008-05-20 08:05:00,0.79585,0.7963,0.79575,0.79575,367900000.0
2008-05-20 08:10:00,0.79575,0.796,0.79575,0.7959,756199989.0
2008-05-20 08:15:00,0.79595,0.79645,0.7958,0.796,89900000.0
2008-05-20 08:20:00,0.79595,0.79665,0.79595,0.79655,121800000.0
2008-05-20 08:25:00,0.79655,0.79675,0.7962,0.7962,127100000.0
2008-05-20 08:30:00,0.79625,0.7964,0.7961,0.7963,132700000.0
2008-05-20 08:35:00,0.79635,0.7968,0.79635,0.79645,136900000.0
2008-05-20 08:40:00,0.79645,0.7969,0.79645,0.7968,121400000.0
2008-05-20 08:45:00,0.7968,0.7973,0.79675,0.79725,126300000.0
2008-05-20 08:50:00,0.7972,0.79725,0.79695,0.7971,69400000.0
2008-05-20 08:55:00,0.79705,0.7973,0.797,0.7972,72400000.0
2008-05-20 09:00:00,0.7972,0.7974,0.79695,0.79705,146000000.0
2008-05-20 09:05:00,0.79705,0.7973,0.79665,0.7967,200300000.0
2008-05-20 09:10:00,0.79665,0.7968,0.7963,0.79665,261000000.0
2008-05-20 09:15:00,0.7966,0.79675,0.7966,0.79665,70600000.0
2008-05-20 09:20:00,0.79665,0.7971,0.79665,0.79695,49400000.0
2008-05-20 09:25:00,0.79695,0.7973,0.7969,0.79725,61700000.0
2008-05-20 09:30:00,0.79725,0.79755,0.79715,0.79725,106800000.0
2008-05-20 09:35:00,0.79725,0.79745,0.7971,0.79725,144800000.0
2008-05-20 09:40:00,0.79725,0.79765,0.7972,0.7975,113200000.0
2008-05-20 09:45:00,0.7975,0.7975,0.7972,0.7973,216000000.0
2008-05-20 09:50:00,0.7973,0.7974,0.79705,0.79705,152700000.0
2008-05-20 09:55:00,0.7971,0.79715,0.79665,0.79715,125800000.0
2008-05-20 10:00:00,0.79715,0.79715,0.7968,0.7969,122700000.0
2008-05-20 10:05:00,0.7969,0.79785,0.79685,0.79775,109700000.0
2008-05-20 10:10:00,0.7977,0.7978,0.7975,0.7976,53600000.0
2008-05-20 10:15:00,0.79755,0.79775,0.79745,0.79745,155000000.0
2008-05-20 10:20:00,0.79745,0.7976,0.7974,0.79745,74000000.0
2008-05-20 10:25:00,0.79745,0.79765,0.7972,0.7975,132100000.0
2008-05-20 10:30:00,0.79755,0.79755,0.7971,0.7971,91000000.0
2008-05-20 10:35:00,0.7971,0.79725,0.79695,0.797,224800000.0
2008-05-20 10:40:00,0.797,0.79725,0.79685,0.79685,155000000.0
2008-05-20 10:45:00,0.7969,0.7971,0.79675,0.7969,163600000.0
2008-05-20 10:50:00,0.7969,0.79695,0.79645,0.7965,105000000.0
2008-05-20 10:55:00,0.7965,0.79695,0.79645,0.79655,162100000.0
2008-05-20 11:00:00,0.79655,0.79655,0.79575,0.79595,731500000.0
2008-05-20 11:05:00,0.79595,0.79645,0.79525,0.7954,221600000.0
2008-05-20 11:10:00,0.7954,0.79595,0.7954,0.79595,100500000.0
2008-05-20 11:15:00,0.7959,0.79665,0.7959,0.79655,86900000.0
2008-05-20 11:20:00,0.7965,0.79735,0.79635,0.7973,221300000.0
2008-05-20 11:25:00,0.7973,0.79805,0.79725,0.79785,496700000.0
2008-05-20 11:30:00,0.79785,0.79785,0.7964,0.7966,320300000.0
2008-05-20 11:35:00,0.7966,0.7974,0.79655,0.797,173800000.0
2008-05-20 11:40:00,0.797,0.79725,0.7968,0.79725,172100000.0
2008-05-20 11:45:00,0.79725,0.79735,0.7966,0.7968,212900000.0
2008-05-20 11:50:00,0.7968,0.7968,0.79605,0.7961,448700000.0
2008-05-20 11:55:00,0.79605,0.79615,0.7957,0.7957,402500000.0
2008-05-20 12:00:00,0.79565,0.7962,0.79565,0.7959,248400000.0
2008-05-20 12:05:00,0.7959,0.7964,0.7959,0.7963,313599999.0
2008-05-20 12:10:00,0.79635,0.797,0.7963,0.79695,210500000.0
2008-05-20 12:15:00,0.7969,0.79705,0.7964,0.79695,334000000.0
2008-05-20 12:20:00,0.79695,0.79705,0.79655,0.7968,168600000.0
2008-05-20 12:25:00,0.79675,0.79705,0.7964,0.7964,171100000.0
2008-05-20 12:30:00,0.79635,0.79695,0.79635,0.79645,383900000.0
2008-05-20 12:35:00,0.79645,0.79685,0.7964,0.79685,59900000.0
2008-05-20 12:40:00,0.79685,0.79705,0.7968,0.797,110300000.0
2008-05-20 12:45:00,0.79695,0.797,0.7966,0.7967,138900000.0
2008-05-20 12:50:00,0.7967,0.79695,0.7967,0.79695,93500000.0
2008-05-20 12:55:00,0.79695,0.797,0.79645,0.79645,128800000.0
2008-05-20 13:00:00,0.7965,0.7968,0.7963,0.79635,34500000.0
2008-05-20 13:05:00,0.7963,0.79635,0.7958,0.7958,120700000.0
2008-05-20 13:10:00,0.7958,0.79595,0.79575,0.7958,55100000.0
2008-05-20 13:15:00,0.79585,0.79605,0.7957,0.7959,50400000.0
2008-05-20 13:20:00,0.7959,0.7964,0.79585,0.79635,95200000.0
2008-05-20 13:25:00,0.79635,0.79665,0.7963,0.79655,61200000.0
2008-05-20 13:30:00,0.79655,0.7966,0.7963,0.7964,29800000.0
2008-05-20 13:35:00,0.7964,0.79655,0.79635,0.79655,63000000.0
2008-05-20 13:40:00,0.7966,0.7969,0.79655,0.7967,32200000.0
2008-05-20 13:45:00,0.79665,0.79675,0.7963,0.7967,106700000.0
2008-05-20 13:50:00,0.7967,0.79675,0.79625,0.7964,48100000.0
2008-05-20 13:55:00,0.7964,0.79655,0.79615,0.79625,66300000.0
2008-05-20 14:00:00,0.79625,0.79635,0.7959,0.79595,46500000.0
2008-05-20 14:05:00,0.79595,0.79635,0.79565,0.7963,109300000.0
2008-05-20 14:10:00,0.79635,0.7965,0.79625,0.7963,60500000.0
2008-05-20 14:15:00,0.79625,0.7964,0.79615,0.7962,67500000.0
2008-05-20 14:20:00,0.79615,0.7962,0.7959,0.796,94500000.0
2008-05-20 14:25:00,0.79605,0.7963,0.7959,0.7959,50100000.0
2008-05-20 14:30:00,0.79585,0.7965,0.7956,0.7962,204300000.0
2008-05-20 14:35:00,0.79615,0.7967,0.79605,0.79605,199700000.0
2008-05-20 14:40:00,0.79605,0.7963,0.7958,0.79615,102700000.0
2008-05-20 14:45:00,0.79615,0.7964,0.7958,0.7962,109400000.0
2008-05-20 14:50:00,0.7962,0.7967,0.79615,0.7965,114400000.0
2008-05-20 14:55:00,0.7965,0.79665,0.79615,0.79625,147200000.0
2008-05-20 15:00:00,0.79625,0.79625,0.7954,0.7957,173600000.0
2008-05-20 15:05:00,0.7957,0.79575,0.7952,0.7955,189400000.0
2008-05-20 15:10:00,0.7955,0.79555,0.7953,0.79535,76600000.0
2008-05-20 15:15:00,0.79535,0.79535,0.7947,0.7952,162500000.0
2008-05-20 15:20:00,0.79525,0.7955,0.79515,0.79515,107100000.0
2008-05-20 15:25:00,0.79515,0.7952,0.79485,0.7949,83500000.0
2008-05-20 15:30:00,0.7949,0.79505,0.79485,0.7949,61900000.0
2008-05-20 15:35:00,0.7949,0.7951,0.7946,0.79475,65100000.0
2008-05-20 15:40:00,0.7948,0.7948,0.79455,0.79465,91300000.0
2008-05-20 15:45:00,0.79465,0.795,0.79465,0.79495,85400000.0
2008-05-20 15:50:00,0.795,0.7952,0.79495,0.79515,82200000.0
2008-05-20 15:55:00,0.79515,0.79535,0.79505,0.7953,366800000.0
2008-05-20 16:00:00,0.79535,0.79625,0.7952,0.79625,461300000.0
2008-05-20 16:05:00,0.79625,0.79625,0.79545,0.79545,86000000.0
2008-05-20 16:10:00,0.79545,0.7957,0.79545,0.79555,70500000.0
2008-05-20 16:15:00,0.79555,0.79555,0.795,0.7951,87500000.0
2008-05-20 16:20:00,0.79505,0.79515,0.79485,0.7949,53500000.0
2008-05-20 16:25:00,0.7949,0.795,0.79445,0.79495,71600000.0
2008-05-20 16:30:00,0.79495,0.79535,0.7949,0.7952,63600000.0
2008-05-20 16:35:00,0.7952,0.79545,0.7951,0.7951,44100000.0
2008-05-20 16:40:00,0.7951,0.7951,0.7945,0.79455,72900000.0
2008-05-20 16:45:00,0.7946,0.79485,0.79445,0.7948,47100000.0
2008-05-20 16:50:00,0.7948,0.79485,0.7944,0.79445,51900000.0
2008-05-20 16:55:00,0.7944,0.7947,0.79435,0.7944,52400000.0
2008-05-20 17:00:00,0.7944,0.7947,0.7944,0.7946,59700000.0
2008-05-20 17:05:00,0.7946,0.7948,0.7944,0.79475,52000000.0
2008-05-20 17:10:00,0.79475,0.79485,0.79455,0.7947,52100000.0
2008-05-20 17:15:00,0.7947,0.79485,0.7945,0.79475,42400000.0
2008-05-20 17:20:00,0.79475,0.79555,0.7947,0.7954,100600000.0
2008-05-20 17:25:00,0.7954,0.7956,0.79525,0.79525,104100000.0
2008-05-20 17:30:00,0.79525,0.7955,0.7952,0.7955,121000000.0
2008-05-20 17:35:00,0.7955,0.7957,0.7954,0.7957,193200000.0
2008-05-20 17:40:00,0.7957,0.7957,0.7951,0.7951,142100000.0
2008-05-20 17:45:00,0.7951,0.79525,0.795,0.7951,141800000.0
2008-05-20 17:50:00,0.7951,0.79515,0.79465,0.7947,178900000.0
2008-05-20 17:55:00,0.79465,0.7952,0.7946,0.79505,120300000.0
2008-05-20 18:00:00,0.79505,0.7952,0.7949,0.79495,122500000.0
2008-05-20 18:05:00,0.795,0.7955,0.79495,0.79545,116300000.0
2008-05-20 18:10:00,0.79545,0.79555,0.79525,0.79525,105500000.0
2008-05-20 18:15:00,0.79525,0.79535,0.79505,0.7952,95100000.0
2008-05-20 18:20:00,0.7952,0.7953,0.795,0.7951,118800000.0
2008-05-20 18:25:00,0.7951,0.7954,0.7951,0.7954,94900000.0
2008-05-20 18:30:00,0.79535,0.79545,0.79525,0.79535,52600000.0
2008-05-20 18:35:00,0.79535,0.7954,0.7952,0.79525,49200000.0
2008-05-20 18:40:00,0.79525,0.79555,0.79525,0.79545,92200000.0
2008-05-20 18:45:00,0.79545,0.7955,0.7953,0.7954,68100000.0
2008-05-20 18:50:00,0.79545,0.79555,0.79522,0.7955,49800000.0
2008-05-20 18:55:00,0.7955,0.7955,0.7953,0.7954,61500000.0
2008-05-20 19:00:00,0.79545,0.79545,0.79495,0.7952,90500000.0
2008-05-20 19:05:00,0.79515,0.79525,0.79505,0.79525,52900000.0
2008-05-20 19:10:00,0.7952,0.7953,0.79515,0.7952,26500000.0
2008-05-20 19:15:00,0.79525,0.7953,0.7952,0.7953,21700000.0
2008-05-20 19:20:00,0.7953,0.79535,0.79525,0.7953,32300000.0
2008-05-20 19:25:00,0.7953,0.7953,0.7951,0.7952,48900000.0
2008-05-20 19:30:00,0.7952,0.7954,0.7952,0.79535,33000000.0
2008-05-20 19:35:00,0.79535,0.79545,0.79535,0.79535,36900000.0
2008-05-20 19:40:00,0.79535,0.79545,0.79525,0.79525,55900000.0
2008-05-20 19:45:00,0.79525,0.7953,0.7951,0.7953,59600000.0
2008-05-20 19:50:00,0.7953,0.7955,0.7953,0.7955,78000000.0
2008-05-20 19:55:00,0.7955,0.7955,0.79515,0.7952,69600000.0
2008-05-20 20:00:00,0.7952,0.7954,0.79515,0.79515,59300000.0
2008-05-20 20:05:00,0.79515,0.79525,0.7951,0.7952,108200000.0
2008-05-20 20:10:00,0.7952,0.7954,0.7952,0.79535,36800000.0
2008-05-20 20:15:00,0.7953,0.79545,0.7953,0.79535,42100000.0
2008-05-20 20:20:00,0.79535,0.7954,0.79525,0.7954,29300000.0
2008-05-20 20:25:00,0.79535,0.7955,0.79535,0.79545,68000000.0
2008-05-20 20:30:00,0.79545,0.79545,0.7953,0.79545,51700000.0
2008-05-20 20:35:00,0.79545,0.7956,0.79545,0.7956,38800000.0
2008-05-20 20:40:00,0.79555,0.7958,0.79555,0.79575,410400000.0
2008-05-20 20:45:00,0.79575,0.796,0.79575,0.79595,135600000.0
2008-05-20 20:50:00,0.796,0.7963,0.79595,0.7962,581700000.0
2008-05-20 20:55:00,0.7962,0.79635,0.79615,0.79625,131100000.0
2008-05-20 21:00:00,0.79625,0.7963,0.79585,0.79605,182300000.0
2008-05-20 21:05:00,0.79605,0.7961,0.796,0.79605,26300000.0
2008-05-20 21:10:00,0.796,0.79605,0.7959,0.7959,19900000.0
2008-05-20 21:15:00,0.7959,0.7959,0.79575,0.7958,24800000.0
2008-05-20 21:20:00,0.7958,0.7959,0.79575,0.79585,13500000.0
2008-05-20 21:25:00,0.7958,0.79585,0.79575,0.79575,17000000.0
2008-05-20 21:30:00,0.7958,0.79585,0.7957,0.79575,27200000.0
2008-05-20 21:35:00,0.79575,0.7958,0.7957,0.7957,28500000.0
2008-05-20 21:40:00,0.7957,0.796,0.79565,0.7957,96900000.0
2008-05-20 21:45:00,0.7957,0.7957,0.79555,0.7956,54500000.0
2008-05-20 21:50:00,0.7956,0.79595,0.79546,0.79556,71800000.0
2008-05-20 21:55:00,0.7958,0.79585,0.79538,0.7957,28400000.0
2008-05-20 22:00:00,0.7957,0.79575,0.79565,0.7957,40600000.0
2008-05-20 22:05:00,0.7957,0.7958,0.7956,0.79565,74400000.0
2008-05-20 22:10:00,0.7957,0.7957,0.79565,0.7957,39500000.0
2008-05-20 22:15:00,0.79565,0.7957,0.79555,0.7956,23400000.0
2008-05-20 22:20:00,0.7956,0.7956,0.7954,0.79545,22400000.0
2008-05-20 22:25:00,0.7954,0.7954,0.795,0.79505,173600000.0
2008-05-20 22:30:00,0.7951,0.7953,0.7951,0.79515,84000000.0
2008-05-20 22:35:00,0.7951,0.79515,0.795,0.795,21300000.0
2008-05-20 22:40:00,0.795,0.79505,0.7948,0.79505,74800000.0
2008-05-20 22:45:00,0.795,0.79525,0.7949,0.795,83500000.0
2008-05-20 22:50:00,0.79505,0.7951,0.79485,0.79485,143300000.0
2008-05-20 22:55:00,0.79456,0.7949,0.79448,0.79485,55200000.0
2008-05-20 23:00:00,0.7947,0.795,0.7947,0.7949,604800001.0
2008-05-20 23:05:00,0.7949,0.79505,0.7948,0.795,363400000.0
2008-05-20 23:10:00,0.795,0.7952,0.795,0.795,408700000.0
2008-05-20 23:15:00,0.795,0.79515,0.795,0.7951,401100000.0
2008-05-20 23:20:00,0.79507,0.7952,0.79495,0.79512,261300000.0
2008-05-20 23:25:00,0.79503,0.7952,0.79491,0.7952,225499999.0
2008-05-20 23:30:00,0.7952,0.7952,0.79495,0.79505,1237499978.0
2008-05-20 23:35:00,0.795,0.7951,0.79495,0.7951,744800000.0
2008-05-20 23:40:00,0.7951,0.7951,0.79495,0.7951,548699988.0
2008-05-20 23:45:00,0.7951,0.79515,0.79503,0.7951,514999994.0
2008-05-20 23:50:00,0.7951,0.7955,0.7951,0.7955,536900000.0
2008-05-20 23:55:00,0.7953,0.7955,0.7953,0.79541,720800007.0
2008-05-21 00:00:00,0.7955,0.7955,0.79545,0.7955,582699999.0
2008-05-21 00:05:00,0.7955,0.7955,0.7953,0.7953,1615699980.0
2008-05-21 00:10:00,0.7953,0.7953,0.7953,0.7953,1677099933.0
2008-05-21 00:15:00,0.7953,0.7955,0.7953,0.7954,533700000.0
2008-05-21 00:20:00,0.7954,0.7955,0.7953,0.7953,906599991.0
2008-05-21 00:25:00,0.79524,0.7954,0.79517,0.7953,1040800009.0
2008-05-21 00:30:00,0.7953,0.7955,0.7953,0.7954,960400008.0
2008-05-21 00:35:00,0.7954,0.7955,0.7954,0.7954,566600000.0
2008-05-21 00:40:00,0.7953,0.79545,0.79519,0.79528,1463999995.0
2008-05-21 00:45:00,0.7954,0.79545,0.7954,0.7954,1321400008.0
2008-05-21 00:50:00,0.7954,0.7954,0.79517,0.7954,1874700000.0
2008-05-21 00:55:00,0.7954,0.7954,0.7953,0.7953,217400000.0
2008-05-21 01:00:00,0.7953,0.7954,0.7951,0.7953,814199997.0
2008-05-21 01:05:00,0.7953,0.7953,0.79501,0.7953,2279100004.0
2008-05-21 01:10:00,0.79521,0.7953,0.79499,0.79515,2657600004.0
2008-05-21 01:15:00,0.79515,0.7952,0.7951,0.7952,983599989.0
2008-05-21 01:20:00,0.7952,0.7953,0.7952,0.7952,1705500062.0
2008-05-21 01:25:00,0.7952,0.7952,0.7952,0.7952,913500017.0
2008-05-21 01:30:00,0.7952,0.7952,0.795,0.7951,861299996.0
2008-05-21 01:35:00,0.79497,0.79515,0.7949,0.7951,1024100002.0
2008-05-21 01:40:00,0.7951,0.7955,0.79505,0.7953,2606899993.0
2008-05-21 01:45:00,0.7954,0.79545,0.7952,0.79525,1605300011.0
2008-05-21 01:50:00,0.7953,0.7955,0.7953,0.7954,1470599997.0
2008-05-21 01:55:00,0.7954,0.7955,0.7953,0.79535,805999999.0
2008-05-21 02:00:00,0.79535,0.79555,0.7953,0.7955,609699998.0
2008-05-21 02:05:00,0.79555,0.7959,0.7955,0.7958,1776699998.0
2008-05-21 02:10:00,0.7958,0.7959,0.7955,0.7956,2830399986.0
2008-05-21 02:15:00,0.7957,0.7957,0.7955,0.7956,650500000.0
2008-05-21 02:20:00,0.7956,0.7956,0.7956,0.7956,601199999.0
2008-05-21 02:25:00,0.7956,0.7957,0.79555,0.79565,928600003.0
2008-05-21 02:30:00,0.79565,0.79575,0.7956,0.7957,1504799984.0
2008-05-21 02:35:00,0.7957,0.7957,0.7955,0.79565,416100002.0
2008-05-21 02:40:00,0.79565,0.7957,0.7956,0.7956,1131200003.0
2008-05-21 02:45:00,0.79565,0.7959,0.7956,0.7959,1476599996.0
2008-05-21 02:50:00,0.7958,0.7961,0.7958,0.7961,574399996.0
2008-05-21 02:55:00,0.7961,0.7963,0.7957,0.7959,1743999995.0
2008-05-21 03:00:00,0.7959,0.796,0.7958,0.7958,857900000.0
2008-05-21 03:05:00,0.7958,0.79605,0.7956,0.7956,2635600014.0
2008-05-21 03:10:00,0.7956,0.7963,0.7956,0.7962,2355300004.0
2008-05-21 03:15:00,0.7962,0.7966,0.7959,0.7961,2137300009.0
2008-05-21 03:20:00,0.7961,0.7962,0.796,0.7961,1464400016.0
2008-05-21 03:25:00,0.7961,0.7962,0.7961,0.7961,932700001.0
2008-05-21 03:30:00,0.7961,0.79625,0.7958,0.79615,837699999.0
2008-05-21 03:35:00,0.79615,0.79635,0.796,0.7961,1401600005.0
2008-05-21 03:40:00,0.7961,0.7963,0.79605,0.7961,2064099995.0
2008-05-21 03:45:00,0.7961,0.7963,0.7959,0.796,1667600002.0
2008-05-21 03:50:00,0.796,0.796,0.7957,0.7959,2830700008.0
2008-05-21 03:55:00,0.7959,0.7963,0.79585,0.7961,2003099999.0
2008-05-21 04:00:00,0.7961,0.7966,0.7961,0.79645,1606200031.0
2008-05-21 04:05:00,0.7965,0.79665,0.7964,0.7965,870700004.0
2008-05-21 04:10:00,0.79644,0.7965,0.7958,0.7961,1706200002.0
2008-05-21 04:15:00,0.7961,0.7961,0.796,0.7961,498000009.0
2008-05-21 04:20:00,0.7961,0.7963,0.7961,0.7962,833099993.0
2008-05-21 04:25:00,0.7962,0.7965,0.79615,0.7965,2406999993.0
2008-05-21 04:30:00,0.7965,0.7965,0.796,0.796,1743399983.0
2008-05-21 04:35:00,0.796,0.7962,0.796,0.796,1044099994.0
2008-05-21 04:40:00,0.796,0.7962,0.7958,0.7959,1545799995.0
2008-05-21 04:45:00,0.7959,0.796,0.7959,0.796,1756999983.0
2008-05-21 04:50:00,0.796,0.7963,0.7959,0.79605,1887999977.0
2008-05-21 04:55:00,0.796,0.7962,0.7959,0.7959,1149199989.0
2008-05-21 05:00:00,0.7959,0.7959,0.7957,0.7957,1968599993.0
2008-05-21 05:05:00,0.7957,0.7957,0.7956,0.7956,848599990.0
2008-05-21 05:10:00,0.7956,0.79575,0.7956,0.79565,828600007.0
2008-05-21 05:15:00,0.7956,0.79565,0.7956,0.79565,345299994.0
2008-05-21 05:20:00,0.79565,0.7957,0.7955,0.7956,1497300025.0
2008-05-21 05:25:00,0.7956,0.7956,0.7955,0.7955,2512200008.0
2008-05-21 05:30:00,0.7955,0.7956,0.7955,0.7955,859200016.0
2008-05-21 05:35:00,0.7955,0.79555,0.7955,0.7955,1048200014.0
2008-05-21 05:40:00,0.7955,0.7956,0.7955,0.7955,954999990.0
2008-05-21 05:45:00,0.7955,0.7957,0.7955,0.7956,1819099996.0
2008-05-21 05:50:00,0.7957,0.7958,0.7955,0.79565,983599995.0
2008-05-21 05:55:00,0.79565,0.7958,0.79555,0.7956,1371700004.0
2008-05-21 06:00:00,0.7956,0.79574,0.79556,0.79561,387600016.0
2008-05-21 06:05:00,0.79565,0.7957,0.7956,0.79565,375800000.0
2008-05-21 06:10:00,0.7956,0.7957,0.79545,0.79555,922600001.0
2008-05-21 06:15:00,0.79555,0.79565,0.7953,0.7953,1473600008.0
2008-05-21 06:20:00,0.79535,0.7955,0.7953,0.7954,1979199999.0
2008-05-21 06:25:00,0.7954,0.79575,0.7954,0.79555,2698399998.0
2008-05-21 06:30:00,0.79555,0.7956,0.7953,0.79535,1104699999.0
2008-05-21 06:35:00,0.79535,0.7958,0.79535,0.79575,2728099987.0
2008-05-21 06:40:00,0.79575,0.79585,0.7957,0.79585,950899999.0
2008-05-21 06:45:00,0.79585,0.7959,0.79555,0.7957,1340999999.0
2008-05-21 06:50:00,0.79575,0.7958,0.7956,0.7957,1527899987.0
2008-05-21 06:55:00,0.7957,0.79585,0.7956,0.79575,751399998.0
2008-05-21 07:00:00,0.79575,0.79585,0.79565,0.79565,1055799994.0
2008-05-21 07:05:00,0.79565,0.7958,0.7955,0.79555,1771500003.0
2008-05-21 07:10:00,0.79555,0.79575,0.7955,0.79565,1745599995.0
2008-05-21 07:15:00,0.79565,0.79585,0.79555,0.7957,1425399988.0
2008-05-21 07:20:00,0.7957,0.7958,0.7957,0.7958,1230999999.0
2008-05-21 07:25:00,0.7958,0.7959,0.79575,0.79585,1296300004.0
2008-05-21 07:30:00,0.79585,0.79635,0.79585,0.79635,2708399988.0
2008-05-21 07:35:00,0.79635,0.7964,0.7962,0.79625,1448399997.0
2008-05-21 07:40:00,0.79625,0.7963,0.79605,0.79605,1189900012.0
2008-05-21 07:45:00,0.79605,0.79615,0.79595,0.79615,1014000001.0
2008-05-21 07:50:00,0.79615,0.79615,0.7957,0.7957,1316200002.0
2008-05-21 07:55:00,0.7957,0.7963,0.79565,0.7963,1536099998.0
2008-05-21 08:00:00,0.79625,0.79655,0.79615,0.79635,848600000.0
2008-05-21 08:05:00,0.7963,0.79665,0.79625,0.79625,869600000.0
2008-05-21 08:10:00,0.79625,0.7968,0.79625,0.79665,677900001.0
2008-05-21 08:15:00,0.79665,0.7969,0.79635,0.7966,527399998.0
2008-05-21 08:20:00,0.79665,0.7967,0.7963,0.79655,209000000.0
2008-05-21 08:25:00,0.79655,0.7968,0.79655,0.79675,128400001.0
2008-05-21 08:30:00,0.7967,0.7969,0.79615,0.7963,145200000.0
2008-05-21 08:35:00,0.79625,0.79635,0.79595,0.79635,365400000.0
2008-05-21 08:40:00,0.79635,0.7965,0.7961,0.7964,145000000.0
2008-05-21 08:45:00,0.79645,0.7968,0.79615,0.7968,302900000.0
2008-05-21 08:50:00,0.79675,0.79695,0.7965,0.7966,278400000.0
2008-05-21 08:55:00,0.79655,0.7967,0.7962,0.7963,403100000.0
2008-05-21 09:00:00,0.79635,0.7968,0.7963,0.79655,189500000.0
2008-05-21 09:05:00,0.7966,0.7969,0.79645,0.7969,312400000.0
2008-05-21 09:10:00,0.79685,0.79685,0.7964,0.79655,158200000.0
2008-05-21 09:15:00,0.79655,0.797,0.7965,0.79695,155700000.0
2008-05-21 09:20:00,0.7969,0.7973,0.7968,0.7969,329800000.0
2008-05-21 09:25:00,0.79685,0.79705,0.79675,0.79695,357900000.0
2008-05-21 09:30:00,0.797,0.797,0.7965,0.7965,398800000.0
2008-05-21 09:35:00,0.7965,0.7969,0.7965,0.7966,239999999.0
2008-05-21 09:40:00,0.7966,0.7967,0.79645,0.7967,182000000.0
2008-05-21 09:45:00,0.7967,0.7969,0.7967,0.7968,100700000.0
2008-05-21 09:50:00,0.7968,0.7968,0.7963,0.7964,610100002.0
2008-05-21 09:55:00,0.7964,0.79655,0.79605,0.79605,580500001.0
2008-05-21 10:00:00,0.79605,0.7993,0.79575,0.799,2741300001.0
2008-05-21 10:05:00,0.799,0.7996,0.79895,0.79945,793700000.0
2008-05-21 10:10:00,0.79945,0.80025,0.79905,0.8001,586399999.0
2008-05-21 10:15:00,0.8001,0.8003,0.7999,0.79995,795800000.0
2008-05-21 10:20:00,0.7999,0.79995,0.7995,0.7997,349999999.0
2008-05-21 10:25:00,0.7997,0.79975,0.7992,0.79935,273200000.0
2008-05-21 10:30:00,0.79935,0.79955,0.79845,0.7986,890399999.0
2008-05-21 10:35:00,0.79865,0.79895,0.79855,0.79885,444400000.0
2008-05-21 10:40:00,0.79885,0.79975,0.79885,0.79925,646200000.0
2008-05-21 10:45:00,0.79925,0.7993,0.799,0.79925,418900000.0
2008-05-21 10:50:00,0.7992,0.7997,0.7992,0.79965,380099999.0
2008-05-21 10:55:00,0.79965,0.79995,0.79955,0.7999,384000001.0
2008-05-21 11:00:00,0.79985,0.80055,0.79985,0.8002,1585300000.0
2008-05-21 11:05:00,0.8002,0.8004,0.7999,0.79995,786500001.0
2008-05-21 11:10:00,0.79995,0.79995,0.79955,0.79975,291900000.0
2008-05-21 11:15:00,0.7998,0.80015,0.79975,0.8,205300000.0
2008-05-21 11:20:00,0.8,0.8005,0.79965,0.8003,466400000.0
2008-05-21 11:25:00,0.80035,0.80065,0.8,0.80065,339600000.0
2008-05-21 11:30:00,0.80065,0.80065,0.80035,0.80055,450000001.0
2008-05-21 11:35:00,0.80055,0.80065,0.8003,0.8003,469299997.0
2008-05-21 11:40:00,0.8003,0.8006,0.8003,0.80045,704600000.0
2008-05-21 11:45:00,0.80045,0.80055,0.80025,0.8004,1168600000.0
2008-05-21 11:50:00,0.8004,0.80045,0.79965,0.7998,557999999.0
2008-05-21 11:55:00,0.79975,0.79995,0.7996,0.79985,179900000.0
2008-05-21 12:00:00,0.79985,0.80025,0.7998,0.8002,174100000.0
2008-05-21 12:05:00,0.80015,0.80035,0.80005,0.80015,223100000.0
2008-05-21 12:10:00,0.80015,0.80055,0.80015,0.80035,247600000.0
2008-05-21 12:15:00,0.80035,0.80045,0.8001,0.8004,485400000.0
2008-05-21 12:20:00,0.8004,0.8005,0.80035,0.80045,445500000.0
2008-05-21 12:25:00,0.80045,0.80095,0.8003,0.8009,179900000.0
2008-05-21 12:30:00,0.8009,0.8018,0.8009,0.80165,427000000.0
2008-05-21 12:35:00,0.80165,0.8017,0.80125,0.80125,505600000.0
2008-05-21 12:40:00,0.80125,0.80145,0.80115,0.80125,248100000.0
2008-05-21 12:45:00,0.80125,0.8017,0.80115,0.8017,130000000.0
2008-05-21 12:50:00,0.80165,0.8022,0.80165,0.8021,304399999.0
2008-05-21 12:55:00,0.80205,0.80205,0.8016,0.80165,359200000.0
2008-05-21 13:00:00,0.80165,0.80215,0.80165,0.8019,283999999.0
2008-05-21 13:05:00,0.80195,0.80205,0.80155,0.80175,261900000.0
2008-05-21 13:10:00,0.80175,0.8018,0.8016,0.8017,291100000.0
2008-05-21 13:15:00,0.8017,0.8018,0.80155,0.8017,116500000.0
2008-05-21 13:20:00,0.80165,0.80175,0.80155,0.80165,167200000.0
2008-05-21 13:25:00,0.80165,0.80175,0.8015,0.80175,103900000.0
2008-05-21 13:30:00,0.80175,0.80205,0.80175,0.8018,387100000.0
2008-05-21 13:35:00,0.8018,0.8019,0.80145,0.80145,815500002.0
2008-05-21 13:40:00,0.80145,0.80205,0.80145,0.802,250600000.0
2008-05-21 13:45:00,0.802,0.80215,0.80145,0.8015,432800000.0
2008-05-21 13:50:00,0.8015,0.8015,0.80125,0.8013,548700000.0
2008-05-21 13:55:00,0.8013,0.8015,0.80125,0.80145,243700000.0
2008-05-21 14:00:00,0.8015,0.8016,0.8012,0.8012,477200000.0
2008-05-21 14:05:00,0.8012,0.80145,0.80115,0.80145,262100000.0
2008-05-21 14:10:00,0.80145,0.80145,0.80115,0.80145,790200000.0
2008-05-21 14:15:00,0.80145,0.80145,0.8011,0.80115,902400000.0
2008-05-21 14:20:00,0.8012,0.80135,0.80115,0.80135,471199998.0
2008-05-21 14:25:00,0.8013,0.8014,0.8011,0.80115,543899999.0
2008-05-21 14:30:00,0.80115,0.80145,0.8011,0.8014,626200003.0
2008-05-21 14:35:00,0.8014,0.8018,0.8014,0.8018,73700000.0
2008-05-21 14:40:00,0.8018,0.8019,0.80155,0.80155,128300000.0
2008-05-21 14:45:00,0.80155,0.8017,0.8015,0.80155,72500000.0
2008-05-21 14:50:00,0.80155,0.8016,0.80135,0.8015,128500000.0
2008-05-21 14:55:00,0.8015,0.80165,0.8014,0.8015,171700000.0
2008-05-21 15:00:00,0.8015,0.80155,0.8011,0.8011,161800000.0
2008-05-21 15:05:00,0.80115,0.8014,0.801,0.8013,308400000.0
2008-05-21 15:10:00,0.8013,0.8014,0.8012,0.80135,127100000.0
2008-05-21 15:15:00,0.8013,0.80155,0.8012,0.80135,340000000.0
2008-05-21 15:20:00,0.80135,0.8016,0.8013,0.80135,212500000.0
2008-05-21 15:25:00,0.80135,0.8015,0.8011,0.80145,190999999.0
2008-05-21 15:30:00,0.80145,0.8016,0.8013,0.80155,176500000.0
2008-05-21 15:35:00,0.80155,0.8016,0.80125,0.80125,174600000.0
2008-05-21 15:40:00,0.80125,0.80175,0.8012,0.80175,96700000.0
2008-05-21 15:45:00,0.80175,0.8023,0.8017,0.80225,91300000.0
2008-05-21 15:50:00,0.80225,0.80245,0.8022,0.8023,247200000.0
2008-05-21 15:55:00,0.80235,0.8025,0.80225,0.8023,138000000.0
2008-05-21 16:00:00,0.8023,0.80245,0.80215,0.80235,141300000.0
2008-05-21 16:05:00,0.80235,0.80235,0.8022,0.8023,140100000.0
2008-05-21 16:10:00,0.8023,0.80245,0.80215,0.8022,210900000.0
2008-05-21 16:15:00,0.80215,0.8022,0.80195,0.8021,162800000.0
2008-05-21 16:20:00,0.80215,0.8022,0.80205,0.80205,280000000.0
2008-05-21 16:25:00,0.802,0.8026,0.80195,0.80215,278300000.0
2008-05-21 16:30:00,0.80215,0.80255,0.8021,0.8024,493700000.0
2008-05-21 16:35:00,0.8024,0.8025,0.802,0.802,330500000.0
2008-05-21 16:40:00,0.80205,0.80215,0.8018,0.80185,727499998.0
2008-05-21 16:45:00,0.80185,0.8024,0.80185,0.8024,431100000.0
2008-05-21 16:50:00,0.8024,0.8026,0.8023,0.80245,369400003.0
2008-05-21 16:55:00,0.80245,0.8029,0.8024,0.8027,229499999.0
2008-05-21 17:00:00,0.8027,0.8034,0.80255,0.80315,589199999.0
2008-05-21 17:05:00,0.80315,0.8032,0.80285,0.80285,300900000.0
2008-05-21 17:10:00,0.8029,0.8029,0.80235,0.8025,202800000.0
2008-05-21 17:15:00,0.80245,0.80275,0.8024,0.8027,212200000.0
2008-05-21 17:20:00,0.80275,0.8028,0.8025,0.8025,440700000.0
2008-05-21 17:25:00,0.80255,0.80255,0.80215,0.80215,402500000.0
2008-05-21 17:30:00,0.8022,0.8022,0.8019,0.8021,266300000.0
2008-05-21 17:35:00,0.8021,0.8022,0.802,0.8021,365500000.0
2008-05-21 17:40:00,0.8021,0.80235,0.80205,0.8023,288503542.0
2008-05-21 17:45:00,0.80225,0.8024,0.80205,0.8022,249600000.0
2008-05-21 17:50:00,0.8022,0.8023,0.80185,0.8019,315700000.0
2008-05-21 17:55:00,0.80195,0.80195,0.8017,0.80185,138900000.0
2008-05-21 18:00:00,0.8018,0.80195,0.80175,0.80175,108600000.0
2008-05-21 18:05:00,0.80175,0.80185,0.80165,0.80185,124800000.0
2008-05-21 18:10:00,0.8018,0.80185,0.8016,0.80175,91600000.0
2008-05-21 18:15:00,0.8017,0.80195,0.8017,0.8019,74300000.0
2008-05-21 18:20:00,0.8019,0.8019,0.80165,0.80165,107300000.0
2008-05-21 18:25:00,0.80165,0.80175,0.8016,0.8017,127400000.0
2008-05-21 18:30:00,0.80175,0.80205,0.8016,0.8016,40000000.0
2008-05-21 18:35:00,0.8016,0.80165,0.80135,0.80145,89960000.0
2008-05-21 18:40:00,0.8014,0.8015,0.80135,0.8015,52100000.0
2008-05-21 18:45:00,0.8015,0.80155,0.80135,0.8014,88900000.0
2008-05-21 18:50:00,0.8014,0.80155,0.8014,0.80155,46300000.0
2008-05-21 18:55:00,0.80155,0.80155,0.8013,0.8015,218100000.0
2008-05-21 19:00:00,0.8015,0.8015,0.8011,0.8012,170200000.0
2008-05-21 19:05:00,0.8012,0.8015,0.8011,0.80135,146000000.0
2008-05-21 19:10:00,0.80135,0.80145,0.80125,0.8014,48000000.0
2008-05-21 19:15:00,0.80135,0.8014,0.8012,0.8014,39000000.0
2008-05-21 19:20:00,0.80135,0.8014,0.80125,0.80135,15900000.0
2008-05-21 19:25:00,0.80135,0.8015,0.80135,0.80145,15200000.0
2008-05-21 19:30:00,0.80145,0.80145,0.801,0.80115,112100000.0
2008-05-21 19:35:00,0.8012,0.8012,0.80095,0.801,53800000.0
2008-05-21 19:40:00,0.801,0.80115,0.80095,0.80105,41400000.0
2008-05-21 19:45:00,0.8011,0.8013,0.80105,0.80125,103200000.0
2008-05-21 19:50:00,0.80125,0.8013,0.801,0.80105,34400000.0
2008-05-21 19:55:00,0.80105,0.8011,0.80075,0.8008,63900000.0
2008-05-21 20:00:00,0.8007,0.80075,0.80005,0.8003,1217400000.0
2008-05-21 20:05:00,0.8003,0.8009,0.79995,0.8006,509800000.0
2008-05-21 20:10:00,0.80065,0.80075,0.80045,0.8005,1198500001.0
2008-05-21 20:15:00,0.8005,0.8011,0.8005,0.80105,434400000.0
2008-05-21 20:20:00,0.80105,0.8012,0.80055,0.80075,347100000.0
2008-05-21 20:25:00,0.80075,0.80145,0.80075,0.8011,1081999998.0
2008-05-21 20:30:00,0.8011,0.8014,0.80105,0.80115,572299999.0
2008-05-21 20:35:00,0.80115,0.8014,0.80105,0.8013,1243299999.0
2008-05-21 20:40:00,0.8013,0.8017,0.8013,0.80165,53000000.0
2008-05-21 20:45:00,0.8016,0.8018,0.8014,0.80165,36200000.0
2008-05-21 20:50:00,0.80165,0.8017,0.8014,0.8017,42900000.0
2008-05-21 20:55:00,0.8017,0.8017,0.80135,0.8015,217299999.0
2008-05-21 21:00:00,0.8015,0.8017,0.80145,0.80155,119900000.0
2008-05-21 21:05:00,0.8015,0.8016,0.80145,0.8015,67700000.0
2008-05-21 21:10:00,0.80155,0.80185,0.8015,0.80155,28200000.0
2008-05-21 21:15:00,0.8015,0.8017,0.8015,0.80155,21100000.0
2008-05-21 21:20:00,0.8016,0.8017,0.80131,0.80141,90400000.0
2008-05-21 21:25:00,0.80165,0.80185,0.80155,0.80175,177300000.0
2008-05-21 21:30:00,0.80175,0.8018,0.8017,0.80175,223800000.0
2008-05-21 21:35:00,0.80175,0.80175,0.8016,0.80165,150700000.0
2008-05-21 21:40:00,0.8017,0.8019,0.80165,0.8018,132000000.0
2008-05-21 21:45:00,0.8018,0.80185,0.80165,0.8018,568699998.0
2008-05-21 21:50:00,0.8018,0.8019,0.8017,0.80185,179800000.0
2008-05-21 21:55:00,0.80185,0.8019,0.80175,0.8019,46000000.0
2008-05-21 22:00:00,0.80195,0.80195,0.8018,0.80195,61100000.0
2008-05-21 22:05:00,0.8019,0.80195,0.8014,0.8018,214900001.0
2008-05-21 22:10:00,0.8018,0.80185,0.8017,0.80175,36800000.0
2008-05-21 22:15:00,0.80175,0.80175,0.80125,0.80125,49000000.0
2008-05-21 22:20:00,0.80125,0.80135,0.8012,0.8013,8000000.0
2008-05-21 22:25:00,0.8013,0.80135,0.80086,0.80125,174100000.0
2008-05-21 22:30:00,0.80125,0.80125,0.8007,0.80075,33300000.0
2008-05-21 22:35:00,0.8008,0.80095,0.80075,0.80085,15300000.0
2008-05-21 22:40:00,0.80078,0.8009,0.80052,0.80065,152800000.0
2008-05-21 22:45:00,0.8007,0.80085,0.80045,0.80045,39700000.0
2008-05-21 22:50:00,0.80045,0.80065,0.8004,0.80055,36100000.0
2008-05-21 22:55:00,0.8005,0.80065,0.80035,0.8005,146200001.0
2008-05-21 23:00:00,0.8005,0.8005,0.8001,0.8005,1128000004.0
2008-05-21 23:05:00,0.8005,0.80065,0.8003,0.80065,1330400002.0
2008-05-21 23:10:00,0.80065,0.80065,0.80045,0.8006,663999994.0
2008-05-21 23:15:00,0.80065,0.80075,0.80055,0.80065,212500000.0
2008-05-21 23:20:00,0.80065,0.8009,0.80055,0.8008,812500000.0
2008-05-21 23:25:00,0.80085,0.80085,0.8008,0.8008,386000001.0
2008-05-21 23:30:00,0.8008,0.801,0.8008,0.801,544499998.0
2008-05-21 23:35:00,0.801,0.801,0.801,0.801,184200000.0
2008-05-21 23:40:00,0.801,0.801,0.8009,0.801,276600000.0
2008-05-21 23:45:00,0.801,0.801,0.80083,0.80095,379700001.0
2008-05-21 23:50:00,0.80085,0.801,0.80076,0.8008,371399996.0
2008-05-21 23:55:00,0.8008,0.801,0.80077,0.80095,2161499987.0
2008-05-22 00:00:00,0.801,0.801,0.80073,0.8008,2366499982.0
2008-05-22 00:05:00,0.801,0.801,0.80065,0.80065,864299985.0
2008-05-22 00:10:00,0.801,0.8012,0.801,0.80105,604099992.0
2008-05-22 00:15:00,0.8011,0.8012,0.801,0.80105,363900000.0
2008-05-22 00:20:00,0.80105,0.8011,0.80105,0.80105,613400002.0
2008-05-22 00:25:00,0.80105,0.8011,0.80076,0.801,1446100002.0
2008-05-22 00:30:00,0.801,0.80105,0.801,0.801,440700005.0
2008-05-22 00:35:00,0.801,0.801,0.80076,0.801,1426000006.0
2008-05-22 00:40:00,0.80101,0.80105,0.80077,0.801,905600020.0
2008-05-22 00:45:00,0.80105,0.80105,0.801,0.801,777600014.0
2008-05-22 00:50:00,0.801,0.801,0.80035,0.80075,1605700004.0
2008-05-22 00:55:00,0.8007,0.80075,0.8006,0.80065,661899989.0
2008-05-22 01:00:00,0.80065,0.8007,0.8005,0.8006,1059500003.0
2008-05-22 01:05:00,0.8006,0.8006,0.80037,0.8005,3602900001.0
2008-05-22 01:10:00,0.8005,0.8006,0.8003,0.8003,1019000000.0
2008-05-22 01:15:00,0.8003,0.8005,0.80025,0.8004,1634500020.0
2008-05-22 01:20:00,0.8004,0.80045,0.8003,0.80035,1435000004.0
2008-05-22 01:25:00,0.80035,0.80045,0.80025,0.80045,854600001.0
2008-05-22 01:30:00,0.8005,0.8005,0.80035,0.8004,1904699987.0
2008-05-22 01:35:00,0.8004,0.8005,0.8004,0.8005,505500000.0
2008-05-22 01:40:00,0.8005,0.8005,0.8004,0.8005,651600004.0
2008-05-22 01:45:00,0.8005,0.8006,0.8004,0.8004,1488100002.0
2008-05-22 01:50:00,0.8004,0.8005,0.80035,0.8004,1137100004.0
2008-05-22 01:55:00,0.8004,0.8004,0.80035,0.8004,738700000.0
2008-05-22 02:00:00,0.8004,0.8007,0.80025,0.80045,3532499967.0
2008-05-22 02:05:00,0.80045,0.80045,0.8001,0.8001,1959799963.0
2008-05-22 02:10:00,0.8001,0.80035,0.8001,0.80035,912900000.0
2008-05-22 02:15:00,0.80035,0.80055,0.8002,0.80035,732900000.0
2008-05-22 02:20:00,0.8003,0.8006,0.8003,0.8006,969300000.0
2008-05-22 02:25:00,0.8006,0.80065,0.80055,0.80055,912000000.0
2008-05-22 02:30:00,0.80055,0.80075,0.8003,0.8005,608500001.0
2008-05-22 02:35:00,0.8005,0.8005,0.80035,0.80045,338500000.0
2008-05-22 02:40:00,0.80045,0.80055,0.8001,0.80025,1894700000.0
2008-05-22 02:45:00,0.80025,0.8006,0.80025,0.80045,1291900000.0
2008-05-22 02:50:00,0.80045,0.8006,0.8004,0.80055,356700000.0
2008-05-22 02:55:00,0.80055,0.80055,0.80015,0.8002,1417699998.0
2008-05-22 03:00:00,0.8002,0.8004,0.8002,0.8004,308500000.0
2008-05-22 03:05:00,0.8004,0.8004,0.8001,0.80025,342599998.0
2008-05-22 03:10:00,0.80025,0.8003,0.80005,0.80005,1065199998.0
2008-05-22 03:15:00,0.80005,0.80005,0.79985,0.7999,458100000.0
2008-05-22 03:20:00,0.7999,0.80015,0.7998,0.80015,132300000.0
2008-05-22 03:25:00,0.80015,0.8003,0.79999,0.8,434500002.0
2008-05-22 03:30:00,0.80025,0.80045,0.80015,0.80015,264300000.0
2008-05-22 03:35:00,0.80015,0.8002,0.79995,0.80015,1021000000.0
2008-05-22 03:40:00,0.8002,0.8005,0.80015,0.80045,935900000.0
2008-05-22 03:45:00,0.80045,0.8005,0.8,0.80005,903400000.0
2008-05-22 03:50:00,0.80005,0.80035,0.8,0.8003,599600000.0
2008-05-22 03:55:00,0.8003,0.80035,0.80025,0.80035,673600000.0
2008-05-22 04:00:00,0.80035,0.8005,0.80015,0.80015,363700000.0
2008-05-22 04:05:00,0.8002,0.8003,0.80005,0.80015,516800000.0
2008-05-22 04:10:00,0.80015,0.8003,0.80005,0.8002,1308200000.0
2008-05-22 04:15:00,0.8002,0.8003,0.79985,0.8002,1263899999.0
2008-05-22 04:20:00,0.80015,0.8002,0.80005,0.8001,866000000.0
2008-05-22 04:25:00,0.80005,0.8002,0.80005,0.8002,485400000.0
2008-05-22 04:30:00,0.80015,0.8003,0.8001,0.8001,644400000.0
2008-05-22 04:35:00,0.8001,0.80015,0.79975,0.7999,1322399999.0
2008-05-22 04:40:00,0.7999,0.8,0.7998,0.79985,619000000.0
2008-05-22 04:45:00,0.79985,0.8,0.79985,0.8,352400000.0
2008-05-22 04:50:00,0.79995,0.8,0.79985,0.8,111400000.0
2008-05-22 04:55:00,0.79995,0.8,0.79977,0.8,153200000.0
2008-05-22 05:00:00,0.8,0.8,0.7996,0.7997,1089960000.0
2008-05-22 05:05:00,0.79965,0.8,0.79965,0.79985,179900000.0
2008-05-22 05:10:00,0.7998,0.79985,0.79965,0.7998,68800000.0
2008-05-22 05:15:00,0.7998,0.79985,0.79975,0.7998,249600000.0
2008-05-22 05:20:00,0.7998,0.79985,0.79965,0.7998,44300000.0
2008-05-22 05:25:00,0.7998,0.7999,0.7998,0.79985,194600000.0
2008-05-22 05:30:00,0.79985,0.7999,0.79975,0.79985,109900000.0
2008-05-22 05:35:00,0.79985,0.79985,0.79975,0.7998,116100000.0
2008-05-22 05:40:00,0.7998,0.79985,0.79965,0.79975,568800000.0
2008-05-22 05:45:00,0.79975,0.8,0.79965,0.7999,1284199995.0
2008-05-22 05:50:00,0.79995,0.80005,0.7999,0.8,552600000.0
2008-05-22 05:55:00,0.8,0.80005,0.7998,0.79985,1422400000.0
2008-05-22 06:00:00,0.79985,0.80005,0.79975,0.79995,977300000.0
2008-05-22 06:05:00,0.79995,0.79995,0.79975,0.79985,547200001.0
2008-05-22 06:10:00,0.79985,0.7999,0.79975,0.7999,194900000.0
2008-05-22 06:15:00,0.7999,0.7999,0.7996,0.7997,785199999.0
2008-05-22 06:20:00,0.7997,0.7997,0.7995,0.7996,727200001.0
2008-05-22 06:25:00,0.7996,0.7996,0.799,0.7991,1419699999.0
2008-05-22 06:30:00,0.79915,0.79955,0.7991,0.79955,692500000.0
2008-05-22 06:35:00,0.79955,0.7997,0.7995,0.7996,871399999.0
2008-05-22 06:40:00,0.79965,0.79965,0.79945,0.7995,795299998.0
2008-05-22 06:45:00,0.7995,0.7996,0.7992,0.79955,1663399998.0
2008-05-22 06:50:00,0.79955,0.7997,0.79955,0.7996,1289499996.0
2008-05-22 06:55:00,0.79955,0.7997,0.7994,0.7997,425100000.0
2008-05-22 07:00:00,0.7997,0.79995,0.79955,0.79985,1109900000.0
2008-05-22 07:05:00,0.79985,0.7999,0.79975,0.79975,265800000.0
2008-05-22 07:10:00,0.79975,0.79985,0.7996,0.7996,2802299999.0
2008-05-22 07:15:00,0.7996,0.7997,0.79955,0.7997,394700001.0
2008-05-22 07:20:00,0.79965,0.79985,0.7996,0.7998,236700000.0
2008-05-22 07:25:00,0.79975,0.8001,0.79975,0.80005,1118399999.0
2008-05-22 07:30:00,0.80005,0.8004,0.79985,0.8004,876600000.0
2008-05-22 07:35:00,0.8004,0.8005,0.8,0.8001,818899996.0
2008-05-22 07:40:00,0.80005,0.80035,0.8,0.80025,489499997.0
2008-05-22 07:45:00,0.80025,0.80025,0.7999,0.7999,593000000.0
2008-05-22 07:50:00,0.7999,0.8002,0.7999,0.8002,240200002.0
2008-05-22 07:55:00,0.8002,0.8003,0.7997,0.8,1050600000.0
2008-05-22 08:00:00,0.8,0.8,0.79955,0.79975,1157700003.0
2008-05-22 08:05:00,0.7997,0.79985,0.79965,0.7997,565499998.0
2008-05-22 08:10:00,0.7997,0.8007,0.7997,0.8004,701899998.0
2008-05-22 08:15:00,0.8004,0.8008,0.8004,0.80055,153900000.0
2008-05-22 08:20:00,0.8005,0.80085,0.80035,0.8006,162700000.0
2008-05-22 08:25:00,0.80065,0.80075,0.8002,0.8004,110800000.0
2008-05-22 08:30:00,0.8004,0.80045,0.8001,0.80015,172700000.0
2008-05-22 08:35:00,0.8001,0.8004,0.8001,0.8004,302500000.0
2008-05-22 08:40:00,0.8004,0.8006,0.80035,0.8006,517200001.0
2008-05-22 08:45:00,0.80065,0.80095,0.80055,0.8008,549999998.0
2008-05-22 08:50:00,0.8008,0.8008,0.8006,0.80075,194600000.0
2008-05-22 08:55:00,0.8008,0.8012,0.80055,0.80085,296300000.0
2008-05-22 09:00:00,0.8008,0.8008,0.8002,0.8003,269600000.0
2008-05-22 09:05:00,0.8003,0.8005,0.8,0.80015,370100000.0
2008-05-22 09:10:00,0.80015,0.8002,0.7996,0.7999,339400000.0
2008-05-22 09:15:00,0.7999,0.8,0.79925,0.79965,349100000.0
2008-05-22 09:20:00,0.79965,0.79995,0.79965,0.7997,188800000.0
2008-05-22 09:25:00,0.79975,0.7999,0.79945,0.79955,135300000.0
2008-05-22 09:30:00,0.7996,0.7998,0.79945,0.7998,148300000.0
2008-05-22 09:35:00,0.7998,0.7998,0.7995,0.7996,131700000.0
2008-05-22 09:40:00,0.7996,0.79985,0.79935,0.7995,357100000.0
2008-05-22 09:45:00,0.7995,0.7996,0.79825,0.7987,540300000.0
2008-05-22 09:50:00,0.7987,0.7989,0.7986,0.79865,420300000.0
2008-05-22 09:55:00,0.79865,0.79945,0.79865,0.7993,591600000.0
2008-05-22 10:00:00,0.79925,0.79935,0.7988,0.7989,531600000.0
2008-05-22 10:05:00,0.79885,0.799,0.7987,0.79875,198600000.0
2008-05-22 10:10:00,0.7987,0.7991,0.79865,0.79905,383499999.0
2008-05-22 10:15:00,0.79905,0.79945,0.799,0.79925,266100000.0
2008-05-22 10:20:00,0.7993,0.7997,0.79915,0.7995,267700000.0
2008-05-22 10:25:00,0.79945,0.79995,0.79915,0.79925,746199998.0
2008-05-22 10:30:00,0.79925,0.79925,0.7971,0.79745,867331600.0
2008-05-22 10:35:00,0.79745,0.7977,0.7968,0.79685,411600000.0
2008-05-22 10:40:00,0.79685,0.7974,0.7968,0.7973,574000002.0
2008-05-22 10:45:00,0.7973,0.79735,0.7971,0.7973,315900000.0
2008-05-22 10:50:00,0.7973,0.79765,0.7972,0.79765,279300000.0
2008-05-22 10:55:00,0.7976,0.7977,0.7973,0.7973,358600001.0
2008-05-22 11:00:00,0.7973,0.7973,0.7963,0.7964,421800000.0
2008-05-22 11:05:00,0.7964,0.7971,0.79635,0.7968,431400000.0
2008-05-22 11:10:00,0.7968,0.79715,0.7966,0.7971,506200001.0
2008-05-22 11:15:00,0.7971,0.7974,0.79705,0.7974,226500000.0
2008-05-22 11:20:00,0.7974,0.7976,0.79735,0.79755,287100000.0
2008-05-22 11:25:00,0.79755,0.7977,0.79735,0.79735,264900000.0
2008-05-22 11:30:00,0.79735,0.79805,0.79725,0.7979,432900000.0
2008-05-22 11:35:00,0.7979,0.79805,0.79785,0.79785,326500000.0
2008-05-22 11:40:00,0.79785,0.79785,0.7976,0.7976,265400000.0
2008-05-22 11:45:00,0.7976,0.79765,0.79685,0.79695,448400000.0
2008-05-22 11:50:00,0.79695,0.79725,0.7967,0.7972,379600000.0
2008-05-22 11:55:00,0.7972,0.7975,0.7972,0.79725,183600000.0
2008-05-22 12:00:00,0.79725,0.79735,0.79655,0.79665,283500000.0
2008-05-22 12:05:00,0.7966,0.7968,0.79655,0.7966,211200000.0
2008-05-22 12:10:00,0.7966,0.7966,0.7959,0.7962,233400000.0
2008-05-22 12:15:00,0.7962,0.7963,0.7958,0.796,165300000.0
2008-05-22 12:20:00,0.796,0.7963,0.79595,0.7962,143400000.0
2008-05-22 12:25:00,0.79625,0.7964,0.7962,0.79625,936100000.0
2008-05-22 12:30:00,0.7963,0.7963,0.79595,0.796,1847200000.0
2008-05-22 12:35:00,0.796,0.79615,0.79545,0.7957,3526700002.0
2008-05-22 12:40:00,0.7957,0.7959,0.7955,0.7959,2378800000.0
2008-05-22 12:45:00,0.7959,0.7959,0.79545,0.79565,2933600000.0
2008-05-22 12:50:00,0.79565,0.79575,0.79545,0.79565,2122600002.0
2008-05-22 12:55:00,0.7957,0.7957,0.79545,0.79545,1600500001.0
2008-05-22 13:00:00,0.79545,0.79555,0.795,0.79505,2234899999.0
2008-05-22 13:05:00,0.79505,0.7953,0.79505,0.7952,931400000.0
2008-05-22 13:10:00,0.7952,0.79545,0.79515,0.79515,1405800000.0
2008-05-22 13:15:00,0.7952,0.7952,0.79505,0.79515,986500000.0
2008-05-22 13:20:00,0.79515,0.7952,0.795,0.795,1210699999.0
2008-05-22 13:25:00,0.795,0.79505,0.79495,0.79505,1501800000.0
2008-05-22 13:30:00,0.79505,0.7951,0.795,0.7951,790399999.0
2008-05-22 13:35:00,0.7951,0.79515,0.7944,0.7946,1679500001.0
2008-05-22 13:40:00,0.7946,0.79465,0.79425,0.79425,2021300000.0
2008-05-22 13:45:00,0.79425,0.7945,0.794,0.7941,3463000001.0
2008-05-22 13:50:00,0.79415,0.79445,0.794,0.7941,2123900001.0
2008-05-22 13:55:00,0.7941,0.7943,0.7941,0.7942,1092600000.0
2008-05-22 14:00:00,0.7942,0.79425,0.7938,0.79395,1360200001.0
2008-05-22 14:05:00,0.79395,0.79415,0.7937,0.79415,2059200000.0
2008-05-22 14:10:00,0.79415,0.79435,0.7938,0.79395,2342599999.0
2008-05-22 14:15:00,0.794,0.7944,0.79395,0.79435,2290600001.0
2008-05-22 14:20:00,0.7944,0.7946,0.79395,0.79395,2131500000.0
2008-05-22 14:25:00,0.794,0.79405,0.79375,0.7939,2002999999.0
2008-05-22 14:30:00,0.7939,0.7939,0.793,0.7931,4908999994.0
2008-05-22 14:35:00,0.7931,0.79365,0.7931,0.79355,3565500004.0
2008-05-22 14:40:00,0.79355,0.79355,0.7931,0.7935,2976800000.0
2008-05-22 14:45:00,0.7935,0.7938,0.7933,0.79375,2663699999.0
2008-05-22 14:50:00,0.79375,0.79375,0.7933,0.7937,1889999998.0
2008-05-22 14:55:00,0.7937,0.79415,0.7935,0.79405,2708900005.0
2008-05-22 15:00:00,0.79405,0.7942,0.79385,0.7941,1432800000.0
2008-05-22 15:05:00,0.7941,0.7941,0.7938,0.7939,1278800000.0
2008-05-22 15:10:00,0.7939,0.79405,0.79385,0.79385,1847000000.0
2008-05-22 15:15:00,0.7938,0.79415,0.7938,0.7941,1862400000.0
2008-05-22 15:20:00,0.7941,0.7942,0.79385,0.7939,820700000.0
2008-05-22 15:25:00,0.7939,0.7941,0.79385,0.79395,1807200006.0
2008-05-22 15:30:00,0.79395,0.79405,0.79375,0.794,1594100001.0
2008-05-22 15:35:00,0.794,0.7945,0.7939,0.7944,1936000000.0
2008-05-22 15:40:00,0.79435,0.79475,0.79435,0.7945,3113399998.0
2008-05-22 15:45:00,0.7945,0.79485,0.79445,0.79485,1820399999.0
2008-05-22 15:50:00,0.79485,0.79485,0.79425,0.79435,1329700000.0
2008-05-22 15:55:00,0.79435,0.79475,0.7942,0.79445,1416500000.0
2008-05-22 16:00:00,0.79445,0.7946,0.79395,0.79395,1765200001.0
2008-05-22 16:05:00,0.794,0.7941,0.79355,0.79385,1589300001.0
2008-05-22 16:10:00,0.79385,0.7939,0.79355,0.79385,1203400000.0
2008-05-22 16:15:00,0.7939,0.7939,0.79325,0.7933,2266200014.0
2008-05-22 16:20:00,0.7933,0.7936,0.79285,0.793,1897400004.0
2008-05-22 16:25:00,0.793,0.79345,0.79295,0.7931,1328900001.0
2008-05-22 16:30:00,0.7931,0.7932,0.7928,0.793,2244300010.0
2008-05-22 16:35:00,0.793,0.79355,0.793,0.7935,2129600009.0
2008-05-22 16:40:00,0.7935,0.7935,0.79325,0.7933,1831000003.0
2008-05-22 16:45:00,0.79335,0.79335,0.79285,0.793,1957000001.0
2008-05-22 16:50:00,0.793,0.7933,0.79285,0.7931,1143799999.0
2008-05-22 16:55:00,0.79305,0.7933,0.79285,0.79325,1158500000.0
2008-05-22 17:00:00,0.79325,0.7936,0.79305,0.7932,1117000000.0
2008-05-22 17:05:00,0.7932,0.7932,0.79295,0.793,1167400000.0
2008-05-22 17:10:00,0.793,0.793,0.79255,0.79275,1292499999.0
2008-05-22 17:15:00,0.7928,0.7931,0.79275,0.793,1290600000.0
2008-05-22 17:20:00,0.793,0.7931,0.79275,0.7929,1320200000.0
2008-05-22 17:25:00,0.7929,0.79305,0.7928,0.79305,1087000001.0
2008-05-22 17:30:00,0.793,0.79315,0.7929,0.7931,1084300000.0
2008-05-22 17:35:00,0.7931,0.79335,0.793,0.79335,1042700000.0
2008-05-22 17:40:00,0.79335,0.7935,0.79325,0.7934,1043000003.0
2008-05-22 17:45:00,0.7934,0.7937,0.7931,0.79325,1725600007.0
2008-05-22 17:50:00,0.7933,0.79395,0.79325,0.7939,1581300001.0
2008-05-22 17:55:00,0.7939,0.7939,0.7935,0.7936,1414000009.0
2008-05-22 18:00:00,0.7936,0.79365,0.7933,0.79335,795100000.0
2008-05-22 18:05:00,0.79335,0.7936,0.7933,0.7936,325700000.0
2008-05-22 18:10:00,0.7936,0.7937,0.79325,0.79335,860100000.0
2008-05-22 18:15:00,0.79335,0.79355,0.7932,0.7932,723000000.0
2008-05-22 18:20:00,0.7932,0.7933,0.7931,0.79315,329100001.0
2008-05-22 18:25:00,0.79315,0.79325,0.793,0.7932,439400000.0
2008-05-22 18:30:00,0.7932,0.7935,0.7932,0.7935,397900000.0
2008-05-22 18:35:00,0.79345,0.7935,0.79325,0.79325,600099998.0
2008-05-22 18:40:00,0.7933,0.7935,0.7933,0.7933,805999998.0
2008-05-22 18:45:00,0.7933,0.79335,0.79325,0.79335,737500000.0
2008-05-22 18:50:00,0.79335,0.79335,0.7931,0.79335,946100000.0
2008-05-22 18:55:00,0.7933,0.79335,0.7932,0.7933,327199998.0
2008-05-22 19:00:00,0.79325,0.79335,0.7932,0.79325,516600000.0
2008-05-22 19:05:00,0.7932,0.7933,0.7931,0.7932,604300000.0
2008-05-22 19:10:00,0.7932,0.79325,0.79315,0.79325,273600000.0
2008-05-22 19:15:00,0.7932,0.7933,0.7932,0.79325,165700000.0
2008-05-22 19:20:00,0.79325,0.7933,0.7932,0.79325,155400000.0
2008-05-22 19:25:00,0.79325,0.7933,0.79307,0.7933,125700000.0
2008-05-22 19:30:00,0.7933,0.7934,0.7932,0.7933,302700000.0
2008-05-22 19:35:00,0.7933,0.7934,0.79315,0.79335,440200000.0
2008-05-22 19:40:00,0.79335,0.7934,0.7933,0.7934,214600000.0
2008-05-22 19:45:00,0.79345,0.7935,0.79323,0.7934,198499998.0
2008-05-22 19:50:00,0.7934,0.7935,0.7934,0.7935,192100000.0
2008-05-22 19:55:00,0.7935,0.7938,0.79345,0.7936,166600000.0
2008-05-22 20:00:00,0.7936,0.7936,0.7931,0.7931,359500000.0
2008-05-22 20:05:00,0.79315,0.79335,0.7931,0.7933,757700000.0
2008-05-22 20:10:00,0.7933,0.7934,0.7931,0.7931,712000000.0
2008-05-22 20:15:00,0.7931,0.79335,0.793,0.7931,834000000.0
2008-05-22 20:20:00,0.7931,0.79345,0.79305,0.79335,373600000.0
2008-05-22 20:25:00,0.79335,0.7936,0.7933,0.7935,463400000.0
2008-05-22 20:30:00,0.7935,0.7935,0.7933,0.7934,598400000.0
2008-05-22 20:35:00,0.79335,0.7934,0.79315,0.7932,806199999.0
2008-05-22 20:40:00,0.7932,0.7933,0.79315,0.7933,917999994.0
2008-05-22 20:45:00,0.7933,0.7935,0.7932,0.79345,515599996.0
2008-05-22 20:50:00,0.79345,0.7935,0.7932,0.7932,1157800000.0
2008-05-22 20:55:00,0.7932,0.7936,0.7931,0.7935,1005300000.0
2008-05-22 21:00:00,0.7935,0.7936,0.79333,0.79349,425500000.0
2008-05-22 21:05:00,0.7936,0.7937,0.79355,0.7936,157800000.0
2008-05-22 21:10:00,0.7936,0.79365,0.7935,0.79355,110500000.0
2008-05-22 21:15:00,0.7936,0.79365,0.79345,0.79345,88000000.0
2008-05-22 21:20:00,0.79345,0.7936,0.79335,0.7936,175300000.0
2008-05-22 21:25:00,0.7936,0.79365,0.7936,0.7936,262900000.0
2008-05-22 21:30:00,0.7936,0.7937,0.7936,0.7937,46200000.0
2008-05-22 21:35:00,0.7937,0.79375,0.79365,0.79375,36300000.0
2008-05-22 21:40:00,0.7937,0.7938,0.79327,0.7938,319400000.0
2008-05-22 21:45:00,0.7938,0.79395,0.7938,0.79385,98900000.0
2008-05-22 21:50:00,0.79385,0.79395,0.7938,0.7938,52900000.0
2008-05-22 21:55:00,0.7938,0.794,0.79375,0.794,178600000.0
2008-05-22 22:00:00,0.794,0.794,0.7937,0.7937,43600000.0
2008-05-22 22:05:00,0.7937,0.79425,0.7937,0.7942,142700000.0
2008-05-22 22:10:00,0.7942,0.7944,0.7942,0.79425,112300000.0
2008-05-22 22:15:00,0.79425,0.7943,0.79415,0.7942,138400000.0
2008-05-22 22:20:00,0.7942,0.79435,0.79385,0.79425,253500000.0
2008-05-22 22:25:00,0.79425,0.7944,0.79415,0.7943,149400000.0
2008-05-22 22:30:00,0.79435,0.7944,0.79425,0.79435,217200000.0
2008-05-22 22:35:00,0.79415,0.79435,0.79406,0.79423,309100003.0
2008-05-22 22:40:00,0.79435,0.7944,0.79435,0.79435,9400000.0
2008-05-22 22:45:00,0.7943,0.79435,0.79425,0.7943,79000000.0
2008-05-22 22:50:00,0.79425,0.7945,0.79425,0.7945,347900000.0
2008-05-22 22:55:00,0.79445,0.79445,0.7941,0.7941,359000001.0
2008-05-22 23:00:00,0.79409,0.79425,0.79369,0.79395,514900000.0
2008-05-22 23:05:00,0.79395,0.794,0.79375,0.79395,759000002.0
2008-05-22 23:10:00,0.79395,0.79395,0.79383,0.79395,563000000.0
2008-05-22 23:15:00,0.79395,0.79395,0.79381,0.79385,645100000.0
2008-05-22 23:20:00,0.7939,0.7941,0.7939,0.7941,349099998.0
2008-05-22 23:25:00,0.79405,0.79405,0.79395,0.79405,350200000.0
2008-05-22 23:30:00,0.79405,0.79405,0.7939,0.7939,613599996.0
2008-05-22 23:35:00,0.7939,0.7941,0.7939,0.79405,545100000.0
2008-05-22 23:40:00,0.79405,0.79423,0.79405,0.79405,1249899991.0
2008-05-22 23:45:00,0.79405,0.79405,0.794,0.794,443599992.0
2008-05-22 23:50:00,0.794,0.794,0.794,0.794,541600000.0
2008-05-22 23:55:00,0.794,0.79401,0.79392,0.794,2004599984.0
2008-05-23 00:00:00,0.794,0.79425,0.794,0.79425,3431199946.0
2008-05-23 00:05:00,0.79425,0.7943,0.794,0.7941,477700001.0
2008-05-23 00:10:00,0.79415,0.7942,0.79405,0.7942,279400001.0
2008-05-23 00:15:00,0.7942,0.7942,0.79385,0.79403,1924299986.0
2008-05-23 00:20:00,0.7942,0.7942,0.79398,0.79415,573700000.0
2008-05-23 00:25:00,0.7941,0.7941,0.7939,0.794,621100002.0
2008-05-23 00:30:00,0.794,0.7942,0.794,0.7942,165300000.0
2008-05-23 00:35:00,0.79393,0.79435,0.79379,0.79435,727000000.0
2008-05-23 00:40:00,0.7944,0.7946,0.7944,0.7946,84200000.0
2008-05-23 00:45:00,0.7946,0.7946,0.7944,0.7944,431600000.0
2008-05-23 00:50:00,0.7944,0.7944,0.79406,0.7943,857300000.0
2008-05-23 00:55:00,0.7943,0.7943,0.7941,0.79425,827500001.0
2008-05-23 01:00:00,0.7942,0.79425,0.79415,0.79415,517600000.0
2008-05-23 01:05:00,0.79415,0.79425,0.79397,0.79425,1261400001.0
2008-05-23 01:10:00,0.79425,0.7944,0.79425,0.7944,304500000.0
2008-05-23 01:15:00,0.79435,0.7944,0.79417,0.79435,282600000.0
2008-05-23 01:20:00,0.79435,0.79435,0.7943,0.7943,185700000.0
2008-05-23 01:25:00,0.7943,0.7943,0.794,0.79411,1439400004.0
2008-05-23 01:30:00,0.7943,0.7943,0.7942,0.7943,408200000.0
2008-05-23 01:35:00,0.79405,0.7943,0.794,0.7943,1902000010.0
2008-05-23 01:40:00,0.7943,0.7943,0.7942,0.79425,495499998.0
2008-05-23 01:45:00,0.79425,0.79435,0.7942,0.7942,904500000.0
2008-05-23 01:50:00,0.7942,0.79435,0.7942,0.7943,1199499996.0
2008-05-23 01:55:00,0.7943,0.7944,0.79425,0.7944,373000000.0
2008-05-23 02:00:00,0.7943,0.7944,0.7942,0.7942,907200000.0
2008-05-23 02:05:00,0.7942,0.7944,0.7942,0.79435,258900000.0
2008-05-23 02:10:00,0.79435,0.79445,0.79435,0.79445,84600000.0
2008-05-23 02:15:00,0.79445,0.79445,0.7943,0.79445,42700000.0
2008-05-23 02:20:00,0.79445,0.79445,0.79425,0.7943,446100000.0
2008-05-23 02:25:00,0.7943,0.7943,0.7941,0.7941,635600000.0
2008-05-23 02:30:00,0.7941,0.7942,0.79395,0.7942,1313099981.0
2008-05-23 02:35:00,0.7942,0.7942,0.794,0.79405,919600006.0
2008-05-23 02:40:00,0.79405,0.79415,0.7939,0.79405,1892100007.0
2008-05-23 02:45:00,0.794,0.79425,0.79395,0.7942,2996799984.0
2008-05-23 02:50:00,0.7942,0.79455,0.7942,0.79455,6294599996.0
2008-05-23 02:55:00,0.7945,0.7946,0.7945,0.7945,1454800003.0
2008-05-23 03:00:00,0.7945,0.7945,0.79425,0.79425,566899999.0
2008-05-23 03:05:00,0.7942,0.79445,0.7942,0.79445,1860599981.0
2008-05-23 03:10:00,0.79445,0.79445,0.7942,0.7943,3978999969.0
2008-05-23 03:15:00,0.7943,0.79455,0.7943,0.7945,1637899988.0
2008-05-23 03:20:00,0.7945,0.7947,0.79445,0.7946,2682900007.0
2008-05-23 03:25:00,0.7946,0.7946,0.79455,0.79455,411600000.0
2008-05-23 03:30:00,0.7946,0.7947,0.79455,0.7947,1964299977.0
2008-05-23 03:35:00,0.7947,0.7947,0.7946,0.7946,820700003.0
2008-05-23 03:40:00,0.79455,0.7947,0.7945,0.7947,887700000.0
2008-05-23 03:45:00,0.7947,0.7948,0.7946,0.79475,1613400001.0
2008-05-23 03:50:00,0.7948,0.7948,0.7946,0.7948,2707099984.0
2008-05-23 03:55:00,0.7948,0.7948,0.7947,0.7947,1640399995.0
2008-05-23 04:00:00,0.7947,0.79485,0.7947,0.7948,1689199998.0
2008-05-23 04:05:00,0.7948,0.7948,0.79438,0.7947,572500000.0
2008-05-23 04:10:00,0.7947,0.7947,0.79455,0.79465,930900001.0
2008-05-23 04:15:00,0.79465,0.7948,0.79465,0.79475,1422700001.0
2008-05-23 04:20:00,0.7948,0.7948,0.7947,0.7948,2259399986.0
2008-05-23 04:25:00,0.7948,0.7949,0.7947,0.7948,2866000013.0
2008-05-23 04:30:00,0.7948,0.7948,0.7948,0.7948,921300006.0
2008-05-23 04:35:00,0.7948,0.7949,0.7947,0.7948,1697200001.0
2008-05-23 04:40:00,0.7948,0.7948,0.7946,0.7947,2009300032.0
2008-05-23 04:45:00,0.7947,0.7947,0.7946,0.7947,1236900005.0
2008-05-23 04:50:00,0.7947,0.79475,0.79465,0.79475,862599996.0
2008-05-23 04:55:00,0.79475,0.7948,0.7946,0.7947,1121600006.0
2008-05-23 05:00:00,0.7947,0.79475,0.7946,0.79475,944072012.0
2008-05-23 05:05:00,0.79475,0.79475,0.7947,0.79475,37500000.0
2008-05-23 05:10:00,0.7947,0.79475,0.79446,0.7947,497299999.0
2008-05-23 05:15:00,0.7947,0.7947,0.79448,0.79455,610700014.0
2008-05-23 05:20:00,0.7946,0.7946,0.7946,0.7946,418199999.0
2008-05-23 05:25:00,0.7946,0.7946,0.7943,0.7944,1337599995.0
2008-05-23 05:30:00,0.7944,0.79455,0.7944,0.79445,2440799976.0
2008-05-23 05:35:00,0.7945,0.7946,0.79445,0.7945,857599999.0
2008-05-23 05:40:00,0.7945,0.7946,0.7945,0.79455,987099991.0
2008-05-23 05:45:00,0.7945,0.79462,0.79446,0.79453,334600000.0
2008-05-23 05:50:00,0.7946,0.7946,0.7944,0.7944,2239499993.0
2008-05-23 05:55:00,0.7945,0.7947,0.79445,0.7946,1171199997.0
2008-05-23 06:00:00,0.7946,0.7946,0.79428,0.7944,906399997.0
2008-05-23 06:05:00,0.7944,0.7945,0.7943,0.7945,564500003.0
2008-05-23 06:10:00,0.7945,0.7947,0.7945,0.7946,394799999.0
2008-05-23 06:15:00,0.7946,0.7947,0.7946,0.7947,799999995.0
2008-05-23 06:20:00,0.7947,0.7947,0.7946,0.7946,470300004.0
2008-05-23 06:25:00,0.7946,0.79465,0.79455,0.7946,206700002.0
2008-05-23 06:30:00,0.7946,0.7946,0.7943,0.7944,2908800015.0
2008-05-23 06:35:00,0.7944,0.79445,0.7943,0.7943,1076999986.0
2008-05-23 06:40:00,0.7943,0.7944,0.79415,0.7943,1337599989.0
2008-05-23 06:45:00,0.7943,0.7945,0.79415,0.7944,390400002.0
2008-05-23 06:50:00,0.7944,0.7945,0.7944,0.79445,722100000.0
2008-05-23 06:55:00,0.7945,0.7945,0.7942,0.7942,1777200012.0
2008-05-23 07:00:00,0.7942,0.79445,0.7942,0.7944,1519500001.0
2008-05-23 07:05:00,0.7944,0.7946,0.7942,0.79455,2333899995.0
2008-05-23 07:10:00,0.79459,0.79464,0.79447,0.7945,799600018.0
2008-05-23 07:15:00,0.7945,0.7945,0.7945,0.7945,1119700008.0
2008-05-23 07:20:00,0.7945,0.7946,0.7945,0.7946,632100007.0
2008-05-23 07:25:00,0.7946,0.7947,0.79449,0.7946,655200001.0
2008-05-23 07:30:00,0.79465,0.7947,0.79431,0.7945,557800006.0
2008-05-23 07:35:00,0.7945,0.79455,0.79427,0.7945,392300003.0
2008-05-23 07:40:00,0.7945,0.7946,0.79445,0.79455,1256399988.0
2008-05-23 07:45:00,0.7946,0.7949,0.7946,0.7948,1974099982.0
2008-05-23 07:50:00,0.7948,0.7948,0.7946,0.79465,2310299979.0
2008-05-23 07:55:00,0.7947,0.7948,0.79465,0.79475,3184399996.0
2008-05-23 08:00:00,0.79475,0.7949,0.7945,0.7946,1272200003.0
2008-05-23 08:05:00,0.7946,0.7947,0.7942,0.79445,3227500009.0
2008-05-23 08:10:00,0.79445,0.7946,0.79425,0.79425,1303899999.0
2008-05-23 08:15:00,0.79425,0.79445,0.79425,0.7944,2072800002.0
2008-05-23 08:20:00,0.7944,0.79445,0.79435,0.7944,1381600000.0
2008-05-23 08:25:00,0.79445,0.7945,0.794,0.79405,2617278260.0
2008-05-23 08:30:00,0.79405,0.7943,0.7936,0.79395,2441120003.0
2008-05-23 08:35:00,0.794,0.79405,0.79365,0.7937,1587400003.0
2008-05-23 08:40:00,0.79375,0.794,0.79365,0.79385,777800000.0
2008-05-23 08:45:00,0.79385,0.7944,0.79375,0.79435,1959300000.0
2008-05-23 08:50:00,0.79435,0.7949,0.7942,0.79475,2011700001.0
2008-05-23 08:55:00,0.7947,0.79535,0.79465,0.79485,2057390004.0
2008-05-23 09:00:00,0.79485,0.79485,0.79445,0.7946,2769100004.0
2008-05-23 09:05:00,0.7946,0.7946,0.79415,0.7942,2731200005.0
2008-05-23 09:10:00,0.7942,0.7942,0.79395,0.79405,1608500005.0
2008-05-23 09:15:00,0.7941,0.79465,0.79405,0.79445,1825600000.0
2008-05-23 09:20:00,0.7944,0.79465,0.7942,0.7945,2093099998.0
2008-05-23 09:25:00,0.7945,0.79475,0.7944,0.7946,2398300014.0
2008-05-23 09:30:00,0.7946,0.79505,0.79455,0.7948,1436800000.0
2008-05-23 09:35:00,0.79485,0.79495,0.79475,0.79485,2803799990.0
2008-05-23 09:40:00,0.79485,0.79495,0.7948,0.7949,1755299997.0
2008-05-23 09:45:00,0.7949,0.79505,0.79485,0.79505,2148599998.0
2008-05-23 09:50:00,0.795,0.79525,0.7949,0.79495,2565699995.0
2008-05-23 09:55:00,0.795,0.79505,0.79475,0.79475,1857900000.0
2008-05-23 10:00:00,0.79475,0.7949,0.7946,0.7947,4083799992.0
2008-05-23 10:05:00,0.7947,0.7947,0.7944,0.79445,1755799993.0
2008-05-23 10:10:00,0.79445,0.7945,0.7943,0.7945,2379600000.0
2008-05-23 10:15:00,0.7945,0.7949,0.79445,0.7947,1786700001.0
2008-05-23 10:20:00,0.7947,0.79495,0.79465,0.79485,1663699999.0
2008-05-23 10:25:00,0.79485,0.79495,0.79455,0.79465,1754799999.0
2008-05-23 10:30:00,0.7946,0.79525,0.7945,0.79505,1192799999.0
2008-05-23 10:35:00,0.795,0.79515,0.7947,0.79515,1340600000.0
2008-05-23 10:40:00,0.79515,0.79535,0.795,0.795,1555700000.0
2008-05-23 10:45:00,0.795,0.79525,0.7949,0.7949,2005799982.0
2008-05-23 10:50:00,0.7949,0.79505,0.79485,0.79495,1057399998.0
2008-05-23 10:55:00,0.7949,0.7957,0.7949,0.79565,1517599999.0
2008-05-23 11:00:00,0.79565,0.79565,0.79485,0.79495,2228739993.0
2008-05-23 11:05:00,0.7949,0.7954,0.7949,0.7951,2046900005.0
2008-05-23 11:10:00,0.7951,0.7952,0.7948,0.7948,2193500005.0
2008-05-23 11:15:00,0.7948,0.7949,0.7947,0.79485,2659899995.0
2008-05-23 11:20:00,0.79485,0.7949,0.79475,0.79485,2077899994.0
2008-05-23 11:25:00,0.7949,0.7949,0.7946,0.79475,2184200000.0
2008-05-23 11:30:00,0.79475,0.7948,0.7944,0.7945,2369400000.0
2008-05-23 11:35:00,0.7945,0.79455,0.79425,0.7943,1560399997.0
2008-05-23 11:40:00,0.7943,0.79445,0.79415,0.79425,1979200000.0
2008-05-23 11:45:00,0.79425,0.7943,0.79375,0.79395,579000000.0
2008-05-23 11:50:00,0.794,0.79425,0.79395,0.79405,151100000.0
2008-05-23 11:55:00,0.79405,0.7942,0.79395,0.7942,68400000.0
2008-05-23 12:00:00,0.7942,0.79435,0.79415,0.7943,86000000.0
2008-05-23 12:05:00,0.7943,0.7945,0.79425,0.7944,99900000.0
2008-05-23 12:10:00,0.79445,0.79445,0.7943,0.7944,31300000.0
2008-05-23 12:15:00,0.79435,0.79465,0.79435,0.79445,41100000.0
2008-05-23 12:20:00,0.79445,0.7947,0.79445,0.79445,33500000.0
2008-05-23 12:25:00,0.79445,0.79475,0.79445,0.79455,21000000.0
2008-05-23 12:30:00,0.7946,0.7946,0.79425,0.7944,135400001.0
2008-05-23 12:35:00,0.79445,0.79445,0.79405,0.79405,33800000.0
2008-05-23 12:40:00,0.79405,0.7941,0.79375,0.794,71700000.0
2008-05-23 12:45:00,0.79395,0.79405,0.7939,0.79395,15900000.0
2008-05-23 12:50:00,0.79395,0.794,0.7937,0.79375,31500000.0
2008-05-23 12:55:00,0.7937,0.79405,0.7935,0.79405,113500000.0
2008-05-23 13:00:00,0.7941,0.79415,0.79395,0.79405,72000000.0
2008-05-23 13:05:00,0.79405,0.7945,0.794,0.79445,129499999.0
2008-05-23 13:10:00,0.79445,0.79495,0.79435,0.7949,77900000.0
2008-05-23 13:15:00,0.79485,0.79495,0.79475,0.79485,88900000.0
2008-05-23 13:20:00,0.79485,0.7949,0.7945,0.7949,65400000.0
2008-05-23 13:25:00,0.7949,0.7951,0.79475,0.79475,38200000.0
2008-05-23 13:30:00,0.7948,0.7951,0.7948,0.79505,72700000.0
2008-05-23 13:35:00,0.79505,0.79505,0.79455,0.7946,58600000.0
2008-05-23 13:40:00,0.7946,0.7948,0.7945,0.7945,46700000.0
2008-05-23 13:45:00,0.7945,0.7946,0.79445,0.79455,31300000.0
2008-05-23 13:50:00,0.79455,0.7946,0.79435,0.79445,76400000.0
2008-05-23 13:55:00,0.79445,0.79465,0.7942,0.79465,73400000.0
2008-05-23 14:00:00,0.79465,0.7947,0.7945,0.79455,76800000.0
2008-05-23 14:05:00,0.79455,0.79475,0.7945,0.7946,40900000.0
2008-05-23 14:10:00,0.79465,0.79465,0.79425,0.79435,61600000.0
2008-05-23 14:15:00,0.79435,0.7945,0.79415,0.7945,81300000.0
2008-05-23 14:20:00,0.79445,0.7945,0.79375,0.79385,91900000.0
2008-05-23 14:25:00,0.79385,0.794,0.7938,0.79395,72200000.0
2008-05-23 14:30:00,0.79395,0.7944,0.7939,0.79435,84700000.0
2008-05-23 14:35:00,0.79435,0.7944,0.7942,0.79425,88500000.0
2008-05-23 14:40:00,0.79425,0.7943,0.79395,0.794,76000000.0
2008-05-23 14:45:00,0.794,0.79405,0.79375,0.7939,85200000.0
2008-05-23 14:50:00,0.7939,0.7943,0.79385,0.79425,80800000.0
2008-05-23 14:55:00,0.79425,0.79425,0.79415,0.79425,74300000.0
2008-05-23 15:00:00,0.7942,0.7945,0.7942,0.79445,103600000.0
2008-05-23 15:05:00,0.79445,0.79465,0.7944,0.7946,78100000.0
2008-05-23 15:10:00,0.7946,0.79465,0.79435,0.7944,70600000.0
2008-05-23 15:15:00,0.79445,0.79445,0.7943,0.7944,45200000.0
2008-05-23 15:20:00,0.7944,0.7945,0.79435,0.7944,55300000.0
2008-05-23 15:25:00,0.7944,0.79445,0.7943,0.79435,67600000.0
2008-05-23 15:30:00,0.7944,0.7948,0.79435,0.7948,86800000.0
2008-05-23 15:35:00,0.79475,0.7952,0.79475,0.79515,55200000.0
2008-05-23 15:40:00,0.79515,0.7952,0.7946,0.7948,96000000.0
2008-05-23 15:45:00,0.7948,0.79535,0.79475,0.79525,159800001.0
2008-05-23 15:50:00,0.7952,0.7954,0.79505,0.7951,101500000.0
2008-05-23 15:55:00,0.79515,0.7953,0.7947,0.7947,185900000.0
2008-05-23 16:00:00,0.7947,0.7954,0.7945,0.7949,611500000.0
2008-05-23 16:05:00,0.79485,0.7953,0.7948,0.79515,119500000.0
2008-05-23 16:10:00,0.79515,0.79535,0.795,0.79535,85000000.0
2008-05-23 16:15:00,0.7953,0.79565,0.79525,0.7956,86500000.0
2008-05-23 16:20:00,0.79555,0.79575,0.7955,0.7956,97700000.0
2008-05-23 16:25:00,0.7956,0.79575,0.7953,0.79555,78400000.0
2008-05-23 16:30:00,0.7956,0.79575,0.7955,0.79565,96100000.0
2008-05-23 16:35:00,0.7956,0.7958,0.7955,0.7955,25600000.0
2008-05-23 16:40:00,0.79555,0.7957,0.7952,0.79565,14600000.0
2008-05-23 16:45:00,0.7957,0.79595,0.79555,0.7958,25500000.0
2008-05-23 16:50:00,0.79585,0.7963,0.7958,0.7961,42000000.0
2008-05-23 16:55:00,0.79605,0.7963,0.79555,0.79555,31700000.0
2008-05-23 17:00:00,0.7955,0.79595,0.79545,0.79575,20200000.0
2008-05-23 17:05:00,0.7958,0.7959,0.7955,0.7959,37800000.0
2008-05-23 17:10:00,0.79585,0.7959,0.79565,0.79565,23700000.0
2008-05-23 17:15:00,0.7957,0.79605,0.79565,0.79575,67600000.0
2008-05-23 17:20:00,0.7958,0.79655,0.7958,0.79625,98800000.0
2008-05-23 17:25:00,0.7963,0.7964,0.79615,0.79615,513099998.0
2008-05-23 17:30:00,0.79615,0.7965,0.7961,0.7963,273500000.0
2008-05-23 17:35:00,0.7963,0.79635,0.796,0.79615,151300000.0
2008-05-23 17:40:00,0.79615,0.79615,0.796,0.7961,148300000.0
2008-05-23 17:45:00,0.7961,0.79615,0.7958,0.79605,204300000.0
2008-05-23 17:50:00,0.79605,0.7964,0.79605,0.79615,280200000.0
2008-05-23 17:55:00,0.79615,0.79635,0.79605,0.79635,124300000.0
2008-05-23 18:00:00,0.7963,0.7963,0.79605,0.79625,81600000.0
2008-05-23 18:05:00,0.79625,0.79635,0.7961,0.79625,76300000.0
2008-05-23 18:10:00,0.79625,0.7963,0.79615,0.79615,48800000.0
2008-05-23 18:15:00,0.79615,0.7963,0.7961,0.7963,38400000.0
2008-05-23 18:20:00,0.7963,0.79635,0.7962,0.79625,64600000.0
2008-05-23 18:25:00,0.7963,0.7964,0.7962,0.79635,63400000.0
2008-05-23 18:30:00,0.79635,0.79635,0.79605,0.79625,111000000.0
2008-05-23 18:35:00,0.79625,0.79655,0.79625,0.7965,70000000.0
2008-05-23 18:40:00,0.7965,0.7966,0.7964,0.79655,89000000.0
2008-05-23 18:45:00,0.79655,0.79655,0.79635,0.7964,52600000.0
2008-05-23 18:50:00,0.7964,0.79645,0.7962,0.79645,55900000.0
2008-05-23 18:55:00,0.79645,0.797,0.79645,0.79695,159900000.0
2008-05-23 19:00:00,0.79695,0.79705,0.79685,0.79695,85400000.0
2008-05-23 19:05:00,0.79695,0.79695,0.79685,0.7969,46700000.0
2008-05-23 19:10:00,0.7969,0.79695,0.7969,0.79695,44800000.0
2008-05-23 19:15:00,0.79695,0.797,0.79685,0.7969,54500000.0
2008-05-23 19:20:00,0.79685,0.7969,0.79685,0.7969,28000000.0
2008-05-23 19:25:00,0.7969,0.79695,0.79668,0.79685,46800000.0
2008-05-23 19:30:00,0.79685,0.7969,0.7967,0.79685,92400000.0
2008-05-23 19:35:00,0.7969,0.79705,0.79675,0.7968,79800000.0
2008-05-23 19:40:00,0.7968,0.797,0.7967,0.79675,105700000.0
2008-05-23 19:45:00,0.79675,0.7968,0.7966,0.7967,27300000.0
2008-05-23 19:50:00,0.7967,0.7969,0.79665,0.7968,40800000.0
2008-05-23 19:55:00,0.7968,0.79695,0.79675,0.7969,69800000.0
2008-05-23 20:00:00,0.79695,0.79705,0.79675,0.79675,64700000.0
2008-05-23 20:05:00,0.79675,0.7968,0.79647,0.7967,102400000.0
2008-05-23 20:10:00,0.7967,0.79675,0.79665,0.7967,27300000.0
2008-05-23 20:15:00,0.7967,0.7969,0.7967,0.7969,28500000.0
2008-05-23 20:20:00,0.79685,0.7969,0.79665,0.79665,27100000.0
2008-05-23 20:25:00,0.79665,0.7968,0.79665,0.79675,45000000.0
2008-05-23 20:30:00,0.79675,0.7969,0.7967,0.7969,44900000.0
2008-05-23 20:35:00,0.7969,0.7969,0.79675,0.7968,62200000.0
2008-05-23 20:40:00,0.7968,0.79685,0.79646,0.79685,184600005.0
2008-05-23 20:45:00,0.79685,0.7969,0.79656,0.7968,720900001.0
2008-05-23 20:50:00,0.7968,0.7968,0.7967,0.7968,53100000.0
2008-05-23 20:55:00,0.7968,0.7969,0.7967,0.79675,69700000.0
2008-05-23 21:00:00,0.79675,0.7969,0.79675,0.79685,67300000.0
2008-05-23 21:05:00,0.7968,0.79695,0.7968,0.79685,75900000.0
2008-05-23 21:10:00,0.79685,0.79695,0.7968,0.79695,31000000.0
2008-05-23 21:15:00,0.797,0.7971,0.7968,0.797,31700000.0
2008-05-23 21:20:00,0.797,0.7971,0.797,0.79705,14300000.0
2008-05-23 21:25:00,0.797,0.79705,0.79675,0.79695,45400000.0
2008-05-23 21:30:00,0.79695,0.797,0.79685,0.79695,33700000.0
2008-05-23 21:35:00,0.797,0.79705,0.7968,0.7968,113199998.0
2008-05-23 21:40:00,0.79675,0.79685,0.7967,0.79675,30300000.0
2008-05-23 21:45:00,0.7968,0.79685,0.7967,0.79675,23200000.0
2008-05-23 21:50:00,0.79675,0.7968,0.7967,0.79675,13700000.0
2008-05-23 21:55:00,0.79675,0.79675,0.79645,0.7965,400600000.0
2008-05-23 22:00:00,0.7965,0.79655,0.79645,0.79655,193299998.0
2008-05-23 22:05:00,0.7966,0.79665,0.7965,0.7965,242600000.0
2008-05-23 22:10:00,0.7965,0.7965,0.79615,0.7963,530600000.0
2008-05-23 22:15:00,0.7963,0.79635,0.79625,0.79625,15900000.0
2008-05-23 22:20:00,0.79619,0.7963,0.79615,0.79625,113799998.0
2008-05-23 22:25:00,0.79612,0.79625,0.79606,0.7962,639399995.0
2008-05-23 22:30:00,0.79615,0.7962,0.79615,0.7962,248400000.0
2008-05-23 22:35:00,0.79615,0.79615,0.79605,0.7961,365000000.0
2008-05-23 22:40:00,0.7961,0.7961,0.796,0.79605,254000000.0
2008-05-23 22:45:00,0.79605,0.79605,0.796,0.79605,626499999.0
2008-05-23 22:50:00,0.79605,0.79605,0.79593,0.79605,89800000.0
2008-05-23 22:55:00,0.79605,0.7961,0.79605,0.79605,259300002.0
2008-05-25 23:00:00,0.79627,0.79628,0.7961,0.79616,1335599993.0
2008-05-25 23:05:00,0.79615,0.79626,0.79596,0.79617,2197799993.0
2008-05-25 23:10:00,0.79622,0.79629,0.79595,0.79604,2200199995.0
2008-05-25 23:15:00,0.79589,0.796,0.7958,0.7958,225800000.0
2008-05-25 23:20:00,0.79586,0.7959,0.79567,0.7959,272999999.0
2008-05-25 23:25:00,0.7959,0.79604,0.79585,0.79599,968499984.0
2008-05-25 23:30:00,0.7956,0.79606,0.7956,0.79595,2823399979.0
2008-05-25 23:35:00,0.79585,0.7961,0.7956,0.7956,2258499982.0
2008-05-25 23:40:00,0.79608,0.79633,0.79555,0.79597,1507500001.0
2008-05-25 23:45:00,0.79591,0.79599,0.7956,0.79576,1674400007.0
2008-05-25 23:50:00,0.796,0.7961,0.79584,0.79599,2023800006.0
2008-05-25 23:55:00,0.79603,0.79622,0.79555,0.7959,2389399998.0
2008-05-26 00:00:00,0.7959,0.7961,0.7959,0.7959,656899988.0
2008-05-26 00:05:00,0.7959,0.7959,0.7957,0.7957,245200000.0
2008-05-26 00:10:00,0.7957,0.7957,0.7955,0.7956,52700000.0
2008-05-26 00:15:00,0.7956,0.79573,0.79556,0.7956,1033899997.0
2008-05-26 00:20:00,0.79555,0.7956,0.7953,0.7956,971800003.0
2008-05-26 00:25:00,0.7956,0.7956,0.7953,0.7953,175600000.0
2008-05-26 00:30:00,0.7953,0.7954,0.7953,0.7953,326000000.0
2008-05-26 00:35:00,0.7953,0.79535,0.7953,0.79535,758099985.0
2008-05-26 00:40:00,0.79535,0.7957,0.7953,0.7957,587399996.0
2008-05-26 00:45:00,0.7957,0.7957,0.7953,0.79555,899999995.0
2008-05-26 00:50:00,0.79555,0.7959,0.7954,0.7959,949300000.0
2008-05-26 00:55:00,0.7959,0.79625,0.7958,0.796,644699996.0
2008-05-26 01:00:00,0.796,0.7963,0.796,0.796,1293299998.0
2008-05-26 01:05:00,0.796,0.7962,0.796,0.796,421100001.0
2008-05-26 01:10:00,0.796,0.79635,0.796,0.7962,3831799983.0
2008-05-26 01:15:00,0.7962,0.7964,0.7962,0.7963,1061600003.0
2008-05-26 01:20:00,0.7963,0.7965,0.79596,0.7964,1698600010.0
2008-05-26 01:25:00,0.7964,0.7964,0.7961,0.79615,2264799983.0
2008-05-26 01:30:00,0.7961,0.7962,0.7961,0.7962,828399994.0
2008-05-26 01:35:00,0.7962,0.7962,0.79591,0.796,2111600010.0
2008-05-26 01:40:00,0.796,0.7962,0.796,0.7961,1182999988.0
2008-05-26 01:45:00,0.7961,0.7963,0.7961,0.7962,2437699984.0
2008-05-26 01:50:00,0.7962,0.7965,0.79615,0.7965,1084099992.0
2008-05-26 01:55:00,0.7965,0.79655,0.7964,0.7965,630900000.0
2008-05-26 02:00:00,0.7965,0.79675,0.7965,0.7967,1090199996.0
2008-05-26 02:05:00,0.7967,0.7967,0.79652,0.79661,339500000.0
2008-05-26 02:10:00,0.7967,0.7967,0.79637,0.7964,703700002.0
2008-05-26 02:15:00,0.7965,0.7967,0.79633,0.7967,485099999.0
2008-05-26 02:20:00,0.7967,0.79675,0.79639,0.7967,821799996.0
2008-05-26 02:25:00,0.7967,0.79675,0.79655,0.7966,1710999983.0
2008-05-26 02:30:00,0.7966,0.7967,0.7965,0.7966,2830999974.0
2008-05-26 02:35:00,0.7965,0.7966,0.79645,0.79645,2124000021.0
2008-05-26 02:40:00,0.79645,0.7965,0.79645,0.7965,297900000.0
2008-05-26 02:45:00,0.7965,0.7965,0.7962,0.7962,332199995.0
2008-05-26 02:50:00,0.7962,0.7964,0.7962,0.79625,1801800012.0
2008-05-26 02:55:00,0.79625,0.7963,0.79605,0.7962,2273200009.0
2008-05-26 03:00:00,0.7962,0.7962,0.79605,0.7961,561100004.0
2008-05-26 03:05:00,0.7961,0.7961,0.79605,0.7961,355300003.0
2008-05-26 03:10:00,0.7961,0.79615,0.796,0.79605,1216800001.0
2008-05-26 03:15:00,0.79605,0.79615,0.79605,0.7961,373399997.0
2008-05-26 03:20:00,0.79615,0.79615,0.79581,0.79615,314800000.0
2008-05-26 03:25:00,0.79615,0.79615,0.79592,0.7961,694900002.0
2008-05-26 03:30:00,0.79615,0.79615,0.79589,0.7961,365599998.0
2008-05-26 03:35:00,0.7961,0.7961,0.7959,0.7959,1292199985.0
2008-05-26 03:40:00,0.7959,0.796,0.7958,0.7959,1357600012.0
2008-05-26 03:45:00,0.79585,0.79585,0.79557,0.79558,847600002.0
2008-05-26 03:50:00,0.79585,0.79585,0.79545,0.79545,2249299998.0
2008-05-26 03:55:00,0.79545,0.7955,0.7953,0.7953,1551499993.0
2008-05-26 04:00:00,0.7953,0.7953,0.79505,0.79505,2936099997.0
2008-05-26 04:05:00,0.7951,0.7952,0.79505,0.7951,2942099977.0
2008-05-26 04:10:00,0.7951,0.79515,0.7951,0.7951,2382799960.0
2008-05-26 04:15:00,0.7951,0.79515,0.79505,0.7951,3115399957.0
2008-05-26 04:20:00,0.7951,0.7952,0.795,0.7952,2271699974.0
2008-05-26 04:25:00,0.7952,0.79535,0.7952,0.7953,1897999989.0
2008-05-26 04:30:00,0.7953,0.7953,0.7951,0.7953,2502700002.0
2008-05-26 04:35:00,0.7953,0.7954,0.7951,0.7951,3384200007.0
2008-05-26 04:40:00,0.7951,0.7951,0.79505,0.79505,1997600039.0
2008-05-26 04:45:00,0.79494,0.79515,0.79489,0.7951,766099978.0
2008-05-26 04:50:00,0.79509,0.79515,0.79503,0.79515,423200002.0
2008-05-26 04:55:00,0.7952,0.7953,0.79515,0.7952,1313099997.0
2008-05-26 05:00:00,0.7952,0.79525,0.7951,0.7951,1576600009.0
2008-05-26 05:05:00,0.7951,0.7954,0.7951,0.79535,1578199995.0
2008-05-26 05:10:00,0.79535,0.7955,0.7952,0.7954,2213899994.0
2008-05-26 05:15:00,0.7954,0.79545,0.7953,0.7953,1933199985.0
2008-05-26 05:20:00,0.7953,0.7953,0.79515,0.7952,1184800002.0
2008-05-26 05:25:00,0.7952,0.7953,0.79515,0.7952,1039899999.0
2008-05-26 05:30:00,0.7952,0.7952,0.7951,0.7951,4205900021.0
2008-05-26 05:35:00,0.7951,0.7953,0.79497,0.79516,206800000.0
2008-05-26 05:40:00,0.79525,0.7953,0.79516,0.79517,45700000.0
2008-05-26 05:45:00,0.79525,0.7953,0.7951,0.7951,1316899992.0
2008-05-26 05:50:00,0.7951,0.7951,0.7947,0.7947,3406099969.0
2008-05-26 05:55:00,0.7947,0.79505,0.7947,0.7949,2512500008.0
2008-05-26 06:00:00,0.7949,0.79495,0.79475,0.7948,1377499997.0
2008-05-26 06:05:00,0.7948,0.7949,0.7948,0.79485,574799997.0
2008-05-26 06:10:00,0.7949,0.7949,0.7948,0.79485,347999997.0
2008-05-26 06:15:00,0.79485,0.7949,0.7948,0.7949,976299999.0
2008-05-26 06:20:00,0.7949,0.7949,0.79475,0.7948,2169400006.0
2008-05-26 06:25:00,0.7948,0.7948,0.7947,0.7947,2375599991.0
2008-05-26 06:30:00,0.7947,0.7948,0.7947,0.7947,2028900006.0
2008-05-26 06:35:00,0.7947,0.79495,0.7947,0.7948,2455399980.0
2008-05-26 06:40:00,0.79485,0.795,0.79485,0.79495,545699998.0
2008-05-26 06:45:00,0.795,0.79507,0.7948,0.795,936299996.0
2008-05-26 06:50:00,0.79505,0.79505,0.79475,0.79485,1336999993.0
2008-05-26 06:55:00,0.79485,0.79495,0.79485,0.79485,159199999.0
2008-05-26 07:00:00,0.79493,0.795,0.79478,0.79485,584799999.0
2008-05-26 07:05:00,0.79485,0.79505,0.79485,0.795,1648199991.0
2008-05-26 07:10:00,0.795,0.79515,0.79495,0.795,860300000.0
2008-05-26 07:15:00,0.795,0.79525,0.7949,0.79495,1361700011.0
2008-05-26 07:20:00,0.795,0.79515,0.79495,0.7951,2168100000.0
2008-05-26 07:25:00,0.7951,0.7951,0.79485,0.7949,1296800008.0
2008-05-26 07:30:00,0.7949,0.7951,0.79485,0.795,1422399998.0
2008-05-26 07:35:00,0.795,0.7952,0.79498,0.7951,1596600011.0
2008-05-26 07:40:00,0.7951,0.7953,0.7951,0.7953,2579420023.0
2008-05-26 07:45:00,0.7953,0.79565,0.79525,0.7954,3765699995.0
2008-05-26 07:50:00,0.7954,0.7956,0.79535,0.7954,3353799997.0
2008-05-26 07:55:00,0.7954,0.79565,0.7954,0.7955,2977200004.0
2008-05-26 08:00:00,0.7955,0.7957,0.79545,0.7956,841199995.0
2008-05-26 08:05:00,0.79555,0.7957,0.7955,0.7957,1479400011.0
2008-05-26 08:10:00,0.7957,0.79585,0.79565,0.79575,2777999996.0
2008-05-26 08:15:00,0.79575,0.79605,0.7956,0.796,1728399989.0
2008-05-26 08:20:00,0.79595,0.796,0.7955,0.79565,1723400002.0
2008-05-26 08:25:00,0.79565,0.79575,0.7955,0.79575,3229200024.0
2008-05-26 08:30:00,0.79575,0.79595,0.7957,0.7958,2095399999.0
2008-05-26 08:35:00,0.7958,0.7964,0.7958,0.7964,5253699982.0
2008-05-26 08:40:00,0.7964,0.7964,0.79615,0.7963,1977599994.0
2008-05-26 08:45:00,0.7963,0.79635,0.7961,0.79625,259100000.0
2008-05-26 08:50:00,0.7962,0.7963,0.7962,0.7962,56200000.0
2008-05-26 08:55:00,0.7962,0.79655,0.79615,0.7965,142600000.0
2008-05-26 09:00:00,0.7965,0.797,0.7965,0.7968,460699996.0
2008-05-26 09:05:00,0.7968,0.79685,0.7967,0.79675,80800000.0
2008-05-26 09:10:00,0.79675,0.7968,0.7967,0.7968,112900000.0
2008-05-26 09:15:00,0.79675,0.7968,0.7967,0.79675,266400001.0
2008-05-26 09:20:00,0.7968,0.79685,0.79675,0.7968,279400000.0
2008-05-26 09:25:00,0.7968,0.7968,0.79655,0.7966,846499999.0
2008-05-26 09:30:00,0.7966,0.79695,0.7966,0.7969,488899999.0
2008-05-26 09:35:00,0.7969,0.79695,0.7968,0.7969,569300001.0
2008-05-26 09:40:00,0.7969,0.797,0.7969,0.7969,319800000.0
2008-05-26 09:45:00,0.7969,0.797,0.79685,0.7969,377100000.0
2008-05-26 09:50:00,0.7969,0.79695,0.7966,0.7966,642000000.0
2008-05-26 09:55:00,0.7966,0.79675,0.79655,0.7966,906100001.0
2008-05-26 10:00:00,0.7967,0.7972,0.7966,0.797,709200001.0
2008-05-26 10:05:00,0.797,0.7971,0.7967,0.7969,842300000.0
2008-05-26 10:10:00,0.7969,0.79715,0.7969,0.79715,890900000.0
2008-05-26 10:15:00,0.79715,0.79725,0.797,0.797,473500000.0
2008-05-26 10:20:00,0.797,0.797,0.7967,0.7967,711500000.0
2008-05-26 10:25:00,0.7967,0.79685,0.79665,0.7967,433000000.0
2008-05-26 10:30:00,0.7967,0.7968,0.7966,0.79665,425300000.0
2008-05-26 10:35:00,0.79665,0.79685,0.79644,0.7967,265900000.0
2008-05-26 10:40:00,0.7967,0.7967,0.7964,0.7965,1322500000.0
2008-05-26 10:45:00,0.7965,0.7965,0.7961,0.7961,575000000.0
2008-05-26 10:50:00,0.7961,0.7963,0.7961,0.79615,419200000.0
2008-05-26 10:55:00,0.79615,0.7963,0.7961,0.79615,284000000.0
2008-05-26 11:00:00,0.79615,0.79625,0.79595,0.796,350700000.0
2008-05-26 11:05:00,0.796,0.796,0.7957,0.7958,499376000.0
2008-05-26 11:10:00,0.7958,0.7961,0.7958,0.7961,442200000.0
2008-05-26 11:15:00,0.7961,0.7962,0.7961,0.7961,138800000.0
2008-05-26 11:20:00,0.7961,0.7963,0.7961,0.7963,349200000.0
2008-05-26 11:25:00,0.7963,0.7964,0.79625,0.79635,514300000.0
2008-05-26 11:30:00,0.79635,0.7966,0.7963,0.79655,727200000.0
2008-05-26 11:35:00,0.79655,0.7969,0.79655,0.79675,637200000.0
2008-05-26 11:40:00,0.79675,0.7968,0.79645,0.79655,467100000.0
2008-05-26 11:45:00,0.79655,0.7967,0.7965,0.79655,692000000.0
2008-05-26 11:50:00,0.79655,0.7968,0.7965,0.79665,329100000.0
2008-05-26 11:55:00,0.79665,0.7968,0.7966,0.79675,211100000.0
2008-05-26 12:00:00,0.79675,0.7969,0.7967,0.7967,162500000.0
2008-05-26 12:05:00,0.7967,0.797,0.7965,0.79695,401500000.0
2008-05-26 12:10:00,0.79695,0.79705,0.79675,0.79685,478300000.0
2008-05-26 12:15:00,0.79685,0.7969,0.7966,0.7967,425400000.0
2008-05-26 12:20:00,0.7967,0.7967,0.7965,0.79655,229300000.0
2008-05-26 12:25:00,0.79655,0.7966,0.7965,0.79655,149400000.0
2008-05-26 12:30:00,0.79655,0.7966,0.7965,0.79655,57000000.0
2008-05-26 12:35:00,0.79655,0.7966,0.7965,0.79655,58900000.0
2008-05-26 12:40:00,0.7965,0.7967,0.7964,0.7966,306200000.0
2008-05-26 12:45:00,0.7966,0.79665,0.7964,0.7964,241200000.0
2008-05-26 12:50:00,0.7964,0.7964,0.7962,0.79625,658100000.0
2008-05-26 12:55:00,0.79625,0.7965,0.79615,0.7964,176400000.0
2008-05-26 13:00:00,0.7964,0.7965,0.7962,0.7962,377300000.0
2008-05-26 13:05:00,0.7962,0.79635,0.79615,0.79625,349500000.0
2008-05-26 13:10:00,0.79625,0.79625,0.79615,0.7962,247900000.0
2008-05-26 13:15:00,0.7962,0.7963,0.7961,0.79615,298800000.0
2008-05-26 13:20:00,0.79615,0.7963,0.79615,0.79625,84200000.0
2008-05-26 13:25:00,0.7962,0.79635,0.7961,0.7962,83900000.0
2008-05-26 13:30:00,0.7962,0.7963,0.7962,0.79625,52400000.0
2008-05-26 13:35:00,0.79625,0.7963,0.79615,0.79615,127600000.0
2008-05-26 13:40:00,0.79615,0.7963,0.79615,0.79625,39200000.0
2008-05-26 13:45:00,0.79625,0.7963,0.79615,0.7962,46900000.0
2008-05-26 13:50:00,0.7962,0.7962,0.796,0.79615,237600000.0
2008-05-26 13:55:00,0.79615,0.7963,0.7961,0.7961,33200000.0
2008-05-26 14:00:00,0.79615,0.7962,0.7961,0.79615,17800000.0
2008-05-26 14:05:00,0.79615,0.7963,0.7961,0.79625,32900000.0
2008-05-26 14:10:00,0.79625,0.79645,0.7962,0.79645,57300000.0
2008-05-26 14:15:00,0.7965,0.79675,0.7965,0.7966,117700000.0
2008-05-26 14:20:00,0.7966,0.79665,0.79645,0.79655,33500000.0
2008-05-26 14:25:00,0.7965,0.79665,0.7965,0.79655,41600000.0
2008-05-26 14:30:00,0.79655,0.79675,0.7965,0.79665,77500000.0
2008-05-26 14:35:00,0.79665,0.79675,0.7965,0.7965,158500000.0
2008-05-26 14:40:00,0.79655,0.7966,0.7965,0.79655,80000000.0
2008-05-26 14:45:00,0.79655,0.7966,0.7964,0.7965,39900000.0
2008-05-26 14:50:00,0.7965,0.79665,0.7965,0.79655,72600000.0
2008-05-26 14:55:00,0.79655,0.79665,0.7963,0.7964,226100001.0
2008-05-26 15:00:00,0.7964,0.7966,0.7963,0.79645,176200000.0
2008-05-26 15:05:00,0.7965,0.79665,0.7963,0.79635,73000000.0
2008-05-26 15:10:00,0.79635,0.7964,0.7963,0.7963,70900000.0
2008-05-26 15:15:00,0.7963,0.79645,0.7963,0.79635,90000000.0
2008-05-26 15:20:00,0.7964,0.79655,0.79635,0.7965,61600000.0
2008-05-26 15:25:00,0.7965,0.7965,0.7964,0.7964,113300000.0
2008-05-26 15:30:00,0.7964,0.7965,0.79635,0.79645,65300000.0
2008-05-26 15:35:00,0.7964,0.79645,0.79635,0.7964,20000000.0
2008-05-26 15:40:00,0.79645,0.7966,0.79616,0.7966,94200000.0
2008-05-26 15:45:00,0.7966,0.79675,0.7966,0.7967,55200000.0
2008-05-26 15:50:00,0.7967,0.79685,0.79665,0.7967,33900000.0
2008-05-26 15:55:00,0.7967,0.79675,0.7965,0.7965,82900000.0
2008-05-26 16:00:00,0.7965,0.7967,0.79645,0.7965,88900000.0
2008-05-26 16:05:00,0.7965,0.79665,0.7964,0.7966,128000000.0
2008-05-26 16:10:00,0.79665,0.79665,0.79615,0.79615,224099999.0
2008-05-26 16:15:00,0.79615,0.79645,0.79615,0.7964,27700000.0
2008-05-26 16:20:00,0.79645,0.79655,0.7964,0.79645,42500000.0
2008-05-26 16:25:00,0.7964,0.79645,0.7964,0.7964,8700000.0
2008-05-26 16:30:00,0.7964,0.7965,0.79635,0.79645,30800000.0
2008-05-26 16:35:00,0.79645,0.79645,0.79615,0.79625,43600000.0
2008-05-26 16:40:00,0.7963,0.79635,0.79585,0.7959,133556401.0
2008-05-26 16:45:00,0.7959,0.79615,0.7958,0.79605,67500000.0
2008-05-26 16:50:00,0.7961,0.79625,0.796,0.79605,48200000.0
2008-05-26 16:55:00,0.7961,0.79615,0.79575,0.79605,63300000.0
2008-05-26 17:00:00,0.796,0.79605,0.79575,0.7959,32800000.0
2008-05-26 17:05:00,0.79585,0.7959,0.79575,0.79575,39100000.0
2008-05-26 17:10:00,0.7958,0.7959,0.7956,0.79582,104000000.0
2008-05-26 17:15:00,0.79585,0.79595,0.79568,0.79595,67200000.0
2008-05-26 17:20:00,0.7959,0.7959,0.7956,0.7957,41600000.0
2008-05-26 17:25:00,0.79565,0.79575,0.7956,0.7956,21100000.0
2008-05-26 17:30:00,0.7956,0.79565,0.79555,0.7956,19600000.0
2008-05-26 17:35:00,0.7956,0.79565,0.79555,0.79565,17100000.0
2008-05-26 17:40:00,0.79565,0.79565,0.7955,0.79555,38000000.0
2008-05-26 17:45:00,0.7956,0.79565,0.79555,0.79555,27700000.0
2008-05-26 17:50:00,0.79555,0.7956,0.79523,0.79544,48900000.0
2008-05-26 17:55:00,0.7955,0.7956,0.7954,0.7956,34200000.0
2008-05-26 18:00:00,0.7956,0.7957,0.7955,0.79565,32500000.0
2008-05-26 18:05:00,0.7957,0.79575,0.79551,0.7956,77700000.0
2008-05-26 18:10:00,0.7957,0.79575,0.79555,0.7956,5500000.0
2008-05-26 18:15:00,0.79545,0.7956,0.79537,0.79537,101800000.0
2008-05-26 18:20:00,0.79553,0.79555,0.7951,0.79545,247900003.0
2008-05-26 18:25:00,0.7955,0.79565,0.79545,0.79555,29000000.0
2008-05-26 18:30:00,0.7955,0.7956,0.7955,0.7955,10500000.0
2008-05-26 18:35:00,0.7955,0.7955,0.79511,0.79534,111100000.0
2008-05-26 18:40:00,0.79555,0.79555,0.79525,0.79525,6000000.0
2008-05-26 18:45:00,0.79525,0.7953,0.79493,0.7951,46400000.0
2008-05-26 18:50:00,0.79509,0.7956,0.7948,0.79545,124500000.0
2008-05-26 18:55:00,0.7954,0.7955,0.79525,0.7954,24500000.0
2008-05-26 19:00:00,0.79535,0.79567,0.79515,0.7954,128900000.0
2008-05-26 19:05:00,0.7954,0.79545,0.7952,0.79536,89700000.0
2008-05-26 19:10:00,0.79535,0.79545,0.79527,0.79545,95300000.0
2008-05-26 19:15:00,0.79545,0.79545,0.7953,0.7954,31400000.0
2008-05-26 19:20:00,0.79545,0.79545,0.79535,0.79535,6000000.0
2008-05-26 19:25:00,0.7954,0.79545,0.7954,0.7954,6800000.0
2008-05-26 19:30:00,0.7954,0.79555,0.7954,0.79555,6200000.0
2008-05-26 19:35:00,0.7956,0.7956,0.7954,0.79545,25400000.0
2008-05-26 19:40:00,0.79545,0.7955,0.7954,0.79545,11000000.0
2008-05-26 19:45:00,0.79545,0.7956,0.79545,0.79555,23000000.0
2008-05-26 19:50:00,0.79555,0.7956,0.79545,0.79555,62700000.0
2008-05-26 19:55:00,0.7955,0.7956,0.79545,0.7956,10000000.0
2008-05-26 20:00:00,0.7955,0.7956,0.79545,0.7956,35300000.0
2008-05-26 20:05:00,0.7956,0.7956,0.79501,0.79555,238999999.0
2008-05-26 20:10:00,0.79555,0.79565,0.79515,0.79565,91300000.0
2008-05-26 20:15:00,0.7955,0.79565,0.7952,0.7955,119000000.0
2008-05-26 20:20:00,0.7956,0.79575,0.79535,0.7956,17300000.0
2008-05-26 20:25:00,0.79535,0.79565,0.79523,0.79565,50600000.0
2008-05-26 20:30:00,0.7956,0.79565,0.79524,0.79529,77700001.0
2008-05-26 20:35:00,0.79539,0.79555,0.79525,0.79537,17000000.0
2008-05-26 20:40:00,0.79541,0.79555,0.79531,0.7955,40800000.0
2008-05-26 20:45:00,0.7955,0.79555,0.79527,0.7955,7100000.0
2008-05-26 20:50:00,0.79555,0.79575,0.7955,0.7955,27500000.0
2008-05-26 20:55:00,0.7956,0.7959,0.79545,0.7959,52300000.0
2008-05-26 21:00:00,0.7959,0.79595,0.79557,0.79595,49400000.0
2008-05-26 21:05:00,0.79585,0.79595,0.79571,0.7958,56100000.0
2008-05-26 21:10:00,0.79584,0.79595,0.79529,0.7959,161100000.0
2008-05-26 21:15:00,0.79578,0.79597,0.79545,0.79576,31900000.0
2008-05-26 21:20:00,0.79582,0.7959,0.79574,0.7959,13900000.0
2008-05-26 21:25:00,0.79585,0.79585,0.79528,0.79536,64000001.0
2008-05-26 21:30:00,0.79556,0.79575,0.79541,0.79555,115600002.0
2008-05-26 21:35:00,0.79562,0.7957,0.79553,0.79565,43100000.0
2008-05-26 21:40:00,0.79566,0.7958,0.79553,0.79564,50500000.0
2008-05-26 21:45:00,0.79575,0.7958,0.79559,0.7958,215600000.0
2008-05-26 21:50:00,0.79583,0.7959,0.79561,0.79585,15100000.0
2008-05-26 21:55:00,0.79575,0.79585,0.79568,0.7957,25400000.0
2008-05-26 22:00:00,0.79579,0.79585,0.79566,0.79585,43700000.0
2008-05-26 22:05:00,0.79566,0.79585,0.7956,0.79585,122000000.0
2008-05-26 22:10:00,0.79584,0.79584,0.79566,0.79566,67700000.0
2008-05-26 22:15:00,0.79567,0.7959,0.7956,0.7956,57700000.0
2008-05-26 22:20:00,0.79552,0.79565,0.79523,0.79555,22300000.0
2008-05-26 22:25:00,0.79543,0.7956,0.79538,0.79559,28100000.0
2008-05-26 22:30:00,0.79557,0.79565,0.79546,0.79548,21600000.0
2008-05-26 22:35:00,0.7955,0.7957,0.79531,0.7954,100700000.0
2008-05-26 22:40:00,0.79554,0.79565,0.7954,0.7955,180700000.0
2008-05-26 22:45:00,0.79555,0.7958,0.7955,0.7956,50300000.0
2008-05-26 22:50:00,0.79563,0.79605,0.79525,0.7953,96699999.0
2008-05-26 22:55:00,0.7953,0.79552,0.79525,0.79525,387299997.0
2008-05-26 23:00:00,0.7953,0.7955,0.7953,0.7954,165600000.0
2008-05-26 23:05:00,0.7954,0.7955,0.79533,0.7955,461899994.0
2008-05-26 23:10:00,0.79555,0.79558,0.7954,0.79555,795400006.0
2008-05-26 23:15:00,0.79541,0.79559,0.79536,0.79543,121500000.0
2008-05-26 23:20:00,0.7955,0.79575,0.79537,0.79555,560699996.0
2008-05-26 23:25:00,0.79563,0.79582,0.79551,0.79565,294999999.0
2008-05-26 23:30:00,0.7958,0.79588,0.7957,0.7958,151500003.0
2008-05-26 23:35:00,0.7958,0.79593,0.79567,0.7958,550199999.0
2008-05-26 23:40:00,0.79596,0.79596,0.79573,0.79575,315400000.0
2008-05-26 23:45:00,0.7958,0.79587,0.79572,0.79575,1777599997.0
2008-05-26 23:50:00,0.79575,0.79595,0.79575,0.79575,1535800032.0
2008-05-26 23:55:00,0.79598,0.79598,0.79569,0.79583,75100003.0
2008-05-27 00:00:00,0.79575,0.7962,0.7957,0.7962,506800006.0
2008-05-27 00:05:00,0.79615,0.79645,0.79575,0.79575,146900000.0
2008-05-27 00:10:00,0.79575,0.79585,0.7957,0.7957,51400000.0
2008-05-27 00:15:00,0.7957,0.7958,0.7957,0.7958,40300000.0
2008-05-27 00:20:00,0.79575,0.7958,0.79575,0.7958,31300000.0
2008-05-27 00:25:00,0.7958,0.7959,0.79575,0.7958,323600000.0
2008-05-27 00:30:00,0.7958,0.796,0.7958,0.7959,83600000.0
2008-05-27 00:35:00,0.796,0.796,0.7957,0.79575,1028200001.0
2008-05-27 00:40:00,0.79575,0.7958,0.79575,0.7958,245400000.0
2008-05-27 00:45:00,0.7958,0.7958,0.7957,0.7957,453900000.0
2008-05-27 00:50:00,0.79551,0.7958,0.79547,0.7958,1202100001.0
2008-05-27 00:55:00,0.7958,0.79605,0.7958,0.796,129900000.0
2008-05-27 01:00:00,0.796,0.79605,0.7959,0.796,401000000.0
2008-05-27 01:05:00,0.796,0.7961,0.79596,0.79605,1717100000.0
2008-05-27 01:10:00,0.79615,0.79615,0.7958,0.796,605100003.0
2008-05-27 01:15:00,0.79605,0.7962,0.79605,0.7962,240300000.0
2008-05-27 01:20:00,0.7962,0.7963,0.7957,0.7959,1261300002.0
2008-05-27 01:25:00,0.7959,0.79606,0.7959,0.796,290500003.0
2008-05-27 01:30:00,0.796,0.7961,0.7959,0.796,785600005.0
2008-05-27 01:35:00,0.796,0.79635,0.7959,0.7962,845600000.0
2008-05-27 01:40:00,0.79625,0.7964,0.796,0.796,807200000.0
2008-05-27 01:45:00,0.796,0.79625,0.7959,0.7959,1553399996.0
2008-05-27 01:50:00,0.7959,0.79595,0.79585,0.7959,662999999.0
2008-05-27 01:55:00,0.7959,0.79625,0.7959,0.7962,569899998.0
2008-05-27 02:00:00,0.7962,0.7963,0.7961,0.7962,1296099982.0
2008-05-27 02:05:00,0.7962,0.79645,0.7962,0.79645,577700004.0
2008-05-27 02:10:00,0.79645,0.79645,0.7963,0.7963,2036600017.0
2008-05-27 02:15:00,0.7963,0.79645,0.7963,0.7964,2098700037.0
2008-05-27 02:20:00,0.7964,0.79645,0.7963,0.7964,2083300008.0
2008-05-27 02:25:00,0.7964,0.79655,0.7964,0.7965,1024700004.0
2008-05-27 02:30:00,0.7966,0.7966,0.7965,0.7966,517700000.0
2008-05-27 02:35:00,0.7966,0.79665,0.7965,0.7966,655500003.0
2008-05-27 02:40:00,0.7966,0.7973,0.7966,0.79715,4177800034.0
2008-05-27 02:45:00,0.79715,0.7972,0.79675,0.7968,4577999977.0
2008-05-27 02:50:00,0.7969,0.7971,0.7968,0.7969,3811700011.0
2008-05-27 02:55:00,0.7968,0.7971,0.7968,0.797,2674799984.0
2008-05-27 03:00:00,0.797,0.7971,0.7966,0.7969,3241500007.0
2008-05-27 03:05:00,0.7969,0.79695,0.7966,0.7966,6330000010.0
2008-05-27 03:10:00,0.7966,0.79685,0.7966,0.7967,6265100040.0
2008-05-27 03:15:00,0.7967,0.79675,0.7965,0.7966,2234299993.0
2008-05-27 03:20:00,0.7966,0.79665,0.7966,0.7966,1711899988.0
2008-05-27 03:25:00,0.7966,0.7967,0.7966,0.7967,1244699983.0
2008-05-27 03:30:00,0.7967,0.79685,0.7966,0.7968,3450999975.0
2008-05-27 03:35:00,0.7968,0.7969,0.7966,0.7967,3017800021.0
2008-05-27 03:40:00,0.7967,0.7969,0.7967,0.79685,3102100025.0
2008-05-27 03:45:00,0.7968,0.79685,0.7966,0.7966,1850900031.0
2008-05-27 03:50:00,0.7966,0.7966,0.7963,0.7964,1129500008.0
2008-05-27 03:55:00,0.7965,0.7965,0.7965,0.7965,1465200023.0
2008-05-27 04:00:00,0.7965,0.7965,0.7964,0.7965,44800000.0
2008-05-27 04:05:00,0.7964,0.7965,0.7961,0.7962,4432900075.0
2008-05-27 04:10:00,0.7962,0.79635,0.7962,0.7963,2987900022.0
2008-05-27 04:15:00,0.7963,0.7965,0.7963,0.7964,2909100008.0
2008-05-27 04:20:00,0.7964,0.7964,0.7961,0.79632,1487100002.0
2008-05-27 04:25:00,0.7964,0.7966,0.7964,0.79655,1128400008.0
2008-05-27 04:30:00,0.7966,0.79665,0.7964,0.7964,805000000.0
2008-05-27 04:35:00,0.7964,0.7966,0.79635,0.7966,687399999.0
2008-05-27 04:40:00,0.7966,0.7966,0.79625,0.79634,63000000.0
2008-05-27 04:45:00,0.79655,0.7966,0.7964,0.7965,1242600008.0
2008-05-27 04:50:00,0.79655,0.79665,0.79633,0.7966,765899997.0
2008-05-27 04:55:00,0.7966,0.79665,0.7964,0.79655,528499998.0
2008-05-27 05:00:00,0.79655,0.7966,0.7965,0.7965,1096199990.0
2008-05-27 05:05:00,0.7965,0.7965,0.7962,0.79635,1182699987.0
2008-05-27 05:10:00,0.7963,0.7964,0.7963,0.7964,29800000.0
2008-05-27 05:15:00,0.79645,0.7965,0.79645,0.79645,438099999.0
2008-05-27 05:20:00,0.79645,0.79655,0.79635,0.79635,160000000.0
2008-05-27 05:25:00,0.79635,0.79645,0.79635,0.7964,27900000.0
2008-05-27 05:30:00,0.7964,0.79645,0.7964,0.79645,19200000.0
2008-05-27 05:35:00,0.7964,0.79665,0.79624,0.7966,10800000.0
2008-05-27 05:40:00,0.79654,0.79664,0.79645,0.79645,36900000.0
2008-05-27 05:45:00,0.79645,0.7967,0.79643,0.79665,84800000.0
2008-05-27 05:50:00,0.7966,0.79665,0.79645,0.7965,73000000.0
2008-05-27 05:55:00,0.79618,0.79655,0.79618,0.7965,67800000.0
2008-05-27 06:00:00,0.7965,0.79655,0.79635,0.7965,55500000.0
2008-05-27 06:05:00,0.7965,0.7966,0.79635,0.7966,20200000.0
2008-05-27 06:10:00,0.7966,0.79665,0.79647,0.7966,30900000.0
2008-05-27 06:15:00,0.7966,0.7969,0.7966,0.7968,55500000.0
2008-05-27 06:20:00,0.7968,0.79685,0.79667,0.79667,30900000.0
2008-05-27 06:25:00,0.7967,0.7968,0.7967,0.7968,3100000.0
2008-05-27 06:30:00,0.79675,0.7969,0.79667,0.79675,21300000.0
2008-05-27 06:35:00,0.7968,0.79695,0.79675,0.79675,31000000.0
2008-05-27 06:40:00,0.7967,0.797,0.79659,0.79685,54900000.0
2008-05-27 06:45:00,0.7968,0.7969,0.7966,0.7967,161300000.0
2008-05-27 06:50:00,0.7967,0.79694,0.7967,0.7968,47900000.0
2008-05-27 06:55:00,0.79685,0.79685,0.79665,0.79665,37600000.0
2008-05-27 07:00:00,0.79665,0.7968,0.7966,0.7967,28900000.0
2008-05-27 07:05:00,0.7967,0.79675,0.7966,0.7967,36300000.0
2008-05-27 07:10:00,0.7967,0.79675,0.7965,0.79665,22200000.0
2008-05-27 07:15:00,0.79665,0.79685,0.7965,0.79685,15300000.0
2008-05-27 07:20:00,0.79685,0.79685,0.79655,0.79675,138800001.0
2008-05-27 07:25:00,0.7968,0.79685,0.79665,0.7967,24200000.0
2008-05-27 07:30:00,0.7967,0.79685,0.7965,0.7966,395000000.0
2008-05-27 07:35:00,0.7966,0.7967,0.7964,0.79655,651600000.0
2008-05-27 07:40:00,0.79655,0.7967,0.79655,0.7966,356600000.0
2008-05-27 07:45:00,0.7966,0.797,0.7965,0.797,740100000.0
2008-05-27 07:50:00,0.7969,0.79705,0.7965,0.7967,702199999.0
2008-05-27 07:55:00,0.7967,0.79695,0.7966,0.7969,491800000.0
2008-05-27 08:00:00,0.79695,0.7971,0.79665,0.79705,500500000.0
2008-05-27 08:05:00,0.7971,0.7981,0.79695,0.7978,372600001.0
2008-05-27 08:10:00,0.79785,0.79795,0.7975,0.7975,188000000.0
2008-05-27 08:15:00,0.7975,0.7976,0.79715,0.79745,111300000.0
2008-05-27 08:20:00,0.79745,0.7982,0.7973,0.7978,260600000.0
2008-05-27 08:25:00,0.7978,0.79785,0.79675,0.79695,275500000.0
2008-05-27 08:30:00,0.797,0.79705,0.79665,0.79705,273500000.0
2008-05-27 08:35:00,0.79705,0.7974,0.7969,0.7969,224499999.0
2008-05-27 08:40:00,0.79695,0.79695,0.7963,0.79635,292500000.0
2008-05-27 08:45:00,0.79635,0.7965,0.796,0.7964,369000000.0
2008-05-27 08:50:00,0.79645,0.79645,0.7958,0.79615,317866001.0
2008-05-27 08:55:00,0.79615,0.79655,0.79615,0.79635,240600000.0
2008-05-27 09:00:00,0.7964,0.79645,0.796,0.79625,304000000.0
2008-05-27 09:05:00,0.7963,0.79675,0.79605,0.79625,271400000.0
2008-05-27 09:10:00,0.7962,0.79665,0.79615,0.79665,131200000.0
2008-05-27 09:15:00,0.7966,0.79665,0.79645,0.7965,97000000.0
2008-05-27 09:20:00,0.7965,0.79695,0.7965,0.79675,163800000.0
2008-05-27 09:25:00,0.79675,0.79685,0.7963,0.79635,129800000.0
2008-05-27 09:30:00,0.7963,0.79685,0.7963,0.79685,206900000.0
2008-05-27 09:35:00,0.79685,0.79765,0.79685,0.7973,340700001.0
2008-05-27 09:40:00,0.7973,0.79745,0.79695,0.7972,378399998.0
2008-05-27 09:45:00,0.79715,0.7976,0.79715,0.79745,932900000.0
2008-05-27 09:50:00,0.79745,0.798,0.7974,0.7976,473600000.0
2008-05-27 09:55:00,0.7976,0.79775,0.7974,0.7976,227200000.0
2008-05-27 10:00:00,0.7976,0.7979,0.7975,0.79765,213100000.0
2008-05-27 10:05:00,0.7977,0.7981,0.79765,0.7981,199900000.0
2008-05-27 10:10:00,0.7981,0.7983,0.798,0.79825,217300000.0
2008-05-27 10:15:00,0.7982,0.7984,0.79805,0.79815,174400000.0
2008-05-27 10:20:00,0.79815,0.79825,0.79785,0.798,233400000.0
2008-05-27 10:25:00,0.79805,0.79805,0.79765,0.79775,301300000.0
2008-05-27 10:30:00,0.79775,0.7978,0.7974,0.79765,183200000.0
2008-05-27 10:35:00,0.7977,0.7979,0.79765,0.79785,135300000.0
2008-05-27 10:40:00,0.79785,0.7983,0.7977,0.7982,206100000.0
2008-05-27 10:45:00,0.7982,0.7982,0.7979,0.7979,227200000.0
2008-05-27 10:50:00,0.79795,0.798,0.79775,0.7979,142700000.0
2008-05-27 10:55:00,0.7979,0.79795,0.79755,0.79795,216000000.0
2008-05-27 11:00:00,0.7979,0.79795,0.79755,0.79765,154500000.0
2008-05-27 11:05:00,0.79765,0.79815,0.79765,0.7981,241400000.0
2008-05-27 11:10:00,0.7981,0.7983,0.7979,0.7979,284000000.0
2008-05-27 11:15:00,0.7979,0.79805,0.79785,0.79795,168400000.0
2008-05-27 11:20:00,0.79795,0.79805,0.79765,0.7977,174700000.0
2008-05-27 11:25:00,0.79775,0.79785,0.79765,0.79785,90200000.0
2008-05-27 11:30:00,0.7978,0.79795,0.7975,0.79785,216600000.0
2008-05-27 11:35:00,0.7979,0.7979,0.7974,0.79745,179868720.0
2008-05-27 11:40:00,0.79745,0.7977,0.79745,0.7977,70700000.0
2008-05-27 11:45:00,0.7977,0.7977,0.79755,0.7977,81300000.0
2008-05-27 11:50:00,0.7977,0.7977,0.79745,0.7976,116700000.0
2008-05-27 11:55:00,0.79755,0.79755,0.79725,0.79725,220399998.0
2008-05-27 12:00:00,0.7973,0.79765,0.7973,0.79735,144800000.0
2008-05-27 12:05:00,0.7974,0.79775,0.7972,0.79775,149900000.0
2008-05-27 12:10:00,0.79775,0.7978,0.79705,0.79705,169800000.0
2008-05-27 12:15:00,0.797,0.79705,0.79675,0.7968,160400000.0
2008-05-27 12:20:00,0.7968,0.797,0.79675,0.7969,332100000.0
2008-05-27 12:25:00,0.79695,0.79715,0.7969,0.79715,146500000.0
2008-05-27 12:30:00,0.79715,0.79735,0.7971,0.79725,123200000.0
2008-05-27 12:35:00,0.7972,0.7973,0.7969,0.797,95800000.0
2008-05-27 12:40:00,0.79695,0.7971,0.7969,0.7969,128700000.0
2008-05-27 12:45:00,0.7969,0.797,0.7967,0.7968,56100000.0
2008-05-27 12:50:00,0.79675,0.79705,0.79665,0.79705,143900000.0
2008-05-27 12:55:00,0.79705,0.79725,0.7969,0.79715,181300000.0
2008-05-27 13:00:00,0.79715,0.79715,0.79655,0.7966,149300000.0
2008-05-27 13:05:00,0.7966,0.79665,0.7963,0.7964,154600000.0
2008-05-27 13:10:00,0.7964,0.79655,0.7962,0.79635,178500000.0
2008-05-27 13:15:00,0.79635,0.7965,0.79635,0.7965,211300000.0
2008-05-27 13:20:00,0.7965,0.7969,0.79645,0.79665,136200000.0
2008-05-27 13:25:00,0.7967,0.7969,0.7966,0.7969,167800000.0
2008-05-27 13:30:00,0.7969,0.7971,0.79665,0.797,295900000.0
2008-05-27 13:35:00,0.79705,0.79715,0.79695,0.79715,284900000.0
2008-05-27 13:40:00,0.79715,0.79725,0.79705,0.7971,33000000.0
2008-05-27 13:45:00,0.79705,0.7971,0.79675,0.79685,100500000.0
2008-05-27 13:50:00,0.79685,0.79695,0.79675,0.79685,54300000.0
2008-05-27 13:55:00,0.79685,0.79685,0.7968,0.7968,28300000.0
2008-05-27 14:00:00,0.79685,0.79695,0.7968,0.79685,32200000.0
2008-05-27 14:05:00,0.79685,0.7969,0.79675,0.79685,40500000.0
2008-05-27 14:10:00,0.7968,0.7972,0.7967,0.79715,106900000.0
2008-05-27 14:15:00,0.7971,0.7971,0.7969,0.7969,50600000.0
2008-05-27 14:20:00,0.7969,0.79695,0.79685,0.7969,29400000.0
2008-05-27 14:25:00,0.79685,0.7969,0.79675,0.7968,14900000.0
2008-05-27 14:30:00,0.79685,0.797,0.7963,0.7967,37300000.0
2008-05-27 14:35:00,0.79675,0.79675,0.7965,0.7966,15500000.0
2008-05-27 14:40:00,0.79665,0.79685,0.7965,0.79655,34600000.0
2008-05-27 14:45:00,0.7966,0.7967,0.79645,0.7965,32600000.0
2008-05-27 14:50:00,0.79655,0.7967,0.79645,0.7966,36900000.0
2008-05-27 14:55:00,0.79665,0.7967,0.7964,0.7966,44700000.0
2008-05-27 15:00:00,0.79655,0.7967,0.7961,0.7962,76000000.0
2008-05-27 15:05:00,0.79615,0.7966,0.796,0.79655,47600000.0
2008-05-27 15:10:00,0.7966,0.79665,0.7964,0.79655,54100000.0
2008-05-27 15:15:00,0.7966,0.7966,0.796,0.79605,243899997.0
2008-05-27 15:20:00,0.796,0.79615,0.7958,0.7961,78100000.0
2008-05-27 15:25:00,0.79605,0.79635,0.79605,0.7963,35000000.0
2008-05-27 15:30:00,0.79635,0.7965,0.79625,0.7963,40500000.0
2008-05-27 15:35:00,0.79635,0.7964,0.79615,0.79625,29200000.0
2008-05-27 15:40:00,0.7962,0.7963,0.79615,0.79615,37500000.0
2008-05-27 15:45:00,0.7961,0.79635,0.796,0.79625,64400000.0
2008-05-27 15:50:00,0.7963,0.7963,0.79605,0.7963,27800000.0
2008-05-27 15:55:00,0.79625,0.79625,0.7959,0.796,127600001.0
2008-05-27 16:00:00,0.7959,0.79645,0.7957,0.79595,658900000.0
2008-05-27 16:05:00,0.79595,0.79615,0.79565,0.79565,76900000.0
2008-05-27 16:10:00,0.7957,0.79635,0.79565,0.7961,83400000.0
2008-05-27 16:15:00,0.79605,0.7965,0.796,0.7965,58600000.0
2008-05-27 16:20:00,0.79645,0.7967,0.7964,0.79665,64600000.0
2008-05-27 16:25:00,0.7966,0.79665,0.79635,0.7964,62400000.0
2008-05-27 16:30:00,0.79635,0.7967,0.79615,0.7962,141000004.0
2008-05-27 16:35:00,0.79625,0.7967,0.7962,0.7966,90700000.0
2008-05-27 16:40:00,0.79665,0.79665,0.79635,0.79635,35200000.0
2008-05-27 16:45:00,0.79635,0.79635,0.7957,0.7958,59800000.0
2008-05-27 16:50:00,0.79575,0.79595,0.7957,0.79575,30200000.0
2008-05-27 16:55:00,0.79575,0.79605,0.7956,0.79605,45600000.0
2008-05-27 17:00:00,0.796,0.7962,0.7958,0.79615,53600000.0
2008-05-27 17:05:00,0.79615,0.7965,0.796,0.79645,31800000.0
2008-05-27 17:10:00,0.7965,0.79655,0.7962,0.7962,219000003.0
2008-05-27 17:15:00,0.79625,0.7967,0.7962,0.79625,47500000.0
2008-05-27 17:20:00,0.79625,0.7964,0.7962,0.7963,27400000.0
2008-05-27 17:25:00,0.79625,0.79655,0.79615,0.7964,44200000.0
2008-05-27 17:30:00,0.79635,0.79635,0.7959,0.7959,29400000.0
2008-05-27 17:35:00,0.79595,0.7961,0.7958,0.79605,30800000.0
2008-05-27 17:40:00,0.79605,0.7963,0.79605,0.79605,97300000.0
2008-05-27 17:45:00,0.7961,0.7965,0.79595,0.79625,116500000.0
2008-05-27 17:50:00,0.7962,0.7966,0.7962,0.7965,77000000.0
2008-05-27 17:55:00,0.79645,0.79655,0.7963,0.79635,81400000.0
2008-05-27 18:00:00,0.79635,0.79655,0.7963,0.7965,50700000.0
2008-05-27 18:05:00,0.7965,0.79655,0.796,0.796,92300000.0
2008-05-27 18:10:00,0.796,0.7962,0.79595,0.7962,26300000.0
2008-05-27 18:15:00,0.7962,0.79635,0.7961,0.7961,25200000.0
2008-05-27 18:20:00,0.7961,0.79615,0.7959,0.79595,41500000.0
2008-05-27 18:25:00,0.79595,0.7961,0.7959,0.79605,31600000.0
2008-05-27 18:30:00,0.7961,0.7964,0.79605,0.7961,67299999.0
2008-05-27 18:35:00,0.79615,0.79615,0.796,0.796,23800000.0
2008-05-27 18:40:00,0.79595,0.7961,0.79582,0.7961,44900000.0
2008-05-27 18:45:00,0.79605,0.79615,0.796,0.7961,31000000.0
2008-05-27 18:50:00,0.7961,0.7962,0.79605,0.7961,38700000.0
2008-05-27 18:55:00,0.79605,0.7961,0.7959,0.79605,34300000.0
2008-05-27 19:00:00,0.79605,0.7962,0.796,0.7961,26400000.0
2008-05-27 19:05:00,0.7961,0.79645,0.7961,0.7964,27200000.0
2008-05-27 19:10:00,0.7964,0.7964,0.79605,0.7961,44000000.0
2008-05-27 19:15:00,0.79605,0.7961,0.79595,0.796,28400000.0
2008-05-27 19:20:00,0.796,0.796,0.79595,0.796,10600000.0
2008-05-27 19:25:00,0.79595,0.796,0.79578,0.796,58900000.0
2008-05-27 19:30:00,0.79605,0.79605,0.7958,0.79585,18800000.0
2008-05-27 19:35:00,0.7958,0.79585,0.79535,0.79545,41100000.0
2008-05-27 19:40:00,0.79545,0.7956,0.7954,0.7956,41500000.0
2008-05-27 19:45:00,0.7956,0.7957,0.79536,0.7954,147500000.0
2008-05-27 19:50:00,0.7956,0.7957,0.79524,0.7957,51700000.0
2008-05-27 19:55:00,0.79565,0.7957,0.79545,0.79545,67600000.0
2008-05-27 20:00:00,0.7954,0.7955,0.79505,0.7952,54200000.0
2008-05-27 20:05:00,0.7952,0.79535,0.7951,0.79535,51200000.0
2008-05-27 20:10:00,0.79535,0.79535,0.79495,0.79495,72000000.0
2008-05-27 20:15:00,0.79495,0.7952,0.7949,0.7952,71800000.0
2008-05-27 20:20:00,0.79515,0.79535,0.79515,0.7952,34600000.0
2008-05-27 20:25:00,0.7952,0.7953,0.7951,0.7952,25500000.0
2008-05-27 20:30:00,0.79515,0.7952,0.795,0.795,41500000.0
2008-05-27 20:35:00,0.79495,0.795,0.79465,0.79465,55100000.0
2008-05-27 20:40:00,0.7947,0.7947,0.79445,0.79455,49700000.0
2008-05-27 20:45:00,0.79455,0.79465,0.7944,0.7946,45900000.0
2008-05-27 20:50:00,0.7946,0.79485,0.79455,0.79485,68200000.0
2008-05-27 20:55:00,0.79485,0.7949,0.7945,0.79455,72100000.0
2008-05-27 21:00:00,0.7945,0.79455,0.7943,0.7945,26900000.0
2008-05-27 21:05:00,0.79445,0.79445,0.79425,0.7943,32800000.0
2008-05-27 21:10:00,0.79425,0.7944,0.79425,0.79435,29700000.0
2008-05-27 21:15:00,0.7943,0.7944,0.79425,0.7943,12000000.0
2008-05-27 21:20:00,0.79435,0.7944,0.7943,0.7944,9900000.0
2008-05-27 21:25:00,0.79435,0.7945,0.79435,0.7945,20900000.0
2008-05-27 21:30:00,0.79445,0.79445,0.79405,0.7942,38400000.0
2008-05-27 21:35:00,0.79415,0.7943,0.7941,0.79425,13800000.0
2008-05-27 21:40:00,0.79425,0.79435,0.79415,0.7942,19300000.0
2008-05-27 21:45:00,0.79415,0.79425,0.7939,0.79415,25200000.0
2008-05-27 21:50:00,0.79415,0.7942,0.79405,0.7941,11400000.0
2008-05-27 21:55:00,0.7941,0.7942,0.79405,0.7941,17800000.0
2008-05-27 22:00:00,0.79405,0.79405,0.79365,0.79375,36900000.0
2008-05-27 22:05:00,0.7937,0.79385,0.79365,0.79375,23700000.0
2008-05-27 22:10:00,0.79375,0.7939,0.7937,0.79385,8800000.0
2008-05-27 22:15:00,0.7939,0.79395,0.79375,0.79375,17400000.0
2008-05-27 22:20:00,0.79375,0.7938,0.79365,0.7937,10200000.0
2008-05-27 22:25:00,0.79375,0.79385,0.79375,0.79385,7000000.0
2008-05-27 22:30:00,0.7938,0.79385,0.79349,0.79373,53700000.0
2008-05-27 22:35:00,0.79375,0.7938,0.79341,0.7937,27100000.0
2008-05-27 22:40:00,0.79365,0.79375,0.79355,0.7937,14900000.0
2008-05-27 22:45:00,0.79375,0.7938,0.79354,0.79369,21700000.0
2008-05-27 22:50:00,0.7938,0.79385,0.79342,0.7938,424899999.0
2008-05-27 22:55:00,0.79375,0.7938,0.79337,0.7936,479599999.0
2008-05-27 23:00:00,0.7936,0.7937,0.7936,0.7937,123100000.0
2008-05-27 23:05:00,0.7937,0.7937,0.79343,0.7937,227100000.0
2008-05-27 23:10:00,0.7937,0.7937,0.7937,0.7937,290500000.0
2008-05-27 23:15:00,0.7937,0.7937,0.79345,0.7937,83700000.0
2008-05-27 23:20:00,0.7937,0.7937,0.79344,0.7937,287799997.0
2008-05-27 23:25:00,0.7937,0.7938,0.79356,0.7938,498900000.0
2008-05-27 23:30:00,0.7938,0.7939,0.7937,0.7939,656299997.0
2008-05-27 23:35:00,0.7939,0.7939,0.79355,0.7937,1390700000.0
2008-05-27 23:40:00,0.7937,0.7938,0.7937,0.7938,271300000.0
2008-05-27 23:45:00,0.7938,0.7938,0.7937,0.7938,257700000.0
2008-05-27 23:50:00,0.79382,0.79382,0.79359,0.7938,1947700032.0
2008-05-27 23:55:00,0.79369,0.79385,0.79369,0.7938,152700000.0
2008-05-28 00:00:00,0.7939,0.7939,0.7934,0.7934,856700000.0
2008-05-28 00:05:00,0.7934,0.79342,0.79329,0.7934,606100000.0
2008-05-28 00:10:00,0.7934,0.7938,0.7934,0.7937,1035000000.0
2008-05-28 00:15:00,0.7937,0.7938,0.79344,0.79355,853800002.0
2008-05-28 00:20:00,0.79355,0.7937,0.7935,0.7936,1114699997.0
2008-05-28 00:25:00,0.7936,0.7938,0.7936,0.7937,993399983.0
2008-05-28 00:30:00,0.7937,0.79385,0.79365,0.79385,1017199998.0
2008-05-28 00:35:00,0.7939,0.79405,0.7939,0.79405,278000000.0
2008-05-28 00:40:00,0.79405,0.79405,0.79371,0.79371,1118699999.0
2008-05-28 00:45:00,0.7939,0.7939,0.7938,0.7939,533100000.0
2008-05-28 00:50:00,0.7939,0.7939,0.79379,0.79387,1367499999.0
2008-05-28 00:55:00,0.7938,0.794,0.79376,0.794,1141300002.0
2008-05-28 01:00:00,0.794,0.7942,0.794,0.7941,738899988.0
2008-05-28 01:05:00,0.79405,0.7942,0.794,0.7942,430799999.0
2008-05-28 01:10:00,0.7942,0.7942,0.7942,0.7942,302900000.0
2008-05-28 01:15:00,0.7942,0.7943,0.79395,0.7941,1629100001.0
2008-05-28 01:20:00,0.7941,0.7941,0.79385,0.79385,635600000.0
2008-05-28 01:25:00,0.7939,0.7939,0.79375,0.7938,569000002.0
2008-05-28 01:30:00,0.7938,0.7942,0.7938,0.7942,1139700002.0
2008-05-28 01:35:00,0.7942,0.7943,0.7941,0.7941,634300000.0
2008-05-28 01:40:00,0.79417,0.7943,0.79405,0.7941,1790100003.0
2008-05-28 01:45:00,0.7941,0.7944,0.7941,0.7943,1454400005.0
2008-05-28 01:50:00,0.7943,0.7944,0.7941,0.7942,2186999994.0
2008-05-28 01:55:00,0.79425,0.7943,0.7942,0.7943,269300000.0
2008-05-28 02:00:00,0.7943,0.7943,0.7939,0.7939,1636899994.0
2008-05-28 02:05:00,0.7939,0.794,0.79355,0.7936,2665699987.0
2008-05-28 02:10:00,0.7936,0.7939,0.7936,0.7937,4878600006.0
2008-05-28 02:15:00,0.7937,0.7938,0.79355,0.79375,3456999989.0
2008-05-28 02:20:00,0.79375,0.7938,0.7936,0.79365,3314999992.0
2008-05-28 02:25:00,0.79365,0.79385,0.79365,0.7938,2433799998.0
2008-05-28 02:30:00,0.7938,0.7938,0.79355,0.79365,5387299985.0
2008-05-28 02:35:00,0.79365,0.79365,0.7935,0.79365,1558600005.0
2008-05-28 02:40:00,0.79365,0.79395,0.7936,0.7936,3859599999.0
2008-05-28 02:45:00,0.7936,0.7939,0.7936,0.7939,3746299990.0
2008-05-28 02:50:00,0.7939,0.7939,0.7936,0.7936,3820799988.0
2008-05-28 02:55:00,0.7936,0.7936,0.7935,0.79355,1646200028.0
2008-05-28 03:00:00,0.7936,0.7936,0.79315,0.7933,1210099982.0
2008-05-28 03:05:00,0.7933,0.7935,0.79315,0.79345,4364000012.0
2008-05-28 03:10:00,0.7934,0.79355,0.7932,0.7934,2297700009.0
2008-05-28 03:15:00,0.7935,0.7937,0.7933,0.79365,2702199995.0
2008-05-28 03:20:00,0.7937,0.79395,0.79365,0.7939,1997699989.0
2008-05-28 03:25:00,0.7939,0.7942,0.79385,0.794,3077500007.0
2008-05-28 03:30:00,0.79395,0.79445,0.7939,0.7942,4862999968.0
2008-05-28 03:35:00,0.7942,0.7942,0.79395,0.7941,1633599999.0
2008-05-28 03:40:00,0.7941,0.7943,0.794,0.7943,842900005.0
2008-05-28 03:45:00,0.7943,0.7945,0.7943,0.79445,143700000.0
2008-05-28 03:50:00,0.7945,0.7947,0.7944,0.7945,1447999990.0
2008-05-28 03:55:00,0.7945,0.7947,0.79444,0.7946,991599994.0
2008-05-28 04:00:00,0.7947,0.7949,0.7946,0.7947,2023799988.0
2008-05-28 04:05:00,0.7947,0.7949,0.7945,0.7947,4004600010.0
2008-05-28 04:10:00,0.7947,0.79495,0.7945,0.7949,4271300018.0
2008-05-28 04:15:00,0.7949,0.795,0.7946,0.79475,3842699987.0
2008-05-28 04:20:00,0.7947,0.7949,0.7947,0.7948,3401499998.0
2008-05-28 04:25:00,0.7948,0.7948,0.7946,0.79465,1276100021.0
2008-05-28 04:30:00,0.79465,0.79485,0.79445,0.7945,2174399995.0
2008-05-28 04:35:00,0.7945,0.79455,0.7944,0.7945,570399989.0
2008-05-28 04:40:00,0.7945,0.7948,0.7945,0.79475,1508799999.0
2008-05-28 04:45:00,0.79475,0.79475,0.79455,0.7946,1269400003.0
2008-05-28 04:50:00,0.7945,0.7949,0.7945,0.7947,2583900003.0
2008-05-28 04:55:00,0.7947,0.7948,0.7947,0.7947,2414499986.0
2008-05-28 05:00:00,0.7947,0.7948,0.7947,0.79475,1303799992.0
2008-05-28 05:05:00,0.79475,0.795,0.7947,0.79495,1766499998.0
2008-05-28 05:10:00,0.7949,0.795,0.7947,0.7947,1345700005.0
2008-05-28 05:15:00,0.7947,0.7948,0.7946,0.7947,2166699993.0
2008-05-28 05:20:00,0.7947,0.7948,0.7946,0.7947,2010900000.0
2008-05-28 05:25:00,0.7947,0.7948,0.79465,0.79475,575799998.0
2008-05-28 05:30:00,0.79475,0.7948,0.7946,0.7947,916799996.0
2008-05-28 05:35:00,0.79465,0.7947,0.7945,0.7945,171200000.0
2008-05-28 05:40:00,0.7945,0.79455,0.7945,0.7945,381099997.0
2008-05-28 05:45:00,0.79439,0.79455,0.79438,0.79455,195899996.0
2008-05-28 05:50:00,0.79455,0.7947,0.79443,0.7946,248200000.0
2008-05-28 05:55:00,0.7946,0.7946,0.79445,0.7945,990099999.0
2008-05-28 06:00:00,0.7945,0.7946,0.7944,0.7946,2129499998.0
2008-05-28 06:05:00,0.7946,0.7947,0.7945,0.79455,562299992.0
2008-05-28 06:10:00,0.7945,0.7947,0.7945,0.79465,347099994.0
2008-05-28 06:15:00,0.7947,0.7947,0.7946,0.7946,110200000.0
2008-05-28 06:20:00,0.7946,0.79465,0.7945,0.7946,695000001.0
2008-05-28 06:25:00,0.7946,0.7946,0.794,0.7941,1625199989.0
2008-05-28 06:30:00,0.7941,0.7943,0.7941,0.7941,1779000001.0
2008-05-28 06:35:00,0.79397,0.7943,0.79397,0.7942,381300000.0
2008-05-28 06:40:00,0.7942,0.7943,0.79405,0.7942,156000000.0
2008-05-28 06:45:00,0.7942,0.7945,0.7942,0.7945,1575199994.0
2008-05-28 06:50:00,0.7945,0.795,0.79435,0.7949,2327199993.0
2008-05-28 06:55:00,0.7949,0.795,0.7947,0.79485,1780699981.0
2008-05-28 07:00:00,0.79485,0.79495,0.7947,0.7947,1708899993.0
2008-05-28 07:05:00,0.7947,0.7951,0.7947,0.7949,1977419993.0
2008-05-28 07:10:00,0.7949,0.7949,0.7948,0.7948,172920000.0
2008-05-28 07:15:00,0.7948,0.7948,0.7948,0.7948,195100001.0
2008-05-28 07:20:00,0.7948,0.7951,0.7948,0.79485,959400002.0
2008-05-28 07:25:00,0.79485,0.7949,0.7948,0.7948,329600004.0
2008-05-28 07:30:00,0.7948,0.7949,0.7947,0.79475,958499997.0
2008-05-28 07:35:00,0.79475,0.7951,0.7947,0.795,3843099987.0
2008-05-28 07:40:00,0.7951,0.7952,0.79505,0.79515,1272599998.0
2008-05-28 07:45:00,0.79515,0.7952,0.7949,0.795,725099999.0
2008-05-28 07:50:00,0.795,0.7951,0.79485,0.79495,630700000.0
2008-05-28 07:55:00,0.795,0.79515,0.79485,0.7951,1025999999.0
2008-05-28 08:00:00,0.7951,0.7952,0.7948,0.795,1710899996.0
2008-05-28 08:05:00,0.795,0.79525,0.795,0.7952,2911499982.0
2008-05-28 08:10:00,0.7952,0.7953,0.7949,0.7951,3225699987.0
2008-05-28 08:15:00,0.7951,0.79545,0.7951,0.79535,108000000.0
2008-05-28 08:20:00,0.7953,0.79555,0.79515,0.79515,114800000.0
2008-05-28 08:25:00,0.7952,0.7952,0.79505,0.79515,71900000.0
2008-05-28 08:30:00,0.79515,0.79515,0.79465,0.79475,129400000.0
2008-05-28 08:35:00,0.79475,0.79495,0.7945,0.7945,226000000.0
2008-05-28 08:40:00,0.7945,0.79495,0.79445,0.7949,211500000.0
2008-05-28 08:45:00,0.79485,0.7949,0.79465,0.7947,266200000.0
2008-05-28 08:50:00,0.7947,0.795,0.7945,0.7945,290300000.0
2008-05-28 08:55:00,0.79455,0.7946,0.79405,0.79445,285100000.0
2008-05-28 09:00:00,0.7944,0.7947,0.79385,0.7941,529500000.0
2008-05-28 09:05:00,0.7941,0.79425,0.7938,0.7938,336700000.0
2008-05-28 09:10:00,0.7938,0.7944,0.7938,0.79435,222400000.0
2008-05-28 09:15:00,0.79435,0.79505,0.7943,0.79495,312700000.0
2008-05-28 09:20:00,0.79495,0.79495,0.79465,0.79485,407600001.0
2008-05-28 09:25:00,0.7949,0.7949,0.79465,0.7948,189400000.0
2008-05-28 09:30:00,0.7948,0.79485,0.79445,0.79455,214500000.0
2008-05-28 09:35:00,0.7945,0.79465,0.7945,0.7946,202500000.0
2008-05-28 09:40:00,0.7946,0.7947,0.7945,0.7945,144800000.0
2008-05-28 09:45:00,0.7945,0.7946,0.7944,0.7944,195700000.0
2008-05-28 09:50:00,0.7944,0.7946,0.7943,0.7943,150000000.0
2008-05-28 09:55:00,0.79435,0.79465,0.7943,0.79455,444400002.0
2008-05-28 10:00:00,0.79455,0.7949,0.79455,0.7946,584499998.0
2008-05-28 10:05:00,0.7946,0.79465,0.7942,0.7944,360700002.0
2008-05-28 10:10:00,0.7944,0.79475,0.79415,0.79445,253100000.0
2008-05-28 10:15:00,0.79445,0.79445,0.79395,0.79395,414599997.0
2008-05-28 10:20:00,0.79395,0.79425,0.79365,0.79415,286200000.0
2008-05-28 10:25:00,0.79415,0.79425,0.79375,0.794,343099999.0
2008-05-28 10:30:00,0.794,0.7942,0.7939,0.7941,208600000.0
2008-05-28 10:35:00,0.7941,0.7942,0.794,0.7941,144100000.0
2008-05-28 10:40:00,0.79415,0.79425,0.7939,0.7942,117300000.0
2008-05-28 10:45:00,0.79425,0.79455,0.79415,0.7943,227700000.0
2008-05-28 10:50:00,0.7943,0.79435,0.79405,0.79425,263600000.0
2008-05-28 10:55:00,0.79425,0.7944,0.79395,0.794,243700000.0
2008-05-28 11:00:00,0.79395,0.79405,0.7934,0.79345,224800000.0
2008-05-28 11:05:00,0.7935,0.79355,0.79305,0.7932,370100000.0
2008-05-28 11:10:00,0.79325,0.7933,0.79295,0.79315,491500001.0
2008-05-28 11:15:00,0.79315,0.79325,0.793,0.79305,318800000.0
2008-05-28 11:20:00,0.79305,0.7931,0.7929,0.79305,119400000.0
2008-05-28 11:25:00,0.793,0.79305,0.79235,0.79255,196700000.0
2008-05-28 11:30:00,0.79255,0.79255,0.7921,0.79235,208500000.0
2008-05-28 11:35:00,0.7924,0.79265,0.7923,0.79265,310400000.0
2008-05-28 11:40:00,0.79265,0.7929,0.79255,0.7928,302500000.0
2008-05-28 11:45:00,0.79285,0.793,0.79275,0.79295,102400000.0
2008-05-28 11:50:00,0.79295,0.7933,0.79295,0.7932,146100000.0
2008-05-28 11:55:00,0.7932,0.7934,0.7929,0.793,278600000.0
2008-05-28 12:00:00,0.79305,0.7934,0.79295,0.7934,208199999.0
2008-05-28 12:05:00,0.79345,0.7939,0.79345,0.7938,141300000.0
2008-05-28 12:10:00,0.79375,0.7939,0.79345,0.79355,191900001.0
2008-05-28 12:15:00,0.7936,0.7936,0.79345,0.7935,98200000.0
2008-05-28 12:20:00,0.79345,0.79365,0.79345,0.79365,40400000.0
2008-05-28 12:25:00,0.79365,0.7939,0.7936,0.7937,52500000.0
2008-05-28 12:30:00,0.79365,0.7938,0.79355,0.7937,80200000.0
2008-05-28 12:35:00,0.79375,0.7939,0.79365,0.7938,55800000.0
2008-05-28 12:40:00,0.79385,0.794,0.7935,0.794,103700000.0
2008-05-28 12:45:00,0.79405,0.79415,0.7936,0.79375,178300000.0
2008-05-28 12:50:00,0.79375,0.7938,0.7935,0.7937,159300000.0
2008-05-28 12:55:00,0.7937,0.79375,0.79325,0.79335,553900000.0
2008-05-28 13:00:00,0.79335,0.79345,0.7929,0.7929,384700000.0
2008-05-28 13:05:00,0.79285,0.793,0.79265,0.79285,133100000.0
2008-05-28 13:10:00,0.79285,0.79295,0.79275,0.7928,94000000.0
2008-05-28 13:15:00,0.79285,0.7929,0.79175,0.7922,406500004.0
2008-05-28 13:20:00,0.79215,0.7924,0.79205,0.7923,204900000.0
2008-05-28 13:25:00,0.79235,0.79275,0.7923,0.7924,220600000.0
2008-05-28 13:30:00,0.79245,0.79285,0.7924,0.7927,196799999.0
2008-05-28 13:35:00,0.79265,0.793,0.79255,0.79295,213400000.0
2008-05-28 13:40:00,0.793,0.7934,0.7929,0.79315,207500000.0
2008-05-28 13:45:00,0.79315,0.7934,0.79305,0.7932,176400000.0
2008-05-28 13:50:00,0.79325,0.7935,0.7932,0.7935,136700000.0
2008-05-28 13:55:00,0.79345,0.79365,0.79335,0.79355,112600000.0
2008-05-28 14:00:00,0.79355,0.79365,0.79345,0.7935,75200000.0
2008-05-28 14:05:00,0.79355,0.79365,0.7934,0.7935,84400000.0
2008-05-28 14:10:00,0.79355,0.79355,0.793,0.79315,259900000.0
2008-05-28 14:15:00,0.7931,0.7931,0.79215,0.79245,987499995.0
2008-05-28 14:20:00,0.79245,0.7927,0.7923,0.7926,369699997.0
2008-05-28 14:25:00,0.79255,0.7927,0.79235,0.7925,286500000.0
2008-05-28 14:30:00,0.7925,0.7925,0.79165,0.79235,854900002.0
2008-05-28 14:35:00,0.7924,0.7924,0.7919,0.7921,215400000.0
2008-05-28 14:40:00,0.79215,0.7924,0.79205,0.79235,110100000.0
2008-05-28 14:45:00,0.7924,0.7925,0.7923,0.79235,106400000.0
2008-05-28 14:50:00,0.79235,0.7925,0.79235,0.7925,1517999996.0
2008-05-28 14:55:00,0.7925,0.7925,0.7918,0.7919,637500002.0
2008-05-28 15:00:00,0.7919,0.79205,0.7919,0.79195,992199999.0
2008-05-28 15:05:00,0.79195,0.7921,0.7917,0.7919,1192200005.0
2008-05-28 15:10:00,0.7919,0.792,0.7917,0.7919,1075999997.0
2008-05-28 15:15:00,0.7919,0.7921,0.79175,0.7918,1919800004.0
2008-05-28 15:20:00,0.7918,0.7919,0.79165,0.79175,654100003.0
2008-05-28 15:25:00,0.79175,0.7922,0.79175,0.792,1554699998.0
2008-05-28 15:30:00,0.792,0.7921,0.79175,0.7919,2736800004.0
2008-05-28 15:35:00,0.7919,0.79215,0.7918,0.7919,3044200003.0
2008-05-28 15:40:00,0.7919,0.7921,0.7919,0.7921,928099998.0
2008-05-28 15:45:00,0.792,0.79215,0.7919,0.79215,2145599995.0
2008-05-28 15:50:00,0.79215,0.7923,0.79205,0.79215,1843199996.0
2008-05-28 15:55:00,0.79215,0.7922,0.7917,0.7917,1160800000.0
2008-05-28 16:00:00,0.7917,0.7918,0.79155,0.7917,1836800002.0
2008-05-28 16:05:00,0.7917,0.79195,0.79155,0.7916,1101600005.0
2008-05-28 16:10:00,0.7916,0.79165,0.7914,0.7914,1121400002.0
2008-05-28 16:15:00,0.7914,0.7915,0.7913,0.7914,1154100000.0
2008-05-28 16:20:00,0.7914,0.7915,0.7912,0.7912,1950400003.0
2008-05-28 16:25:00,0.7912,0.7912,0.7904,0.7904,1815499998.0
2008-05-28 16:30:00,0.79045,0.7907,0.7902,0.7907,1235899999.0
2008-05-28 16:35:00,0.7907,0.7908,0.7905,0.7907,1540800005.0
2008-05-28 16:40:00,0.7907,0.7907,0.79025,0.79025,1380500007.0
2008-05-28 16:45:00,0.79025,0.7903,0.7897,0.78975,1091300000.0
2008-05-28 16:50:00,0.78975,0.78975,0.7893,0.7893,1018299996.0
2008-05-28 16:55:00,0.78935,0.78935,0.78845,0.789,1863599999.0
2008-05-28 17:00:00,0.789,0.7892,0.78895,0.7891,2286200002.0
2008-05-28 17:05:00,0.7891,0.78915,0.7884,0.7885,1694399999.0
2008-05-28 17:10:00,0.7885,0.7886,0.7881,0.7886,2337900002.0
2008-05-28 17:15:00,0.7886,0.7888,0.78845,0.7887,1481700003.0
2008-05-28 17:20:00,0.7887,0.7888,0.78865,0.7888,1260650000.0
2008-05-28 17:25:00,0.7888,0.789,0.7888,0.789,921199999.0
2008-05-28 17:30:00,0.789,0.789,0.7888,0.789,731799999.0
2008-05-28 17:35:00,0.789,0.789,0.78855,0.78855,1348400002.0
2008-05-28 17:40:00,0.78855,0.78855,0.7883,0.78855,1279599998.0
2008-05-28 17:45:00,0.7885,0.7888,0.7884,0.7887,1148299998.0
2008-05-28 17:50:00,0.7887,0.7889,0.78855,0.7889,1554600000.0
2008-05-28 17:55:00,0.7889,0.7892,0.7889,0.7891,728200000.0
2008-05-28 18:00:00,0.7891,0.7891,0.7887,0.789,637000001.0
2008-05-28 18:05:00,0.789,0.7892,0.7887,0.7892,532699999.0
2008-05-28 18:10:00,0.7891,0.7895,0.7891,0.7894,296100000.0
2008-05-28 18:15:00,0.7894,0.7894,0.78915,0.7892,508100000.0
2008-05-28 18:20:00,0.7892,0.7893,0.78915,0.7893,392600000.0
2008-05-28 18:25:00,0.7893,0.7895,0.7892,0.7894,1396000000.0
2008-05-28 18:30:00,0.7894,0.78945,0.7894,0.78945,685399997.0
2008-05-28 18:35:00,0.78945,0.78945,0.78915,0.78925,468400000.0
2008-05-28 18:40:00,0.7893,0.7895,0.7893,0.7895,751299999.0
2008-05-28 18:45:00,0.7895,0.7895,0.78915,0.78915,641400002.0
2008-05-28 18:50:00,0.78915,0.78935,0.78915,0.7893,610399999.0
2008-05-28 18:55:00,0.7893,0.78945,0.7893,0.7894,1458000002.0
2008-05-28 19:00:00,0.7894,0.78965,0.7893,0.7896,1395700001.0
2008-05-28 19:05:00,0.7896,0.7897,0.7892,0.7892,1285600000.0
2008-05-28 19:10:00,0.78925,0.7893,0.78915,0.78915,339000000.0
2008-05-28 19:15:00,0.7892,0.7892,0.78895,0.7891,258600000.0
2008-05-28 19:20:00,0.7891,0.7891,0.7889,0.7889,360100000.0
2008-05-28 19:25:00,0.7889,0.7889,0.78865,0.78865,225600000.0
2008-05-28 19:30:00,0.78865,0.7887,0.78845,0.78845,679300002.0
2008-05-28 19:35:00,0.78845,0.7887,0.78845,0.7887,777599999.0
2008-05-28 19:40:00,0.7887,0.7892,0.7887,0.7891,693300000.0
2008-05-28 19:45:00,0.7891,0.78915,0.78885,0.78885,680100000.0
2008-05-28 19:50:00,0.7889,0.78895,0.78875,0.7889,557700000.0
2008-05-28 19:55:00,0.7889,0.78915,0.7889,0.78915,420700001.0
2008-05-28 20:00:00,0.78915,0.7892,0.7889,0.7889,417500000.0
2008-05-28 20:05:00,0.78895,0.78895,0.78885,0.78885,318700000.0
2008-05-28 20:10:00,0.78885,0.789,0.78875,0.789,185200000.0
2008-05-28 20:15:00,0.789,0.7892,0.7889,0.7889,808699999.0
2008-05-28 20:20:00,0.7889,0.7891,0.7889,0.789,1019400001.0
2008-05-28 20:25:00,0.789,0.7893,0.78895,0.7893,559900000.0
2008-05-28 20:30:00,0.7893,0.78955,0.7893,0.7895,734599999.0
2008-05-28 20:35:00,0.7895,0.7895,0.78935,0.7894,299799999.0
2008-05-28 20:40:00,0.7894,0.7896,0.7894,0.7896,333000000.0
2008-05-28 20:45:00,0.7896,0.78965,0.7896,0.7896,92000000.0
2008-05-28 20:50:00,0.7896,0.7896,0.7894,0.7894,324400000.0
2008-05-28 20:55:00,0.7894,0.7895,0.7892,0.7895,401000000.0
2008-05-28 21:00:00,0.7895,0.7895,0.7894,0.7895,515600001.0
2008-05-28 21:05:00,0.78945,0.7895,0.7892,0.7894,601000002.0
2008-05-28 21:10:00,0.7894,0.7897,0.7894,0.78958,828099999.0
2008-05-28 21:15:00,0.7897,0.7899,0.7897,0.7899,368800000.0
2008-05-28 21:20:00,0.7898,0.7898,0.78975,0.7898,383200000.0
2008-05-28 21:25:00,0.7898,0.7901,0.78975,0.7901,269100000.0
2008-05-28 21:30:00,0.7901,0.7901,0.79,0.79,145800000.0
2008-05-28 21:35:00,0.79,0.7903,0.79,0.7902,187500000.0
2008-05-28 21:40:00,0.7902,0.7902,0.7901,0.7901,29800000.0
2008-05-28 21:45:00,0.7901,0.7901,0.7901,0.7901,50100000.0
2008-05-28 21:50:00,0.7901,0.7901,0.7901,0.7901,171000000.0
2008-05-28 21:55:00,0.7901,0.7904,0.7901,0.7901,339800000.0
2008-05-28 22:00:00,0.7901,0.7901,0.7901,0.7901,55800000.0
2008-05-28 22:05:00,0.7901,0.7901,0.7901,0.7901,60200000.0
2008-05-28 22:10:00,0.7901,0.7901,0.79,0.7901,82500000.0
2008-05-28 22:15:00,0.7901,0.7901,0.7901,0.7901,93200000.0
2008-05-28 22:20:00,0.7901,0.7901,0.7901,0.7901,69900000.0
2008-05-28 22:25:00,0.7901,0.7901,0.7898,0.79,36200000.0
2008-05-28 22:30:00,0.78987,0.79,0.78964,0.79,26300000.0
2008-05-28 22:35:00,0.79,0.79,0.78985,0.78985,81400000.0
2008-05-28 22:40:00,0.78978,0.79,0.78966,0.79,131900000.0
2008-05-28 22:45:00,0.79,0.7901,0.7899,0.7901,59400000.0
2008-05-28 22:50:00,0.7901,0.7901,0.78985,0.78985,99600000.0
2008-05-28 22:55:00,0.78985,0.78985,0.78955,0.78955,119700000.0
2008-05-28 23:00:00,0.78939,0.78955,0.78906,0.78955,650599996.0
2008-05-28 23:05:00,0.7893,0.78955,0.7893,0.78944,332800002.0
2008-05-28 23:10:00,0.78953,0.78955,0.78922,0.78934,315700000.0
2008-05-28 23:15:00,0.78923,0.7896,0.7891,0.7895,86200000.0
2008-05-28 23:20:00,0.7895,0.7898,0.7894,0.7898,188999999.0
2008-05-28 23:25:00,0.7898,0.7899,0.7897,0.78985,145299998.0
2008-05-28 23:30:00,0.78985,0.79,0.78985,0.79,108300000.0
2008-05-28 23:35:00,0.78971,0.79,0.78963,0.78982,716100002.0
2008-05-28 23:40:00,0.7897,0.79,0.78955,0.78977,608200009.0
2008-05-28 23:45:00,0.79,0.7901,0.78981,0.78981,2467800044.0
2008-05-28 23:50:00,0.79002,0.79005,0.7898,0.79,2911800036.0
2008-05-28 23:55:00,0.79,0.79007,0.78975,0.78975,52900001.0
2008-05-29 00:00:00,0.79,0.7901,0.78995,0.7901,220800001.0
2008-05-29 00:05:00,0.7901,0.79013,0.78993,0.7901,154300000.0
2008-05-29 00:10:00,0.7901,0.7901,0.78984,0.7901,114899995.0
2008-05-29 00:15:00,0.7901,0.7901,0.78981,0.78993,870100000.0
2008-05-29 00:20:00,0.7901,0.7901,0.78991,0.78997,1533800017.0
2008-05-29 00:25:00,0.7901,0.7901,0.7901,0.7901,45600000.0
2008-05-29 00:30:00,0.79015,0.79015,0.7901,0.7901,31400000.0
2008-05-29 00:35:00,0.7901,0.79025,0.79,0.7901,332400000.0
2008-05-29 00:40:00,0.79007,0.7901,0.7899,0.7901,116900001.0
2008-05-29 00:45:00,0.7899,0.7902,0.78989,0.79015,1869100004.0
2008-05-29 00:50:00,0.79015,0.7902,0.7901,0.7902,172900000.0
2008-05-29 00:55:00,0.7901,0.7902,0.78996,0.79015,1636900012.0
2008-05-29 01:00:00,0.7901,0.79015,0.79,0.79,188900000.0
2008-05-29 01:05:00,0.79,0.7902,0.79,0.79015,117400000.0
2008-05-29 01:10:00,0.79015,0.7903,0.7901,0.7902,91200000.0
2008-05-29 01:15:00,0.79025,0.7903,0.7901,0.79015,51200000.0
2008-05-29 01:20:00,0.7902,0.79026,0.79004,0.79004,207300001.0
2008-05-29 01:25:00,0.79004,0.79026,0.79,0.7901,241500000.0
2008-05-29 01:30:00,0.7901,0.79015,0.79,0.79,124000000.0
2008-05-29 01:35:00,0.79,0.7902,0.78967,0.7902,971100015.0
2008-05-29 01:40:00,0.7902,0.7902,0.79005,0.7901,63300000.0
2008-05-29 01:45:00,0.7901,0.7902,0.79005,0.7901,171400000.0
2008-05-29 01:50:00,0.7901,0.79025,0.78997,0.7901,281299997.0
2008-05-29 01:55:00,0.7901,0.7901,0.79,0.7901,105000000.0
2008-05-29 02:00:00,0.7901,0.7901,0.79,0.7901,317799999.0
2008-05-29 02:05:00,0.7901,0.79015,0.79005,0.7901,136300000.0
2008-05-29 02:10:00,0.79005,0.7901,0.79,0.79005,134500000.0
2008-05-29 02:15:00,0.7901,0.7901,0.79005,0.79005,64100000.0
2008-05-29 02:20:00,0.7901,0.7901,0.78977,0.79,109500000.0
2008-05-29 02:25:00,0.79,0.79,0.78959,0.78995,57700000.0
2008-05-29 02:30:00,0.7898,0.78995,0.78965,0.78995,296599997.0
2008-05-29 02:35:00,0.7898,0.79,0.7898,0.78995,80000000.0
2008-05-29 02:40:00,0.78995,0.78995,0.78965,0.78985,126900000.0
2008-05-29 02:45:00,0.78985,0.78985,0.78965,0.7897,164800000.0
2008-05-29 02:50:00,0.7897,0.78985,0.7896,0.78965,579600000.0
2008-05-29 02:55:00,0.7897,0.79,0.78955,0.78995,430900000.0
2008-05-29 03:00:00,0.78995,0.79005,0.7897,0.79,280700000.0
2008-05-29 03:05:00,0.79,0.7901,0.78975,0.78995,600100000.0
2008-05-29 03:10:00,0.79,0.7901,0.78981,0.78995,270000000.0
2008-05-29 03:15:00,0.7901,0.7901,0.78981,0.79,415900001.0
2008-05-29 03:20:00,0.79,0.7901,0.7898,0.78993,53500000.0
2008-05-29 03:25:00,0.7901,0.7903,0.7901,0.7902,413400000.0
2008-05-29 03:30:00,0.79025,0.7903,0.7902,0.7902,521200001.0
2008-05-29 03:35:00,0.7902,0.7902,0.78984,0.7901,381699998.0
2008-05-29 03:40:00,0.7901,0.7902,0.7901,0.7902,166300000.0
2008-05-29 03:45:00,0.7902,0.7902,0.79015,0.7902,42900000.0
2008-05-29 03:50:00,0.7902,0.7903,0.7902,0.7902,335500001.0
2008-05-29 03:55:00,0.7902,0.7903,0.7902,0.7902,402199999.0
2008-05-29 04:00:00,0.7902,0.7904,0.7902,0.7904,648400000.0
2008-05-29 04:05:00,0.79045,0.7905,0.7903,0.7905,600499998.0
2008-05-29 04:10:00,0.7905,0.7906,0.7905,0.7906,98200000.0
2008-05-29 04:15:00,0.7906,0.7906,0.7906,0.7906,172400000.0
2008-05-29 04:20:00,0.7906,0.7907,0.79025,0.79048,759900000.0
2008-05-29 04:25:00,0.7906,0.7906,0.7906,0.7906,111000000.0
2008-05-29 04:30:00,0.7906,0.79062,0.79026,0.79053,189700000.0
2008-05-29 04:35:00,0.7906,0.7907,0.7906,0.7907,193800000.0
2008-05-29 04:40:00,0.79065,0.7907,0.79065,0.7907,260999999.0
2008-05-29 04:45:00,0.7907,0.79075,0.7904,0.7905,354299998.0
2008-05-29 04:50:00,0.79065,0.79075,0.79065,0.79065,404700003.0
2008-05-29 04:55:00,0.79065,0.7908,0.79034,0.7908,752800003.0
2008-05-29 05:00:00,0.7908,0.7909,0.79075,0.7908,220200000.0
2008-05-29 05:05:00,0.7908,0.7909,0.7908,0.7908,171700000.0
2008-05-29 05:10:00,0.7908,0.79087,0.79064,0.7908,111400000.0
2008-05-29 05:15:00,0.7908,0.7909,0.7908,0.7908,202200000.0
2008-05-29 05:20:00,0.7908,0.7908,0.7908,0.7908,213500000.0
2008-05-29 05:25:00,0.7908,0.7908,0.7908,0.7908,74300000.0
2008-05-29 05:30:00,0.7908,0.7908,0.7906,0.7908,148100000.0
2008-05-29 05:35:00,0.7908,0.7909,0.7908,0.79085,688500000.0
2008-05-29 05:40:00,0.79085,0.7909,0.7908,0.7908,653400001.0
2008-05-29 05:45:00,0.7908,0.7908,0.79065,0.7907,440600000.0
2008-05-29 05:50:00,0.79065,0.7907,0.7902,0.79025,368999999.0
2008-05-29 05:55:00,0.79025,0.7907,0.79025,0.7904,1160000007.0
2008-05-29 06:00:00,0.7904,0.7904,0.79025,0.7903,155400000.0
2008-05-29 06:05:00,0.7903,0.7903,0.79025,0.79025,241600000.0
2008-05-29 06:10:00,0.79025,0.79025,0.78995,0.78995,282400000.0
2008-05-29 06:15:00,0.78995,0.79,0.78985,0.7899,181200000.0
2008-05-29 06:20:00,0.7899,0.79015,0.78972,0.78993,92400000.0
2008-05-29 06:25:00,0.79005,0.7901,0.78989,0.79005,149199999.0
2008-05-29 06:30:00,0.79005,0.7902,0.79005,0.7901,514100000.0
2008-05-29 06:35:00,0.7901,0.79015,0.79005,0.7901,174400000.0
2008-05-29 06:40:00,0.7901,0.7902,0.79005,0.79015,219400003.0
2008-05-29 06:45:00,0.7901,0.7902,0.79005,0.79015,138600000.0
2008-05-29 06:50:00,0.79015,0.7905,0.79015,0.79035,771999999.0
2008-05-29 06:55:00,0.79035,0.7907,0.79035,0.7907,380299998.0
2008-05-29 07:00:00,0.79065,0.7908,0.79065,0.7908,276699999.0
2008-05-29 07:05:00,0.7908,0.7908,0.7908,0.7908,89300000.0
2008-05-29 07:10:00,0.7908,0.791,0.79079,0.79088,632100004.0
2008-05-29 07:15:00,0.791,0.791,0.7908,0.7908,594299998.0
2008-05-29 07:20:00,0.7908,0.79085,0.7907,0.7908,213700000.0
2008-05-29 07:25:00,0.7907,0.79085,0.7907,0.7907,455399999.0
2008-05-29 07:30:00,0.7907,0.7907,0.7901,0.7903,2116399998.0
2008-05-29 07:35:00,0.7903,0.7906,0.7903,0.7906,1110300001.0
2008-05-29 07:40:00,0.7906,0.7908,0.7906,0.79065,1301300000.0
2008-05-29 07:45:00,0.79065,0.79075,0.79055,0.7906,839700000.0
2008-05-29 07:50:00,0.7906,0.7907,0.79055,0.7906,730200000.0
2008-05-29 07:55:00,0.7906,0.7911,0.7906,0.7911,1528599999.0
2008-05-29 08:00:00,0.7912,0.7915,0.79085,0.79095,1814200000.0
2008-05-29 08:05:00,0.79095,0.7913,0.7905,0.7906,956299997.0
2008-05-29 08:10:00,0.7906,0.7906,0.79035,0.79035,1930999990.0
2008-05-29 08:15:00,0.79035,0.79085,0.79035,0.7905,1269700006.0
2008-05-29 08:20:00,0.7905,0.7907,0.7903,0.7903,510899999.0
2008-05-29 08:25:00,0.7904,0.79045,0.79015,0.7903,773599999.0
2008-05-29 08:30:00,0.7903,0.7905,0.7902,0.7903,532399998.0
2008-05-29 08:35:00,0.7903,0.79055,0.7903,0.79045,904000000.0
2008-05-29 08:40:00,0.79045,0.79055,0.79025,0.79045,519400001.0
2008-05-29 08:45:00,0.79045,0.79085,0.7902,0.7905,1732299999.0
2008-05-29 08:50:00,0.7905,0.7912,0.7904,0.7911,1595900003.0
2008-05-29 08:55:00,0.7911,0.79125,0.79085,0.791,1105499996.0
2008-05-29 09:00:00,0.791,0.7912,0.79085,0.7911,979799996.0
2008-05-29 09:05:00,0.79115,0.79115,0.79085,0.7909,832600003.0
2008-05-29 09:10:00,0.7909,0.7911,0.7905,0.79085,864200003.0
2008-05-29 09:15:00,0.79085,0.7913,0.79085,0.7911,1376100006.0
2008-05-29 09:20:00,0.7912,0.7912,0.7909,0.79105,875500001.0
2008-05-29 09:25:00,0.79105,0.7911,0.7907,0.79095,504700000.0
2008-05-29 09:30:00,0.79095,0.791,0.79065,0.7909,1708800008.0
2008-05-29 09:35:00,0.7909,0.7912,0.79085,0.7909,751199999.0
2008-05-29 09:40:00,0.7909,0.7912,0.79065,0.7909,719500003.0
2008-05-29 09:45:00,0.7909,0.79105,0.7907,0.79075,115500000.0
2008-05-29 09:50:00,0.7908,0.7909,0.7905,0.79055,85500000.0
2008-05-29 09:55:00,0.79055,0.7906,0.79015,0.7904,109500000.0
2008-05-29 10:00:00,0.7904,0.79065,0.79025,0.7905,105700000.0
2008-05-29 10:05:00,0.7905,0.79065,0.79025,0.79035,81900000.0
2008-05-29 10:10:00,0.79035,0.7909,0.7901,0.7907,79200000.0
2008-05-29 10:15:00,0.7907,0.7907,0.79015,0.7903,69700000.0
2008-05-29 10:20:00,0.7903,0.79075,0.79025,0.7903,135400000.0
2008-05-29 10:25:00,0.79025,0.79035,0.78945,0.7896,269099997.0
2008-05-29 10:30:00,0.7896,0.7898,0.7891,0.78965,209700000.0
2008-05-29 10:35:00,0.7897,0.7899,0.78945,0.7898,80200000.0
2008-05-29 10:40:00,0.78975,0.7898,0.7892,0.78925,83800000.0
2008-05-29 10:45:00,0.7892,0.78955,0.7892,0.78945,115900000.0
2008-05-29 10:50:00,0.7895,0.7897,0.78935,0.78965,65200000.0
2008-05-29 10:55:00,0.7897,0.7897,0.78945,0.7896,63800000.0
2008-05-29 11:00:00,0.7897,0.7897,0.78915,0.7893,90800000.0
2008-05-29 11:05:00,0.7893,0.7893,0.7886,0.78885,88400000.0
2008-05-29 11:10:00,0.78885,0.78895,0.7887,0.78875,72700000.0
2008-05-29 11:15:00,0.78875,0.78875,0.78845,0.7886,112700000.0
2008-05-29 11:20:00,0.7886,0.7886,0.78825,0.7883,109700000.0
2008-05-29 11:25:00,0.7883,0.7887,0.7883,0.7885,91100000.0
2008-05-29 11:30:00,0.7885,0.78885,0.7884,0.7887,84700000.0
2008-05-29 11:35:00,0.7887,0.7889,0.7877,0.78815,150400000.0
2008-05-29 11:40:00,0.78815,0.7882,0.78755,0.7877,44300000.0
2008-05-29 11:45:00,0.7877,0.7877,0.78715,0.7873,121800000.0
2008-05-29 11:50:00,0.78735,0.7875,0.7873,0.7875,59800000.0
2008-05-29 11:55:00,0.78745,0.7878,0.7874,0.78765,88600000.0
2008-05-29 12:00:00,0.7876,0.78775,0.7873,0.7877,106600000.0
2008-05-29 12:05:00,0.78775,0.78775,0.78735,0.78755,68900000.0
2008-05-29 12:10:00,0.7876,0.78845,0.7876,0.78825,86500000.0
2008-05-29 12:15:00,0.7882,0.7883,0.7876,0.7876,141100000.0
2008-05-29 12:20:00,0.7876,0.78765,0.78735,0.78765,193800000.0
2008-05-29 12:25:00,0.7877,0.78785,0.7876,0.78785,102600000.0
2008-05-29 12:30:00,0.78785,0.78825,0.78775,0.78815,96600000.0
2008-05-29 12:35:00,0.78815,0.78815,0.78795,0.7881,128400000.0
2008-05-29 12:40:00,0.7881,0.78825,0.78795,0.78805,126200000.0
2008-05-29 12:45:00,0.78805,0.78815,0.788,0.78805,86400000.0
2008-05-29 12:50:00,0.7881,0.78815,0.788,0.7881,79400000.0
2008-05-29 12:55:00,0.7881,0.7882,0.7874,0.78745,110900000.0
2008-05-29 13:00:00,0.7874,0.78755,0.78725,0.7874,156700000.0
2008-05-29 13:05:00,0.78735,0.7875,0.78725,0.78745,155200000.0
2008-05-29 13:10:00,0.78745,0.7876,0.78735,0.78755,63700000.0
2008-05-29 13:15:00,0.7876,0.7876,0.78735,0.7876,111100000.0
2008-05-29 13:20:00,0.78765,0.78785,0.78745,0.7877,80900000.0
2008-05-29 13:25:00,0.7877,0.78785,0.78765,0.7878,136000000.0
2008-05-29 13:30:00,0.7878,0.78805,0.7875,0.78805,179800000.0
2008-05-29 13:35:00,0.788,0.7882,0.78775,0.7881,219400000.0
2008-05-29 13:40:00,0.78815,0.78815,0.7876,0.7876,252900000.0
2008-05-29 13:45:00,0.78765,0.78765,0.78725,0.7873,177200000.0
2008-05-29 13:50:00,0.7873,0.7873,0.78675,0.7869,227500000.0
2008-05-29 13:55:00,0.7869,0.78735,0.78685,0.78725,152200000.0
2008-05-29 14:00:00,0.7872,0.78725,0.787,0.7871,185200000.0
2008-05-29 14:05:00,0.7871,0.7871,0.78675,0.78675,93500000.0
2008-05-29 14:10:00,0.78675,0.7869,0.7865,0.78655,182000000.0
2008-05-29 14:15:00,0.78655,0.7871,0.78655,0.787,190700000.0
2008-05-29 14:20:00,0.787,0.78705,0.78665,0.7869,165600000.0
2008-05-29 14:25:00,0.78685,0.78715,0.7866,0.7866,214700000.0
2008-05-29 14:30:00,0.7866,0.7871,0.7864,0.78685,503500000.0
2008-05-29 14:35:00,0.7869,0.7873,0.78675,0.78715,180700000.0
2008-05-29 14:40:00,0.7871,0.78725,0.7867,0.78725,270900000.0
2008-05-29 14:45:00,0.78725,0.7873,0.787,0.7872,196000000.0
2008-05-29 14:50:00,0.7872,0.7873,0.7867,0.7867,188700000.0
2008-05-29 14:55:00,0.78675,0.78695,0.7864,0.7865,271900000.0
2008-05-29 15:00:00,0.7865,0.78655,0.7861,0.78625,399700000.0
2008-05-29 15:05:00,0.7862,0.78625,0.78595,0.78615,228000000.0
2008-05-29 15:10:00,0.7862,0.7864,0.7858,0.78585,214200000.0
2008-05-29 15:15:00,0.7858,0.7861,0.78575,0.7861,142900000.0
2008-05-29 15:20:00,0.78605,0.7863,0.786,0.7862,197700000.0
2008-05-29 15:25:00,0.7862,0.7864,0.78605,0.7863,238000000.0
2008-05-29 15:30:00,0.7863,0.7864,0.78585,0.7862,263900000.0
2008-05-29 15:35:00,0.7862,0.7862,0.7859,0.78605,215900000.0
2008-05-29 15:40:00,0.78605,0.78605,0.78575,0.7858,133600000.0
2008-05-29 15:45:00,0.7858,0.78605,0.7858,0.78585,182700000.0
2008-05-29 15:50:00,0.7859,0.78605,0.78555,0.7856,258900000.0
2008-05-29 15:55:00,0.78555,0.7856,0.7853,0.7854,172900000.0
2008-05-29 16:00:00,0.7854,0.786,0.7853,0.7859,227600000.0
2008-05-29 16:05:00,0.7859,0.78625,0.7858,0.7861,170000000.0
2008-05-29 16:10:00,0.78615,0.7864,0.7861,0.78635,163000000.0
2008-05-29 16:15:00,0.78635,0.78635,0.7859,0.786,206800000.0
2008-05-29 16:20:00,0.786,0.78635,0.78595,0.7863,280100000.0
2008-05-29 16:25:00,0.78635,0.7865,0.7862,0.7865,187400000.0
2008-05-29 16:30:00,0.78645,0.78715,0.7864,0.7866,314800000.0
2008-05-29 16:35:00,0.7866,0.78675,0.7861,0.7861,199500000.0
2008-05-29 16:40:00,0.7861,0.78655,0.78605,0.7864,184800000.0
2008-05-29 16:45:00,0.7864,0.7864,0.7861,0.7861,165400000.0
2008-05-29 16:50:00,0.7861,0.7862,0.7858,0.7862,492700000.0
2008-05-29 16:55:00,0.7862,0.7863,0.7856,0.7857,2383999995.0
2008-05-29 17:00:00,0.7857,0.786,0.7856,0.786,2505299997.0
2008-05-29 17:05:00,0.786,0.7861,0.7858,0.7859,2539600000.0
2008-05-29 17:10:00,0.7859,0.7859,0.78575,0.7858,1135400001.0
2008-05-29 17:15:00,0.7858,0.786,0.7857,0.78595,547000000.0
2008-05-29 17:20:00,0.78595,0.78645,0.78595,0.7862,358699999.0
2008-05-29 17:25:00,0.7862,0.78625,0.7857,0.78575,1202500000.0
2008-05-29 17:30:00,0.78575,0.786,0.7857,0.786,551200000.0
2008-05-29 17:35:00,0.786,0.786,0.7856,0.786,776400000.0
2008-05-29 17:40:00,0.786,0.7862,0.7859,0.786,818100000.0
2008-05-29 17:45:00,0.786,0.7863,0.786,0.7861,687700000.0
2008-05-29 17:50:00,0.7861,0.7862,0.786,0.78615,725600000.0
2008-05-29 17:55:00,0.78615,0.7862,0.78575,0.7858,467400000.0
2008-05-29 18:00:00,0.7858,0.78605,0.7858,0.78585,474800000.0
2008-05-29 18:05:00,0.7859,0.78615,0.7856,0.7857,492300000.0
2008-05-29 18:10:00,0.7857,0.78575,0.7851,0.7852,598700000.0
2008-05-29 18:15:00,0.7852,0.7853,0.7851,0.7852,479700000.0
2008-05-29 18:20:00,0.7852,0.78545,0.78515,0.78535,329800000.0
2008-05-29 18:25:00,0.78535,0.7858,0.78535,0.7856,307000000.0
2008-05-29 18:30:00,0.7856,0.78575,0.7855,0.7855,299500000.0
2008-05-29 18:35:00,0.7855,0.7857,0.7855,0.78555,281700000.0
2008-05-29 18:40:00,0.78555,0.7856,0.7853,0.7856,349900000.0
2008-05-29 18:45:00,0.7856,0.7857,0.7854,0.7854,270200000.0
2008-05-29 18:50:00,0.7854,0.7855,0.7854,0.7855,325600000.0
2008-05-29 18:55:00,0.7855,0.7855,0.7853,0.78535,253800000.0
2008-05-29 19:00:00,0.7853,0.78535,0.78485,0.785,262200000.0
2008-05-29 19:05:00,0.785,0.7851,0.7848,0.7849,436400000.0
2008-05-29 19:10:00,0.7849,0.78515,0.78485,0.78485,221700000.0
2008-05-29 19:15:00,0.78485,0.7855,0.7848,0.78535,363500000.0
2008-05-29 19:20:00,0.78535,0.78535,0.7848,0.7848,326000000.0
2008-05-29 19:25:00,0.7848,0.7849,0.78475,0.7848,293900000.0
2008-05-29 19:30:00,0.7848,0.7849,0.78465,0.7849,253700000.0
2008-05-29 19:35:00,0.7849,0.78515,0.7849,0.7851,256600000.0
2008-05-29 19:40:00,0.7851,0.7852,0.78485,0.78485,166900000.0
2008-05-29 19:45:00,0.7849,0.7849,0.78455,0.7847,320600000.0
2008-05-29 19:50:00,0.7847,0.7849,0.78455,0.78455,205000000.0
2008-05-29 19:55:00,0.7846,0.7847,0.78445,0.78465,311800000.0
2008-05-29 20:00:00,0.78465,0.78475,0.78455,0.78465,145500000.0
2008-05-29 20:05:00,0.7847,0.7849,0.7846,0.7849,225100000.0
2008-05-29 20:10:00,0.7849,0.7851,0.7848,0.7848,206700000.0
2008-05-29 20:15:00,0.7848,0.7849,0.7847,0.7848,145500000.0
2008-05-29 20:20:00,0.7848,0.785,0.7847,0.7848,117500000.0
2008-05-29 20:25:00,0.7848,0.7851,0.78475,0.7851,201600000.0
2008-05-29 20:30:00,0.7851,0.7851,0.785,0.78505,85100000.0
2008-05-29 20:35:00,0.78505,0.7855,0.785,0.7855,233700000.0
2008-05-29 20:40:00,0.7855,0.7856,0.78535,0.7854,257200000.0
2008-05-29 20:45:00,0.7854,0.7855,0.7853,0.78535,111700000.0
2008-05-29 20:50:00,0.7853,0.7853,0.785,0.78505,111200000.0
2008-05-29 20:55:00,0.78505,0.78525,0.785,0.78515,212400000.0
2008-05-29 21:00:00,0.7852,0.7852,0.7849,0.7849,182800000.0
2008-05-29 21:05:00,0.7849,0.7851,0.7849,0.78495,143100000.0
2008-05-29 21:10:00,0.78495,0.78495,0.78475,0.78485,174200000.0
2008-05-29 21:15:00,0.78485,0.78495,0.7848,0.78495,137700000.0
2008-05-29 21:20:00,0.78495,0.7851,0.7849,0.7849,201400000.0
2008-05-29 21:25:00,0.7849,0.78505,0.7849,0.78505,50100000.0
2008-05-29 21:30:00,0.7851,0.78525,0.78505,0.78525,55500000.0
2008-05-29 21:35:00,0.7853,0.7854,0.78525,0.7853,76200000.0
2008-05-29 21:40:00,0.7853,0.7853,0.78475,0.78485,226800000.0
2008-05-29 21:45:00,0.7848,0.78485,0.7845,0.7845,312400000.0
2008-05-29 21:50:00,0.7845,0.78455,0.78435,0.7845,153000000.0
2008-05-29 21:55:00,0.78445,0.7848,0.78445,0.7846,159500000.0
2008-05-29 22:00:00,0.7846,0.7848,0.7846,0.7846,63300000.0
2008-05-29 22:05:00,0.7846,0.7847,0.7846,0.7847,79500000.0
2008-05-29 22:10:00,0.78465,0.7847,0.7846,0.78465,33300000.0
2008-05-29 22:15:00,0.7847,0.7847,0.7846,0.78465,64900000.0
2008-05-29 22:20:00,0.7847,0.7847,0.78465,0.7847,26100000.0
2008-05-29 22:25:00,0.7847,0.78485,0.7847,0.78485,69400000.0
2008-05-29 22:30:00,0.78485,0.7849,0.78475,0.7849,43700000.0
2008-05-29 22:35:00,0.7849,0.785,0.7846,0.7849,143600000.0
2008-05-29 22:40:00,0.78495,0.7851,0.7849,0.7849,90300000.0
2008-05-29 22:45:00,0.7849,0.78495,0.7848,0.78485,113300000.0
2008-05-29 22:50:00,0.7848,0.7849,0.7848,0.78485,283700000.0
2008-05-29 22:55:00,0.7848,0.7854,0.7848,0.78486,285900000.0
2008-05-29 23:00:00,0.7852,0.7852,0.78471,0.7852,297799999.0
2008-05-29 23:05:00,0.7852,0.7852,0.7847,0.7847,31300000.0
2008-05-29 23:10:00,0.7847,0.7851,0.7847,0.7848,50800000.0
2008-05-29 23:15:00,0.7848,0.78495,0.78457,0.78495,140400000.0
2008-05-29 23:20:00,0.78492,0.78495,0.78462,0.78485,353600003.0
2008-05-29 23:25:00,0.78482,0.78495,0.7847,0.78495,185399998.0
2008-05-29 23:30:00,0.78495,0.78495,0.78463,0.78495,274000002.0
2008-05-29 23:35:00,0.7847,0.785,0.7847,0.785,25000000.0
2008-05-29 23:40:00,0.785,0.78524,0.785,0.78502,665600005.0
2008-05-29 23:45:00,0.78504,0.78525,0.78487,0.78512,2969300026.0
2008-05-29 23:50:00,0.78509,0.78536,0.785,0.7852,1422400017.0
2008-05-29 23:55:00,0.785,0.7852,0.78481,0.78493,20900000.0
2008-05-30 00:00:00,0.7852,0.7852,0.78455,0.78465,298500000.0
2008-05-30 00:05:00,0.7847,0.7847,0.7846,0.7846,117000000.0
2008-05-30 00:10:00,0.7847,0.7847,0.7846,0.7846,77700000.0
2008-05-30 00:15:00,0.78447,0.7846,0.78437,0.7846,941200014.0
2008-05-30 00:20:00,0.7846,0.78475,0.7846,0.78475,224100000.0
2008-05-30 00:25:00,0.78475,0.78475,0.7847,0.78475,106600000.0
2008-05-30 00:30:00,0.78475,0.7848,0.78475,0.7848,218400000.0
2008-05-30 00:35:00,0.78485,0.78495,0.78485,0.78495,141100000.0
2008-05-30 00:40:00,0.78487,0.785,0.78479,0.785,164000001.0
2008-05-30 00:45:00,0.785,0.7852,0.78495,0.7852,289900000.0
2008-05-30 00:50:00,0.7852,0.7854,0.7852,0.7854,190000001.0
2008-05-30 00:55:00,0.7854,0.7854,0.7853,0.7853,26200000.0
2008-05-30 01:00:00,0.7853,0.7855,0.78515,0.7855,325900000.0
2008-05-30 01:05:00,0.7855,0.7855,0.78527,0.78535,1323700007.0
2008-05-30 01:10:00,0.7855,0.7856,0.78535,0.7855,177500000.0
2008-05-30 01:15:00,0.7855,0.7855,0.7854,0.7855,111700000.0
2008-05-30 01:20:00,0.7855,0.7855,0.7855,0.7855,31800000.0
2008-05-30 01:25:00,0.7855,0.7857,0.7855,0.7857,142700000.0
2008-05-30 01:30:00,0.7856,0.7857,0.7856,0.7856,50100000.0
2008-05-30 01:35:00,0.7856,0.7856,0.7855,0.7856,21600000.0
2008-05-30 01:40:00,0.7857,0.7857,0.7854,0.7856,659100011.0
2008-05-30 01:45:00,0.7856,0.7857,0.7856,0.7856,64900000.0
2008-05-30 01:50:00,0.7856,0.7857,0.7856,0.7856,286800000.0
2008-05-30 01:55:00,0.7856,0.7858,0.7856,0.7857,167600000.0
2008-05-30 02:00:00,0.7857,0.78575,0.7857,0.78575,309000001.0
2008-05-30 02:05:00,0.7857,0.78585,0.7857,0.78585,348200000.0
2008-05-30 02:10:00,0.78585,0.7859,0.78541,0.78541,682300000.0
2008-05-30 02:15:00,0.78541,0.7858,0.78541,0.7858,1104200004.0
2008-05-30 02:20:00,0.7858,0.7859,0.7858,0.7859,218000000.0
2008-05-30 02:25:00,0.7859,0.786,0.7859,0.786,148200000.0
2008-05-30 02:30:00,0.786,0.786,0.786,0.786,59800000.0
2008-05-30 02:35:00,0.786,0.786,0.786,0.786,46300000.0
2008-05-30 02:40:00,0.786,0.786,0.7858,0.7858,60900000.0
2008-05-30 02:45:00,0.7858,0.7858,0.7858,0.7858,104700000.0
2008-05-30 02:50:00,0.78575,0.7858,0.78505,0.78505,156400000.0
2008-05-30 02:55:00,0.7848,0.7854,0.7848,0.7854,905999998.0
2008-05-30 03:00:00,0.7854,0.78545,0.78502,0.78522,196800000.0
2008-05-30 03:05:00,0.78518,0.78545,0.78493,0.78545,211399998.0
2008-05-30 03:10:00,0.78521,0.78525,0.78492,0.78514,524900000.0
2008-05-30 03:15:00,0.7852,0.78545,0.7852,0.7852,517800000.0
2008-05-30 03:20:00,0.7852,0.7853,0.7852,0.7853,245900000.0
2008-05-30 03:25:00,0.7853,0.7853,0.78497,0.7853,545900000.0
2008-05-30 03:30:00,0.7852,0.7854,0.7852,0.7853,532300001.0
2008-05-30 03:35:00,0.7853,0.7854,0.7852,0.7853,647900000.0
2008-05-30 03:40:00,0.7853,0.7854,0.7852,0.7853,682400000.0
2008-05-30 03:45:00,0.7853,0.7853,0.7852,0.7853,167400000.0
2008-05-30 03:50:00,0.7853,0.7854,0.78502,0.78502,132600000.0
2008-05-30 03:55:00,0.78501,0.78535,0.78495,0.7852,322900000.0
2008-05-30 04:00:00,0.7852,0.7852,0.78515,0.7852,65200000.0
2008-05-30 04:05:00,0.7852,0.7852,0.78505,0.78515,62500000.0
2008-05-30 04:10:00,0.78489,0.7852,0.78481,0.7852,210000000.0
2008-05-30 04:15:00,0.7851,0.7853,0.7851,0.7852,210600000.0
2008-05-30 04:20:00,0.7852,0.7853,0.7852,0.7853,498900001.0
2008-05-30 04:25:00,0.7853,0.78535,0.7853,0.78535,672300000.0
2008-05-30 04:30:00,0.7853,0.7854,0.7853,0.7854,174800000.0
2008-05-30 04:35:00,0.7854,0.78556,0.78486,0.78545,166000000.0
2008-05-30 04:40:00,0.78565,0.78565,0.78522,0.7855,152100000.0
2008-05-30 04:45:00,0.7855,0.7856,0.7855,0.7856,458700000.0
2008-05-30 04:50:00,0.7856,0.7856,0.7853,0.7855,252300000.0
2008-05-30 04:55:00,0.7855,0.7855,0.7853,0.7853,185000000.0
2008-05-30 05:00:00,0.7853,0.7853,0.7853,0.7853,142800000.0
2008-05-30 05:05:00,0.78515,0.7854,0.78515,0.78535,235000000.0
2008-05-30 05:10:00,0.78535,0.7855,0.78535,0.7855,143200000.0
2008-05-30 05:15:00,0.7855,0.7855,0.7853,0.7854,98000000.0
2008-05-30 05:20:00,0.7854,0.7854,0.7853,0.7854,98300000.0
2008-05-30 05:25:00,0.7854,0.7855,0.7854,0.7855,58700000.0
2008-05-30 05:30:00,0.7855,0.7856,0.7853,0.7854,186300000.0
2008-05-30 05:35:00,0.7854,0.7854,0.7853,0.7854,337100000.0
2008-05-30 05:40:00,0.7854,0.78545,0.7854,0.7854,290800000.0
2008-05-30 05:45:00,0.7854,0.7854,0.78525,0.7853,351200000.0
2008-05-30 05:50:00,0.7853,0.78535,0.78525,0.7853,249400000.0
2008-05-30 05:55:00,0.7853,0.7853,0.78504,0.7853,200200003.0
2008-05-30 06:00:00,0.7851,0.7853,0.78504,0.7852,176300000.0
2008-05-30 06:05:00,0.7852,0.7853,0.7851,0.7852,449700000.0
2008-05-30 06:10:00,0.7852,0.7853,0.7851,0.7852,36300000.0
2008-05-30 06:15:00,0.7853,0.7853,0.78505,0.78515,71300000.0
2008-05-30 06:20:00,0.78514,0.7852,0.78503,0.7852,166000000.0
2008-05-30 06:25:00,0.7852,0.7853,0.7852,0.78525,815300000.0
2008-05-30 06:30:00,0.7852,0.7853,0.7851,0.7852,439600000.0
2008-05-30 06:35:00,0.7852,0.78525,0.78515,0.78524,86500000.0
2008-05-30 06:40:00,0.78525,0.7854,0.7852,0.78525,206500000.0
2008-05-30 06:45:00,0.78525,0.7854,0.78521,0.78525,448000001.0
2008-05-30 06:50:00,0.7854,0.7855,0.7853,0.7855,187800000.0
2008-05-30 06:55:00,0.7855,0.7855,0.78524,0.7855,28700000.0
2008-05-30 07:00:00,0.78535,0.7855,0.78525,0.7853,115500001.0
2008-05-30 07:05:00,0.78525,0.7854,0.78525,0.78535,268800000.0
2008-05-30 07:10:00,0.7853,0.7856,0.7853,0.7856,375600000.0
2008-05-30 07:15:00,0.7856,0.78575,0.7853,0.78568,126300000.0
2008-05-30 07:20:00,0.78571,0.78575,0.7855,0.7856,117100000.0
2008-05-30 07:25:00,0.7856,0.7856,0.7855,0.7856,214799998.0
2008-05-30 07:30:00,0.7856,0.7856,0.78535,0.78545,193700000.0
2008-05-30 07:35:00,0.78545,0.78545,0.7852,0.7852,356000000.0
2008-05-30 07:40:00,0.7852,0.7853,0.7852,0.7852,233800000.0
2008-05-30 07:45:00,0.7852,0.7852,0.7851,0.7852,326599999.0
2008-05-30 07:50:00,0.7852,0.7853,0.78505,0.7851,249100000.0
2008-05-30 07:55:00,0.7851,0.7853,0.7851,0.7851,195200000.0
2008-05-30 08:00:00,0.78505,0.7851,0.7834,0.7835,793965617.0
2008-05-30 08:05:00,0.7835,0.7837,0.7834,0.78365,1643699995.0
2008-05-30 08:10:00,0.7837,0.7846,0.78365,0.78425,1479800000.0
2008-05-30 08:15:00,0.78425,0.78435,0.78395,0.7841,676500001.0
2008-05-30 08:20:00,0.7841,0.78435,0.78345,0.7836,900099999.0
2008-05-30 08:25:00,0.7835,0.7837,0.78345,0.7836,1108600001.0
2008-05-30 08:30:00,0.7836,0.7839,0.7836,0.7839,1186299999.0
2008-05-30 08:35:00,0.7839,0.784,0.7837,0.78395,931200002.0
2008-05-30 08:40:00,0.7839,0.7844,0.7839,0.7843,1007600000.0
2008-05-30 08:45:00,0.7843,0.7843,0.7838,0.7839,1286500002.0
2008-05-30 08:50:00,0.7839,0.78445,0.7839,0.7844,1440999995.0
2008-05-30 08:55:00,0.7844,0.7844,0.78425,0.7844,180800000.0
2008-05-30 09:00:00,0.7844,0.7846,0.78415,0.7846,745899999.0
2008-05-30 09:05:00,0.78455,0.7847,0.78435,0.7844,995399995.0
2008-05-30 09:10:00,0.7844,0.7845,0.78425,0.7844,1148900000.0
2008-05-30 09:15:00,0.7844,0.78445,0.7838,0.7839,841000000.0
2008-05-30 09:20:00,0.7839,0.78415,0.7837,0.78385,878699999.0
2008-05-30 09:25:00,0.78385,0.7839,0.78355,0.78355,612400000.0
2008-05-30 09:30:00,0.78355,0.7839,0.78355,0.7838,394400000.0
2008-05-30 09:35:00,0.78385,0.7842,0.7838,0.78395,773300002.0
2008-05-30 09:40:00,0.7839,0.7841,0.78355,0.784,867799999.0
2008-05-30 09:45:00,0.78395,0.78435,0.78395,0.7842,500300000.0
2008-05-30 09:50:00,0.7842,0.7844,0.78405,0.7841,378800000.0
2008-05-30 09:55:00,0.7841,0.7842,0.78385,0.7841,1089600002.0
2008-05-30 10:00:00,0.7841,0.7843,0.7839,0.7841,764300000.0
2008-05-30 10:05:00,0.78415,0.78465,0.784,0.7846,870100000.0
2008-05-30 10:10:00,0.7846,0.7847,0.7844,0.7846,962800000.0
2008-05-30 10:15:00,0.7846,0.7847,0.7844,0.7844,821800000.0
2008-05-30 10:20:00,0.7844,0.7848,0.7844,0.7847,564500000.0
2008-05-30 10:25:00,0.7847,0.785,0.7847,0.785,467200001.0
2008-05-30 10:30:00,0.78495,0.7855,0.78495,0.7853,671300000.0
2008-05-30 10:35:00,0.7853,0.7856,0.78525,0.7856,576900000.0
2008-05-30 10:40:00,0.7856,0.7859,0.7856,0.7858,807400000.0
2008-05-30 10:45:00,0.78575,0.7862,0.7857,0.7859,658900000.0
2008-05-30 10:50:00,0.7859,0.7859,0.7853,0.7854,761700000.0
2008-05-30 10:55:00,0.7853,0.7857,0.7853,0.78545,545800000.0
2008-05-30 11:00:00,0.78545,0.78575,0.78545,0.7855,854900000.0
2008-05-30 11:05:00,0.7855,0.78595,0.7855,0.78595,435800000.0
2008-05-30 11:10:00,0.7859,0.786,0.7857,0.78585,609800000.0
2008-05-30 11:15:00,0.78585,0.786,0.7856,0.78565,565400000.0
2008-05-30 11:20:00,0.7856,0.7856,0.7852,0.7854,403600000.0
2008-05-30 11:25:00,0.7854,0.7856,0.78525,0.7856,497200001.0
2008-05-30 11:30:00,0.7856,0.7857,0.78535,0.78555,290400000.0
2008-05-30 11:35:00,0.78555,0.7858,0.7855,0.7856,497300000.0
2008-05-30 11:40:00,0.7856,0.78575,0.7853,0.78545,612200000.0
2008-05-30 11:45:00,0.78545,0.7857,0.78525,0.7853,506200000.0
2008-05-30 11:50:00,0.7853,0.78575,0.7853,0.78555,465500000.0
2008-05-30 11:55:00,0.7856,0.7861,0.78555,0.7861,411500000.0
2008-05-30 12:00:00,0.7861,0.7862,0.786,0.786,820300000.0
2008-05-30 12:05:00,0.786,0.786,0.7855,0.7856,579900000.0
2008-05-30 12:10:00,0.7856,0.7859,0.7854,0.78545,633500000.0
2008-05-30 12:15:00,0.7854,0.7859,0.7854,0.7858,954900000.0
2008-05-30 12:20:00,0.7858,0.7858,0.7856,0.78565,344900000.0
2008-05-30 12:25:00,0.7856,0.78595,0.7856,0.7858,607100000.0
2008-05-30 12:30:00,0.7858,0.786,0.7855,0.78585,696600000.0
2008-05-30 12:35:00,0.7859,0.7863,0.7859,0.7861,682300000.0
2008-05-30 12:40:00,0.7861,0.7864,0.7859,0.7863,499800000.0
2008-05-30 12:45:00,0.7863,0.7865,0.7862,0.7864,490900000.0
2008-05-30 12:50:00,0.7864,0.7865,0.7863,0.78635,307200000.0
2008-05-30 12:55:00,0.78635,0.78635,0.78605,0.7861,306700000.0
2008-05-30 13:00:00,0.78605,0.78615,0.78575,0.78575,361200000.0
2008-05-30 13:05:00,0.78575,0.7864,0.7857,0.7863,391900000.0
2008-05-30 13:10:00,0.7863,0.7867,0.7862,0.7866,583800000.0
2008-05-30 13:15:00,0.78665,0.7867,0.7864,0.7867,516100000.0
2008-05-30 13:20:00,0.78675,0.7873,0.78675,0.78715,1095899998.0
2008-05-30 13:25:00,0.78715,0.7872,0.78685,0.7871,817600000.0
2008-05-30 13:30:00,0.7871,0.78745,0.787,0.7874,350900000.0
2008-05-30 13:35:00,0.7874,0.78745,0.78725,0.7873,302700000.0
2008-05-30 13:40:00,0.7873,0.78735,0.7871,0.78715,314500000.0
2008-05-30 13:45:00,0.7871,0.7874,0.7871,0.7873,275500000.0
2008-05-30 13:50:00,0.7873,0.7873,0.7869,0.7869,431200000.0
2008-05-30 13:55:00,0.78695,0.78695,0.7865,0.78655,545300001.0
2008-05-30 14:00:00,0.78655,0.7868,0.7865,0.7866,593100000.0
2008-05-30 14:05:00,0.7866,0.7866,0.7861,0.7863,492800000.0
2008-05-30 14:10:00,0.7863,0.7867,0.786,0.78605,640200000.0
2008-05-30 14:15:00,0.78605,0.7863,0.78585,0.7862,365500000.0
2008-05-30 14:20:00,0.7862,0.7863,0.786,0.7862,337800000.0
2008-05-30 14:25:00,0.78625,0.7864,0.7862,0.7862,272500000.0
2008-05-30 14:30:00,0.7862,0.7864,0.7856,0.7857,810300000.0
2008-05-30 14:35:00,0.7857,0.78655,0.7857,0.7865,743700000.0
2008-05-30 14:40:00,0.78655,0.7867,0.7865,0.7866,496300000.0
2008-05-30 14:45:00,0.7866,0.7866,0.7861,0.7863,710900000.0
2008-05-30 14:50:00,0.7863,0.7865,0.7862,0.7865,505400000.0
2008-05-30 14:55:00,0.7865,0.787,0.7864,0.7869,606600000.0
2008-05-30 15:00:00,0.7869,0.7873,0.7869,0.78715,711200001.0
2008-05-30 15:05:00,0.78715,0.78735,0.7869,0.78715,1317100000.0
2008-05-30 15:10:00,0.7872,0.78725,0.787,0.787,961100000.0
2008-05-30 15:15:00,0.787,0.7873,0.787,0.7873,1691500000.0
2008-05-30 15:20:00,0.7873,0.7875,0.7872,0.7875,1299599999.0
2008-05-30 15:25:00,0.7875,0.7876,0.7873,0.78735,1044800006.0
2008-05-30 15:30:00,0.78735,0.7874,0.7868,0.78695,1978399998.0
2008-05-30 15:35:00,0.78695,0.787,0.7867,0.78675,1262000000.0
2008-05-30 15:40:00,0.78675,0.7869,0.7865,0.7865,699200000.0
2008-05-30 15:45:00,0.7865,0.7872,0.7865,0.78715,1495800000.0
2008-05-30 15:50:00,0.78715,0.78725,0.78705,0.7871,1105500000.0
2008-05-30 15:55:00,0.7871,0.7872,0.78655,0.7869,1847299993.0
2008-05-30 16:00:00,0.7869,0.7871,0.7868,0.787,1003600000.0
2008-05-30 16:05:00,0.787,0.7873,0.78685,0.7872,1211199998.0
2008-05-30 16:10:00,0.7872,0.78725,0.7867,0.7868,1224100000.0
2008-05-30 16:15:00,0.7868,0.78695,0.7867,0.7868,1097900000.0
2008-05-30 16:20:00,0.7868,0.7868,0.7865,0.78655,845400000.0
2008-05-30 16:25:00,0.78655,0.7868,0.78615,0.78615,937300000.0
2008-05-30 16:30:00,0.78615,0.7865,0.78615,0.7864,1599299999.0
2008-05-30 16:35:00,0.7864,0.78645,0.7859,0.78645,2401600002.0
2008-05-30 16:40:00,0.78645,0.78705,0.7863,0.7869,1595200000.0
2008-05-30 16:45:00,0.7869,0.787,0.7865,0.7867,1140600000.0
2008-05-30 16:50:00,0.7867,0.7869,0.7865,0.78665,1093200000.0
2008-05-30 16:55:00,0.78665,0.78665,0.7862,0.7863,1140800000.0
2008-05-30 17:00:00,0.7863,0.78645,0.7861,0.78615,1175700000.0
2008-05-30 17:05:00,0.78615,0.7866,0.78595,0.7866,1223700000.0
2008-05-30 17:10:00,0.7866,0.7867,0.7863,0.7865,1000000000.0
2008-05-30 17:15:00,0.7865,0.7865,0.786,0.7862,1309400000.0
2008-05-30 17:20:00,0.7862,0.7862,0.7858,0.7861,1206799996.0
2008-05-30 17:25:00,0.7861,0.7864,0.7861,0.78635,1145500000.0
2008-05-30 17:30:00,0.78635,0.7864,0.78615,0.7862,763600000.0
2008-05-30 17:35:00,0.7862,0.78645,0.7862,0.7863,754300000.0
2008-05-30 17:40:00,0.7863,0.78635,0.78585,0.7859,878100000.0
2008-05-30 17:45:00,0.7859,0.7863,0.7857,0.78625,807400000.0
2008-05-30 17:50:00,0.7862,0.78645,0.7861,0.7861,644500000.0
2008-05-30 17:55:00,0.7861,0.78625,0.7859,0.7861,685300000.0
2008-05-30 18:00:00,0.7861,0.7863,0.786,0.7862,476700000.0
2008-05-30 18:05:00,0.7862,0.7862,0.78585,0.78585,338900000.0
2008-05-30 18:10:00,0.78585,0.78605,0.7858,0.78585,439000000.0
2008-05-30 18:15:00,0.78585,0.786,0.7858,0.7858,283300000.0
2008-05-30 18:20:00,0.78585,0.78585,0.78565,0.78575,568700000.0
2008-05-30 18:25:00,0.78575,0.78575,0.7854,0.78555,497900000.0
2008-05-30 18:30:00,0.7856,0.7856,0.78515,0.78535,663900000.0
2008-05-30 18:35:00,0.78535,0.78565,0.7853,0.7855,506500000.0
2008-05-30 18:40:00,0.7855,0.7857,0.7855,0.7857,331000000.0
2008-05-30 18:45:00,0.7857,0.7857,0.7856,0.7857,176000000.0
2008-05-30 18:50:00,0.7857,0.7857,0.7855,0.78565,302800000.0
2008-05-30 18:55:00,0.7857,0.78585,0.78565,0.7857,171600000.0
2008-05-30 19:00:00,0.7857,0.7858,0.7856,0.7856,290800000.0
2008-05-30 19:05:00,0.7856,0.7858,0.7856,0.78575,272000000.0
2008-05-30 19:10:00,0.78575,0.7858,0.7857,0.78575,337100000.0
2008-05-30 19:15:00,0.78575,0.78585,0.78575,0.78585,220200000.0
2008-05-30 19:20:00,0.78585,0.7859,0.7858,0.7858,266400000.0
2008-05-30 19:25:00,0.7858,0.786,0.7858,0.7859,498800000.0
2008-05-30 19:30:00,0.7859,0.786,0.7859,0.7859,497200000.0
2008-05-30 19:35:00,0.7859,0.7861,0.78575,0.786,503500000.0
2008-05-30 19:40:00,0.786,0.786,0.7856,0.7856,436100000.0
2008-05-30 19:45:00,0.7856,0.7856,0.78525,0.7854,660500000.0
2008-05-30 19:50:00,0.7854,0.78545,0.78515,0.7854,389800000.0
2008-05-30 19:55:00,0.7854,0.78545,0.7852,0.7854,182700000.0
2008-05-30 20:00:00,0.78535,0.7855,0.78525,0.78545,324500000.0
2008-05-30 20:05:00,0.78545,0.78565,0.7853,0.78555,665700000.0
2008-05-30 20:10:00,0.78555,0.78565,0.7854,0.7856,244400000.0
2008-05-30 20:15:00,0.7856,0.7857,0.7855,0.78555,177900000.0
2008-05-30 20:20:00,0.78555,0.78575,0.7855,0.78565,286100000.0
2008-05-30 20:25:00,0.78565,0.78565,0.78545,0.7855,221100000.0
2008-05-30 20:30:00,0.7855,0.78565,0.7855,0.7856,190900000.0
2008-05-30 20:35:00,0.7856,0.7856,0.78545,0.7855,181400000.0
2008-05-30 20:40:00,0.7855,0.7856,0.78515,0.7852,420600000.0
2008-05-30 20:45:00,0.7852,0.7853,0.7851,0.7852,454100000.0
2008-05-30 20:50:00,0.7852,0.78525,0.7851,0.78515,217200000.0
2008-05-30 20:55:00,0.78515,0.7854,0.7851,0.7854,387300000.0
2008-05-30 21:00:00,0.7854,0.7855,0.7853,0.78545,324800000.0
2008-05-30 21:05:00,0.7854,0.7855,0.78515,0.7855,295300000.0
2008-05-30 21:10:00,0.7855,0.7855,0.7854,0.78545,218200000.0
2008-05-30 21:15:00,0.7854,0.7855,0.7854,0.78545,147300000.0
2008-05-30 21:20:00,0.78545,0.78555,0.78545,0.7855,138900000.0
2008-05-30 21:25:00,0.7855,0.7855,0.78535,0.7854,122100000.0
2008-05-30 21:30:00,0.7854,0.78545,0.78518,0.78535,119700000.0
2008-05-30 21:35:00,0.7853,0.7854,0.7853,0.78535,92200000.0
2008-05-30 21:40:00,0.7853,0.7854,0.7853,0.78535,119500000.0
2008-05-30 21:45:00,0.7853,0.7853,0.7852,0.7853,103500000.0
2008-05-30 21:50:00,0.7853,0.78535,0.7852,0.78525,128700000.0
2008-05-30 21:55:00,0.78525,0.78535,0.7852,0.7853,122200000.0
2008-05-30 22:00:00,0.7853,0.7853,0.7851,0.7851,189500000.0
2008-05-30 22:05:00,0.7851,0.7851,0.7849,0.7849,174700000.0
2008-05-30 22:10:00,0.7849,0.785,0.7849,0.785,132900000.0
2008-05-30 22:15:00,0.785,0.785,0.7844,0.78455,587500000.0
2008-05-30 22:20:00,0.78455,0.7847,0.78455,0.78465,270200000.0
2008-05-30 22:25:00,0.7847,0.78495,0.78465,0.7848,299300000.0
2008-05-30 22:30:00,0.7848,0.78495,0.7848,0.7849,105900000.0
2008-05-30 22:35:00,0.7849,0.7849,0.7849,0.7849,64400000.0
2008-05-30 22:40:00,0.7849,0.78495,0.7848,0.7848,158800000.0
2008-05-30 22:45:00,0.7848,0.7848,0.7846,0.7846,168100000.0
2008-05-30 22:50:00,0.7846,0.7846,0.7845,0.78455,339000000.0
2008-05-30 22:55:00,0.78455,0.78465,0.78445,0.78445,78700000.0
2008-06-01 23:00:00,0.78889,0.78895,0.78839,0.78863,250299995.0
2008-06-01 23:05:00,0.7884,0.7885,0.7884,0.7884,243600003.0
2008-06-01 23:10:00,0.7884,0.7884,0.788,0.78807,82300000.0
2008-06-01 23:15:00,0.7884,0.7884,0.78806,0.78815,199700002.0
2008-06-01 23:20:00,0.78828,0.7884,0.78806,0.7884,216900000.0
2008-06-01 23:25:00,0.7884,0.7884,0.7875,0.7875,57000000.0
2008-06-01 23:30:00,0.7875,0.7877,0.7871,0.7873,23000000.0
2008-06-01 23:35:00,0.7873,0.7873,0.7871,0.7871,8500000.0
2008-06-01 23:40:00,0.7871,0.7871,0.7865,0.787,61900000.0
2008-06-01 23:45:00,0.787,0.787,0.78482,0.787,394299993.0
2008-06-01 23:50:00,0.787,0.787,0.7869,0.787,18500000.0
2008-06-01 23:55:00,0.787,0.787,0.78685,0.787,13900000.0
2008-06-02 00:00:00,0.78697,0.78701,0.78687,0.78696,1417600021.0
2008-06-02 00:05:00,0.787,0.78735,0.787,0.7872,184700000.0
2008-06-02 00:10:00,0.7872,0.7873,0.78695,0.7873,95200000.0
2008-06-02 00:15:00,0.7873,0.7873,0.787,0.787,82600000.0
2008-06-02 00:20:00,0.787,0.7876,0.787,0.7872,173200000.0
2008-06-02 00:25:00,0.7872,0.7877,0.7871,0.7876,251600000.0
2008-06-02 00:30:00,0.7876,0.7879,0.7876,0.7877,222700000.0
2008-06-02 00:35:00,0.7877,0.788,0.7877,0.788,159300000.0
2008-06-02 00:40:00,0.788,0.78815,0.7877,0.7881,210200000.0
2008-06-02 00:45:00,0.7881,0.7882,0.7881,0.7882,92100000.0
2008-06-02 00:50:00,0.7882,0.7883,0.7881,0.7882,97300000.0
2008-06-02 00:55:00,0.7882,0.7883,0.7876,0.7881,208900000.0
2008-06-02 01:00:00,0.7881,0.7882,0.7876,0.7881,164500000.0
2008-06-02 01:05:00,0.7881,0.7882,0.788,0.7881,72300000.0
2008-06-02 01:10:00,0.7882,0.7884,0.7882,0.7884,127100000.0
2008-06-02 01:15:00,0.7884,0.78865,0.7883,0.7885,190100000.0
2008-06-02 01:20:00,0.7885,0.7885,0.7882,0.7882,55200000.0
2008-06-02 01:25:00,0.7882,0.7882,0.7881,0.7881,53600000.0
2008-06-02 01:30:00,0.7881,0.7881,0.7878,0.788,102700000.0
2008-06-02 01:35:00,0.788,0.7881,0.7877,0.7878,139300000.0
2008-06-02 01:40:00,0.7878,0.788,0.7878,0.788,36700000.0
2008-06-02 01:45:00,0.788,0.7882,0.7879,0.7882,152300000.0
2008-06-02 01:50:00,0.7882,0.7885,0.7881,0.7881,118400000.0
2008-06-02 01:55:00,0.788,0.7883,0.788,0.788,235100000.0
2008-06-02 02:00:00,0.788,0.788,0.7875,0.7875,357400000.0
2008-06-02 02:05:00,0.7875,0.788,0.7875,0.788,191599999.0
2008-06-02 02:10:00,0.788,0.7881,0.7879,0.7881,192900000.0
2008-06-02 02:15:00,0.788,0.7881,0.7877,0.78795,329200001.0
2008-06-02 02:20:00,0.78795,0.788,0.78735,0.7875,234800000.0
2008-06-02 02:25:00,0.7875,0.7875,0.7873,0.7874,199300000.0
2008-06-02 02:30:00,0.7874,0.7874,0.7873,0.7874,18000000.0
2008-06-02 02:35:00,0.7874,0.7874,0.78699,0.78699,93500000.0
2008-06-02 02:40:00,0.78708,0.78715,0.7868,0.787,154900000.0
2008-06-02 02:45:00,0.787,0.7871,0.787,0.7871,88600000.0
2008-06-02 02:50:00,0.7871,0.78725,0.787,0.7871,202200000.0
2008-06-02 02:55:00,0.7871,0.7874,0.787,0.78725,281300000.0
2008-06-02 03:00:00,0.78725,0.7874,0.7872,0.78725,226700000.0
2008-06-02 03:05:00,0.7872,0.7874,0.78715,0.7874,196200000.0
2008-06-02 03:10:00,0.7874,0.7878,0.7874,0.78764,198900000.0
2008-06-02 03:15:00,0.7878,0.7878,0.7876,0.7877,92600000.0
2008-06-02 03:20:00,0.7877,0.7877,0.7874,0.7874,292100000.0
2008-06-02 03:25:00,0.7874,0.7877,0.7872,0.7876,332000000.0
2008-06-02 03:30:00,0.7876,0.7877,0.7873,0.7876,825700000.0
2008-06-02 03:35:00,0.7876,0.788,0.7876,0.788,388000001.0
2008-06-02 03:40:00,0.788,0.788,0.7878,0.7878,110700000.0
2008-06-02 03:45:00,0.7878,0.7879,0.7876,0.78765,214800000.0
2008-06-02 03:50:00,0.78765,0.78775,0.7876,0.7876,106700000.0
2008-06-02 03:55:00,0.78765,0.7881,0.78765,0.7881,182900000.0
2008-06-02 04:00:00,0.788,0.7881,0.7878,0.78795,396300000.0
2008-06-02 04:05:00,0.788,0.788,0.7876,0.7877,354700000.0
2008-06-02 04:10:00,0.7879,0.7879,0.7877,0.7879,38600000.0
2008-06-02 04:15:00,0.7879,0.7879,0.7876,0.7878,83600000.0
2008-06-02 04:20:00,0.7878,0.7878,0.7876,0.7876,223500000.0
2008-06-02 04:25:00,0.7877,0.7877,0.78738,0.78743,109100000.0
2008-06-02 04:30:00,0.78761,0.7877,0.78739,0.7877,82500000.0
2008-06-02 04:35:00,0.7877,0.7878,0.78755,0.78755,203900000.0
2008-06-02 04:40:00,0.78755,0.7876,0.7875,0.7875,67800000.0
2008-06-02 04:45:00,0.7875,0.7875,0.78715,0.7873,17000000.0
2008-06-02 04:50:00,0.78749,0.78755,0.7872,0.78755,37900000.0
2008-06-02 04:55:00,0.78729,0.7876,0.78725,0.7876,15400000.0
2008-06-02 05:00:00,0.7876,0.7876,0.78755,0.7876,103600000.0
2008-06-02 05:05:00,0.78751,0.78765,0.78744,0.78745,86512632.0
2008-06-02 05:10:00,0.7876,0.7876,0.7875,0.7875,61400000.0
2008-06-02 05:15:00,0.78734,0.7875,0.78727,0.7875,47100000.0
2008-06-02 05:20:00,0.7875,0.7875,0.7869,0.7871,261500000.0
2008-06-02 05:25:00,0.7871,0.7873,0.7871,0.7871,125300000.0
2008-06-02 05:30:00,0.7873,0.7873,0.7871,0.7871,113700000.0
2008-06-02 05:35:00,0.7871,0.7873,0.7871,0.7873,125000000.0
2008-06-02 05:40:00,0.7873,0.7873,0.78698,0.7873,30400000.0
2008-06-02 05:45:00,0.7873,0.7874,0.7872,0.7874,163800000.0
2008-06-02 05:50:00,0.7874,0.78745,0.7873,0.78745,99900000.0
2008-06-02 05:55:00,0.78745,0.78745,0.78726,0.7874,13400000.0
2008-06-02 06:00:00,0.7874,0.78745,0.7872,0.7873,254600000.0
2008-06-02 06:05:00,0.7873,0.7874,0.7872,0.78735,356900000.0
2008-06-02 06:10:00,0.7873,0.7876,0.7872,0.7876,197200000.0
2008-06-02 06:15:00,0.7876,0.7877,0.78755,0.7877,105600000.0
2008-06-02 06:20:00,0.7877,0.7877,0.78725,0.7873,169500000.0
2008-06-02 06:25:00,0.7873,0.7874,0.78725,0.7873,262900000.0
2008-06-02 06:30:00,0.7873,0.7873,0.78715,0.7872,196600000.0
2008-06-02 06:35:00,0.7872,0.7872,0.787,0.7871,131300000.0
2008-06-02 06:40:00,0.7871,0.78715,0.787,0.787,248400000.0
2008-06-02 06:45:00,0.787,0.787,0.787,0.787,13100000.0
2008-06-02 06:50:00,0.787,0.7871,0.78695,0.787,199800000.0
2008-06-02 06:55:00,0.787,0.7871,0.78695,0.787,105600000.0
2008-06-02 07:00:00,0.787,0.787,0.7868,0.7869,313440000.0
2008-06-02 07:05:00,0.7869,0.7871,0.7868,0.7868,168600000.0
2008-06-02 07:10:00,0.7868,0.787,0.7868,0.787,262700000.0
2008-06-02 07:15:00,0.7871,0.7871,0.7869,0.7869,100500000.0
2008-06-02 07:20:00,0.7869,0.787,0.7869,0.78695,69400000.0
2008-06-02 07:25:00,0.787,0.7872,0.787,0.7872,127300000.0
2008-06-02 07:30:00,0.7872,0.7872,0.7869,0.7871,352200000.0
2008-06-02 07:35:00,0.7871,0.7876,0.7871,0.7876,338300000.0
2008-06-02 07:40:00,0.7876,0.7878,0.7874,0.7875,548899999.0
2008-06-02 07:45:00,0.7875,0.7876,0.7871,0.7873,590800000.0
2008-06-02 07:50:00,0.7874,0.7877,0.78735,0.7876,685100000.0
2008-06-02 07:55:00,0.7876,0.78785,0.7875,0.7877,436900000.0
2008-06-02 08:00:00,0.7877,0.7879,0.7877,0.7877,654900000.0
2008-06-02 08:05:00,0.7877,0.7877,0.7872,0.7872,505000000.0
2008-06-02 08:10:00,0.7872,0.7877,0.7871,0.78715,573100000.0
2008-06-02 08:15:00,0.78715,0.7872,0.787,0.787,384400000.0
2008-06-02 08:20:00,0.787,0.7872,0.787,0.78705,483300000.0
2008-06-02 08:25:00,0.78705,0.7875,0.78705,0.78735,728200000.0
2008-06-02 08:30:00,0.78735,0.7879,0.78735,0.78775,892000000.0
2008-06-02 08:35:00,0.78775,0.7878,0.7874,0.78775,656500000.0
2008-06-02 08:40:00,0.78775,0.7885,0.7877,0.7885,543600000.0
2008-06-02 08:45:00,0.7885,0.78855,0.78815,0.7882,565700000.0
2008-06-02 08:50:00,0.7882,0.7884,0.78815,0.7884,459000000.0
2008-06-02 08:55:00,0.78845,0.78845,0.7879,0.7881,476500000.0
2008-06-02 09:00:00,0.7881,0.7885,0.7881,0.78825,589800000.0
2008-06-02 09:05:00,0.78825,0.78845,0.78785,0.7883,882900000.0
2008-06-02 09:10:00,0.7883,0.7886,0.78805,0.7881,710800000.0
2008-06-02 09:15:00,0.7881,0.7889,0.7881,0.78885,1110600000.0
2008-06-02 09:20:00,0.7889,0.7894,0.78885,0.7892,1413400000.0
2008-06-02 09:25:00,0.7892,0.7904,0.7891,0.7903,1465100000.0
2008-06-02 09:30:00,0.7903,0.7908,0.79005,0.7906,1201200000.0
2008-06-02 09:35:00,0.7906,0.791,0.79045,0.7906,1067200000.0
2008-06-02 09:40:00,0.7906,0.7906,0.79005,0.7902,1504700000.0
2008-06-02 09:45:00,0.7901,0.7903,0.7897,0.79025,1230800000.0
2008-06-02 09:50:00,0.7903,0.7908,0.7903,0.7905,1487600000.0
2008-06-02 09:55:00,0.7905,0.7912,0.7904,0.7912,1237800000.0
2008-06-02 10:00:00,0.7912,0.79165,0.791,0.7914,1435300000.0
2008-06-02 10:05:00,0.7914,0.7914,0.7907,0.791,1273000000.0
2008-06-02 10:10:00,0.791,0.7918,0.7908,0.7918,1176700000.0
2008-06-02 10:15:00,0.7918,0.7922,0.7916,0.7918,1150100000.0
2008-06-02 10:20:00,0.7918,0.792,0.7915,0.7916,556400000.0
2008-06-02 10:25:00,0.7916,0.7916,0.7911,0.7914,700300000.0
2008-06-02 10:30:00,0.7913,0.7922,0.7913,0.79165,926799999.0
2008-06-02 10:35:00,0.7916,0.7921,0.7913,0.7915,992800000.0
2008-06-02 10:40:00,0.7915,0.792,0.7913,0.7919,978000000.0
2008-06-02 10:45:00,0.7919,0.7925,0.7919,0.7923,1207800000.0
2008-06-02 10:50:00,0.7923,0.79245,0.7922,0.7924,1049200000.0
2008-06-02 10:55:00,0.7924,0.7924,0.7918,0.79215,1069900000.0
2008-06-02 11:00:00,0.79215,0.7924,0.79195,0.79205,873000000.0
2008-06-02 11:05:00,0.79205,0.7922,0.7919,0.7919,650200000.0
2008-06-02 11:10:00,0.7919,0.7922,0.7919,0.79215,648200000.0
2008-06-02 11:15:00,0.7921,0.79245,0.7921,0.7922,688800000.0
2008-06-02 11:20:00,0.7922,0.79225,0.792,0.79205,968400000.0
2008-06-02 11:25:00,0.79205,0.7924,0.792,0.7924,618200000.0
2008-06-02 11:30:00,0.7924,0.7925,0.79215,0.7924,693900000.0
2008-06-02 11:35:00,0.7924,0.7927,0.7923,0.7923,682100000.0
2008-06-02 11:40:00,0.7923,0.7926,0.7923,0.79255,844000000.0
2008-06-02 11:45:00,0.79255,0.79285,0.7923,0.7928,806600000.0
2008-06-02 11:50:00,0.7928,0.7928,0.7926,0.7928,577400000.0
2008-06-02 11:55:00,0.7928,0.7929,0.79265,0.79265,593300000.0
2008-06-02 12:00:00,0.79265,0.7928,0.7926,0.79275,266000000.0
2008-06-02 12:05:00,0.79275,0.7929,0.7926,0.7929,535000000.0
2008-06-02 12:10:00,0.7929,0.7929,0.7924,0.79245,611100000.0
2008-06-02 12:15:00,0.7924,0.7924,0.7921,0.7921,657100000.0
2008-06-02 12:20:00,0.7921,0.7922,0.7915,0.79155,690100000.0
2008-06-02 12:25:00,0.79155,0.7917,0.7915,0.7916,557500000.0
2008-06-02 12:30:00,0.7916,0.7917,0.7912,0.79135,626500000.0
2008-06-02 12:35:00,0.79135,0.79155,0.79135,0.7915,437600000.0
2008-06-02 12:40:00,0.7915,0.79175,0.7913,0.79165,567299999.0
2008-06-02 12:45:00,0.7916,0.7918,0.79145,0.7915,938600000.0
2008-06-02 12:50:00,0.7915,0.7918,0.79145,0.7918,437600000.0
2008-06-02 12:55:00,0.79175,0.7919,0.7917,0.7918,675600000.0
2008-06-02 13:00:00,0.7918,0.7919,0.79155,0.7918,627300000.0
2008-06-02 13:05:00,0.7918,0.7918,0.7912,0.7913,708400000.0
2008-06-02 13:10:00,0.7913,0.79175,0.7912,0.7917,889600000.0
2008-06-02 13:15:00,0.7917,0.7918,0.7915,0.79155,597700000.0
2008-06-02 13:20:00,0.7915,0.79155,0.79125,0.7915,770700000.0
2008-06-02 13:25:00,0.7915,0.7918,0.7914,0.7915,904000000.0
2008-06-02 13:30:00,0.7915,0.7918,0.7913,0.7918,729000000.0
2008-06-02 13:35:00,0.7918,0.7921,0.79175,0.7919,869000000.0
2008-06-02 13:40:00,0.7919,0.79195,0.7918,0.7919,503200000.0
2008-06-02 13:45:00,0.7919,0.7921,0.79185,0.7921,638400000.0
2008-06-02 13:50:00,0.79205,0.7921,0.7916,0.7916,741500000.0
2008-06-02 13:55:00,0.7916,0.79165,0.7911,0.7913,744900000.0
2008-06-02 14:00:00,0.7913,0.79165,0.7913,0.79165,613000000.0
2008-06-02 14:05:00,0.79165,0.79175,0.79135,0.7914,415000000.0
2008-06-02 14:10:00,0.7914,0.7914,0.791,0.79135,605800000.0
2008-06-02 14:15:00,0.7914,0.7915,0.7911,0.7912,659400000.0
2008-06-02 14:20:00,0.7912,0.7912,0.7906,0.791,1460000001.0
2008-06-02 14:25:00,0.791,0.7911,0.7907,0.7909,1094500000.0
2008-06-02 14:30:00,0.7909,0.79095,0.7906,0.79075,1070300000.0
2008-06-02 14:35:00,0.7908,0.7909,0.7905,0.7906,1614300000.0
2008-06-02 14:40:00,0.7906,0.79095,0.7906,0.7909,1191500001.0
2008-06-02 14:45:00,0.7909,0.791,0.7905,0.7906,978600000.0
2008-06-02 14:50:00,0.7906,0.79065,0.79035,0.79065,932450000.0
2008-06-02 14:55:00,0.79065,0.7907,0.7905,0.7907,932500000.0
2008-06-02 15:00:00,0.7907,0.7907,0.79045,0.7907,715900000.0
2008-06-02 15:05:00,0.7907,0.7908,0.7902,0.7902,1379740000.0
2008-06-02 15:10:00,0.7902,0.7904,0.79,0.7903,1355500000.0
2008-06-02 15:15:00,0.7903,0.79035,0.78995,0.79,883400000.0
2008-06-02 15:20:00,0.79,0.79,0.78965,0.79,768400000.0
2008-06-02 15:25:00,0.79,0.7904,0.78995,0.7902,1049000000.0
2008-06-02 15:30:00,0.7902,0.7905,0.7902,0.79045,641100000.0
2008-06-02 15:35:00,0.7904,0.7904,0.79015,0.7903,499800000.0
2008-06-02 15:40:00,0.7903,0.7903,0.7901,0.7902,524100000.0
2008-06-02 15:45:00,0.7902,0.7904,0.7901,0.79025,575200000.0
2008-06-02 15:50:00,0.79025,0.79035,0.79,0.7902,968000000.0
2008-06-02 15:55:00,0.7902,0.7904,0.79005,0.7904,1295400000.0
2008-06-02 16:00:00,0.7904,0.7904,0.78975,0.7899,1335800000.0
2008-06-02 16:05:00,0.78995,0.7903,0.78985,0.79025,1358200000.0
2008-06-02 16:10:00,0.79025,0.79025,0.78965,0.79,1748900000.0
2008-06-02 16:15:00,0.79,0.7901,0.7895,0.7896,1060700000.0
2008-06-02 16:20:00,0.7896,0.78995,0.7892,0.78985,1509200000.0
2008-06-02 16:25:00,0.78985,0.7905,0.7898,0.7903,1582099999.0
2008-06-02 16:30:00,0.7903,0.7905,0.7901,0.7902,1111100000.0
2008-06-02 16:35:00,0.79015,0.79045,0.7899,0.79035,1089100000.0
2008-06-02 16:40:00,0.79035,0.7904,0.7901,0.7902,894500000.0
2008-06-02 16:45:00,0.79025,0.7906,0.7902,0.7906,827200000.0
2008-06-02 16:50:00,0.7906,0.7908,0.7905,0.7906,863600000.0
2008-06-02 16:55:00,0.7906,0.7908,0.79055,0.7907,963300000.0
2008-06-02 17:00:00,0.79075,0.79075,0.79025,0.79045,1019500000.0
2008-06-02 17:05:00,0.79045,0.7908,0.7904,0.7905,951100000.0
2008-06-02 17:10:00,0.7905,0.79055,0.79015,0.7903,848200000.0
2008-06-02 17:15:00,0.7903,0.79035,0.79015,0.7902,639100000.0
2008-06-02 17:20:00,0.7902,0.79025,0.7901,0.7902,753600000.0
2008-06-02 17:25:00,0.7902,0.79045,0.7902,0.7903,887000000.0
2008-06-02 17:30:00,0.7903,0.7906,0.7902,0.7905,756300000.0
2008-06-02 17:35:00,0.7905,0.7906,0.7903,0.79035,906500000.0
2008-06-02 17:40:00,0.79035,0.7907,0.7902,0.79055,999400000.0
2008-06-02 17:45:00,0.79055,0.7908,0.7905,0.7906,701700000.0
2008-06-02 17:50:00,0.7906,0.79065,0.7904,0.7906,565300000.0
2008-06-02 17:55:00,0.7906,0.7907,0.7905,0.79065,601600000.0
2008-06-02 18:00:00,0.79065,0.79075,0.7905,0.79055,345200000.0
2008-06-02 18:05:00,0.7906,0.79085,0.79055,0.79065,193800000.0
2008-06-02 18:10:00,0.7907,0.7908,0.7906,0.7907,215600000.0
2008-06-02 18:15:00,0.7907,0.79085,0.7907,0.79085,82700000.0
2008-06-02 18:20:00,0.79085,0.79085,0.7905,0.79075,182800000.0
2008-06-02 18:25:00,0.7907,0.7908,0.7905,0.79075,393300000.0
2008-06-02 18:30:00,0.7907,0.79095,0.7907,0.79075,306100000.0
2008-06-02 18:35:00,0.7908,0.79225,0.7908,0.792,602600000.0
2008-06-02 18:40:00,0.792,0.792,0.79145,0.79155,378000000.0
2008-06-02 18:45:00,0.79155,0.79195,0.7915,0.7919,337800000.0
2008-06-02 18:50:00,0.79185,0.7919,0.7916,0.79165,186300000.0
2008-06-02 18:55:00,0.7916,0.7918,0.7915,0.79155,258400000.0
2008-06-02 19:00:00,0.79155,0.7917,0.7915,0.79155,139800000.0
2008-06-02 19:05:00,0.79155,0.79225,0.7915,0.79175,264300000.0
2008-06-02 19:10:00,0.7918,0.79195,0.7916,0.79175,300000000.0
2008-06-02 19:15:00,0.79175,0.79185,0.79165,0.79185,110800000.0
2008-06-02 19:20:00,0.79185,0.7922,0.79165,0.792,168700000.0
2008-06-02 19:25:00,0.792,0.79205,0.7918,0.7918,282500000.0
2008-06-02 19:30:00,0.7918,0.79195,0.79155,0.7916,210600000.0
2008-06-02 19:35:00,0.7916,0.7916,0.7913,0.79135,181300000.0
2008-06-02 19:40:00,0.79135,0.79145,0.7912,0.79145,168000000.0
2008-06-02 19:45:00,0.79145,0.79155,0.7914,0.79145,139500000.0
2008-06-02 19:50:00,0.79145,0.79155,0.7912,0.7912,113900000.0
2008-06-02 19:55:00,0.7912,0.7912,0.791,0.791,112700000.0
2008-06-02 20:00:00,0.791,0.791,0.7907,0.7909,229400000.0
2008-06-02 20:05:00,0.7909,0.7909,0.7904,0.7906,232600000.0
2008-06-02 20:10:00,0.79065,0.79075,0.7903,0.79035,173800000.0
2008-06-02 20:15:00,0.79035,0.7905,0.7903,0.7905,136200000.0
2008-06-02 20:20:00,0.7905,0.79075,0.7904,0.7907,114200000.0
2008-06-02 20:25:00,0.7907,0.79095,0.7906,0.79075,77900000.0
2008-06-02 20:30:00,0.7907,0.79085,0.7906,0.7908,66800000.0
2008-06-02 20:35:00,0.79085,0.79085,0.79055,0.79055,49600000.0
2008-06-02 20:40:00,0.79055,0.79055,0.79035,0.7904,65300000.0
2008-06-02 20:45:00,0.7904,0.7905,0.79025,0.79045,47300000.0
2008-06-02 20:50:00,0.79045,0.7905,0.79035,0.7904,47900000.0
2008-06-02 20:55:00,0.79045,0.7907,0.79025,0.79065,87400000.0
2008-06-02 21:00:00,0.7907,0.79075,0.79055,0.79065,40300000.0
2008-06-02 21:05:00,0.79065,0.79065,0.79045,0.79045,38100000.0
2008-06-02 21:10:00,0.79045,0.7905,0.7902,0.7902,29300000.0
2008-06-02 21:15:00,0.7902,0.79045,0.79,0.7902,58100000.0
2008-06-02 21:20:00,0.7902,0.7904,0.7902,0.7904,41200000.0
2008-06-02 21:25:00,0.79035,0.7904,0.79015,0.79015,47400000.0
2008-06-02 21:30:00,0.79015,0.7903,0.79015,0.7902,41200000.0
2008-06-02 21:35:00,0.7902,0.79025,0.7901,0.7902,21400000.0
2008-06-02 21:40:00,0.7902,0.79025,0.7901,0.79015,10100000.0
2008-06-02 21:45:00,0.79015,0.79015,0.79,0.7901,52200000.0
2008-06-02 21:50:00,0.7901,0.7902,0.7899,0.79,51600000.0
2008-06-02 21:55:00,0.79005,0.79025,0.79,0.7902,49000000.0
2008-06-02 22:00:00,0.79025,0.79025,0.7901,0.7902,33700000.0
2008-06-02 22:05:00,0.7902,0.7902,0.7901,0.7901,43300000.0
2008-06-02 22:10:00,0.7901,0.7901,0.78975,0.78975,53400000.0
2008-06-02 22:15:00,0.7898,0.78985,0.78962,0.78985,44400000.0
2008-06-02 22:20:00,0.78985,0.79,0.7898,0.78995,26600000.0
2008-06-02 22:25:00,0.78995,0.79,0.7899,0.7899,25200000.0
2008-06-02 22:30:00,0.78985,0.7901,0.78985,0.79005,20900000.0
2008-06-02 22:35:00,0.79005,0.79005,0.78995,0.79,24300000.0
2008-06-02 22:40:00,0.79,0.7904,0.78995,0.79,71200000.0
2008-06-02 22:45:00,0.79005,0.79005,0.7897,0.78975,56900000.0
2008-06-02 22:50:00,0.78975,0.7899,0.7897,0.7898,47200000.0
2008-06-02 22:55:00,0.7898,0.7898,0.7897,0.78975,31500000.0
2008-06-02 23:00:00,0.78975,0.78985,0.78975,0.78975,60700000.0
2008-06-02 23:05:00,0.78975,0.7898,0.7897,0.78975,40100000.0
2008-06-02 23:10:00,0.78975,0.78975,0.78958,0.7897,64200000.0
2008-06-02 23:15:00,0.78975,0.7898,0.7897,0.7898,38300000.0
2008-06-02 23:20:00,0.7898,0.7899,0.7898,0.7898,43200000.0
2008-06-02 23:25:00,0.7898,0.7899,0.78975,0.78985,182300000.0
2008-06-02 23:30:00,0.78985,0.78995,0.78967,0.7899,78100000.0
2008-06-02 23:35:00,0.79,0.79,0.7898,0.7899,55400000.0
2008-06-02 23:40:00,0.7899,0.79015,0.7899,0.7901,53800000.0
2008-06-02 23:45:00,0.79005,0.7902,0.78975,0.7902,125600000.0
2008-06-02 23:50:00,0.79025,0.79055,0.79025,0.7903,78700000.0
2008-06-02 23:55:00,0.79055,0.79055,0.79023,0.79055,55100000.0
2008-06-03 00:00:00,0.79055,0.79055,0.79028,0.79055,55100000.0
2008-06-03 00:05:00,0.79045,0.79055,0.79024,0.79055,253100000.0
2008-06-03 00:10:00,0.79055,0.79055,0.79045,0.79055,222900000.0
2008-06-03 00:15:00,0.7904,0.7907,0.7904,0.7907,110100000.0
2008-06-03 00:20:00,0.7907,0.79085,0.79055,0.79055,117600000.0
2008-06-03 00:25:00,0.7906,0.7908,0.79055,0.7906,516800000.0
2008-06-03 00:30:00,0.7906,0.7906,0.79055,0.7906,137600000.0
2008-06-03 00:35:00,0.7906,0.7907,0.79055,0.7906,172400000.0
2008-06-03 00:40:00,0.7906,0.7907,0.79055,0.79065,124600000.0
2008-06-03 00:45:00,0.79065,0.79065,0.79055,0.79055,371800000.0
2008-06-03 00:50:00,0.79055,0.79075,0.79055,0.79075,205500000.0
2008-06-03 00:55:00,0.79075,0.7908,0.79065,0.79065,157900000.0
2008-06-03 01:00:00,0.7907,0.7908,0.79053,0.79065,99000000.0
2008-06-03 01:05:00,0.7907,0.7907,0.79055,0.7906,258600000.0
2008-06-03 01:10:00,0.7906,0.7907,0.7906,0.7907,94700000.0
2008-06-03 01:15:00,0.7907,0.79085,0.79065,0.7908,18500000.0
2008-06-03 01:20:00,0.7908,0.79085,0.7907,0.7908,22500000.0
2008-06-03 01:25:00,0.7908,0.79085,0.7907,0.79075,51700000.0
2008-06-03 01:30:00,0.7908,0.79085,0.79065,0.7908,82300000.0
2008-06-03 01:35:00,0.79075,0.7908,0.7906,0.79065,50800000.0
2008-06-03 01:40:00,0.7906,0.79085,0.7906,0.7908,96400000.0
2008-06-03 01:45:00,0.7908,0.79085,0.79068,0.79078,123800000.0
2008-06-03 01:50:00,0.7908,0.7908,0.7907,0.7907,288200000.0
2008-06-03 01:55:00,0.7907,0.79084,0.79065,0.7908,101000000.0
2008-06-03 02:00:00,0.7908,0.79095,0.7907,0.7909,138800000.0
2008-06-03 02:05:00,0.79095,0.791,0.79074,0.79082,84200000.0
2008-06-03 02:10:00,0.79089,0.79101,0.79066,0.791,216400000.0
2008-06-03 02:15:00,0.79055,0.791,0.79055,0.791,86900000.0
2008-06-03 02:20:00,0.791,0.791,0.791,0.791,63200000.0
2008-06-03 02:25:00,0.791,0.791,0.7907,0.79075,179700000.0
2008-06-03 02:30:00,0.79075,0.7911,0.79075,0.7911,261000000.0
2008-06-03 02:35:00,0.7911,0.7911,0.79082,0.79092,46500000.0
2008-06-03 02:40:00,0.79105,0.7911,0.79105,0.7911,54000000.0
2008-06-03 02:45:00,0.7911,0.7911,0.7911,0.7911,130800000.0
2008-06-03 02:50:00,0.7911,0.7911,0.791,0.791,212400000.0
2008-06-03 02:55:00,0.791,0.791,0.79095,0.791,309000000.0
2008-06-03 03:00:00,0.791,0.791,0.79057,0.791,62200000.0
2008-06-03 03:05:00,0.791,0.791,0.7908,0.7908,193100000.0
2008-06-03 03:10:00,0.7908,0.79105,0.7908,0.79105,102700000.0
2008-06-03 03:15:00,0.79105,0.79115,0.79105,0.79105,128800000.0
2008-06-03 03:20:00,0.79105,0.7911,0.79097,0.79097,45600000.0
2008-06-03 03:25:00,0.79105,0.79115,0.791,0.7911,145800000.0
2008-06-03 03:30:00,0.7911,0.7911,0.791,0.791,116800000.0
2008-06-03 03:35:00,0.79095,0.791,0.7908,0.79085,124800000.0
2008-06-03 03:40:00,0.79063,0.79095,0.79053,0.79085,168100000.0
2008-06-03 03:45:00,0.7909,0.7909,0.7905,0.7905,236900000.0
2008-06-03 03:50:00,0.7905,0.7906,0.79015,0.79015,348200000.0
2008-06-03 03:55:00,0.79015,0.7902,0.79015,0.79015,36000000.0
2008-06-03 04:00:00,0.79015,0.79035,0.79015,0.79035,173200000.0
2008-06-03 04:05:00,0.7903,0.79035,0.78999,0.79015,138000000.0
2008-06-03 04:10:00,0.79015,0.7902,0.79015,0.7902,146800000.0
2008-06-03 04:15:00,0.7902,0.7902,0.79015,0.79015,254100000.0
2008-06-03 04:20:00,0.79015,0.79015,0.78983,0.79015,163000000.0
2008-06-03 04:25:00,0.79015,0.7904,0.79015,0.7904,402400000.0
2008-06-03 04:30:00,0.7904,0.7907,0.7903,0.7906,228600000.0
2008-06-03 04:35:00,0.7906,0.7906,0.79055,0.7906,52800000.0
2008-06-03 04:40:00,0.79055,0.7906,0.79009,0.79025,58600000.0
2008-06-03 04:45:00,0.7904,0.79055,0.79014,0.79038,27500000.0
2008-06-03 04:50:00,0.79047,0.79056,0.79028,0.79034,30900000.0
2008-06-03 04:55:00,0.79026,0.79055,0.79009,0.79055,30100000.0
2008-06-03 05:00:00,0.79045,0.79045,0.79002,0.79002,74400000.0
2008-06-03 05:05:00,0.79045,0.79045,0.7902,0.7902,72700000.0
2008-06-03 05:10:00,0.79015,0.79035,0.78997,0.7903,247921504.0
2008-06-03 05:15:00,0.7903,0.7905,0.7903,0.79035,167900000.0
2008-06-03 05:20:00,0.79023,0.7905,0.7901,0.7904,173800000.0
2008-06-03 05:25:00,0.7904,0.7909,0.7904,0.79077,116500000.0
2008-06-03 05:30:00,0.79089,0.7909,0.79061,0.7909,36900000.0
2008-06-03 05:35:00,0.7909,0.79095,0.7909,0.7909,73200000.0
2008-06-03 05:40:00,0.7909,0.791,0.7909,0.791,90100000.0
2008-06-03 05:45:00,0.791,0.7912,0.791,0.79115,109600000.0
2008-06-03 05:50:00,0.79115,0.79115,0.7911,0.79115,66700000.0
2008-06-03 05:55:00,0.79105,0.79115,0.79063,0.791,23900000.0
2008-06-03 06:00:00,0.79104,0.79115,0.79092,0.79115,20400000.0
2008-06-03 06:05:00,0.791,0.79113,0.7909,0.79101,24700000.0
2008-06-03 06:10:00,0.79105,0.7913,0.79088,0.7913,166800000.0
2008-06-03 06:15:00,0.7913,0.7913,0.79104,0.7912,202200000.0
2008-06-03 06:20:00,0.7912,0.79125,0.7912,0.7912,183500000.0
2008-06-03 06:25:00,0.7912,0.79125,0.7912,0.7912,354600000.0
2008-06-03 06:30:00,0.7912,0.7912,0.79105,0.79105,134200000.0
2008-06-03 06:35:00,0.79105,0.7911,0.79105,0.79105,99900000.0
2008-06-03 06:40:00,0.79105,0.7912,0.79105,0.7911,260300000.0
2008-06-03 06:45:00,0.7911,0.7916,0.7911,0.7916,215500000.0
2008-06-03 06:50:00,0.7916,0.7916,0.7913,0.7914,235100000.0
2008-06-03 06:55:00,0.7914,0.79145,0.7914,0.7914,258900000.0
2008-06-03 07:00:00,0.7914,0.7915,0.7914,0.7914,336000000.0
2008-06-03 07:05:00,0.7914,0.7914,0.7913,0.7913,252000000.0
2008-06-03 07:10:00,0.79139,0.79139,0.7911,0.7913,39900000.0
2008-06-03 07:15:00,0.7913,0.7914,0.7913,0.7914,249500000.0
2008-06-03 07:20:00,0.7914,0.7915,0.7914,0.79145,334400000.0
2008-06-03 07:25:00,0.79145,0.79175,0.7914,0.7917,469200000.0
2008-06-03 07:30:00,0.7917,0.7917,0.7914,0.79165,237100000.0
2008-06-03 07:35:00,0.79165,0.7919,0.79165,0.79175,289000000.0
2008-06-03 07:40:00,0.7918,0.79195,0.79165,0.7919,239400000.0
2008-06-03 07:45:00,0.7919,0.79215,0.7919,0.7921,131500000.0
2008-06-03 07:50:00,0.7921,0.7921,0.7919,0.792,212000000.0
2008-06-03 07:55:00,0.7919,0.792,0.79185,0.7919,218000000.0
2008-06-03 08:00:00,0.79185,0.7919,0.7917,0.7917,122900000.0
2008-06-03 08:05:00,0.79165,0.7922,0.7915,0.7921,185000000.0
2008-06-03 08:10:00,0.7921,0.7927,0.79205,0.79255,228200000.0
2008-06-03 08:15:00,0.79255,0.79265,0.79235,0.7925,78100000.0
2008-06-03 08:20:00,0.7925,0.79265,0.7924,0.7924,162400000.0
2008-06-03 08:25:00,0.7924,0.793,0.79225,0.7929,127000000.0
2008-06-03 08:30:00,0.7929,0.7938,0.7929,0.7937,292600000.0
2008-06-03 08:35:00,0.7937,0.7938,0.7928,0.7928,189600000.0
2008-06-03 08:40:00,0.79285,0.7932,0.7927,0.79315,237700000.0
2008-06-03 08:45:00,0.79315,0.7934,0.793,0.7931,186300000.0
2008-06-03 08:50:00,0.79305,0.7934,0.79305,0.79335,159700000.0
2008-06-03 08:55:00,0.79335,0.79345,0.7931,0.7934,243400000.0
2008-06-03 09:00:00,0.79345,0.7935,0.79295,0.793,217100000.0
2008-06-03 09:05:00,0.793,0.793,0.7925,0.7926,146400000.0
2008-06-03 09:10:00,0.7926,0.7927,0.7925,0.79255,216500000.0
2008-06-03 09:15:00,0.79255,0.793,0.79255,0.7928,245900000.0
2008-06-03 09:20:00,0.7928,0.793,0.79265,0.79275,224100000.0
2008-06-03 09:25:00,0.79275,0.7929,0.79265,0.79275,121900000.0
2008-06-03 09:30:00,0.79275,0.7929,0.7927,0.7929,111300000.0
2008-06-03 09:35:00,0.7929,0.79345,0.7928,0.7929,276900000.0
2008-06-03 09:40:00,0.7929,0.7931,0.79275,0.79275,98400000.0
2008-06-03 09:45:00,0.79275,0.7933,0.7927,0.7932,196800000.0
2008-06-03 09:50:00,0.7932,0.7935,0.7932,0.7934,198600000.0
2008-06-03 09:55:00,0.7934,0.79345,0.793,0.793,233700000.0
2008-06-03 10:00:00,0.793,0.7932,0.79255,0.7927,186600000.0
2008-06-03 10:05:00,0.79265,0.7927,0.79235,0.79235,167200000.0
2008-06-03 10:10:00,0.7924,0.7931,0.79235,0.7928,205100000.0
2008-06-03 10:15:00,0.7928,0.7931,0.79255,0.79295,246900000.0
2008-06-03 10:20:00,0.79295,0.7931,0.7927,0.79285,252300000.0
2008-06-03 10:25:00,0.79285,0.79305,0.79255,0.7928,243600000.0
2008-06-03 10:30:00,0.7928,0.7935,0.79275,0.7935,277800000.0
2008-06-03 10:35:00,0.7935,0.7938,0.7934,0.7937,352400000.0
2008-06-03 10:40:00,0.7937,0.79375,0.79345,0.79365,243000000.0
2008-06-03 10:45:00,0.7937,0.7938,0.79355,0.79365,243100000.0
2008-06-03 10:50:00,0.79365,0.7938,0.79355,0.7936,243050000.0
2008-06-03 10:55:00,0.7936,0.7939,0.79345,0.7938,191900000.0
2008-06-03 11:00:00,0.79375,0.79385,0.7936,0.79375,233400000.0
2008-06-03 11:05:00,0.7937,0.7938,0.7936,0.7936,151800000.0
2008-06-03 11:10:00,0.7936,0.7937,0.79305,0.79325,210900000.0
2008-06-03 11:15:00,0.79325,0.7933,0.79305,0.79305,289500000.0
2008-06-03 11:20:00,0.79305,0.7937,0.793,0.79365,197100000.0
2008-06-03 11:25:00,0.79365,0.7937,0.79345,0.7935,185400000.0
2008-06-03 11:30:00,0.7935,0.79365,0.79335,0.7934,174400000.0
2008-06-03 11:35:00,0.7934,0.7938,0.7934,0.7938,143600000.0
2008-06-03 11:40:00,0.7938,0.79395,0.79375,0.79375,136275000.0
2008-06-03 11:45:00,0.7938,0.794,0.7934,0.79365,181600000.0
2008-06-03 11:50:00,0.7937,0.7937,0.7935,0.7936,182200000.0
2008-06-03 11:55:00,0.7936,0.79365,0.793,0.7932,185700000.0
2008-06-03 12:00:00,0.7932,0.79325,0.793,0.79305,163800000.0
2008-06-03 12:05:00,0.793,0.7931,0.7929,0.7929,103500000.0
2008-06-03 12:10:00,0.79295,0.793,0.7928,0.7928,145700000.0
2008-06-03 12:15:00,0.7928,0.793,0.7927,0.79275,94300000.0
2008-06-03 12:20:00,0.79275,0.7928,0.7926,0.79275,101200000.0
2008-06-03 12:25:00,0.79275,0.7928,0.79265,0.79275,71000000.0
2008-06-03 12:30:00,0.79275,0.7928,0.7925,0.79255,140000000.0
2008-06-03 12:35:00,0.79255,0.79265,0.79235,0.7924,173000000.0
2008-06-03 12:40:00,0.79245,0.7928,0.7924,0.7928,135400000.0
2008-06-03 12:45:00,0.7928,0.79285,0.7926,0.79265,59600000.0
2008-06-03 12:50:00,0.7926,0.79275,0.7924,0.79255,161900000.0
2008-06-03 12:55:00,0.79255,0.7926,0.79225,0.79245,176900000.0
2008-06-03 13:00:00,0.79245,0.7925,0.79225,0.7924,146700000.0
2008-06-03 13:05:00,0.7924,0.7927,0.7924,0.79265,140200000.0
2008-06-03 13:10:00,0.7927,0.7927,0.7926,0.7927,87300000.0
2008-06-03 13:15:00,0.7927,0.7928,0.79255,0.7926,168300000.0
2008-06-03 13:20:00,0.7926,0.7926,0.79215,0.7924,180200000.0
2008-06-03 13:25:00,0.79235,0.79245,0.7922,0.7924,170900000.0
2008-06-03 13:30:00,0.7924,0.7925,0.7921,0.7922,129900000.0
2008-06-03 13:35:00,0.7922,0.7924,0.79215,0.7923,135400000.0
2008-06-03 13:40:00,0.7923,0.7924,0.792,0.792,104900000.0
2008-06-03 13:45:00,0.792,0.79225,0.7919,0.7921,188200000.0
2008-06-03 13:50:00,0.7921,0.7921,0.7918,0.7919,185000000.0
2008-06-03 13:55:00,0.7919,0.792,0.7911,0.7911,219800000.0
2008-06-03 14:00:00,0.7911,0.7917,0.7911,0.7915,231700000.0
2008-06-03 14:05:00,0.79145,0.79145,0.79075,0.791,220700000.0
2008-06-03 14:10:00,0.7909,0.79115,0.79075,0.79115,131300000.0
2008-06-03 14:15:00,0.79115,0.7912,0.7907,0.79115,271900000.0
2008-06-03 14:20:00,0.7911,0.7911,0.7906,0.7907,213000000.0
2008-06-03 14:25:00,0.7907,0.79075,0.7903,0.7904,187900000.0
2008-06-03 14:30:00,0.7904,0.7905,0.79025,0.79045,195700000.0
2008-06-03 14:35:00,0.7904,0.7907,0.7903,0.79065,243500000.0
2008-06-03 14:40:00,0.79065,0.7907,0.7904,0.79055,192000000.0
2008-06-03 14:45:00,0.79055,0.7908,0.7905,0.79055,159600000.0
2008-06-03 14:50:00,0.7905,0.79095,0.7905,0.79085,193700000.0
2008-06-03 14:55:00,0.79085,0.7909,0.79025,0.79025,258400000.0
2008-06-03 15:00:00,0.79025,0.7905,0.78885,0.78915,523300000.0
2008-06-03 15:05:00,0.7891,0.7893,0.7886,0.7889,430000000.0
2008-06-03 15:10:00,0.7889,0.78915,0.7883,0.789,498900000.0
2008-06-03 15:15:00,0.789,0.789,0.7883,0.7884,688000000.0
2008-06-03 15:20:00,0.7884,0.7884,0.78715,0.78755,716300000.0
2008-06-03 15:25:00,0.78755,0.78775,0.7864,0.7869,511400000.0
2008-06-03 15:30:00,0.7869,0.787,0.78645,0.78665,371900000.0
2008-06-03 15:35:00,0.7867,0.78675,0.78605,0.78655,488100000.0
2008-06-03 15:40:00,0.78655,0.7867,0.78635,0.7864,460800000.0
2008-06-03 15:45:00,0.7865,0.7868,0.78635,0.78665,512700000.0
2008-06-03 15:50:00,0.78665,0.787,0.7865,0.787,418200000.0
2008-06-03 15:55:00,0.787,0.7872,0.78685,0.78715,361000000.0
2008-06-03 16:00:00,0.78715,0.78715,0.7858,0.78635,497400000.0
2008-06-03 16:05:00,0.78635,0.78675,0.7862,0.78665,495000000.0
2008-06-03 16:10:00,0.7867,0.787,0.78645,0.7869,432000000.0
2008-06-03 16:15:00,0.7869,0.7869,0.7863,0.7863,522200000.0
2008-06-03 16:20:00,0.7863,0.78655,0.7861,0.78655,271500000.0
2008-06-03 16:25:00,0.78655,0.78695,0.78625,0.7869,410700000.0
2008-06-03 16:30:00,0.7869,0.7869,0.7864,0.7866,319500000.0
2008-06-03 16:35:00,0.7866,0.78695,0.78655,0.7867,249000000.0
2008-06-03 16:40:00,0.7867,0.7867,0.78645,0.7866,158700000.0
2008-06-03 16:45:00,0.7866,0.7866,0.7863,0.7865,183000000.0
2008-06-03 16:50:00,0.7865,0.7866,0.7862,0.7862,160900000.0
2008-06-03 16:55:00,0.7862,0.7865,0.7862,0.7862,201100000.0
2008-06-03 17:00:00,0.7862,0.78665,0.7861,0.7865,219500000.0
2008-06-03 17:05:00,0.7865,0.7867,0.7865,0.78665,149200000.0
2008-06-03 17:10:00,0.7866,0.7866,0.78605,0.78615,190400000.0
2008-06-03 17:15:00,0.7862,0.7864,0.78605,0.7862,181500000.0
2008-06-03 17:20:00,0.7862,0.7864,0.7861,0.7864,187700000.0
2008-06-03 17:25:00,0.7864,0.7864,0.7862,0.7863,146100000.0
2008-06-03 17:30:00,0.7863,0.78635,0.7861,0.7862,118400000.0
2008-06-03 17:35:00,0.7862,0.78665,0.7862,0.7866,189000000.0
2008-06-03 17:40:00,0.7866,0.7867,0.7864,0.78645,169900000.0
2008-06-03 17:45:00,0.78645,0.7865,0.78615,0.78635,158600000.0
2008-06-03 17:50:00,0.78635,0.7864,0.7863,0.7864,75200000.0
2008-06-03 17:55:00,0.7864,0.7865,0.7863,0.78645,87400000.0
2008-06-03 18:00:00,0.78645,0.78675,0.7864,0.78665,143300000.0
2008-06-03 18:05:00,0.78665,0.7867,0.78645,0.78645,113800000.0
2008-06-03 18:10:00,0.7865,0.7865,0.78615,0.7862,92200000.0
2008-06-03 18:15:00,0.7862,0.7863,0.78615,0.78615,84800000.0
2008-06-03 18:20:00,0.78615,0.7863,0.78605,0.78625,65900000.0
2008-06-03 18:25:00,0.78625,0.78625,0.786,0.786,57800000.0
2008-06-03 18:30:00,0.78605,0.7861,0.78595,0.786,57600000.0
2008-06-03 18:35:00,0.78605,0.78605,0.7855,0.7855,85400000.0
2008-06-03 18:40:00,0.78555,0.7857,0.7855,0.78565,62900000.0
2008-06-03 18:45:00,0.7857,0.7857,0.7855,0.78555,65200000.0
2008-06-03 18:50:00,0.78555,0.78585,0.78555,0.78575,80200000.0
2008-06-03 18:55:00,0.7857,0.78605,0.7855,0.78605,204000000.0
2008-06-03 19:00:00,0.78605,0.78615,0.786,0.7861,125100000.0
2008-06-03 19:05:00,0.78615,0.7862,0.786,0.78615,82900000.0
2008-06-03 19:10:00,0.78615,0.78615,0.78595,0.7861,73600000.0
2008-06-03 19:15:00,0.78605,0.78615,0.78595,0.78595,113800000.0
2008-06-03 19:20:00,0.78595,0.78655,0.7858,0.7865,233000000.0
2008-06-03 19:25:00,0.78645,0.78675,0.78635,0.78655,135400000.0
2008-06-03 19:30:00,0.78655,0.78715,0.78655,0.787,174400000.0
2008-06-03 19:35:00,0.787,0.78725,0.7867,0.7872,127200000.0
2008-06-03 19:40:00,0.7872,0.78725,0.787,0.78715,122500000.0
2008-06-03 19:45:00,0.78715,0.7873,0.78705,0.78705,105400000.0
2008-06-03 19:50:00,0.7871,0.7875,0.7871,0.78745,139700000.0
2008-06-03 19:55:00,0.7875,0.7876,0.78735,0.7875,147500000.0
2008-06-03 20:00:00,0.78745,0.7876,0.7874,0.7874,125200000.0
2008-06-03 20:05:00,0.7874,0.7876,0.78715,0.7873,120900000.0
2008-06-03 20:10:00,0.7873,0.7873,0.7871,0.78725,98500000.0
2008-06-03 20:15:00,0.7873,0.7876,0.7872,0.78745,113000000.0
2008-06-03 20:20:00,0.7875,0.78755,0.7873,0.7875,102800000.0
2008-06-03 20:25:00,0.78745,0.78755,0.78715,0.78725,88700000.0
2008-06-03 20:30:00,0.78725,0.7873,0.78705,0.7873,89700000.0
2008-06-03 20:35:00,0.7873,0.78735,0.787,0.78705,72300000.0
2008-06-03 20:40:00,0.78705,0.78725,0.787,0.7871,76400000.0
2008-06-03 20:45:00,0.7871,0.78735,0.787,0.78735,63600000.0
2008-06-03 20:50:00,0.7873,0.7873,0.78715,0.78725,85600000.0
2008-06-03 20:55:00,0.78725,0.78725,0.787,0.7871,66900000.0
2008-06-03 21:00:00,0.787,0.7871,0.7865,0.7866,104900000.0
2008-06-03 21:05:00,0.7866,0.787,0.7865,0.78675,56900000.0
2008-06-03 21:10:00,0.78675,0.78685,0.78665,0.78675,57500000.0
2008-06-03 21:15:00,0.78675,0.78695,0.78675,0.78675,44100000.0
2008-06-03 21:20:00,0.7868,0.7868,0.78665,0.7867,32500000.0
2008-06-03 21:25:00,0.7867,0.7868,0.78655,0.78675,44700000.0
2008-06-03 21:30:00,0.78675,0.7869,0.7867,0.78675,48000000.0
2008-06-03 21:35:00,0.7868,0.787,0.78675,0.7868,56900000.0
2008-06-03 21:40:00,0.78685,0.787,0.78685,0.7869,40300000.0
2008-06-03 21:45:00,0.78685,0.78695,0.78685,0.78695,18600000.0
2008-06-03 21:50:00,0.78695,0.787,0.78695,0.78695,15200000.0
2008-06-03 21:55:00,0.78695,0.787,0.78685,0.78685,16400000.0
2008-06-03 22:00:00,0.78685,0.7869,0.78675,0.7869,37800000.0
2008-06-03 22:05:00,0.7869,0.78695,0.78675,0.78685,24700000.0
2008-06-03 22:10:00,0.7869,0.7869,0.7868,0.7868,22700000.0
2008-06-03 22:15:00,0.78685,0.7869,0.7868,0.7868,31900000.0
2008-06-03 22:20:00,0.7868,0.78685,0.78665,0.7867,46400000.0
2008-06-03 22:25:00,0.7867,0.7868,0.78665,0.7868,30400000.0
2008-06-03 22:30:00,0.7868,0.7868,0.7866,0.78665,47700000.0
2008-06-03 22:35:00,0.7866,0.78685,0.7866,0.7868,37000000.0
2008-06-03 22:40:00,0.7868,0.78685,0.7867,0.78685,31300000.0
2008-06-03 22:45:00,0.78685,0.7869,0.7867,0.7869,30143346.0
2008-06-03 22:50:00,0.7869,0.787,0.7867,0.7867,92386692.0
2008-06-03 22:55:00,0.7866,0.7867,0.7865,0.7865,111400000.0
2008-06-03 23:00:00,0.7864,0.78655,0.7863,0.7865,76800000.0
2008-06-03 23:05:00,0.7865,0.78695,0.7865,0.78685,5900000.0
2008-06-03 23:10:00,0.7869,0.7869,0.78675,0.78675,9100000.0
2008-06-03 23:15:00,0.78675,0.78675,0.7866,0.78665,32900000.0
2008-06-03 23:20:00,0.78665,0.7868,0.78655,0.7868,81900000.0
2008-06-03 23:25:00,0.78675,0.7868,0.7865,0.7867,94200000.0
2008-06-03 23:30:00,0.7866,0.7867,0.7864,0.7865,250900000.0
2008-06-03 23:35:00,0.7866,0.78682,0.7865,0.7865,263500000.0
2008-06-03 23:40:00,0.7865,0.7869,0.7865,0.7866,154700000.0
2008-06-03 23:45:00,0.7866,0.7866,0.7865,0.7866,146500000.0
2008-06-03 23:50:00,0.7866,0.7866,0.7865,0.7866,152800000.0
2008-06-03 23:55:00,0.7866,0.7866,0.7866,0.7866,180700000.0
2008-06-04 00:00:00,0.7866,0.7868,0.7866,0.7866,216400000.0
2008-06-04 00:05:00,0.7866,0.7869,0.7866,0.7868,46000000.0
2008-06-04 00:10:00,0.78685,0.7869,0.7867,0.7867,103400000.0
2008-06-04 00:15:00,0.7867,0.7868,0.7866,0.78675,154600000.0
2008-06-04 00:20:00,0.7868,0.78685,0.7867,0.78675,396400000.0
2008-06-04 00:25:00,0.78675,0.78685,0.78665,0.78685,44200000.0
2008-06-04 00:30:00,0.78685,0.7869,0.7866,0.7869,181699999.0
2008-06-04 00:35:00,0.78695,0.78695,0.7867,0.78695,67100000.0
2008-06-04 00:40:00,0.78695,0.78715,0.7869,0.7871,59900000.0
2008-06-04 00:45:00,0.7871,0.78725,0.787,0.7872,92400000.0
2008-06-04 00:50:00,0.7872,0.7874,0.7872,0.78725,70800000.0
2008-06-04 00:55:00,0.7872,0.78725,0.78715,0.7872,34200000.0
2008-06-04 01:00:00,0.7872,0.7873,0.7868,0.787,118500000.0
2008-06-04 01:05:00,0.787,0.78745,0.78695,0.7873,105700000.0
2008-06-04 01:10:00,0.7873,0.7874,0.7871,0.7873,141800000.0
2008-06-04 01:15:00,0.78725,0.7874,0.78725,0.78735,50300000.0
2008-06-04 01:20:00,0.78735,0.7876,0.7873,0.7876,109100000.0
2008-06-04 01:25:00,0.7876,0.78765,0.7875,0.7876,161900000.0
2008-06-04 01:30:00,0.7876,0.7876,0.7873,0.78735,121400000.0
2008-06-04 01:35:00,0.7874,0.7874,0.787,0.7871,38400000.0
2008-06-04 01:40:00,0.7871,0.7877,0.7871,0.7875,208600000.0
2008-06-04 01:45:00,0.7875,0.7876,0.78725,0.7874,216900000.0
2008-06-04 01:50:00,0.7874,0.7875,0.7873,0.7874,188900000.0
2008-06-04 01:55:00,0.7874,0.7875,0.78721,0.7875,34800000.0
2008-06-04 02:00:00,0.7875,0.78755,0.7873,0.7873,230025000.0
2008-06-04 02:05:00,0.7873,0.7875,0.7873,0.78745,212700000.0
2008-06-04 02:10:00,0.7875,0.7876,0.7872,0.7874,226800000.0
2008-06-04 02:15:00,0.7874,0.7874,0.7874,0.7874,32800000.0
2008-06-04 02:20:00,0.7874,0.7875,0.7873,0.7875,229800000.0
2008-06-04 02:25:00,0.7875,0.7875,0.7873,0.7873,191300000.0
2008-06-04 02:30:00,0.7873,0.7873,0.7872,0.78725,55850000.0
2008-06-04 02:35:00,0.787,0.7871,0.7869,0.7869,160600000.0
2008-06-04 02:40:00,0.7869,0.787,0.7868,0.787,158700000.0
2008-06-04 02:45:00,0.78677,0.7872,0.78665,0.7871,134400000.0
2008-06-04 02:50:00,0.7871,0.7871,0.7868,0.7869,257200000.0
2008-06-04 02:55:00,0.7869,0.7869,0.7867,0.7867,388000000.0
2008-06-04 03:00:00,0.7867,0.7869,0.7867,0.7867,190100000.0
2008-06-04 03:05:00,0.7867,0.7871,0.7867,0.7871,451700000.0
2008-06-04 03:10:00,0.7871,0.7871,0.7869,0.7869,438600000.0
2008-06-04 03:15:00,0.787,0.7871,0.787,0.7871,320400000.0
2008-06-04 03:20:00,0.7871,0.7871,0.7869,0.787,377800000.0
2008-06-04 03:25:00,0.787,0.787,0.7869,0.7869,195000000.0
2008-06-04 03:30:00,0.7869,0.7875,0.7869,0.7874,686300000.0
2008-06-04 03:35:00,0.7875,0.7877,0.7872,0.7875,344000000.0
2008-06-04 03:40:00,0.7875,0.7875,0.7872,0.7873,702500000.0
2008-06-04 03:45:00,0.78725,0.7873,0.7868,0.78685,493400000.0
2008-06-04 03:50:00,0.7869,0.7869,0.7866,0.7866,237700000.0
2008-06-04 03:55:00,0.7866,0.78665,0.7866,0.7866,441200000.0
2008-06-04 04:00:00,0.7866,0.7868,0.7866,0.7868,74200000.0
2008-06-04 04:05:00,0.7868,0.787,0.7867,0.7869,141400000.0
2008-06-04 04:10:00,0.7869,0.787,0.7866,0.7868,467700000.0
2008-06-04 04:15:00,0.7868,0.7869,0.7868,0.7869,314300000.0
2008-06-04 04:20:00,0.7869,0.7871,0.7869,0.787,297900000.0
2008-06-04 04:25:00,0.787,0.78715,0.7869,0.7871,265800000.0
2008-06-04 04:30:00,0.7871,0.7872,0.78695,0.7871,185500000.0
2008-06-04 04:35:00,0.7871,0.7875,0.78705,0.7873,677400000.0
2008-06-04 04:40:00,0.7873,0.7874,0.78715,0.7873,369900000.0
2008-06-04 04:45:00,0.7873,0.7874,0.7872,0.78735,237900000.0
2008-06-04 04:50:00,0.78735,0.7876,0.78735,0.78745,181500000.0
2008-06-04 04:55:00,0.7874,0.7875,0.7873,0.7875,435900000.0
2008-06-04 05:00:00,0.7875,0.7876,0.7875,0.7876,214700000.0
2008-06-04 05:05:00,0.7876,0.7877,0.7875,0.7876,467000000.0
2008-06-04 05:10:00,0.7876,0.7876,0.7874,0.7875,277500000.0
2008-06-04 05:15:00,0.7875,0.7875,0.7872,0.7872,408900000.0
2008-06-04 05:20:00,0.7872,0.7874,0.7871,0.7873,389800000.0
2008-06-04 05:25:00,0.7873,0.7873,0.7872,0.7872,189400000.0
2008-06-04 05:30:00,0.7872,0.7873,0.787,0.787,604400000.0
2008-06-04 05:35:00,0.787,0.7872,0.78695,0.7871,403899999.0
2008-06-04 05:40:00,0.7871,0.78715,0.78695,0.787,220800000.0
2008-06-04 05:45:00,0.787,0.7871,0.7868,0.7869,357000001.0
2008-06-04 05:50:00,0.7869,0.7871,0.7868,0.7871,267400000.0
2008-06-04 05:55:00,0.7871,0.7871,0.7869,0.7869,568100000.0
2008-06-04 06:00:00,0.7869,0.7869,0.7866,0.7867,526400001.0
2008-06-04 06:05:00,0.78675,0.78685,0.78665,0.7867,228100000.0
2008-06-04 06:10:00,0.7867,0.78685,0.7867,0.7868,446700000.0
2008-06-04 06:15:00,0.7868,0.7871,0.7868,0.787,93400000.0
2008-06-04 06:20:00,0.787,0.7871,0.7869,0.787,315200002.0
2008-06-04 06:25:00,0.787,0.7872,0.78695,0.7872,299400000.0
2008-06-04 06:30:00,0.7872,0.7874,0.7872,0.7874,392700000.0
2008-06-04 06:35:00,0.7875,0.7875,0.78735,0.78745,459600000.0
2008-06-04 06:40:00,0.7875,0.7875,0.7873,0.7874,117700000.0
2008-06-04 06:45:00,0.7874,0.7875,0.7874,0.7874,643600000.0
2008-06-04 06:50:00,0.7874,0.7874,0.7873,0.7873,124400000.0
2008-06-04 06:55:00,0.7873,0.7875,0.7872,0.7873,359800001.0
2008-06-04 07:00:00,0.7873,0.7874,0.7866,0.7867,767800000.0
2008-06-04 07:05:00,0.7867,0.787,0.7867,0.7868,797000000.0
2008-06-04 07:10:00,0.7868,0.7871,0.7867,0.787,538400000.0
2008-06-04 07:15:00,0.787,0.7871,0.7869,0.7869,429000000.0
2008-06-04 07:20:00,0.7869,0.787,0.7868,0.7869,526200000.0
2008-06-04 07:25:00,0.7869,0.7869,0.7868,0.7868,512100000.0
2008-06-04 07:30:00,0.7868,0.787,0.7867,0.7869,465199999.0
2008-06-04 07:35:00,0.7869,0.7872,0.7867,0.7871,744600000.0
2008-06-04 07:40:00,0.7871,0.78775,0.7871,0.7876,1062700000.0
2008-06-04 07:45:00,0.7876,0.78775,0.7876,0.7877,256400000.0
2008-06-04 07:50:00,0.7877,0.78775,0.7876,0.7877,212900000.0
2008-06-04 07:55:00,0.7877,0.78785,0.7877,0.7878,379300000.0
2008-06-04 08:00:00,0.7878,0.788,0.7877,0.788,163519127.0
2008-06-04 08:05:00,0.788,0.7887,0.788,0.7887,939200000.0
2008-06-04 08:10:00,0.7887,0.78875,0.7883,0.78855,912600000.0
2008-06-04 08:15:00,0.78855,0.7888,0.7883,0.7885,738400000.0
2008-06-04 08:20:00,0.7885,0.78895,0.7885,0.78865,635320000.0
2008-06-04 08:25:00,0.78865,0.78875,0.7884,0.78865,478420000.0
2008-06-04 08:30:00,0.78865,0.7891,0.7885,0.7889,454600000.0
2008-06-04 08:35:00,0.7889,0.78895,0.7887,0.7888,487800000.0
2008-06-04 08:40:00,0.7888,0.78885,0.7887,0.7888,281700000.0
2008-06-04 08:45:00,0.78885,0.78885,0.78865,0.78875,425500000.0
2008-06-04 08:50:00,0.78875,0.7889,0.7886,0.78885,229900000.0
2008-06-04 08:55:00,0.78885,0.7891,0.7887,0.7891,232800000.0
2008-06-04 09:00:00,0.7891,0.7893,0.78885,0.789,205100000.0
2008-06-04 09:05:00,0.789,0.7891,0.7886,0.789,223200000.0
2008-06-04 09:10:00,0.78895,0.7892,0.78885,0.78915,167600000.0
2008-06-04 09:15:00,0.78915,0.78935,0.7888,0.78915,262325000.0
2008-06-04 09:20:00,0.78915,0.7893,0.7889,0.78925,219700000.0
2008-06-04 09:25:00,0.7893,0.7894,0.78905,0.7891,197900000.0
2008-06-04 09:30:00,0.78905,0.7894,0.789,0.78925,304400000.0
2008-06-04 09:35:00,0.7893,0.7894,0.78915,0.78925,250200000.0
2008-06-04 09:40:00,0.7893,0.78965,0.7892,0.7896,160800000.0
2008-06-04 09:45:00,0.7896,0.78975,0.7895,0.7895,162200000.0
2008-06-04 09:50:00,0.78955,0.78955,0.78885,0.78895,225600000.0
2008-06-04 09:55:00,0.789,0.7893,0.78895,0.78915,178800000.0
2008-06-04 10:00:00,0.7891,0.78935,0.789,0.7893,99200000.0
2008-06-04 10:05:00,0.7893,0.78975,0.7893,0.78975,87800000.0
2008-06-04 10:10:00,0.78975,0.78975,0.78925,0.7893,134000000.0
2008-06-04 10:15:00,0.78935,0.7896,0.7893,0.78955,144100000.0
2008-06-04 10:20:00,0.78955,0.7903,0.7895,0.79025,129025000.0
2008-06-04 10:25:00,0.7903,0.7907,0.78995,0.7901,294500000.0
2008-06-04 10:30:00,0.79055,0.7917,0.79055,0.79115,353300000.0
2008-06-04 10:35:00,0.79115,0.7916,0.7906,0.7907,312500000.0
2008-06-04 10:40:00,0.7907,0.7908,0.79025,0.7906,165400000.0
2008-06-04 10:45:00,0.79065,0.79105,0.79055,0.7909,134400000.0
2008-06-04 10:50:00,0.79095,0.7912,0.7908,0.791,164600000.0
2008-06-04 10:55:00,0.79105,0.79115,0.7903,0.7903,168024967.0
2008-06-04 11:00:00,0.7904,0.7908,0.7899,0.79055,318200000.0
2008-06-04 11:05:00,0.79055,0.7908,0.7903,0.79045,210000000.0
2008-06-04 11:10:00,0.7905,0.7905,0.79015,0.7905,179500000.0
2008-06-04 11:15:00,0.7905,0.7907,0.7903,0.79035,198100000.0
2008-06-04 11:20:00,0.7903,0.7906,0.7903,0.79055,118800000.0
2008-06-04 11:25:00,0.7906,0.7907,0.7905,0.7906,121500000.0
2008-06-04 11:30:00,0.7906,0.79065,0.7903,0.79035,147400000.0
2008-06-04 11:35:00,0.7904,0.7907,0.7903,0.79055,166300000.0
2008-06-04 11:40:00,0.79055,0.7908,0.79055,0.7907,140800000.0
2008-06-04 11:45:00,0.7907,0.79105,0.79065,0.7908,200400000.0
2008-06-04 11:50:00,0.79075,0.7908,0.7906,0.7908,143800000.0
2008-06-04 11:55:00,0.7908,0.7908,0.7905,0.7906,135000000.0
2008-06-04 12:00:00,0.7906,0.7906,0.7903,0.79035,117900000.0
2008-06-04 12:05:00,0.79035,0.7906,0.7903,0.7906,105300000.0
2008-06-04 12:10:00,0.7906,0.7911,0.7904,0.7908,158600000.0
2008-06-04 12:15:00,0.7908,0.7911,0.79075,0.79095,111100000.0
2008-06-04 12:20:00,0.7909,0.791,0.7907,0.79075,75900000.0
2008-06-04 12:25:00,0.79075,0.79085,0.7905,0.7906,61600000.0
2008-06-04 12:30:00,0.7906,0.7907,0.79055,0.7907,90600000.0
2008-06-04 12:35:00,0.7907,0.79115,0.7907,0.79075,102000000.0
2008-06-04 12:40:00,0.79075,0.79115,0.79075,0.7909,153700000.0
2008-06-04 12:45:00,0.79085,0.79095,0.7908,0.7909,56850000.0
2008-06-04 12:50:00,0.79095,0.791,0.7904,0.7908,199500000.0
2008-06-04 12:55:00,0.7908,0.7909,0.79005,0.7903,170100000.0
2008-06-04 13:00:00,0.7903,0.7908,0.7903,0.79055,151700000.0
2008-06-04 13:05:00,0.79055,0.7906,0.79005,0.7902,146800000.0
2008-06-04 13:10:00,0.7902,0.79035,0.79005,0.79005,145100000.0
2008-06-04 13:15:00,0.79005,0.79025,0.79,0.7902,128900000.0
2008-06-04 13:20:00,0.7902,0.7905,0.79015,0.7905,108100000.0
2008-06-04 13:25:00,0.7906,0.7907,0.7904,0.79065,159400000.0
2008-06-04 13:30:00,0.7906,0.7907,0.79045,0.7907,110800000.0
2008-06-04 13:35:00,0.79065,0.7909,0.7906,0.7908,109800000.0
2008-06-04 13:40:00,0.7908,0.79085,0.7903,0.7903,181500000.0
2008-06-04 13:45:00,0.7903,0.7904,0.7902,0.79035,106400000.0
2008-06-04 13:50:00,0.79035,0.7904,0.79015,0.7904,111700000.0
2008-06-04 13:55:00,0.7904,0.7905,0.79035,0.7904,90600000.0
2008-06-04 14:00:00,0.7904,0.7907,0.7904,0.7906,187100000.0
2008-06-04 14:05:00,0.7906,0.79065,0.7904,0.7904,116900000.0
2008-06-04 14:10:00,0.79035,0.7905,0.79015,0.7904,166600000.0
2008-06-04 14:15:00,0.7904,0.7905,0.7897,0.79,377500000.0
2008-06-04 14:20:00,0.79,0.79005,0.78955,0.7898,288000000.0
2008-06-04 14:25:00,0.7898,0.79005,0.7897,0.78985,175500000.0
2008-06-04 14:30:00,0.78985,0.79005,0.78975,0.78985,281100000.0
2008-06-04 14:35:00,0.78985,0.7907,0.78985,0.79065,199600000.0
2008-06-04 14:40:00,0.7907,0.7909,0.7906,0.79085,246600000.0
2008-06-04 14:45:00,0.79085,0.79085,0.7906,0.7906,167100000.0
2008-06-04 14:50:00,0.7906,0.79085,0.7906,0.7908,258700000.0
2008-06-04 14:55:00,0.7908,0.791,0.79065,0.79065,276400000.0
2008-06-04 15:00:00,0.79065,0.7907,0.7904,0.79065,240825000.0
2008-06-04 15:05:00,0.79065,0.79065,0.79045,0.79065,165200000.0
2008-06-04 15:10:00,0.79065,0.79075,0.79045,0.7905,151400000.0
2008-06-04 15:15:00,0.7905,0.79055,0.7903,0.79045,171200000.0
2008-06-04 15:20:00,0.79045,0.79055,0.7902,0.7902,226800000.0
2008-06-04 15:25:00,0.7902,0.7902,0.7897,0.78975,157100000.0
2008-06-04 15:30:00,0.78975,0.7899,0.78955,0.7898,208900000.0
2008-06-04 15:35:00,0.7898,0.78995,0.7896,0.7897,188900000.0
2008-06-04 15:40:00,0.7897,0.7897,0.7893,0.7894,211200000.0
2008-06-04 15:45:00,0.7894,0.78975,0.7892,0.78975,246800000.0
2008-06-04 15:50:00,0.78975,0.7903,0.7895,0.7901,247062058.0
2008-06-04 15:55:00,0.79015,0.7902,0.7893,0.7893,269100000.0
2008-06-04 16:00:00,0.7893,0.7899,0.7892,0.78975,314500000.0
2008-06-04 16:05:00,0.78975,0.79055,0.78975,0.7904,317400000.0
2008-06-04 16:10:00,0.7904,0.7906,0.7902,0.7905,309100000.0
2008-06-04 16:15:00,0.7905,0.7907,0.7903,0.79045,231000000.0
2008-06-04 16:20:00,0.7904,0.79075,0.79035,0.7904,217200000.0
2008-06-04 16:25:00,0.7904,0.79085,0.79035,0.79085,192400000.0
2008-06-04 16:30:00,0.7908,0.79105,0.7907,0.7909,247300000.0
2008-06-04 16:35:00,0.7909,0.79115,0.79005,0.7904,409225000.0
2008-06-04 16:40:00,0.7904,0.79065,0.79025,0.79055,308400000.0
2008-06-04 16:45:00,0.79055,0.79085,0.79045,0.7905,303200000.0
2008-06-04 16:50:00,0.7905,0.79085,0.7904,0.7908,324500000.0
2008-06-04 16:55:00,0.7908,0.7909,0.7905,0.79065,228900000.0
2008-06-04 17:00:00,0.79065,0.7909,0.79055,0.7907,290800000.0
2008-06-04 17:05:00,0.7907,0.7908,0.7904,0.7904,276100000.0
2008-06-04 17:10:00,0.79045,0.7905,0.78995,0.79005,281100000.0
2008-06-04 17:15:00,0.7901,0.7903,0.78985,0.7903,242600000.0
2008-06-04 17:20:00,0.7903,0.7903,0.78985,0.78995,224800000.0
2008-06-04 17:25:00,0.78995,0.7903,0.7898,0.7901,312100000.0
2008-06-04 17:30:00,0.7901,0.7901,0.7899,0.79005,128700000.0
2008-06-04 17:35:00,0.79005,0.79025,0.7899,0.79025,168700000.0
2008-06-04 17:40:00,0.79025,0.79035,0.79,0.7903,123600000.0
2008-06-04 17:45:00,0.7903,0.7904,0.79025,0.7904,143500000.0
2008-06-04 17:50:00,0.7904,0.79055,0.79035,0.7904,120900000.0
2008-06-04 17:55:00,0.7904,0.7906,0.7904,0.79045,97800000.0
2008-06-04 18:00:00,0.79045,0.791,0.7904,0.7907,203600000.0
2008-06-04 18:05:00,0.7907,0.7907,0.79035,0.79045,120900000.0
2008-06-04 18:10:00,0.79045,0.79055,0.7903,0.79045,205700000.0
2008-06-04 18:15:00,0.79045,0.7905,0.7904,0.79045,180100000.0
2008-06-04 18:20:00,0.79045,0.7906,0.7904,0.79055,165100000.0
2008-06-04 18:25:00,0.79055,0.79085,0.7905,0.7908,136700000.0
2008-06-04 18:30:00,0.79075,0.79075,0.79025,0.7905,169400000.0
2008-06-04 18:35:00,0.7905,0.7907,0.7903,0.7905,167400000.0
2008-06-04 18:40:00,0.7905,0.79065,0.79045,0.79045,138400000.0
2008-06-04 18:45:00,0.7905,0.7905,0.79025,0.7904,74100000.0
2008-06-04 18:50:00,0.7904,0.7904,0.79015,0.79025,104600000.0
2008-06-04 18:55:00,0.79025,0.79075,0.79025,0.79065,178300000.0
2008-06-04 19:00:00,0.7906,0.7906,0.7902,0.79025,90700000.0
2008-06-04 19:05:00,0.79025,0.7904,0.7902,0.79035,71200000.0
2008-06-04 19:10:00,0.7904,0.7904,0.7902,0.79035,84200000.0
2008-06-04 19:15:00,0.79035,0.79035,0.79015,0.79015,84800000.0
2008-06-04 19:20:00,0.79015,0.7902,0.79005,0.79015,86600000.0
2008-06-04 19:25:00,0.79015,0.7903,0.79005,0.7902,102000000.0
2008-06-04 19:30:00,0.7902,0.7903,0.79015,0.79015,111200000.0
2008-06-04 19:35:00,0.79015,0.7903,0.7901,0.7902,119100000.0
2008-06-04 19:40:00,0.7902,0.79025,0.7901,0.79015,54300000.0
2008-06-04 19:45:00,0.7901,0.79025,0.7901,0.7901,90400000.0
2008-06-04 19:50:00,0.7901,0.79015,0.79,0.7901,95700000.0
2008-06-04 19:55:00,0.7901,0.7902,0.79,0.79015,52300000.0
2008-06-04 20:00:00,0.79015,0.7902,0.78995,0.78995,58400000.0
2008-06-04 20:05:00,0.79,0.7902,0.78995,0.7902,72100000.0
2008-06-04 20:10:00,0.7902,0.7905,0.79011,0.7904,108900000.0
2008-06-04 20:15:00,0.7904,0.79045,0.7903,0.7904,50800000.0
2008-06-04 20:20:00,0.79045,0.79055,0.79035,0.79035,67700000.0
2008-06-04 20:25:00,0.79035,0.79035,0.7903,0.79035,33100000.0
2008-06-04 20:30:00,0.79035,0.79055,0.79025,0.7903,77200000.0
2008-06-04 20:35:00,0.7903,0.7903,0.7902,0.7902,26500000.0
2008-06-04 20:40:00,0.7902,0.79035,0.79015,0.7903,65200000.0
2008-06-04 20:45:00,0.7903,0.79035,0.78975,0.78995,313300000.0
2008-06-04 20:50:00,0.78995,0.79,0.78955,0.7899,167800000.0
2008-06-04 20:55:00,0.78995,0.79,0.78955,0.7899,112600000.0
2008-06-04 21:00:00,0.7899,0.7899,0.7896,0.78965,59200000.0
2008-06-04 21:05:00,0.7897,0.7898,0.7895,0.7896,121600000.0
2008-06-04 21:10:00,0.7896,0.7898,0.78955,0.7897,66300000.0
2008-06-04 21:15:00,0.7897,0.78975,0.7895,0.7896,89300000.0
2008-06-04 21:20:00,0.78965,0.78965,0.7894,0.7894,85300000.0
2008-06-04 21:25:00,0.78945,0.7895,0.78915,0.7893,114000000.0
2008-06-04 21:30:00,0.7893,0.78945,0.78925,0.7894,63400000.0
2008-06-04 21:35:00,0.7894,0.78955,0.7894,0.7895,32500000.0
2008-06-04 21:40:00,0.7895,0.7896,0.78945,0.78945,53000000.0
2008-06-04 21:45:00,0.78945,0.7896,0.7894,0.78945,67100000.0
2008-06-04 21:50:00,0.78945,0.7897,0.78945,0.7896,61600000.0
2008-06-04 21:55:00,0.78965,0.7897,0.7895,0.7896,72200000.0
2008-06-04 22:00:00,0.78955,0.78965,0.7895,0.7896,26100000.0
2008-06-04 22:05:00,0.78965,0.78975,0.7896,0.7897,40900000.0
2008-06-04 22:10:00,0.7897,0.7897,0.78965,0.78965,25300000.0
2008-06-04 22:15:00,0.78965,0.7897,0.78965,0.7897,26200000.0
2008-06-04 22:20:00,0.7897,0.78975,0.78965,0.78965,19600000.0
2008-06-04 22:25:00,0.78965,0.7898,0.78935,0.7897,50000000.0
2008-06-04 22:30:00,0.78969,0.7898,0.78957,0.78975,50500000.0
2008-06-04 22:35:00,0.78975,0.7898,0.78965,0.78965,36700000.0
2008-06-04 22:40:00,0.78965,0.7897,0.7896,0.7896,31000000.0
2008-06-04 22:45:00,0.7896,0.7896,0.78918,0.78928,36700000.0
2008-06-04 22:50:00,0.78945,0.78955,0.7894,0.78945,48500000.0
2008-06-04 22:55:00,0.78945,0.78945,0.7892,0.7892,51900000.0
2008-06-04 23:00:00,0.7893,0.78945,0.7893,0.78935,45700000.0
2008-06-04 23:05:00,0.78935,0.7895,0.78935,0.7895,21400000.0
2008-06-04 23:10:00,0.7895,0.7896,0.7893,0.7895,43000000.0
2008-06-04 23:15:00,0.7895,0.78965,0.7894,0.7894,35200000.0
2008-06-04 23:20:00,0.78945,0.7895,0.7893,0.78935,20600000.0
2008-06-04 23:25:00,0.78935,0.78955,0.7893,0.78955,18500000.0
2008-06-04 23:30:00,0.78955,0.78955,0.78935,0.78945,12100000.0
2008-06-04 23:35:00,0.78945,0.7895,0.7893,0.7893,60400000.0
2008-06-04 23:40:00,0.7893,0.7894,0.7893,0.7894,32800000.0
2008-06-04 23:45:00,0.7891,0.7892,0.7889,0.78915,82600000.0
2008-06-04 23:50:00,0.7892,0.7894,0.7891,0.7891,27300000.0
2008-06-04 23:55:00,0.7891,0.7893,0.7891,0.7893,47200000.0
2008-06-05 00:00:00,0.7893,0.7895,0.7892,0.7894,66300000.0
2008-06-05 00:05:00,0.7894,0.7894,0.7893,0.78935,67000000.0
2008-06-05 00:10:00,0.78935,0.78948,0.78935,0.7894,84300000.0
2008-06-05 00:15:00,0.7894,0.78948,0.78922,0.7894,117500000.0
2008-06-05 00:20:00,0.7894,0.78945,0.78935,0.7894,105400000.0
2008-06-05 00:25:00,0.7894,0.78945,0.7894,0.78945,66100000.0
2008-06-05 00:30:00,0.7894,0.7895,0.78935,0.7894,106100000.0
2008-06-05 00:35:00,0.7894,0.7896,0.7894,0.7896,46900000.0
2008-06-05 00:40:00,0.78955,0.7896,0.78955,0.7896,60700000.0
2008-06-05 00:45:00,0.7896,0.7896,0.78935,0.78955,100300000.0
2008-06-05 00:50:00,0.78955,0.7898,0.78955,0.7898,151100000.0
2008-06-05 00:55:00,0.7898,0.7898,0.78959,0.78964,127200000.0
2008-06-05 01:00:00,0.7897,0.79,0.7897,0.79,55500000.0
2008-06-05 01:05:00,0.79,0.79025,0.7898,0.7901,130600000.0
2008-06-05 01:10:00,0.7901,0.7903,0.79,0.79005,63500000.0
2008-06-05 01:15:00,0.79,0.79005,0.78985,0.7899,29200000.0
2008-06-05 01:20:00,0.7899,0.79,0.7899,0.7899,22500000.0
2008-06-05 01:25:00,0.78995,0.78995,0.7899,0.7899,25400000.0
2008-06-05 01:30:00,0.7899,0.79015,0.7899,0.79005,79300000.0
2008-06-05 01:35:00,0.79,0.7902,0.79,0.7901,67500000.0
2008-06-05 01:40:00,0.79005,0.7902,0.78995,0.79,36700000.0
2008-06-05 01:45:00,0.79,0.79,0.7897,0.78975,46700000.0
2008-06-05 01:50:00,0.78975,0.78985,0.78975,0.7898,17300000.0
2008-06-05 01:55:00,0.7898,0.7899,0.7898,0.7899,40000000.0
2008-06-05 02:00:00,0.7899,0.7901,0.7899,0.79005,36500000.0
2008-06-05 02:05:00,0.79005,0.79005,0.78995,0.79,68700000.0
2008-06-05 02:10:00,0.79,0.79005,0.7899,0.78995,64900000.0
2008-06-05 02:15:00,0.78995,0.7901,0.78985,0.7899,90500000.0
2008-06-05 02:20:00,0.7899,0.79005,0.7898,0.7898,97000000.0
2008-06-05 02:25:00,0.7898,0.78985,0.78965,0.7897,63900000.0
2008-06-05 02:30:00,0.7897,0.7899,0.7896,0.78975,62900000.0
2008-06-05 02:35:00,0.7897,0.78985,0.7897,0.78975,45900000.0
2008-06-05 02:40:00,0.78975,0.78985,0.78965,0.78965,36700000.0
2008-06-05 02:45:00,0.7897,0.7898,0.7896,0.7897,56000000.0
2008-06-05 02:50:00,0.7897,0.7898,0.7895,0.78975,66100000.0
2008-06-05 02:55:00,0.78975,0.7898,0.7897,0.7898,110000000.0
2008-06-05 03:00:00,0.7898,0.78985,0.7896,0.7897,76200000.0
2008-06-05 03:05:00,0.7897,0.7898,0.7895,0.7896,118200000.0
2008-06-05 03:10:00,0.7896,0.7896,0.7894,0.7894,82700000.0
2008-06-05 03:15:00,0.7894,0.7897,0.7894,0.78965,122700000.0
2008-06-05 03:20:00,0.78965,0.7898,0.7894,0.7895,71100000.0
2008-06-05 03:25:00,0.7894,0.7896,0.789,0.7892,268800000.0
2008-06-05 03:30:00,0.7892,0.7893,0.7889,0.78895,136000000.0
2008-06-05 03:35:00,0.789,0.7891,0.7888,0.7891,219500000.0
2008-06-05 03:40:00,0.7892,0.7893,0.7891,0.78915,141300000.0
2008-06-05 03:45:00,0.78915,0.78925,0.78895,0.78905,114400000.0
2008-06-05 03:50:00,0.78905,0.78905,0.7888,0.7888,115300000.0
2008-06-05 03:55:00,0.7888,0.7888,0.78855,0.78865,126500000.0
2008-06-05 04:00:00,0.78865,0.78885,0.7885,0.7887,154800000.0
2008-06-05 04:05:00,0.7887,0.78875,0.7884,0.7887,34600000.0
2008-06-05 04:10:00,0.7887,0.7889,0.7886,0.7888,123100000.0
2008-06-05 04:15:00,0.7888,0.7889,0.7888,0.78885,77100000.0
2008-06-05 04:20:00,0.78885,0.7889,0.7887,0.7887,129100000.0
2008-06-05 04:25:00,0.7886,0.789,0.7886,0.78895,77400000.0
2008-06-05 04:30:00,0.78895,0.789,0.78885,0.7889,54900000.0
2008-06-05 04:35:00,0.7889,0.789,0.7889,0.789,50800000.0
2008-06-05 04:40:00,0.789,0.7891,0.7889,0.789,41700000.0
2008-06-05 04:45:00,0.789,0.78905,0.7888,0.789,93000000.0
2008-06-05 04:50:00,0.789,0.78915,0.78875,0.7888,99500000.0
2008-06-05 04:55:00,0.78885,0.78905,0.7887,0.78905,43000000.0
2008-06-05 05:00:00,0.78905,0.7891,0.7889,0.789,21900000.0
2008-06-05 05:05:00,0.789,0.7891,0.7889,0.7891,25600000.0
2008-06-05 05:10:00,0.7891,0.7893,0.78905,0.78915,53800000.0
2008-06-05 05:15:00,0.7892,0.78925,0.7891,0.7892,15600000.0
2008-06-05 05:20:00,0.78915,0.7892,0.7887,0.78875,43800000.0
2008-06-05 05:25:00,0.78875,0.7891,0.78875,0.789,43300000.0
2008-06-05 05:30:00,0.78895,0.789,0.7888,0.789,32800000.0
2008-06-05 05:35:00,0.78905,0.78905,0.78885,0.7889,28800000.0
2008-06-05 05:40:00,0.7889,0.78895,0.7889,0.7889,31400000.0
2008-06-05 05:45:00,0.7889,0.7889,0.7887,0.78875,43500000.0
2008-06-05 05:50:00,0.7887,0.7888,0.78865,0.78875,22800000.0
2008-06-05 05:55:00,0.78875,0.78905,0.78875,0.789,45000000.0
2008-06-05 06:00:00,0.789,0.789,0.7888,0.7889,28800000.0
2008-06-05 06:05:00,0.7888,0.7891,0.7888,0.7889,62100000.0
2008-06-05 06:10:00,0.7889,0.7892,0.7889,0.7892,46200000.0
2008-06-05 06:15:00,0.7892,0.7892,0.78905,0.78915,35700000.0
2008-06-05 06:20:00,0.78915,0.78925,0.7891,0.7892,24100000.0
2008-06-05 06:25:00,0.7892,0.7893,0.78915,0.78915,47700000.0
2008-06-05 06:30:00,0.7892,0.7895,0.78915,0.7894,37800000.0
2008-06-05 06:35:00,0.7894,0.78945,0.7892,0.7892,23500000.0
2008-06-05 06:40:00,0.7892,0.7893,0.78915,0.78915,39000000.0
2008-06-05 06:45:00,0.78915,0.78925,0.7891,0.7892,28300000.0
2008-06-05 06:50:00,0.78925,0.7893,0.7891,0.7893,23800000.0
2008-06-05 06:55:00,0.7893,0.7893,0.7892,0.7893,7300000.0
2008-06-05 07:00:00,0.7893,0.7893,0.7891,0.7892,74700000.0
2008-06-05 07:05:00,0.7892,0.7892,0.78905,0.7891,72400000.0
2008-06-05 07:10:00,0.7891,0.7892,0.78905,0.7891,42300000.0
2008-06-05 07:15:00,0.7891,0.7892,0.789,0.7891,39700000.0
2008-06-05 07:20:00,0.7891,0.7892,0.7889,0.78915,154700000.0
2008-06-05 07:25:00,0.78915,0.7892,0.7891,0.7891,20900000.0
2008-06-05 07:30:00,0.7891,0.7895,0.789,0.78945,94700000.0
2008-06-05 07:35:00,0.78945,0.7895,0.7893,0.7894,57400000.0
2008-06-05 07:40:00,0.7894,0.78965,0.78935,0.78955,50100000.0
2008-06-05 07:45:00,0.78955,0.79035,0.7895,0.79,172600000.0
2008-06-05 07:50:00,0.79,0.79025,0.78995,0.7901,112000000.0
2008-06-05 07:55:00,0.79015,0.7906,0.7901,0.79045,117400000.0
2008-06-05 08:00:00,0.79045,0.7907,0.7901,0.7906,82100000.0
2008-06-05 08:05:00,0.7906,0.79115,0.7905,0.7908,192900000.0
2008-06-05 08:10:00,0.7908,0.7913,0.7908,0.7911,122600000.0
2008-06-05 08:15:00,0.7911,0.7913,0.79105,0.79115,157500000.0
2008-06-05 08:20:00,0.79115,0.79135,0.791,0.7911,220600000.0
2008-06-05 08:25:00,0.79115,0.7916,0.79105,0.7915,215500000.0
2008-06-05 08:30:00,0.79155,0.7919,0.79155,0.79185,282900000.0
2008-06-05 08:35:00,0.79185,0.79205,0.7916,0.7919,207200000.0
2008-06-05 08:40:00,0.7919,0.79195,0.7916,0.7916,172800000.0
2008-06-05 08:45:00,0.7916,0.7917,0.79125,0.7916,256900000.0
2008-06-05 08:50:00,0.79155,0.7916,0.7912,0.79125,212400000.0
2008-06-05 08:55:00,0.79125,0.79145,0.79055,0.79075,256000000.0
2008-06-05 09:00:00,0.7908,0.79175,0.7908,0.79135,278500000.0
2008-06-05 09:05:00,0.79135,0.79135,0.7904,0.79095,241000000.0
2008-06-05 09:10:00,0.7909,0.79115,0.79085,0.7911,115700000.0
2008-06-05 09:15:00,0.79105,0.7913,0.79085,0.79085,97500000.0
2008-06-05 09:20:00,0.79085,0.79105,0.79075,0.79075,130700000.0
2008-06-05 09:25:00,0.7908,0.79105,0.79075,0.79095,97500000.0
2008-06-05 09:30:00,0.791,0.791,0.7905,0.7905,181300000.0
2008-06-05 09:35:00,0.7905,0.7911,0.7905,0.7909,199500000.0
2008-06-05 09:40:00,0.79095,0.7912,0.79085,0.791,154200000.0
2008-06-05 09:45:00,0.791,0.79115,0.7907,0.7911,151600000.0
2008-06-05 09:50:00,0.7911,0.7914,0.79105,0.79125,150900000.0
2008-06-05 09:55:00,0.79125,0.7917,0.79115,0.79155,149100000.0
2008-06-05 10:00:00,0.79155,0.79165,0.79125,0.79125,196000000.0
2008-06-05 10:05:00,0.79125,0.7913,0.7908,0.7909,182700000.0
2008-06-05 10:10:00,0.7909,0.79095,0.7906,0.7906,230200000.0
2008-06-05 10:15:00,0.7906,0.791,0.79055,0.79075,237100000.0
2008-06-05 10:20:00,0.79075,0.7909,0.7905,0.7909,158100000.0
2008-06-05 10:25:00,0.7909,0.79115,0.79065,0.79115,140000000.0
2008-06-05 10:30:00,0.79115,0.7914,0.79105,0.79125,163400000.0
2008-06-05 10:35:00,0.79125,0.79125,0.79075,0.7909,187700000.0
2008-06-05 10:40:00,0.7909,0.7914,0.7909,0.7914,181600000.0
2008-06-05 10:45:00,0.79135,0.7915,0.7911,0.79145,191900000.0
2008-06-05 10:50:00,0.79145,0.7919,0.79145,0.7918,183900000.0
2008-06-05 10:55:00,0.7918,0.79215,0.7918,0.7919,153900000.0
2008-06-05 11:00:00,0.7919,0.7919,0.79125,0.7915,188400000.0
2008-06-05 11:05:00,0.79145,0.7916,0.79145,0.7916,132800000.0
2008-06-05 11:10:00,0.7916,0.7917,0.79155,0.7917,101900000.0
2008-06-05 11:15:00,0.7917,0.7917,0.7913,0.7914,137100000.0
2008-06-05 11:20:00,0.7913,0.7915,0.7913,0.7913,126700000.0
2008-06-05 11:25:00,0.7913,0.7914,0.7912,0.7913,105100000.0
2008-06-05 11:30:00,0.7913,0.7914,0.7912,0.7912,143700000.0
2008-06-05 11:35:00,0.7912,0.7914,0.79085,0.7909,142600000.0
2008-06-05 11:40:00,0.791,0.79125,0.7908,0.7912,163800000.0
2008-06-05 11:45:00,0.7912,0.7916,0.79115,0.7915,194900000.0
2008-06-05 11:50:00,0.79155,0.79155,0.79085,0.7909,197600000.0
2008-06-05 11:55:00,0.7909,0.79105,0.7906,0.79075,258400000.0
2008-06-05 12:00:00,0.7907,0.79085,0.79005,0.7902,296600000.0
2008-06-05 12:05:00,0.79025,0.79025,0.78965,0.7898,254000000.0
2008-06-05 12:10:00,0.78985,0.7899,0.78965,0.7898,136200000.0
2008-06-05 12:15:00,0.78985,0.7901,0.7898,0.79,170600000.0
2008-06-05 12:20:00,0.79,0.7901,0.78985,0.7901,108200000.0
2008-06-05 12:25:00,0.7901,0.7902,0.7897,0.7898,194500000.0
2008-06-05 12:30:00,0.7897,0.79065,0.78965,0.7905,207500000.0
2008-06-05 12:35:00,0.7905,0.7905,0.7902,0.7903,141900000.0
2008-06-05 12:40:00,0.7903,0.79055,0.79025,0.79045,90000000.0
2008-06-05 12:45:00,0.79045,0.7906,0.7904,0.7904,137200000.0
2008-06-05 12:50:00,0.7904,0.7904,0.7901,0.7903,139100000.0
2008-06-05 12:55:00,0.79035,0.7906,0.7901,0.7903,195800000.0
2008-06-05 13:00:00,0.7903,0.7904,0.7899,0.79,120200000.0
2008-06-05 13:05:00,0.79,0.79005,0.7897,0.78995,133200000.0
2008-06-05 13:10:00,0.7899,0.79005,0.7898,0.7899,135000000.0
2008-06-05 13:15:00,0.7899,0.7904,0.78985,0.7903,102400000.0
2008-06-05 13:20:00,0.7903,0.79055,0.79005,0.7902,144000000.0
2008-06-05 13:25:00,0.7902,0.7902,0.7895,0.7896,126600000.0
2008-06-05 13:30:00,0.7896,0.7899,0.78925,0.78985,109300000.0
2008-06-05 13:35:00,0.78985,0.79,0.7897,0.7899,91100000.0
2008-06-05 13:40:00,0.7899,0.7899,0.7895,0.7895,167620000.0
2008-06-05 13:45:00,0.7896,0.7901,0.7893,0.78965,308510000.0
2008-06-05 13:50:00,0.78965,0.78985,0.7894,0.7898,225250000.0
2008-06-05 13:55:00,0.7898,0.78985,0.7895,0.78985,189690000.0
2008-06-05 14:00:00,0.78985,0.79,0.78965,0.7899,129790000.0
2008-06-05 14:05:00,0.7899,0.7899,0.7895,0.78975,179070000.0
2008-06-05 14:10:00,0.7897,0.7898,0.7896,0.7896,122330000.0
2008-06-05 14:15:00,0.7896,0.7898,0.7896,0.7898,132240000.0
2008-06-05 14:20:00,0.7898,0.7899,0.78975,0.78985,68100000.0
2008-06-05 14:25:00,0.78985,0.7899,0.7894,0.7894,192870000.0
2008-06-05 14:30:00,0.7894,0.7896,0.7886,0.7889,212730000.0
2008-06-05 14:35:00,0.7889,0.7908,0.7889,0.79075,285270000.0
2008-06-05 14:40:00,0.79075,0.79095,0.79015,0.7902,278630000.0
2008-06-05 14:45:00,0.7902,0.7912,0.7902,0.79105,199480000.0
2008-06-05 14:50:00,0.79105,0.7917,0.79105,0.7914,226080000.0
2008-06-05 14:55:00,0.7914,0.7933,0.7912,0.79275,299780000.0
2008-06-05 15:00:00,0.79275,0.7932,0.79225,0.7927,233160000.0
2008-06-05 15:05:00,0.7927,0.7928,0.7923,0.7923,138810000.0
2008-06-05 15:10:00,0.7923,0.79385,0.79215,0.7938,275130000.0
2008-06-05 15:15:00,0.7938,0.7944,0.7937,0.79425,221080000.0
2008-06-05 15:20:00,0.79425,0.79525,0.7942,0.7948,270700000.0
2008-06-05 15:25:00,0.7948,0.79505,0.7947,0.79475,182390000.0
2008-06-05 15:30:00,0.7948,0.7949,0.794,0.7944,146700000.0
2008-06-05 15:35:00,0.7944,0.79525,0.7944,0.7946,235700000.0
2008-06-05 15:40:00,0.79455,0.7947,0.7942,0.7945,216600000.0
2008-06-05 15:45:00,0.79455,0.79465,0.79435,0.7945,179700000.0
2008-06-05 15:50:00,0.7945,0.79465,0.79445,0.7946,130200000.0
2008-06-05 15:55:00,0.79465,0.7954,0.79465,0.7953,172800000.0
2008-06-05 16:00:00,0.7953,0.7955,0.79505,0.79525,207400000.0
2008-06-05 16:05:00,0.79525,0.79535,0.795,0.7953,161200000.0
2008-06-05 16:10:00,0.7953,0.79585,0.7948,0.7958,197900000.0
2008-06-05 16:15:00,0.7958,0.79585,0.79475,0.7948,210400000.0
2008-06-05 16:20:00,0.79485,0.7949,0.79445,0.79455,166800000.0
2008-06-05 16:25:00,0.7946,0.7948,0.7945,0.79465,116400000.0
2008-06-05 16:30:00,0.7947,0.7948,0.79455,0.7946,120300000.0
2008-06-05 16:35:00,0.7946,0.79515,0.7946,0.795,158300000.0
2008-06-05 16:40:00,0.795,0.79525,0.79495,0.79495,142900000.0
2008-06-05 16:45:00,0.79495,0.79525,0.79495,0.795,154600000.0
2008-06-05 16:50:00,0.79495,0.79515,0.79485,0.79515,103300000.0
2008-06-05 16:55:00,0.79515,0.79515,0.7946,0.79475,142000000.0
2008-06-05 17:00:00,0.7947,0.7949,0.7947,0.7949,98900000.0
2008-06-05 17:05:00,0.7949,0.79525,0.79485,0.79515,159800000.0
2008-06-05 17:10:00,0.7952,0.7956,0.79515,0.79555,170600000.0
2008-06-05 17:15:00,0.79555,0.7956,0.7953,0.7953,145300000.0
2008-06-05 17:20:00,0.79535,0.79545,0.7951,0.7953,117400000.0
2008-06-05 17:25:00,0.79535,0.7954,0.7952,0.7953,86000000.0
2008-06-05 17:30:00,0.7953,0.79535,0.79515,0.79535,105400000.0
2008-06-05 17:35:00,0.79535,0.7954,0.7952,0.7952,101000000.0
2008-06-05 17:40:00,0.7952,0.79535,0.7952,0.79535,52600000.0
2008-06-05 17:45:00,0.7954,0.7954,0.79515,0.7952,110800000.0
2008-06-05 17:50:00,0.7952,0.79525,0.7949,0.79505,154500000.0
2008-06-05 17:55:00,0.7951,0.79555,0.79505,0.79535,167300000.0
2008-06-05 18:00:00,0.79535,0.7958,0.7953,0.7957,112800000.0
2008-06-05 18:05:00,0.7957,0.79625,0.7957,0.7961,167800000.0
2008-06-05 18:10:00,0.79605,0.79605,0.7959,0.796,74200000.0
2008-06-05 18:15:00,0.796,0.79625,0.79595,0.79625,61900000.0
2008-06-05 18:20:00,0.7962,0.79625,0.796,0.796,80100000.0
2008-06-05 18:25:00,0.796,0.79615,0.796,0.796,92300000.0
2008-06-05 18:30:00,0.796,0.7961,0.79565,0.79565,131700000.0
2008-06-05 18:35:00,0.79565,0.7957,0.79555,0.7957,110500000.0
2008-06-05 18:40:00,0.79575,0.79585,0.7957,0.7957,54300000.0
2008-06-05 18:45:00,0.7957,0.7958,0.79565,0.7958,55500000.0
2008-06-05 18:50:00,0.7958,0.7959,0.7957,0.7958,79400000.0
2008-06-05 18:55:00,0.79585,0.7962,0.7958,0.79605,140000000.0
2008-06-05 19:00:00,0.796,0.796,0.79585,0.796,35100000.0
2008-06-05 19:05:00,0.796,0.7961,0.796,0.796,24600000.0
2008-06-05 19:10:00,0.79605,0.7961,0.7958,0.79585,21900000.0
2008-06-05 19:15:00,0.7958,0.79595,0.79565,0.7958,25800000.0
2008-06-05 19:20:00,0.79585,0.7959,0.7957,0.79585,30300000.0
2008-06-05 19:25:00,0.79585,0.79595,0.7957,0.7958,27900000.0
2008-06-05 19:30:00,0.79585,0.7961,0.7957,0.79595,35100000.0
2008-06-05 19:35:00,0.7959,0.796,0.79585,0.79585,13200000.0
2008-06-05 19:40:00,0.79585,0.79595,0.79575,0.79595,35700000.0
2008-06-05 19:45:00,0.7959,0.7961,0.79575,0.79585,31500000.0
2008-06-05 19:50:00,0.79585,0.79605,0.7958,0.79595,20400000.0
2008-06-05 19:55:00,0.79595,0.79595,0.79585,0.7959,21000000.0
2008-06-05 20:00:00,0.79585,0.79595,0.79575,0.7959,22500000.0
2008-06-05 20:05:00,0.7959,0.79615,0.79585,0.7959,37800000.0
2008-06-05 20:10:00,0.7959,0.796,0.7958,0.796,42600000.0
2008-06-05 20:15:00,0.79595,0.79605,0.79565,0.79595,36300000.0
2008-06-05 20:20:00,0.79595,0.79625,0.7958,0.79605,66900000.0
2008-06-05 20:25:00,0.7961,0.79635,0.79605,0.79615,29700000.0
2008-06-05 20:30:00,0.7962,0.79645,0.79615,0.79615,32700000.0
2008-06-05 20:35:00,0.79615,0.79625,0.796,0.79615,43200000.0
2008-06-05 20:40:00,0.7962,0.7964,0.79605,0.79605,28800000.0
2008-06-05 20:45:00,0.7961,0.79625,0.79595,0.796,42000000.0
2008-06-05 20:50:00,0.796,0.7961,0.7957,0.79575,24900000.0
2008-06-05 20:55:00,0.7957,0.7958,0.7955,0.7956,29700000.0
2008-06-05 21:00:00,0.79555,0.7958,0.7955,0.79575,25200000.0
2008-06-05 21:05:00,0.79575,0.7958,0.7955,0.7955,24900000.0
2008-06-05 21:10:00,0.79555,0.79575,0.79555,0.79565,22500000.0
2008-06-05 21:15:00,0.7957,0.7958,0.7955,0.7956,32300000.0
2008-06-05 21:20:00,0.79565,0.79595,0.7955,0.7958,27600000.0
2008-06-05 21:25:00,0.79575,0.7958,0.7954,0.79555,44200000.0
2008-06-05 21:30:00,0.79555,0.7957,0.79555,0.79565,12600000.0
2008-06-05 21:35:00,0.79565,0.79585,0.7955,0.7958,26500000.0
2008-06-05 21:40:00,0.79575,0.796,0.7957,0.7958,32700000.0
2008-06-05 21:45:00,0.79575,0.796,0.7956,0.79595,38100000.0
2008-06-05 21:50:00,0.796,0.79615,0.7959,0.7961,14100000.0
2008-06-05 21:55:00,0.7961,0.7961,0.7959,0.79605,21000000.0
2008-06-05 22:00:00,0.79605,0.7964,0.79605,0.79635,36900000.0
2008-06-05 22:05:00,0.7963,0.79635,0.7961,0.7961,23700000.0
2008-06-05 22:10:00,0.79605,0.7962,0.79605,0.79615,37100000.0
2008-06-05 22:15:00,0.7962,0.79625,0.7961,0.79615,44600000.0
2008-06-05 22:20:00,0.79615,0.79625,0.7961,0.79625,12300000.0
2008-06-05 22:25:00,0.79625,0.79625,0.7961,0.79625,69100000.0
2008-06-05 22:30:00,0.79625,0.79635,0.7961,0.7963,137600000.0
2008-06-05 22:35:00,0.7963,0.79635,0.7962,0.7963,192800000.0
2008-06-05 22:40:00,0.7962,0.7963,0.7961,0.7962,171800000.0
2008-06-05 22:45:00,0.7962,0.7963,0.79615,0.7962,74200000.0
2008-06-05 22:50:00,0.7962,0.79625,0.7961,0.79615,113600000.0
2008-06-05 22:55:00,0.79615,0.7962,0.796,0.796,82600000.0
2008-06-05 23:00:00,0.796,0.7962,0.7959,0.7962,121700000.0
2008-06-05 23:05:00,0.7962,0.7962,0.7961,0.7961,143500000.0
2008-06-05 23:10:00,0.7961,0.7961,0.7961,0.7961,37600000.0
2008-06-05 23:15:00,0.7961,0.7962,0.7961,0.7961,60100000.0
2008-06-05 23:20:00,0.7961,0.7962,0.796,0.79605,99400000.0
2008-06-05 23:25:00,0.796,0.7962,0.796,0.796,85200000.0
2008-06-05 23:30:00,0.796,0.7961,0.7959,0.79605,37800000.0
2008-06-05 23:35:00,0.79605,0.7961,0.796,0.7961,43100000.0
2008-06-05 23:40:00,0.7961,0.79615,0.7961,0.7961,97000000.0
2008-06-05 23:45:00,0.7961,0.7961,0.79595,0.79595,44100000.0
2008-06-05 23:50:00,0.79595,0.796,0.7959,0.796,50700000.0
2008-06-05 23:55:00,0.79596,0.796,0.7958,0.7958,104100000.0
2008-06-06 00:00:00,0.7958,0.7959,0.7958,0.7958,224500000.0
2008-06-06 00:05:00,0.7958,0.79615,0.7958,0.79605,131500000.0
2008-06-06 00:10:00,0.796,0.79605,0.7959,0.7959,113900000.0
2008-06-06 00:15:00,0.7959,0.796,0.7957,0.7957,100900000.0
2008-06-06 00:20:00,0.7957,0.7959,0.7957,0.7958,444500000.0
2008-06-06 00:25:00,0.7958,0.796,0.7958,0.796,145100000.0
2008-06-06 00:30:00,0.796,0.7962,0.79595,0.7962,209500000.0
2008-06-06 00:35:00,0.7962,0.7962,0.796,0.79615,146400000.0
2008-06-06 00:40:00,0.7961,0.7962,0.79599,0.79615,170100000.0
2008-06-06 00:45:00,0.7961,0.7962,0.79599,0.7962,112600000.0
2008-06-06 00:50:00,0.7961,0.7962,0.7961,0.7961,113500000.0
2008-06-06 00:55:00,0.7961,0.7962,0.79605,0.79615,262700000.0
2008-06-06 01:00:00,0.7961,0.7963,0.7961,0.79615,278400000.0
2008-06-06 01:05:00,0.79615,0.79625,0.79615,0.7962,114600000.0
2008-06-06 01:10:00,0.7962,0.79625,0.7961,0.7962,188900000.0
2008-06-06 01:15:00,0.7962,0.79625,0.79599,0.796,153600000.0
2008-06-06 01:20:00,0.796,0.7961,0.796,0.79605,161300000.0
2008-06-06 01:25:00,0.79605,0.79615,0.7959,0.796,87300000.0
2008-06-06 01:30:00,0.796,0.7962,0.796,0.7962,99500000.0
2008-06-06 01:35:00,0.7962,0.7963,0.7962,0.7963,118800000.0
2008-06-06 01:40:00,0.7963,0.7963,0.7963,0.7963,58500000.0
2008-06-06 01:45:00,0.7963,0.79655,0.7962,0.79645,190900000.0
2008-06-06 01:50:00,0.79645,0.79645,0.79595,0.7961,343800000.0
2008-06-06 01:55:00,0.7961,0.7962,0.7957,0.7961,394500000.0
2008-06-06 02:00:00,0.7961,0.7962,0.796,0.79605,560200000.0
2008-06-06 02:05:00,0.79605,0.7961,0.7959,0.79595,213400000.0
2008-06-06 02:10:00,0.7959,0.79595,0.7958,0.7959,47600000.0
2008-06-06 02:15:00,0.7959,0.796,0.7958,0.79595,148200000.0
2008-06-06 02:20:00,0.79595,0.79615,0.79575,0.7958,500000000.0
2008-06-06 02:25:00,0.79585,0.7959,0.7956,0.7956,447500000.0
2008-06-06 02:30:00,0.7956,0.7958,0.7956,0.79565,611300000.0
2008-06-06 02:35:00,0.79565,0.7958,0.7956,0.79565,532800000.0
2008-06-06 02:40:00,0.79565,0.79565,0.7956,0.79565,466900000.0
2008-06-06 02:45:00,0.7956,0.79575,0.7956,0.7957,159600000.0
2008-06-06 02:50:00,0.7957,0.7958,0.7956,0.7958,515700000.0
2008-06-06 02:55:00,0.7958,0.7959,0.7956,0.7958,1050800000.0
2008-06-06 03:00:00,0.79585,0.79595,0.7958,0.7959,651000000.0
2008-06-06 03:05:00,0.7959,0.79625,0.7958,0.7962,894200000.0
2008-06-06 03:10:00,0.7962,0.7962,0.7959,0.796,294500000.0
2008-06-06 03:15:00,0.796,0.79615,0.7959,0.796,95700000.0
2008-06-06 03:20:00,0.796,0.796,0.7958,0.79585,249900000.0
2008-06-06 03:25:00,0.79585,0.79585,0.7954,0.7958,361999999.0
2008-06-06 03:30:00,0.7958,0.7958,0.79549,0.7956,239100000.0
2008-06-06 03:35:00,0.79559,0.7958,0.79541,0.79551,433299997.0
2008-06-06 03:40:00,0.79573,0.7958,0.79557,0.7958,304700000.0
2008-06-06 03:45:00,0.79554,0.7958,0.79554,0.7958,160900000.0
2008-06-06 03:50:00,0.7958,0.7959,0.7957,0.7959,278800000.0
2008-06-06 03:55:00,0.7959,0.79605,0.7959,0.79605,244700000.0
2008-06-06 04:00:00,0.79605,0.7961,0.796,0.79605,148100000.0
2008-06-06 04:05:00,0.79605,0.7961,0.7958,0.796,127900000.0
2008-06-06 04:10:00,0.796,0.796,0.7957,0.7958,228000000.0
2008-06-06 04:15:00,0.7958,0.79595,0.7958,0.7958,705100000.0
2008-06-06 04:20:00,0.79585,0.7959,0.7956,0.79571,330100000.0
2008-06-06 04:25:00,0.7959,0.79603,0.79575,0.79595,145400000.0
2008-06-06 04:30:00,0.796,0.7961,0.7957,0.7957,217900000.0
2008-06-06 04:35:00,0.7957,0.7959,0.7957,0.7958,491000000.0
2008-06-06 04:40:00,0.7958,0.7958,0.7957,0.79575,119200000.0
2008-06-06 04:45:00,0.79547,0.7958,0.79547,0.79575,151400000.0
2008-06-06 04:50:00,0.79575,0.79575,0.79575,0.79575,86900000.0
2008-06-06 04:55:00,0.79549,0.79575,0.79545,0.79575,89700000.0
2008-06-06 05:00:00,0.79575,0.79575,0.7956,0.79575,50200000.0
2008-06-06 05:05:00,0.79544,0.79575,0.79544,0.79575,87600000.0
2008-06-06 05:10:00,0.79575,0.79585,0.7957,0.7958,747299998.0
2008-06-06 05:15:00,0.79585,0.79585,0.7958,0.79585,226600000.0
2008-06-06 05:20:00,0.79585,0.7959,0.7957,0.79585,75600001.0
2008-06-06 05:25:00,0.79585,0.79587,0.79555,0.79572,63400000.0
2008-06-06 05:30:00,0.79585,0.79585,0.7956,0.7956,55300000.0
2008-06-06 05:35:00,0.79565,0.79565,0.7953,0.79535,436399998.0
2008-06-06 05:40:00,0.79535,0.79555,0.79535,0.7955,326800000.0
2008-06-06 05:45:00,0.7955,0.7956,0.79545,0.7956,288900000.0
2008-06-06 05:50:00,0.7956,0.7956,0.79536,0.7956,64300000.0
2008-06-06 05:55:00,0.7956,0.7956,0.7955,0.7956,69200000.0
2008-06-06 06:00:00,0.7956,0.7956,0.7954,0.7955,94899999.0
2008-06-06 06:05:00,0.7956,0.7956,0.79536,0.7955,106400000.0
2008-06-06 06:10:00,0.7955,0.7957,0.7955,0.79555,362599999.0
2008-06-06 06:15:00,0.79555,0.7956,0.7955,0.7956,86800000.0
2008-06-06 06:20:00,0.7956,0.7956,0.7955,0.7955,251000000.0
2008-06-06 06:25:00,0.7955,0.7955,0.79527,0.79527,120300000.0
2008-06-06 06:30:00,0.7955,0.7955,0.79535,0.79545,84000000.0
2008-06-06 06:35:00,0.7955,0.7956,0.7955,0.7956,115500000.0
2008-06-06 06:40:00,0.7955,0.7962,0.7955,0.7962,100500000.0
2008-06-06 06:45:00,0.7962,0.7962,0.79565,0.7957,369700000.0
2008-06-06 06:50:00,0.7957,0.79585,0.79565,0.7958,314200000.0
2008-06-06 06:55:00,0.79585,0.7961,0.7957,0.796,438100001.0
2008-06-06 07:00:00,0.796,0.7961,0.7959,0.79605,352400000.0
2008-06-06 07:05:00,0.79605,0.79625,0.796,0.7962,253700000.0
2008-06-06 07:10:00,0.7962,0.79635,0.7961,0.79635,190100000.0
2008-06-06 07:15:00,0.79635,0.7965,0.7963,0.79635,364200000.0
2008-06-06 07:20:00,0.79635,0.79635,0.7961,0.79615,200700000.0
2008-06-06 07:25:00,0.79615,0.79615,0.79583,0.79583,68500000.0
2008-06-06 07:30:00,0.79615,0.79615,0.79596,0.7961,91000000.0
2008-06-06 07:35:00,0.7961,0.7962,0.7958,0.7962,243100000.0
2008-06-06 07:40:00,0.79615,0.7966,0.796,0.7966,491600000.0
2008-06-06 07:45:00,0.7966,0.7969,0.79635,0.7964,1267199999.0
2008-06-06 07:50:00,0.7964,0.7972,0.7964,0.7971,939700000.0
2008-06-06 07:55:00,0.7971,0.7971,0.7966,0.7968,460299997.0
2008-06-06 08:00:00,0.7968,0.7968,0.79605,0.79625,535900000.0
2008-06-06 08:05:00,0.79625,0.7963,0.7959,0.7963,872900002.0
2008-06-06 08:10:00,0.7963,0.79645,0.79555,0.796,416200000.0
2008-06-06 08:15:00,0.796,0.79635,0.7959,0.7962,299800000.0
2008-06-06 08:20:00,0.79615,0.7965,0.7961,0.79645,249300000.0
2008-06-06 08:25:00,0.7965,0.7965,0.79635,0.7964,235300000.0
2008-06-06 08:30:00,0.7964,0.7964,0.7962,0.7964,127400000.0
2008-06-06 08:35:00,0.7964,0.7964,0.79625,0.7964,38500000.0
2008-06-06 08:40:00,0.7964,0.7967,0.7961,0.79665,114800000.0
2008-06-06 08:45:00,0.79665,0.79715,0.79635,0.797,206800000.0
2008-06-06 08:50:00,0.797,0.7971,0.79685,0.7969,189300000.0
2008-06-06 08:55:00,0.7969,0.79765,0.7968,0.7976,460200000.0
2008-06-06 09:00:00,0.7976,0.7976,0.79705,0.79715,334200000.0
2008-06-06 09:05:00,0.7972,0.79755,0.79715,0.79735,322300000.0
2008-06-06 09:10:00,0.7974,0.7978,0.79735,0.79775,289000000.0
2008-06-06 09:15:00,0.79775,0.79805,0.7977,0.7979,366500000.0
2008-06-06 09:20:00,0.7979,0.79795,0.79755,0.79775,545800000.0
2008-06-06 09:25:00,0.79775,0.7978,0.7974,0.7976,322200000.0
2008-06-06 09:30:00,0.7976,0.7977,0.79745,0.7976,241700000.0
2008-06-06 09:35:00,0.7976,0.7978,0.7975,0.7977,370700000.0
2008-06-06 09:40:00,0.7977,0.7978,0.79715,0.79725,256300000.0
2008-06-06 09:45:00,0.7973,0.7977,0.79705,0.7975,486000000.0
2008-06-06 09:50:00,0.79755,0.79765,0.79725,0.7974,456800000.0
2008-06-06 09:55:00,0.79735,0.7975,0.7973,0.7974,654400000.0
2008-06-06 10:00:00,0.7974,0.7976,0.79725,0.7975,385500000.0
2008-06-06 10:05:00,0.79755,0.79765,0.7974,0.7975,359700000.0
2008-06-06 10:10:00,0.7975,0.7975,0.79705,0.7974,475300000.0
2008-06-06 10:15:00,0.7974,0.7975,0.79725,0.79745,504300000.0
2008-06-06 10:20:00,0.79745,0.79785,0.79745,0.7978,474100000.0
2008-06-06 10:25:00,0.7978,0.7978,0.7975,0.7975,248900000.0
2008-06-06 10:30:00,0.7975,0.79755,0.79735,0.79735,287100000.0
2008-06-06 10:35:00,0.79735,0.79735,0.7971,0.7972,169900000.0
2008-06-06 10:40:00,0.7972,0.79745,0.7972,0.7974,308400000.0
2008-06-06 10:45:00,0.7974,0.79765,0.79735,0.7975,363100000.0
2008-06-06 10:50:00,0.7975,0.79755,0.7972,0.7973,282800000.0
2008-06-06 10:55:00,0.7973,0.7974,0.7972,0.7974,299400000.0
2008-06-06 11:00:00,0.79735,0.79745,0.79735,0.7974,571000000.0
2008-06-06 11:05:00,0.7974,0.79765,0.79735,0.7976,391600000.0
2008-06-06 11:10:00,0.7976,0.7977,0.79715,0.79715,440800000.0
2008-06-06 11:15:00,0.79715,0.7973,0.79685,0.7972,520500000.0
2008-06-06 11:20:00,0.7972,0.7972,0.79665,0.7968,529100000.0
2008-06-06 11:25:00,0.7968,0.79685,0.79645,0.79665,234700000.0
2008-06-06 11:30:00,0.7966,0.7968,0.79635,0.79675,154700000.0
2008-06-06 11:35:00,0.79675,0.7968,0.79645,0.7966,175900000.0
2008-06-06 11:40:00,0.79665,0.79695,0.79645,0.79675,184000000.0
2008-06-06 11:45:00,0.79675,0.7972,0.79675,0.7971,120500000.0
2008-06-06 11:50:00,0.7971,0.79765,0.79705,0.7976,153300000.0
2008-06-06 11:55:00,0.7976,0.7976,0.79725,0.7973,126100000.0
2008-06-06 12:00:00,0.7973,0.7975,0.79705,0.7974,142000000.0
2008-06-06 12:05:00,0.7974,0.7977,0.79735,0.7975,126200000.0
2008-06-06 12:10:00,0.7975,0.7978,0.79725,0.7974,154500000.0
2008-06-06 12:15:00,0.7974,0.79775,0.79735,0.7977,92200000.0
2008-06-06 12:20:00,0.7977,0.7977,0.7975,0.7976,51600000.0
2008-06-06 12:25:00,0.79765,0.79765,0.7975,0.79755,53100000.0
2008-06-06 12:30:00,0.7976,0.7976,0.79735,0.7974,104600000.0
2008-06-06 12:35:00,0.7974,0.79745,0.797,0.7973,195400000.0
2008-06-06 12:40:00,0.79725,0.79725,0.797,0.7971,150700000.0
2008-06-06 12:45:00,0.79705,0.7971,0.7961,0.797,208000000.0
2008-06-06 12:50:00,0.797,0.797,0.7967,0.7967,98900000.0
2008-06-06 12:55:00,0.7967,0.7968,0.7965,0.7965,66400000.0
2008-06-06 13:00:00,0.7965,0.7967,0.7964,0.7967,104200000.0
2008-06-06 13:05:00,0.79665,0.7967,0.7965,0.7966,89500000.0
2008-06-06 13:10:00,0.7966,0.7968,0.7966,0.7967,110500000.0
2008-06-06 13:15:00,0.79665,0.79675,0.79665,0.7967,71700000.0
2008-06-06 13:20:00,0.79665,0.797,0.7966,0.79685,107100000.0
2008-06-06 13:25:00,0.79685,0.79695,0.7968,0.79695,60200000.0
2008-06-06 13:30:00,0.79695,0.797,0.79675,0.79685,75800000.0
2008-06-06 13:35:00,0.79685,0.79685,0.79665,0.7967,114400000.0
2008-06-06 13:40:00,0.7967,0.7968,0.79665,0.7968,87200000.0
2008-06-06 13:45:00,0.7968,0.79695,0.79675,0.79695,82400000.0
2008-06-06 13:50:00,0.79695,0.79705,0.7969,0.7969,113400000.0
2008-06-06 13:55:00,0.7969,0.79705,0.7967,0.7969,168500000.0
2008-06-06 14:00:00,0.7969,0.79735,0.79685,0.79725,169100000.0
2008-06-06 14:05:00,0.79725,0.79735,0.79695,0.797,146400000.0
2008-06-06 14:10:00,0.797,0.79735,0.7969,0.79695,218500000.0
2008-06-06 14:15:00,0.7969,0.79705,0.7967,0.79695,181700000.0
2008-06-06 14:20:00,0.79695,0.7972,0.7966,0.79685,261100000.0
2008-06-06 14:25:00,0.79685,0.79843,0.79685,0.7978,235900000.0
2008-06-06 14:30:00,0.7978,0.79958,0.7975,0.7993,620380000.0
2008-06-06 14:35:00,0.7993,0.7995,0.7983,0.7985,178600000.0
2008-06-06 14:40:00,0.7985,0.7986,0.7981,0.7981,123700000.0
2008-06-06 14:45:00,0.7981,0.7992,0.7978,0.7991,222300000.0
2008-06-06 14:50:00,0.79915,0.79935,0.7988,0.79885,260900000.0
2008-06-06 14:55:00,0.79885,0.7993,0.7988,0.79905,350800000.0
2008-06-06 15:00:00,0.799,0.7996,0.7989,0.79955,360900000.0
2008-06-06 15:05:00,0.79955,0.79975,0.7994,0.7994,267600000.0
2008-06-06 15:10:00,0.7994,0.79945,0.79895,0.799,207900000.0
2008-06-06 15:15:00,0.799,0.7992,0.7986,0.79915,277600000.0
2008-06-06 15:20:00,0.79915,0.79935,0.799,0.7992,241800000.0
2008-06-06 15:25:00,0.79915,0.7993,0.79885,0.7993,226300000.0
2008-06-06 15:30:00,0.79935,0.7995,0.7992,0.79945,296500000.0
2008-06-06 15:35:00,0.79945,0.7995,0.79865,0.7988,278200000.0
2008-06-06 15:40:00,0.79875,0.7989,0.7986,0.7988,239900000.0
2008-06-06 15:45:00,0.7988,0.7989,0.7987,0.7987,201900000.0
2008-06-06 15:50:00,0.79875,0.79895,0.7983,0.7984,325100000.0
2008-06-06 15:55:00,0.7984,0.79895,0.7984,0.79875,289500000.0
2008-06-06 16:00:00,0.79875,0.79945,0.79855,0.79925,360200000.0
2008-06-06 16:05:00,0.7992,0.7992,0.7988,0.79895,249600000.0
2008-06-06 16:10:00,0.79895,0.79915,0.7989,0.7989,133600000.0
2008-06-06 16:15:00,0.79895,0.7992,0.79875,0.79905,163500000.0
2008-06-06 16:20:00,0.799,0.7993,0.79885,0.7991,214200000.0
2008-06-06 16:25:00,0.7991,0.7991,0.7986,0.7986,199200000.0
2008-06-06 16:30:00,0.7986,0.7991,0.7986,0.7987,222400000.0
2008-06-06 16:35:00,0.7987,0.79925,0.79865,0.79925,179600000.0
2008-06-06 16:40:00,0.7993,0.7995,0.79865,0.7988,254600000.0
2008-06-06 16:45:00,0.7988,0.799,0.7984,0.7989,182800000.0
2008-06-06 16:50:00,0.79895,0.799,0.7984,0.7985,148300000.0
2008-06-06 16:55:00,0.7985,0.79895,0.79845,0.7987,175200000.0
2008-06-06 17:00:00,0.79875,0.7988,0.7981,0.7986,202200000.0
2008-06-06 17:05:00,0.7986,0.7988,0.7978,0.79805,247900000.0
2008-06-06 17:10:00,0.79805,0.7981,0.79765,0.798,227300000.0
2008-06-06 17:15:00,0.798,0.7982,0.7977,0.7981,198000000.0
2008-06-06 17:20:00,0.7981,0.7988,0.7979,0.7986,241400000.0
2008-06-06 17:25:00,0.7986,0.79895,0.7986,0.79885,173600000.0
2008-06-06 17:30:00,0.79885,0.7989,0.7985,0.79865,163300000.0
2008-06-06 17:35:00,0.7986,0.7987,0.7984,0.79855,158700000.0
2008-06-06 17:40:00,0.7985,0.7986,0.7984,0.7985,136700000.0
2008-06-06 17:45:00,0.7985,0.7985,0.7984,0.79845,86200000.0
2008-06-06 17:50:00,0.7984,0.79855,0.7984,0.7985,78900000.0
2008-06-06 17:55:00,0.7985,0.7988,0.7985,0.79865,101100000.0
2008-06-06 18:00:00,0.7987,0.79895,0.7985,0.7989,132939217.0
2008-06-06 18:05:00,0.7989,0.79895,0.7987,0.7987,70200000.0
2008-06-06 18:10:00,0.7987,0.7989,0.7986,0.7989,125100000.0
2008-06-06 18:15:00,0.7989,0.79915,0.79875,0.7989,97400000.0
2008-06-06 18:20:00,0.7989,0.7992,0.7989,0.7991,107300000.0
2008-06-06 18:25:00,0.7991,0.79925,0.799,0.79925,89700000.0
2008-06-06 18:30:00,0.7992,0.7993,0.799,0.79905,105600000.0
2008-06-06 18:35:00,0.79905,0.79915,0.7989,0.7989,83600000.0
2008-06-06 18:40:00,0.7989,0.799,0.79885,0.7989,45400000.0
2008-06-06 18:45:00,0.7989,0.799,0.79885,0.79895,50700000.0
2008-06-06 18:50:00,0.79895,0.79915,0.7989,0.79915,67400000.0
2008-06-06 18:55:00,0.79915,0.7992,0.79895,0.79905,109500000.0
2008-06-06 19:00:00,0.7991,0.79935,0.799,0.79935,111400000.0
2008-06-06 19:05:00,0.7993,0.79945,0.7991,0.79935,69500000.0
2008-06-06 19:10:00,0.7994,0.79945,0.7992,0.7993,53200000.0
2008-06-06 19:15:00,0.7993,0.7994,0.79915,0.79935,107200000.0
2008-06-06 19:20:00,0.7994,0.7994,0.79895,0.79905,103700000.0
2008-06-06 19:25:00,0.7991,0.7993,0.79905,0.79925,40900000.0
2008-06-06 19:30:00,0.7993,0.7993,0.7991,0.7991,78600000.0
2008-06-06 19:35:00,0.79915,0.79925,0.79895,0.79915,65200000.0
2008-06-06 19:40:00,0.7991,0.79915,0.799,0.799,40400000.0
2008-06-06 19:45:00,0.799,0.7992,0.799,0.7992,68300000.0
2008-06-06 19:50:00,0.7992,0.79935,0.79915,0.79915,65000000.0
2008-06-06 19:55:00,0.79925,0.79925,0.79895,0.7992,94800000.0
2008-06-06 20:00:00,0.7992,0.7994,0.79915,0.7994,87650000.0
2008-06-06 20:05:00,0.7994,0.7998,0.79935,0.7996,106400000.0
2008-06-06 20:10:00,0.7996,0.79975,0.7995,0.7996,86400000.0
2008-06-06 20:15:00,0.7996,0.79965,0.79905,0.7993,139000000.0
2008-06-06 20:20:00,0.7993,0.7997,0.7993,0.7996,90800000.0
2008-06-06 20:25:00,0.79965,0.8,0.79955,0.7998,100300000.0
2008-06-06 20:30:00,0.7998,0.7999,0.7994,0.7995,127300000.0
2008-06-06 20:35:00,0.7995,0.79965,0.7994,0.79965,61300000.0
2008-06-06 20:40:00,0.7997,0.7998,0.7996,0.7997,31900000.0
2008-06-06 20:45:00,0.7997,0.7999,0.7997,0.7999,30700000.0
2008-06-06 20:50:00,0.7999,0.8,0.79975,0.8,29300000.0
2008-06-06 20:55:00,0.8,0.8,0.7996,0.7997,80300000.0
2008-06-06 21:00:00,0.79975,0.7999,0.79965,0.7997,54700000.0
2008-06-06 21:05:00,0.7997,0.79985,0.79955,0.79955,67000000.0
2008-06-06 21:10:00,0.79955,0.7996,0.79935,0.7995,40400000.0
2008-06-06 21:15:00,0.79955,0.79955,0.79935,0.7994,39900000.0
2008-06-06 21:20:00,0.79945,0.7997,0.79945,0.7997,45300000.0
2008-06-06 21:25:00,0.7997,0.79995,0.79965,0.79985,33500000.0
2008-06-06 21:30:00,0.79985,0.8001,0.79985,0.80005,42300000.0
2008-06-06 21:35:00,0.80005,0.8001,0.7999,0.8,46500000.0
2008-06-06 21:40:00,0.79995,0.8001,0.7999,0.80005,41800000.0
2008-06-06 21:45:00,0.8,0.80015,0.79995,0.8,36000000.0
2008-06-06 21:50:00,0.8,0.80045,0.8,0.8004,61300000.0
2008-06-06 21:55:00,0.80045,0.8006,0.80025,0.8005,74800000.0
2008-06-06 22:00:00,0.8006,0.8007,0.8004,0.8005,22500000.0
2008-06-06 22:05:00,0.8006,0.8008,0.80045,0.8008,10400000.0
2008-06-06 22:10:00,0.8007,0.8008,0.8006,0.8006,9400000.0
2008-06-06 22:15:00,0.8006,0.8007,0.80055,0.80055,22100000.0
2008-06-06 22:20:00,0.80055,0.8006,0.80045,0.8005,35000000.0
2008-06-06 22:25:00,0.8005,0.8005,0.80025,0.8004,56400000.0
2008-06-06 22:30:00,0.8004,0.8004,0.80035,0.8004,36100000.0
2008-06-06 22:35:00,0.8004,0.8005,0.8003,0.8005,80600000.0
2008-06-06 22:40:00,0.8005,0.80065,0.80045,0.80065,56200000.0
2008-06-06 22:45:00,0.80065,0.80065,0.8005,0.8005,76200000.0
2008-06-06 22:50:00,0.8005,0.80055,0.8003,0.8004,100900000.0
2008-06-06 22:55:00,0.8004,0.80055,0.8002,0.80035,146900000.0
2008-06-08 23:00:00,0.80159,0.8017,0.8014,0.8017,113599999.0
2008-06-08 23:05:00,0.8017,0.8017,0.8015,0.8015,136699999.0
2008-06-08 23:10:00,0.8015,0.80155,0.8014,0.8015,317600002.0
2008-06-08 23:15:00,0.80135,0.8015,0.80105,0.8015,257999997.0
2008-06-08 23:20:00,0.8014,0.8015,0.80105,0.8014,289499999.0
2008-06-08 23:25:00,0.8014,0.80155,0.80105,0.8015,171600000.0
2008-06-08 23:30:00,0.8012,0.8015,0.8011,0.80125,119100000.0
2008-06-08 23:35:00,0.80125,0.8015,0.8012,0.8013,190400000.0
2008-06-08 23:40:00,0.8012,0.8015,0.8012,0.8015,227400000.0
2008-06-08 23:45:00,0.8013,0.8015,0.8011,0.8015,315399998.0
2008-06-08 23:50:00,0.8015,0.8015,0.8013,0.8013,339400001.0
2008-06-08 23:55:00,0.8013,0.8013,0.8012,0.8013,152100000.0
2008-06-09 00:00:00,0.8013,0.8016,0.8013,0.8015,135300000.0
2008-06-09 00:05:00,0.8013,0.8015,0.8011,0.8015,14500000.0
2008-06-09 00:10:00,0.8015,0.80165,0.8013,0.8014,71400000.0
2008-06-09 00:15:00,0.8014,0.8017,0.8014,0.8016,363600003.0
2008-06-09 00:20:00,0.8016,0.8016,0.8014,0.8014,14600000.0
2008-06-09 00:25:00,0.8014,0.8016,0.80125,0.8016,80800000.0
2008-06-09 00:30:00,0.8016,0.8016,0.80115,0.8014,130900000.0
2008-06-09 00:35:00,0.8014,0.8014,0.8011,0.8013,39800000.0
2008-06-09 00:40:00,0.8013,0.8013,0.80104,0.80111,158500000.0
2008-06-09 00:45:00,0.801,0.80122,0.80095,0.80095,79200000.0
2008-06-09 00:50:00,0.80095,0.8012,0.80095,0.8011,160500000.0
2008-06-09 00:55:00,0.8011,0.8011,0.8008,0.8009,198700000.0
2008-06-09 01:00:00,0.801,0.801,0.80065,0.8008,501499999.0
2008-06-09 01:05:00,0.8008,0.8009,0.8008,0.8008,117300000.0
2008-06-09 01:10:00,0.8008,0.801,0.8008,0.8008,285300000.0
2008-06-09 01:15:00,0.8007,0.8009,0.8006,0.8006,417100001.0
2008-06-09 01:20:00,0.8006,0.80085,0.8005,0.80085,153500000.0
2008-06-09 01:25:00,0.80085,0.80085,0.80065,0.8007,199400000.0
2008-06-09 01:30:00,0.8007,0.8007,0.8005,0.80055,146300000.0
2008-06-09 01:35:00,0.8006,0.80075,0.8005,0.8006,197900000.0
2008-06-09 01:40:00,0.8006,0.8006,0.8004,0.8005,184300000.0
2008-06-09 01:45:00,0.8005,0.80055,0.8005,0.8005,258299998.0
2008-06-09 01:50:00,0.8005,0.80065,0.8005,0.80065,116500000.0
2008-06-09 01:55:00,0.80065,0.8008,0.8005,0.8006,208600000.0
2008-06-09 02:00:00,0.8006,0.80085,0.8005,0.8008,858299994.0
2008-06-09 02:05:00,0.8008,0.8008,0.8007,0.8007,640800001.0
2008-06-09 02:10:00,0.8007,0.8008,0.8007,0.8008,560900000.0
2008-06-09 02:15:00,0.8008,0.8009,0.8007,0.8009,1061599999.0
2008-06-09 02:20:00,0.8009,0.80095,0.8008,0.8008,1281800002.0
2008-06-09 02:25:00,0.8008,0.80095,0.80055,0.8007,1065400004.0
2008-06-09 02:30:00,0.8007,0.80085,0.8007,0.80085,225100000.0
2008-06-09 02:35:00,0.8009,0.8009,0.80065,0.8008,1002900004.0
2008-06-09 02:40:00,0.8008,0.80095,0.8008,0.80085,57499998.0
2008-06-09 02:45:00,0.80085,0.801,0.8008,0.8009,717299999.0
2008-06-09 02:50:00,0.8009,0.8009,0.8008,0.8009,582800000.0
2008-06-09 02:55:00,0.8009,0.80095,0.8008,0.8009,1144300003.0
2008-06-09 03:00:00,0.8009,0.80135,0.8008,0.80135,1858099996.0
2008-06-09 03:05:00,0.80135,0.80145,0.80125,0.8014,984100002.0
2008-06-09 03:10:00,0.8014,0.8016,0.8014,0.80145,797700000.0
2008-06-09 03:15:00,0.80145,0.8015,0.80111,0.8013,863000004.0
2008-06-09 03:20:00,0.80135,0.80145,0.80135,0.80135,290599999.0
2008-06-09 03:25:00,0.80135,0.8014,0.80135,0.8014,58100000.0
2008-06-09 03:30:00,0.8014,0.8015,0.8013,0.8014,433700001.0
2008-06-09 03:35:00,0.8014,0.8015,0.80135,0.80145,751400002.0
2008-06-09 03:40:00,0.80145,0.80185,0.8014,0.8018,1148400001.0
2008-06-09 03:45:00,0.8018,0.80185,0.80155,0.8018,2041900004.0
2008-06-09 03:50:00,0.8018,0.80195,0.8015,0.80185,1144499998.0
2008-06-09 03:55:00,0.80185,0.80185,0.8015,0.8016,890199999.0
2008-06-09 04:00:00,0.8016,0.8016,0.8015,0.80155,350100005.0
2008-06-09 04:05:00,0.80155,0.80165,0.8015,0.80165,443500001.0
2008-06-09 04:10:00,0.80165,0.80175,0.8015,0.80155,864300001.0
2008-06-09 04:15:00,0.8016,0.8018,0.8015,0.80175,393400000.0
2008-06-09 04:20:00,0.80175,0.8018,0.80165,0.80175,167100001.0
2008-06-09 04:25:00,0.8017,0.80175,0.8017,0.8017,108500000.0
2008-06-09 04:30:00,0.8017,0.80185,0.8016,0.8017,526800001.0
2008-06-09 04:35:00,0.8017,0.8018,0.8017,0.80175,1600099996.0
2008-06-09 04:40:00,0.8018,0.802,0.8018,0.80195,186500000.0
2008-06-09 04:45:00,0.80195,0.80205,0.80195,0.802,248000000.0
2008-06-09 04:50:00,0.80205,0.80215,0.80205,0.8021,662600002.0
2008-06-09 04:55:00,0.80215,0.8022,0.8021,0.80215,145600001.0
2008-06-09 05:00:00,0.80207,0.80215,0.8017,0.8018,373800000.0
2008-06-09 05:05:00,0.8018,0.8019,0.8018,0.80185,478900002.0
2008-06-09 05:10:00,0.80185,0.8021,0.80185,0.8021,185000000.0
2008-06-09 05:15:00,0.8021,0.8021,0.8018,0.80205,269200001.0
2008-06-09 05:20:00,0.8018,0.80205,0.8018,0.8018,428100001.0
2008-06-09 05:25:00,0.8018,0.8018,0.80154,0.8017,30800000.0
2008-06-09 05:30:00,0.8017,0.8018,0.80151,0.8018,77900000.0
2008-06-09 05:35:00,0.80155,0.80185,0.80148,0.80185,182300000.0
2008-06-09 05:40:00,0.8019,0.8021,0.8018,0.8021,287699999.0
2008-06-09 05:45:00,0.8021,0.8021,0.8018,0.8021,204500002.0
2008-06-09 05:50:00,0.8021,0.8021,0.8017,0.80175,408900009.0
2008-06-09 05:55:00,0.80175,0.80175,0.80165,0.80165,59200000.0
2008-06-09 06:00:00,0.8017,0.8017,0.80153,0.8017,52200000.0
2008-06-09 06:05:00,0.80165,0.8018,0.80165,0.8017,25200000.0
2008-06-09 06:10:00,0.80165,0.8018,0.80155,0.8016,65600000.0
2008-06-09 06:15:00,0.8016,0.80165,0.8014,0.8014,66200000.0
2008-06-09 06:20:00,0.8014,0.8016,0.8013,0.8016,25400000.0
2008-06-09 06:25:00,0.8016,0.8017,0.80145,0.8015,79400000.0
2008-06-09 06:30:00,0.8015,0.8015,0.80119,0.80131,43200000.0
2008-06-09 06:35:00,0.80131,0.80145,0.80105,0.80105,215900000.0
2008-06-09 06:40:00,0.80105,0.8012,0.80105,0.8011,56800000.0
2008-06-09 06:45:00,0.8011,0.8011,0.80105,0.8011,15000000.0
2008-06-09 06:50:00,0.8011,0.8012,0.80105,0.8011,27700000.0
2008-06-09 06:55:00,0.8011,0.8013,0.8011,0.80115,123900000.0
2008-06-09 07:00:00,0.80115,0.8012,0.80115,0.80115,62100000.0
2008-06-09 07:05:00,0.8011,0.8012,0.80085,0.8011,37900000.0
2008-06-09 07:10:00,0.8011,0.80125,0.8009,0.80105,124600000.0
2008-06-09 07:15:00,0.80105,0.8013,0.801,0.8012,142400000.0
2008-06-09 07:20:00,0.8012,0.8014,0.80115,0.80135,44400000.0
2008-06-09 07:25:00,0.80135,0.8015,0.80125,0.8015,78400000.0
2008-06-09 07:30:00,0.8015,0.8017,0.8014,0.8016,81200000.0
2008-06-09 07:35:00,0.8016,0.8018,0.8014,0.8015,122400000.0
2008-06-09 07:40:00,0.8014,0.8016,0.8014,0.8016,84100000.0
2008-06-09 07:45:00,0.8016,0.8018,0.80155,0.80175,57200000.0
2008-06-09 07:50:00,0.80175,0.8018,0.8015,0.80175,129800000.0
2008-06-09 07:55:00,0.80175,0.80175,0.8015,0.8016,154000000.0
2008-06-09 08:00:00,0.8016,0.8016,0.8012,0.8014,92600000.0
2008-06-09 08:05:00,0.8014,0.8014,0.8007,0.8011,113400000.0
2008-06-09 08:10:00,0.8011,0.80115,0.80025,0.8005,231492000.0
2008-06-09 08:15:00,0.8005,0.8006,0.8004,0.8004,294400000.0
2008-06-09 08:20:00,0.8004,0.80085,0.8003,0.8006,204300000.0
2008-06-09 08:25:00,0.8006,0.80075,0.8004,0.8006,45900000.0
2008-06-09 08:30:00,0.80055,0.80135,0.8005,0.80125,96400000.0
2008-06-09 08:35:00,0.80125,0.8017,0.80125,0.80165,90500000.0
2008-06-09 08:40:00,0.80165,0.8019,0.8015,0.80185,183600000.0
2008-06-09 08:45:00,0.8019,0.80195,0.8017,0.8018,112200000.0
2008-06-09 08:50:00,0.8018,0.802,0.80165,0.80195,99100000.0
2008-06-09 08:55:00,0.802,0.8025,0.8018,0.8018,265800000.0
2008-06-09 09:00:00,0.8018,0.80195,0.8016,0.8016,184400000.0
2008-06-09 09:05:00,0.8016,0.80215,0.8016,0.802,378200000.0
2008-06-09 09:10:00,0.802,0.80205,0.8016,0.8016,190400000.0
2008-06-09 09:15:00,0.80165,0.8021,0.8016,0.802,150600000.0
2008-06-09 09:20:00,0.802,0.8021,0.8018,0.80185,161500000.0
2008-06-09 09:25:00,0.8018,0.80235,0.80175,0.8022,170600000.0
2008-06-09 09:30:00,0.80225,0.80255,0.8021,0.8023,370600000.0
2008-06-09 09:35:00,0.8023,0.80335,0.8023,0.80295,315400000.0
2008-06-09 09:40:00,0.803,0.80325,0.80265,0.8027,207000000.0
2008-06-09 09:45:00,0.8027,0.8029,0.80265,0.8029,221400000.0
2008-06-09 09:50:00,0.8029,0.80295,0.8027,0.80275,184400000.0
2008-06-09 09:55:00,0.80275,0.80305,0.8027,0.8028,168900000.0
2008-06-09 10:00:00,0.8028,0.8028,0.8026,0.8026,106700000.0
2008-06-09 10:05:00,0.8026,0.8026,0.8021,0.8022,132000000.0
2008-06-09 10:10:00,0.8022,0.8022,0.80185,0.80185,188900000.0
2008-06-09 10:15:00,0.8018,0.80195,0.8015,0.8015,164100000.0
2008-06-09 10:20:00,0.8015,0.8017,0.8013,0.8013,147700000.0
2008-06-09 10:25:00,0.8013,0.8014,0.80105,0.80105,167500000.0
2008-06-09 10:30:00,0.8008,0.8008,0.79945,0.8005,548860000.0
2008-06-09 10:35:00,0.8005,0.80155,0.80035,0.80135,293200000.0
2008-06-09 10:40:00,0.80135,0.8014,0.8008,0.8009,223100000.0
2008-06-09 10:45:00,0.8009,0.8016,0.8008,0.8013,247900000.0
2008-06-09 10:50:00,0.8013,0.8014,0.801,0.801,234400000.0
2008-06-09 10:55:00,0.801,0.801,0.8002,0.8003,257700000.0
2008-06-09 11:00:00,0.8003,0.80055,0.8,0.8005,170900000.0
2008-06-09 11:05:00,0.80055,0.80055,0.7997,0.80005,443200000.0
2008-06-09 11:10:00,0.8001,0.80075,0.80005,0.80045,293200000.0
2008-06-09 11:15:00,0.8004,0.80055,0.8002,0.80025,288000000.0
2008-06-09 11:20:00,0.80025,0.80025,0.7997,0.79985,180300000.0
2008-06-09 11:25:00,0.79985,0.79985,0.7997,0.7997,206200000.0
2008-06-09 11:30:00,0.7997,0.8,0.7995,0.7997,197000000.0
2008-06-09 11:35:00,0.7997,0.79975,0.79935,0.7997,157100000.0
2008-06-09 11:40:00,0.7997,0.7997,0.7988,0.799,345800000.0
2008-06-09 11:45:00,0.79905,0.79925,0.7985,0.79855,176700000.0
2008-06-09 11:50:00,0.79855,0.7988,0.7985,0.7988,215600000.0
2008-06-09 11:55:00,0.79875,0.79945,0.79875,0.7994,167200000.0
2008-06-09 12:00:00,0.7994,0.79985,0.7994,0.7996,144200000.0
2008-06-09 12:05:00,0.79965,0.8,0.79965,0.7999,239100000.0
2008-06-09 12:10:00,0.79995,0.8,0.79975,0.79995,192400000.0
2008-06-09 12:15:00,0.79995,0.80005,0.7999,0.8,160100000.0
2008-06-09 12:20:00,0.8,0.80005,0.7998,0.79985,206900000.0
2008-06-09 12:25:00,0.7999,0.7999,0.7995,0.7996,179000000.0
2008-06-09 12:30:00,0.7996,0.7996,0.7992,0.7992,137300000.0
2008-06-09 12:35:00,0.79925,0.79925,0.799,0.79925,130200000.0
2008-06-09 12:40:00,0.7993,0.7994,0.79895,0.7992,120700000.0
2008-06-09 12:45:00,0.7992,0.79965,0.799,0.79965,165400000.0
2008-06-09 12:50:00,0.79965,0.7998,0.799,0.7991,172500000.0
2008-06-09 12:55:00,0.7991,0.79915,0.7989,0.79895,142800000.0
2008-06-09 13:00:00,0.79895,0.799,0.79855,0.7987,232700000.0
2008-06-09 13:05:00,0.79865,0.7989,0.79845,0.7985,212500000.0
2008-06-09 13:10:00,0.7985,0.7985,0.7982,0.79825,159400000.0
2008-06-09 13:15:00,0.7982,0.79825,0.798,0.79825,199900000.0
2008-06-09 13:20:00,0.7983,0.7986,0.7982,0.79855,144200000.0
2008-06-09 13:25:00,0.7985,0.79865,0.79845,0.79855,126400000.0
2008-06-09 13:30:00,0.7986,0.79875,0.7985,0.7987,116800000.0
2008-06-09 13:35:00,0.79865,0.7987,0.7985,0.7986,95300000.0
2008-06-09 13:40:00,0.7986,0.79875,0.7986,0.79865,92900000.0
2008-06-09 13:45:00,0.79865,0.79865,0.7981,0.79825,130700000.0
2008-06-09 13:50:00,0.7982,0.79825,0.7981,0.7982,127500000.0
2008-06-09 13:55:00,0.79825,0.79825,0.798,0.7982,122600000.0
2008-06-09 14:00:00,0.7982,0.79825,0.79685,0.79705,217100000.0
2008-06-09 14:05:00,0.79705,0.79755,0.79705,0.79755,209400000.0
2008-06-09 14:10:00,0.79755,0.7977,0.79735,0.79745,138600000.0
2008-06-09 14:15:00,0.7974,0.79755,0.797,0.7972,192100000.0
2008-06-09 14:20:00,0.7972,0.7973,0.79665,0.79665,142700000.0
2008-06-09 14:25:00,0.79665,0.797,0.7965,0.7969,180500000.0
2008-06-09 14:30:00,0.7969,0.7969,0.7965,0.7969,172100000.0
2008-06-09 14:35:00,0.7969,0.79705,0.79675,0.79705,148000000.0
2008-06-09 14:40:00,0.79705,0.7971,0.79675,0.79675,109100000.0
2008-06-09 14:45:00,0.79675,0.7968,0.796,0.796,246100000.0
2008-06-09 14:50:00,0.79605,0.7961,0.79565,0.7961,227600000.0
2008-06-09 14:55:00,0.7961,0.79635,0.7961,0.79625,158900000.0
2008-06-09 15:00:00,0.79625,0.79625,0.79595,0.7962,161500000.0
2008-06-09 15:05:00,0.7962,0.7963,0.79595,0.7961,151400000.0
2008-06-09 15:10:00,0.79615,0.7964,0.79605,0.7963,111500000.0
2008-06-09 15:15:00,0.7963,0.7965,0.79595,0.796,169300000.0
2008-06-09 15:20:00,0.79605,0.79605,0.7949,0.7952,276800000.0
2008-06-09 15:25:00,0.7952,0.7958,0.7952,0.7958,192600000.0
2008-06-09 15:30:00,0.7958,0.7958,0.7952,0.7954,221200000.0
2008-06-09 15:35:00,0.7954,0.79565,0.795,0.79555,266100000.0
2008-06-09 15:40:00,0.79555,0.7956,0.79405,0.79415,270900000.0
2008-06-09 15:45:00,0.7941,0.7948,0.7941,0.7947,277700000.0
2008-06-09 15:50:00,0.7947,0.7948,0.7941,0.7941,214300000.0
2008-06-09 15:55:00,0.7941,0.79465,0.7941,0.79455,216900000.0
2008-06-09 16:00:00,0.7945,0.7947,0.79335,0.794,254000000.0
2008-06-09 16:05:00,0.794,0.79445,0.7938,0.79445,78100000.0
2008-06-09 16:10:00,0.79445,0.7945,0.79415,0.7943,164600000.0
2008-06-09 16:15:00,0.7943,0.7943,0.7935,0.7938,213000000.0
2008-06-09 16:20:00,0.79375,0.7943,0.7937,0.79425,213100000.0
2008-06-09 16:25:00,0.7942,0.795,0.79415,0.795,198200000.0
2008-06-09 16:30:00,0.795,0.79595,0.79495,0.7958,277100000.0
2008-06-09 16:35:00,0.7958,0.79625,0.7956,0.7959,216600000.0
2008-06-09 16:40:00,0.7959,0.79615,0.79585,0.7961,217800000.0
2008-06-09 16:45:00,0.7961,0.79665,0.7961,0.7965,221000000.0
2008-06-09 16:50:00,0.7965,0.7965,0.79585,0.7959,193900000.0
2008-06-09 16:55:00,0.7959,0.7959,0.7956,0.7957,151600000.0
2008-06-09 17:00:00,0.7957,0.7961,0.7957,0.79585,178400000.0
2008-06-09 17:05:00,0.7959,0.7959,0.79555,0.7956,151800000.0
2008-06-09 17:10:00,0.7956,0.7956,0.7953,0.7954,108800000.0
2008-06-09 17:15:00,0.79535,0.79555,0.7953,0.7955,159000000.0
2008-06-09 17:20:00,0.7955,0.7955,0.79495,0.79495,117900000.0
2008-06-09 17:25:00,0.79495,0.7952,0.79485,0.79515,181100000.0
2008-06-09 17:30:00,0.7951,0.79525,0.7949,0.79505,231000000.0
2008-06-09 17:35:00,0.795,0.79535,0.79485,0.7953,187400000.0
2008-06-09 17:40:00,0.79525,0.79565,0.7952,0.7956,171800000.0
2008-06-09 17:45:00,0.7956,0.79575,0.7954,0.79555,137400000.0
2008-06-09 17:50:00,0.79555,0.7959,0.79555,0.7959,126800000.0
2008-06-09 17:55:00,0.7959,0.796,0.7955,0.79555,139000000.0
2008-06-09 18:00:00,0.79555,0.7959,0.7955,0.7958,123700000.0
2008-06-09 18:05:00,0.7958,0.7958,0.79555,0.7957,208500000.0
2008-06-09 18:10:00,0.79565,0.79585,0.79565,0.7958,217400000.0
2008-06-09 18:15:00,0.7958,0.79595,0.79575,0.7959,115200000.0
2008-06-09 18:20:00,0.79585,0.79595,0.79555,0.79595,187800000.0
2008-06-09 18:25:00,0.79595,0.7963,0.79585,0.79585,215400000.0
2008-06-09 18:30:00,0.7958,0.79585,0.79555,0.79555,120600000.0
2008-06-09 18:35:00,0.79555,0.7956,0.79455,0.7947,261200000.0
2008-06-09 18:40:00,0.7947,0.7949,0.79465,0.7948,176200000.0
2008-06-09 18:45:00,0.7948,0.79515,0.79475,0.79505,206000000.0
2008-06-09 18:50:00,0.795,0.795,0.79405,0.7943,278200000.0
2008-06-09 18:55:00,0.7943,0.79435,0.794,0.79435,255100000.0
2008-06-09 19:00:00,0.7944,0.79445,0.79275,0.79275,330800000.0
2008-06-09 19:05:00,0.79275,0.7934,0.79275,0.7934,249800000.0
2008-06-09 19:10:00,0.7934,0.7935,0.7924,0.79265,328100000.0
2008-06-09 19:15:00,0.79265,0.79325,0.79255,0.793,296900000.0
2008-06-09 19:20:00,0.79305,0.79305,0.7925,0.79285,258100000.0
2008-06-09 19:25:00,0.7929,0.79305,0.7927,0.793,203600000.0
2008-06-09 19:30:00,0.793,0.79305,0.7929,0.793,149500000.0
2008-06-09 19:35:00,0.79295,0.79325,0.7929,0.79315,154400000.0
2008-06-09 19:40:00,0.7931,0.7935,0.79305,0.79335,227000000.0
2008-06-09 19:45:00,0.79335,0.7935,0.7932,0.7934,192400000.0
2008-06-09 19:50:00,0.7934,0.7936,0.79335,0.79335,186200000.0
2008-06-09 19:55:00,0.7934,0.7934,0.7932,0.7932,146000000.0
2008-06-09 20:00:00,0.79325,0.79365,0.7932,0.7936,193600000.0
2008-06-09 20:05:00,0.7936,0.79405,0.79355,0.794,185400000.0
2008-06-09 20:10:00,0.794,0.7942,0.79335,0.7934,224000000.0
2008-06-09 20:15:00,0.7934,0.79345,0.7929,0.7929,176100000.0
2008-06-09 20:20:00,0.7929,0.7931,0.7927,0.7928,267500000.0
2008-06-09 20:25:00,0.7928,0.79285,0.79255,0.7927,99000000.0
2008-06-09 20:30:00,0.7927,0.79295,0.7927,0.7928,81100000.0
2008-06-09 20:35:00,0.7928,0.79295,0.79255,0.79255,162100000.0
2008-06-09 20:40:00,0.7926,0.79275,0.7922,0.79275,137500000.0
2008-06-09 20:45:00,0.79275,0.79275,0.79235,0.79255,105800000.0
2008-06-09 20:50:00,0.79255,0.7927,0.7925,0.7927,54200000.0
2008-06-09 20:55:00,0.7927,0.7927,0.7924,0.7925,129600000.0
2008-06-09 21:00:00,0.7925,0.7926,0.79245,0.7926,57700000.0
2008-06-09 21:05:00,0.79265,0.7927,0.79235,0.79245,63000000.0
2008-06-09 21:10:00,0.7925,0.7925,0.79225,0.79235,46800000.0
2008-06-09 21:15:00,0.7924,0.7926,0.7923,0.7926,86900000.0
2008-06-09 21:20:00,0.79255,0.79265,0.7924,0.7925,145800000.0
2008-06-09 21:25:00,0.7925,0.7926,0.7923,0.7924,73100000.0
2008-06-09 21:30:00,0.7924,0.79245,0.79175,0.7919,139900000.0
2008-06-09 21:35:00,0.79195,0.792,0.7918,0.7918,104700000.0
2008-06-09 21:40:00,0.7918,0.7919,0.7916,0.79185,73000000.0
2008-06-09 21:45:00,0.7918,0.792,0.7917,0.79195,91900000.0
2008-06-09 21:50:00,0.7919,0.79195,0.79185,0.7919,64400000.0
2008-06-09 21:55:00,0.7919,0.79205,0.79185,0.7919,66800000.0
2008-06-09 22:00:00,0.79185,0.79185,0.7917,0.79175,76900000.0
2008-06-09 22:05:00,0.79175,0.79185,0.79155,0.79165,63500000.0
2008-06-09 22:10:00,0.79165,0.79196,0.79165,0.79188,105400000.0
2008-06-09 22:15:00,0.79185,0.79195,0.79185,0.79195,49800000.0
2008-06-09 22:20:00,0.7919,0.7922,0.7919,0.7922,45400000.0
2008-06-09 22:25:00,0.7922,0.7923,0.7921,0.7921,38700000.0
2008-06-09 22:30:00,0.7921,0.7921,0.79195,0.792,58500000.0
2008-06-09 22:35:00,0.792,0.7921,0.79195,0.79195,23700000.0
2008-06-09 22:40:00,0.792,0.792,0.7917,0.7917,37000000.0
2008-06-09 22:45:00,0.7917,0.7918,0.7916,0.79175,57600000.0
2008-06-09 22:50:00,0.7918,0.79205,0.79175,0.7919,49200000.0
2008-06-09 22:55:00,0.7919,0.7921,0.79185,0.7921,15100000.0
2008-06-09 23:00:00,0.79203,0.7922,0.79172,0.79188,183700000.0
2008-06-09 23:05:00,0.792,0.7924,0.792,0.79235,72400000.0
2008-06-09 23:10:00,0.79235,0.79235,0.7921,0.7922,144700000.0
2008-06-09 23:15:00,0.7921,0.7922,0.792,0.792,76200000.0
2008-06-09 23:20:00,0.792,0.79205,0.7918,0.79195,92800000.0
2008-06-09 23:25:00,0.79195,0.7922,0.7919,0.79215,68600000.0
2008-06-09 23:30:00,0.7921,0.79215,0.7921,0.7921,8700000.0
2008-06-09 23:35:00,0.79215,0.7922,0.7921,0.7922,26200000.0
2008-06-09 23:40:00,0.7922,0.7923,0.79205,0.7922,44900000.0
2008-06-09 23:45:00,0.79215,0.79225,0.7919,0.7919,27700000.0
2008-06-09 23:50:00,0.79214,0.79215,0.79185,0.79215,238500000.0
2008-06-09 23:55:00,0.7921,0.7922,0.79195,0.7922,120600000.0
2008-06-10 00:00:00,0.7922,0.79226,0.79205,0.79215,187084004.0
2008-06-10 00:05:00,0.79215,0.79235,0.79191,0.79235,87296000.0
2008-06-10 00:10:00,0.79235,0.79235,0.79219,0.79219,20800000.0
2008-06-10 00:15:00,0.7923,0.79256,0.7922,0.79253,96496000.0
2008-06-10 00:20:00,0.79249,0.7926,0.79226,0.79252,742292001.0
2008-06-10 00:25:00,0.79242,0.79265,0.79233,0.79265,42400000.0
2008-06-10 00:30:00,0.79265,0.79275,0.79265,0.79275,15400000.0
2008-06-10 00:35:00,0.79258,0.79275,0.79236,0.7926,131296000.0
2008-06-10 00:40:00,0.7926,0.79275,0.7926,0.79265,142000000.0
2008-06-10 00:45:00,0.79265,0.79265,0.7925,0.7925,263699998.0
2008-06-10 00:50:00,0.79255,0.79265,0.7925,0.79255,100200000.0
2008-06-10 00:55:00,0.79255,0.7926,0.7924,0.7925,458999998.0
2008-06-10 01:00:00,0.7925,0.7926,0.79185,0.7921,675292001.0
2008-06-10 01:05:00,0.7921,0.79225,0.7921,0.79215,157587999.0
2008-06-10 01:10:00,0.7921,0.79224,0.79183,0.792,130700000.0
2008-06-10 01:15:00,0.79195,0.7921,0.79185,0.792,226472000.0
2008-06-10 01:20:00,0.792,0.7923,0.792,0.7922,363452001.0
2008-06-10 01:25:00,0.79225,0.79265,0.7922,0.7926,240656000.0
2008-06-10 01:30:00,0.7926,0.7927,0.7926,0.7927,71500000.0
2008-06-10 01:35:00,0.79275,0.79285,0.79265,0.7928,75500000.0
2008-06-10 01:40:00,0.79262,0.7928,0.79241,0.79255,167892000.0
2008-06-10 01:45:00,0.79249,0.79263,0.79239,0.79255,49276000.0
2008-06-10 01:50:00,0.79256,0.79285,0.79234,0.7927,636487999.0
2008-06-10 01:55:00,0.7927,0.793,0.79255,0.79285,707891999.0
2008-06-10 02:00:00,0.7929,0.7931,0.79285,0.7929,956100001.0
2008-06-10 02:05:00,0.7929,0.793,0.7925,0.7925,684300001.0
2008-06-10 02:10:00,0.7925,0.7927,0.79235,0.7926,1245660001.0
2008-06-10 02:15:00,0.7926,0.7926,0.7912,0.7912,929272001.0
2008-06-10 02:20:00,0.7912,0.79125,0.79015,0.7905,1520836010.0
2008-06-10 02:25:00,0.7905,0.7905,0.7891,0.7896,1280692000.0
2008-06-10 02:30:00,0.7896,0.7898,0.7891,0.7898,1828580006.0
2008-06-10 02:35:00,0.7898,0.7901,0.7892,0.7895,1010680000.0
2008-06-10 02:40:00,0.7895,0.78995,0.7895,0.7898,959592002.0
2008-06-10 02:45:00,0.7898,0.7898,0.7894,0.7896,466887999.0
2008-06-10 02:50:00,0.7896,0.7898,0.78955,0.78975,825399999.0
2008-06-10 02:55:00,0.78975,0.78975,0.7893,0.7895,313000000.0
2008-06-10 03:00:00,0.7895,0.78955,0.78925,0.7895,935896001.0
2008-06-10 03:05:00,0.7895,0.78965,0.7894,0.78953,167552000.0
2008-06-10 03:10:00,0.7897,0.7899,0.78955,0.7899,287399998.0
2008-06-10 03:15:00,0.7899,0.79025,0.7899,0.79025,141220000.0
2008-06-10 03:20:00,0.79025,0.79025,0.78995,0.79025,258240001.0
2008-06-10 03:25:00,0.79025,0.79025,0.79,0.7902,80200000.0
2008-06-10 03:30:00,0.78997,0.7904,0.78991,0.7902,481699997.0
2008-06-10 03:35:00,0.7904,0.79045,0.79005,0.79015,698392001.0
2008-06-10 03:40:00,0.79015,0.79035,0.79,0.79032,257296002.0
2008-06-10 03:45:00,0.79023,0.7903,0.79007,0.7903,370390000.0
2008-06-10 03:50:00,0.7903,0.7907,0.7902,0.7907,1133396001.0
2008-06-10 03:55:00,0.7908,0.7909,0.78984,0.7904,273100006.0
2008-06-10 04:00:00,0.7905,0.79085,0.79022,0.79035,281600000.0
2008-06-10 04:05:00,0.79055,0.7907,0.7904,0.79045,298600000.0
2008-06-10 04:10:00,0.7905,0.7906,0.7903,0.7903,624700000.0
2008-06-10 04:15:00,0.7903,0.7905,0.7901,0.7904,776300001.0
2008-06-10 04:20:00,0.7904,0.7907,0.7904,0.7906,403099999.0
2008-06-10 04:25:00,0.7903,0.7907,0.7902,0.79055,756920002.0
2008-06-10 04:30:00,0.79045,0.7906,0.79015,0.79015,530199999.0
2008-06-10 04:35:00,0.79015,0.79035,0.7898,0.79035,496200000.0
2008-06-10 04:40:00,0.7904,0.7904,0.7902,0.79025,63200000.0
2008-06-10 04:45:00,0.79025,0.79035,0.79015,0.79015,291192000.0
2008-06-10 04:50:00,0.79015,0.7902,0.78995,0.78995,173748000.0
2008-06-10 04:55:00,0.78995,0.7902,0.78985,0.7901,154400000.0
2008-06-10 05:00:00,0.7901,0.791,0.7901,0.791,724999997.0
2008-06-10 05:05:00,0.791,0.79105,0.79035,0.79035,773500004.0
2008-06-10 05:10:00,0.79035,0.79105,0.7902,0.7909,877400000.0
2008-06-10 05:15:00,0.7909,0.7911,0.7907,0.7908,849100000.0
2008-06-10 05:20:00,0.7908,0.7911,0.79075,0.791,1201900001.0
2008-06-10 05:25:00,0.791,0.7912,0.79083,0.79115,583900001.0
2008-06-10 05:30:00,0.79115,0.79115,0.79089,0.7911,89300000.0
2008-06-10 05:35:00,0.79103,0.7912,0.7908,0.7909,116000001.0
2008-06-10 05:40:00,0.7909,0.7909,0.7908,0.79085,274899999.0
2008-06-10 05:45:00,0.79085,0.7911,0.7908,0.7911,236300000.0
2008-06-10 05:50:00,0.7911,0.7912,0.7911,0.7912,30300000.0
2008-06-10 05:55:00,0.7912,0.7912,0.7912,0.7912,15300000.0
2008-06-10 06:00:00,0.7912,0.79125,0.7912,0.79125,10600000.0
2008-06-10 06:05:00,0.79125,0.7913,0.79069,0.7908,463290002.0
2008-06-10 06:10:00,0.79095,0.79095,0.7905,0.79075,369800000.0
2008-06-10 06:15:00,0.79075,0.7911,0.7904,0.7907,674899998.0
2008-06-10 06:20:00,0.79065,0.791,0.7906,0.7907,515300000.0
2008-06-10 06:25:00,0.7907,0.79085,0.79065,0.79075,781000001.0
2008-06-10 06:30:00,0.79075,0.79105,0.79075,0.79105,207900000.0
2008-06-10 06:35:00,0.79105,0.7912,0.7909,0.7911,791099997.0
2008-06-10 06:40:00,0.7912,0.7913,0.7911,0.79115,875200002.0
2008-06-10 06:45:00,0.79115,0.79135,0.791,0.79105,941200003.0
2008-06-10 06:50:00,0.7911,0.79115,0.79085,0.7909,530499997.0
2008-06-10 06:55:00,0.7909,0.7924,0.7909,0.7923,1778699999.0
2008-06-10 07:00:00,0.7923,0.7924,0.79205,0.7924,564399999.0
2008-06-10 07:05:00,0.7924,0.79285,0.792,0.7928,507540002.0
2008-06-10 07:10:00,0.79275,0.7928,0.7923,0.7923,410260000.0
2008-06-10 07:15:00,0.7923,0.7923,0.79135,0.79175,1380399999.0
2008-06-10 07:20:00,0.7917,0.79205,0.7915,0.79205,499191999.0
2008-06-10 07:25:00,0.79205,0.79205,0.7914,0.7916,539495998.0
2008-06-10 07:30:00,0.7916,0.7917,0.7913,0.7914,501599999.0
2008-06-10 07:35:00,0.7914,0.7916,0.7914,0.7915,1105599997.0
2008-06-10 07:40:00,0.7915,0.7918,0.7915,0.7917,396700001.0
2008-06-10 07:45:00,0.7917,0.7917,0.7912,0.7916,1657800006.0
2008-06-10 07:50:00,0.7916,0.79165,0.7915,0.7915,473800001.0
2008-06-10 07:55:00,0.79155,0.7927,0.7914,0.7926,1900299992.0
2008-06-10 08:00:00,0.7926,0.793,0.79245,0.79275,595732727.0
2008-06-10 08:05:00,0.7927,0.79335,0.7926,0.7933,961899996.0
2008-06-10 08:10:00,0.7933,0.7933,0.7929,0.7931,1646599998.0
2008-06-10 08:15:00,0.7931,0.7932,0.7925,0.7925,1232200003.0
2008-06-10 08:20:00,0.7925,0.7926,0.79225,0.7924,998500001.0
2008-06-10 08:25:00,0.7924,0.7932,0.7924,0.7927,2777499995.0
2008-06-10 08:30:00,0.79265,0.7929,0.7923,0.7923,2389399998.0
2008-06-10 08:35:00,0.7923,0.7928,0.79225,0.79255,1723300002.0
2008-06-10 08:40:00,0.79255,0.79275,0.7923,0.79275,1117800001.0
2008-06-10 08:45:00,0.79275,0.79335,0.79265,0.79285,1803699996.0
2008-06-10 08:50:00,0.7929,0.7931,0.79245,0.793,1983499996.0
2008-06-10 08:55:00,0.793,0.7934,0.79235,0.7926,3224000002.0
2008-06-10 09:00:00,0.7926,0.793,0.7924,0.7926,3280899999.0
2008-06-10 09:05:00,0.7926,0.7935,0.7926,0.7932,4975600004.0
2008-06-10 09:10:00,0.7932,0.7939,0.7931,0.7939,2397600003.0
2008-06-10 09:15:00,0.7939,0.79435,0.7932,0.79365,514160000.0
2008-06-10 09:20:00,0.79365,0.7948,0.7936,0.7945,505800000.0
2008-06-10 09:25:00,0.79455,0.79455,0.79405,0.7941,381800000.0
2008-06-10 09:30:00,0.7941,0.79455,0.7941,0.79445,438700000.0
2008-06-10 09:35:00,0.7944,0.7944,0.794,0.79415,282000000.0
2008-06-10 09:40:00,0.79415,0.7942,0.7939,0.79395,242700000.0
2008-06-10 09:45:00,0.79395,0.79395,0.7937,0.7938,260400000.0
2008-06-10 09:50:00,0.79375,0.79405,0.7933,0.7939,478600000.0
2008-06-10 09:55:00,0.7939,0.7939,0.7935,0.79365,401200000.0
2008-06-10 10:00:00,0.7937,0.79375,0.7935,0.79355,297500000.0
2008-06-10 10:05:00,0.79355,0.79455,0.7934,0.7943,441500000.0
2008-06-10 10:10:00,0.7943,0.7943,0.7937,0.79395,338300000.0
2008-06-10 10:15:00,0.79395,0.7944,0.7939,0.79435,262700000.0
2008-06-10 10:20:00,0.7944,0.7945,0.79395,0.79425,297000000.0
2008-06-10 10:25:00,0.79425,0.7945,0.7935,0.7935,303000000.0
2008-06-10 10:30:00,0.7935,0.794,0.793,0.794,382000000.0
2008-06-10 10:35:00,0.794,0.79455,0.79385,0.79405,362800000.0
2008-06-10 10:40:00,0.79405,0.79405,0.7936,0.7938,324400000.0
2008-06-10 10:45:00,0.79375,0.79385,0.79315,0.79335,397700000.0
2008-06-10 10:50:00,0.79335,0.79355,0.7928,0.79315,500100000.0
2008-06-10 10:55:00,0.79315,0.79315,0.7928,0.793,328600000.0
2008-06-10 11:00:00,0.793,0.79305,0.7928,0.7929,348500000.0
2008-06-10 11:05:00,0.79295,0.79345,0.7926,0.7934,286800000.0
2008-06-10 11:10:00,0.7934,0.7935,0.79325,0.7934,249300000.0
2008-06-10 11:15:00,0.79345,0.79345,0.7932,0.79335,222100000.0
2008-06-10 11:20:00,0.7934,0.7936,0.7933,0.7934,251100000.0
2008-06-10 11:25:00,0.79335,0.7934,0.79295,0.7932,160500000.0
2008-06-10 11:30:00,0.7932,0.79335,0.793,0.79315,186700000.0
2008-06-10 11:35:00,0.79315,0.79325,0.7927,0.7927,349500000.0
2008-06-10 11:40:00,0.7927,0.7927,0.79235,0.7925,339500000.0
2008-06-10 11:45:00,0.7925,0.79255,0.7921,0.7921,386800000.0
2008-06-10 11:50:00,0.7921,0.7924,0.7921,0.79225,326200000.0
2008-06-10 11:55:00,0.7922,0.79235,0.79195,0.79235,267100000.0
2008-06-10 12:00:00,0.79235,0.79245,0.7922,0.79225,179300000.0
2008-06-10 12:05:00,0.79225,0.7926,0.7922,0.7924,257200000.0
2008-06-10 12:10:00,0.7924,0.7925,0.7922,0.7922,208300000.0
2008-06-10 12:15:00,0.7922,0.7922,0.7918,0.79195,196100000.0
2008-06-10 12:20:00,0.792,0.79215,0.7917,0.7918,234600000.0
2008-06-10 12:25:00,0.79185,0.7919,0.7916,0.7918,227500000.0
2008-06-10 12:30:00,0.7918,0.7919,0.7917,0.7919,134500000.0
2008-06-10 12:35:00,0.7919,0.79195,0.7918,0.7919,102700000.0
2008-06-10 12:40:00,0.7919,0.79215,0.7919,0.79215,155700000.0
2008-06-10 12:45:00,0.7921,0.7922,0.792,0.79215,206500000.0
2008-06-10 12:50:00,0.7921,0.7925,0.7921,0.7923,241200000.0
2008-06-10 12:55:00,0.79235,0.7925,0.792,0.7921,241000000.0
2008-06-10 13:00:00,0.7921,0.7935,0.7921,0.7933,352600000.0
2008-06-10 13:05:00,0.7933,0.7937,0.7931,0.7931,347600000.0
2008-06-10 13:10:00,0.7931,0.7932,0.79295,0.793,357444000.0
2008-06-10 13:15:00,0.793,0.7934,0.79295,0.7933,211900000.0
2008-06-10 13:20:00,0.7933,0.7934,0.7932,0.79325,167100000.0
2008-06-10 13:25:00,0.7933,0.79345,0.79325,0.7933,181100000.0
2008-06-10 13:30:00,0.7933,0.7936,0.7932,0.7932,185040000.0
2008-06-10 13:35:00,0.7932,0.79325,0.79305,0.79315,140000000.0
2008-06-10 13:40:00,0.79315,0.79325,0.79305,0.7931,122100000.0
2008-06-10 13:45:00,0.7931,0.7931,0.793,0.79305,93200000.0
2008-06-10 13:50:00,0.79305,0.79315,0.79275,0.79315,202600000.0
2008-06-10 13:55:00,0.79315,0.79345,0.79315,0.79335,230200000.0
2008-06-10 14:00:00,0.79335,0.7934,0.7931,0.7931,164500000.0
2008-06-10 14:05:00,0.7931,0.7934,0.7931,0.7934,307000000.0
2008-06-10 14:10:00,0.7934,0.79375,0.7933,0.7934,271700000.0
2008-06-10 14:15:00,0.79335,0.7934,0.7932,0.7934,184400000.0
2008-06-10 14:20:00,0.7934,0.7939,0.7933,0.7939,343400000.0
2008-06-10 14:25:00,0.7939,0.7939,0.79345,0.7935,275092000.0
2008-06-10 14:30:00,0.7935,0.79405,0.7935,0.7937,471742000.0
2008-06-10 14:35:00,0.7937,0.7937,0.7933,0.7933,321300000.0
2008-06-10 14:40:00,0.7933,0.7937,0.7933,0.79355,303400000.0
2008-06-10 14:45:00,0.79355,0.7938,0.79335,0.7936,292500000.0
2008-06-10 14:50:00,0.7936,0.79365,0.7931,0.7932,265100000.0
2008-06-10 14:55:00,0.7932,0.7932,0.79295,0.79305,191000000.0
2008-06-10 15:00:00,0.79305,0.7931,0.79255,0.7926,284700000.0
2008-06-10 15:05:00,0.7926,0.793,0.7923,0.79295,369500000.0
2008-06-10 15:10:00,0.79295,0.79325,0.79275,0.7931,360100000.0
2008-06-10 15:15:00,0.79305,0.79325,0.7927,0.79275,416800000.0
2008-06-10 15:20:00,0.79275,0.7931,0.7924,0.79255,526900000.0
2008-06-10 15:25:00,0.79255,0.7932,0.7924,0.7931,447400000.0
2008-06-10 15:30:00,0.7931,0.79365,0.79305,0.79355,420600000.0
2008-06-10 15:35:00,0.79355,0.7937,0.7934,0.7935,419890000.0
2008-06-10 15:40:00,0.7935,0.79355,0.7931,0.79315,333400000.0
2008-06-10 15:45:00,0.79315,0.79355,0.7931,0.79355,397700000.0
2008-06-10 15:50:00,0.7935,0.7938,0.7934,0.7937,286700000.0
2008-06-10 15:55:00,0.79375,0.7938,0.7936,0.7937,370200000.0
2008-06-10 16:00:00,0.7937,0.7938,0.79335,0.79365,369100000.0
2008-06-10 16:05:00,0.79365,0.7939,0.79335,0.79355,434900000.0
2008-06-10 16:10:00,0.7935,0.7937,0.7932,0.7933,329600000.0
2008-06-10 16:15:00,0.7933,0.7936,0.7932,0.79325,331400000.0
2008-06-10 16:20:00,0.79325,0.79365,0.7932,0.7934,272300000.0
2008-06-10 16:25:00,0.7934,0.79365,0.7933,0.79365,304600000.0
2008-06-10 16:30:00,0.79365,0.79395,0.79345,0.79385,431000000.0
2008-06-10 16:35:00,0.79385,0.79445,0.7937,0.79425,354340000.0
2008-06-10 16:40:00,0.7943,0.7946,0.79415,0.7945,308500000.0
2008-06-10 16:45:00,0.7945,0.79455,0.794,0.794,377000000.0
2008-06-10 16:50:00,0.794,0.794,0.7933,0.7933,354000000.0
2008-06-10 16:55:00,0.7933,0.79335,0.79265,0.7927,507300000.0
2008-06-10 17:00:00,0.7927,0.79285,0.7924,0.7927,390300000.0
2008-06-10 17:05:00,0.7927,0.79275,0.79205,0.79225,387500000.0
2008-06-10 17:10:00,0.79225,0.7924,0.7922,0.7924,302800000.0
2008-06-10 17:15:00,0.7924,0.7924,0.7922,0.7923,392700000.0
2008-06-10 17:20:00,0.7923,0.7923,0.7918,0.79195,422500000.0
2008-06-10 17:25:00,0.79195,0.79195,0.7914,0.79145,594400000.0
2008-06-10 17:30:00,0.7914,0.79165,0.7912,0.79155,333800000.0
2008-06-10 17:35:00,0.79155,0.7917,0.79125,0.7914,290500000.0
2008-06-10 17:40:00,0.7914,0.79145,0.7911,0.79135,320800000.0
2008-06-10 17:45:00,0.79135,0.79195,0.79135,0.7917,301600000.0
2008-06-10 17:50:00,0.7917,0.7917,0.7914,0.7914,246200000.0
2008-06-10 17:55:00,0.7914,0.7917,0.7914,0.7917,321500000.0
2008-06-10 18:00:00,0.7917,0.792,0.79165,0.79185,337000000.0
2008-06-10 18:05:00,0.79185,0.7919,0.7917,0.7919,269300000.0
2008-06-10 18:10:00,0.7919,0.7919,0.7916,0.7917,237099999.0
2008-06-10 18:15:00,0.7917,0.79195,0.7916,0.79185,256499999.0
2008-06-10 18:20:00,0.79185,0.79195,0.7917,0.79185,164800000.0
2008-06-10 18:25:00,0.79185,0.7921,0.7918,0.7919,166000000.0
2008-06-10 18:30:00,0.7919,0.7923,0.79185,0.79205,352700000.0
2008-06-10 18:35:00,0.7921,0.7921,0.7919,0.792,124500000.0
2008-06-10 18:40:00,0.792,0.7921,0.79195,0.79205,118700000.0
2008-06-10 18:45:00,0.79205,0.7922,0.792,0.7922,143300000.0
2008-06-10 18:50:00,0.79215,0.79215,0.7917,0.7917,201400000.0
2008-06-10 18:55:00,0.7917,0.79205,0.7917,0.792,195100000.0
2008-06-10 19:00:00,0.792,0.792,0.7919,0.7919,88000000.0
2008-06-10 19:05:00,0.7919,0.7919,0.79155,0.7916,81300000.0
2008-06-10 19:10:00,0.79165,0.7919,0.79135,0.79145,303700000.0
2008-06-10 19:15:00,0.79145,0.79145,0.7909,0.7909,199100000.0
2008-06-10 19:20:00,0.79095,0.7911,0.79085,0.79095,179000000.0
2008-06-10 19:25:00,0.7909,0.79125,0.7908,0.791,256900000.0
2008-06-10 19:30:00,0.791,0.79115,0.7909,0.79115,206800000.0
2008-06-10 19:35:00,0.7912,0.7912,0.79085,0.79095,223400000.0
2008-06-10 19:40:00,0.79095,0.7911,0.79085,0.79105,240400000.0
2008-06-10 19:45:00,0.791,0.79115,0.7909,0.79095,153200000.0
2008-06-10 19:50:00,0.791,0.791,0.79065,0.79085,152800000.0
2008-06-10 19:55:00,0.7908,0.791,0.7907,0.79095,65900000.0
2008-06-10 20:00:00,0.7909,0.791,0.79075,0.7909,92000000.0
2008-06-10 20:05:00,0.7909,0.79105,0.79085,0.79105,67200000.0
2008-06-10 20:10:00,0.79105,0.7911,0.79075,0.79095,129700000.0
2008-06-10 20:15:00,0.79095,0.7913,0.7909,0.791,161100000.0
2008-06-10 20:20:00,0.791,0.79115,0.7908,0.79115,182600000.0
2008-06-10 20:25:00,0.79115,0.79115,0.791,0.7911,152400000.0
2008-06-10 20:30:00,0.79115,0.79125,0.791,0.7912,157300000.0
2008-06-10 20:35:00,0.7912,0.79125,0.7909,0.791,185500000.0
2008-06-10 20:40:00,0.791,0.7912,0.791,0.791,174400000.0
2008-06-10 20:45:00,0.79095,0.79095,0.79065,0.79085,136600000.0
2008-06-10 20:50:00,0.79085,0.7912,0.7908,0.7908,162800000.0
2008-06-10 20:55:00,0.7908,0.7913,0.7908,0.79095,165000000.0
2008-06-10 21:00:00,0.79095,0.79105,0.79085,0.791,64800000.0
2008-06-10 21:05:00,0.791,0.79115,0.79095,0.7911,61200000.0
2008-06-10 21:10:00,0.79105,0.7911,0.79085,0.79095,81600000.0
2008-06-10 21:15:00,0.79095,0.79105,0.79084,0.791,349600000.0
2008-06-10 21:20:00,0.791,0.79105,0.7909,0.7909,57900000.0
2008-06-10 21:25:00,0.79095,0.79115,0.7909,0.791,74200000.0
2008-06-10 21:30:00,0.791,0.79115,0.79095,0.7911,85500000.0
2008-06-10 21:35:00,0.7911,0.7912,0.7911,0.7912,31900000.0
2008-06-10 21:40:00,0.7912,0.7912,0.79115,0.7912,27900000.0
2008-06-10 21:45:00,0.7912,0.7912,0.79105,0.7911,39900000.0
2008-06-10 21:50:00,0.7911,0.7911,0.79085,0.79085,88500000.0
2008-06-10 21:55:00,0.79085,0.791,0.7907,0.7907,99600000.0
2008-06-10 22:00:00,0.79075,0.79085,0.7907,0.7907,97600000.0
2008-06-10 22:05:00,0.79075,0.7909,0.79075,0.7909,32500000.0
2008-06-10 22:10:00,0.7909,0.79105,0.79085,0.79095,42300000.0
2008-06-10 22:15:00,0.79095,0.79125,0.79095,0.79125,33600000.0
2008-06-10 22:20:00,0.7912,0.7914,0.7912,0.7913,181900000.0
2008-06-10 22:25:00,0.7913,0.79135,0.79125,0.7913,79000000.0
2008-06-10 22:30:00,0.7913,0.7914,0.7913,0.79135,46400000.0
2008-06-10 22:35:00,0.7914,0.79141,0.79122,0.79135,168000000.0
2008-06-10 22:40:00,0.79135,0.79138,0.79121,0.79135,299800000.0
2008-06-10 22:45:00,0.79135,0.79135,0.7913,0.79135,11000000.0
2008-06-10 22:50:00,0.79135,0.79145,0.79125,0.7914,68500000.0
2008-06-10 22:55:00,0.79145,0.79145,0.79135,0.7914,30300000.0
2008-06-10 23:00:00,0.7913,0.7914,0.79119,0.7914,58300000.0
2008-06-10 23:05:00,0.7914,0.7914,0.79135,0.7914,11100000.0
2008-06-10 23:10:00,0.7914,0.7914,0.79125,0.79135,15400000.0
2008-06-10 23:15:00,0.7914,0.7914,0.79115,0.7912,27900000.0
2008-06-10 23:20:00,0.7912,0.79135,0.7912,0.7912,22900000.0
2008-06-10 23:25:00,0.7912,0.79125,0.7912,0.7912,91200000.0
2008-06-10 23:30:00,0.7912,0.7912,0.7909,0.791,99499999.0
2008-06-10 23:35:00,0.7912,0.7912,0.7908,0.7909,205000004.0
2008-06-10 23:40:00,0.7909,0.7909,0.7907,0.7908,119800000.0
2008-06-10 23:45:00,0.7908,0.7909,0.7907,0.7909,72000000.0
2008-06-10 23:50:00,0.7907,0.791,0.7907,0.791,41300000.0
2008-06-10 23:55:00,0.79105,0.7911,0.7909,0.7909,130100000.0
2008-06-11 00:00:00,0.7909,0.7912,0.7909,0.7911,277100002.0
2008-06-11 00:05:00,0.7911,0.79115,0.79105,0.7911,69600000.0
2008-06-11 00:10:00,0.7911,0.79115,0.79102,0.79115,80199999.0
2008-06-11 00:15:00,0.79115,0.79115,0.791,0.791,158800000.0
2008-06-11 00:20:00,0.7911,0.7911,0.7909,0.791,113000000.0
2008-06-11 00:25:00,0.791,0.79115,0.791,0.7911,383000000.0
2008-06-11 00:30:00,0.79129,0.79129,0.79106,0.7911,79100001.0
2008-06-11 00:35:00,0.7911,0.7912,0.7911,0.7912,343599996.0
2008-06-11 00:40:00,0.7912,0.7914,0.79106,0.7912,358499999.0
2008-06-11 00:45:00,0.7912,0.7913,0.7911,0.79125,156400000.0
2008-06-11 00:50:00,0.79122,0.79135,0.7911,0.7913,182500001.0
2008-06-11 00:55:00,0.79125,0.79135,0.79125,0.7913,525799998.0
2008-06-11 01:00:00,0.7913,0.7918,0.7913,0.79175,850399998.0
2008-06-11 01:05:00,0.7917,0.79175,0.7916,0.7916,15400000.0
2008-06-11 01:10:00,0.7915,0.79175,0.7915,0.7916,58900000.0
2008-06-11 01:15:00,0.7916,0.79175,0.7915,0.7915,177400000.0
2008-06-11 01:20:00,0.7915,0.7917,0.7914,0.7916,638300000.0
2008-06-11 01:25:00,0.7916,0.7917,0.7915,0.7916,326200000.0
2008-06-11 01:30:00,0.79155,0.79155,0.7915,0.7915,314500000.0
2008-06-11 01:35:00,0.7915,0.7915,0.7915,0.7915,220300000.0
2008-06-11 01:40:00,0.7915,0.7915,0.7915,0.7915,94800000.0
2008-06-11 01:45:00,0.7915,0.7915,0.7911,0.7911,712700000.0
2008-06-11 01:50:00,0.7911,0.7914,0.7911,0.7914,831800000.0
2008-06-11 01:55:00,0.7914,0.7915,0.7914,0.7914,204700000.0
2008-06-11 02:00:00,0.7914,0.7916,0.79135,0.79155,888900001.0
2008-06-11 02:05:00,0.79155,0.79155,0.7914,0.7914,287400001.0
2008-06-11 02:10:00,0.7914,0.7914,0.79122,0.79122,200400000.0
2008-06-11 02:15:00,0.7914,0.7914,0.7914,0.7914,207100000.0
2008-06-11 02:20:00,0.7914,0.7914,0.7912,0.7912,180700001.0
2008-06-11 02:25:00,0.7912,0.79145,0.7912,0.79145,1628199997.0
2008-06-11 02:30:00,0.7914,0.7916,0.7914,0.7916,428399999.0
2008-06-11 02:35:00,0.7916,0.7916,0.7916,0.7916,71000000.0
2008-06-11 02:40:00,0.7916,0.7917,0.7914,0.7916,248600002.0
2008-06-11 02:45:00,0.7916,0.7917,0.7916,0.79165,283099996.0
2008-06-11 02:50:00,0.79165,0.79165,0.7914,0.7915,742900002.0
2008-06-11 02:55:00,0.79155,0.7918,0.7915,0.7918,845999992.0
2008-06-11 03:00:00,0.7918,0.7918,0.7915,0.7917,530199999.0
2008-06-11 03:05:00,0.7917,0.792,0.7917,0.79195,1084800000.0
2008-06-11 03:10:00,0.79195,0.7921,0.79185,0.7919,724800003.0
2008-06-11 03:15:00,0.7919,0.7923,0.7919,0.7922,1626699994.0
2008-06-11 03:20:00,0.7922,0.7922,0.792,0.7921,644700001.0
2008-06-11 03:25:00,0.7921,0.7924,0.7921,0.7924,950700003.0
2008-06-11 03:30:00,0.7924,0.79275,0.7923,0.79265,2058899995.0
2008-06-11 03:35:00,0.7927,0.79275,0.7923,0.79235,940800002.0
2008-06-11 03:40:00,0.7923,0.7925,0.7923,0.7925,1131300004.0
2008-06-11 03:45:00,0.7925,0.7925,0.79205,0.7925,358999998.0
2008-06-11 03:50:00,0.7925,0.7925,0.7922,0.7925,304299996.0
2008-06-11 03:55:00,0.7925,0.7925,0.7922,0.7923,127199999.0
2008-06-11 04:00:00,0.7923,0.7923,0.7922,0.7923,334499999.0
2008-06-11 04:05:00,0.7923,0.7924,0.7921,0.7924,669699998.0
2008-06-11 04:10:00,0.79228,0.7924,0.79191,0.79205,130100000.0
2008-06-11 04:15:00,0.7924,0.7924,0.792,0.7922,819699998.0
2008-06-11 04:20:00,0.7922,0.7923,0.7922,0.79225,328200002.0
2008-06-11 04:25:00,0.7922,0.79225,0.7922,0.7922,123599999.0
2008-06-11 04:30:00,0.7922,0.7922,0.7919,0.7922,89200000.0
2008-06-11 04:35:00,0.7922,0.7922,0.792,0.79205,174300000.0
2008-06-11 04:40:00,0.79205,0.7921,0.792,0.79205,101600001.0
2008-06-11 04:45:00,0.79205,0.79213,0.79194,0.79205,56800000.0
2008-06-11 04:50:00,0.79214,0.79214,0.7919,0.792,552500002.0
2008-06-11 04:55:00,0.792,0.792,0.792,0.792,228800000.0
2008-06-11 05:00:00,0.792,0.792,0.7916,0.7918,909499997.0
2008-06-11 05:05:00,0.7918,0.7919,0.7918,0.7919,605700000.0
2008-06-11 05:10:00,0.7919,0.7919,0.79151,0.79185,301800001.0
2008-06-11 05:15:00,0.79185,0.7919,0.7918,0.7918,1076199999.0
2008-06-11 05:20:00,0.7918,0.7918,0.7916,0.7917,4166300002.0
2008-06-11 05:25:00,0.7917,0.7917,0.7916,0.7917,1545400006.0
2008-06-11 05:30:00,0.7917,0.7918,0.7917,0.79175,1320100003.0
2008-06-11 05:35:00,0.7917,0.7918,0.7917,0.7918,784700002.0
2008-06-11 05:40:00,0.79171,0.79173,0.7915,0.79161,33000000.0
2008-06-11 05:45:00,0.79165,0.7918,0.79149,0.7918,79899998.0
2008-06-11 05:50:00,0.7918,0.7918,0.7918,0.7918,200600000.0
2008-06-11 05:55:00,0.7918,0.7918,0.7918,0.7918,39000000.0
2008-06-11 06:00:00,0.7918,0.7918,0.7916,0.7916,72800000.0
2008-06-11 06:05:00,0.7916,0.79175,0.7915,0.79175,779199997.0
2008-06-11 06:10:00,0.7917,0.7917,0.79165,0.7917,136600001.0
2008-06-11 06:15:00,0.7917,0.7917,0.79147,0.79147,259099999.0
2008-06-11 06:20:00,0.7916,0.7917,0.7915,0.7917,76800000.0
2008-06-11 06:25:00,0.7917,0.7918,0.7915,0.79175,1567099998.0
2008-06-11 06:30:00,0.79175,0.79185,0.7916,0.79185,2660099990.0
2008-06-11 06:35:00,0.79185,0.792,0.7918,0.79195,652299998.0
2008-06-11 06:40:00,0.79195,0.792,0.7916,0.7918,1689500004.0
2008-06-11 06:45:00,0.7918,0.79185,0.7916,0.7918,529899998.0
2008-06-11 06:50:00,0.7918,0.7918,0.7914,0.7915,578799995.0
2008-06-11 06:55:00,0.7915,0.79155,0.7913,0.79155,1755400003.0
2008-06-11 07:00:00,0.7915,0.7918,0.7913,0.79135,2997200007.0
2008-06-11 07:05:00,0.7913,0.79135,0.7907,0.7908,957500003.0
2008-06-11 07:10:00,0.7908,0.791,0.7907,0.7909,1723100004.0
2008-06-11 07:15:00,0.7909,0.79105,0.79075,0.7909,1941500001.0
2008-06-11 07:20:00,0.7909,0.7917,0.7909,0.79165,1375299995.0
2008-06-11 07:25:00,0.79165,0.79165,0.7912,0.7915,397000000.0
2008-06-11 07:30:00,0.7915,0.7916,0.7913,0.7915,183600000.0
2008-06-11 07:35:00,0.7915,0.7915,0.7914,0.7915,202700000.0
2008-06-11 07:40:00,0.7915,0.7915,0.7913,0.7914,1791199994.0
2008-06-11 07:45:00,0.7914,0.7919,0.7914,0.7916,2170300008.0
2008-06-11 07:50:00,0.79165,0.792,0.7916,0.792,1573100006.0
2008-06-11 07:55:00,0.79195,0.7921,0.79195,0.7921,188100000.0
2008-06-11 08:00:00,0.7921,0.7921,0.792,0.7921,1831100006.0
2008-06-11 08:05:00,0.7921,0.79225,0.792,0.7922,1715299999.0
2008-06-11 08:10:00,0.7922,0.7923,0.7921,0.7923,2094399995.0
2008-06-11 08:15:00,0.7923,0.7924,0.7922,0.7924,944600002.0
2008-06-11 08:20:00,0.7922,0.7924,0.7922,0.7922,1764999971.0
2008-06-11 08:25:00,0.7922,0.79265,0.7922,0.79265,2941000007.0
2008-06-11 08:30:00,0.7926,0.79305,0.7926,0.7928,3360499999.0
2008-06-11 08:35:00,0.7928,0.793,0.7927,0.7928,1992199999.0
2008-06-11 08:40:00,0.7928,0.7928,0.7924,0.79245,2623600003.0
2008-06-11 08:45:00,0.79245,0.7928,0.7924,0.7925,1878200002.0
2008-06-11 08:50:00,0.7925,0.7928,0.79245,0.79275,3062600001.0
2008-06-11 08:55:00,0.7927,0.79305,0.79265,0.79295,1918799998.0
2008-06-11 09:00:00,0.7929,0.79295,0.7925,0.7926,1404900000.0
2008-06-11 09:05:00,0.7926,0.79275,0.79205,0.7922,1992999996.0
2008-06-11 09:10:00,0.7922,0.79225,0.7919,0.7921,1027499998.0
2008-06-11 09:15:00,0.7921,0.79245,0.79205,0.7923,316000000.0
2008-06-11 09:20:00,0.79235,0.7924,0.7922,0.7924,175100000.0
2008-06-11 09:25:00,0.7924,0.7927,0.7923,0.79235,189200000.0
2008-06-11 09:30:00,0.79235,0.7927,0.79225,0.79265,206400000.0
2008-06-11 09:35:00,0.79265,0.79265,0.79245,0.79245,246000000.0
2008-06-11 09:40:00,0.79245,0.7925,0.7923,0.7924,152900000.0
2008-06-11 09:45:00,0.7924,0.7924,0.7921,0.7921,236700000.0
2008-06-11 09:50:00,0.7921,0.7922,0.79195,0.792,313700000.0
2008-06-11 09:55:00,0.79205,0.79215,0.79175,0.79215,297100000.0
2008-06-11 10:00:00,0.79225,0.7923,0.7919,0.7922,269700000.0
2008-06-11 10:05:00,0.7922,0.79235,0.79215,0.79215,321000000.0
2008-06-11 10:10:00,0.79215,0.7924,0.7921,0.7922,199700000.0
2008-06-11 10:15:00,0.7922,0.7922,0.791,0.7913,422400000.0
2008-06-11 10:20:00,0.79125,0.79155,0.791,0.7915,349900000.0
2008-06-11 10:25:00,0.79145,0.792,0.7913,0.7919,288900000.0
2008-06-11 10:30:00,0.79215,0.7934,0.7919,0.7932,751399999.0
2008-06-11 10:35:00,0.7931,0.79385,0.7931,0.79375,599900000.0
2008-06-11 10:40:00,0.7937,0.79375,0.79325,0.7935,435400000.0
2008-06-11 10:45:00,0.7935,0.7936,0.793,0.79305,396600000.0
2008-06-11 10:50:00,0.79305,0.79315,0.7926,0.7927,499900000.0
2008-06-11 10:55:00,0.79265,0.79285,0.79255,0.7926,275000000.0
2008-06-11 11:00:00,0.7926,0.79285,0.79255,0.7927,352500000.0
2008-06-11 11:05:00,0.7927,0.7931,0.79265,0.79305,236400000.0
2008-06-11 11:10:00,0.79305,0.79345,0.793,0.7934,253000000.0
2008-06-11 11:15:00,0.79345,0.79345,0.79305,0.7933,286100000.0
2008-06-11 11:20:00,0.7933,0.7934,0.79315,0.7932,224700000.0
2008-06-11 11:25:00,0.79325,0.7933,0.79285,0.7929,225600000.0
2008-06-11 11:30:00,0.79285,0.79295,0.7926,0.7927,222100000.0
2008-06-11 11:35:00,0.79275,0.79315,0.79265,0.79275,318500000.0
2008-06-11 11:40:00,0.7928,0.7928,0.7925,0.7926,290400000.0
2008-06-11 11:45:00,0.7926,0.7926,0.79225,0.79225,291400000.0
2008-06-11 11:50:00,0.79225,0.79255,0.79225,0.79245,233400000.0
2008-06-11 11:55:00,0.7924,0.79245,0.79225,0.79235,176600000.0
2008-06-11 12:00:00,0.7924,0.7924,0.79185,0.79195,290800000.0
2008-06-11 12:05:00,0.79195,0.79195,0.79155,0.79175,274300000.0
2008-06-11 12:10:00,0.79175,0.79175,0.7915,0.7917,390800000.0
2008-06-11 12:15:00,0.7917,0.79185,0.7917,0.7918,357900000.0
2008-06-11 12:20:00,0.7918,0.7919,0.79175,0.79185,253600000.0
2008-06-11 12:25:00,0.79185,0.79195,0.7917,0.79175,333200000.0
2008-06-11 12:30:00,0.7917,0.79175,0.79145,0.7917,261800000.0
2008-06-11 12:35:00,0.7917,0.7918,0.79155,0.7916,198100000.0
2008-06-11 12:40:00,0.7916,0.79215,0.7915,0.79215,420700000.0
2008-06-11 12:45:00,0.79215,0.7922,0.79155,0.7917,376400000.0
2008-06-11 12:50:00,0.79175,0.79175,0.7913,0.7915,209600000.0
2008-06-11 12:55:00,0.7915,0.79175,0.79145,0.7917,372400000.0
2008-06-11 13:00:00,0.7917,0.7919,0.79125,0.7914,443600000.0
2008-06-11 13:05:00,0.7914,0.7914,0.79115,0.79115,335500000.0
2008-06-11 13:10:00,0.79115,0.7912,0.79085,0.79085,199400000.0
2008-06-11 13:15:00,0.7909,0.7911,0.7908,0.7911,268600000.0
2008-06-11 13:20:00,0.79105,0.7912,0.7909,0.791,262100000.0
2008-06-11 13:25:00,0.791,0.791,0.7908,0.791,185200000.0
2008-06-11 13:30:00,0.791,0.79145,0.791,0.7914,300600000.0
2008-06-11 13:35:00,0.7914,0.7915,0.79135,0.79145,194600000.0
2008-06-11 13:40:00,0.79145,0.79155,0.7913,0.7914,201400000.0
2008-06-11 13:45:00,0.79135,0.79155,0.7911,0.79115,422800000.0
2008-06-11 13:50:00,0.7911,0.7913,0.79075,0.79095,557500000.0
2008-06-11 13:55:00,0.79095,0.79115,0.7907,0.79115,512300000.0
2008-06-11 14:00:00,0.79115,0.7913,0.79075,0.7913,470900000.0
2008-06-11 14:05:00,0.79135,0.7914,0.79115,0.7912,323700000.0
2008-06-11 14:10:00,0.7912,0.7916,0.7912,0.7913,501600000.0
2008-06-11 14:15:00,0.7914,0.7914,0.7912,0.7914,401000000.0
2008-06-11 14:20:00,0.7914,0.79155,0.7913,0.7914,344300000.0
2008-06-11 14:25:00,0.7914,0.7915,0.79125,0.79145,332000000.0
2008-06-11 14:30:00,0.79145,0.79165,0.79125,0.79165,411900000.0
2008-06-11 14:35:00,0.79165,0.79195,0.7916,0.7918,340900000.0
2008-06-11 14:40:00,0.7918,0.79185,0.79155,0.79155,369500000.0
2008-06-11 14:45:00,0.79155,0.79195,0.7915,0.7915,1035000000.0
2008-06-11 14:50:00,0.7915,0.79165,0.7913,0.79135,723200000.0
2008-06-11 14:55:00,0.7914,0.79145,0.7912,0.79145,547400000.0
2008-06-11 15:00:00,0.7914,0.79155,0.7913,0.79155,479600000.0
2008-06-11 15:05:00,0.79155,0.79165,0.7914,0.79165,555800000.0
2008-06-11 15:10:00,0.79165,0.7918,0.7914,0.79165,572600000.0
2008-06-11 15:15:00,0.79165,0.79175,0.7914,0.79165,535600000.0
2008-06-11 15:20:00,0.79165,0.79165,0.7912,0.79125,630600000.0
2008-06-11 15:25:00,0.79125,0.79135,0.7911,0.79125,459200000.0
2008-06-11 15:30:00,0.79125,0.79125,0.7909,0.7909,710400000.0
2008-06-11 15:35:00,0.7909,0.7912,0.7908,0.7912,832600000.0
2008-06-11 15:40:00,0.79115,0.79135,0.79105,0.7912,584800000.0
2008-06-11 15:45:00,0.7912,0.7912,0.7908,0.791,534800000.0
2008-06-11 15:50:00,0.791,0.79115,0.7909,0.79105,517799999.0
2008-06-11 15:55:00,0.79105,0.79105,0.79,0.7902,1038600000.0
2008-06-11 16:00:00,0.7902,0.7906,0.79,0.7904,866000000.0
2008-06-11 16:05:00,0.7904,0.7905,0.7901,0.7902,757200000.0
2008-06-11 16:10:00,0.7902,0.7906,0.79015,0.7906,942400000.0
2008-06-11 16:15:00,0.7906,0.7911,0.79055,0.7908,1070200000.0
2008-06-11 16:20:00,0.7908,0.79105,0.7907,0.79095,689200000.0
2008-06-11 16:25:00,0.791,0.7916,0.7907,0.79155,739600000.0
2008-06-11 16:30:00,0.7916,0.7916,0.7911,0.7913,555000000.0
2008-06-11 16:35:00,0.7913,0.79165,0.7912,0.7916,898200000.0
2008-06-11 16:40:00,0.7916,0.79165,0.79135,0.7914,806600000.0
2008-06-11 16:45:00,0.7914,0.79145,0.791,0.79105,679800000.0
2008-06-11 16:50:00,0.791,0.7915,0.791,0.7913,564600000.0
2008-06-11 16:55:00,0.7913,0.79175,0.7911,0.79125,709800000.0
2008-06-11 17:00:00,0.7912,0.7916,0.7912,0.79135,684000000.0
2008-06-11 17:05:00,0.79135,0.7914,0.79115,0.7912,527400000.0
2008-06-11 17:10:00,0.7912,0.7912,0.79085,0.791,726600000.0
2008-06-11 17:15:00,0.791,0.79105,0.79075,0.79085,547400000.0
2008-06-11 17:20:00,0.7908,0.7912,0.7908,0.7912,438400000.0
2008-06-11 17:25:00,0.7912,0.79195,0.79115,0.79185,915800000.0
2008-06-11 17:30:00,0.79185,0.79235,0.7917,0.7919,1064200000.0
2008-06-11 17:35:00,0.7919,0.7926,0.79165,0.79225,1031400000.0
2008-06-11 17:40:00,0.7923,0.7924,0.7919,0.7921,719000000.0
2008-06-11 17:45:00,0.7921,0.7922,0.79195,0.7922,826800000.0
2008-06-11 17:50:00,0.79215,0.7923,0.79185,0.7921,927400000.0
2008-06-11 17:55:00,0.79215,0.7925,0.792,0.7921,869200000.0
2008-06-11 18:00:00,0.79205,0.7924,0.792,0.79225,738600000.0
2008-06-11 18:05:00,0.7922,0.79225,0.7919,0.79195,531200000.0
2008-06-11 18:10:00,0.79195,0.7922,0.7919,0.792,445400000.0
2008-06-11 18:15:00,0.792,0.7922,0.79185,0.792,587600000.0
2008-06-11 18:20:00,0.792,0.792,0.79155,0.79155,552600000.0
2008-06-11 18:25:00,0.79155,0.79175,0.7913,0.79165,616199999.0
2008-06-11 18:30:00,0.79165,0.7918,0.7915,0.7918,330200000.0
2008-06-11 18:35:00,0.7918,0.7918,0.7915,0.7917,551400000.0
2008-06-11 18:40:00,0.7917,0.7922,0.79165,0.7922,359200000.0
2008-06-11 18:45:00,0.7922,0.7922,0.79185,0.79195,415000000.0
2008-06-11 18:50:00,0.79195,0.79205,0.7919,0.79195,282600000.0
2008-06-11 18:55:00,0.79195,0.792,0.7915,0.79155,335200000.0
2008-06-11 19:00:00,0.7916,0.7917,0.79125,0.7914,458600000.0
2008-06-11 19:05:00,0.7914,0.79175,0.7914,0.7916,357200000.0
2008-06-11 19:10:00,0.79155,0.7917,0.7913,0.79165,383600000.0
2008-06-11 19:15:00,0.7916,0.79195,0.7916,0.7919,296400000.0
2008-06-11 19:20:00,0.79185,0.7919,0.7916,0.79185,273800000.0
2008-06-11 19:25:00,0.7918,0.7918,0.79155,0.79155,215000000.0
2008-06-11 19:30:00,0.7916,0.79175,0.7916,0.7917,126600000.0
2008-06-11 19:35:00,0.7917,0.7925,0.7917,0.7924,409000000.0
2008-06-11 19:40:00,0.79235,0.7924,0.7922,0.7922,267800000.0
2008-06-11 19:45:00,0.79225,0.79225,0.79195,0.7921,310400000.0
2008-06-11 19:50:00,0.79215,0.7922,0.79195,0.79205,216600000.0
2008-06-11 19:55:00,0.7921,0.7921,0.79185,0.792,203800000.0
2008-06-11 20:00:00,0.792,0.7922,0.7917,0.7922,252400000.0
2008-06-11 20:05:00,0.7922,0.79235,0.7921,0.79215,250400000.0
2008-06-11 20:10:00,0.79215,0.7922,0.7921,0.7922,194800000.0
2008-06-11 20:15:00,0.7922,0.7924,0.7921,0.7924,296200000.0
2008-06-11 20:20:00,0.7924,0.79245,0.7921,0.79225,372800000.0
2008-06-11 20:25:00,0.79225,0.7925,0.7922,0.79245,201600000.0
2008-06-11 20:30:00,0.7925,0.7927,0.7924,0.79265,290600000.0
2008-06-11 20:35:00,0.79265,0.79285,0.7926,0.7928,230400000.0
2008-06-11 20:40:00,0.79285,0.793,0.7927,0.7928,395400000.0
2008-06-11 20:45:00,0.7928,0.7931,0.79275,0.79305,348000000.0
2008-06-11 20:50:00,0.79305,0.7931,0.79285,0.79295,279600000.0
2008-06-11 20:55:00,0.79295,0.79305,0.7928,0.79305,295800000.0
2008-06-11 21:00:00,0.79305,0.7931,0.7928,0.79295,254300000.0
2008-06-11 21:05:00,0.793,0.79305,0.7927,0.79285,283800000.0
2008-06-11 21:10:00,0.7929,0.793,0.79275,0.79275,233000000.0
2008-06-11 21:15:00,0.79275,0.79295,0.7926,0.7926,261400000.0
2008-06-11 21:20:00,0.7926,0.79285,0.79255,0.7928,325200000.0
2008-06-11 21:25:00,0.79285,0.79285,0.7924,0.79245,376200000.0
2008-06-11 21:30:00,0.79245,0.7926,0.7923,0.7924,312600000.0
2008-06-11 21:35:00,0.79245,0.79265,0.79235,0.7926,152600000.0
2008-06-11 21:40:00,0.7926,0.7928,0.7926,0.7927,189600000.0
2008-06-11 21:45:00,0.7927,0.79275,0.79265,0.79275,92600000.0
2008-06-11 21:50:00,0.7928,0.79285,0.7927,0.79275,129800000.0
2008-06-11 21:55:00,0.79275,0.79275,0.7925,0.7927,391800000.0
2008-06-11 22:00:00,0.7927,0.7928,0.7926,0.79265,171800000.0
2008-06-11 22:05:00,0.7927,0.79275,0.7926,0.79265,132400000.0
2008-06-11 22:10:00,0.79265,0.79265,0.79245,0.7925,135600000.0
2008-06-11 22:15:00,0.79255,0.79258,0.79225,0.7923,85500000.0
2008-06-11 22:20:00,0.7924,0.79265,0.7923,0.79265,152400000.0
2008-06-11 22:25:00,0.79265,0.79265,0.79255,0.79255,104800000.0
2008-06-11 22:30:00,0.7926,0.7926,0.7924,0.7924,132600000.0
2008-06-11 22:35:00,0.7924,0.79255,0.7924,0.79245,119400001.0
2008-06-11 22:40:00,0.79245,0.7925,0.7923,0.7923,267800000.0
2008-06-11 22:45:00,0.7923,0.79235,0.7918,0.7919,597000000.0
2008-06-11 22:50:00,0.7919,0.79195,0.7917,0.7919,397200001.0
2008-06-11 22:55:00,0.7919,0.7922,0.7917,0.7921,959999998.0
2008-06-11 23:00:00,0.7921,0.7921,0.7918,0.7918,1140199993.0
2008-06-11 23:05:00,0.7919,0.7921,0.7919,0.7921,117200000.0
2008-06-11 23:10:00,0.7921,0.7922,0.792,0.7922,122000000.0
2008-06-11 23:15:00,0.79225,0.7923,0.79203,0.79215,81300000.0
2008-06-11 23:20:00,0.7922,0.7922,0.79205,0.7922,68200000.0
2008-06-11 23:25:00,0.79213,0.79225,0.79198,0.7921,62400000.0
2008-06-11 23:30:00,0.792,0.7922,0.79192,0.79205,605799999.0
2008-06-11 23:35:00,0.79215,0.79218,0.79195,0.79202,109600000.0
2008-06-11 23:40:00,0.7921,0.79215,0.79202,0.7921,286399999.0
2008-06-11 23:45:00,0.79204,0.79222,0.79198,0.79205,514800002.0
2008-06-11 23:50:00,0.7921,0.7923,0.7921,0.7922,69400000.0
2008-06-11 23:55:00,0.79208,0.7922,0.79206,0.79215,35900000.0
2008-06-12 00:00:00,0.79215,0.7922,0.79215,0.7922,45000000.0
2008-06-12 00:05:00,0.7922,0.79225,0.7921,0.7922,539799995.0
2008-06-12 00:10:00,0.7922,0.79255,0.7922,0.79255,262799999.0
2008-06-12 00:15:00,0.79255,0.79255,0.7923,0.79235,369600000.0
2008-06-12 00:20:00,0.79235,0.7925,0.79235,0.79245,393000000.0
2008-06-12 00:25:00,0.79245,0.79245,0.7922,0.7923,634800002.0
2008-06-12 00:30:00,0.79235,0.79245,0.79225,0.79245,393000004.0
2008-06-12 00:35:00,0.79245,0.79245,0.7922,0.7924,543399998.0
2008-06-12 00:40:00,0.79245,0.79255,0.7922,0.7924,462200001.0
2008-06-12 00:45:00,0.7924,0.7924,0.7922,0.7923,162800000.0
2008-06-12 00:50:00,0.7923,0.7923,0.79207,0.7923,260888000.0
2008-06-12 00:55:00,0.7923,0.7923,0.792,0.792,304200000.0
2008-06-12 01:00:00,0.792,0.7922,0.792,0.7922,447200000.0
2008-06-12 01:05:00,0.7922,0.79235,0.79215,0.7923,189400000.0
2008-06-12 01:10:00,0.7923,0.7924,0.7922,0.79235,169400001.0
2008-06-12 01:15:00,0.79235,0.7925,0.79235,0.7925,281400000.0
2008-06-12 01:20:00,0.79245,0.7926,0.7923,0.7923,357000000.0
2008-06-12 01:25:00,0.7923,0.7924,0.7923,0.79235,209200000.0
2008-06-12 01:30:00,0.7923,0.7927,0.7923,0.7924,616399999.0
2008-06-12 01:35:00,0.79235,0.7924,0.7922,0.7924,307200000.0
2008-06-12 01:40:00,0.79235,0.7924,0.79225,0.7924,290800000.0
2008-06-12 01:45:00,0.7923,0.7924,0.7922,0.7924,839399997.0
2008-06-12 01:50:00,0.7924,0.7924,0.7923,0.7923,670199999.0
2008-06-12 01:55:00,0.7923,0.7923,0.7923,0.7923,526000000.0
2008-06-12 02:00:00,0.7923,0.7926,0.7923,0.7925,1766399991.0
2008-06-12 02:05:00,0.7925,0.7925,0.7922,0.7922,2026400000.0
2008-06-12 02:10:00,0.7922,0.7923,0.7922,0.7923,595200002.0
2008-06-12 02:15:00,0.7923,0.7925,0.7923,0.7925,1104999998.0
2008-06-12 02:20:00,0.7925,0.7925,0.7923,0.7923,2609600005.0
2008-06-12 02:25:00,0.7923,0.7923,0.7922,0.7923,718799998.0
2008-06-12 02:30:00,0.7923,0.7923,0.7921,0.7921,2279400005.0
2008-06-12 02:35:00,0.7921,0.7921,0.7919,0.7919,1423999994.0
2008-06-12 02:40:00,0.7919,0.7921,0.7919,0.792,4222400010.0
2008-06-12 02:45:00,0.792,0.7923,0.792,0.7922,4567200015.0
2008-06-12 02:50:00,0.7921,0.7921,0.792,0.792,4072400002.0
2008-06-12 02:55:00,0.792,0.7921,0.7917,0.7918,3328999991.0
2008-06-12 03:00:00,0.7918,0.7918,0.7917,0.7918,3456799993.0
2008-06-12 03:05:00,0.7918,0.7918,0.7917,0.7917,1655799997.0
2008-06-12 03:10:00,0.7917,0.7917,0.7916,0.7916,1310200006.0
2008-06-12 03:15:00,0.7916,0.7917,0.7912,0.7914,7242199999.0
2008-06-12 03:20:00,0.7914,0.7916,0.7913,0.7914,5000700004.0
2008-06-12 03:25:00,0.7914,0.7916,0.7909,0.7914,6494999991.0
2008-06-12 03:30:00,0.7914,0.7914,0.7908,0.7912,7275200006.0
2008-06-12 03:35:00,0.7912,0.7914,0.7911,0.7912,6615999989.0
2008-06-12 03:40:00,0.7912,0.7913,0.791,0.7911,3733999992.0
2008-06-12 03:45:00,0.791,0.7914,0.791,0.7913,5552399992.0
2008-06-12 03:50:00,0.7913,0.7913,0.7909,0.7909,4274399988.0
2008-06-12 03:55:00,0.7909,0.7912,0.7908,0.7908,5369800010.0
2008-06-12 04:00:00,0.7908,0.791,0.7907,0.7908,5634199995.0
2008-06-12 04:05:00,0.7908,0.79115,0.7908,0.79085,4609600003.0
2008-06-12 04:10:00,0.79085,0.7913,0.7908,0.7913,3533399992.0
2008-06-12 04:15:00,0.7913,0.7913,0.7908,0.791,6583000001.0
2008-06-12 04:20:00,0.791,0.79115,0.791,0.791,3077199995.0
2008-06-12 04:25:00,0.791,0.791,0.7907,0.7907,1564200005.0
2008-06-12 04:30:00,0.7907,0.7908,0.7906,0.7907,2301600010.0
2008-06-12 04:35:00,0.7907,0.791,0.7906,0.7908,3358400011.0
2008-06-12 04:40:00,0.7908,0.791,0.7904,0.7909,6351399984.0
2008-06-12 04:45:00,0.7909,0.791,0.7905,0.79055,5568400018.0
2008-06-12 04:50:00,0.7905,0.79105,0.7905,0.7909,2173399998.0
2008-06-12 04:55:00,0.7909,0.791,0.7905,0.7905,5979400017.0
2008-06-12 05:00:00,0.7905,0.79055,0.7902,0.7902,5828200005.0
2008-06-12 05:05:00,0.7902,0.79045,0.7902,0.7904,2629400000.0
2008-06-12 05:10:00,0.7905,0.79115,0.7904,0.7911,5793199999.0
2008-06-12 05:15:00,0.79105,0.79105,0.79065,0.7908,5967000007.0
2008-06-12 05:20:00,0.7908,0.7909,0.7902,0.7902,4026599986.0
2008-06-12 05:25:00,0.7902,0.7906,0.7902,0.7906,1956799995.0
2008-06-12 05:30:00,0.7905,0.7906,0.7904,0.7904,525000002.0
2008-06-12 05:35:00,0.7904,0.7905,0.7904,0.7904,924599995.0
2008-06-12 05:40:00,0.7904,0.7904,0.79035,0.79035,443999999.0
2008-06-12 05:45:00,0.7904,0.7906,0.7904,0.79055,1456599994.0
2008-06-12 05:50:00,0.79055,0.7906,0.79045,0.7905,588600001.0
2008-06-12 05:55:00,0.7905,0.7907,0.7905,0.7907,3077000005.0
2008-06-12 06:00:00,0.7907,0.791,0.79065,0.7907,2900799986.0
2008-06-12 06:05:00,0.7907,0.79095,0.7906,0.7909,2804399981.0
2008-06-12 06:10:00,0.7909,0.79095,0.79077,0.7908,562300004.0
2008-06-12 06:15:00,0.7908,0.791,0.7907,0.791,2018000010.0
2008-06-12 06:20:00,0.791,0.791,0.79085,0.791,1775800009.0
2008-06-12 06:25:00,0.791,0.791,0.7907,0.7908,1605000000.0
2008-06-12 06:30:00,0.7908,0.7908,0.7905,0.7907,2867000005.0
2008-06-12 06:35:00,0.7907,0.7908,0.7905,0.7907,1926400000.0
2008-06-12 06:40:00,0.7907,0.7907,0.7903,0.7903,1790599999.0
2008-06-12 06:45:00,0.7903,0.7906,0.7903,0.79055,1727600000.0
2008-06-12 06:50:00,0.79055,0.79055,0.7903,0.7904,1278600005.0
2008-06-12 06:55:00,0.7904,0.7905,0.7904,0.7905,907800000.0
2008-06-12 07:00:00,0.7905,0.7906,0.7905,0.7905,1243200003.0
2008-06-12 07:05:00,0.7905,0.7905,0.79,0.7901,2837799989.0
2008-06-12 07:10:00,0.7901,0.7902,0.79,0.7901,1529400002.0
2008-06-12 07:15:00,0.7901,0.79025,0.7901,0.7901,1758200008.0
2008-06-12 07:20:00,0.7901,0.7902,0.79,0.79005,1522399986.0
2008-06-12 07:25:00,0.7901,0.7906,0.79,0.7904,1528999996.0
2008-06-12 07:30:00,0.7904,0.7906,0.7903,0.7905,1337800001.0
2008-06-12 07:35:00,0.7905,0.7906,0.7904,0.7905,1234599998.0
2008-06-12 07:40:00,0.7905,0.79075,0.7903,0.7904,2528400002.0
2008-06-12 07:45:00,0.7904,0.7906,0.7904,0.7905,2842599999.0
2008-06-12 07:50:00,0.7905,0.7907,0.79045,0.7906,2171600012.0
2008-06-12 07:55:00,0.7907,0.79075,0.7903,0.7905,5111800006.0
2008-06-12 08:00:00,0.7905,0.7908,0.7901,0.7904,1953999998.0
2008-06-12 08:05:00,0.7904,0.79075,0.7902,0.7905,1369600007.0
2008-06-12 08:10:00,0.7905,0.79075,0.79035,0.7904,247400000.0
2008-06-12 08:15:00,0.7904,0.79055,0.7901,0.7902,832200000.0
2008-06-12 08:20:00,0.7902,0.79035,0.79,0.7901,935800000.0
2008-06-12 08:25:00,0.7901,0.7903,0.7895,0.78965,967200000.0
2008-06-12 08:30:00,0.78965,0.78965,0.7887,0.7893,1123000000.0
2008-06-12 08:35:00,0.7893,0.7895,0.7889,0.7894,900600000.0
2008-06-12 08:40:00,0.7894,0.7897,0.7893,0.7893,626600000.0
2008-06-12 08:45:00,0.7893,0.78975,0.7893,0.78965,624400000.0
2008-06-12 08:50:00,0.7896,0.7898,0.7895,0.78955,723200000.0
2008-06-12 08:55:00,0.78955,0.7896,0.78925,0.7894,587200000.0
2008-06-12 09:00:00,0.78945,0.7897,0.78835,0.78885,1206000000.0
2008-06-12 09:05:00,0.7889,0.7893,0.7886,0.78875,873600000.0
2008-06-12 09:10:00,0.7888,0.7893,0.7887,0.78915,991000000.0
2008-06-12 09:15:00,0.78915,0.78945,0.7891,0.78935,703200000.0
2008-06-12 09:20:00,0.78935,0.7897,0.78935,0.7897,450400000.0
2008-06-12 09:25:00,0.78965,0.78985,0.78935,0.7898,696600000.0
2008-06-12 09:30:00,0.78975,0.7898,0.7894,0.78945,594000000.0
2008-06-12 09:35:00,0.78945,0.7898,0.7893,0.7897,724600000.0
2008-06-12 09:40:00,0.7897,0.7898,0.78955,0.7897,623399999.0
2008-06-12 09:45:00,0.7897,0.79025,0.7896,0.7902,595600000.0
2008-06-12 09:50:00,0.79015,0.79025,0.78985,0.79,400000000.0
2008-06-12 09:55:00,0.78995,0.79,0.78955,0.78965,374400000.0
2008-06-12 10:00:00,0.78965,0.7899,0.78955,0.7898,372800000.0
2008-06-12 10:05:00,0.7898,0.7901,0.78975,0.78995,552600000.0
2008-06-12 10:10:00,0.78995,0.79045,0.78995,0.7902,540600000.0
2008-06-12 10:15:00,0.7902,0.7908,0.79015,0.79075,488800000.0
2008-06-12 10:20:00,0.79075,0.79095,0.7905,0.7906,407200000.0
2008-06-12 10:25:00,0.7906,0.79085,0.7905,0.7907,333799999.0
2008-06-12 10:30:00,0.79055,0.7909,0.7902,0.7908,530000000.0
2008-06-12 10:35:00,0.7908,0.791,0.7906,0.79095,532000000.0
2008-06-12 10:40:00,0.79095,0.7913,0.7908,0.79085,517000000.0
2008-06-12 10:45:00,0.79085,0.7909,0.79065,0.7907,370200000.0
2008-06-12 10:50:00,0.7907,0.791,0.79065,0.79095,408600000.0
2008-06-12 10:55:00,0.79095,0.7911,0.7905,0.7905,783200000.0
2008-06-12 11:00:00,0.7906,0.7918,0.7906,0.7917,893800000.0
2008-06-12 11:05:00,0.7917,0.7919,0.79145,0.79175,509800000.0
2008-06-12 11:10:00,0.7917,0.7918,0.79145,0.79155,422000000.0
2008-06-12 11:15:00,0.79155,0.79165,0.7912,0.7912,598000000.0
2008-06-12 11:20:00,0.79125,0.7914,0.79105,0.7912,557600000.0
2008-06-12 11:25:00,0.7912,0.7914,0.791,0.7912,464400000.0
2008-06-12 11:30:00,0.7912,0.7915,0.7911,0.7912,339000000.0
2008-06-12 11:35:00,0.7912,0.7913,0.7908,0.7911,764000000.0
2008-06-12 11:40:00,0.7911,0.7916,0.791,0.7915,657600000.0
2008-06-12 11:45:00,0.7915,0.7917,0.7914,0.7916,420400000.0
2008-06-12 11:50:00,0.7916,0.7922,0.7915,0.7919,471800000.0
2008-06-12 11:55:00,0.7919,0.7922,0.79165,0.7922,489400000.0
2008-06-12 12:00:00,0.7922,0.7926,0.7922,0.7924,605800000.0
2008-06-12 12:05:00,0.7924,0.7924,0.7918,0.7919,465000000.0
2008-06-12 12:10:00,0.7919,0.7923,0.7919,0.7923,470400000.0
2008-06-12 12:15:00,0.7923,0.7924,0.7922,0.7923,383000000.0
2008-06-12 12:20:00,0.7922,0.7923,0.792,0.7921,312800000.0
2008-06-12 12:25:00,0.7921,0.7921,0.7919,0.792,243000000.0
2008-06-12 12:30:00,0.792,0.792,0.7913,0.7913,293000000.0
2008-06-12 12:35:00,0.7914,0.7917,0.7913,0.7915,333600000.0
2008-06-12 12:40:00,0.7915,0.7917,0.7914,0.7915,415600000.0
2008-06-12 12:45:00,0.7915,0.7915,0.7912,0.7914,350200000.0
2008-06-12 12:50:00,0.7914,0.7917,0.79115,0.7915,572000000.0
2008-06-12 12:55:00,0.7915,0.7921,0.79145,0.79195,707600000.0
2008-06-12 13:00:00,0.79195,0.7923,0.79165,0.7917,700800000.0
2008-06-12 13:05:00,0.7917,0.7918,0.7916,0.7917,420400000.0
2008-06-12 13:10:00,0.7917,0.79175,0.79145,0.7917,535400000.0
2008-06-12 13:15:00,0.79165,0.7919,0.79165,0.7918,512200000.0
2008-06-12 13:20:00,0.7918,0.7918,0.7916,0.7916,484999999.0
2008-06-12 13:25:00,0.7916,0.7918,0.7915,0.79155,404200000.0
2008-06-12 13:30:00,0.79155,0.7916,0.79125,0.79125,584600000.0
2008-06-12 13:35:00,0.79125,0.79165,0.7912,0.7915,502400001.0
2008-06-12 13:40:00,0.7915,0.7917,0.7914,0.7917,448200000.0
2008-06-12 13:45:00,0.7917,0.7918,0.79155,0.79175,634800000.0
2008-06-12 13:50:00,0.79175,0.79175,0.79165,0.79165,307800000.0
2008-06-12 13:55:00,0.79165,0.7917,0.7913,0.79145,449400000.0
2008-06-12 14:00:00,0.7914,0.79145,0.7912,0.79125,503600000.0
2008-06-12 14:05:00,0.7912,0.7918,0.791,0.7918,704400000.0
2008-06-12 14:10:00,0.7918,0.7919,0.7912,0.7912,916000000.0
2008-06-12 14:15:00,0.7912,0.79145,0.7911,0.7913,527400000.0
2008-06-12 14:20:00,0.79135,0.7916,0.7913,0.79155,490600000.0
2008-06-12 14:25:00,0.7916,0.79185,0.7913,0.7914,642400000.0
2008-06-12 14:30:00,0.7914,0.7917,0.79095,0.79115,1752800000.0
2008-06-12 14:35:00,0.79115,0.79185,0.79105,0.7914,1263600000.0
2008-06-12 14:40:00,0.7914,0.79145,0.7912,0.79125,922000002.0
2008-06-12 14:45:00,0.79125,0.79135,0.7907,0.7912,1205000000.0
2008-06-12 14:50:00,0.7912,0.7926,0.7912,0.79165,1194800000.0
2008-06-12 14:55:00,0.7916,0.792,0.7913,0.7913,618800000.0
2008-06-12 15:00:00,0.7914,0.7916,0.7912,0.7914,350600000.0
2008-06-12 15:05:00,0.7914,0.7919,0.79125,0.7919,497700000.0
2008-06-12 15:10:00,0.7919,0.7923,0.79175,0.7921,495700000.0
2008-06-12 15:15:00,0.79205,0.79225,0.7917,0.79175,454900000.0
2008-06-12 15:20:00,0.79175,0.7922,0.7917,0.7922,363300000.0
2008-06-12 15:25:00,0.79215,0.79235,0.7919,0.79235,497400000.0
2008-06-12 15:30:00,0.7923,0.79235,0.79205,0.79225,337800000.0
2008-06-12 15:35:00,0.7923,0.79245,0.79215,0.79225,366600000.0
2008-06-12 15:40:00,0.79225,0.7923,0.7919,0.79205,345200000.0
2008-06-12 15:45:00,0.79205,0.79215,0.7915,0.7917,468200000.0
2008-06-12 15:50:00,0.7917,0.7917,0.7915,0.79155,346200000.0
2008-06-12 15:55:00,0.79155,0.79185,0.79145,0.7915,779700000.0
2008-06-12 16:00:00,0.7915,0.792,0.7915,0.7918,522600002.0
2008-06-12 16:05:00,0.7918,0.7921,0.79175,0.7918,488100000.0
2008-06-12 16:10:00,0.7918,0.79265,0.7917,0.79245,562400000.0
2008-06-12 16:15:00,0.79245,0.79275,0.7923,0.79265,418500000.0
2008-06-12 16:20:00,0.7926,0.79325,0.7925,0.7928,576800000.0
2008-06-12 16:25:00,0.79275,0.79305,0.7924,0.79295,583200000.0
2008-06-12 16:30:00,0.79295,0.793,0.79235,0.7924,512600000.0
2008-06-12 16:35:00,0.79235,0.79235,0.792,0.7922,497900000.0
2008-06-12 16:40:00,0.7922,0.7924,0.7921,0.79225,453200000.0
2008-06-12 16:45:00,0.7922,0.7923,0.7917,0.79185,454800000.0
2008-06-12 16:50:00,0.79185,0.79215,0.7916,0.7921,460500000.0
2008-06-12 16:55:00,0.79215,0.7925,0.7921,0.79235,359400000.0
2008-06-12 17:00:00,0.79235,0.7927,0.7922,0.79245,420400000.0
2008-06-12 17:05:00,0.79245,0.79245,0.79195,0.79195,415200000.0
2008-06-12 17:10:00,0.79195,0.7922,0.79195,0.7921,474000000.0
2008-06-12 17:15:00,0.79205,0.7923,0.79195,0.79225,406700000.0
2008-06-12 17:20:00,0.79225,0.7923,0.792,0.7922,459600000.0
2008-06-12 17:25:00,0.79225,0.7923,0.79195,0.792,521300000.0
2008-06-12 17:30:00,0.79195,0.79215,0.7919,0.79195,313300000.0
2008-06-12 17:35:00,0.79195,0.7923,0.79185,0.7919,406300000.0
2008-06-12 17:40:00,0.7919,0.7919,0.79155,0.7916,513100000.0
2008-06-12 17:45:00,0.7916,0.79165,0.79145,0.7916,407400000.0
2008-06-12 17:50:00,0.7916,0.79205,0.7916,0.79205,396400000.0
2008-06-12 17:55:00,0.79205,0.79205,0.7918,0.79195,403200000.0
2008-06-12 18:00:00,0.79195,0.79195,0.7916,0.79175,247200000.0
2008-06-12 18:05:00,0.79175,0.7919,0.79145,0.7918,552700000.0
2008-06-12 18:10:00,0.7918,0.792,0.7917,0.79195,417400000.0
2008-06-12 18:15:00,0.79195,0.792,0.7917,0.7919,308000000.0
2008-06-12 18:20:00,0.7919,0.792,0.79185,0.7919,135600000.0
2008-06-12 18:25:00,0.7919,0.792,0.7918,0.7919,212400000.0
2008-06-12 18:30:00,0.7919,0.7921,0.79185,0.792,175400000.0
2008-06-12 18:35:00,0.792,0.7921,0.792,0.7921,143600000.0
2008-06-12 18:40:00,0.7921,0.7921,0.79165,0.79185,366300000.0
2008-06-12 18:45:00,0.7919,0.79245,0.7919,0.79245,521600000.0
2008-06-12 18:50:00,0.79245,0.7925,0.7922,0.7923,345700000.0
2008-06-12 18:55:00,0.7923,0.79245,0.79225,0.79225,393700000.0
2008-06-12 19:00:00,0.79225,0.79235,0.792,0.79205,427800000.0
2008-06-12 19:05:00,0.79205,0.79245,0.79205,0.7922,479200000.0
2008-06-12 19:10:00,0.79225,0.79235,0.792,0.79225,276500000.0
2008-06-12 19:15:00,0.7922,0.7923,0.7922,0.7923,82100000.0
2008-06-12 19:20:00,0.7923,0.79235,0.7922,0.79225,213500000.0
2008-06-12 19:25:00,0.79225,0.7923,0.7922,0.7922,172000000.0
2008-06-12 19:30:00,0.7922,0.7924,0.7922,0.79235,189700000.0
2008-06-12 19:35:00,0.79235,0.79245,0.79225,0.7923,257700000.0
2008-06-12 19:40:00,0.7923,0.7924,0.7922,0.7924,239000000.0
2008-06-12 19:45:00,0.7924,0.79245,0.79225,0.79225,193500000.0
2008-06-12 19:50:00,0.79225,0.7923,0.79205,0.79225,227600000.0
2008-06-12 19:55:00,0.7923,0.79245,0.7922,0.79225,270700000.0
2008-06-12 20:00:00,0.79225,0.7924,0.79215,0.7923,133300000.0
2008-06-12 20:05:00,0.7923,0.7923,0.7919,0.79205,267700000.0
2008-06-12 20:10:00,0.792,0.79225,0.7919,0.79195,225900000.0
2008-06-12 20:15:00,0.79195,0.79205,0.7916,0.7918,283800000.0
2008-06-12 20:20:00,0.79175,0.79195,0.79175,0.7918,251700000.0
2008-06-12 20:25:00,0.7918,0.79205,0.79175,0.792,307100000.0
2008-06-12 20:30:00,0.792,0.79205,0.79185,0.79195,156600000.0
2008-06-12 20:35:00,0.79195,0.79205,0.79175,0.7918,271300000.0
2008-06-12 20:40:00,0.7918,0.79205,0.7918,0.792,273800000.0
2008-06-12 20:45:00,0.79195,0.792,0.79185,0.79195,178400000.0
2008-06-12 20:50:00,0.79195,0.79205,0.7918,0.7919,307500000.0
2008-06-12 20:55:00,0.7919,0.79195,0.7917,0.7918,216300000.0
2008-06-12 21:00:00,0.7918,0.79185,0.7917,0.79185,199400000.0
2008-06-12 21:05:00,0.79185,0.7919,0.7918,0.7919,125100000.0
2008-06-12 21:10:00,0.79185,0.7919,0.7916,0.79175,357199999.0
2008-06-12 21:15:00,0.7918,0.79205,0.79175,0.79205,253600000.0
2008-06-12 21:20:00,0.792,0.79215,0.792,0.792,612500002.0
2008-06-12 21:25:00,0.79205,0.79205,0.7919,0.792,479500003.0
2008-06-12 21:30:00,0.792,0.7921,0.7918,0.7918,443600000.0
2008-06-12 21:35:00,0.7918,0.79205,0.79175,0.792,227500000.0
2008-06-12 21:40:00,0.792,0.792,0.79185,0.79195,194000000.0
2008-06-12 21:45:00,0.792,0.79205,0.7919,0.7919,185499999.0
2008-06-12 21:50:00,0.7919,0.7921,0.7918,0.7919,481100001.0
2008-06-12 21:55:00,0.7919,0.7919,0.7918,0.7918,191700000.0
2008-06-12 22:00:00,0.79185,0.79185,0.7918,0.79185,99700000.0
2008-06-12 22:05:00,0.7918,0.79215,0.7918,0.79215,157900000.0
2008-06-12 22:10:00,0.79215,0.7922,0.79205,0.79215,183700000.0
2008-06-12 22:15:00,0.79215,0.79235,0.7921,0.7922,137400000.0
2008-06-12 22:20:00,0.7922,0.79245,0.7922,0.79245,292800000.0
2008-06-12 22:25:00,0.79245,0.79255,0.7924,0.7925,182400000.0
2008-06-12 22:30:00,0.79255,0.79275,0.7925,0.7927,347500000.0
2008-06-12 22:35:00,0.7927,0.7929,0.7926,0.7929,289700000.0
2008-06-12 22:40:00,0.7928,0.79295,0.7928,0.7929,305500000.0
2008-06-12 22:45:00,0.7929,0.79295,0.7928,0.7928,212700000.0
2008-06-12 22:50:00,0.79285,0.79295,0.79265,0.79285,297300000.0
2008-06-12 22:55:00,0.79285,0.79315,0.7927,0.7931,184400000.0
2008-06-12 23:00:00,0.793,0.7935,0.7929,0.7935,261500000.0
2008-06-12 23:05:00,0.7934,0.79365,0.7934,0.7935,178100000.0
2008-06-12 23:10:00,0.7934,0.7935,0.79335,0.79345,140600000.0
2008-06-12 23:15:00,0.79345,0.7936,0.79335,0.7935,364000000.0
2008-06-12 23:20:00,0.7935,0.7937,0.79345,0.7937,140500000.0
2008-06-12 23:25:00,0.79365,0.7937,0.7934,0.7934,260500000.0
2008-06-12 23:30:00,0.79345,0.7942,0.7934,0.7942,579299999.0
2008-06-12 23:35:00,0.7942,0.7948,0.79385,0.7942,408200001.0
2008-06-12 23:40:00,0.7942,0.7942,0.7939,0.794,151700000.0
2008-06-12 23:45:00,0.7938,0.794,0.7938,0.7939,293800000.0
2008-06-12 23:50:00,0.7939,0.7939,0.7939,0.7939,36100000.0
2008-06-12 23:55:00,0.7939,0.7939,0.79375,0.79375,39000000.0
2008-06-13 00:00:00,0.7938,0.7942,0.7938,0.7941,301000000.0
2008-06-13 00:05:00,0.7941,0.7942,0.79385,0.7941,331400002.0
2008-06-13 00:10:00,0.7941,0.7942,0.7939,0.7942,336500001.0
2008-06-13 00:15:00,0.79415,0.79445,0.79415,0.79425,489600000.0
2008-06-13 00:20:00,0.79425,0.7943,0.7938,0.79395,248100000.0
2008-06-13 00:25:00,0.794,0.7943,0.79395,0.7941,299600000.0
2008-06-13 00:30:00,0.7941,0.7943,0.794,0.79415,457400000.0
2008-06-13 00:35:00,0.7941,0.7945,0.7939,0.79445,889200000.0
2008-06-13 00:40:00,0.7944,0.79445,0.7941,0.7941,1314500003.0
2008-06-13 00:45:00,0.7941,0.79425,0.7939,0.79405,1374599999.0
2008-06-13 00:50:00,0.79405,0.79427,0.79397,0.794,316384002.0
2008-06-13 00:55:00,0.794,0.7942,0.7939,0.7939,540799998.0
2008-06-13 01:00:00,0.7939,0.794,0.7936,0.7936,397200000.0
2008-06-13 01:05:00,0.7938,0.79385,0.7938,0.79385,198100000.0
2008-06-13 01:10:00,0.79385,0.79385,0.7938,0.7938,135100000.0
2008-06-13 01:15:00,0.7938,0.7939,0.7937,0.7938,326100000.0
2008-06-13 01:20:00,0.7938,0.7938,0.7937,0.7937,276900000.0
2008-06-13 01:25:00,0.7937,0.7938,0.7937,0.7937,219300000.0
2008-06-13 01:30:00,0.7937,0.7937,0.7932,0.7933,427600001.0
2008-06-13 01:35:00,0.7933,0.7934,0.7932,0.7933,993099998.0
2008-06-13 01:40:00,0.7933,0.7933,0.7933,0.7933,508099998.0
2008-06-13 01:45:00,0.7933,0.79335,0.7933,0.7933,978999999.0
2008-06-13 01:50:00,0.7933,0.7933,0.7933,0.7933,180500000.0
2008-06-13 01:55:00,0.7933,0.7934,0.7933,0.7934,505900000.0
2008-06-13 02:00:00,0.7934,0.7938,0.7934,0.7936,2485800001.0
2008-06-13 02:05:00,0.7936,0.794,0.7936,0.7938,1809199999.0
2008-06-13 02:10:00,0.7938,0.7939,0.7935,0.7935,1792900000.0
2008-06-13 02:15:00,0.7936,0.7936,0.7933,0.7933,3411199996.0
2008-06-13 02:20:00,0.7933,0.7933,0.7927,0.793,1081900000.0
2008-06-13 02:25:00,0.793,0.79315,0.793,0.793,484100000.0
2008-06-13 02:30:00,0.793,0.793,0.7927,0.79295,568200000.0
2008-06-13 02:35:00,0.7929,0.79295,0.7929,0.7929,36400000.0
2008-06-13 02:40:00,0.7929,0.793,0.7928,0.793,363400002.0
2008-06-13 02:45:00,0.793,0.793,0.7927,0.7927,607100000.0
2008-06-13 02:50:00,0.7927,0.7929,0.7927,0.7929,1147700000.0
2008-06-13 02:55:00,0.7929,0.7932,0.7928,0.7932,1892100002.0
2008-06-13 03:00:00,0.7932,0.79335,0.7929,0.7929,1394500006.0
2008-06-13 03:05:00,0.7929,0.7931,0.7928,0.7929,1965900000.0
2008-06-13 03:10:00,0.7929,0.79305,0.7928,0.793,1371200002.0
2008-06-13 03:15:00,0.7932,0.7932,0.7928,0.7928,1356500003.0
2008-06-13 03:20:00,0.7928,0.7934,0.7928,0.7932,3215900006.0
2008-06-13 03:25:00,0.7932,0.79355,0.79305,0.7934,3587200006.0
2008-06-13 03:30:00,0.79345,0.79345,0.7932,0.79325,1802999999.0
2008-06-13 03:35:00,0.79325,0.7933,0.7932,0.7933,699500001.0
2008-06-13 03:40:00,0.7933,0.79335,0.7933,0.7933,991899994.0
2008-06-13 03:45:00,0.7933,0.7933,0.7931,0.7931,617400000.0
2008-06-13 03:50:00,0.7931,0.7932,0.793,0.793,673299999.0
2008-06-13 03:55:00,0.793,0.7931,0.7928,0.7928,1482499999.0
2008-06-13 04:00:00,0.7928,0.7931,0.7927,0.793,2374900016.0
2008-06-13 04:05:00,0.793,0.7932,0.793,0.7931,1286100002.0
2008-06-13 04:10:00,0.7931,0.7931,0.79305,0.79305,142500000.0
2008-06-13 04:15:00,0.79305,0.7932,0.793,0.793,1434800002.0
2008-06-13 04:20:00,0.793,0.7933,0.793,0.7931,2433300001.0
2008-06-13 04:25:00,0.7931,0.7931,0.79275,0.7929,1849000005.0
2008-06-13 04:30:00,0.7929,0.7932,0.79285,0.7931,2111700001.0
2008-06-13 04:35:00,0.7931,0.7934,0.793,0.79305,1797300002.0
2008-06-13 04:40:00,0.79305,0.79315,0.793,0.7931,601999996.0
2008-06-13 04:45:00,0.7931,0.7932,0.7929,0.79315,1631400002.0
2008-06-13 04:50:00,0.79315,0.7934,0.7931,0.7931,737700000.0
2008-06-13 04:55:00,0.7931,0.7933,0.793,0.7931,2258300007.0
2008-06-13 05:00:00,0.7931,0.7934,0.7931,0.79325,1789399999.0
2008-06-13 05:05:00,0.79325,0.7934,0.7932,0.7932,1255399994.0
2008-06-13 05:10:00,0.7932,0.79335,0.7932,0.79325,1062799999.0
2008-06-13 05:15:00,0.79325,0.7933,0.7931,0.7932,1209900005.0
2008-06-13 05:20:00,0.7932,0.79335,0.793,0.79305,1327000001.0
2008-06-13 05:25:00,0.79305,0.79315,0.793,0.793,614400002.0
2008-06-13 05:30:00,0.793,0.793,0.793,0.793,316399999.0
2008-06-13 05:35:00,0.793,0.7932,0.793,0.79315,577699999.0
2008-06-13 05:40:00,0.79315,0.79335,0.79315,0.79335,396500001.0
2008-06-13 05:45:00,0.79335,0.7934,0.793,0.7932,1853000002.0
2008-06-13 05:50:00,0.7932,0.79325,0.793,0.7931,1759900003.0
2008-06-13 05:55:00,0.7931,0.7931,0.793,0.793,975499999.0
2008-06-13 06:00:00,0.793,0.7931,0.793,0.793,2073400008.0
2008-06-13 06:05:00,0.793,0.7931,0.7928,0.79285,2623399997.0
2008-06-13 06:10:00,0.79285,0.7929,0.7925,0.7926,2453799994.0
2008-06-13 06:15:00,0.7926,0.7929,0.7925,0.7929,2968399992.0
2008-06-13 06:20:00,0.7929,0.7929,0.7925,0.7927,2167100002.0
2008-06-13 06:25:00,0.7927,0.79275,0.7925,0.7925,1940999996.0
2008-06-13 06:30:00,0.7925,0.79265,0.79245,0.7926,2766100005.0
2008-06-13 06:35:00,0.7926,0.79265,0.7925,0.7925,2487999995.0
2008-06-13 06:40:00,0.7925,0.7929,0.7925,0.7927,3604499993.0
2008-06-13 06:45:00,0.7927,0.7929,0.79255,0.7927,3168699993.0
2008-06-13 06:50:00,0.7927,0.7929,0.79265,0.7929,1326099998.0
2008-06-13 06:55:00,0.7929,0.7929,0.7926,0.7926,758500000.0
2008-06-13 07:00:00,0.7926,0.79275,0.79255,0.7927,961599997.0
2008-06-13 07:05:00,0.7927,0.7927,0.7925,0.7925,650900004.0
2008-06-13 07:10:00,0.7925,0.7927,0.7924,0.79265,1438399999.0
2008-06-13 07:15:00,0.7926,0.79305,0.7926,0.79295,1607900002.0
2008-06-13 07:20:00,0.7929,0.7934,0.7929,0.7934,1557399999.0
2008-06-13 07:25:00,0.7934,0.7935,0.7929,0.79305,1834299997.0
2008-06-13 07:30:00,0.79305,0.7932,0.79295,0.793,1331300000.0
2008-06-13 07:35:00,0.793,0.793,0.7929,0.793,1094499998.0
2008-06-13 07:40:00,0.793,0.7931,0.7929,0.7931,1697799998.0
2008-06-13 07:45:00,0.7931,0.7932,0.79285,0.7932,1567299998.0
2008-06-13 07:50:00,0.7932,0.7934,0.79315,0.7933,1961199993.0
2008-06-13 07:55:00,0.7933,0.79335,0.793,0.7931,1767300002.0
2008-06-13 08:00:00,0.7931,0.79325,0.793,0.79315,268760000.0
2008-06-13 08:05:00,0.79315,0.7932,0.7928,0.7931,2243300002.0
2008-06-13 08:10:00,0.7931,0.7932,0.793,0.793,1192600004.0
2008-06-13 08:15:00,0.793,0.79305,0.7924,0.79245,2400000001.0
2008-06-13 08:20:00,0.79245,0.7929,0.79215,0.7928,2832000006.0
2008-06-13 08:25:00,0.7928,0.793,0.79225,0.79235,1218400001.0
2008-06-13 08:30:00,0.79235,0.7929,0.7923,0.79255,483000000.0
2008-06-13 08:35:00,0.7925,0.79285,0.79235,0.79275,305400000.0
2008-06-13 08:40:00,0.7928,0.79285,0.79235,0.79235,300800000.0
2008-06-13 08:45:00,0.79235,0.79275,0.79225,0.79265,252300000.0
2008-06-13 08:50:00,0.79265,0.79265,0.79245,0.7925,331600000.0
2008-06-13 08:55:00,0.7925,0.7929,0.79225,0.7929,497900000.0
2008-06-13 09:00:00,0.79295,0.7931,0.79245,0.7928,531700000.0
2008-06-13 09:05:00,0.7928,0.7929,0.7927,0.79275,351200000.0
2008-06-13 09:10:00,0.7928,0.7928,0.79235,0.7924,464000000.0
2008-06-13 09:15:00,0.79245,0.7927,0.79235,0.7925,422500000.0
2008-06-13 09:20:00,0.7925,0.7929,0.7924,0.7928,241400000.0
2008-06-13 09:25:00,0.7928,0.7929,0.7928,0.7928,268600000.0
2008-06-13 09:30:00,0.7928,0.79315,0.7928,0.7928,278500000.0
2008-06-13 09:35:00,0.7928,0.7928,0.7923,0.7928,446800000.0
2008-06-13 09:40:00,0.7928,0.79285,0.79215,0.7922,346300000.0
2008-06-13 09:45:00,0.7922,0.79235,0.7921,0.79215,226400000.0
2008-06-13 09:50:00,0.79215,0.7922,0.79175,0.7919,368590000.0
2008-06-13 09:55:00,0.7919,0.7921,0.7916,0.7917,548000000.0
2008-06-13 10:00:00,0.7917,0.79175,0.79155,0.7917,393900000.0
2008-06-13 10:05:00,0.7917,0.7919,0.7916,0.7919,482500000.0
2008-06-13 10:10:00,0.7919,0.79195,0.79155,0.79155,429300000.0
2008-06-13 10:15:00,0.7915,0.79195,0.79145,0.7919,449000000.0
2008-06-13 10:20:00,0.79195,0.7921,0.7916,0.7916,444100000.0
2008-06-13 10:25:00,0.7916,0.7917,0.7912,0.7912,382400000.0
2008-06-13 10:30:00,0.7912,0.7912,0.79075,0.7909,500400000.0
2008-06-13 10:35:00,0.7909,0.7913,0.7908,0.79085,728900000.0
2008-06-13 10:40:00,0.7908,0.7909,0.7905,0.7907,585300000.0
2008-06-13 10:45:00,0.7907,0.7907,0.7906,0.79065,256900000.0
2008-06-13 10:50:00,0.79065,0.79065,0.7905,0.7905,193700000.0
2008-06-13 10:55:00,0.7906,0.7906,0.7899,0.7901,494900000.0
2008-06-13 11:00:00,0.7901,0.7907,0.7901,0.79065,596600000.0
2008-06-13 11:05:00,0.79065,0.79115,0.7906,0.7911,476200000.0
2008-06-13 11:10:00,0.7911,0.7912,0.7905,0.7905,410000000.0
2008-06-13 11:15:00,0.7905,0.7905,0.79,0.7901,504300000.0
2008-06-13 11:20:00,0.79005,0.7905,0.79005,0.79045,457700000.0
2008-06-13 11:25:00,0.79045,0.7905,0.789,0.7895,599600000.0
2008-06-13 11:30:00,0.78945,0.78945,0.7882,0.78865,841700000.0
2008-06-13 11:35:00,0.7887,0.78885,0.78705,0.7874,855100000.0
2008-06-13 11:40:00,0.78735,0.78775,0.7871,0.78775,720100000.0
2008-06-13 11:45:00,0.78775,0.7881,0.7875,0.788,745400000.0
2008-06-13 11:50:00,0.788,0.78835,0.7879,0.78815,665300000.0
2008-06-13 11:55:00,0.78815,0.78855,0.78805,0.78825,602300000.0
2008-06-13 12:00:00,0.78825,0.7887,0.7882,0.7887,556400000.0
2008-06-13 12:05:00,0.7887,0.7888,0.7883,0.78835,420200000.0
2008-06-13 12:10:00,0.78835,0.78835,0.78785,0.7882,418600000.0
2008-06-13 12:15:00,0.78825,0.7884,0.78795,0.78835,491900000.0
2008-06-13 12:20:00,0.78835,0.7884,0.7882,0.7883,920600002.0
2008-06-13 12:25:00,0.7883,0.7886,0.7883,0.78845,1604300002.0
2008-06-13 12:30:00,0.78845,0.78845,0.7877,0.7878,3002899994.0
2008-06-13 12:35:00,0.7878,0.78815,0.7878,0.78805,1808700006.0
2008-06-13 12:40:00,0.7881,0.7883,0.7878,0.7882,2010699998.0
2008-06-13 12:45:00,0.7882,0.78845,0.78805,0.7882,2254200001.0
2008-06-13 12:50:00,0.7882,0.78835,0.78805,0.7881,2239400001.0
2008-06-13 12:55:00,0.7881,0.7885,0.78805,0.78845,2823800001.0
2008-06-13 13:00:00,0.7885,0.78855,0.78765,0.7881,3440000006.0
2008-06-13 13:05:00,0.7881,0.7882,0.788,0.78805,3242600007.0
2008-06-13 13:10:00,0.78805,0.78835,0.788,0.78825,2233700006.0
2008-06-13 13:15:00,0.78825,0.7883,0.7877,0.78775,3957800002.0
2008-06-13 13:20:00,0.78775,0.7878,0.78765,0.7877,4444600002.0
2008-06-13 13:25:00,0.7877,0.7877,0.787,0.7875,2902000011.0
2008-06-13 13:30:00,0.7875,0.7878,0.78745,0.7876,2747100002.0
2008-06-13 13:35:00,0.7876,0.7878,0.7875,0.7878,692600000.0
2008-06-13 13:40:00,0.7878,0.7882,0.7878,0.7881,1029800000.0
2008-06-13 13:45:00,0.7881,0.7882,0.7879,0.788,1119499999.0
2008-06-13 13:50:00,0.788,0.7883,0.78795,0.7882,874099999.0
2008-06-13 13:55:00,0.7882,0.78825,0.78785,0.788,1594699999.0
2008-06-13 14:00:00,0.78805,0.78815,0.788,0.78815,584100000.0
2008-06-13 14:05:00,0.78815,0.78865,0.78815,0.78855,962400002.0
2008-06-13 14:10:00,0.78855,0.78875,0.7883,0.78835,1855000002.0
2008-06-13 14:15:00,0.7884,0.7884,0.78815,0.78835,2851699995.0
2008-06-13 14:20:00,0.78835,0.7884,0.78815,0.78815,1525899998.0
2008-06-13 14:25:00,0.78815,0.7883,0.788,0.7882,1813599999.0
2008-06-13 14:30:00,0.7882,0.7892,0.7875,0.7887,4801299996.0
2008-06-13 14:35:00,0.7887,0.7893,0.78825,0.7893,3584000001.0
2008-06-13 14:40:00,0.78925,0.78925,0.788,0.7889,3271899999.0
2008-06-13 14:45:00,0.78895,0.789,0.7886,0.7886,3840899994.0
2008-06-13 14:50:00,0.78865,0.78865,0.7883,0.7884,2210999997.0
2008-06-13 14:55:00,0.7883,0.78895,0.7883,0.7889,2721000002.0
2008-06-13 15:00:00,0.7889,0.7892,0.78865,0.7889,2233799997.0
2008-06-13 15:05:00,0.7889,0.7891,0.7886,0.7891,2330700003.0
2008-06-13 15:10:00,0.7891,0.78925,0.78885,0.78895,1983000001.0
2008-06-13 15:15:00,0.78895,0.7891,0.78855,0.78885,1383599999.0
2008-06-13 15:20:00,0.78885,0.78885,0.7882,0.7883,2922200003.0
2008-06-13 15:25:00,0.7883,0.7888,0.7883,0.78875,2912200006.0
2008-06-13 15:30:00,0.78875,0.7891,0.7887,0.78905,2672800001.0
2008-06-13 15:35:00,0.78905,0.78915,0.7888,0.7888,4215000001.0
2008-06-13 15:40:00,0.7888,0.7889,0.78875,0.7888,2313399994.0
2008-06-13 15:45:00,0.7888,0.78945,0.7888,0.7893,2089799999.0
2008-06-13 15:50:00,0.7893,0.7893,0.78865,0.789,2119799999.0
2008-06-13 15:55:00,0.789,0.78935,0.7886,0.7892,2775399998.0
2008-06-13 16:00:00,0.78925,0.7893,0.7886,0.7886,2568500003.0
2008-06-13 16:05:00,0.7886,0.7891,0.7886,0.789,1855700000.0
2008-06-13 16:10:00,0.789,0.7891,0.7886,0.78875,2053099998.0
2008-06-13 16:15:00,0.78875,0.7889,0.7886,0.7888,2194600005.0
2008-06-13 16:20:00,0.7888,0.7889,0.7886,0.7888,2380400003.0
2008-06-13 16:25:00,0.78885,0.78895,0.7887,0.78875,3140900011.0
2008-06-13 16:30:00,0.78875,0.7892,0.78875,0.7889,3264500000.0
2008-06-13 16:35:00,0.7889,0.789,0.78865,0.7887,2552600004.0
2008-06-13 16:40:00,0.7887,0.789,0.78795,0.78795,3963500012.0
2008-06-13 16:45:00,0.78795,0.7885,0.78785,0.78835,2758199997.0
2008-06-13 16:50:00,0.78835,0.7884,0.7879,0.788,4130699998.0
2008-06-13 16:55:00,0.7881,0.789,0.7879,0.789,2852700002.0
2008-06-13 17:00:00,0.789,0.789,0.7888,0.7888,1943699998.0
2008-06-13 17:05:00,0.7888,0.7888,0.78875,0.7888,1714399998.0
2008-06-13 17:10:00,0.7888,0.7889,0.7885,0.7886,2805000004.0
2008-06-13 17:15:00,0.7886,0.78915,0.7881,0.7881,2201000001.0
2008-06-13 17:20:00,0.7881,0.78885,0.78805,0.7887,874400000.0
2008-06-13 17:25:00,0.7887,0.78875,0.78825,0.78845,846300000.0
2008-06-13 17:30:00,0.7884,0.78865,0.78835,0.7886,789600000.0
2008-06-13 17:35:00,0.7886,0.7886,0.788,0.7883,772500000.0
2008-06-13 17:40:00,0.7883,0.78835,0.7881,0.78815,551000000.0
2008-06-13 17:45:00,0.78815,0.78845,0.78805,0.7884,643000000.0
2008-06-13 17:50:00,0.7884,0.78845,0.7882,0.7883,522600000.0
2008-06-13 17:55:00,0.78835,0.7884,0.7881,0.78815,657300000.0
2008-06-13 18:00:00,0.7882,0.7885,0.78815,0.78845,514400000.0
2008-06-13 18:05:00,0.78845,0.78855,0.7884,0.78845,560000000.0
2008-06-13 18:10:00,0.7885,0.78875,0.7884,0.78875,448300000.0
2008-06-13 18:15:00,0.7887,0.7889,0.7887,0.78875,390800000.0
2008-06-13 18:20:00,0.78875,0.7891,0.7887,0.78905,372300000.0
2008-06-13 18:25:00,0.78905,0.78915,0.78865,0.7887,466400000.0
2008-06-13 18:30:00,0.7887,0.7888,0.78855,0.78865,424400000.0
2008-06-13 18:35:00,0.7886,0.78875,0.78855,0.7887,223700000.0
2008-06-13 18:40:00,0.78875,0.7889,0.78875,0.78885,281400000.0
2008-06-13 18:45:00,0.78885,0.7891,0.78885,0.78885,398700000.0
2008-06-13 18:50:00,0.7889,0.789,0.78885,0.78895,314600000.0
2008-06-13 18:55:00,0.78895,0.7892,0.78885,0.7892,247600000.0
2008-06-13 19:00:00,0.7892,0.78925,0.78895,0.78895,466100000.0
2008-06-13 19:05:00,0.78895,0.78895,0.78885,0.78885,164132000.0
2008-06-13 19:10:00,0.78885,0.78885,0.78865,0.78865,95887200.0
2008-06-13 19:15:00,0.78865,0.78875,0.78865,0.78865,167900000.0
2008-06-13 19:20:00,0.78865,0.7887,0.78855,0.78855,316800000.0
2008-06-13 19:25:00,0.78855,0.78865,0.78855,0.78865,258500000.0
2008-06-13 19:30:00,0.78865,0.7888,0.7886,0.78865,379500000.0
2008-06-13 19:35:00,0.78865,0.78875,0.7885,0.78865,1126299997.0
2008-06-13 19:40:00,0.78865,0.7887,0.78855,0.7886,470700000.0
2008-06-13 19:45:00,0.7886,0.78875,0.78855,0.78865,616499998.0
2008-06-13 19:50:00,0.78865,0.78875,0.7886,0.7887,246100000.0
2008-06-13 19:55:00,0.7887,0.78875,0.7886,0.7887,417800001.0
2008-06-13 20:00:00,0.78865,0.7888,0.78865,0.78875,679900000.0
2008-06-13 20:05:00,0.7888,0.789,0.78875,0.78885,207800000.0
2008-06-13 20:10:00,0.7889,0.7889,0.7886,0.7886,858700001.0
2008-06-13 20:15:00,0.7886,0.7887,0.7885,0.78855,441499999.0
2008-06-13 20:20:00,0.78855,0.7887,0.78845,0.78865,746399999.0
2008-06-13 20:25:00,0.78865,0.78865,0.7884,0.7885,1088200002.0
2008-06-13 20:30:00,0.7885,0.7886,0.7884,0.7885,1648099996.0
2008-06-13 20:35:00,0.7885,0.7885,0.7884,0.7884,638699996.0
2008-06-13 20:40:00,0.7884,0.78865,0.7884,0.7885,928000003.0
2008-06-13 20:45:00,0.78855,0.78855,0.7884,0.78845,350800001.0
2008-06-13 20:50:00,0.78845,0.7885,0.7884,0.7885,422500001.0
2008-06-13 20:55:00,0.7885,0.78855,0.7884,0.7885,808199998.0
2008-06-13 21:00:00,0.7885,0.78865,0.7885,0.78855,573800000.0
2008-06-13 21:05:00,0.78855,0.7887,0.78855,0.7887,110600000.0
2008-06-13 21:10:00,0.7887,0.78885,0.78865,0.78885,343800001.0
2008-06-13 21:15:00,0.78885,0.789,0.7888,0.7889,543399999.0
2008-06-13 21:20:00,0.7889,0.789,0.7888,0.789,757400003.0
2008-06-13 21:25:00,0.78895,0.7892,0.78895,0.7892,253000000.0
2008-06-13 21:30:00,0.7892,0.7892,0.789,0.7892,70600000.0
2008-06-13 21:35:00,0.7892,0.7892,0.7889,0.78895,228000000.0
2008-06-13 21:40:00,0.78895,0.78905,0.7889,0.78895,201200000.0
2008-06-13 21:45:00,0.78895,0.78895,0.78885,0.7889,313999998.0
2008-06-13 21:50:00,0.7889,0.7889,0.7888,0.78885,157000000.0
2008-06-13 21:55:00,0.78885,0.7889,0.7888,0.7888,644299999.0
2008-06-13 22:00:00,0.7888,0.7889,0.7887,0.78875,282800000.0
2008-06-13 22:05:00,0.78875,0.7889,0.7887,0.7889,166400000.0
2008-06-13 22:10:00,0.7889,0.7889,0.78875,0.78885,143300000.0
2008-06-13 22:15:00,0.78885,0.789,0.7888,0.789,454100000.0
2008-06-13 22:20:00,0.789,0.7891,0.789,0.7891,345600000.0
2008-06-13 22:25:00,0.7891,0.7893,0.78905,0.78925,787400000.0
2008-06-13 22:30:00,0.7893,0.7897,0.7893,0.7896,472300000.0
2008-06-13 22:35:00,0.7896,0.78965,0.7894,0.78955,500200000.0
2008-06-13 22:40:00,0.78955,0.78955,0.78935,0.78945,304800000.0
2008-06-13 22:45:00,0.7895,0.7896,0.7894,0.78945,508300001.0
2008-06-13 22:50:00,0.7894,0.7895,0.7893,0.78935,259600000.0
2008-06-13 22:55:00,0.78935,0.7897,0.7892,0.7892,411900000.0
2008-06-15 23:00:00,0.78985,0.79023,0.78982,0.7901,304800000.0
2008-06-15 23:05:00,0.7902,0.7905,0.78975,0.7904,143800000.0
2008-06-15 23:10:00,0.7903,0.7905,0.7901,0.7905,488800003.0
2008-06-15 23:15:00,0.79047,0.79058,0.79005,0.79035,291000001.0
2008-06-15 23:20:00,0.79055,0.79055,0.79,0.79034,303300000.0
2008-06-15 23:25:00,0.7904,0.7906,0.7903,0.7905,208799998.0
2008-06-15 23:30:00,0.7904,0.79069,0.7904,0.79056,463899998.0
2008-06-15 23:35:00,0.7904,0.7906,0.7904,0.7905,134100001.0
2008-06-15 23:40:00,0.79067,0.79069,0.7903,0.7905,446699999.0
2008-06-15 23:45:00,0.7905,0.79063,0.7905,0.7906,144600000.0
2008-06-15 23:50:00,0.7906,0.7912,0.7906,0.7909,577099999.0
2008-06-15 23:55:00,0.791,0.79105,0.79095,0.79095,399500000.0
2008-06-16 00:00:00,0.791,0.7912,0.79085,0.791,649900000.0
2008-06-16 00:05:00,0.791,0.7911,0.7907,0.7908,365200000.0
2008-06-16 00:10:00,0.7908,0.79085,0.7903,0.7904,749900000.0
2008-06-16 00:15:00,0.7904,0.7904,0.7901,0.79025,636299999.0
2008-06-16 00:20:00,0.79025,0.79025,0.7901,0.7901,816699999.0
2008-06-16 00:25:00,0.7901,0.7902,0.78981,0.78982,136200000.0
2008-06-16 00:30:00,0.78985,0.7899,0.7894,0.78945,413599998.0
2008-06-16 00:35:00,0.78945,0.7898,0.7893,0.7893,706500000.0
2008-06-16 00:40:00,0.7893,0.78935,0.78905,0.7891,251300000.0
2008-06-16 00:45:00,0.7891,0.7893,0.78905,0.7893,545600000.0
2008-06-16 00:50:00,0.7893,0.78955,0.7893,0.7894,269800000.0
2008-06-16 00:55:00,0.7894,0.7895,0.78935,0.78945,188900000.0
2008-06-16 01:00:00,0.7894,0.78955,0.7894,0.78955,323200001.0
2008-06-16 01:05:00,0.7895,0.7895,0.7895,0.7895,108200000.0
2008-06-16 01:10:00,0.7895,0.7897,0.7894,0.7895,387899999.0
2008-06-16 01:15:00,0.7895,0.7897,0.7894,0.78955,592499999.0
2008-06-16 01:20:00,0.78955,0.7896,0.78945,0.78945,270800000.0
2008-06-16 01:25:00,0.78945,0.78945,0.78935,0.7894,82400000.0
2008-06-16 01:30:00,0.7894,0.78945,0.78925,0.78935,384200000.0
2008-06-16 01:35:00,0.78935,0.7895,0.7893,0.7895,225200000.0
2008-06-16 01:40:00,0.78945,0.7896,0.7894,0.7895,92299999.0
2008-06-16 01:45:00,0.7895,0.7896,0.7894,0.7896,405400000.0
2008-06-16 01:50:00,0.7896,0.78965,0.7894,0.78965,180000000.0
2008-06-16 01:55:00,0.78965,0.78965,0.7893,0.7894,102800000.0
2008-06-16 02:00:00,0.7894,0.7896,0.789,0.78945,2657300002.0
2008-06-16 02:05:00,0.7895,0.7896,0.7892,0.7894,1277899999.0
2008-06-16 02:10:00,0.7894,0.7895,0.7892,0.78925,963500000.0
2008-06-16 02:15:00,0.7893,0.7896,0.7893,0.78945,2189000000.0
2008-06-16 02:20:00,0.78945,0.78945,0.7893,0.78945,749500001.0
2008-06-16 02:25:00,0.78945,0.7895,0.78935,0.78945,944200003.0
2008-06-16 02:30:00,0.78945,0.78965,0.7892,0.7892,932800000.0
2008-06-16 02:35:00,0.7892,0.7895,0.7891,0.7893,762899997.0
2008-06-16 02:40:00,0.7893,0.78945,0.78925,0.78925,777600000.0
2008-06-16 02:45:00,0.7893,0.78945,0.7891,0.7891,654900001.0
2008-06-16 02:50:00,0.7891,0.7893,0.78895,0.7893,1296299999.0
2008-06-16 02:55:00,0.7893,0.7894,0.78905,0.78935,2735599993.0
2008-06-16 03:00:00,0.78935,0.78945,0.78935,0.7894,447700001.0
2008-06-16 03:05:00,0.78935,0.7894,0.7891,0.78935,1120499997.0
2008-06-16 03:10:00,0.78935,0.78935,0.78905,0.7892,958400000.0
2008-06-16 03:15:00,0.7892,0.78935,0.7892,0.7892,1247599998.0
2008-06-16 03:20:00,0.7892,0.7893,0.7889,0.7889,2030200000.0
2008-06-16 03:25:00,0.7889,0.7891,0.7889,0.7891,1016100000.0
2008-06-16 03:30:00,0.78905,0.78915,0.78905,0.7891,227799999.0
2008-06-16 03:35:00,0.7891,0.7893,0.7891,0.7892,1639900002.0
2008-06-16 03:40:00,0.7892,0.7894,0.78915,0.7893,945900001.0
2008-06-16 03:45:00,0.7893,0.7893,0.78895,0.789,962499998.0
2008-06-16 03:50:00,0.789,0.789,0.78875,0.7888,1001600002.0
2008-06-16 03:55:00,0.7888,0.7892,0.78875,0.7889,1333599996.0
2008-06-16 04:00:00,0.7889,0.78915,0.7889,0.7891,567799999.0
2008-06-16 04:05:00,0.7891,0.7892,0.7889,0.789,726499999.0
2008-06-16 04:10:00,0.789,0.7892,0.789,0.78915,1029500000.0
2008-06-16 04:15:00,0.78915,0.78945,0.7891,0.78915,1485400000.0
2008-06-16 04:20:00,0.78915,0.7895,0.7891,0.78935,1266699998.0
2008-06-16 04:25:00,0.78935,0.78945,0.7891,0.7891,926799998.0
2008-06-16 04:30:00,0.7891,0.7901,0.7891,0.79,3518499998.0
2008-06-16 04:35:00,0.79,0.79005,0.7892,0.7893,1898000004.0
2008-06-16 04:40:00,0.78925,0.78945,0.78915,0.78945,1300700000.0
2008-06-16 04:45:00,0.7894,0.78945,0.7893,0.7893,495000000.0
2008-06-16 04:50:00,0.7893,0.7893,0.7891,0.7892,899700004.0
2008-06-16 04:55:00,0.7892,0.7894,0.7891,0.7891,1482399997.0
2008-06-16 05:00:00,0.7891,0.7891,0.789,0.78905,844900004.0
2008-06-16 05:05:00,0.7892,0.7892,0.78895,0.78895,656500000.0
2008-06-16 05:10:00,0.7889,0.78915,0.7889,0.7891,909500000.0
2008-06-16 05:15:00,0.7891,0.7892,0.78895,0.7891,617199997.0
2008-06-16 05:20:00,0.7891,0.7891,0.7887,0.7888,676499995.0
2008-06-16 05:25:00,0.7888,0.7888,0.7887,0.7888,939999999.0
2008-06-16 05:30:00,0.7888,0.789,0.7888,0.789,1530799998.0
2008-06-16 05:35:00,0.789,0.789,0.7888,0.7888,519700001.0
2008-06-16 05:40:00,0.7888,0.7888,0.7886,0.7886,583700000.0
2008-06-16 05:45:00,0.7887,0.7888,0.7886,0.78875,525900001.0
2008-06-16 05:50:00,0.7888,0.7891,0.7887,0.7889,1259199994.0
2008-06-16 05:55:00,0.7889,0.789,0.7886,0.7888,1850499999.0
2008-06-16 06:00:00,0.7888,0.7889,0.78855,0.78885,1134100001.0
2008-06-16 06:05:00,0.78885,0.7889,0.7886,0.7886,690899999.0
2008-06-16 06:10:00,0.7886,0.78915,0.7886,0.78903,1391000001.0
2008-06-16 06:15:00,0.78915,0.7892,0.7888,0.789,1029199994.0
2008-06-16 06:20:00,0.789,0.7891,0.7887,0.7888,1787800001.0
2008-06-16 06:25:00,0.7888,0.78915,0.7887,0.789,1674000001.0
2008-06-16 06:30:00,0.789,0.78905,0.78845,0.78845,760699998.0
2008-06-16 06:35:00,0.7885,0.7889,0.7885,0.7889,1666699999.0
2008-06-16 06:40:00,0.78905,0.7891,0.7888,0.789,1407999993.0
2008-06-16 06:45:00,0.789,0.7892,0.789,0.7891,489799999.0
2008-06-16 06:50:00,0.7891,0.7892,0.7887,0.78905,1896900005.0
2008-06-16 06:55:00,0.78905,0.78905,0.7887,0.789,1658399997.0
2008-06-16 07:00:00,0.789,0.78935,0.789,0.789,2327100006.0
2008-06-16 07:05:00,0.789,0.78933,0.789,0.7893,758899996.0
2008-06-16 07:10:00,0.7893,0.7893,0.789,0.7891,2064100004.0
2008-06-16 07:15:00,0.7891,0.7891,0.7889,0.7891,1777199997.0
2008-06-16 07:20:00,0.7891,0.7893,0.78905,0.78925,924600000.0
2008-06-16 07:25:00,0.78925,0.7893,0.7891,0.7892,1257300001.0
2008-06-16 07:30:00,0.7892,0.7895,0.7891,0.7893,1713000000.0
2008-06-16 07:35:00,0.7893,0.78935,0.789,0.7893,1330000000.0
2008-06-16 07:40:00,0.7893,0.7896,0.7891,0.7895,3914100010.0
2008-06-16 07:45:00,0.78955,0.7896,0.7888,0.789,1961500003.0
2008-06-16 07:50:00,0.789,0.7892,0.789,0.78915,1029599999.0
2008-06-16 07:55:00,0.78915,0.78915,0.7881,0.7884,1985000001.0
2008-06-16 08:00:00,0.7885,0.78875,0.78825,0.78845,1046500000.0
2008-06-16 08:05:00,0.7884,0.78875,0.78835,0.7885,681299998.0
2008-06-16 08:10:00,0.7885,0.7889,0.7885,0.78875,1102700000.0
2008-06-16 08:15:00,0.78875,0.78875,0.78805,0.78825,1817800002.0
2008-06-16 08:20:00,0.7883,0.78835,0.78755,0.7876,1722300000.0
2008-06-16 08:25:00,0.7876,0.7879,0.7875,0.78775,1826200000.0
2008-06-16 08:30:00,0.78775,0.78785,0.7875,0.78755,1427800000.0
2008-06-16 08:35:00,0.78755,0.7878,0.7875,0.7878,1267299999.0
2008-06-16 08:40:00,0.7878,0.78785,0.7873,0.78735,3362400006.0
2008-06-16 08:45:00,0.78735,0.7874,0.7869,0.7869,3625699998.0
2008-06-16 08:50:00,0.7869,0.7869,0.78615,0.78635,3030100002.0
2008-06-16 08:55:00,0.78635,0.78705,0.78615,0.78695,2792100002.0
2008-06-16 09:00:00,0.78695,0.78745,0.7869,0.78745,3839499996.0
2008-06-16 09:05:00,0.78745,0.7878,0.78745,0.7875,2956600004.0
2008-06-16 09:10:00,0.7875,0.7877,0.7871,0.7872,2340199992.0
2008-06-16 09:15:00,0.7872,0.7873,0.787,0.78715,1479300000.0
2008-06-16 09:20:00,0.78715,0.78715,0.78695,0.78705,1330299999.0
2008-06-16 09:25:00,0.78705,0.78715,0.7869,0.78705,1929700000.0
2008-06-16 09:30:00,0.7871,0.78765,0.787,0.7876,2434900002.0
2008-06-16 09:35:00,0.7876,0.78785,0.78755,0.78785,2663400008.0
2008-06-16 09:40:00,0.78785,0.78805,0.7877,0.7879,2000300001.0
2008-06-16 09:45:00,0.7879,0.788,0.7878,0.78785,1769999999.0
2008-06-16 09:50:00,0.7878,0.78795,0.78775,0.78785,2301799997.0
2008-06-16 09:55:00,0.78785,0.78795,0.7877,0.7878,2463899999.0
2008-06-16 10:00:00,0.78785,0.788,0.7878,0.78795,2186500000.0
2008-06-16 10:05:00,0.78795,0.78835,0.7878,0.7883,3135900003.0
2008-06-16 10:10:00,0.7883,0.7883,0.7881,0.7881,2972599989.0
2008-06-16 10:15:00,0.7881,0.78825,0.7879,0.78825,3298800008.0
2008-06-16 10:20:00,0.78825,0.7886,0.78815,0.78845,2323699999.0
2008-06-16 10:25:00,0.78845,0.78895,0.7884,0.7887,4407200006.0
2008-06-16 10:30:00,0.7887,0.789,0.7885,0.7886,3427899994.0
2008-06-16 10:35:00,0.7886,0.7888,0.7886,0.7887,3071699997.0
2008-06-16 10:40:00,0.7887,0.78885,0.78865,0.7887,2149199997.0
2008-06-16 10:45:00,0.7887,0.78885,0.7884,0.7886,4468300006.0
2008-06-16 10:50:00,0.7886,0.789,0.78845,0.78865,2766900001.0
2008-06-16 10:55:00,0.78865,0.7889,0.7885,0.7885,3560000004.0
2008-06-16 11:00:00,0.7885,0.7887,0.78805,0.7881,2513400006.0
2008-06-16 11:05:00,0.7881,0.7885,0.78775,0.78785,4029599997.0
2008-06-16 11:10:00,0.78785,0.78805,0.7877,0.78805,4280300013.0
2008-06-16 11:15:00,0.78805,0.78805,0.78745,0.78755,2987100003.0
2008-06-16 11:20:00,0.78755,0.78755,0.78715,0.78715,3344199999.0
2008-06-16 11:25:00,0.78715,0.7873,0.78705,0.7871,1772000000.0
2008-06-16 11:30:00,0.78705,0.7871,0.7869,0.787,4434300016.0
2008-06-16 11:35:00,0.787,0.7872,0.78695,0.7871,3177100003.0
2008-06-16 11:40:00,0.7871,0.7876,0.7871,0.78755,2135700003.0
2008-06-16 11:45:00,0.78755,0.7877,0.7874,0.7874,2105999995.0
2008-06-16 11:50:00,0.7874,0.78755,0.7873,0.7873,2001100000.0
2008-06-16 11:55:00,0.7873,0.7875,0.78715,0.78715,1724299995.0
2008-06-16 12:00:00,0.78715,0.7877,0.78715,0.7877,2417900006.0
2008-06-16 12:05:00,0.7877,0.7878,0.78755,0.7876,2060500005.0
2008-06-16 12:10:00,0.7876,0.7877,0.7874,0.78745,993399997.0
2008-06-16 12:15:00,0.78745,0.7876,0.78745,0.7875,1812800001.0
2008-06-16 12:20:00,0.7875,0.7877,0.7875,0.7877,1617399996.0
2008-06-16 12:25:00,0.7877,0.78805,0.7876,0.7879,1858999997.0
2008-06-16 12:30:00,0.7879,0.7881,0.7878,0.7881,1927100000.0
2008-06-16 12:35:00,0.7881,0.78855,0.78805,0.78855,2374000000.0
2008-06-16 12:40:00,0.78855,0.78865,0.7882,0.78825,2935499992.0
2008-06-16 12:45:00,0.78825,0.78875,0.7882,0.7882,4064200000.0
2008-06-16 12:50:00,0.7882,0.78825,0.78755,0.7876,4876800011.0
2008-06-16 12:55:00,0.7876,0.7879,0.7873,0.7879,3469199996.0
2008-06-16 13:00:00,0.7879,0.78795,0.78755,0.7876,2583500000.0
2008-06-16 13:05:00,0.7876,0.7877,0.78735,0.7874,1950800002.0
2008-06-16 13:10:00,0.7874,0.7877,0.7874,0.7876,2225200001.0
2008-06-16 13:15:00,0.7876,0.7878,0.7876,0.7877,3674499999.0
2008-06-16 13:20:00,0.7877,0.78775,0.7874,0.7875,4042600005.0
2008-06-16 13:25:00,0.7875,0.7879,0.7874,0.7879,2666699998.0
2008-06-16 13:30:00,0.7879,0.788,0.7878,0.78795,2390400004.0
2008-06-16 13:35:00,0.7879,0.78815,0.7879,0.788,1491499999.0
2008-06-16 13:40:00,0.788,0.788,0.78755,0.7876,1524500000.0
2008-06-16 13:45:00,0.7876,0.78795,0.7875,0.7876,1611700001.0
2008-06-16 13:50:00,0.7876,0.78765,0.7875,0.7876,1438799997.0
2008-06-16 13:55:00,0.7876,0.7876,0.7874,0.7874,1792500003.0
2008-06-16 14:00:00,0.7874,0.7875,0.7873,0.78745,1840499999.0
2008-06-16 14:05:00,0.78745,0.7876,0.78735,0.7874,2132999994.0
2008-06-16 14:10:00,0.7874,0.78745,0.7872,0.7872,2919800007.0
2008-06-16 14:15:00,0.7872,0.7873,0.7871,0.7872,4240000014.0
2008-06-16 14:20:00,0.7872,0.7873,0.787,0.78715,4995299982.0
2008-06-16 14:25:00,0.78715,0.78735,0.7871,0.7872,2809000001.0
2008-06-16 14:30:00,0.7872,0.78745,0.7872,0.7874,3921500010.0
2008-06-16 14:35:00,0.7874,0.78765,0.7872,0.78725,2578099995.0
2008-06-16 14:40:00,0.78725,0.78755,0.787,0.7871,3719400001.0
2008-06-16 14:45:00,0.7871,0.7872,0.78695,0.787,2899199995.0
2008-06-16 14:50:00,0.787,0.78745,0.787,0.7874,2198499999.0
2008-06-16 14:55:00,0.7874,0.7874,0.7872,0.7872,1942399999.0
2008-06-16 15:00:00,0.7872,0.78775,0.7872,0.7875,3277999994.0
2008-06-16 15:05:00,0.78755,0.78775,0.7874,0.7876,3336100000.0
2008-06-16 15:10:00,0.7876,0.78785,0.7876,0.7878,3490199984.0
2008-06-16 15:15:00,0.7878,0.78815,0.7877,0.7881,4480900004.0
2008-06-16 15:20:00,0.7881,0.78825,0.7881,0.7881,1908500002.0
2008-06-16 15:25:00,0.7881,0.78835,0.7881,0.78825,3197699988.0
2008-06-16 15:30:00,0.7883,0.7883,0.7881,0.7882,2657500008.0
2008-06-16 15:35:00,0.7882,0.7883,0.7881,0.7882,2097199998.0
2008-06-16 15:40:00,0.7882,0.7882,0.7879,0.7879,2670299998.0
2008-06-16 15:45:00,0.7879,0.788,0.7878,0.7879,2575399992.0
2008-06-16 15:50:00,0.7879,0.7882,0.7879,0.78805,2299200002.0
2008-06-16 15:55:00,0.788,0.78805,0.78765,0.7877,3515699996.0
2008-06-16 16:00:00,0.7877,0.7881,0.7877,0.78795,2263699999.0
2008-06-16 16:05:00,0.78795,0.788,0.7874,0.78755,3111599997.0
2008-06-16 16:10:00,0.78755,0.7881,0.78755,0.7879,2924900002.0
2008-06-16 16:15:00,0.7879,0.7879,0.7874,0.78745,3521300000.0
2008-06-16 16:20:00,0.78745,0.7879,0.78745,0.7878,3721599998.0
2008-06-16 16:25:00,0.78785,0.7879,0.78755,0.7876,2001799996.0
2008-06-16 16:30:00,0.7876,0.78775,0.7873,0.7877,1861900001.0
2008-06-16 16:35:00,0.7877,0.78785,0.78755,0.7876,918000000.0
2008-06-16 16:40:00,0.7876,0.7878,0.7875,0.78765,1778899997.0
2008-06-16 16:45:00,0.7876,0.7878,0.7875,0.7877,2024900002.0
2008-06-16 16:50:00,0.7877,0.7877,0.78745,0.78745,1177100000.0
2008-06-16 16:55:00,0.7875,0.7875,0.7873,0.7874,2202100005.0
2008-06-16 17:00:00,0.7874,0.78745,0.78725,0.7873,2659499996.0
2008-06-16 17:05:00,0.7873,0.7875,0.7873,0.7874,1785099999.0
2008-06-16 17:10:00,0.7874,0.7878,0.78735,0.7876,2294399995.0
2008-06-16 17:15:00,0.7876,0.7882,0.78755,0.7881,3429100002.0
2008-06-16 17:20:00,0.7881,0.7883,0.78805,0.78825,2679000003.0
2008-06-16 17:25:00,0.78825,0.7883,0.788,0.7881,3888900004.0
2008-06-16 17:30:00,0.7881,0.7883,0.7881,0.7881,4119499990.0
2008-06-16 17:35:00,0.7881,0.7882,0.788,0.788,2799000012.0
2008-06-16 17:40:00,0.788,0.7881,0.788,0.788,2235199998.0
2008-06-16 17:45:00,0.788,0.788,0.78765,0.7877,2433200003.0
2008-06-16 17:50:00,0.7877,0.788,0.7877,0.788,1518400001.0
2008-06-16 17:55:00,0.788,0.788,0.7879,0.78795,628700002.0
2008-06-16 18:00:00,0.78795,0.78795,0.78775,0.7878,1293600002.0
2008-06-16 18:05:00,0.7878,0.78815,0.7878,0.78785,1037900002.0
2008-06-16 18:10:00,0.78785,0.7884,0.78785,0.7883,1133099999.0
2008-06-16 18:15:00,0.7883,0.78835,0.7882,0.7883,1189900002.0
2008-06-16 18:20:00,0.7883,0.7885,0.78815,0.7884,1068900001.0
2008-06-16 18:25:00,0.7884,0.78845,0.7883,0.78835,396200000.0
2008-06-16 18:30:00,0.7884,0.7886,0.78835,0.7885,541500001.0
2008-06-16 18:35:00,0.7885,0.7885,0.7882,0.7882,1071499998.0
2008-06-16 18:40:00,0.7882,0.7884,0.7882,0.78835,423400000.0
2008-06-16 18:45:00,0.78835,0.7884,0.78825,0.78835,626700001.0
2008-06-16 18:50:00,0.78835,0.7887,0.78835,0.7887,620100001.0
2008-06-16 18:55:00,0.7887,0.7888,0.7886,0.7886,665399999.0
2008-06-16 19:00:00,0.7886,0.7886,0.7883,0.78855,941100003.0
2008-06-16 19:05:00,0.7885,0.7888,0.7885,0.78875,691900000.0
2008-06-16 19:10:00,0.78875,0.789,0.7886,0.7889,984400000.0
2008-06-16 19:15:00,0.7889,0.78895,0.7888,0.78885,636800000.0
2008-06-16 19:20:00,0.78885,0.78905,0.7888,0.78885,686800000.0
2008-06-16 19:25:00,0.78885,0.789,0.7888,0.7888,949600000.0
2008-06-16 19:30:00,0.7888,0.7889,0.7885,0.78855,1182100000.0
2008-06-16 19:35:00,0.78855,0.78855,0.7882,0.78845,1884999999.0
2008-06-16 19:40:00,0.78845,0.78855,0.7883,0.7884,1168800000.0
2008-06-16 19:45:00,0.7884,0.78855,0.78825,0.78845,1167800000.0
2008-06-16 19:50:00,0.78845,0.7886,0.78835,0.78855,486000000.0
2008-06-16 19:55:00,0.78855,0.7886,0.7884,0.7884,399900000.0
2008-06-16 20:00:00,0.7884,0.78875,0.7884,0.78865,623200000.0
2008-06-16 20:05:00,0.78865,0.78885,0.78865,0.78875,340500000.0
2008-06-16 20:10:00,0.7888,0.7888,0.7887,0.7888,324500000.0
2008-06-16 20:15:00,0.7888,0.789,0.7888,0.7888,644600000.0
2008-06-16 20:20:00,0.7888,0.78885,0.7886,0.78865,859399999.0
2008-06-16 20:25:00,0.78865,0.7889,0.7886,0.7888,643300000.0
2008-06-16 20:30:00,0.7888,0.789,0.7887,0.789,429100000.0
2008-06-16 20:35:00,0.789,0.789,0.7889,0.789,313900001.0
2008-06-16 20:40:00,0.789,0.78905,0.7887,0.7887,825200000.0
2008-06-16 20:45:00,0.7887,0.7887,0.7886,0.7886,431900001.0
2008-06-16 20:50:00,0.7886,0.7887,0.7886,0.78865,341500000.0
2008-06-16 20:55:00,0.78865,0.78875,0.7886,0.78875,516700001.0
2008-06-16 21:00:00,0.78875,0.78875,0.78865,0.7887,526300000.0
2008-06-16 21:05:00,0.7887,0.7887,0.78865,0.7887,162800000.0
2008-06-16 21:10:00,0.7887,0.7887,0.7885,0.7885,237700000.0
2008-06-16 21:15:00,0.78855,0.78855,0.78825,0.7883,603099999.0
2008-06-16 21:20:00,0.7883,0.7884,0.7883,0.78835,190300001.0
2008-06-16 21:25:00,0.78835,0.7884,0.78835,0.7884,237700000.0
2008-06-16 21:30:00,0.7884,0.7884,0.7882,0.78835,896800000.0
2008-06-16 21:35:00,0.78835,0.78855,0.78835,0.78855,243100000.0
2008-06-16 21:40:00,0.78855,0.7886,0.78845,0.78845,574599999.0
2008-06-16 21:45:00,0.78845,0.78855,0.78835,0.78845,387600000.0
2008-06-16 21:50:00,0.7884,0.78845,0.78835,0.78835,119599999.0
2008-06-16 21:55:00,0.78835,0.7884,0.7883,0.7884,203900001.0
2008-06-16 22:00:00,0.7884,0.7884,0.7883,0.78835,173200000.0
2008-06-16 22:05:00,0.78835,0.7884,0.7883,0.78835,107400000.0
2008-06-16 22:10:00,0.7883,0.7884,0.7883,0.78835,216700000.0
2008-06-16 22:15:00,0.78835,0.7884,0.7883,0.7884,374500000.0
2008-06-16 22:20:00,0.7884,0.7884,0.7883,0.78835,143700000.0
2008-06-16 22:25:00,0.78835,0.7884,0.7883,0.78835,151500000.0
2008-06-16 22:30:00,0.7884,0.7884,0.7882,0.7882,213600000.0
2008-06-16 22:35:00,0.78825,0.7883,0.7882,0.78825,139400000.0
2008-06-16 22:40:00,0.78825,0.78835,0.7881,0.78815,290100000.0
2008-06-16 22:45:00,0.78815,0.7882,0.788,0.7881,293600000.0
2008-06-16 22:50:00,0.7881,0.7882,0.78805,0.7881,211500000.0
2008-06-16 22:55:00,0.7881,0.78825,0.78805,0.7881,201500000.0
2008-06-16 23:00:00,0.7881,0.78815,0.788,0.788,106600001.0
2008-06-16 23:05:00,0.7881,0.7882,0.78805,0.7881,84200000.0
2008-06-16 23:10:00,0.7881,0.7881,0.78785,0.78795,136100000.0
2008-06-16 23:15:00,0.78795,0.78795,0.78775,0.7878,215400000.0
2008-06-16 23:20:00,0.78785,0.7879,0.7878,0.7879,51000000.0
2008-06-16 23:25:00,0.7879,0.7879,0.78785,0.78785,54700000.0
2008-06-16 23:30:00,0.78785,0.78785,0.7878,0.7878,234000000.0
2008-06-16 23:35:00,0.7878,0.7878,0.78765,0.7877,126600000.0
2008-06-16 23:40:00,0.7878,0.7878,0.7874,0.7878,291300000.0
2008-06-16 23:45:00,0.78775,0.7878,0.78741,0.78775,469600003.0
2008-06-16 23:50:00,0.7876,0.7878,0.7876,0.7878,76500000.0
2008-06-16 23:55:00,0.78775,0.7878,0.78722,0.78749,273200000.0
2008-06-17 00:00:00,0.78775,0.7878,0.78765,0.7878,67900000.0
2008-06-17 00:05:00,0.7878,0.78805,0.7875,0.78775,680899998.0
2008-06-17 00:10:00,0.7877,0.78785,0.78765,0.78785,48700000.0
2008-06-17 00:15:00,0.78785,0.78795,0.7877,0.78785,300000000.0
2008-06-17 00:20:00,0.78785,0.78785,0.7875,0.7876,648499999.0
2008-06-17 00:25:00,0.78765,0.7877,0.7876,0.78765,124900000.0
2008-06-17 00:30:00,0.78765,0.7877,0.78755,0.78765,191400000.0
2008-06-17 00:35:00,0.78765,0.78775,0.78765,0.78775,105300000.0
2008-06-17 00:40:00,0.78775,0.7879,0.7876,0.7876,310899998.0
2008-06-17 00:45:00,0.7876,0.78785,0.7876,0.7877,409999996.0
2008-06-17 00:50:00,0.7877,0.7877,0.7875,0.7876,309500000.0
2008-06-17 00:55:00,0.7876,0.7878,0.7874,0.78745,538200001.0
2008-06-17 01:00:00,0.78745,0.78765,0.78735,0.7876,1402999998.0
2008-06-17 01:05:00,0.7876,0.78765,0.78745,0.7876,962599995.0
2008-06-17 01:10:00,0.7876,0.78795,0.78755,0.7878,1633399993.0
2008-06-17 01:15:00,0.7878,0.78815,0.78765,0.788,967199999.0
2008-06-17 01:20:00,0.788,0.788,0.7877,0.78775,238799999.0
2008-06-17 01:25:00,0.7877,0.78785,0.7877,0.7877,234900000.0
2008-06-17 01:30:00,0.7877,0.7878,0.7877,0.7878,1088699997.0
2008-06-17 01:35:00,0.7878,0.7878,0.78765,0.7878,428100000.0
2008-06-17 01:40:00,0.7878,0.78795,0.78755,0.7878,636900000.0
2008-06-17 01:45:00,0.7878,0.788,0.78775,0.7878,264900000.0
2008-06-17 01:50:00,0.7878,0.78785,0.78775,0.78775,260100000.0
2008-06-17 01:55:00,0.7877,0.78775,0.7876,0.7877,312099999.0
2008-06-17 02:00:00,0.7877,0.78795,0.7877,0.78795,666599999.0
2008-06-17 02:05:00,0.7879,0.788,0.7879,0.7879,579699996.0
2008-06-17 02:10:00,0.7879,0.7882,0.7879,0.788,930399999.0
2008-06-17 02:15:00,0.788,0.7881,0.788,0.7881,642700003.0
2008-06-17 02:20:00,0.7881,0.7882,0.7881,0.7881,3304200009.0
2008-06-17 02:25:00,0.7881,0.7881,0.78785,0.78795,1100300003.0
2008-06-17 02:30:00,0.7879,0.788,0.7879,0.78795,755299999.0
2008-06-17 02:35:00,0.78795,0.78805,0.7879,0.788,1666399999.0
2008-06-17 02:40:00,0.788,0.7881,0.78795,0.7881,636399999.0
2008-06-17 02:45:00,0.7881,0.78815,0.788,0.788,730099996.0
2008-06-17 02:50:00,0.788,0.78815,0.788,0.7881,1087499999.0
2008-06-17 02:55:00,0.7881,0.7882,0.788,0.7881,1518000007.0
2008-06-17 03:00:00,0.7881,0.7885,0.7881,0.7882,1672100006.0
2008-06-17 03:05:00,0.7882,0.7884,0.7881,0.7883,1950500000.0
2008-06-17 03:10:00,0.7883,0.7885,0.788,0.7884,2543699994.0
2008-06-17 03:15:00,0.7884,0.7891,0.7884,0.78865,3440900002.0
2008-06-17 03:20:00,0.78865,0.7893,0.78865,0.789,4293000005.0
2008-06-17 03:25:00,0.789,0.789,0.7884,0.78865,2436399992.0
2008-06-17 03:30:00,0.78865,0.7891,0.7882,0.78895,3960599996.0
2008-06-17 03:35:00,0.78895,0.7893,0.78885,0.78915,1369799999.0
2008-06-17 03:40:00,0.78915,0.78955,0.78895,0.7895,1928100006.0
2008-06-17 03:45:00,0.78945,0.79,0.78925,0.78965,2735400003.0
2008-06-17 03:50:00,0.78965,0.7899,0.78945,0.78955,2413500006.0
2008-06-17 03:55:00,0.7895,0.7895,0.789,0.78925,1576900004.0
2008-06-17 04:00:00,0.78925,0.78945,0.789,0.78935,1723399999.0
2008-06-17 04:05:00,0.7893,0.78975,0.7893,0.7897,1296200001.0
2008-06-17 04:10:00,0.7897,0.7899,0.7895,0.7896,1643900004.0
2008-06-17 04:15:00,0.7896,0.78985,0.78945,0.78985,1889100000.0
2008-06-17 04:20:00,0.7898,0.7898,0.7894,0.78965,1598499992.0
2008-06-17 04:25:00,0.78965,0.7897,0.78935,0.7895,2909199994.0
2008-06-17 04:30:00,0.7895,0.7897,0.78935,0.7894,1744399995.0
2008-06-17 04:35:00,0.7894,0.7897,0.78935,0.7895,1390000003.0
2008-06-17 04:40:00,0.78945,0.7895,0.7894,0.7895,1715200002.0
2008-06-17 04:45:00,0.7895,0.7897,0.7894,0.7894,1241900004.0
2008-06-17 04:50:00,0.7894,0.7896,0.7894,0.7895,649799995.0
2008-06-17 04:55:00,0.78955,0.7896,0.7895,0.7896,485899999.0
2008-06-17 05:00:00,0.7896,0.7896,0.78922,0.7895,590599997.0
2008-06-17 05:05:00,0.7895,0.78965,0.7895,0.7896,840600008.0
2008-06-17 05:10:00,0.78965,0.7897,0.7894,0.78965,1592399998.0
2008-06-17 05:15:00,0.78965,0.78965,0.7895,0.78955,295000001.0
2008-06-17 05:20:00,0.78955,0.7896,0.7895,0.7895,255700001.0
2008-06-17 05:25:00,0.7895,0.78975,0.78945,0.7895,1860899997.0
2008-06-17 05:30:00,0.7895,0.7895,0.7894,0.7894,639400001.0
2008-06-17 05:35:00,0.7894,0.7896,0.7892,0.78945,2301800003.0
2008-06-17 05:40:00,0.78945,0.78965,0.7894,0.78945,1072900002.0
2008-06-17 05:45:00,0.78945,0.7896,0.78925,0.7895,1525099992.0
2008-06-17 05:50:00,0.7895,0.7895,0.78935,0.78935,991600000.0
2008-06-17 05:55:00,0.78935,0.7894,0.7893,0.78935,217300001.0
2008-06-17 06:00:00,0.78935,0.7895,0.7893,0.7894,653300002.0
2008-06-17 06:05:00,0.7894,0.7895,0.78935,0.78935,274700000.0
2008-06-17 06:10:00,0.78935,0.78945,0.789,0.7891,1413899999.0
2008-06-17 06:15:00,0.7891,0.78965,0.789,0.78905,2686100000.0
2008-06-17 06:20:00,0.78905,0.7893,0.789,0.7892,1678999999.0
2008-06-17 06:25:00,0.7892,0.7894,0.789,0.78925,3068900000.0
2008-06-17 06:30:00,0.7892,0.7896,0.7892,0.78955,1958999995.0
2008-06-17 06:35:00,0.78955,0.7897,0.78955,0.78955,873100001.0
2008-06-17 06:40:00,0.7895,0.78985,0.78925,0.7896,1588300000.0
2008-06-17 06:45:00,0.7896,0.7896,0.7892,0.7893,2583599998.0
2008-06-17 06:50:00,0.7893,0.78935,0.7893,0.7893,1994200000.0
2008-06-17 06:55:00,0.7893,0.7893,0.78895,0.789,676299999.0
2008-06-17 07:00:00,0.789,0.7897,0.789,0.7896,841199999.0
2008-06-17 07:05:00,0.7896,0.7898,0.7895,0.7897,1123599997.0
2008-06-17 07:10:00,0.78975,0.7898,0.7895,0.7897,516300000.0
2008-06-17 07:15:00,0.7897,0.7899,0.78965,0.78965,1709900002.0
2008-06-17 07:20:00,0.78965,0.7898,0.7896,0.7896,1246999999.0
2008-06-17 07:25:00,0.7896,0.7896,0.7893,0.7894,424900001.0
2008-06-17 07:30:00,0.7894,0.7897,0.7894,0.7896,1382700002.0
2008-06-17 07:35:00,0.7896,0.7897,0.7891,0.7892,1410500000.0
2008-06-17 07:40:00,0.7892,0.7893,0.789,0.7893,1078399996.0
2008-06-17 07:45:00,0.7893,0.7894,0.7892,0.7892,1069200001.0
2008-06-17 07:50:00,0.7892,0.7893,0.789,0.7892,1513000005.0
2008-06-17 07:55:00,0.7892,0.7894,0.7888,0.7889,2127099999.0
2008-06-17 08:00:00,0.78895,0.7894,0.78885,0.7893,1071900001.0
2008-06-17 08:05:00,0.78925,0.7894,0.78895,0.789,2243400006.0
2008-06-17 08:10:00,0.789,0.78935,0.789,0.7893,1526700000.0
2008-06-17 08:15:00,0.7893,0.7894,0.7891,0.78915,1941000006.0
2008-06-17 08:20:00,0.78915,0.78945,0.78895,0.78895,1618400006.0
2008-06-17 08:25:00,0.78895,0.7892,0.7887,0.7888,1703400001.0
2008-06-17 08:30:00,0.7888,0.7891,0.7888,0.78905,3284299996.0
2008-06-17 08:35:00,0.78905,0.7894,0.7888,0.789,1942200002.0
2008-06-17 08:40:00,0.789,0.78945,0.789,0.7894,2434799995.0
2008-06-17 08:45:00,0.7894,0.78965,0.7894,0.7895,1654099998.0
2008-06-17 08:50:00,0.7895,0.78975,0.7894,0.7896,1933899998.0
2008-06-17 08:55:00,0.7896,0.7897,0.78865,0.7889,2765399997.0
2008-06-17 09:00:00,0.7889,0.7889,0.78815,0.7883,4135200012.0
2008-06-17 09:05:00,0.7883,0.78835,0.7881,0.7882,3398699999.0
2008-06-17 09:10:00,0.7882,0.7887,0.7881,0.7887,2413000000.0
2008-06-17 09:15:00,0.7887,0.78915,0.78855,0.7889,3584999999.0
2008-06-17 09:20:00,0.7889,0.7897,0.78875,0.7896,3558600003.0
2008-06-17 09:25:00,0.7896,0.78965,0.78895,0.7892,1691299999.0
2008-06-17 09:30:00,0.7892,0.78935,0.78905,0.7892,2302900004.0
2008-06-17 09:35:00,0.7892,0.7897,0.7891,0.78935,2905599996.0
2008-06-17 09:40:00,0.78935,0.78945,0.789,0.789,1945700001.0
2008-06-17 09:45:00,0.789,0.78915,0.7887,0.7888,3860299992.0
2008-06-17 09:50:00,0.7888,0.7891,0.7888,0.7889,4058800003.0
2008-06-17 09:55:00,0.7889,0.78905,0.78855,0.789,3225999998.0
2008-06-17 10:00:00,0.789,0.789,0.78855,0.78855,2044100000.0
2008-06-17 10:05:00,0.7886,0.7886,0.78815,0.78825,3123900002.0
2008-06-17 10:10:00,0.78825,0.78875,0.7882,0.7885,3572500015.0
2008-06-17 10:15:00,0.7885,0.7888,0.78835,0.78865,2855199998.0
2008-06-17 10:20:00,0.78865,0.7887,0.7885,0.7885,2721699991.0
2008-06-17 10:25:00,0.7885,0.7889,0.7884,0.7886,2615800004.0
2008-06-17 10:30:00,0.7882,0.7885,0.7871,0.7881,4353799996.0
2008-06-17 10:35:00,0.7881,0.78985,0.7881,0.78975,2569999997.0
2008-06-17 10:40:00,0.78975,0.7902,0.7892,0.78935,3276899999.0
2008-06-17 10:45:00,0.78935,0.7903,0.78935,0.7903,3625499999.0
2008-06-17 10:50:00,0.79025,0.7913,0.79015,0.7908,3960399983.0
2008-06-17 10:55:00,0.7908,0.7909,0.7903,0.7903,3879500008.0
2008-06-17 11:00:00,0.79035,0.79065,0.7894,0.79,4369799992.0
2008-06-17 11:05:00,0.79,0.79055,0.78995,0.7903,4371499997.0
2008-06-17 11:10:00,0.7903,0.79085,0.79025,0.79085,4040900010.0
2008-06-17 11:15:00,0.79085,0.7909,0.79045,0.7908,2265700003.0
2008-06-17 11:20:00,0.79085,0.7911,0.7907,0.7908,3470100000.0
2008-06-17 11:25:00,0.7908,0.7916,0.7907,0.7916,1938199999.0
2008-06-17 11:30:00,0.7916,0.79275,0.7905,0.79265,4635100003.0
2008-06-17 11:35:00,0.79265,0.793,0.7926,0.7927,4387800008.0
2008-06-17 11:40:00,0.7927,0.7937,0.79265,0.79365,3200999998.0
2008-06-17 11:45:00,0.79365,0.7938,0.7932,0.79335,3968400003.0
2008-06-17 11:50:00,0.79335,0.7941,0.7933,0.79365,2319299997.0
2008-06-17 11:55:00,0.7937,0.7939,0.7931,0.79325,2217400000.0
2008-06-17 12:00:00,0.7933,0.79345,0.793,0.7932,2035299997.0
2008-06-17 12:05:00,0.7932,0.7935,0.79315,0.79335,2330700001.0
2008-06-17 12:10:00,0.79335,0.7937,0.79325,0.7937,1905999995.0
2008-06-17 12:15:00,0.7937,0.7944,0.7937,0.7944,3043499996.0
2008-06-17 12:20:00,0.7944,0.7944,0.79415,0.79425,2138700002.0
2008-06-17 12:25:00,0.79425,0.7948,0.79415,0.7947,2429200005.0
2008-06-17 12:30:00,0.7947,0.795,0.7944,0.7947,2374199998.0
2008-06-17 12:35:00,0.7947,0.7947,0.7943,0.7947,2300699998.0
2008-06-17 12:40:00,0.7947,0.79515,0.79425,0.7943,3065300008.0
2008-06-17 12:45:00,0.7943,0.7944,0.7941,0.7944,2702599995.0
2008-06-17 12:50:00,0.7944,0.7947,0.7944,0.7946,1841599990.0
2008-06-17 12:55:00,0.7946,0.79465,0.79425,0.7946,2153600000.0
2008-06-17 13:00:00,0.7946,0.79465,0.7944,0.7945,1738200001.0
2008-06-17 13:05:00,0.79455,0.7946,0.7942,0.79425,2389600004.0
2008-06-17 13:10:00,0.79425,0.79465,0.7941,0.7943,3148899989.0
2008-06-17 13:15:00,0.7943,0.79445,0.79405,0.7943,2794099992.0
2008-06-17 13:20:00,0.7943,0.7952,0.79425,0.7951,2871799995.0
2008-06-17 13:25:00,0.7951,0.79525,0.7948,0.7948,3342400014.0
2008-06-17 13:30:00,0.7948,0.7952,0.79465,0.795,4209600010.0
2008-06-17 13:35:00,0.795,0.79535,0.79485,0.79535,950200001.0
2008-06-17 13:40:00,0.79535,0.7954,0.7951,0.7951,1164700002.0
2008-06-17 13:45:00,0.7951,0.7955,0.79505,0.7951,1690599998.0
2008-06-17 13:50:00,0.7951,0.7953,0.79505,0.7952,4127200005.0
2008-06-17 13:55:00,0.7951,0.7952,0.7947,0.79475,1548699995.0
2008-06-17 14:00:00,0.79475,0.7948,0.7944,0.79465,763700000.0
2008-06-17 14:05:00,0.79465,0.79495,0.79445,0.7945,604300002.0
2008-06-17 14:10:00,0.7945,0.7946,0.7943,0.79435,2184199997.0
2008-06-17 14:15:00,0.79435,0.7946,0.7941,0.7946,3334099999.0
2008-06-17 14:20:00,0.7946,0.7946,0.7944,0.79455,2401800011.0
2008-06-17 14:25:00,0.79455,0.79475,0.79425,0.7945,3316000002.0
2008-06-17 14:30:00,0.7944,0.79515,0.7943,0.7948,2340500002.0
2008-06-17 14:35:00,0.79485,0.7954,0.79485,0.7952,2133299999.0
2008-06-17 14:40:00,0.7952,0.7952,0.7944,0.7944,2566299996.0
2008-06-17 14:45:00,0.7944,0.7945,0.7942,0.7943,2613199998.0
2008-06-17 14:50:00,0.7943,0.7946,0.7943,0.7946,2699200009.0
2008-06-17 14:55:00,0.7946,0.7949,0.7945,0.79455,2245700002.0
2008-06-17 15:00:00,0.79455,0.7946,0.7944,0.79445,1427900000.0
2008-06-17 15:05:00,0.79445,0.7947,0.79425,0.7943,1810200001.0
2008-06-17 15:10:00,0.7943,0.79475,0.7943,0.7943,2282000000.0
2008-06-17 15:15:00,0.7943,0.79475,0.7942,0.7945,1810099995.0
2008-06-17 15:20:00,0.7945,0.79455,0.7942,0.7943,2707900002.0
2008-06-17 15:25:00,0.79425,0.7944,0.794,0.79435,3522200007.0
2008-06-17 15:30:00,0.79435,0.7946,0.7943,0.7945,3488300003.0
2008-06-17 15:35:00,0.7945,0.79475,0.79445,0.79475,2034599998.0
2008-06-17 15:40:00,0.79475,0.7949,0.79455,0.7948,4471600005.0
2008-06-17 15:45:00,0.7948,0.79485,0.7945,0.79455,4506399993.0
2008-06-17 15:50:00,0.79455,0.7947,0.79445,0.7946,2169999997.0
2008-06-17 15:55:00,0.7946,0.79505,0.79455,0.7948,3904899997.0
2008-06-17 16:00:00,0.7948,0.79495,0.7946,0.7949,2689600000.0
2008-06-17 16:05:00,0.7949,0.79495,0.79455,0.7949,1595300000.0
2008-06-17 16:10:00,0.7949,0.79495,0.79445,0.7945,2553100005.0
2008-06-17 16:15:00,0.7945,0.7945,0.7941,0.7942,2860100002.0
2008-06-17 16:20:00,0.7942,0.79425,0.7937,0.79375,3616999995.0
2008-06-17 16:25:00,0.79375,0.7938,0.7935,0.7937,2656199997.0
2008-06-17 16:30:00,0.7937,0.7942,0.7937,0.7942,3374300002.0
2008-06-17 16:35:00,0.7942,0.7942,0.79375,0.7938,2546699997.0
2008-06-17 16:40:00,0.7938,0.7939,0.7937,0.7938,4433300001.0
2008-06-17 16:45:00,0.7938,0.7941,0.7937,0.794,3109600006.0
2008-06-17 16:50:00,0.794,0.7943,0.79395,0.79425,2968900002.0
2008-06-17 16:55:00,0.79425,0.79435,0.7938,0.794,4089999989.0
2008-06-17 17:00:00,0.794,0.7944,0.794,0.7943,3630599987.0
2008-06-17 17:05:00,0.7943,0.7945,0.7942,0.7945,3238099991.0
2008-06-17 17:10:00,0.7945,0.7945,0.7944,0.79445,1209800005.0
2008-06-17 17:15:00,0.79445,0.79485,0.79445,0.7947,3627800000.0
2008-06-17 17:20:00,0.7947,0.7947,0.7943,0.79435,3024699996.0
2008-06-17 17:25:00,0.7943,0.79445,0.79415,0.79435,1819300001.0
2008-06-17 17:30:00,0.79435,0.7945,0.794,0.79415,2794099997.0
2008-06-17 17:35:00,0.79415,0.79435,0.7939,0.7939,3271499993.0
2008-06-17 17:40:00,0.7939,0.79405,0.79375,0.79395,1751899999.0
2008-06-17 17:45:00,0.79395,0.7942,0.79385,0.79385,4108200005.0
2008-06-17 17:50:00,0.79385,0.79395,0.79375,0.7938,2545899999.0
2008-06-17 17:55:00,0.7938,0.7943,0.7936,0.794,2637100002.0
2008-06-17 18:00:00,0.794,0.79405,0.7933,0.7934,2016899997.0
2008-06-17 18:05:00,0.7934,0.7936,0.7933,0.79355,1085300001.0
2008-06-17 18:10:00,0.7935,0.7936,0.7933,0.7933,684800002.0
2008-06-17 18:15:00,0.7933,0.79345,0.7932,0.7932,1364099999.0
2008-06-17 18:20:00,0.7932,0.7933,0.7931,0.7931,867799999.0
2008-06-17 18:25:00,0.7931,0.7931,0.793,0.7931,1061299998.0
2008-06-17 18:30:00,0.7931,0.7933,0.79305,0.79325,559700000.0
2008-06-17 18:35:00,0.7932,0.79335,0.79315,0.7933,753600000.0
2008-06-17 18:40:00,0.7933,0.7934,0.7933,0.79335,1023400005.0
2008-06-17 18:45:00,0.7933,0.7933,0.7931,0.79325,2038300006.0
2008-06-17 18:50:00,0.7932,0.7933,0.7931,0.79315,544100002.0
2008-06-17 18:55:00,0.79315,0.79325,0.79305,0.79305,1119100000.0
2008-06-17 19:00:00,0.79305,0.7933,0.793,0.7931,1414899999.0
2008-06-17 19:05:00,0.79315,0.79315,0.7929,0.79305,412800000.0
2008-06-17 19:10:00,0.79305,0.7931,0.79265,0.7927,1024000000.0
2008-06-17 19:15:00,0.7927,0.7929,0.7926,0.79285,813900002.0
2008-06-17 19:20:00,0.7928,0.79285,0.7926,0.7926,855000000.0
2008-06-17 19:25:00,0.7926,0.7926,0.79245,0.79255,1055499998.0
2008-06-17 19:30:00,0.79255,0.7926,0.79245,0.7925,1402399997.0
2008-06-17 19:35:00,0.7925,0.7926,0.79235,0.7926,783200002.0
2008-06-17 19:40:00,0.7926,0.79275,0.7925,0.7926,597900000.0
2008-06-17 19:45:00,0.7925,0.79255,0.7924,0.7924,941299996.0
2008-06-17 19:50:00,0.7924,0.7927,0.7924,0.7925,705400002.0
2008-06-17 19:55:00,0.7925,0.7926,0.7922,0.7922,524900000.0
2008-06-17 20:00:00,0.7922,0.7922,0.792,0.7921,1045800000.0
2008-06-17 20:05:00,0.7921,0.79225,0.79205,0.7921,1236699999.0
2008-06-17 20:10:00,0.7921,0.7923,0.7921,0.7923,560499998.0
2008-06-17 20:15:00,0.7923,0.79235,0.79215,0.7923,807700000.0
2008-06-17 20:20:00,0.79225,0.7923,0.7921,0.7921,963300001.0
2008-06-17 20:25:00,0.7921,0.79235,0.7921,0.7923,430800000.0
2008-06-17 20:30:00,0.7923,0.7924,0.79225,0.7924,931500001.0
2008-06-17 20:35:00,0.79235,0.7925,0.79235,0.7924,541200001.0
2008-06-17 20:40:00,0.7924,0.79245,0.79225,0.7924,760400002.0
2008-06-17 20:45:00,0.7924,0.79255,0.7924,0.79255,227400000.0
2008-06-17 20:50:00,0.79255,0.7926,0.79245,0.7925,485899999.0
2008-06-17 20:55:00,0.7925,0.79275,0.7925,0.79275,1352499997.0
2008-06-17 21:00:00,0.79275,0.79285,0.79275,0.7928,195600000.0
2008-06-17 21:05:00,0.7928,0.7929,0.7928,0.79285,226300000.0
2008-06-17 21:10:00,0.79285,0.79285,0.7927,0.7927,296000000.0
2008-06-17 21:15:00,0.7927,0.79285,0.7927,0.7928,352300000.0
2008-06-17 21:20:00,0.7928,0.79285,0.79275,0.79285,531900000.0
2008-06-17 21:25:00,0.79285,0.79285,0.7927,0.79275,674200000.0
2008-06-17 21:30:00,0.79275,0.7928,0.7927,0.7927,137100000.0
2008-06-17 21:35:00,0.7927,0.7927,0.7926,0.7926,348600000.0
2008-06-17 21:40:00,0.7926,0.7927,0.7925,0.7926,310600000.0
2008-06-17 21:45:00,0.7926,0.7927,0.7926,0.7927,169900000.0
2008-06-17 21:50:00,0.7927,0.79285,0.79265,0.79275,380700002.0
2008-06-17 21:55:00,0.79275,0.7929,0.79275,0.7928,368900000.0
2008-06-17 22:00:00,0.7928,0.7929,0.79245,0.7926,271000000.0
2008-06-17 22:05:00,0.7926,0.79265,0.79235,0.7924,191100000.0
2008-06-17 22:10:00,0.7924,0.7925,0.7924,0.7925,122100000.0
2008-06-17 22:15:00,0.7925,0.7926,0.7924,0.7925,317500000.0
2008-06-17 22:20:00,0.7925,0.79275,0.79245,0.79275,143600000.0
2008-06-17 22:25:00,0.79275,0.79275,0.7926,0.79265,195900000.0
2008-06-17 22:30:00,0.7927,0.7927,0.79265,0.7927,79900000.0
2008-06-17 22:35:00,0.7927,0.7927,0.7926,0.79265,80200000.0
2008-06-17 22:40:00,0.79265,0.79265,0.79255,0.79255,222700000.0
2008-06-17 22:45:00,0.79255,0.7927,0.7925,0.79255,161800000.0
2008-06-17 22:50:00,0.79255,0.7926,0.79235,0.79235,162200000.0
2008-06-17 22:55:00,0.79235,0.7925,0.7923,0.7925,150200000.0
2008-06-17 23:00:00,0.7925,0.79255,0.79235,0.7924,174000000.0
2008-06-17 23:05:00,0.7924,0.7926,0.79235,0.79245,253200000.0
2008-06-17 23:10:00,0.7924,0.7926,0.7924,0.7926,65200000.0
2008-06-17 23:15:00,0.7926,0.79285,0.7926,0.7928,81200000.0
2008-06-17 23:20:00,0.7928,0.79285,0.7927,0.7927,63000000.0
2008-06-17 23:25:00,0.7927,0.79275,0.79241,0.7925,386100000.0
2008-06-17 23:30:00,0.79265,0.7927,0.7924,0.7925,128600000.0
2008-06-17 23:35:00,0.7925,0.79255,0.79235,0.79235,96400000.0
2008-06-17 23:40:00,0.79235,0.79245,0.79226,0.79228,678700000.0
2008-06-17 23:45:00,0.7924,0.7925,0.7924,0.7924,38900000.0
2008-06-17 23:50:00,0.7924,0.79245,0.7923,0.79245,45700000.0
2008-06-17 23:55:00,0.79245,0.7925,0.7922,0.7923,28700000.0
2008-06-18 00:00:00,0.7924,0.79255,0.79235,0.79235,119400000.0
2008-06-18 00:05:00,0.79235,0.79235,0.7923,0.79235,102500000.0
2008-06-18 00:10:00,0.79235,0.79245,0.79235,0.7924,36000000.0
2008-06-18 00:15:00,0.79245,0.79265,0.79235,0.79245,546300000.0
2008-06-18 00:20:00,0.7924,0.79245,0.79235,0.7924,60900000.0
2008-06-18 00:25:00,0.7924,0.7925,0.7924,0.7924,110600000.0
2008-06-18 00:30:00,0.7924,0.79245,0.7924,0.79245,140100001.0
2008-06-18 00:35:00,0.7925,0.7926,0.79227,0.7926,929499995.0
2008-06-18 00:40:00,0.79255,0.7927,0.7925,0.7925,605399999.0
2008-06-18 00:45:00,0.7925,0.79285,0.7925,0.79275,266800000.0
2008-06-18 00:50:00,0.79275,0.7931,0.79265,0.79275,504500000.0
2008-06-18 00:55:00,0.7927,0.7928,0.79265,0.7927,139400000.0
2008-06-18 01:00:00,0.7927,0.7927,0.79255,0.7927,130300000.0
2008-06-18 01:05:00,0.79275,0.7928,0.79275,0.79275,137800000.0
2008-06-18 01:10:00,0.79275,0.7928,0.79265,0.79275,187200000.0
2008-06-18 01:15:00,0.7927,0.7928,0.79265,0.7928,32800000.0
2008-06-18 01:20:00,0.79275,0.79295,0.79275,0.79295,138000000.0
2008-06-18 01:25:00,0.79295,0.79305,0.79265,0.79265,200100000.0
2008-06-18 01:30:00,0.79265,0.7929,0.7925,0.7927,1015500001.0
2008-06-18 01:35:00,0.7927,0.7929,0.7926,0.79265,342000000.0
2008-06-18 01:40:00,0.79265,0.7928,0.7925,0.7926,379500000.0
2008-06-18 01:45:00,0.7926,0.7927,0.79235,0.79245,640899999.0
2008-06-18 01:50:00,0.7924,0.79275,0.7924,0.7926,421799999.0
2008-06-18 01:55:00,0.79255,0.79265,0.7925,0.7925,480999999.0
2008-06-18 02:00:00,0.7925,0.79285,0.7925,0.7927,515000004.0
2008-06-18 02:05:00,0.7927,0.7928,0.7926,0.7928,339400001.0
2008-06-18 02:10:00,0.7928,0.79295,0.79275,0.7929,385500000.0
2008-06-18 02:15:00,0.7929,0.793,0.7926,0.79265,1317000000.0
2008-06-18 02:20:00,0.79265,0.7929,0.7925,0.7928,809400000.0
2008-06-18 02:25:00,0.7928,0.79285,0.7928,0.7928,801200003.0
2008-06-18 02:30:00,0.7928,0.79285,0.7925,0.7926,1312400001.0
2008-06-18 02:35:00,0.7926,0.7928,0.7925,0.7928,1341799999.0
2008-06-18 02:40:00,0.7928,0.793,0.7928,0.7929,1383799996.0
2008-06-18 02:45:00,0.7929,0.79295,0.7928,0.7928,1997700002.0
2008-06-18 02:50:00,0.7928,0.793,0.7928,0.7929,601800000.0
2008-06-18 02:55:00,0.7929,0.79295,0.79275,0.7929,1025300001.0
2008-06-18 03:00:00,0.7929,0.79295,0.7929,0.7929,955400001.0
2008-06-18 03:05:00,0.7929,0.793,0.7926,0.79295,353900000.0
2008-06-18 03:10:00,0.793,0.79305,0.793,0.79305,35800000.0
2008-06-18 03:15:00,0.793,0.79305,0.793,0.793,320099999.0
2008-06-18 03:20:00,0.793,0.79305,0.79285,0.7929,430999999.0
2008-06-18 03:25:00,0.7929,0.793,0.7928,0.79285,610800000.0
2008-06-18 03:30:00,0.7929,0.793,0.7927,0.7929,573799998.0
2008-06-18 03:35:00,0.7929,0.79295,0.7927,0.7927,472600000.0
2008-06-18 03:40:00,0.7929,0.7929,0.7926,0.7929,279000000.0
2008-06-18 03:45:00,0.7929,0.7931,0.7926,0.79295,936000001.0
2008-06-18 03:50:00,0.79295,0.7932,0.7929,0.79315,649200001.0
2008-06-18 03:55:00,0.79315,0.79315,0.793,0.79305,259399999.0
2008-06-18 04:00:00,0.79305,0.7932,0.7929,0.79315,462299998.0
2008-06-18 04:05:00,0.7932,0.79365,0.7932,0.7936,1177900003.0
2008-06-18 04:10:00,0.79365,0.7938,0.7935,0.7936,1231200000.0
2008-06-18 04:15:00,0.79355,0.7937,0.7935,0.79355,1340700004.0
2008-06-18 04:20:00,0.79355,0.7938,0.7935,0.79365,1339200004.0
2008-06-18 04:25:00,0.79365,0.79365,0.7933,0.79345,1900899998.0
2008-06-18 04:30:00,0.7935,0.7935,0.79315,0.7933,2100600004.0
2008-06-18 04:35:00,0.7933,0.79335,0.7932,0.79325,2478799992.0
2008-06-18 04:40:00,0.7933,0.79335,0.79305,0.7931,960299993.0
2008-06-18 04:45:00,0.7931,0.7933,0.7931,0.7932,1313500001.0
2008-06-18 04:50:00,0.7932,0.7932,0.793,0.793,715299999.0
2008-06-18 04:55:00,0.793,0.7931,0.793,0.79305,270999999.0
2008-06-18 05:00:00,0.79305,0.7931,0.79305,0.79305,271300000.0
2008-06-18 05:05:00,0.79305,0.79305,0.7929,0.7929,882100000.0
2008-06-18 05:10:00,0.7929,0.79305,0.7927,0.7928,475500000.0
2008-06-18 05:15:00,0.79275,0.79305,0.7927,0.793,854899998.0
2008-06-18 05:20:00,0.793,0.793,0.79295,0.793,349000002.0
2008-06-18 05:25:00,0.793,0.7935,0.793,0.7934,644800002.0
2008-06-18 05:30:00,0.7934,0.7934,0.7933,0.7934,255500000.0
2008-06-18 05:35:00,0.7934,0.79345,0.7933,0.79345,879200003.0
2008-06-18 05:40:00,0.79345,0.7936,0.7934,0.7935,1822000005.0
2008-06-18 05:45:00,0.7935,0.79355,0.79335,0.79355,401999999.0
2008-06-18 05:50:00,0.79355,0.79365,0.7935,0.79365,1065800000.0
2008-06-18 05:55:00,0.79365,0.79365,0.7935,0.7935,461199999.0
2008-06-18 06:00:00,0.7935,0.79365,0.79345,0.79355,503300001.0
2008-06-18 06:05:00,0.79355,0.7936,0.79345,0.79355,657099999.0
2008-06-18 06:10:00,0.79355,0.79355,0.79315,0.79315,607400002.0
2008-06-18 06:15:00,0.79315,0.79345,0.79315,0.79325,655299999.0
2008-06-18 06:20:00,0.7933,0.7934,0.7933,0.7934,716399999.0
2008-06-18 06:25:00,0.7934,0.7934,0.7933,0.79335,447200002.0
2008-06-18 06:30:00,0.79335,0.7936,0.7933,0.79345,439300000.0
2008-06-18 06:35:00,0.79345,0.7936,0.79345,0.79345,276299998.0
2008-06-18 06:40:00,0.79345,0.79355,0.79345,0.79345,187100000.0
2008-06-18 06:45:00,0.79345,0.79345,0.7931,0.7931,553200001.0
2008-06-18 06:50:00,0.79315,0.7932,0.793,0.79315,196500000.0
2008-06-18 06:55:00,0.79315,0.79325,0.79315,0.79325,105200000.0
2008-06-18 07:00:00,0.79325,0.79325,0.7926,0.793,1528000001.0
2008-06-18 07:05:00,0.793,0.7933,0.79295,0.7933,3112999992.0
2008-06-18 07:10:00,0.7933,0.79355,0.79325,0.7935,1384000000.0
2008-06-18 07:15:00,0.7935,0.79385,0.7935,0.7935,1094099998.0
2008-06-18 07:20:00,0.7935,0.7935,0.7933,0.7934,834499997.0
2008-06-18 07:25:00,0.7934,0.7935,0.79325,0.79335,1353999999.0
2008-06-18 07:30:00,0.7934,0.7934,0.7932,0.79325,848899998.0
2008-06-18 07:35:00,0.79325,0.7935,0.79325,0.7934,516600001.0
2008-06-18 07:40:00,0.7934,0.7936,0.79335,0.7936,1100500001.0
2008-06-18 07:45:00,0.79365,0.794,0.79365,0.7937,1314299992.0
2008-06-18 07:50:00,0.79375,0.79375,0.7932,0.79325,1161000002.0
2008-06-18 07:55:00,0.79325,0.7934,0.7931,0.7934,2287500002.0
2008-06-18 08:00:00,0.7934,0.7934,0.7932,0.79335,966100000.0
2008-06-18 08:05:00,0.79335,0.79355,0.79325,0.79335,2250499996.0
2008-06-18 08:10:00,0.7933,0.7935,0.79325,0.79345,1891199998.0
2008-06-18 08:15:00,0.79345,0.7936,0.7933,0.7936,1109100002.0
2008-06-18 08:20:00,0.7936,0.7937,0.7935,0.79355,789999998.0
2008-06-18 08:25:00,0.79355,0.79365,0.79335,0.7935,1165600000.0
2008-06-18 08:30:00,0.7935,0.7937,0.7931,0.7931,1665099995.0
2008-06-18 08:35:00,0.79315,0.7937,0.7931,0.7937,1855800004.0
2008-06-18 08:40:00,0.7937,0.7938,0.7935,0.7938,2949799995.0
2008-06-18 08:45:00,0.79385,0.7946,0.79375,0.7943,2719400000.0
2008-06-18 08:50:00,0.7943,0.7943,0.79375,0.79375,1536000000.0
2008-06-18 08:55:00,0.7938,0.79445,0.7936,0.7944,1383100001.0
2008-06-18 09:00:00,0.7944,0.79465,0.7942,0.79445,3070100003.0
2008-06-18 09:05:00,0.79445,0.79445,0.7938,0.79415,2653799999.0
2008-06-18 09:10:00,0.79415,0.7946,0.794,0.7946,3184399995.0
2008-06-18 09:15:00,0.7946,0.7947,0.79435,0.7946,1601099996.0
2008-06-18 09:20:00,0.7946,0.7949,0.7945,0.79485,2819799999.0
2008-06-18 09:25:00,0.79485,0.7952,0.79475,0.79505,2112800001.0
2008-06-18 09:30:00,0.79505,0.7951,0.7946,0.7947,2233100001.0
2008-06-18 09:35:00,0.7947,0.79475,0.7943,0.7944,1686300001.0
2008-06-18 09:40:00,0.7944,0.7946,0.7942,0.7945,2335700003.0
2008-06-18 09:45:00,0.7945,0.7945,0.79425,0.7945,1506700001.0
2008-06-18 09:50:00,0.7945,0.79455,0.7944,0.79445,2492700006.0
2008-06-18 09:55:00,0.7944,0.7946,0.79435,0.7945,2031899999.0
2008-06-18 10:00:00,0.7945,0.79455,0.79425,0.7944,3084799995.0
2008-06-18 10:05:00,0.7944,0.7945,0.7939,0.79435,3434800001.0
2008-06-18 10:10:00,0.79435,0.7946,0.7943,0.79455,2870199994.0
2008-06-18 10:15:00,0.79455,0.7946,0.794,0.7941,2878599993.0
2008-06-18 10:20:00,0.7941,0.79445,0.7941,0.7943,2841100007.0
2008-06-18 10:25:00,0.7943,0.7944,0.7941,0.7942,2112700008.0
2008-06-18 10:30:00,0.79415,0.7946,0.79355,0.79415,3021900004.0
2008-06-18 10:35:00,0.79415,0.7944,0.7941,0.79425,2407000003.0
2008-06-18 10:40:00,0.7943,0.7944,0.7939,0.794,3137299995.0
2008-06-18 10:45:00,0.794,0.7942,0.79305,0.7935,2315100002.0
2008-06-18 10:50:00,0.7935,0.7935,0.79305,0.7931,3101900004.0
2008-06-18 10:55:00,0.7931,0.79315,0.7925,0.7926,2894900003.0
2008-06-18 11:00:00,0.79255,0.7931,0.79255,0.7929,2276800001.0
2008-06-18 11:05:00,0.7929,0.7933,0.7928,0.79325,1513500000.0
2008-06-18 11:10:00,0.79325,0.7933,0.7931,0.7933,1412500000.0
2008-06-18 11:15:00,0.7933,0.7937,0.7933,0.7937,1248200000.0
2008-06-18 11:20:00,0.79375,0.7938,0.7934,0.79375,1351600000.0
2008-06-18 11:25:00,0.7937,0.79385,0.7935,0.79375,2921899996.0
2008-06-18 11:30:00,0.79375,0.7942,0.7935,0.7941,2243099998.0
2008-06-18 11:35:00,0.7941,0.7944,0.79385,0.7942,2522900001.0
2008-06-18 11:40:00,0.7942,0.79455,0.7941,0.7945,1708399999.0
2008-06-18 11:45:00,0.79445,0.7945,0.7941,0.7942,1341500001.0
2008-06-18 11:50:00,0.7942,0.7943,0.7939,0.7941,1624600000.0
2008-06-18 11:55:00,0.7941,0.7945,0.79405,0.7942,1735799998.0
2008-06-18 12:00:00,0.7942,0.7942,0.7935,0.7941,2708500009.0
2008-06-18 12:05:00,0.79415,0.7942,0.79355,0.79355,2655099999.0
2008-06-18 12:10:00,0.7935,0.79395,0.79345,0.79395,2044999996.0
2008-06-18 12:15:00,0.79395,0.7944,0.7939,0.7944,1763900001.0
2008-06-18 12:20:00,0.7944,0.7944,0.7938,0.7938,2656900002.0
2008-06-18 12:25:00,0.7938,0.7938,0.7934,0.79355,1219900001.0
2008-06-18 12:30:00,0.79355,0.79395,0.7934,0.7939,1501199998.0
2008-06-18 12:35:00,0.7939,0.794,0.79375,0.7938,1968499999.0
2008-06-18 12:40:00,0.79385,0.7941,0.79375,0.79405,1998600005.0
2008-06-18 12:45:00,0.79405,0.79415,0.79395,0.79405,1113100003.0
2008-06-18 12:50:00,0.79405,0.79415,0.7938,0.79385,1462600002.0
2008-06-18 12:55:00,0.79385,0.7941,0.7938,0.7941,2528500004.0
2008-06-18 13:00:00,0.7941,0.7943,0.7939,0.794,1293599999.0
2008-06-18 13:05:00,0.794,0.79405,0.7936,0.79365,3469900001.0
2008-06-18 13:10:00,0.79365,0.7937,0.7935,0.79365,1747399995.0
2008-06-18 13:15:00,0.7936,0.7938,0.79355,0.7938,677300000.0
2008-06-18 13:20:00,0.7938,0.79385,0.7936,0.7937,2168599992.0
2008-06-18 13:25:00,0.7937,0.7938,0.7936,0.7936,1844500000.0
2008-06-18 13:30:00,0.7936,0.7936,0.7933,0.7933,1324799999.0
2008-06-18 13:35:00,0.7933,0.79345,0.7933,0.79345,1979000001.0
2008-06-18 13:40:00,0.79345,0.79345,0.79325,0.7933,884099997.0
2008-06-18 13:45:00,0.7933,0.7934,0.7933,0.7934,737500001.0
2008-06-18 13:50:00,0.7934,0.79345,0.79325,0.7933,1642899999.0
2008-06-18 13:55:00,0.7933,0.79345,0.7931,0.79335,1344700000.0
2008-06-18 14:00:00,0.79335,0.7934,0.793,0.79305,2041099995.0
2008-06-18 14:05:00,0.79305,0.7933,0.79305,0.79315,2216899996.0
2008-06-18 14:10:00,0.79315,0.79335,0.79295,0.79325,3392599998.0
2008-06-18 14:15:00,0.79325,0.79345,0.7932,0.7934,2325900001.0
2008-06-18 14:20:00,0.7934,0.79365,0.7933,0.7936,2500899999.0
2008-06-18 14:25:00,0.7936,0.7936,0.79345,0.79345,2334100005.0
2008-06-18 14:30:00,0.79345,0.7935,0.7931,0.7932,4688900000.0
2008-06-18 14:35:00,0.7932,0.79325,0.793,0.7931,2480600001.0
2008-06-18 14:40:00,0.7931,0.7931,0.7929,0.793,3228699993.0
2008-06-18 14:45:00,0.793,0.7931,0.7929,0.79305,2694000003.0
2008-06-18 14:50:00,0.79305,0.79305,0.7929,0.7929,2253500001.0
2008-06-18 14:55:00,0.7929,0.79295,0.79265,0.79265,2548300002.0
2008-06-18 15:00:00,0.79265,0.7928,0.7925,0.7925,3093700001.0
2008-06-18 15:05:00,0.7925,0.79285,0.7925,0.7927,1794499996.0
2008-06-18 15:10:00,0.7927,0.79275,0.7926,0.7926,1785600003.0
2008-06-18 15:15:00,0.7926,0.79275,0.7925,0.7926,2841699996.0
2008-06-18 15:20:00,0.7926,0.7926,0.7923,0.7923,3582500005.0
2008-06-18 15:25:00,0.79235,0.7924,0.7923,0.7923,3852100003.0
2008-06-18 15:30:00,0.7923,0.7927,0.7922,0.7926,2946999998.0
2008-06-18 15:35:00,0.7926,0.7926,0.7924,0.7925,2549099996.0
2008-06-18 15:40:00,0.7925,0.7925,0.7923,0.7924,3124499998.0
2008-06-18 15:45:00,0.7924,0.7924,0.7922,0.7922,2437600000.0
2008-06-18 15:50:00,0.79225,0.79235,0.7921,0.79235,1650499999.0
2008-06-18 15:55:00,0.7923,0.7924,0.792,0.7921,2921199993.0
2008-06-18 16:00:00,0.7921,0.7922,0.7917,0.7919,2599900005.0
2008-06-18 16:05:00,0.7919,0.7919,0.7916,0.79165,1698899997.0
2008-06-18 16:10:00,0.79165,0.7923,0.7916,0.792,5074099994.0
2008-06-18 16:15:00,0.79205,0.7922,0.79195,0.79215,2932199994.0
2008-06-18 16:20:00,0.79215,0.7923,0.79195,0.792,5647399986.0
2008-06-18 16:25:00,0.792,0.79205,0.7918,0.79185,3290700009.0
2008-06-18 16:30:00,0.79185,0.79215,0.7918,0.79195,3086000000.0
2008-06-18 16:35:00,0.792,0.7921,0.7916,0.7917,1778800000.0
2008-06-18 16:40:00,0.7917,0.79185,0.79165,0.7917,2548699994.0
2008-06-18 16:45:00,0.7917,0.7918,0.7916,0.7916,2329600000.0
2008-06-18 16:50:00,0.7916,0.79165,0.7913,0.7916,2649200002.0
2008-06-18 16:55:00,0.7916,0.79225,0.7916,0.79225,2051099998.0
2008-06-18 17:00:00,0.79225,0.79235,0.7919,0.7919,2144800001.0
2008-06-18 17:05:00,0.7919,0.7921,0.7919,0.792,1579900000.0
2008-06-18 17:10:00,0.79195,0.79215,0.7919,0.7921,1582199995.0
2008-06-18 17:15:00,0.7921,0.79235,0.7921,0.7922,1976000004.0
2008-06-18 17:20:00,0.7922,0.7923,0.79205,0.7921,1391200001.0
2008-06-18 17:25:00,0.7921,0.7923,0.79205,0.79215,1128200000.0
2008-06-18 17:30:00,0.79215,0.79225,0.79205,0.79225,1048500000.0
2008-06-18 17:35:00,0.79225,0.79225,0.792,0.79205,1668899999.0
2008-06-18 17:40:00,0.79205,0.79235,0.79205,0.7922,1024300000.0
2008-06-18 17:45:00,0.7922,0.7923,0.7921,0.7921,2210599997.0
2008-06-18 17:50:00,0.7921,0.79225,0.7921,0.7922,2465300000.0
2008-06-18 17:55:00,0.7922,0.7924,0.79205,0.7921,1503000001.0
2008-06-18 18:00:00,0.7921,0.79245,0.7921,0.79235,1186100000.0
2008-06-18 18:05:00,0.79235,0.79275,0.79235,0.79275,812500000.0
2008-06-18 18:10:00,0.7927,0.79295,0.7927,0.7928,1259700000.0
2008-06-18 18:15:00,0.7928,0.7928,0.79245,0.7925,899599999.0
2008-06-18 18:20:00,0.7925,0.7926,0.79245,0.79245,457100000.0
2008-06-18 18:25:00,0.79245,0.7926,0.7924,0.7926,462400000.0
2008-06-18 18:30:00,0.7926,0.7926,0.7923,0.7923,367000000.0
2008-06-18 18:35:00,0.7923,0.79265,0.7923,0.79255,714500000.0
2008-06-18 18:40:00,0.79255,0.7928,0.79255,0.79275,656100000.0
2008-06-18 18:45:00,0.7927,0.7927,0.7924,0.7925,464200000.0
2008-06-18 18:50:00,0.7925,0.79255,0.79235,0.7924,526800000.0
2008-06-18 18:55:00,0.7924,0.79255,0.79235,0.7924,801000000.0
2008-06-18 19:00:00,0.7924,0.7926,0.7923,0.79235,1148299999.0
2008-06-18 19:05:00,0.79235,0.79235,0.79215,0.7923,513000000.0
2008-06-18 19:10:00,0.7923,0.79255,0.7923,0.79235,839100000.0
2008-06-18 19:15:00,0.7923,0.79235,0.7922,0.7923,600500000.0
2008-06-18 19:20:00,0.79235,0.79245,0.7923,0.79245,569600000.0
2008-06-18 19:25:00,0.79245,0.7925,0.79225,0.79245,533100000.0
2008-06-18 19:30:00,0.79255,0.7926,0.79245,0.7926,983500001.0
2008-06-18 19:35:00,0.79255,0.79255,0.79245,0.79255,897699999.0
2008-06-18 19:40:00,0.79255,0.79255,0.79225,0.79225,784100000.0
2008-06-18 19:45:00,0.79225,0.7924,0.7922,0.79225,583200001.0
2008-06-18 19:50:00,0.7923,0.7924,0.79225,0.7923,480700000.0
2008-06-18 19:55:00,0.7923,0.7924,0.79225,0.79235,572600000.0
2008-06-18 20:00:00,0.79235,0.7924,0.7923,0.7923,558300000.0
2008-06-18 20:05:00,0.7923,0.7923,0.7922,0.79225,446300000.0
2008-06-18 20:10:00,0.79225,0.79235,0.792,0.792,896500000.0
2008-06-18 20:15:00,0.792,0.7921,0.7918,0.792,784600000.0
2008-06-18 20:20:00,0.792,0.79225,0.79195,0.79225,567900000.0
2008-06-18 20:25:00,0.79225,0.7923,0.7921,0.79215,772799999.0
2008-06-18 20:30:00,0.7921,0.7924,0.7921,0.79235,771600000.0
2008-06-18 20:35:00,0.79235,0.7924,0.7923,0.7923,380400000.0
2008-06-18 20:40:00,0.7923,0.7924,0.7923,0.7923,398100000.0
2008-06-18 20:45:00,0.7923,0.79235,0.79225,0.79225,295000000.0
2008-06-18 20:50:00,0.79225,0.7923,0.79215,0.79225,465499999.0
2008-06-18 20:55:00,0.79225,0.7924,0.79225,0.79235,361500000.0
2008-06-18 21:00:00,0.79235,0.7925,0.79225,0.7925,994199999.0
2008-06-18 21:05:00,0.7925,0.7925,0.7924,0.79245,382400001.0
2008-06-18 21:10:00,0.7925,0.79255,0.79245,0.79245,170600000.0
2008-06-18 21:15:00,0.79245,0.79255,0.7924,0.79255,786599998.0
2008-06-18 21:20:00,0.79255,0.7926,0.7925,0.7925,976599996.0
2008-06-18 21:25:00,0.7925,0.7927,0.7925,0.7927,483400002.0
2008-06-18 21:30:00,0.7927,0.7927,0.7926,0.7926,403199997.0
2008-06-18 21:35:00,0.7926,0.79265,0.7925,0.79265,1374100001.0
2008-06-18 21:40:00,0.79265,0.79265,0.7926,0.7926,501200004.0
2008-06-18 21:45:00,0.7926,0.7926,0.79255,0.79255,162600000.0
2008-06-18 21:50:00,0.79255,0.79255,0.7925,0.7925,1289200002.0
2008-06-18 21:55:00,0.7925,0.79255,0.7925,0.7925,953600000.0
2008-06-18 22:00:00,0.7925,0.7926,0.7925,0.79255,320800000.0
2008-06-18 22:05:00,0.79255,0.79265,0.79255,0.79265,298300000.0
2008-06-18 22:10:00,0.7926,0.7928,0.7926,0.7928,369100000.0
2008-06-18 22:15:00,0.7928,0.79305,0.7927,0.79305,490400000.0
2008-06-18 22:20:00,0.793,0.79325,0.793,0.793,558000001.0
2008-06-18 22:25:00,0.793,0.79305,0.7929,0.7929,131500000.0
2008-06-18 22:30:00,0.7929,0.7932,0.79285,0.7931,192800000.0
2008-06-18 22:35:00,0.7931,0.79315,0.793,0.793,168200000.0
2008-06-18 22:40:00,0.793,0.79305,0.79274,0.79293,315200000.0
2008-06-18 22:45:00,0.793,0.793,0.7926,0.7926,353500000.0
2008-06-18 22:50:00,0.7926,0.7927,0.79255,0.79255,175700000.0
2008-06-18 22:55:00,0.79255,0.7926,0.79245,0.79245,124000000.0
2008-06-18 23:00:00,0.7924,0.7926,0.7924,0.79248,209100000.0
2008-06-18 23:05:00,0.7925,0.7927,0.7925,0.7927,128999998.0
2008-06-18 23:10:00,0.7927,0.7927,0.79265,0.7927,179800000.0
2008-06-18 23:15:00,0.7927,0.79285,0.7926,0.79275,214600000.0
2008-06-18 23:20:00,0.79275,0.79275,0.79212,0.79252,149700000.0
2008-06-18 23:25:00,0.7927,0.7927,0.79209,0.79234,650999997.0
2008-06-18 23:30:00,0.79265,0.7927,0.79238,0.7927,677599996.0
2008-06-18 23:35:00,0.7927,0.7927,0.7924,0.7927,149700000.0
2008-06-18 23:40:00,0.7927,0.7927,0.7922,0.7924,250700000.0
2008-06-18 23:45:00,0.7924,0.79285,0.7924,0.79285,410400000.0
2008-06-18 23:50:00,0.7929,0.79295,0.7927,0.7927,99600000.0
2008-06-18 23:55:00,0.7927,0.7927,0.7926,0.79265,67400000.0
2008-06-19 00:00:00,0.79265,0.79275,0.7926,0.79275,165800000.0
2008-06-19 00:05:00,0.79275,0.79285,0.7927,0.7928,149300000.0
2008-06-19 00:10:00,0.7928,0.7928,0.7927,0.7928,240200000.0
2008-06-19 00:15:00,0.7928,0.793,0.7928,0.793,272300000.0
2008-06-19 00:20:00,0.793,0.793,0.79285,0.793,142300000.0
2008-06-19 00:25:00,0.79295,0.793,0.79264,0.793,188299998.0
2008-06-19 00:30:00,0.7928,0.793,0.7927,0.79286,396900001.0
2008-06-19 00:35:00,0.79273,0.793,0.7927,0.793,635600001.0
2008-06-19 00:40:00,0.793,0.793,0.7928,0.79285,72400000.0
2008-06-19 00:45:00,0.793,0.79315,0.7929,0.79315,312300000.0
2008-06-19 00:50:00,0.79315,0.7932,0.79305,0.79305,75900000.0
2008-06-19 00:55:00,0.7931,0.79335,0.7931,0.7932,416600000.0
2008-06-19 01:00:00,0.7932,0.7933,0.7932,0.7933,657200000.0
2008-06-19 01:05:00,0.7933,0.7933,0.7933,0.7933,90300000.0
2008-06-19 01:10:00,0.7933,0.7934,0.7933,0.7933,384000000.0
2008-06-19 01:15:00,0.7933,0.79335,0.7932,0.7933,240100000.0
2008-06-19 01:20:00,0.7933,0.7934,0.7931,0.79315,254200000.0
2008-06-19 01:25:00,0.79315,0.79325,0.79315,0.7932,244200000.0
2008-06-19 01:30:00,0.7932,0.7933,0.7932,0.79325,332800000.0
2008-06-19 01:35:00,0.79325,0.7935,0.79325,0.7935,370700000.0
2008-06-19 01:40:00,0.7935,0.7935,0.79335,0.7934,390300000.0
2008-06-19 01:45:00,0.7934,0.7935,0.7934,0.7934,326200000.0
2008-06-19 01:50:00,0.79345,0.7936,0.79325,0.7934,868300000.0
2008-06-19 01:55:00,0.7934,0.7934,0.7932,0.7933,374600000.0
2008-06-19 02:00:00,0.7933,0.7942,0.79315,0.79365,2424399999.0
2008-06-19 02:05:00,0.79365,0.79385,0.7934,0.79375,1435999995.0
2008-06-19 02:10:00,0.79375,0.7939,0.7935,0.79385,1772200001.0
2008-06-19 02:15:00,0.79385,0.794,0.7938,0.7939,747300004.0
2008-06-19 02:20:00,0.79385,0.7942,0.79385,0.79405,871499996.0
2008-06-19 02:25:00,0.79405,0.7941,0.794,0.7941,528099996.0
2008-06-19 02:30:00,0.7941,0.79445,0.79405,0.7944,704600000.0
2008-06-19 02:35:00,0.7944,0.7944,0.79425,0.7944,971899998.0
2008-06-19 02:40:00,0.7944,0.79465,0.7944,0.79445,825200003.0
2008-06-19 02:45:00,0.79445,0.7945,0.79425,0.79445,2043099994.0
2008-06-19 02:50:00,0.7944,0.7946,0.7944,0.7945,1640799999.0
2008-06-19 02:55:00,0.7945,0.79465,0.7943,0.79435,1879600002.0
2008-06-19 03:00:00,0.7943,0.79435,0.794,0.79405,3513700002.0
2008-06-19 03:05:00,0.79405,0.79415,0.7937,0.7938,1504299994.0
2008-06-19 03:10:00,0.7938,0.79395,0.7938,0.79395,701500000.0
2008-06-19 03:15:00,0.79395,0.7941,0.79365,0.7939,2207500003.0
2008-06-19 03:20:00,0.79395,0.794,0.7937,0.7938,1137300007.0
2008-06-19 03:25:00,0.7938,0.79395,0.7937,0.79385,757200001.0
2008-06-19 03:30:00,0.7938,0.79395,0.7937,0.79385,957500001.0
2008-06-19 03:35:00,0.7939,0.794,0.7937,0.7939,1591900005.0
2008-06-19 03:40:00,0.7939,0.7941,0.7939,0.794,1337699998.0
2008-06-19 03:45:00,0.79395,0.7942,0.79395,0.79415,896300002.0
2008-06-19 03:50:00,0.79415,0.7943,0.79395,0.7942,1468100002.0
2008-06-19 03:55:00,0.7942,0.7944,0.79415,0.79435,1468100003.0
2008-06-19 04:00:00,0.79435,0.7944,0.7938,0.7939,2309900006.0
2008-06-19 04:05:00,0.7939,0.79395,0.79365,0.7939,1828200000.0
2008-06-19 04:10:00,0.7939,0.7939,0.7938,0.7938,721599996.0
2008-06-19 04:15:00,0.7938,0.7941,0.7938,0.7941,804299998.0
2008-06-19 04:20:00,0.79405,0.7943,0.79405,0.79425,618800005.0
2008-06-19 04:25:00,0.79425,0.79425,0.794,0.7941,1036800002.0
2008-06-19 04:30:00,0.79415,0.79425,0.7941,0.79425,679199998.0
2008-06-19 04:35:00,0.79425,0.7944,0.7942,0.7943,634300002.0
2008-06-19 04:40:00,0.7943,0.79445,0.7943,0.79435,360399998.0
2008-06-19 04:45:00,0.79435,0.7944,0.7943,0.7944,507400002.0
2008-06-19 04:50:00,0.7944,0.7945,0.7943,0.79435,859999999.0
2008-06-19 04:55:00,0.79435,0.79435,0.79415,0.7942,229600000.0
2008-06-19 05:00:00,0.7942,0.7942,0.7941,0.79415,461299999.0
2008-06-19 05:05:00,0.79415,0.7944,0.7941,0.7944,244700000.0
2008-06-19 05:10:00,0.7944,0.79445,0.7939,0.7939,807400000.0
2008-06-19 05:15:00,0.7939,0.794,0.79385,0.7939,474600000.0
2008-06-19 05:20:00,0.7939,0.79405,0.7939,0.794,460000000.0
2008-06-19 05:25:00,0.794,0.79405,0.7939,0.794,586200002.0
2008-06-19 05:30:00,0.794,0.794,0.7939,0.7939,467500000.0
2008-06-19 05:35:00,0.7939,0.794,0.79385,0.79395,410100001.0
2008-06-19 05:40:00,0.79395,0.79405,0.79385,0.79385,242200001.0
2008-06-19 05:45:00,0.7939,0.79395,0.79385,0.79395,279000000.0
2008-06-19 05:50:00,0.79395,0.79395,0.79375,0.79375,832199996.0
2008-06-19 05:55:00,0.79375,0.7939,0.7937,0.79385,778700003.0
2008-06-19 06:00:00,0.7939,0.7939,0.79375,0.7938,353600001.0
2008-06-19 06:05:00,0.7938,0.7938,0.7935,0.79375,1206199999.0
2008-06-19 06:10:00,0.79375,0.7938,0.79365,0.7937,999700000.0
2008-06-19 06:15:00,0.7937,0.7938,0.7937,0.79375,861700001.0
2008-06-19 06:20:00,0.79375,0.7939,0.79375,0.7939,578599999.0
2008-06-19 06:25:00,0.7939,0.79415,0.79385,0.794,613100001.0
2008-06-19 06:30:00,0.79405,0.7942,0.79395,0.79405,1019000000.0
2008-06-19 06:35:00,0.79405,0.7942,0.794,0.79405,764800003.0
2008-06-19 06:40:00,0.79405,0.7941,0.7939,0.7939,529000002.0
2008-06-19 06:45:00,0.7939,0.794,0.79385,0.79395,201600000.0
2008-06-19 06:50:00,0.79395,0.79415,0.7939,0.79405,1089800001.0
2008-06-19 06:55:00,0.79405,0.7942,0.794,0.7942,987300000.0
2008-06-19 07:00:00,0.7942,0.79425,0.794,0.7942,677300001.0
2008-06-19 07:05:00,0.79425,0.79425,0.7939,0.79395,1160099999.0
2008-06-19 07:10:00,0.79395,0.79415,0.79385,0.79395,1560699997.0
2008-06-19 07:15:00,0.79395,0.79425,0.7939,0.7942,925800005.0
2008-06-19 07:20:00,0.7942,0.7943,0.79395,0.79405,1418500002.0
2008-06-19 07:25:00,0.79405,0.7942,0.7939,0.79405,1439100001.0
2008-06-19 07:30:00,0.79405,0.7944,0.79405,0.79415,1929200006.0
2008-06-19 07:35:00,0.7941,0.7944,0.7941,0.7942,2004199999.0
2008-06-19 07:40:00,0.79415,0.79435,0.79405,0.7943,1618000001.0
2008-06-19 07:45:00,0.7943,0.79445,0.79425,0.7943,1477499998.0
2008-06-19 07:50:00,0.7943,0.7943,0.7941,0.79415,978400001.0
2008-06-19 07:55:00,0.79415,0.7942,0.7938,0.79405,1871600000.0
2008-06-19 08:00:00,0.7941,0.7944,0.794,0.79415,1901000002.0
2008-06-19 08:05:00,0.79415,0.79425,0.79375,0.79375,1572599999.0
2008-06-19 08:10:00,0.7938,0.7941,0.7938,0.794,1117599999.0
2008-06-19 08:15:00,0.794,0.79405,0.7933,0.7934,1417700001.0
2008-06-19 08:20:00,0.7934,0.79355,0.7933,0.79345,1603900002.0
2008-06-19 08:25:00,0.79345,0.79365,0.7934,0.7934,1144100000.0
2008-06-19 08:30:00,0.7934,0.7935,0.79335,0.79345,1363899998.0
2008-06-19 08:35:00,0.7935,0.79355,0.793,0.79315,1464599994.0
2008-06-19 08:40:00,0.79315,0.79355,0.7931,0.79345,3582500001.0
2008-06-19 08:45:00,0.79345,0.7936,0.79325,0.7936,3260699997.0
2008-06-19 08:50:00,0.7936,0.79365,0.7933,0.79365,1559700002.0
2008-06-19 08:55:00,0.79365,0.79375,0.7936,0.7937,1893100006.0
2008-06-19 09:00:00,0.7937,0.794,0.7932,0.7932,2585900000.0
2008-06-19 09:05:00,0.7932,0.7934,0.7927,0.79275,2357000006.0
2008-06-19 09:10:00,0.79275,0.7929,0.7925,0.79255,1599399999.0
2008-06-19 09:15:00,0.79255,0.7926,0.79225,0.79225,2229099997.0
2008-06-19 09:20:00,0.79225,0.7925,0.792,0.7924,2829400000.0
2008-06-19 09:25:00,0.7924,0.7928,0.7924,0.79265,1406399998.0
2008-06-19 09:30:00,0.7927,0.7927,0.79185,0.7919,2619500000.0
2008-06-19 09:35:00,0.7919,0.7923,0.7919,0.792,2067100000.0
2008-06-19 09:40:00,0.792,0.79255,0.7919,0.7925,2593899998.0
2008-06-19 09:45:00,0.7925,0.7925,0.7919,0.79225,2212500006.0
2008-06-19 09:50:00,0.79225,0.7923,0.7919,0.79205,3070100005.0
2008-06-19 09:55:00,0.79205,0.7921,0.79155,0.7916,3289699999.0
2008-06-19 10:00:00,0.7916,0.79195,0.7915,0.7915,3095199994.0
2008-06-19 10:05:00,0.7915,0.79155,0.79085,0.79085,1842300003.0
2008-06-19 10:10:00,0.79085,0.7909,0.7902,0.79085,3299399997.0
2008-06-19 10:15:00,0.79085,0.7909,0.7905,0.7907,2542200001.0
2008-06-19 10:20:00,0.7907,0.791,0.7907,0.79085,2413999999.0
2008-06-19 10:25:00,0.79085,0.7911,0.7905,0.791,2180800004.0
2008-06-19 10:30:00,0.791,0.791,0.7873,0.7875,6716400003.0
2008-06-19 10:35:00,0.7874,0.78755,0.7863,0.7866,5230700000.0
2008-06-19 10:40:00,0.78655,0.7876,0.7865,0.7874,5032700011.0
2008-06-19 10:45:00,0.7874,0.78775,0.78725,0.7877,3020899997.0
2008-06-19 10:50:00,0.7877,0.78825,0.7876,0.7877,3929000001.0
2008-06-19 10:55:00,0.7877,0.78775,0.7872,0.7873,2575499997.0
2008-06-19 11:00:00,0.7873,0.7874,0.7869,0.7872,3394899998.0
2008-06-19 11:05:00,0.7872,0.7874,0.78695,0.7873,3286400000.0
2008-06-19 11:10:00,0.7873,0.7877,0.78715,0.7873,3055700000.0
2008-06-19 11:15:00,0.7873,0.7877,0.78725,0.78745,2482000004.0
2008-06-19 11:20:00,0.78745,0.7878,0.78725,0.7874,2542499999.0
2008-06-19 11:25:00,0.7874,0.78755,0.7871,0.78725,1879299997.0
2008-06-19 11:30:00,0.7872,0.7873,0.787,0.7872,2720400004.0
2008-06-19 11:35:00,0.7872,0.7874,0.78715,0.7873,2466600003.0
2008-06-19 11:40:00,0.7873,0.7873,0.7871,0.7873,1467099999.0
2008-06-19 11:45:00,0.7873,0.7873,0.7868,0.78685,2926300001.0
2008-06-19 11:50:00,0.78685,0.787,0.7867,0.7868,2783200006.0
2008-06-19 11:55:00,0.78685,0.7869,0.78675,0.7868,1941999996.0
2008-06-19 12:00:00,0.7868,0.787,0.7867,0.78675,3889099998.0
2008-06-19 12:05:00,0.78675,0.78705,0.78675,0.787,1363100000.0
2008-06-19 12:10:00,0.787,0.7872,0.78695,0.78705,1231599998.0
2008-06-19 12:15:00,0.78705,0.78715,0.787,0.7871,1497300001.0
2008-06-19 12:20:00,0.7871,0.7873,0.787,0.78725,1829599998.0
2008-06-19 12:25:00,0.78725,0.7873,0.78715,0.7872,708500000.0
2008-06-19 12:30:00,0.78715,0.78715,0.787,0.787,844900000.0
2008-06-19 12:35:00,0.787,0.78705,0.78685,0.7869,1718499997.0
2008-06-19 12:40:00,0.7869,0.78695,0.78665,0.7869,1457199999.0
2008-06-19 12:45:00,0.7869,0.7869,0.7867,0.7868,1325000000.0
2008-06-19 12:50:00,0.7868,0.7868,0.7865,0.7865,1573999998.0
2008-06-19 12:55:00,0.7865,0.7865,0.78625,0.78635,1360100000.0
2008-06-19 13:00:00,0.78635,0.7866,0.7863,0.7864,2371599999.0
2008-06-19 13:05:00,0.78635,0.7865,0.78625,0.7865,1473800003.0
2008-06-19 13:10:00,0.7865,0.78665,0.7862,0.7865,1335999999.0
2008-06-19 13:15:00,0.7865,0.78655,0.7858,0.7858,2702000001.0
2008-06-19 13:20:00,0.7858,0.7861,0.78555,0.7859,4273800001.0
2008-06-19 13:25:00,0.7859,0.7861,0.7855,0.7855,2912099992.0
2008-06-19 13:30:00,0.7855,0.7859,0.78545,0.7858,2454200007.0
2008-06-19 13:35:00,0.7858,0.78615,0.7858,0.78605,2040600001.0
2008-06-19 13:40:00,0.786,0.7863,0.786,0.7863,1377700001.0
2008-06-19 13:45:00,0.7863,0.7863,0.7859,0.786,1931900001.0
2008-06-19 13:50:00,0.786,0.78615,0.78565,0.7858,2438500000.0
2008-06-19 13:55:00,0.7858,0.78585,0.7856,0.78565,1786900000.0
2008-06-19 14:00:00,0.78565,0.7859,0.7856,0.78575,1774599997.0
2008-06-19 14:05:00,0.7857,0.7861,0.7857,0.7859,2917199997.0
2008-06-19 14:10:00,0.7859,0.7863,0.78585,0.7863,2252899998.0
2008-06-19 14:15:00,0.7863,0.7863,0.7861,0.7863,2094200001.0
2008-06-19 14:20:00,0.7863,0.7863,0.78605,0.78605,3017399998.0
2008-06-19 14:25:00,0.78605,0.7861,0.78595,0.78595,1349400001.0
2008-06-19 14:30:00,0.78595,0.7862,0.78555,0.7856,3658999993.0
2008-06-19 14:35:00,0.78555,0.7857,0.78535,0.7857,3477400008.0
2008-06-19 14:40:00,0.7857,0.786,0.78565,0.7859,3403600001.0
2008-06-19 14:45:00,0.7859,0.786,0.78555,0.7857,3784100000.0
2008-06-19 14:50:00,0.7857,0.786,0.7857,0.7858,4001499995.0
2008-06-19 14:55:00,0.7858,0.7863,0.7856,0.7863,3436300006.0
2008-06-19 15:00:00,0.7863,0.78645,0.786,0.7863,3439199987.0
2008-06-19 15:05:00,0.78635,0.78645,0.78615,0.7862,3113399999.0
2008-06-19 15:10:00,0.7862,0.78675,0.7862,0.7867,3734700004.0
2008-06-19 15:15:00,0.7867,0.7868,0.7865,0.7865,5097499995.0
2008-06-19 15:20:00,0.7865,0.78665,0.78645,0.7865,2784700006.0
2008-06-19 15:25:00,0.7865,0.7865,0.78615,0.7864,2359900002.0
2008-06-19 15:30:00,0.78635,0.78655,0.7858,0.7859,3614699988.0
2008-06-19 15:35:00,0.78595,0.7861,0.7858,0.7861,3167299999.0
2008-06-19 15:40:00,0.7861,0.78655,0.786,0.7863,3855399985.0
2008-06-19 15:45:00,0.7863,0.7864,0.7862,0.7863,3531900008.0
2008-06-19 15:50:00,0.7863,0.78655,0.7861,0.7862,2122400001.0
2008-06-19 15:55:00,0.7862,0.7862,0.786,0.7861,1550999999.0
2008-06-19 16:00:00,0.7861,0.78665,0.786,0.78615,5274899977.0
2008-06-19 16:05:00,0.78615,0.7865,0.7861,0.7862,2928599992.0
2008-06-19 16:10:00,0.7862,0.7865,0.7862,0.78625,3627099995.0
2008-06-19 16:15:00,0.78625,0.7864,0.7861,0.7861,3165600000.0
2008-06-19 16:20:00,0.7861,0.7862,0.786,0.78615,2169400001.0
2008-06-19 16:25:00,0.7861,0.7863,0.78605,0.7861,1955100001.0
2008-06-19 16:30:00,0.7861,0.78615,0.786,0.7861,2041400004.0
2008-06-19 16:35:00,0.7861,0.78615,0.786,0.78605,3302599994.0
2008-06-19 16:40:00,0.78605,0.78615,0.7857,0.78575,2273699998.0
2008-06-19 16:45:00,0.7857,0.78575,0.78545,0.7855,2837099993.0
2008-06-19 16:50:00,0.7855,0.7856,0.7852,0.7856,4560399995.0
2008-06-19 16:55:00,0.7856,0.7857,0.7854,0.7857,2974599996.0
2008-06-19 17:00:00,0.7857,0.7864,0.7857,0.78615,5335000006.0
2008-06-19 17:05:00,0.78615,0.7862,0.7857,0.7857,3083799997.0
2008-06-19 17:10:00,0.7857,0.7858,0.7856,0.78575,2763299993.0
2008-06-19 17:15:00,0.78575,0.7858,0.78555,0.78565,2084599997.0
2008-06-19 17:20:00,0.78565,0.7858,0.7855,0.78575,1993700006.0
2008-06-19 17:25:00,0.78575,0.7859,0.7857,0.7858,3736100000.0
2008-06-19 17:30:00,0.7858,0.7859,0.7856,0.78575,1870900000.0
2008-06-19 17:35:00,0.78575,0.78595,0.78575,0.7859,1418400000.0
2008-06-19 17:40:00,0.7859,0.7861,0.7856,0.7857,1577399999.0
2008-06-19 17:45:00,0.7857,0.7857,0.7856,0.78565,1919900001.0
2008-06-19 17:50:00,0.78565,0.7859,0.7855,0.7855,1482400000.0
2008-06-19 17:55:00,0.7855,0.7857,0.78545,0.7857,2914299996.0
2008-06-19 18:00:00,0.7857,0.7857,0.7853,0.78535,1553400000.0
2008-06-19 18:05:00,0.78535,0.78535,0.7849,0.7849,1428699999.0
2008-06-19 18:10:00,0.7849,0.7852,0.78485,0.78515,1243100000.0
2008-06-19 18:15:00,0.78515,0.7853,0.78505,0.7853,833200000.0
2008-06-19 18:20:00,0.7853,0.7854,0.78525,0.78535,775199999.0
2008-06-19 18:25:00,0.78535,0.78545,0.7852,0.78545,906300000.0
2008-06-19 18:30:00,0.7854,0.78545,0.7851,0.78515,1179400002.0
2008-06-19 18:35:00,0.78515,0.78535,0.7849,0.785,1116400000.0
2008-06-19 18:40:00,0.785,0.78515,0.78495,0.78515,657400002.0
2008-06-19 18:45:00,0.7852,0.7853,0.7851,0.7852,725799998.0
2008-06-19 18:50:00,0.7852,0.78545,0.7852,0.78545,1066799997.0
2008-06-19 18:55:00,0.78545,0.78565,0.78545,0.78565,1367899993.0
2008-06-19 19:00:00,0.78565,0.78575,0.7854,0.7857,1146100000.0
2008-06-19 19:05:00,0.7857,0.7857,0.78555,0.7856,974799998.0
2008-06-19 19:10:00,0.7856,0.78565,0.7852,0.7852,1668299997.0
2008-06-19 19:15:00,0.7852,0.7852,0.7849,0.785,810999999.0
2008-06-19 19:20:00,0.785,0.7852,0.7849,0.78515,521000000.0
2008-06-19 19:25:00,0.78515,0.78515,0.785,0.785,1139900000.0
2008-06-19 19:30:00,0.785,0.78525,0.78495,0.7852,876700000.0
2008-06-19 19:35:00,0.7852,0.7852,0.78495,0.78515,468500000.0
2008-06-19 19:40:00,0.78515,0.78525,0.7851,0.7852,601100000.0
2008-06-19 19:45:00,0.78525,0.78545,0.7852,0.7854,648800000.0
2008-06-19 19:50:00,0.7854,0.7857,0.7854,0.78555,886000000.0
2008-06-19 19:55:00,0.78555,0.78565,0.78545,0.78545,1138499999.0
2008-06-19 20:00:00,0.78545,0.7857,0.7854,0.7855,776800000.0
2008-06-19 20:05:00,0.78555,0.7857,0.7855,0.78555,974900000.0
2008-06-19 20:10:00,0.78555,0.7857,0.7855,0.78555,552700004.0
2008-06-19 20:15:00,0.7856,0.78575,0.78545,0.78555,1127399999.0
2008-06-19 20:20:00,0.7855,0.78565,0.7855,0.78555,864400000.0
2008-06-19 20:25:00,0.78555,0.78565,0.78515,0.7852,1341999999.0
2008-06-19 20:30:00,0.7852,0.7852,0.78485,0.785,1460900003.0
2008-06-19 20:35:00,0.785,0.7851,0.785,0.7851,313000000.0
2008-06-19 20:40:00,0.7851,0.7852,0.7851,0.7852,471500000.0
2008-06-19 20:45:00,0.7852,0.7854,0.78515,0.7852,549500001.0
2008-06-19 20:50:00,0.7852,0.78525,0.78505,0.78515,254400000.0
2008-06-19 20:55:00,0.78515,0.7852,0.78495,0.7852,703900000.0
2008-06-19 21:00:00,0.78515,0.78545,0.7851,0.78525,1278099998.0
2008-06-19 21:05:00,0.7852,0.78525,0.7851,0.7851,618099999.0
2008-06-19 21:10:00,0.7851,0.78535,0.7851,0.7853,279000000.0
2008-06-19 21:15:00,0.7853,0.7854,0.7853,0.78535,314300000.0
2008-06-19 21:20:00,0.78535,0.7854,0.78535,0.78535,261300000.0
2008-06-19 21:25:00,0.78535,0.7854,0.78535,0.7854,294100000.0
2008-06-19 21:30:00,0.7854,0.7856,0.78535,0.78555,766799999.0
2008-06-19 21:35:00,0.78555,0.78565,0.7855,0.7856,592799998.0
2008-06-19 21:40:00,0.7856,0.78595,0.7856,0.7858,636900000.0
2008-06-19 21:45:00,0.7858,0.7858,0.7857,0.7858,348999999.0
2008-06-19 21:50:00,0.7858,0.7858,0.7857,0.78575,288700000.0
2008-06-19 21:55:00,0.78575,0.7859,0.78575,0.7859,235300000.0
2008-06-19 22:00:00,0.78585,0.786,0.78585,0.78595,380600000.0
2008-06-19 22:05:00,0.78595,0.786,0.7859,0.78595,168100000.0
2008-06-19 22:10:00,0.786,0.78605,0.78595,0.78595,221400000.0
2008-06-19 22:15:00,0.786,0.78615,0.786,0.78605,172300000.0
2008-06-19 22:20:00,0.7861,0.78615,0.78605,0.78605,306800000.0
2008-06-19 22:25:00,0.78605,0.7861,0.7859,0.786,233100000.0
2008-06-19 22:30:00,0.786,0.78605,0.78595,0.786,394100000.0
2008-06-19 22:35:00,0.786,0.7861,0.7859,0.78605,134100000.0
2008-06-19 22:40:00,0.78605,0.78605,0.78595,0.78595,133300000.0
2008-06-19 22:45:00,0.78595,0.786,0.7859,0.78595,330600000.0
2008-06-19 22:50:00,0.78595,0.786,0.78595,0.786,151800000.0
2008-06-19 22:55:00,0.786,0.7861,0.7859,0.7859,178200000.0
2008-06-19 23:00:00,0.7859,0.7859,0.78573,0.78573,200099997.0
2008-06-19 23:05:00,0.7859,0.78605,0.7859,0.78595,132000000.0
2008-06-19 23:10:00,0.78595,0.78595,0.78585,0.7859,111600000.0
2008-06-19 23:15:00,0.7859,0.7861,0.78576,0.78605,624300003.0
2008-06-19 23:20:00,0.78605,0.78605,0.7859,0.786,109800000.0
2008-06-19 23:25:00,0.786,0.786,0.78585,0.7859,64500000.0
2008-06-19 23:30:00,0.7859,0.78597,0.78575,0.78585,792699995.0
2008-06-19 23:35:00,0.78585,0.786,0.7858,0.78595,156600000.0
2008-06-19 23:40:00,0.78602,0.78604,0.7857,0.786,605699999.0
2008-06-19 23:45:00,0.786,0.786,0.78585,0.786,207400001.0
2008-06-19 23:50:00,0.78595,0.7861,0.7859,0.7859,110500000.0
2008-06-19 23:55:00,0.7859,0.78597,0.7858,0.7858,265399999.0
2008-06-20 00:00:00,0.78585,0.78585,0.7858,0.78585,32400000.0
2008-06-20 00:05:00,0.78585,0.78585,0.7857,0.78585,55000000.0
2008-06-20 00:10:00,0.78585,0.78595,0.78585,0.7859,74600000.0
2008-06-20 00:15:00,0.78589,0.78602,0.78575,0.7858,588500000.0
2008-06-20 00:20:00,0.78575,0.7858,0.7857,0.7858,213500000.0
2008-06-20 00:25:00,0.7858,0.78586,0.78573,0.78578,1072499997.0
2008-06-20 00:30:00,0.78585,0.78601,0.7857,0.7859,571799997.0
2008-06-20 00:35:00,0.7859,0.7859,0.78575,0.7858,513899999.0
2008-06-20 00:40:00,0.7858,0.786,0.7858,0.786,533100000.0
2008-06-20 00:45:00,0.786,0.7861,0.78589,0.78605,511000000.0
2008-06-20 00:50:00,0.78605,0.7861,0.786,0.78605,116200000.0
2008-06-20 00:55:00,0.78605,0.78625,0.78605,0.7862,234300000.0
2008-06-20 01:00:00,0.7862,0.7862,0.78615,0.7862,144000000.0
2008-06-20 01:05:00,0.78615,0.7862,0.78605,0.78605,222100000.0
2008-06-20 01:10:00,0.78605,0.78605,0.7859,0.7859,141000000.0
2008-06-20 01:15:00,0.78595,0.7861,0.7859,0.7859,482499997.0
2008-06-20 01:20:00,0.7859,0.786,0.7858,0.786,717399998.0
2008-06-20 01:25:00,0.786,0.786,0.7858,0.7858,247200000.0
2008-06-20 01:30:00,0.7858,0.786,0.78565,0.7857,202800000.0
2008-06-20 01:35:00,0.78575,0.78575,0.7855,0.7856,408100000.0
2008-06-20 01:40:00,0.7856,0.7858,0.78535,0.78562,821900000.0
2008-06-20 01:45:00,0.78562,0.78575,0.7855,0.78575,818500002.0
2008-06-20 01:50:00,0.78575,0.78575,0.78552,0.78575,294199997.0
2008-06-20 01:55:00,0.78575,0.78575,0.7856,0.7857,250500000.0
2008-06-20 02:00:00,0.7857,0.7858,0.7857,0.7857,1207400004.0
2008-06-20 02:05:00,0.7857,0.7857,0.7855,0.7855,767200000.0
2008-06-20 02:10:00,0.7855,0.7856,0.78545,0.78555,1256900003.0
2008-06-20 02:15:00,0.78555,0.78565,0.7855,0.7856,1147800005.0
2008-06-20 02:20:00,0.78565,0.7857,0.78565,0.7857,422500001.0
2008-06-20 02:25:00,0.7857,0.7858,0.78565,0.78575,877000000.0
2008-06-20 02:30:00,0.78575,0.7859,0.7857,0.7857,969500001.0
2008-06-20 02:35:00,0.7857,0.78585,0.7857,0.78585,331200001.0
2008-06-20 02:40:00,0.78585,0.786,0.7858,0.78585,957799997.0
2008-06-20 02:45:00,0.78585,0.78635,0.78575,0.7862,1964000000.0
2008-06-20 02:50:00,0.7862,0.7864,0.7862,0.7864,1509699999.0
2008-06-20 02:55:00,0.7864,0.7864,0.78615,0.78635,791899997.0
2008-06-20 03:00:00,0.78635,0.78635,0.7862,0.78635,48400000.0
2008-06-20 03:05:00,0.7862,0.78635,0.78596,0.78635,92400000.0
2008-06-20 03:10:00,0.78635,0.78635,0.7863,0.7863,47600000.0
2008-06-20 03:15:00,0.7863,0.7866,0.7863,0.78645,664600001.0
2008-06-20 03:20:00,0.78645,0.78665,0.78635,0.78645,1017299999.0
2008-06-20 03:25:00,0.78645,0.78685,0.78645,0.7868,1121799999.0
2008-06-20 03:30:00,0.7868,0.78685,0.7866,0.7868,1221600001.0
2008-06-20 03:35:00,0.7868,0.78685,0.78665,0.7868,909799997.0
2008-06-20 03:40:00,0.7868,0.7868,0.7866,0.7867,1090999995.0
2008-06-20 03:45:00,0.7867,0.78675,0.78665,0.78675,859500003.0
2008-06-20 03:50:00,0.78675,0.7869,0.78675,0.7869,598700001.0
2008-06-20 03:55:00,0.7869,0.7869,0.7868,0.7868,718600000.0
2008-06-20 04:00:00,0.7868,0.78685,0.7866,0.78685,1474499999.0
2008-06-20 04:05:00,0.78685,0.78695,0.7868,0.78685,236800000.0
2008-06-20 04:10:00,0.78685,0.787,0.78685,0.7869,156700000.0
2008-06-20 04:15:00,0.78695,0.78715,0.78685,0.78705,492299999.0
2008-06-20 04:20:00,0.78705,0.7871,0.787,0.787,684600004.0
2008-06-20 04:25:00,0.787,0.7871,0.7868,0.7869,962000002.0
2008-06-20 04:30:00,0.7869,0.7871,0.7869,0.78705,309300000.0
2008-06-20 04:35:00,0.78705,0.7871,0.78686,0.78705,361700000.0
2008-06-20 04:40:00,0.78705,0.78705,0.7869,0.78695,1254300001.0
2008-06-20 04:45:00,0.78695,0.7872,0.78695,0.78715,402000000.0
2008-06-20 04:50:00,0.78715,0.7872,0.78705,0.78705,592099996.0
2008-06-20 04:55:00,0.78705,0.7871,0.7868,0.7868,203500002.0
2008-06-20 05:00:00,0.78705,0.78705,0.78679,0.78695,211600001.0
2008-06-20 05:05:00,0.78695,0.787,0.7869,0.787,603199999.0
2008-06-20 05:10:00,0.787,0.7872,0.787,0.7871,768700002.0
2008-06-20 05:15:00,0.7871,0.7871,0.78685,0.78695,444299998.0
2008-06-20 05:20:00,0.78695,0.787,0.7868,0.7869,1574100001.0
2008-06-20 05:25:00,0.7869,0.787,0.7869,0.787,1120200000.0
2008-06-20 05:30:00,0.78695,0.78706,0.78689,0.78689,347300000.0
2008-06-20 05:35:00,0.78695,0.78705,0.7869,0.78705,595500001.0
2008-06-20 05:40:00,0.787,0.787,0.78695,0.787,161200000.0
2008-06-20 05:45:00,0.787,0.7871,0.78695,0.787,346099999.0
2008-06-20 05:50:00,0.787,0.7871,0.787,0.787,734499997.0
2008-06-20 05:55:00,0.787,0.787,0.787,0.787,456499998.0
2008-06-20 06:00:00,0.787,0.7871,0.78695,0.78705,395400000.0
2008-06-20 06:05:00,0.78705,0.78705,0.78705,0.78705,83100000.0
2008-06-20 06:10:00,0.78691,0.78705,0.78675,0.7868,52700000.0
2008-06-20 06:15:00,0.78705,0.78705,0.7865,0.7865,372800000.0
2008-06-20 06:20:00,0.7865,0.7865,0.7864,0.7865,198600000.0
2008-06-20 06:25:00,0.7865,0.78655,0.7864,0.7864,152600000.0
2008-06-20 06:30:00,0.7864,0.7865,0.78635,0.7864,225900000.0
2008-06-20 06:35:00,0.7864,0.78645,0.78635,0.7864,502300002.0
2008-06-20 06:40:00,0.7864,0.78645,0.7863,0.7863,291499998.0
2008-06-20 06:45:00,0.7863,0.78655,0.78625,0.78645,474100000.0
2008-06-20 06:50:00,0.78645,0.7866,0.78641,0.78648,695199999.0
2008-06-20 06:55:00,0.7865,0.78661,0.78639,0.78645,219899999.0
2008-06-20 07:00:00,0.78645,0.7865,0.78645,0.7865,72500000.0
2008-06-20 07:05:00,0.7865,0.7866,0.7865,0.7865,166199999.0
2008-06-20 07:10:00,0.7865,0.7866,0.7864,0.7866,617600000.0
2008-06-20 07:15:00,0.78665,0.7868,0.7865,0.78675,1053899998.0
2008-06-20 07:20:00,0.7868,0.7872,0.7868,0.78715,855899998.0
2008-06-20 07:25:00,0.78715,0.7876,0.787,0.7876,1327600001.0
2008-06-20 07:30:00,0.78755,0.7877,0.78735,0.7874,588399999.0
2008-06-20 07:35:00,0.78745,0.78775,0.78735,0.7877,931900000.0
2008-06-20 07:40:00,0.7877,0.7879,0.78755,0.7878,1409099999.0
2008-06-20 07:45:00,0.7878,0.7878,0.7875,0.78755,848600000.0
2008-06-20 07:50:00,0.78755,0.7876,0.7875,0.7875,661099999.0
2008-06-20 07:55:00,0.7875,0.7876,0.7875,0.7875,906500001.0
2008-06-20 08:00:00,0.7875,0.788,0.7875,0.78785,1599299995.0
2008-06-20 08:05:00,0.78785,0.788,0.78775,0.78785,350200000.0
2008-06-20 08:10:00,0.78785,0.7879,0.78775,0.78775,1078499996.0
2008-06-20 08:15:00,0.78775,0.78775,0.7872,0.7872,918300004.0
2008-06-20 08:20:00,0.7872,0.7876,0.7872,0.7874,1225900000.0
2008-06-20 08:25:00,0.7874,0.78745,0.7871,0.7873,1286800000.0
2008-06-20 08:30:00,0.7873,0.78745,0.78725,0.7874,1403200000.0
2008-06-20 08:35:00,0.78745,0.78745,0.78725,0.78725,1053499999.0
2008-06-20 08:40:00,0.78725,0.7875,0.78725,0.78745,1420499998.0
2008-06-20 08:45:00,0.78745,0.7878,0.78735,0.78745,1736299997.0
2008-06-20 08:50:00,0.7874,0.78775,0.78735,0.7876,606500000.0
2008-06-20 08:55:00,0.7876,0.78765,0.7874,0.7874,1436600002.0
2008-06-20 09:00:00,0.7874,0.7878,0.7874,0.7877,1605300002.0
2008-06-20 09:05:00,0.7877,0.7877,0.7874,0.7876,2102999999.0
2008-06-20 09:10:00,0.7876,0.7877,0.7874,0.7874,2719100008.0
2008-06-20 09:15:00,0.78745,0.788,0.7874,0.7879,2510600005.0
2008-06-20 09:20:00,0.7879,0.788,0.7878,0.78785,1316400001.0
2008-06-20 09:25:00,0.78785,0.78805,0.78785,0.788,1944300003.0
2008-06-20 09:30:00,0.788,0.7883,0.788,0.7881,2046000004.0
2008-06-20 09:35:00,0.7881,0.78815,0.78785,0.788,2619299985.0
2008-06-20 09:40:00,0.788,0.7881,0.78795,0.788,1934999998.0
2008-06-20 09:45:00,0.788,0.7888,0.7879,0.78865,3027799996.0
2008-06-20 09:50:00,0.78865,0.7887,0.7883,0.7883,2600699999.0
2008-06-20 09:55:00,0.7883,0.7886,0.78825,0.7886,2057300001.0
2008-06-20 10:00:00,0.78865,0.7894,0.78855,0.7894,3230600002.0
2008-06-20 10:05:00,0.78935,0.78945,0.7889,0.7891,2082000001.0
2008-06-20 10:10:00,0.7891,0.7893,0.789,0.7892,2079899999.0
2008-06-20 10:15:00,0.7892,0.7894,0.789,0.78925,2113600003.0
2008-06-20 10:20:00,0.78925,0.78955,0.7892,0.78945,1601200000.0
2008-06-20 10:25:00,0.78945,0.78945,0.78925,0.78925,2840600006.0
2008-06-20 10:30:00,0.78925,0.7895,0.78925,0.7893,1422100001.0
2008-06-20 10:35:00,0.7893,0.78935,0.78895,0.78905,2313900008.0
2008-06-20 10:40:00,0.78905,0.78905,0.7887,0.7887,2239499993.0
2008-06-20 10:45:00,0.7887,0.7891,0.78865,0.7889,3678200006.0
2008-06-20 10:50:00,0.7889,0.78925,0.78885,0.78925,2164999999.0
2008-06-20 10:55:00,0.78925,0.78945,0.7892,0.78945,1959200002.0
2008-06-20 11:00:00,0.78945,0.7895,0.7893,0.7894,2198800002.0
2008-06-20 11:05:00,0.7894,0.7897,0.7893,0.78965,1784100000.0
2008-06-20 11:10:00,0.78965,0.78965,0.7892,0.78945,3437199990.0
2008-06-20 11:15:00,0.78945,0.7895,0.78905,0.78905,2657099999.0
2008-06-20 11:20:00,0.78905,0.78915,0.7889,0.78905,1958300000.0
2008-06-20 11:25:00,0.78905,0.7893,0.78895,0.7892,2824899999.0
2008-06-20 11:30:00,0.7892,0.78925,0.789,0.789,818300000.0
2008-06-20 11:35:00,0.789,0.78915,0.789,0.7891,1485900001.0
2008-06-20 11:40:00,0.7891,0.78965,0.789,0.78955,4377599997.0
2008-06-20 11:45:00,0.78955,0.7901,0.78955,0.79,2145600004.0
2008-06-20 11:50:00,0.79005,0.79025,0.78975,0.7899,2270500001.0
2008-06-20 11:55:00,0.78985,0.79005,0.7898,0.79005,1745300006.0
2008-06-20 12:00:00,0.79005,0.7903,0.7899,0.79025,2055400000.0
2008-06-20 12:05:00,0.79025,0.79055,0.7898,0.79015,2855899997.0
2008-06-20 12:10:00,0.79015,0.7902,0.78985,0.78995,2590700001.0
2008-06-20 12:15:00,0.78995,0.79025,0.7898,0.7899,3767600000.0
2008-06-20 12:20:00,0.7899,0.79,0.7896,0.7896,4356600001.0
2008-06-20 12:25:00,0.78965,0.78975,0.7894,0.7897,1720400005.0
2008-06-20 12:30:00,0.7897,0.7898,0.7896,0.7897,1209400003.0
2008-06-20 12:35:00,0.78975,0.79015,0.7896,0.78975,2216100002.0
2008-06-20 12:40:00,0.78975,0.78975,0.7894,0.7895,1411100004.0
2008-06-20 12:45:00,0.7895,0.7897,0.78945,0.7897,2197800000.0
2008-06-20 12:50:00,0.7897,0.7902,0.7897,0.79,2217700001.0
2008-06-20 12:55:00,0.79,0.79,0.7897,0.78975,1578300000.0
2008-06-20 13:00:00,0.7898,0.78985,0.7897,0.7898,1788300001.0
2008-06-20 13:05:00,0.7898,0.7901,0.7897,0.78985,2158500001.0
2008-06-20 13:10:00,0.78985,0.7902,0.78945,0.78945,2779799999.0
2008-06-20 13:15:00,0.7895,0.7899,0.78945,0.78945,3140800000.0
2008-06-20 13:20:00,0.78945,0.78945,0.78925,0.78935,2423600004.0
2008-06-20 13:25:00,0.7894,0.7897,0.7893,0.7894,1528000000.0
2008-06-20 13:30:00,0.7894,0.7895,0.7892,0.78925,953800001.0
2008-06-20 13:35:00,0.7892,0.78935,0.7891,0.78915,1422100006.0
2008-06-20 13:40:00,0.78915,0.7893,0.78915,0.7892,3826299994.0
2008-06-20 13:45:00,0.7892,0.7896,0.7892,0.7895,2568399997.0
2008-06-20 13:50:00,0.7895,0.7897,0.7894,0.7897,1883200000.0
2008-06-20 13:55:00,0.7897,0.7898,0.7895,0.7895,2019599999.0
2008-06-20 14:00:00,0.7895,0.78965,0.7892,0.7892,3710200007.0
2008-06-20 14:05:00,0.7892,0.78935,0.789,0.78925,3046399999.0
2008-06-20 14:10:00,0.78925,0.7896,0.78925,0.7896,1910599998.0
2008-06-20 14:15:00,0.7896,0.7898,0.78955,0.7898,1234000000.0
2008-06-20 14:20:00,0.7898,0.7898,0.7897,0.7898,755600001.0
2008-06-20 14:25:00,0.7898,0.7898,0.78955,0.7897,2174899999.0
2008-06-20 14:30:00,0.7897,0.78995,0.78965,0.78975,1769400001.0
2008-06-20 14:35:00,0.78975,0.78975,0.7895,0.7896,1702299996.0
2008-06-20 14:40:00,0.7896,0.7897,0.7895,0.7896,3518199995.0
2008-06-20 14:45:00,0.7896,0.7897,0.78955,0.7896,3146900000.0
2008-06-20 14:50:00,0.7896,0.78965,0.7895,0.7896,2203100001.0
2008-06-20 14:55:00,0.7896,0.7901,0.7896,0.78985,3083100003.0
2008-06-20 15:00:00,0.78985,0.79,0.7898,0.7899,3992000005.0
2008-06-20 15:05:00,0.7899,0.79025,0.78985,0.7902,4554500008.0
2008-06-20 15:10:00,0.7902,0.7905,0.7901,0.79015,3289699998.0
2008-06-20 15:15:00,0.79015,0.79045,0.79005,0.7902,5457499995.0
2008-06-20 15:20:00,0.7902,0.79025,0.7899,0.7899,5101900002.0
2008-06-20 15:25:00,0.7899,0.79005,0.78985,0.79,2376900000.0
2008-06-20 15:30:00,0.79,0.7901,0.78985,0.79,2869100009.0
2008-06-20 15:35:00,0.79,0.7902,0.7898,0.7902,3551900003.0
2008-06-20 15:40:00,0.7902,0.7902,0.79,0.79,2266899999.0
2008-06-20 15:45:00,0.79,0.79025,0.79,0.7902,2739200004.0
2008-06-20 15:50:00,0.7902,0.7906,0.7902,0.7904,3867599998.0
2008-06-20 15:55:00,0.7904,0.7905,0.7902,0.7904,2334100004.0
2008-06-20 16:00:00,0.7904,0.79115,0.7904,0.791,3294800000.0
2008-06-20 16:05:00,0.791,0.7912,0.7909,0.791,2885600003.0
2008-06-20 16:10:00,0.791,0.7914,0.791,0.7913,3009599997.0
2008-06-20 16:15:00,0.7913,0.79165,0.7913,0.7915,4010899990.0
2008-06-20 16:20:00,0.7915,0.7919,0.7915,0.7917,2891600001.0
2008-06-20 16:25:00,0.7917,0.792,0.7917,0.79185,2333200002.0
2008-06-20 16:30:00,0.79185,0.7919,0.7916,0.7917,2552700000.0
2008-06-20 16:35:00,0.7917,0.79195,0.7916,0.79185,3636699999.0
2008-06-20 16:40:00,0.79185,0.7924,0.7918,0.7921,4752200002.0
2008-06-20 16:45:00,0.7921,0.79235,0.7921,0.7921,4599100004.0
2008-06-20 16:50:00,0.7921,0.79225,0.79195,0.792,3932399991.0
2008-06-20 16:55:00,0.792,0.792,0.79125,0.7913,4379799988.0
2008-06-20 17:00:00,0.7913,0.7915,0.79125,0.7915,3991000000.0
2008-06-20 17:05:00,0.7915,0.79155,0.79135,0.7915,3274699996.0
2008-06-20 17:10:00,0.7915,0.79175,0.79145,0.79175,2487200002.0
2008-06-20 17:15:00,0.79175,0.7918,0.7917,0.7918,2403700008.0
2008-06-20 17:20:00,0.7918,0.7919,0.79155,0.7918,4827499985.0
2008-06-20 17:25:00,0.7918,0.79195,0.79175,0.79185,2681699996.0
2008-06-20 17:30:00,0.79185,0.79195,0.7916,0.79175,3696800008.0
2008-06-20 17:35:00,0.79175,0.79185,0.7917,0.79185,1152400001.0
2008-06-20 17:40:00,0.79185,0.7919,0.7915,0.7917,2385200001.0
2008-06-20 17:45:00,0.79165,0.7919,0.7916,0.7917,2457399994.0
2008-06-20 17:50:00,0.7917,0.7921,0.7917,0.79205,1788100001.0
2008-06-20 17:55:00,0.79205,0.7921,0.7916,0.7916,2562100000.0
2008-06-20 18:00:00,0.7916,0.79185,0.7915,0.7916,1124199999.0
2008-06-20 18:05:00,0.7916,0.7918,0.7913,0.7917,2220600001.0
2008-06-20 18:10:00,0.7917,0.7917,0.79135,0.79135,1409400001.0
2008-06-20 18:15:00,0.79135,0.7915,0.7911,0.7914,1786899999.0
2008-06-20 18:20:00,0.7914,0.7916,0.7914,0.79155,996100000.0
2008-06-20 18:25:00,0.79155,0.7916,0.79135,0.79145,1285700000.0
2008-06-20 18:30:00,0.79145,0.7915,0.7913,0.79135,900500000.0
2008-06-20 18:35:00,0.79135,0.79135,0.7913,0.7913,246800000.0
2008-06-20 18:40:00,0.7913,0.7913,0.7912,0.79125,481800000.0
2008-06-20 18:45:00,0.79125,0.79135,0.7912,0.79135,656300000.0
2008-06-20 18:50:00,0.79135,0.7914,0.79115,0.79135,543400002.0
2008-06-20 18:55:00,0.79135,0.7914,0.7911,0.7911,907599998.0
2008-06-20 19:00:00,0.79115,0.7912,0.791,0.7911,1199699999.0
2008-06-20 19:05:00,0.7911,0.7911,0.7909,0.7909,858799999.0
2008-06-20 19:10:00,0.7909,0.791,0.79065,0.79095,1222000002.0
2008-06-20 19:15:00,0.79095,0.79105,0.7908,0.79095,1101100000.0
2008-06-20 19:20:00,0.791,0.7912,0.79095,0.7912,1041000001.0
2008-06-20 19:25:00,0.7912,0.7913,0.79105,0.7911,819700001.0
2008-06-20 19:30:00,0.7911,0.7912,0.79085,0.7909,1023400000.0
2008-06-20 19:35:00,0.7909,0.79115,0.7909,0.79105,1034300001.0
2008-06-20 19:40:00,0.79105,0.79135,0.79105,0.79115,1018900000.0
2008-06-20 19:45:00,0.7912,0.7912,0.7907,0.7907,1375400001.0
2008-06-20 19:50:00,0.7907,0.79095,0.7906,0.79095,1030100000.0
2008-06-20 19:55:00,0.79095,0.79095,0.7907,0.79085,1049400001.0
2008-06-20 20:00:00,0.79085,0.791,0.7908,0.7908,726300000.0
2008-06-20 20:05:00,0.79085,0.7909,0.79075,0.7908,1001899999.0
2008-06-20 20:10:00,0.7908,0.7909,0.79075,0.79085,565100000.0
2008-06-20 20:15:00,0.79085,0.7909,0.7906,0.79075,1420000000.0
2008-06-20 20:20:00,0.79075,0.7908,0.7906,0.7907,910700001.0
2008-06-20 20:25:00,0.7907,0.7907,0.79055,0.7906,1049300003.0
2008-06-20 20:30:00,0.7906,0.7907,0.7906,0.7906,545000000.0
2008-06-20 20:35:00,0.7906,0.7907,0.7906,0.79065,382300000.0
2008-06-20 20:40:00,0.79065,0.79075,0.7906,0.7907,842800001.0
2008-06-20 20:45:00,0.7907,0.79085,0.7907,0.7908,449800000.0
2008-06-20 20:50:00,0.7908,0.79085,0.7905,0.79055,669999999.0
2008-06-20 20:55:00,0.79055,0.79055,0.79025,0.7903,793300000.0
2008-06-20 21:00:00,0.7903,0.7903,0.79004,0.79012,1260199997.0
2008-06-20 21:05:00,0.7901,0.79015,0.7901,0.79015,323300000.0
2008-06-20 21:10:00,0.79015,0.7902,0.79015,0.79015,98400000.0
2008-06-20 21:15:00,0.79015,0.7902,0.7901,0.79015,536099999.0
2008-06-20 21:20:00,0.79015,0.79015,0.79,0.79,746000000.0
2008-06-20 21:25:00,0.79,0.79015,0.79,0.79015,1521700004.0
2008-06-20 21:30:00,0.79015,0.7904,0.79015,0.7904,1410100003.0
2008-06-20 21:35:00,0.79035,0.79045,0.7903,0.7904,747699997.0
2008-06-20 21:40:00,0.7904,0.7904,0.79025,0.79025,1179799996.0
2008-06-20 21:45:00,0.7903,0.79045,0.7902,0.7903,1202999999.0
2008-06-20 21:50:00,0.7903,0.7904,0.7903,0.7903,391800000.0
2008-06-20 21:55:00,0.7903,0.7906,0.7903,0.7905,521499997.0
2008-06-20 22:00:00,0.79045,0.79055,0.7904,0.7905,183900000.0
2008-06-20 22:05:00,0.7905,0.7906,0.79035,0.7904,219600000.0
2008-06-20 22:10:00,0.79035,0.79035,0.79025,0.79025,54500000.0
2008-06-20 22:15:00,0.79025,0.79025,0.79005,0.7901,624900002.0
2008-06-20 22:20:00,0.7901,0.7901,0.78995,0.79,412600000.0
2008-06-20 22:25:00,0.79,0.79,0.78975,0.78985,184600000.0
2008-06-20 22:30:00,0.78985,0.78985,0.7897,0.7897,391000001.0
2008-06-20 22:35:00,0.7897,0.7898,0.7896,0.78965,383699998.0
2008-06-20 22:40:00,0.78965,0.78975,0.7896,0.7897,377700000.0
2008-06-20 22:45:00,0.7897,0.7898,0.7897,0.7897,587100000.0
2008-06-20 22:50:00,0.7897,0.78975,0.7897,0.7897,530000000.0
2008-06-20 22:55:00,0.7897,0.7898,0.7894,0.7896,267899998.0
2008-06-22 23:00:00,0.79102,0.79139,0.79086,0.79125,563899998.0
2008-06-22 23:05:00,0.79127,0.79143,0.791,0.7912,372100002.0
2008-06-22 23:10:00,0.79118,0.79151,0.79105,0.7914,1612099996.0
2008-06-22 23:15:00,0.79147,0.79155,0.79125,0.79155,1352100001.0
2008-06-22 23:20:00,0.7915,0.79155,0.79125,0.7913,359999998.0
2008-06-22 23:25:00,0.7913,0.79135,0.79119,0.79135,466799996.0
2008-06-22 23:30:00,0.79125,0.79145,0.79125,0.7913,448000004.0
2008-06-22 23:35:00,0.7913,0.7913,0.7912,0.79125,70400000.0
2008-06-22 23:40:00,0.79125,0.7913,0.79116,0.79117,652399999.0
2008-06-22 23:45:00,0.79115,0.7913,0.79111,0.7912,436599999.0
2008-06-22 23:50:00,0.7912,0.7912,0.79095,0.7911,346000006.0
2008-06-22 23:55:00,0.7911,0.7911,0.79095,0.7911,584800005.0
2008-06-23 00:00:00,0.7911,0.7911,0.79051,0.7908,1684900006.0
2008-06-23 00:05:00,0.7908,0.7908,0.79049,0.7908,569000008.0
2008-06-23 00:10:00,0.7908,0.7908,0.79045,0.7906,48400000.0
2008-06-23 00:15:00,0.7904,0.7906,0.7904,0.79045,25100000.0
2008-06-23 00:20:00,0.7906,0.7906,0.79045,0.7905,30000000.0
2008-06-23 00:25:00,0.7905,0.79065,0.7905,0.7906,183400000.0
2008-06-23 00:30:00,0.7906,0.7906,0.79045,0.7905,316000000.0
2008-06-23 00:35:00,0.7905,0.7906,0.7904,0.7906,697499997.0
2008-06-23 00:40:00,0.7906,0.7907,0.7904,0.7905,998100000.0
2008-06-23 00:45:00,0.7905,0.7906,0.7904,0.7906,1015200003.0
2008-06-23 00:50:00,0.7906,0.7906,0.7903,0.7903,199200000.0
2008-06-23 00:55:00,0.7903,0.7906,0.78985,0.7899,854499998.0
2008-06-23 01:00:00,0.7899,0.7902,0.7898,0.7902,1231199999.0
2008-06-23 01:05:00,0.79015,0.7904,0.79005,0.7904,372600000.0
2008-06-23 01:10:00,0.7904,0.7906,0.7903,0.7903,510100000.0
2008-06-23 01:15:00,0.7903,0.79035,0.79015,0.7902,478400001.0
2008-06-23 01:20:00,0.7902,0.7904,0.78995,0.7903,1275400005.0
2008-06-23 01:25:00,0.7903,0.79035,0.79025,0.7903,168800000.0
2008-06-23 01:30:00,0.7903,0.7903,0.78995,0.79,506400000.0
2008-06-23 01:35:00,0.79,0.7902,0.79,0.7902,151300000.0
2008-06-23 01:40:00,0.7902,0.7902,0.79015,0.7902,51200000.0
2008-06-23 01:45:00,0.7902,0.7902,0.79005,0.79015,92900000.0
2008-06-23 01:50:00,0.79015,0.7902,0.79005,0.7901,254200000.0
2008-06-23 01:55:00,0.7901,0.7901,0.7897,0.79005,939400000.0
2008-06-23 02:00:00,0.79,0.7908,0.7899,0.79065,2142099990.0
2008-06-23 02:05:00,0.7907,0.7908,0.79025,0.79055,1438300006.0
2008-06-23 02:10:00,0.79055,0.79095,0.7905,0.7907,1631800006.0
2008-06-23 02:15:00,0.7907,0.7907,0.7904,0.7905,1756100006.0
2008-06-23 02:20:00,0.7905,0.79055,0.7903,0.79045,1049700000.0
2008-06-23 02:25:00,0.79035,0.7904,0.79025,0.7903,411100003.0
2008-06-23 02:30:00,0.7903,0.79045,0.79015,0.79045,784700007.0
2008-06-23 02:35:00,0.7904,0.79075,0.79025,0.7903,1572700010.0
2008-06-23 02:40:00,0.7903,0.7904,0.79025,0.7904,529299998.0
2008-06-23 02:45:00,0.7904,0.7905,0.7903,0.79045,1399500008.0
2008-06-23 02:50:00,0.79045,0.79055,0.7904,0.79055,382500005.0
2008-06-23 02:55:00,0.79055,0.7908,0.7905,0.7906,839800003.0
2008-06-23 03:00:00,0.7906,0.7907,0.7904,0.7905,1206300004.0
2008-06-23 03:05:00,0.79045,0.7906,0.79025,0.7904,2504600003.0
2008-06-23 03:10:00,0.79045,0.7905,0.79015,0.79045,1295900011.0
2008-06-23 03:15:00,0.79045,0.7906,0.7904,0.79045,1857000002.0
2008-06-23 03:20:00,0.7904,0.7906,0.7904,0.7906,1466899997.0
2008-06-23 03:25:00,0.7906,0.79075,0.7905,0.7907,1945600014.0
2008-06-23 03:30:00,0.7907,0.7907,0.7905,0.7906,1255200006.0
2008-06-23 03:35:00,0.7906,0.79095,0.7906,0.7908,2686699986.0
2008-06-23 03:40:00,0.7908,0.7908,0.79055,0.7906,484699997.0
2008-06-23 03:45:00,0.7906,0.79065,0.7905,0.7906,746000000.0
2008-06-23 03:50:00,0.7906,0.7907,0.7906,0.7906,2684200008.0
2008-06-23 03:55:00,0.7906,0.7906,0.7905,0.7905,850000000.0
2008-06-23 04:00:00,0.7905,0.7905,0.7901,0.7904,892700003.0
2008-06-23 04:05:00,0.7904,0.7906,0.79018,0.79055,1239500011.0
2008-06-23 04:10:00,0.7905,0.7906,0.7905,0.7906,105500000.0
2008-06-23 04:15:00,0.79055,0.79055,0.79025,0.79035,821500006.0
2008-06-23 04:20:00,0.7903,0.7905,0.7903,0.7904,296799994.0
2008-06-23 04:25:00,0.79045,0.7905,0.7904,0.7904,222100000.0
2008-06-23 04:30:00,0.7904,0.79062,0.7904,0.79045,120900002.0
2008-06-23 04:35:00,0.7904,0.7904,0.7903,0.79035,565200001.0
2008-06-23 04:40:00,0.79035,0.79065,0.7903,0.79065,1138500004.0
2008-06-23 04:45:00,0.79065,0.79065,0.7904,0.79055,473600001.0
2008-06-23 04:50:00,0.7905,0.7908,0.79035,0.7907,2275300009.0
2008-06-23 04:55:00,0.7907,0.7907,0.79055,0.7906,1167800009.0
2008-06-23 05:00:00,0.7906,0.7906,0.79015,0.7904,2302300008.0
2008-06-23 05:05:00,0.7904,0.79065,0.7904,0.7906,968899997.0
2008-06-23 05:10:00,0.7907,0.7909,0.7907,0.7908,538199999.0
2008-06-23 05:15:00,0.7908,0.79105,0.7908,0.791,685700000.0
2008-06-23 05:20:00,0.791,0.79115,0.7907,0.7909,1190599997.0
2008-06-23 05:25:00,0.79095,0.7911,0.79085,0.7911,699500002.0
2008-06-23 05:30:00,0.7911,0.7911,0.791,0.791,243300000.0
2008-06-23 05:35:00,0.791,0.7911,0.791,0.79105,134500000.0
2008-06-23 05:40:00,0.79105,0.7911,0.79105,0.79105,23000000.0
2008-06-23 05:45:00,0.79105,0.79115,0.79105,0.7911,561200000.0
2008-06-23 05:50:00,0.7911,0.7914,0.79075,0.79105,2998300024.0
2008-06-23 05:55:00,0.791,0.79115,0.7909,0.79115,1580599995.0
2008-06-23 06:00:00,0.79115,0.79115,0.7909,0.791,441300005.0
2008-06-23 06:05:00,0.79095,0.791,0.79095,0.791,175100000.0
2008-06-23 06:10:00,0.791,0.791,0.7908,0.79095,471000004.0
2008-06-23 06:15:00,0.7909,0.791,0.7908,0.7908,564900002.0
2008-06-23 06:20:00,0.7908,0.79085,0.7907,0.7908,330400003.0
2008-06-23 06:25:00,0.7908,0.791,0.7908,0.79095,659400000.0
2008-06-23 06:30:00,0.79095,0.7912,0.79095,0.7912,437100000.0
2008-06-23 06:35:00,0.7912,0.7912,0.791,0.7911,604800004.0
2008-06-23 06:40:00,0.7911,0.79115,0.791,0.79105,602100001.0
2008-06-23 06:45:00,0.79105,0.79105,0.79085,0.79085,537999997.0
2008-06-23 06:50:00,0.79085,0.7909,0.7906,0.7906,1330800003.0
2008-06-23 06:55:00,0.7906,0.7912,0.7906,0.7912,2001399990.0
2008-06-23 07:00:00,0.7912,0.7913,0.7911,0.79125,855300002.0
2008-06-23 07:05:00,0.79125,0.79135,0.7912,0.79125,1384199998.0
2008-06-23 07:10:00,0.79125,0.7914,0.7912,0.7912,1229299999.0
2008-06-23 07:15:00,0.7912,0.7912,0.7911,0.7912,619099998.0
2008-06-23 07:20:00,0.7912,0.7913,0.791,0.79105,2651400029.0
2008-06-23 07:25:00,0.79105,0.7913,0.79075,0.7913,3696299992.0
2008-06-23 07:30:00,0.7913,0.7913,0.791,0.7912,3004300005.0
2008-06-23 07:35:00,0.7912,0.7912,0.7909,0.791,3262499971.0
2008-06-23 07:40:00,0.791,0.79105,0.7909,0.791,2707599979.0
2008-06-23 07:45:00,0.791,0.79115,0.79065,0.7908,3678000032.0
2008-06-23 07:50:00,0.7908,0.791,0.7906,0.7907,4695300030.0
2008-06-23 07:55:00,0.7907,0.7908,0.7906,0.7908,3924299972.0
2008-06-23 08:00:00,0.7908,0.7908,0.7905,0.7906,2772499985.0
2008-06-23 08:05:00,0.7906,0.7907,0.7904,0.7905,1921899990.0
2008-06-23 08:10:00,0.7905,0.79105,0.79045,0.791,2732700008.0
2008-06-23 08:15:00,0.791,0.7911,0.79045,0.7905,1337900002.0
2008-06-23 08:20:00,0.7905,0.7907,0.79035,0.79065,1670000000.0
2008-06-23 08:25:00,0.79065,0.7907,0.79035,0.7904,1377800000.0
2008-06-23 08:30:00,0.7904,0.7909,0.79035,0.7908,2902700007.0
2008-06-23 08:35:00,0.79085,0.7909,0.7905,0.7907,1952299997.0
2008-06-23 08:40:00,0.7907,0.79085,0.7906,0.79075,3205199988.0
2008-06-23 08:45:00,0.79075,0.7909,0.7907,0.79075,3445900003.0
2008-06-23 08:50:00,0.79075,0.79075,0.7904,0.7905,2182599993.0
2008-06-23 08:55:00,0.7905,0.7906,0.7903,0.7904,2511799991.0
2008-06-23 09:00:00,0.7904,0.7904,0.7895,0.7897,6482899975.0
2008-06-23 09:05:00,0.7897,0.79035,0.7896,0.79025,5577300000.0
2008-06-23 09:10:00,0.79025,0.7913,0.7902,0.79115,4957900011.0
2008-06-23 09:15:00,0.79115,0.7914,0.7911,0.79135,3815299984.0
2008-06-23 09:20:00,0.79135,0.79135,0.79085,0.7909,3243799974.0
2008-06-23 09:25:00,0.7909,0.7911,0.7909,0.791,2059800001.0
2008-06-23 09:30:00,0.791,0.7913,0.79095,0.79125,3021799983.0
2008-06-23 09:35:00,0.79125,0.79145,0.79105,0.7912,4270199994.0
2008-06-23 09:40:00,0.7912,0.7914,0.7911,0.7911,4197699995.0
2008-06-23 09:45:00,0.7911,0.79125,0.7911,0.7912,4715199998.0
2008-06-23 09:50:00,0.7912,0.79125,0.79105,0.79105,2267700001.0
2008-06-23 09:55:00,0.79105,0.7911,0.7898,0.7901,2693399988.0
2008-06-23 10:00:00,0.79,0.7901,0.7893,0.7895,5153299990.0
2008-06-23 10:05:00,0.7895,0.7899,0.78945,0.7897,5946500009.0
2008-06-23 10:10:00,0.7897,0.7901,0.7895,0.7898,4190600010.0
2008-06-23 10:15:00,0.7898,0.7898,0.78945,0.7897,2896699993.0
2008-06-23 10:20:00,0.7897,0.7897,0.7893,0.78955,3478000001.0
2008-06-23 10:25:00,0.78955,0.79005,0.78935,0.78935,4613800003.0
2008-06-23 10:30:00,0.78935,0.7897,0.78925,0.78965,3653099995.0
2008-06-23 10:35:00,0.7896,0.7897,0.78935,0.7894,2698700002.0
2008-06-23 10:40:00,0.7894,0.78975,0.7894,0.7897,2433199997.0
2008-06-23 10:45:00,0.7897,0.7899,0.7897,0.7897,1973499996.0
2008-06-23 10:50:00,0.7897,0.7897,0.7893,0.7895,3401099999.0
2008-06-23 10:55:00,0.7895,0.78965,0.7893,0.7893,3409399988.0
2008-06-23 11:00:00,0.7893,0.78965,0.7893,0.7896,2988899995.0
2008-06-23 11:05:00,0.7896,0.7899,0.78955,0.7898,1261500000.0
2008-06-23 11:10:00,0.7898,0.7902,0.7898,0.79015,2207599991.0
2008-06-23 11:15:00,0.7901,0.7902,0.7899,0.79,3588800009.0
2008-06-23 11:20:00,0.79,0.79005,0.78985,0.79,2006100009.0
2008-06-23 11:25:00,0.79,0.79065,0.79,0.7904,3033000001.0
2008-06-23 11:30:00,0.79035,0.7904,0.7901,0.7901,782300000.0
2008-06-23 11:35:00,0.7901,0.7901,0.7898,0.7899,948000000.0
2008-06-23 11:40:00,0.7899,0.7902,0.7898,0.7898,1019900000.0
2008-06-23 11:45:00,0.7898,0.79015,0.7898,0.79005,854100000.0
2008-06-23 11:50:00,0.7901,0.7901,0.78995,0.78995,715700000.0
2008-06-23 11:55:00,0.78995,0.7901,0.7897,0.7897,877799999.0
2008-06-23 12:00:00,0.7897,0.7901,0.7897,0.7901,1324300000.0
2008-06-23 12:05:00,0.7901,0.7902,0.7899,0.79005,870900000.0
2008-06-23 12:10:00,0.79,0.79005,0.7899,0.78995,672100000.0
2008-06-23 12:15:00,0.78995,0.7901,0.7898,0.7899,1113900000.0
2008-06-23 12:20:00,0.7899,0.79035,0.7899,0.79035,1059600000.0
2008-06-23 12:25:00,0.79035,0.7907,0.79035,0.7907,391600000.0
2008-06-23 12:30:00,0.7907,0.7909,0.7906,0.7908,928200000.0
2008-06-23 12:35:00,0.7908,0.7908,0.79065,0.7907,1155500000.0
2008-06-23 12:40:00,0.7907,0.79085,0.7907,0.7907,1035900000.0
2008-06-23 12:45:00,0.7907,0.7909,0.79065,0.7909,1340899999.0
2008-06-23 12:50:00,0.7909,0.7911,0.79085,0.791,2050600015.0
2008-06-23 12:55:00,0.791,0.79125,0.791,0.79115,2511899987.0
2008-06-23 13:00:00,0.79115,0.7912,0.791,0.791,1872799994.0
2008-06-23 13:05:00,0.791,0.7911,0.7909,0.7911,1452600009.0
2008-06-23 13:10:00,0.7911,0.79125,0.79105,0.7911,5328699966.0
2008-06-23 13:15:00,0.7911,0.7913,0.791,0.7911,4807999986.0
2008-06-23 13:20:00,0.7911,0.79165,0.7911,0.7915,4257100007.0
2008-06-23 13:25:00,0.7915,0.79155,0.7914,0.79155,2758700016.0
2008-06-23 13:30:00,0.79155,0.7917,0.79145,0.7915,3764499995.0
2008-06-23 13:35:00,0.7915,0.79155,0.79135,0.79155,1719599993.0
2008-06-23 13:40:00,0.79155,0.7916,0.7913,0.79145,694300000.0
2008-06-23 13:45:00,0.79145,0.79145,0.7912,0.7913,1214500000.0
2008-06-23 13:50:00,0.7913,0.79145,0.79125,0.7914,1268000000.0
2008-06-23 13:55:00,0.79135,0.7915,0.7912,0.7912,1318999999.0
2008-06-23 14:00:00,0.7912,0.7915,0.7912,0.7914,1471800001.0
2008-06-23 14:05:00,0.7914,0.7919,0.7913,0.7918,1454500001.0
2008-06-23 14:10:00,0.7918,0.79185,0.7914,0.79145,1225700000.0
2008-06-23 14:15:00,0.79145,0.7915,0.791,0.79105,1731100000.0
2008-06-23 14:20:00,0.79105,0.79105,0.7907,0.7909,1663900000.0
2008-06-23 14:25:00,0.7909,0.791,0.79085,0.7909,1077100000.0
2008-06-23 14:30:00,0.7909,0.79095,0.79065,0.7907,1220300000.0
2008-06-23 14:35:00,0.7907,0.7907,0.7898,0.7899,1778800001.0
2008-06-23 14:40:00,0.7899,0.7903,0.7898,0.7902,2339100002.0
2008-06-23 14:45:00,0.7902,0.7903,0.7896,0.7901,1920700000.0
2008-06-23 14:50:00,0.7901,0.79015,0.7899,0.79015,1298700000.0
2008-06-23 14:55:00,0.7902,0.79035,0.7901,0.7903,1833700000.0
2008-06-23 15:00:00,0.7903,0.7903,0.7897,0.79,1754600000.0
2008-06-23 15:05:00,0.79,0.7903,0.7899,0.79025,1387900001.0
2008-06-23 15:10:00,0.7903,0.7905,0.79025,0.7903,1918199999.0
2008-06-23 15:15:00,0.7903,0.7905,0.7903,0.7904,711500000.0
2008-06-23 15:20:00,0.7904,0.79055,0.79035,0.79055,885500000.0
2008-06-23 15:25:00,0.7906,0.7906,0.7904,0.79045,970400000.0
2008-06-23 15:30:00,0.7905,0.79055,0.79035,0.79045,1431500000.0
2008-06-23 15:35:00,0.79045,0.7905,0.79,0.7901,1635400000.0
2008-06-23 15:40:00,0.7901,0.79055,0.79005,0.7905,1662700000.0
2008-06-23 15:45:00,0.79045,0.7906,0.7903,0.7906,1703800000.0
2008-06-23 15:50:00,0.7906,0.7906,0.79045,0.79055,999400000.0
2008-06-23 15:55:00,0.79055,0.79085,0.79055,0.7907,1233700000.0
2008-06-23 16:00:00,0.7907,0.7907,0.7903,0.7903,1083900000.0
2008-06-23 16:05:00,0.7903,0.7904,0.7901,0.79015,1517500000.0
2008-06-23 16:10:00,0.7901,0.79015,0.7898,0.79,999600002.0
2008-06-23 16:15:00,0.79,0.7901,0.78985,0.79,1468900000.0
2008-06-23 16:20:00,0.79005,0.7901,0.7899,0.79005,1080200000.0
2008-06-23 16:25:00,0.79,0.79025,0.79,0.79025,974100000.0
2008-06-23 16:30:00,0.79025,0.7903,0.78985,0.78995,1146400000.0
2008-06-23 16:35:00,0.78995,0.7903,0.7899,0.7903,749700000.0
2008-06-23 16:40:00,0.7903,0.79035,0.79005,0.79015,882500000.0
2008-06-23 16:45:00,0.79005,0.7903,0.79005,0.7902,1122100000.0
2008-06-23 16:50:00,0.7902,0.7904,0.7902,0.7902,888199996.0
2008-06-23 16:55:00,0.7902,0.7903,0.79,0.79025,854700000.0
2008-06-23 17:00:00,0.79025,0.7903,0.7898,0.7898,1078800000.0
2008-06-23 17:05:00,0.7898,0.79,0.78955,0.79,1227599999.0
2008-06-23 17:10:00,0.79,0.7901,0.7898,0.78985,1265100000.0
2008-06-23 17:15:00,0.78985,0.79,0.7896,0.79,1656900000.0
2008-06-23 17:20:00,0.79,0.79015,0.78995,0.7901,1109900000.0
2008-06-23 17:25:00,0.79005,0.7902,0.7898,0.7901,1637800006.0
2008-06-23 17:30:00,0.7901,0.7902,0.7899,0.78995,1195500000.0
2008-06-23 17:35:00,0.78995,0.7901,0.7898,0.7899,1527700001.0
2008-06-23 17:40:00,0.7899,0.7899,0.7897,0.7899,915700000.0
2008-06-23 17:45:00,0.7899,0.79,0.78985,0.7899,997200002.0
2008-06-23 17:50:00,0.78995,0.7902,0.78985,0.7899,983800000.0
2008-06-23 17:55:00,0.7899,0.79005,0.7899,0.79,572600000.0
2008-06-23 18:00:00,0.79,0.7901,0.79,0.79005,521900000.0
2008-06-23 18:05:00,0.79005,0.7903,0.79,0.7902,1382700000.0
2008-06-23 18:10:00,0.7902,0.7903,0.79015,0.7903,454900000.0
2008-06-23 18:15:00,0.7903,0.7904,0.7903,0.7904,131600000.0
2008-06-23 18:20:00,0.7904,0.7905,0.79025,0.7903,673000000.0
2008-06-23 18:25:00,0.79025,0.79035,0.7902,0.79025,677800000.0
2008-06-23 18:30:00,0.79025,0.7904,0.78995,0.79035,899899999.0
2008-06-23 18:35:00,0.79035,0.7904,0.79025,0.79025,681600000.0
2008-06-23 18:40:00,0.7903,0.79045,0.79015,0.79045,717200000.0
2008-06-23 18:45:00,0.79045,0.79055,0.7902,0.7902,591300000.0
2008-06-23 18:50:00,0.7902,0.7905,0.7902,0.7904,694100000.0
2008-06-23 18:55:00,0.7904,0.79055,0.7902,0.7902,605300000.0
2008-06-23 19:00:00,0.7902,0.79025,0.78995,0.7901,821100000.0
2008-06-23 19:05:00,0.7901,0.79025,0.79,0.7901,893700000.0
2008-06-23 19:10:00,0.7901,0.79025,0.79,0.79,694300000.0
2008-06-23 19:15:00,0.79,0.79,0.78985,0.78985,504300000.0
2008-06-23 19:20:00,0.7899,0.7899,0.78955,0.78975,528800000.0
2008-06-23 19:25:00,0.78975,0.7898,0.78955,0.7898,513100000.0
2008-06-23 19:30:00,0.7898,0.7898,0.78955,0.7898,765700000.0
2008-06-23 19:35:00,0.7898,0.7898,0.7897,0.7898,585500000.0
2008-06-23 19:40:00,0.7898,0.7898,0.78955,0.7897,703700000.0
2008-06-23 19:45:00,0.7897,0.78985,0.7896,0.7896,504900001.0
2008-06-23 19:50:00,0.7896,0.7898,0.7896,0.7897,561900000.0
2008-06-23 19:55:00,0.7897,0.78975,0.78965,0.7897,307300000.0
2008-06-23 20:00:00,0.7897,0.78985,0.78965,0.78985,443500000.0
2008-06-23 20:05:00,0.78985,0.78985,0.7897,0.7897,531300000.0
2008-06-23 20:10:00,0.7897,0.7897,0.7895,0.78955,339100000.0
2008-06-23 20:15:00,0.7896,0.7898,0.78945,0.78975,606200000.0
2008-06-23 20:20:00,0.78975,0.78975,0.78965,0.78965,390800000.0
2008-06-23 20:25:00,0.7897,0.7898,0.78965,0.78975,403600000.0
2008-06-23 20:30:00,0.78975,0.7898,0.7896,0.78965,282800000.0
2008-06-23 20:35:00,0.78965,0.78965,0.7895,0.7895,222000000.0
2008-06-23 20:40:00,0.7895,0.78955,0.78935,0.78945,819200001.0
2008-06-23 20:45:00,0.78945,0.7895,0.7894,0.78945,1026000000.0
2008-06-23 20:50:00,0.78945,0.7897,0.7894,0.7897,909399999.0
2008-06-23 20:55:00,0.7897,0.7898,0.78965,0.78975,527700000.0
2008-06-23 21:00:00,0.7898,0.7899,0.7897,0.7898,502100000.0
2008-06-23 21:05:00,0.78975,0.79,0.7896,0.7897,520500000.0
2008-06-23 21:10:00,0.7897,0.7897,0.7896,0.7897,225100000.0
2008-06-23 21:15:00,0.7897,0.78975,0.7896,0.78965,209700000.0
2008-06-23 21:20:00,0.78965,0.7898,0.78965,0.7897,379000000.0
2008-06-23 21:25:00,0.7897,0.7897,0.7896,0.7896,203200000.0
2008-06-23 21:30:00,0.7896,0.78965,0.7895,0.78965,647000000.0
2008-06-23 21:35:00,0.78965,0.7897,0.7896,0.7897,118600000.0
2008-06-23 21:40:00,0.7897,0.78975,0.78965,0.7897,202100000.0
2008-06-23 21:45:00,0.7897,0.7898,0.78965,0.78975,127800000.0
2008-06-23 21:50:00,0.78975,0.78985,0.7897,0.78975,238300000.0
2008-06-23 21:55:00,0.78975,0.7898,0.78965,0.78975,283000000.0
2008-06-23 22:00:00,0.78975,0.7898,0.78975,0.7898,63600000.0
2008-06-23 22:05:00,0.7898,0.7898,0.7897,0.78975,150300000.0
2008-06-23 22:10:00,0.78975,0.7898,0.78965,0.78975,149600000.0
2008-06-23 22:15:00,0.78975,0.7898,0.7897,0.7897,163600000.0
2008-06-23 22:20:00,0.7897,0.78975,0.78965,0.78965,88800000.0
2008-06-23 22:25:00,0.78965,0.7897,0.78955,0.78955,180900000.0
2008-06-23 22:30:00,0.7896,0.7896,0.78935,0.7894,172600000.0
2008-06-23 22:35:00,0.7894,0.78945,0.7894,0.7894,67200000.0
2008-06-23 22:40:00,0.78935,0.7894,0.78935,0.7894,57800000.0
2008-06-23 22:45:00,0.7894,0.7894,0.7893,0.7893,131400000.0
2008-06-23 22:50:00,0.78935,0.7894,0.7893,0.78935,111300000.0
2008-06-23 22:55:00,0.78935,0.7895,0.7893,0.78935,107700000.0
2008-06-23 23:00:00,0.7893,0.7895,0.78925,0.78945,202800000.0
2008-06-23 23:05:00,0.7894,0.7897,0.7894,0.78965,90900001.0
2008-06-23 23:10:00,0.78965,0.78965,0.7895,0.78965,155899999.0
2008-06-23 23:15:00,0.7896,0.7897,0.7895,0.78965,62600000.0
2008-06-23 23:20:00,0.7897,0.7897,0.7895,0.78965,166400000.0
2008-06-23 23:25:00,0.78965,0.7897,0.7896,0.78965,94800000.0
2008-06-23 23:30:00,0.78965,0.78965,0.7895,0.78955,108800000.0
2008-06-23 23:35:00,0.78955,0.7896,0.78945,0.78945,80800000.0
2008-06-23 23:40:00,0.78945,0.78955,0.78935,0.7895,73400000.0
2008-06-23 23:45:00,0.78955,0.78955,0.7895,0.78955,43700000.0
2008-06-23 23:50:00,0.78955,0.78955,0.78934,0.78955,124300000.0
2008-06-23 23:55:00,0.78955,0.7896,0.78945,0.78945,43800000.0
2008-06-24 00:00:00,0.78945,0.7897,0.7894,0.78965,84300000.0
2008-06-24 00:05:00,0.78965,0.78965,0.7896,0.7896,71400000.0
2008-06-24 00:10:00,0.7896,0.7897,0.7896,0.7897,41000000.0
2008-06-24 00:15:00,0.7897,0.78975,0.78965,0.7897,95900000.0
2008-06-24 00:20:00,0.78961,0.78985,0.78959,0.7898,143299999.0
2008-06-24 00:25:00,0.78975,0.7899,0.78975,0.78985,68400000.0
2008-06-24 00:30:00,0.78985,0.78995,0.78975,0.78985,135700000.0
2008-06-24 00:35:00,0.78985,0.78995,0.7897,0.78985,266900001.0
2008-06-24 00:40:00,0.78985,0.7899,0.78974,0.78977,79500000.0
2008-06-24 00:45:00,0.78988,0.78992,0.78965,0.78965,137800000.0
2008-06-24 00:50:00,0.7897,0.79015,0.7897,0.79,318200000.0
2008-06-24 00:55:00,0.79,0.79,0.78955,0.7896,445900000.0
2008-06-24 01:00:00,0.7896,0.78984,0.78946,0.78977,223500000.0
2008-06-24 01:05:00,0.7898,0.78985,0.78952,0.7897,72200000.0
2008-06-24 01:10:00,0.7897,0.7898,0.7897,0.7898,43000000.0
2008-06-24 01:15:00,0.7898,0.79005,0.7897,0.79,318500000.0
2008-06-24 01:20:00,0.79,0.79005,0.7899,0.78995,167600000.0
2008-06-24 01:25:00,0.79005,0.79005,0.78995,0.78995,90900000.0
2008-06-24 01:30:00,0.78995,0.79005,0.7899,0.7899,172600000.0
2008-06-24 01:35:00,0.7899,0.78995,0.78985,0.78985,308000000.0
2008-06-24 01:40:00,0.78985,0.79,0.7897,0.7898,203700000.0
2008-06-24 01:45:00,0.7898,0.7898,0.7896,0.78965,121900000.0
2008-06-24 01:50:00,0.7896,0.78995,0.7896,0.7899,418700000.0
2008-06-24 01:55:00,0.7899,0.79,0.78985,0.79,281100000.0
2008-06-24 02:00:00,0.79,0.7901,0.7899,0.7899,370399999.0
2008-06-24 02:05:00,0.7899,0.7901,0.7899,0.79005,189200001.0
2008-06-24 02:10:00,0.79005,0.79005,0.7899,0.79005,563900001.0
2008-06-24 02:15:00,0.79005,0.7901,0.7899,0.79,346500000.0
2008-06-24 02:20:00,0.78995,0.79,0.7899,0.78995,308800003.0
2008-06-24 02:25:00,0.78995,0.7901,0.7899,0.79005,205300000.0
2008-06-24 02:30:00,0.7901,0.79015,0.78985,0.78995,177400000.0
2008-06-24 02:35:00,0.78995,0.78995,0.7898,0.7899,252500000.0
2008-06-24 02:40:00,0.7899,0.7901,0.7899,0.79,229400000.0
2008-06-24 02:45:00,0.79,0.79005,0.78995,0.79,166800000.0
2008-06-24 02:50:00,0.79,0.79,0.7899,0.79,408300003.0
2008-06-24 02:55:00,0.79,0.79,0.78975,0.7899,325300000.0
2008-06-24 03:00:00,0.7899,0.79005,0.7899,0.79,166700000.0
2008-06-24 03:05:00,0.79,0.7901,0.7897,0.7899,638900000.0
2008-06-24 03:10:00,0.7899,0.7899,0.78975,0.78985,289700000.0
2008-06-24 03:15:00,0.78985,0.7899,0.78975,0.7899,142400000.0
2008-06-24 03:20:00,0.7899,0.7899,0.7896,0.78965,338600001.0
2008-06-24 03:25:00,0.78965,0.78975,0.7896,0.78965,249300000.0
2008-06-24 03:30:00,0.7897,0.79,0.78965,0.79,133500000.0
2008-06-24 03:35:00,0.79,0.79,0.78955,0.78955,109799998.0
2008-06-24 03:40:00,0.78955,0.7896,0.7893,0.78945,734200001.0
2008-06-24 03:45:00,0.78945,0.7896,0.78945,0.7895,421599997.0
2008-06-24 03:50:00,0.7895,0.78965,0.78935,0.78965,303800000.0
2008-06-24 03:55:00,0.78965,0.78975,0.7895,0.7896,650800002.0
2008-06-24 04:00:00,0.7896,0.7898,0.7896,0.78975,774500009.0
2008-06-24 04:05:00,0.78975,0.7898,0.78955,0.78965,373600000.0
2008-06-24 04:10:00,0.78965,0.7897,0.78935,0.7896,943000003.0
2008-06-24 04:15:00,0.7896,0.7896,0.78925,0.7894,1034299997.0
2008-06-24 04:20:00,0.7894,0.7895,0.7893,0.78935,380399999.0
2008-06-24 04:25:00,0.78935,0.78955,0.7893,0.78955,407800000.0
2008-06-24 04:30:00,0.78955,0.7898,0.7894,0.78975,379600000.0
2008-06-24 04:35:00,0.7898,0.7898,0.7894,0.78945,301600003.0
2008-06-24 04:40:00,0.7895,0.7896,0.78945,0.7895,135900000.0
2008-06-24 04:45:00,0.7895,0.7896,0.78945,0.7896,196100000.0
2008-06-24 04:50:00,0.7896,0.78985,0.7896,0.78965,317600000.0
2008-06-24 04:55:00,0.78965,0.7897,0.78945,0.7895,266200000.0
2008-06-24 05:00:00,0.7895,0.78955,0.78925,0.7894,354100000.0
2008-06-24 05:05:00,0.7894,0.78961,0.78931,0.78945,158300000.0
2008-06-24 05:10:00,0.78945,0.78945,0.7894,0.78945,77800000.0
2008-06-24 05:15:00,0.78945,0.7895,0.7894,0.78945,53600000.0
2008-06-24 05:20:00,0.7895,0.78961,0.78941,0.78945,376400000.0
2008-06-24 05:25:00,0.78945,0.78945,0.7893,0.78935,609800006.0
2008-06-24 05:30:00,0.78935,0.7894,0.78935,0.7894,154000000.0
2008-06-24 05:35:00,0.7894,0.7895,0.78921,0.78945,204600000.0
2008-06-24 05:40:00,0.78945,0.79005,0.7894,0.79,475100000.0
2008-06-24 05:45:00,0.79,0.79,0.78957,0.7897,461499999.0
2008-06-24 05:50:00,0.7897,0.79,0.7897,0.7898,332699999.0
2008-06-24 05:55:00,0.7898,0.78985,0.78975,0.7898,378800000.0
2008-06-24 06:00:00,0.7898,0.78985,0.78975,0.7898,149800000.0
2008-06-24 06:05:00,0.7898,0.7899,0.7898,0.7899,398000000.0
2008-06-24 06:10:00,0.7899,0.78995,0.78965,0.7898,436100000.0
2008-06-24 06:15:00,0.7898,0.7899,0.7898,0.7899,318200000.0
2008-06-24 06:20:00,0.7899,0.7899,0.78985,0.78985,98000000.0
2008-06-24 06:25:00,0.78985,0.79,0.7898,0.78995,189599999.0
2008-06-24 06:30:00,0.78995,0.78995,0.78945,0.7895,1163300005.0
2008-06-24 06:35:00,0.7895,0.7896,0.78935,0.78955,131500000.0
2008-06-24 06:40:00,0.78944,0.7897,0.78939,0.7897,149100000.0
2008-06-24 06:45:00,0.78965,0.78975,0.7896,0.7897,196000000.0
2008-06-24 06:50:00,0.7897,0.78975,0.78965,0.78975,216500000.0
2008-06-24 06:55:00,0.7897,0.78985,0.7897,0.78975,585699999.0
2008-06-24 07:00:00,0.7898,0.78985,0.7894,0.78965,348000002.0
2008-06-24 07:05:00,0.7897,0.7898,0.78935,0.7894,491400000.0
2008-06-24 07:10:00,0.7894,0.7896,0.78935,0.7895,331799999.0
2008-06-24 07:15:00,0.7895,0.78965,0.78935,0.7894,153100000.0
2008-06-24 07:20:00,0.7894,0.7894,0.7893,0.7894,180600000.0
2008-06-24 07:25:00,0.7894,0.78965,0.78935,0.7895,570600001.0
2008-06-24 07:30:00,0.7895,0.7896,0.7894,0.78945,342700000.0
2008-06-24 07:35:00,0.78945,0.7896,0.78925,0.7895,422899999.0
2008-06-24 07:40:00,0.7895,0.7896,0.7893,0.78945,316100000.0
2008-06-24 07:45:00,0.78945,0.7896,0.7893,0.7895,661800000.0
2008-06-24 07:50:00,0.78945,0.7897,0.78935,0.78955,503400000.0
2008-06-24 07:55:00,0.78955,0.7898,0.78945,0.7896,392660000.0
2008-06-24 08:00:00,0.78955,0.78965,0.7893,0.78945,766600000.0
2008-06-24 08:05:00,0.7894,0.78965,0.7893,0.7896,601600000.0
2008-06-24 08:10:00,0.78965,0.78975,0.7895,0.78965,577300000.0
2008-06-24 08:15:00,0.7896,0.78985,0.7895,0.7896,1309100000.0
2008-06-24 08:20:00,0.7896,0.7898,0.78945,0.7898,947900000.0
2008-06-24 08:25:00,0.7898,0.7899,0.7894,0.7898,1354200000.0
2008-06-24 08:30:00,0.78985,0.79005,0.78955,0.79,1460399998.0
2008-06-24 08:35:00,0.79,0.79,0.78985,0.78995,680800000.0
2008-06-24 08:40:00,0.78995,0.7902,0.78995,0.79015,908900000.0
2008-06-24 08:45:00,0.79015,0.7902,0.7899,0.7899,908100000.0
2008-06-24 08:50:00,0.7899,0.79015,0.7899,0.79,727800000.0
2008-06-24 08:55:00,0.79,0.79005,0.78985,0.79,762200000.0
2008-06-24 09:00:00,0.79,0.7903,0.78995,0.79015,962000000.0
2008-06-24 09:05:00,0.79015,0.7905,0.79,0.7904,957000000.0
2008-06-24 09:10:00,0.7904,0.79045,0.7902,0.79035,1125200000.0
2008-06-24 09:15:00,0.79035,0.7904,0.7899,0.79,1508799999.0
2008-06-24 09:20:00,0.79,0.7906,0.7899,0.7906,1265700000.0
2008-06-24 09:25:00,0.7906,0.79085,0.7904,0.79065,1547800000.0
2008-06-24 09:30:00,0.79065,0.7909,0.7905,0.79055,1743100000.0
2008-06-24 09:35:00,0.79055,0.79075,0.7903,0.79075,1261800001.0
2008-06-24 09:40:00,0.79075,0.7908,0.7905,0.79055,1169600000.0
2008-06-24 09:45:00,0.79055,0.79075,0.7905,0.79065,1367200000.0
2008-06-24 09:50:00,0.79065,0.79085,0.79065,0.7908,1114000000.0
2008-06-24 09:55:00,0.7908,0.7908,0.7906,0.79075,914100000.0
2008-06-24 10:00:00,0.7908,0.7908,0.7906,0.7908,1209700000.0
2008-06-24 10:05:00,0.7908,0.79085,0.7904,0.79065,1359300000.0
2008-06-24 10:10:00,0.7906,0.79075,0.7905,0.79065,1342600000.0
2008-06-24 10:15:00,0.79065,0.7909,0.79065,0.7908,1007100000.0
2008-06-24 10:20:00,0.7908,0.79095,0.79075,0.79085,810400000.0
2008-06-24 10:25:00,0.79085,0.791,0.7908,0.791,1027900000.0
2008-06-24 10:30:00,0.791,0.7916,0.791,0.7913,1164000002.0
2008-06-24 10:35:00,0.7913,0.7916,0.79125,0.7915,810000001.0
2008-06-24 10:40:00,0.7915,0.7916,0.79115,0.79125,1507600000.0
2008-06-24 10:45:00,0.79125,0.7915,0.7909,0.7911,1764600000.0
2008-06-24 10:50:00,0.7911,0.7912,0.7911,0.79115,737300000.0
2008-06-24 10:55:00,0.7912,0.79135,0.7908,0.7913,1458000002.0
2008-06-24 11:00:00,0.7913,0.7917,0.7913,0.79165,1522600000.0
2008-06-24 11:05:00,0.79165,0.7917,0.791,0.7911,2204300000.0
2008-06-24 11:10:00,0.7911,0.7911,0.7908,0.791,1125200000.0
2008-06-24 11:15:00,0.791,0.7913,0.791,0.7912,869200000.0
2008-06-24 11:20:00,0.7912,0.7914,0.791,0.7911,1495900000.0
2008-06-24 11:25:00,0.7911,0.7914,0.791,0.7914,1027500000.0
2008-06-24 11:30:00,0.7914,0.7915,0.7911,0.7914,1358000000.0
2008-06-24 11:35:00,0.7914,0.79185,0.7914,0.79165,1278800000.0
2008-06-24 11:40:00,0.79165,0.7918,0.7916,0.7917,1436100000.0
2008-06-24 11:45:00,0.7917,0.792,0.7917,0.792,2039700000.0
2008-06-24 11:50:00,0.792,0.7921,0.79185,0.7919,1643600009.0
2008-06-24 11:55:00,0.7919,0.7919,0.79165,0.7917,1046820000.0
2008-06-24 12:00:00,0.79175,0.7922,0.7917,0.7922,1304300000.0
2008-06-24 12:05:00,0.7922,0.79245,0.7921,0.7923,1941509998.0
2008-06-24 12:10:00,0.7923,0.79275,0.7922,0.79235,1162500000.0
2008-06-24 12:15:00,0.79235,0.7928,0.79235,0.7928,1795299999.0
2008-06-24 12:20:00,0.7928,0.79285,0.7926,0.7926,1560700000.0
2008-06-24 12:25:00,0.7926,0.7926,0.79195,0.79195,1716000001.0
2008-06-24 12:30:00,0.79195,0.792,0.7918,0.7919,918800000.0
2008-06-24 12:35:00,0.7919,0.7925,0.7919,0.7925,655100001.0
2008-06-24 12:40:00,0.7925,0.7927,0.7923,0.7923,1439500000.0
2008-06-24 12:45:00,0.7923,0.7923,0.792,0.7921,883900000.0
2008-06-24 12:50:00,0.7921,0.7922,0.7921,0.7921,585300000.0
2008-06-24 12:55:00,0.7921,0.79215,0.792,0.7921,578000000.0
2008-06-24 13:00:00,0.7921,0.7922,0.7921,0.7921,759000000.0
2008-06-24 13:05:00,0.79205,0.79205,0.7918,0.79185,813400000.0
2008-06-24 13:10:00,0.79185,0.7919,0.7918,0.7918,720900000.0
2008-06-24 13:15:00,0.7918,0.7918,0.7916,0.7916,1319800000.0
2008-06-24 13:20:00,0.7916,0.79165,0.7914,0.7915,1700900000.0
2008-06-24 13:25:00,0.7915,0.7916,0.7914,0.79155,2027900007.0
2008-06-24 13:30:00,0.79155,0.7918,0.79135,0.79135,1975100000.0
2008-06-24 13:35:00,0.79135,0.7914,0.7908,0.791,3006999994.0
2008-06-24 13:40:00,0.791,0.7911,0.7908,0.7909,2968199986.0
2008-06-24 13:45:00,0.7909,0.791,0.7907,0.7909,2317299996.0
2008-06-24 13:50:00,0.7909,0.79125,0.7909,0.7912,1995599979.0
2008-06-24 13:55:00,0.7912,0.7916,0.7911,0.7916,3216999991.0
2008-06-24 14:00:00,0.7916,0.79175,0.79115,0.79135,4258799995.0
2008-06-24 14:05:00,0.79135,0.7914,0.79115,0.7913,3635199993.0
2008-06-24 14:10:00,0.7913,0.7913,0.7908,0.7909,3535400004.0
2008-06-24 14:15:00,0.7909,0.7913,0.7909,0.79125,3859299982.0
2008-06-24 14:20:00,0.79125,0.7913,0.7912,0.7912,3044499984.0
2008-06-24 14:25:00,0.7912,0.7912,0.791,0.79115,2460100006.0
2008-06-24 14:30:00,0.79115,0.7914,0.79115,0.79135,3054399982.0
2008-06-24 14:35:00,0.79135,0.7918,0.7913,0.79165,2456500005.0
2008-06-24 14:40:00,0.7917,0.7917,0.7915,0.7915,3262999991.0
2008-06-24 14:45:00,0.7915,0.79155,0.79115,0.7912,4446399975.0
2008-06-24 14:50:00,0.7912,0.7913,0.7912,0.7913,3003500013.0
2008-06-24 14:55:00,0.79125,0.7916,0.79125,0.7915,2286399991.0
2008-06-24 15:00:00,0.7915,0.79165,0.7912,0.7912,1892000001.0
2008-06-24 15:05:00,0.7912,0.7914,0.79115,0.7913,4446599966.0
2008-06-24 15:10:00,0.7913,0.7915,0.7913,0.7914,3177199989.0
2008-06-24 15:15:00,0.79145,0.7915,0.7912,0.7913,3350999972.0
2008-06-24 15:20:00,0.7913,0.7914,0.79115,0.7912,1654299990.0
2008-06-24 15:25:00,0.7912,0.7913,0.79115,0.7913,1316400001.0
2008-06-24 15:30:00,0.7913,0.7913,0.7912,0.7913,2006699996.0
2008-06-24 15:35:00,0.7913,0.7914,0.79115,0.7913,3971099950.0
2008-06-24 15:40:00,0.7913,0.7915,0.79125,0.7914,2325099994.0
2008-06-24 15:45:00,0.7914,0.7914,0.7912,0.7914,1937499999.0
2008-06-24 15:50:00,0.7914,0.7915,0.79115,0.79115,2015199978.0
2008-06-24 15:55:00,0.79115,0.7912,0.791,0.7911,2240199990.0
2008-06-24 16:00:00,0.7911,0.7922,0.79105,0.7917,2589899990.0
2008-06-24 16:05:00,0.7917,0.79175,0.7914,0.7914,4353599964.0
2008-06-24 16:10:00,0.79145,0.792,0.79125,0.7919,4831799963.0
2008-06-24 16:15:00,0.7919,0.79205,0.7916,0.79195,4304999978.0
2008-06-24 16:20:00,0.79195,0.7922,0.79195,0.79215,3254799985.0
2008-06-24 16:25:00,0.79215,0.7922,0.7918,0.79195,4406699975.0
2008-06-24 16:30:00,0.79195,0.7922,0.79185,0.7922,4265999977.0
2008-06-24 16:35:00,0.79215,0.7922,0.7918,0.7918,3273599977.0
2008-06-24 16:40:00,0.7918,0.79185,0.7915,0.79185,3048099984.0
2008-06-24 16:45:00,0.79185,0.7919,0.79155,0.7917,3019699979.0
2008-06-24 16:50:00,0.79165,0.7917,0.79115,0.7914,3200699984.0
2008-06-24 16:55:00,0.7914,0.79145,0.791,0.79105,3203400000.0
2008-06-24 17:00:00,0.79105,0.79125,0.79085,0.7911,3515299980.0
2008-06-24 17:05:00,0.7911,0.7913,0.7911,0.7913,2946499975.0
2008-06-24 17:10:00,0.7913,0.7914,0.7911,0.7913,3146399967.0
2008-06-24 17:15:00,0.7913,0.7913,0.7908,0.79095,2648399992.0
2008-06-24 17:20:00,0.79095,0.7912,0.79095,0.7911,2615799991.0
2008-06-24 17:25:00,0.7911,0.7912,0.791,0.79105,1784499999.0
2008-06-24 17:30:00,0.79105,0.7912,0.791,0.7912,1714199987.0
2008-06-24 17:35:00,0.7912,0.79125,0.791,0.7911,2937599976.0
2008-06-24 17:40:00,0.7911,0.7912,0.79095,0.7911,2382099983.0
2008-06-24 17:45:00,0.7911,0.7911,0.7908,0.7909,2811699991.0
2008-06-24 17:50:00,0.7909,0.79095,0.7909,0.79095,1927699979.0
2008-06-24 17:55:00,0.79095,0.79115,0.7909,0.7911,2304299995.0
2008-06-24 18:00:00,0.7911,0.7914,0.7911,0.79135,2228199993.0
2008-06-24 18:05:00,0.79135,0.79135,0.79115,0.7912,1973399995.0
2008-06-24 18:10:00,0.7912,0.79135,0.7912,0.7913,2347499996.0
2008-06-24 18:15:00,0.7913,0.7913,0.7911,0.7911,2867299982.0
2008-06-24 18:20:00,0.7911,0.7912,0.7907,0.79085,2506199989.0
2008-06-24 18:25:00,0.79085,0.79105,0.7908,0.79085,2007399975.0
2008-06-24 18:30:00,0.79085,0.7912,0.7908,0.79115,1803799989.0
2008-06-24 18:35:00,0.79115,0.7912,0.79105,0.79105,1554499997.0
2008-06-24 18:40:00,0.7911,0.7912,0.79105,0.79115,1655600001.0
2008-06-24 18:45:00,0.79115,0.79115,0.79095,0.79095,1401599989.0
2008-06-24 18:50:00,0.79095,0.791,0.7908,0.79095,804600000.0
2008-06-24 18:55:00,0.79095,0.79125,0.7909,0.7912,3775599976.0
2008-06-24 19:00:00,0.7912,0.79125,0.7911,0.79125,1865899999.0
2008-06-24 19:05:00,0.79125,0.7913,0.79115,0.7913,1387300007.0
2008-06-24 19:10:00,0.7913,0.79135,0.7911,0.7913,3079499975.0
2008-06-24 19:15:00,0.79125,0.7914,0.79115,0.79115,1159299999.0
2008-06-24 19:20:00,0.79115,0.79115,0.7909,0.7909,1119299997.0
2008-06-24 19:25:00,0.7909,0.791,0.7908,0.7908,2002699972.0
2008-06-24 19:30:00,0.79085,0.7911,0.7908,0.791,1299299994.0
2008-06-24 19:35:00,0.791,0.7911,0.7909,0.79095,2473099991.0
2008-06-24 19:40:00,0.79095,0.7911,0.79095,0.791,1518599985.0
2008-06-24 19:45:00,0.791,0.7912,0.79085,0.791,1625799999.0
2008-06-24 19:50:00,0.791,0.7911,0.7909,0.791,1324500000.0
2008-06-24 19:55:00,0.791,0.79115,0.79095,0.79115,1197600002.0
2008-06-24 20:00:00,0.7911,0.79115,0.791,0.7911,1545799990.0
2008-06-24 20:05:00,0.7911,0.79125,0.79105,0.7911,1299999998.0
2008-06-24 20:10:00,0.79115,0.7912,0.7911,0.79115,615399999.0
2008-06-24 20:15:00,0.79115,0.79115,0.7909,0.79095,778700003.0
2008-06-24 20:20:00,0.7909,0.7912,0.7909,0.79115,652300000.0
2008-06-24 20:25:00,0.79115,0.79115,0.79095,0.791,731900001.0
2008-06-24 20:30:00,0.791,0.79105,0.79095,0.79095,1216999998.0
2008-06-24 20:35:00,0.79095,0.791,0.7908,0.7908,655499992.0
2008-06-24 20:40:00,0.79085,0.79085,0.7908,0.7908,1066899988.0
2008-06-24 20:45:00,0.7908,0.79095,0.7908,0.79085,1149499992.0
2008-06-24 20:50:00,0.79085,0.79085,0.7907,0.79075,786999985.0
2008-06-24 20:55:00,0.79075,0.79085,0.7907,0.7908,1206599999.0
2008-06-24 21:00:00,0.7908,0.79085,0.7907,0.7907,732999995.0
2008-06-24 21:05:00,0.7907,0.7907,0.79045,0.7905,1667799996.0
2008-06-24 21:10:00,0.7905,0.79055,0.79035,0.79055,1241800004.0
2008-06-24 21:15:00,0.79055,0.7908,0.79045,0.7907,1679100003.0
2008-06-24 21:20:00,0.7907,0.7908,0.7907,0.79075,429200001.0
2008-06-24 21:25:00,0.7908,0.7908,0.7907,0.79075,836699992.0
2008-06-24 21:30:00,0.79075,0.79075,0.79055,0.79055,1127499997.0
2008-06-24 21:35:00,0.7905,0.7906,0.79045,0.79055,1347699999.0
2008-06-24 21:40:00,0.79055,0.79065,0.7905,0.79055,507999998.0
2008-06-24 21:45:00,0.79055,0.79055,0.7904,0.7905,771799998.0
2008-06-24 21:50:00,0.7905,0.7905,0.79045,0.79045,442999998.0
2008-06-24 21:55:00,0.79045,0.79055,0.79045,0.79055,460999993.0
2008-06-24 22:00:00,0.79055,0.79055,0.7904,0.79045,129299999.0
2008-06-24 22:05:00,0.79045,0.79045,0.79035,0.79035,95300000.0
2008-06-24 22:10:00,0.79035,0.79045,0.79025,0.7904,190700000.0
2008-06-24 22:15:00,0.7904,0.7904,0.79015,0.7902,109400000.0
2008-06-24 22:20:00,0.79015,0.79015,0.79,0.79,240300000.0
2008-06-24 22:25:00,0.79,0.79015,0.78995,0.79,239500000.0
2008-06-24 22:30:00,0.79005,0.79015,0.79,0.7901,188200000.0
2008-06-24 22:35:00,0.79005,0.7901,0.7898,0.7898,264952000.0
2008-06-24 22:40:00,0.7899,0.78995,0.7898,0.78985,86900000.0
2008-06-24 22:45:00,0.7898,0.78985,0.78975,0.7898,97800000.0
2008-06-24 22:50:00,0.7898,0.78985,0.7897,0.78975,200800000.0
2008-06-24 22:55:00,0.78975,0.7899,0.7897,0.78985,329100000.0
2008-06-24 23:00:00,0.78985,0.78985,0.7897,0.7897,66200000.0
2008-06-24 23:05:00,0.7897,0.78985,0.7897,0.78985,25600000.0
2008-06-24 23:10:00,0.7898,0.78985,0.7897,0.78985,69799999.0
2008-06-24 23:15:00,0.78985,0.78985,0.7896,0.78985,41900000.0
2008-06-24 23:20:00,0.78985,0.78985,0.78951,0.78975,53600000.0
2008-06-24 23:25:00,0.78985,0.78985,0.7896,0.78985,40600000.0
2008-06-24 23:30:00,0.78985,0.78985,0.7897,0.78985,40200000.0
2008-06-24 23:35:00,0.7897,0.78985,0.7896,0.7896,91300001.0
2008-06-24 23:40:00,0.78985,0.78985,0.78955,0.7896,93400000.0
2008-06-24 23:45:00,0.7896,0.78985,0.7896,0.78985,88800000.0
2008-06-24 23:50:00,0.78985,0.78985,0.78965,0.78985,26000000.0
2008-06-24 23:55:00,0.78985,0.78985,0.7896,0.78985,73600001.0
2008-06-25 00:00:00,0.78985,0.79,0.7897,0.78975,251300000.0
2008-06-25 00:05:00,0.7898,0.79,0.78975,0.79,442000005.0
2008-06-25 00:10:00,0.79,0.79015,0.79,0.79005,198800000.0
2008-06-25 00:15:00,0.7901,0.7901,0.79,0.7901,87900000.0
2008-06-25 00:20:00,0.7901,0.7902,0.79,0.7901,300400000.0
2008-06-25 00:25:00,0.7901,0.79025,0.79,0.79025,136700000.0
2008-06-25 00:30:00,0.7901,0.79025,0.7901,0.7901,404400000.0
2008-06-25 00:35:00,0.7901,0.7901,0.79,0.79,252000000.0
2008-06-25 00:40:00,0.79,0.7901,0.7898,0.7901,308400000.0
2008-06-25 00:45:00,0.7901,0.7901,0.78995,0.7901,117700000.0
2008-06-25 00:50:00,0.7901,0.7901,0.7901,0.7901,296500000.0
2008-06-25 00:55:00,0.7901,0.79015,0.79005,0.7901,219900000.0
2008-06-25 01:00:00,0.7901,0.7901,0.79,0.79,200900000.0
2008-06-25 01:05:00,0.79,0.7901,0.79,0.79005,43900000.0
2008-06-25 01:10:00,0.79005,0.79015,0.79001,0.7901,121400000.0
2008-06-25 01:15:00,0.7901,0.7901,0.7901,0.7901,285000000.0
2008-06-25 01:20:00,0.7901,0.7901,0.79,0.79,323300000.0
2008-06-25 01:25:00,0.79,0.79035,0.79,0.7902,577000001.0
2008-06-25 01:30:00,0.7902,0.7902,0.79005,0.79015,151300000.0
2008-06-25 01:35:00,0.79015,0.7902,0.7901,0.7902,317200002.0
2008-06-25 01:40:00,0.7902,0.7903,0.79005,0.79005,785200001.0
2008-06-25 01:45:00,0.79005,0.79023,0.78994,0.79019,385700001.0
2008-06-25 01:50:00,0.79,0.79015,0.79,0.79015,484700000.0
2008-06-25 01:55:00,0.7901,0.79015,0.7901,0.7901,146299996.0
2008-06-25 02:00:00,0.7901,0.7901,0.79005,0.7901,581199992.0
2008-06-25 02:05:00,0.7901,0.79015,0.79,0.7901,1221500001.0
2008-06-25 02:10:00,0.7901,0.79015,0.7901,0.7901,514900005.0
2008-06-25 02:15:00,0.7901,0.79015,0.7901,0.7901,330700000.0
2008-06-25 02:20:00,0.7901,0.79017,0.79003,0.7901,324300000.0
2008-06-25 02:25:00,0.7901,0.79015,0.79,0.7901,1591499986.0
2008-06-25 02:30:00,0.7901,0.79015,0.79005,0.7901,354800003.0
2008-06-25 02:35:00,0.7902,0.79025,0.79005,0.79025,412800001.0
2008-06-25 02:40:00,0.79025,0.79025,0.79015,0.7902,98900000.0
2008-06-25 02:45:00,0.7902,0.7903,0.79013,0.7902,286900000.0
2008-06-25 02:50:00,0.79025,0.79025,0.7901,0.79015,1200899993.0
2008-06-25 02:55:00,0.79015,0.79015,0.79005,0.7901,2176900010.0
2008-06-25 03:00:00,0.7901,0.79015,0.79005,0.79015,335899998.0
2008-06-25 03:05:00,0.79015,0.79015,0.79,0.7901,740000003.0
2008-06-25 03:10:00,0.7901,0.7902,0.79005,0.7901,606699995.0
2008-06-25 03:15:00,0.7901,0.79025,0.79005,0.79025,656600001.0
2008-06-25 03:20:00,0.79025,0.79025,0.79,0.79015,453300000.0
2008-06-25 03:25:00,0.79015,0.7902,0.79005,0.79005,92500000.0
2008-06-25 03:30:00,0.79005,0.79013,0.78995,0.79005,62700000.0
2008-06-25 03:35:00,0.79005,0.79015,0.78988,0.79005,124000000.0
2008-06-25 03:40:00,0.79005,0.7901,0.78991,0.7901,56900000.0
2008-06-25 03:45:00,0.7901,0.7901,0.79,0.7901,118200000.0
2008-06-25 03:50:00,0.7901,0.7901,0.7899,0.7899,396700000.0
2008-06-25 03:55:00,0.7899,0.78995,0.7898,0.78985,380900003.0
2008-06-25 04:00:00,0.78985,0.7899,0.7898,0.7898,172399998.0
2008-06-25 04:05:00,0.7898,0.7899,0.7898,0.78985,1413399996.0
2008-06-25 04:10:00,0.78985,0.7899,0.78985,0.78985,231300000.0
2008-06-25 04:15:00,0.78985,0.78995,0.78985,0.78995,75500000.0
2008-06-25 04:20:00,0.78995,0.79005,0.78976,0.78995,482800001.0
2008-06-25 04:25:00,0.78995,0.78995,0.78985,0.7899,740300000.0
2008-06-25 04:30:00,0.7899,0.79,0.7899,0.79,976499991.0
2008-06-25 04:35:00,0.79,0.79,0.7899,0.7899,485200000.0
2008-06-25 04:40:00,0.7899,0.78995,0.7899,0.78995,507400000.0
2008-06-25 04:45:00,0.78995,0.7901,0.78995,0.79005,461200001.0
2008-06-25 04:50:00,0.79005,0.7901,0.78985,0.79,320799999.0
2008-06-25 04:55:00,0.79,0.79,0.7898,0.7898,524399992.0
2008-06-25 05:00:00,0.78985,0.79,0.7898,0.78995,1242699995.0
2008-06-25 05:05:00,0.78995,0.79005,0.7899,0.79,843000004.0
2008-06-25 05:10:00,0.79,0.79005,0.78988,0.79005,495900002.0
2008-06-25 05:15:00,0.79,0.79005,0.79,0.79,183800000.0
2008-06-25 05:20:00,0.79,0.79005,0.78995,0.79,335400000.0
2008-06-25 05:25:00,0.79,0.7901,0.78994,0.78997,247000000.0
2008-06-25 05:30:00,0.79,0.79005,0.7899,0.79005,319699998.0
2008-06-25 05:35:00,0.7901,0.7902,0.79,0.79005,416800004.0
2008-06-25 05:40:00,0.79005,0.7901,0.79,0.79,381400003.0
2008-06-25 05:45:00,0.79,0.79005,0.78995,0.79,658299997.0
2008-06-25 05:50:00,0.79005,0.79009,0.78985,0.7899,366600000.0
2008-06-25 05:55:00,0.7899,0.7902,0.7899,0.7901,1241199998.0
2008-06-25 06:00:00,0.7901,0.7901,0.79005,0.7901,246300000.0
2008-06-25 06:05:00,0.7901,0.7902,0.79,0.79015,472299999.0
2008-06-25 06:10:00,0.79015,0.7902,0.7901,0.79015,648700000.0
2008-06-25 06:15:00,0.7902,0.7902,0.7901,0.7901,119300000.0
2008-06-25 06:20:00,0.7901,0.79015,0.79005,0.7901,420299999.0
2008-06-25 06:25:00,0.7901,0.7902,0.7899,0.7902,810100001.0
2008-06-25 06:30:00,0.79015,0.7903,0.7901,0.79025,1664599990.0
2008-06-25 06:35:00,0.79025,0.7903,0.79015,0.7902,382199999.0
2008-06-25 06:40:00,0.7902,0.79025,0.7901,0.7902,325500000.0
2008-06-25 06:45:00,0.7902,0.79025,0.7902,0.79025,449800000.0
2008-06-25 06:50:00,0.7902,0.7904,0.7902,0.79035,826099996.0
2008-06-25 06:55:00,0.79035,0.79055,0.7903,0.7905,1296699993.0
2008-06-25 07:00:00,0.7905,0.7905,0.7903,0.7904,1226000000.0
2008-06-25 07:05:00,0.7904,0.79053,0.79022,0.79035,848599983.0
2008-06-25 07:10:00,0.7904,0.79055,0.79035,0.7905,960499996.0
2008-06-25 07:15:00,0.7905,0.7905,0.79045,0.79045,802999994.0
2008-06-25 07:20:00,0.79045,0.79055,0.7904,0.79045,1218299990.0
2008-06-25 07:25:00,0.7905,0.79055,0.79035,0.79035,554599999.0
2008-06-25 07:30:00,0.79035,0.7905,0.7903,0.7905,587799995.0
2008-06-25 07:35:00,0.7905,0.7905,0.7903,0.7903,199500000.0
2008-06-25 07:40:00,0.7903,0.79045,0.7901,0.79045,1183299999.0
2008-06-25 07:45:00,0.7905,0.7906,0.7905,0.79055,584400004.0
2008-06-25 07:50:00,0.79055,0.7906,0.7905,0.79055,600499998.0
2008-06-25 07:55:00,0.79064,0.79069,0.79029,0.7906,891299989.0
2008-06-25 08:00:00,0.7906,0.7906,0.79035,0.7906,1386699981.0
2008-06-25 08:05:00,0.79055,0.7906,0.7901,0.7902,1204199999.0
2008-06-25 08:10:00,0.7902,0.7904,0.7901,0.7904,2271399999.0
2008-06-25 08:15:00,0.7904,0.7905,0.7902,0.7903,913052001.0
2008-06-25 08:20:00,0.7903,0.7905,0.7903,0.79035,705600001.0
2008-06-25 08:25:00,0.79035,0.7905,0.79035,0.7904,726200000.0
2008-06-25 08:30:00,0.79035,0.7905,0.7902,0.79045,794300001.0
2008-06-25 08:35:00,0.79045,0.7906,0.7903,0.7906,750000001.0
2008-06-25 08:40:00,0.7906,0.79085,0.79035,0.79075,1682199994.0
2008-06-25 08:45:00,0.7908,0.7909,0.79065,0.7907,2413299995.0
2008-06-25 08:50:00,0.7907,0.7907,0.7903,0.7904,2043499993.0
2008-06-25 08:55:00,0.7904,0.7908,0.79035,0.79065,2332399996.0
2008-06-25 09:00:00,0.79065,0.7907,0.7901,0.79035,3577999993.0
2008-06-25 09:05:00,0.79035,0.7904,0.7902,0.7902,1660300002.0
2008-06-25 09:10:00,0.7902,0.7903,0.7901,0.7903,1783399998.0
2008-06-25 09:15:00,0.7903,0.79065,0.79025,0.79045,3020999990.0
2008-06-25 09:20:00,0.79045,0.7907,0.79035,0.7906,3016599993.0
2008-06-25 09:25:00,0.7906,0.7908,0.7905,0.79065,2326299990.0
2008-06-25 09:30:00,0.79065,0.7908,0.7906,0.7908,1251199982.0
2008-06-25 09:35:00,0.7908,0.7909,0.79035,0.79085,2060899998.0
2008-06-25 09:40:00,0.79085,0.79085,0.7906,0.7906,1464300001.0
2008-06-25 09:45:00,0.7906,0.7908,0.7906,0.7908,1248300011.0
2008-06-25 09:50:00,0.7908,0.7908,0.7906,0.7907,2315000006.0
2008-06-25 09:55:00,0.7907,0.7909,0.79065,0.79085,1708300001.0
2008-06-25 10:00:00,0.79085,0.7911,0.7907,0.79105,2914800010.0
2008-06-25 10:05:00,0.791,0.79105,0.79085,0.7909,2374300015.0
2008-06-25 10:10:00,0.7909,0.7909,0.79065,0.79065,1016600001.0
2008-06-25 10:15:00,0.79065,0.7909,0.79065,0.79085,1324300002.0
2008-06-25 10:20:00,0.79085,0.7909,0.79065,0.7907,1049799999.0
2008-06-25 10:25:00,0.7907,0.7908,0.7906,0.7907,1378800009.0
2008-06-25 10:30:00,0.7907,0.7907,0.7898,0.7904,1760800001.0
2008-06-25 10:35:00,0.7904,0.79105,0.7903,0.79095,3259100012.0
2008-06-25 10:40:00,0.79095,0.7911,0.79075,0.7909,3178900018.0
2008-06-25 10:45:00,0.7909,0.7914,0.79085,0.79095,2990700007.0
2008-06-25 10:50:00,0.79095,0.79175,0.79095,0.79145,3545800003.0
2008-06-25 10:55:00,0.79145,0.79165,0.7912,0.79145,3480300001.0
2008-06-25 11:00:00,0.79145,0.79175,0.7913,0.79135,1413900000.0
2008-06-25 11:05:00,0.7914,0.7916,0.7914,0.79155,2003600003.0
2008-06-25 11:10:00,0.79155,0.7916,0.79145,0.7915,2202699992.0
2008-06-25 11:15:00,0.7915,0.79155,0.7913,0.79135,836199998.0
2008-06-25 11:20:00,0.79135,0.79145,0.7912,0.79125,1823799994.0
2008-06-25 11:25:00,0.79125,0.7913,0.7906,0.7909,1838540003.0
2008-06-25 11:30:00,0.79095,0.7911,0.7906,0.7907,2425399997.0
2008-06-25 11:35:00,0.7907,0.79085,0.79015,0.79015,3681300015.0
2008-06-25 11:40:00,0.79015,0.7903,0.79005,0.7901,2037100004.0
2008-06-25 11:45:00,0.7901,0.7901,0.78955,0.78985,2734100006.0
2008-06-25 11:50:00,0.7898,0.7899,0.7896,0.78965,1961999999.0
2008-06-25 11:55:00,0.78965,0.79005,0.78965,0.78995,1944300000.0
2008-06-25 12:00:00,0.78995,0.79015,0.7896,0.7901,1952700012.0
2008-06-25 12:05:00,0.7901,0.79035,0.79,0.7903,1211600007.0
2008-06-25 12:10:00,0.79035,0.79055,0.7903,0.79035,1823100002.0
2008-06-25 12:15:00,0.79035,0.7904,0.79015,0.7902,1697199999.0
2008-06-25 12:20:00,0.7902,0.79035,0.7898,0.78995,3231690006.0
2008-06-25 12:25:00,0.78995,0.7903,0.78995,0.7902,2058000000.0
2008-06-25 12:30:00,0.7902,0.7902,0.7899,0.79,2493100006.0
2008-06-25 12:35:00,0.79,0.79,0.7894,0.7897,3612500002.0
2008-06-25 12:40:00,0.7897,0.79005,0.7897,0.78985,2237700011.0
2008-06-25 12:45:00,0.78985,0.79,0.7898,0.7899,5440199992.0
2008-06-25 12:50:00,0.7899,0.79005,0.7899,0.78995,4300999997.0
2008-06-25 12:55:00,0.78995,0.79,0.78975,0.7898,4312200008.0
2008-06-25 13:00:00,0.7898,0.7898,0.78915,0.7896,4158999997.0
2008-06-25 13:05:00,0.7896,0.7896,0.7894,0.7895,2225300009.0
2008-06-25 13:10:00,0.7895,0.7896,0.78925,0.7893,2345099997.0
2008-06-25 13:15:00,0.7893,0.78955,0.7891,0.7895,4296799995.0
2008-06-25 13:20:00,0.7895,0.78955,0.7894,0.7894,4126399982.0
2008-06-25 13:25:00,0.7894,0.78985,0.78935,0.78985,4628999983.0
2008-06-25 13:30:00,0.78985,0.7901,0.78965,0.7899,6334499987.0
2008-06-25 13:35:00,0.7899,0.7901,0.7899,0.79,6307699990.0
2008-06-25 13:40:00,0.79,0.7902,0.78995,0.7901,5067600007.0
2008-06-25 13:45:00,0.7901,0.79025,0.7901,0.7902,2512299994.0
2008-06-25 13:50:00,0.7902,0.79045,0.7902,0.7904,4285999997.0
2008-06-25 13:55:00,0.7904,0.7905,0.7903,0.7904,5238900004.0
2008-06-25 14:00:00,0.7904,0.7905,0.79025,0.79025,4573800018.0
2008-06-25 14:05:00,0.79025,0.79055,0.7902,0.79055,3643299999.0
2008-06-25 14:10:00,0.79055,0.7909,0.79055,0.7907,5164299980.0
2008-06-25 14:15:00,0.7907,0.79085,0.7906,0.79075,4604599998.0
2008-06-25 14:20:00,0.79075,0.7909,0.7907,0.79085,5693299998.0
2008-06-25 14:25:00,0.79085,0.791,0.79075,0.7909,3680099981.0
2008-06-25 14:30:00,0.7909,0.79105,0.7907,0.7907,6041400012.0
2008-06-25 14:35:00,0.7907,0.7909,0.7906,0.7906,7342300014.0
2008-06-25 14:40:00,0.7906,0.7908,0.79035,0.79045,7470099995.0
2008-06-25 14:45:00,0.79045,0.79065,0.79025,0.79065,7652300009.0
2008-06-25 14:50:00,0.79065,0.791,0.7906,0.79095,7143700022.0
2008-06-25 14:55:00,0.7909,0.79095,0.7908,0.7908,6714399978.0
2008-06-25 15:00:00,0.7908,0.7909,0.7907,0.7909,6154099985.0
2008-06-25 15:05:00,0.7909,0.7909,0.7907,0.7908,5183699985.0
2008-06-25 15:10:00,0.7908,0.79105,0.7908,0.79105,5639700004.0
2008-06-25 15:15:00,0.79105,0.79105,0.7908,0.79095,4294000017.0
2008-06-25 15:20:00,0.79095,0.7913,0.7909,0.79125,6378899982.0
2008-06-25 15:25:00,0.79125,0.79135,0.79105,0.7911,3510100001.0
2008-06-25 15:30:00,0.7911,0.7913,0.7911,0.7912,6013199997.0
2008-06-25 15:35:00,0.7912,0.7913,0.7911,0.7912,5100699976.0
2008-06-25 15:40:00,0.7912,0.7913,0.7911,0.7913,5413500022.0
2008-06-25 15:45:00,0.7913,0.7915,0.7912,0.79145,4914200010.0
2008-06-25 15:50:00,0.79145,0.79145,0.7913,0.79145,1602600003.0
2008-06-25 15:55:00,0.79145,0.7917,0.7914,0.7916,3393000008.0
2008-06-25 16:00:00,0.7916,0.7917,0.7915,0.7915,6462899974.0
2008-06-25 16:05:00,0.7915,0.7916,0.79125,0.7914,5847600038.0
2008-06-25 16:10:00,0.7914,0.79165,0.7914,0.79145,3312400027.0
2008-06-25 16:15:00,0.79145,0.79155,0.79135,0.79145,6024500026.0
2008-06-25 16:20:00,0.79145,0.7915,0.7913,0.79145,4298600008.0
2008-06-25 16:25:00,0.79145,0.7916,0.79135,0.7916,4352700014.0
2008-06-25 16:30:00,0.7915,0.7915,0.79105,0.79105,3556900005.0
2008-06-25 16:35:00,0.7909,0.791,0.7905,0.79065,6296799985.0
2008-06-25 16:40:00,0.7905,0.7906,0.7902,0.7902,7026499971.0
2008-06-25 16:45:00,0.7902,0.79065,0.7902,0.79055,6658399974.0
2008-06-25 16:50:00,0.79055,0.79085,0.7904,0.79075,5742399972.0
2008-06-25 16:55:00,0.79075,0.7909,0.7906,0.7909,7272000036.0
2008-06-25 17:00:00,0.7909,0.7912,0.79085,0.791,6805300030.0
2008-06-25 17:05:00,0.791,0.7911,0.7908,0.79085,3461100004.0
2008-06-25 17:10:00,0.79085,0.79085,0.79055,0.79065,6423400013.0
2008-06-25 17:15:00,0.79065,0.79115,0.79065,0.7911,5721900030.0
2008-06-25 17:20:00,0.791,0.7911,0.7909,0.79105,6853299947.0
2008-06-25 17:25:00,0.79105,0.7914,0.791,0.7912,5844499989.0
2008-06-25 17:30:00,0.7912,0.79125,0.79115,0.7912,4401900015.0
2008-06-25 17:35:00,0.7912,0.7913,0.7911,0.79125,4925100008.0
2008-06-25 17:40:00,0.79125,0.7917,0.7912,0.79145,4980800002.0
2008-06-25 17:45:00,0.79145,0.7917,0.7914,0.7916,2998700004.0
2008-06-25 17:50:00,0.7916,0.7916,0.7914,0.7916,2414900006.0
2008-06-25 17:55:00,0.7916,0.7917,0.7914,0.7915,2957499999.0
2008-06-25 18:00:00,0.7915,0.79165,0.7914,0.79165,1958800004.0
2008-06-25 18:05:00,0.79165,0.79185,0.7916,0.79185,2073400005.0
2008-06-25 18:10:00,0.79185,0.79185,0.7915,0.7916,2823400008.0
2008-06-25 18:15:00,0.7916,0.79165,0.7915,0.7915,592500000.0
2008-06-25 18:20:00,0.7915,0.7915,0.7914,0.7914,1203600002.0
2008-06-25 18:25:00,0.7914,0.79165,0.7914,0.79155,1590200009.0
2008-06-25 18:30:00,0.79155,0.7917,0.7913,0.79135,2020200006.0
2008-06-25 18:35:00,0.79135,0.7916,0.79125,0.79145,1786200002.0
2008-06-25 18:40:00,0.79145,0.7916,0.79135,0.79145,1364200003.0
2008-06-25 18:45:00,0.79145,0.79145,0.7912,0.79125,1559999997.0
2008-06-25 18:50:00,0.79125,0.79125,0.7911,0.7912,1196700003.0
2008-06-25 18:55:00,0.7912,0.79135,0.7912,0.7913,1923599993.0
2008-06-25 19:00:00,0.79135,0.7914,0.79135,0.79135,1220100008.0
2008-06-25 19:05:00,0.7913,0.7914,0.7913,0.7914,613000001.0
2008-06-25 19:10:00,0.7914,0.7914,0.79115,0.79115,1722899997.0
2008-06-25 19:15:00,0.79115,0.79145,0.79111,0.79133,1244099999.0
2008-06-25 19:20:00,0.79125,0.7914,0.7912,0.7914,601900000.0
2008-06-25 19:25:00,0.7914,0.7914,0.7913,0.7914,866899999.0
2008-06-25 19:30:00,0.7914,0.79145,0.79125,0.7913,901100001.0
2008-06-25 19:35:00,0.79125,0.7913,0.79115,0.79125,1213600000.0
2008-06-25 19:40:00,0.79125,0.79135,0.79115,0.7913,1409100011.0
2008-06-25 19:45:00,0.7913,0.79145,0.79125,0.79145,998100001.0
2008-06-25 19:50:00,0.79145,0.7915,0.7914,0.7914,977400001.0
2008-06-25 19:55:00,0.7914,0.79175,0.7914,0.79165,1183000003.0
2008-06-25 20:00:00,0.79165,0.79165,0.79145,0.7915,1699600014.0
2008-06-25 20:05:00,0.7915,0.79175,0.79115,0.79115,1644800006.0
2008-06-25 20:10:00,0.79115,0.7927,0.79045,0.7921,2939799996.0
2008-06-25 20:15:00,0.7921,0.7928,0.7919,0.7927,2008400001.0
2008-06-25 20:20:00,0.7927,0.79295,0.7924,0.79285,1642199999.0
2008-06-25 20:25:00,0.7928,0.79395,0.7928,0.79345,2532900008.0
2008-06-25 20:30:00,0.79345,0.79375,0.79315,0.7935,2042099997.0
2008-06-25 20:35:00,0.7935,0.7941,0.793,0.7941,1220800002.0
2008-06-25 20:40:00,0.79415,0.79485,0.794,0.79465,2208200002.0
2008-06-25 20:45:00,0.79455,0.79485,0.7942,0.7943,1506099995.0
2008-06-25 20:50:00,0.7943,0.7943,0.7939,0.79395,1037199998.0
2008-06-25 20:55:00,0.7939,0.7942,0.7936,0.7942,1030300004.0
2008-06-25 21:00:00,0.7942,0.79425,0.7937,0.7938,3660799993.0
2008-06-25 21:05:00,0.7938,0.7938,0.7935,0.79365,4211699976.0
2008-06-25 21:10:00,0.79365,0.79385,0.7936,0.79385,2431300006.0
2008-06-25 21:15:00,0.79385,0.794,0.79345,0.7936,4492500007.0
2008-06-25 21:20:00,0.7936,0.7938,0.7933,0.7934,1436700001.0
2008-06-25 21:25:00,0.7934,0.7935,0.7932,0.7934,1573599998.0
2008-06-25 21:30:00,0.7934,0.79345,0.79315,0.7933,1854700007.0
2008-06-25 21:35:00,0.79335,0.79355,0.79325,0.79345,1262499993.0
2008-06-25 21:40:00,0.79345,0.79365,0.79335,0.79345,1038800001.0
2008-06-25 21:45:00,0.79345,0.79365,0.79345,0.79345,1663899997.0
2008-06-25 21:50:00,0.79345,0.7936,0.7934,0.7936,162000000.0
2008-06-25 21:55:00,0.7936,0.79365,0.79325,0.79325,831100004.0
2008-06-25 22:00:00,0.79325,0.79345,0.79325,0.79335,492800000.0
2008-06-25 22:05:00,0.79335,0.79345,0.7933,0.7933,410800000.0
2008-06-25 22:10:00,0.7933,0.7935,0.7933,0.79335,272300000.0
2008-06-25 22:15:00,0.79335,0.79355,0.7933,0.79335,351700000.0
2008-06-25 22:20:00,0.79335,0.79345,0.7932,0.7933,205300000.0
2008-06-25 22:25:00,0.79328,0.7934,0.79322,0.79325,189200001.0
2008-06-25 22:30:00,0.7933,0.7935,0.79325,0.7934,303400000.0
2008-06-25 22:35:00,0.7934,0.7934,0.7932,0.7932,263200000.0
2008-06-25 22:40:00,0.7932,0.7934,0.7932,0.7933,466900000.0
2008-06-25 22:45:00,0.7933,0.7935,0.7933,0.7933,451900000.0
2008-06-25 22:50:00,0.79335,0.7934,0.793,0.79305,520100000.0
2008-06-25 22:55:00,0.79305,0.7931,0.79295,0.793,1149999992.0
2008-06-25 23:00:00,0.7929,0.7932,0.7928,0.79315,438800001.0
2008-06-25 23:05:00,0.7932,0.79338,0.79315,0.79325,198200001.0
2008-06-25 23:10:00,0.7933,0.79335,0.79315,0.79327,163600000.0
2008-06-25 23:15:00,0.79325,0.7933,0.7932,0.79325,152400001.0
2008-06-25 23:20:00,0.79325,0.79325,0.7932,0.79325,189500002.0
2008-06-25 23:25:00,0.7933,0.7935,0.79325,0.79335,841000002.0
2008-06-25 23:30:00,0.79335,0.79355,0.79335,0.79345,839400004.0
2008-06-25 23:35:00,0.79345,0.79345,0.7933,0.79335,757800001.0
2008-06-25 23:40:00,0.79335,0.7934,0.79335,0.7934,514600000.0
2008-06-25 23:45:00,0.79335,0.79347,0.79315,0.7932,545000000.0
2008-06-25 23:50:00,0.7932,0.7933,0.79315,0.79325,768400002.0
2008-06-25 23:55:00,0.7932,0.7933,0.79315,0.79315,1397900011.0
2008-06-26 00:00:00,0.79315,0.79325,0.7931,0.79315,394899998.0
2008-06-26 00:05:00,0.7932,0.7932,0.7931,0.7931,947400001.0
2008-06-26 00:10:00,0.7931,0.7932,0.7931,0.7931,554600004.0
2008-06-26 00:15:00,0.7931,0.7934,0.7931,0.7934,472899999.0
2008-06-26 00:20:00,0.7934,0.7934,0.7932,0.7933,858299990.0
2008-06-26 00:25:00,0.7933,0.7933,0.7932,0.7933,438300000.0
2008-06-26 00:30:00,0.7933,0.7933,0.79325,0.7933,153600000.0
2008-06-26 00:35:00,0.7933,0.7934,0.7933,0.7934,829400000.0
2008-06-26 00:40:00,0.7934,0.7934,0.7933,0.7934,618799999.0
2008-06-26 00:45:00,0.7933,0.7934,0.7932,0.7933,1079600004.0
2008-06-26 00:50:00,0.7933,0.794,0.7933,0.79385,2517100009.0
2008-06-26 00:55:00,0.79385,0.7939,0.79355,0.7936,1019299992.0
2008-06-26 01:00:00,0.7936,0.7938,0.79355,0.79355,343400000.0
2008-06-26 01:05:00,0.79355,0.7937,0.7935,0.7935,757900003.0
2008-06-26 01:10:00,0.7935,0.7937,0.7935,0.7937,775599996.0
2008-06-26 01:15:00,0.7937,0.7938,0.7936,0.7938,575799997.0
2008-06-26 01:20:00,0.7938,0.7938,0.7936,0.7938,285199998.0
2008-06-26 01:25:00,0.79375,0.79375,0.7935,0.79352,109600000.0
2008-06-26 01:30:00,0.7937,0.7938,0.7936,0.7936,100900000.0
2008-06-26 01:35:00,0.7936,0.79366,0.79339,0.7936,268700004.0
2008-06-26 01:40:00,0.7936,0.7936,0.79355,0.7936,294599999.0
2008-06-26 01:45:00,0.7936,0.79377,0.7936,0.79367,223800000.0
2008-06-26 01:50:00,0.79356,0.7938,0.7935,0.79375,242799997.0
2008-06-26 01:55:00,0.79375,0.7938,0.7935,0.7935,755699998.0
2008-06-26 02:00:00,0.79355,0.79355,0.79325,0.7935,630300000.0
2008-06-26 02:05:00,0.79345,0.7935,0.7934,0.79345,604499996.0
2008-06-26 02:10:00,0.79345,0.7939,0.79345,0.7937,656900006.0
2008-06-26 02:15:00,0.7937,0.7938,0.7935,0.7935,279199998.0
2008-06-26 02:20:00,0.7935,0.7938,0.7935,0.7938,755299996.0
2008-06-26 02:25:00,0.7938,0.7938,0.79375,0.7938,164200000.0
2008-06-26 02:30:00,0.7938,0.7938,0.7938,0.7938,54500000.0
2008-06-26 02:35:00,0.7938,0.7938,0.7937,0.7937,189200000.0
2008-06-26 02:40:00,0.7937,0.79389,0.7937,0.7938,360999996.0
2008-06-26 02:45:00,0.7938,0.7941,0.7937,0.7941,463399991.0
2008-06-26 02:50:00,0.7941,0.7942,0.7938,0.7939,1470899999.0
2008-06-26 02:55:00,0.79385,0.7941,0.7938,0.794,945999987.0
2008-06-26 03:00:00,0.794,0.79415,0.7939,0.794,1541499997.0
2008-06-26 03:05:00,0.794,0.7941,0.794,0.79405,123300000.0
2008-06-26 03:10:00,0.79405,0.79405,0.79395,0.79395,2051799987.0
2008-06-26 03:15:00,0.79395,0.7941,0.7939,0.7939,631300000.0
2008-06-26 03:20:00,0.7939,0.794,0.79385,0.7939,1288499981.0
2008-06-26 03:25:00,0.7939,0.7939,0.7938,0.79385,741800001.0
2008-06-26 03:30:00,0.79385,0.7939,0.79375,0.79386,115900000.0
2008-06-26 03:35:00,0.7939,0.79395,0.7936,0.79365,1073299992.0
2008-06-26 03:40:00,0.79365,0.7938,0.79365,0.7938,318699999.0
2008-06-26 03:45:00,0.79375,0.7938,0.79345,0.7937,456799998.0
2008-06-26 03:50:00,0.7937,0.7938,0.7935,0.7936,815599995.0
2008-06-26 03:55:00,0.7936,0.7937,0.7935,0.7937,531899998.0
2008-06-26 04:00:00,0.7937,0.7938,0.79365,0.7937,325500000.0
2008-06-26 04:05:00,0.7938,0.7938,0.7937,0.7937,325200000.0
2008-06-26 04:10:00,0.79375,0.7938,0.7937,0.7938,91400000.0
2008-06-26 04:15:00,0.7938,0.794,0.7938,0.7939,530999994.0
2008-06-26 04:20:00,0.7939,0.794,0.7939,0.794,169700000.0
2008-06-26 04:25:00,0.79395,0.794,0.79385,0.794,290500000.0
2008-06-26 04:30:00,0.794,0.79405,0.7939,0.79395,387599997.0
2008-06-26 04:35:00,0.79395,0.7942,0.7939,0.7941,481599998.0
2008-06-26 04:40:00,0.7942,0.79425,0.79407,0.7942,468699993.0
2008-06-26 04:45:00,0.7942,0.7943,0.79415,0.79425,1278099977.0
2008-06-26 04:50:00,0.79425,0.7945,0.7941,0.7945,1948599986.0
2008-06-26 04:55:00,0.7945,0.795,0.79445,0.7948,1687100003.0
2008-06-26 05:00:00,0.7948,0.7949,0.79465,0.7949,1206300000.0
2008-06-26 05:05:00,0.7949,0.7949,0.79475,0.7949,453199997.0
2008-06-26 05:10:00,0.7949,0.7949,0.7945,0.7947,686699996.0
2008-06-26 05:15:00,0.7947,0.7947,0.7943,0.7944,369299999.0
2008-06-26 05:20:00,0.7944,0.7946,0.7943,0.79455,424000000.0
2008-06-26 05:25:00,0.79455,0.7946,0.7943,0.7944,188500000.0
2008-06-26 05:30:00,0.7944,0.79445,0.7943,0.7944,246300000.0
2008-06-26 05:35:00,0.7944,0.7944,0.7941,0.79415,727799999.0
2008-06-26 05:40:00,0.79415,0.7943,0.79405,0.7942,1216399995.0
2008-06-26 05:45:00,0.79425,0.7945,0.7942,0.79445,299099999.0
2008-06-26 05:50:00,0.7944,0.7944,0.79415,0.79425,430100001.0
2008-06-26 05:55:00,0.79425,0.7944,0.7942,0.7943,154800000.0
2008-06-26 06:00:00,0.7943,0.7943,0.79395,0.794,360200000.0
2008-06-26 06:05:00,0.794,0.7941,0.7939,0.7939,450100000.0
2008-06-26 06:10:00,0.7939,0.794,0.79375,0.79385,208600001.0
2008-06-26 06:15:00,0.79385,0.79398,0.7938,0.7939,238900000.0
2008-06-26 06:20:00,0.79393,0.79403,0.7938,0.7939,324200000.0
2008-06-26 06:25:00,0.7939,0.7939,0.7938,0.7938,311200000.0
2008-06-26 06:30:00,0.7938,0.7941,0.7938,0.794,274000000.0
2008-06-26 06:35:00,0.79387,0.79412,0.79387,0.79395,156599999.0
2008-06-26 06:40:00,0.79397,0.79412,0.79385,0.794,303400001.0
2008-06-26 06:45:00,0.794,0.794,0.79375,0.7939,456000000.0
2008-06-26 06:50:00,0.7939,0.794,0.7939,0.7939,303900000.0
2008-06-26 06:55:00,0.7939,0.7941,0.79385,0.7939,473200002.0
2008-06-26 07:00:00,0.7939,0.79435,0.7939,0.7942,355200000.0
2008-06-26 07:05:00,0.7942,0.79445,0.79415,0.79435,838500002.0
2008-06-26 07:10:00,0.79435,0.7944,0.79395,0.794,408400001.0
2008-06-26 07:15:00,0.794,0.79415,0.79395,0.7941,443800001.0
2008-06-26 07:20:00,0.79404,0.79423,0.7939,0.7941,294699992.0
2008-06-26 07:25:00,0.7941,0.7941,0.7939,0.7939,232600001.0
2008-06-26 07:30:00,0.7939,0.7939,0.7937,0.7937,160000000.0
2008-06-26 07:35:00,0.7937,0.7939,0.7937,0.7938,217100000.0
2008-06-26 07:40:00,0.79385,0.7939,0.7937,0.7937,678000003.0
2008-06-26 07:45:00,0.79375,0.7939,0.7937,0.7939,1016800003.0
2008-06-26 07:50:00,0.7939,0.7942,0.7939,0.7942,1742399990.0
2008-06-26 07:55:00,0.7942,0.7944,0.7941,0.7944,2423999996.0
2008-06-26 08:00:00,0.7944,0.7945,0.79415,0.79415,2110100006.0
2008-06-26 08:05:00,0.79415,0.7945,0.79415,0.79425,2651799990.0
2008-06-26 08:10:00,0.79425,0.7943,0.79415,0.79415,1441900011.0
2008-06-26 08:15:00,0.79415,0.7942,0.7932,0.79345,1498700000.0
2008-06-26 08:20:00,0.79345,0.7937,0.79345,0.7936,897699999.0
2008-06-26 08:25:00,0.7936,0.7937,0.7934,0.7936,700500000.0
2008-06-26 08:30:00,0.7936,0.7936,0.7932,0.7933,1402999990.0
2008-06-26 08:35:00,0.7933,0.7935,0.79325,0.79325,617400000.0
2008-06-26 08:40:00,0.7933,0.79335,0.79305,0.79315,1005100000.0
2008-06-26 08:45:00,0.79315,0.79315,0.79265,0.79305,1340500000.0
2008-06-26 08:50:00,0.79305,0.7932,0.7927,0.79315,1784099995.0
2008-06-26 08:55:00,0.79315,0.7932,0.793,0.7931,825300000.0
2008-06-26 09:00:00,0.79305,0.7935,0.793,0.79345,967700000.0
2008-06-26 09:05:00,0.7934,0.7934,0.7929,0.7933,1061300000.0
2008-06-26 09:10:00,0.79325,0.7933,0.793,0.7932,912000000.0
2008-06-26 09:15:00,0.7932,0.7934,0.79305,0.79335,1037600000.0
2008-06-26 09:20:00,0.7934,0.79355,0.79325,0.79345,1091100000.0
2008-06-26 09:25:00,0.7934,0.7936,0.7933,0.7935,724900000.0
2008-06-26 09:30:00,0.7935,0.7936,0.79335,0.7935,953300000.0
2008-06-26 09:35:00,0.7935,0.79365,0.7928,0.79285,1055099997.0
2008-06-26 09:40:00,0.79285,0.793,0.79265,0.79285,1067300000.0
2008-06-26 09:45:00,0.79285,0.79285,0.7915,0.7915,1382260000.0
2008-06-26 09:50:00,0.79155,0.79195,0.7914,0.7919,869100000.0
2008-06-26 09:55:00,0.7919,0.7925,0.7919,0.7923,1094300000.0
2008-06-26 10:00:00,0.7923,0.7923,0.79165,0.7923,1566500000.0
2008-06-26 10:05:00,0.7923,0.7926,0.79215,0.7922,1368900000.0
2008-06-26 10:10:00,0.7922,0.7927,0.7922,0.7923,978900000.0
2008-06-26 10:15:00,0.7924,0.7926,0.79225,0.7924,994199999.0
2008-06-26 10:20:00,0.79245,0.79245,0.79195,0.792,859800000.0
2008-06-26 10:25:00,0.792,0.7923,0.792,0.79215,644700000.0
2008-06-26 10:30:00,0.79215,0.7922,0.79185,0.792,1020100000.0
2008-06-26 10:35:00,0.792,0.792,0.7916,0.79175,695700000.0
2008-06-26 10:40:00,0.7917,0.7918,0.7916,0.7916,797500000.0
2008-06-26 10:45:00,0.7916,0.7919,0.7915,0.7919,703700000.0
2008-06-26 10:50:00,0.7919,0.7921,0.7919,0.7921,891099999.0
2008-06-26 10:55:00,0.7921,0.7926,0.79195,0.7923,1761099997.0
2008-06-26 11:00:00,0.7923,0.7932,0.7923,0.79275,2011899998.0
2008-06-26 11:05:00,0.7927,0.79305,0.7927,0.79275,1242100001.0
2008-06-26 11:10:00,0.7927,0.7928,0.7924,0.7924,1094099999.0
2008-06-26 11:15:00,0.7924,0.79255,0.7923,0.7924,889400000.0
2008-06-26 11:20:00,0.7924,0.79255,0.79235,0.7925,650800000.0
2008-06-26 11:25:00,0.7925,0.7926,0.7923,0.79235,639100000.0
2008-06-26 11:30:00,0.79235,0.7925,0.7923,0.7925,693800000.0
2008-06-26 11:35:00,0.7925,0.7931,0.7925,0.79305,929399999.0
2008-06-26 11:40:00,0.79305,0.79315,0.79285,0.79295,588600000.0
2008-06-26 11:45:00,0.79295,0.793,0.7926,0.793,1311299998.0
2008-06-26 11:50:00,0.793,0.7934,0.7925,0.7933,2359999995.0
2008-06-26 11:55:00,0.7933,0.7933,0.79225,0.79235,2505255995.0
2008-06-26 12:00:00,0.7924,0.7926,0.792,0.79255,1459299994.0
2008-06-26 12:05:00,0.79255,0.79265,0.7924,0.79255,824999999.0
2008-06-26 12:10:00,0.79255,0.7928,0.79235,0.7925,1034499997.0
2008-06-26 12:15:00,0.7925,0.7927,0.7924,0.7925,1234500001.0
2008-06-26 12:20:00,0.7925,0.79255,0.7918,0.7919,1742700002.0
2008-06-26 12:25:00,0.7919,0.79235,0.79175,0.7921,1342699997.0
2008-06-26 12:30:00,0.79215,0.79235,0.7921,0.7922,1021700000.0
2008-06-26 12:35:00,0.7922,0.79235,0.79205,0.7922,817200000.0
2008-06-26 12:40:00,0.7922,0.79225,0.79195,0.79225,1014400001.0
2008-06-26 12:45:00,0.79225,0.7924,0.7922,0.7924,528400000.0
2008-06-26 12:50:00,0.7924,0.7928,0.79235,0.79265,584800000.0
2008-06-26 12:55:00,0.7927,0.7927,0.79205,0.79225,713800000.0
2008-06-26 13:00:00,0.7923,0.7924,0.79205,0.7924,745300001.0
2008-06-26 13:05:00,0.7924,0.7925,0.7922,0.79235,1022700002.0
2008-06-26 13:10:00,0.79235,0.79245,0.79195,0.79195,1113783994.0
2008-06-26 13:15:00,0.79195,0.79225,0.7918,0.79215,502800000.0
2008-06-26 13:20:00,0.79215,0.7924,0.7921,0.7924,185000000.0
2008-06-26 13:25:00,0.7924,0.79255,0.7923,0.7924,836100000.0
2008-06-26 13:30:00,0.7924,0.79245,0.79175,0.7919,1081799999.0
2008-06-26 13:35:00,0.79195,0.7921,0.79185,0.7921,474500000.0
2008-06-26 13:40:00,0.7921,0.7923,0.79135,0.79175,1599100002.0
2008-06-26 13:45:00,0.7917,0.7923,0.79165,0.7922,1269100000.0
2008-06-26 13:50:00,0.7922,0.7923,0.79195,0.7921,1572000000.0
2008-06-26 13:55:00,0.7921,0.7922,0.79195,0.7921,1263000000.0
2008-06-26 14:00:00,0.79215,0.79215,0.79185,0.792,652600000.0
2008-06-26 14:05:00,0.792,0.79225,0.79195,0.79215,870100000.0
2008-06-26 14:10:00,0.79215,0.7922,0.7919,0.79195,915299998.0
2008-06-26 14:15:00,0.792,0.792,0.79185,0.79195,470700001.0
2008-06-26 14:20:00,0.7919,0.79205,0.79175,0.79185,1361299997.0
2008-06-26 14:25:00,0.79185,0.79215,0.7913,0.79155,1829300000.0
2008-06-26 14:30:00,0.7916,0.7917,0.7913,0.7916,1506600002.0
2008-06-26 14:35:00,0.7916,0.79165,0.7913,0.79135,1503700000.0
2008-06-26 14:40:00,0.79135,0.7915,0.791,0.7913,1121699999.0
2008-06-26 14:45:00,0.7913,0.7915,0.7911,0.79125,1598899998.0
2008-06-26 14:50:00,0.79125,0.7914,0.79105,0.79135,726500000.0
2008-06-26 14:55:00,0.79135,0.7914,0.79125,0.7913,718300000.0
2008-06-26 15:00:00,0.7913,0.79155,0.7913,0.7915,2162799985.0
2008-06-26 15:05:00,0.7915,0.7917,0.79125,0.7915,762000000.0
2008-06-26 15:10:00,0.7915,0.792,0.7915,0.792,578900000.0
2008-06-26 15:15:00,0.792,0.7922,0.79195,0.7921,1390799992.0
2008-06-26 15:20:00,0.7921,0.79215,0.7919,0.79195,844599999.0
2008-06-26 15:25:00,0.79195,0.79205,0.79185,0.792,584700000.0
2008-06-26 15:30:00,0.792,0.79215,0.7919,0.7919,761600000.0
2008-06-26 15:35:00,0.7919,0.79205,0.7918,0.79205,761499999.0
2008-06-26 15:40:00,0.792,0.79215,0.7919,0.7921,557500000.0
2008-06-26 15:45:00,0.79205,0.79235,0.792,0.79225,485200000.0
2008-06-26 15:50:00,0.79225,0.7923,0.79185,0.79185,626600000.0
2008-06-26 15:55:00,0.79185,0.792,0.7917,0.7917,734499999.0
2008-06-26 16:00:00,0.7917,0.7921,0.79155,0.792,1217799999.0
2008-06-26 16:05:00,0.792,0.7922,0.792,0.7921,748400000.0
2008-06-26 16:10:00,0.79215,0.7923,0.79205,0.7923,723099999.0
2008-06-26 16:15:00,0.7923,0.7925,0.79225,0.79225,1132199998.0
2008-06-26 16:20:00,0.7923,0.7924,0.79195,0.792,1115399999.0
2008-06-26 16:25:00,0.792,0.79205,0.7917,0.7918,725499999.0
2008-06-26 16:30:00,0.79185,0.79235,0.7918,0.7923,628900000.0
2008-06-26 16:35:00,0.7923,0.7924,0.79195,0.79235,912699998.0
2008-06-26 16:40:00,0.79235,0.7924,0.7921,0.7922,723100000.0
2008-06-26 16:45:00,0.7922,0.7922,0.7917,0.7917,827600000.0
2008-06-26 16:50:00,0.7917,0.79175,0.7914,0.7916,1217200000.0
2008-06-26 16:55:00,0.7916,0.79175,0.7916,0.7917,958000000.0
2008-06-26 17:00:00,0.7917,0.79195,0.79145,0.79155,1243799999.0
2008-06-26 17:05:00,0.7916,0.7917,0.7914,0.7917,1070500002.0
2008-06-26 17:10:00,0.7917,0.7918,0.7916,0.7916,941100002.0
2008-06-26 17:15:00,0.7915,0.79175,0.79145,0.79155,1093100000.0
2008-06-26 17:20:00,0.79155,0.7916,0.7915,0.7915,892100000.0
2008-06-26 17:25:00,0.7915,0.7919,0.7915,0.7918,1014199994.0
2008-06-26 17:30:00,0.7919,0.792,0.7914,0.79155,1888700001.0
2008-06-26 17:35:00,0.79155,0.7916,0.7911,0.7911,1117700001.0
2008-06-26 17:40:00,0.7912,0.7913,0.791,0.7913,1012300004.0
2008-06-26 17:45:00,0.7913,0.7916,0.7913,0.79155,1062200000.0
2008-06-26 17:50:00,0.79155,0.79165,0.7915,0.7916,725300000.0
2008-06-26 17:55:00,0.7916,0.79195,0.7916,0.7919,787199999.0
2008-06-26 18:00:00,0.7919,0.7919,0.7917,0.7919,806500000.0
2008-06-26 18:05:00,0.7919,0.7919,0.7917,0.79175,432600000.0
2008-06-26 18:10:00,0.79175,0.79185,0.79165,0.79175,622300000.0
2008-06-26 18:15:00,0.79175,0.7918,0.7916,0.79175,720800000.0
2008-06-26 18:20:00,0.79175,0.7919,0.7917,0.79185,643300000.0
2008-06-26 18:25:00,0.79185,0.79205,0.79185,0.792,313200000.0
2008-06-26 18:30:00,0.792,0.79215,0.79175,0.7918,615200000.0
2008-06-26 18:35:00,0.7918,0.7918,0.79135,0.7917,678100000.0
2008-06-26 18:40:00,0.7917,0.79175,0.7914,0.7916,665900000.0
2008-06-26 18:45:00,0.7916,0.79165,0.79145,0.79165,663800000.0
2008-06-26 18:50:00,0.79165,0.792,0.79165,0.7918,765900000.0
2008-06-26 18:55:00,0.7918,0.7918,0.7915,0.79165,912500003.0
2008-06-26 19:00:00,0.79165,0.79185,0.79145,0.7916,909999999.0
2008-06-26 19:05:00,0.79165,0.7918,0.7916,0.79175,526800001.0
2008-06-26 19:10:00,0.79175,0.7919,0.79175,0.79185,346100000.0
2008-06-26 19:15:00,0.79185,0.79185,0.79145,0.7915,1013299999.0
2008-06-26 19:20:00,0.79155,0.7917,0.7915,0.7916,316700000.0
2008-06-26 19:25:00,0.7916,0.79185,0.79145,0.79185,886800000.0
2008-06-26 19:30:00,0.7919,0.7922,0.7919,0.792,686800000.0
2008-06-26 19:35:00,0.792,0.7923,0.7919,0.792,653600000.0
2008-06-26 19:40:00,0.792,0.7921,0.79175,0.7919,474000000.0
2008-06-26 19:45:00,0.7919,0.79195,0.7917,0.7919,252899998.0
2008-06-26 19:50:00,0.79195,0.792,0.7919,0.79195,144300000.0
2008-06-26 19:55:00,0.79195,0.79195,0.7917,0.79195,739200000.0
2008-06-26 20:00:00,0.79195,0.792,0.79185,0.79185,171900000.0
2008-06-26 20:05:00,0.79185,0.7919,0.7917,0.7917,368500000.0
2008-06-26 20:10:00,0.7917,0.79215,0.79165,0.79205,775300000.0
2008-06-26 20:15:00,0.79205,0.79205,0.7918,0.79195,682000001.0
2008-06-26 20:20:00,0.79195,0.7925,0.79195,0.7922,669500001.0
2008-06-26 20:25:00,0.7922,0.7923,0.79195,0.79225,626500000.0
2008-06-26 20:30:00,0.79225,0.79255,0.7922,0.79245,676800000.0
2008-06-26 20:35:00,0.7924,0.7928,0.79235,0.7926,777599999.0
2008-06-26 20:40:00,0.7926,0.79265,0.79235,0.79255,699200000.0
2008-06-26 20:45:00,0.79255,0.7926,0.7924,0.7924,322099999.0
2008-06-26 20:50:00,0.7924,0.79255,0.7923,0.79245,597200001.0
2008-06-26 20:55:00,0.7924,0.7928,0.7924,0.7927,525200000.0
2008-06-26 21:00:00,0.79275,0.793,0.79275,0.79295,292900000.0
2008-06-26 21:05:00,0.79295,0.793,0.79285,0.79295,142600000.0
2008-06-26 21:10:00,0.793,0.79305,0.7929,0.793,152400000.0
2008-06-26 21:15:00,0.793,0.793,0.79265,0.79275,222500000.0
2008-06-26 21:20:00,0.79275,0.7929,0.7927,0.79285,192500000.0
2008-06-26 21:25:00,0.79285,0.7929,0.79265,0.79285,185300000.0
2008-06-26 21:30:00,0.79285,0.7929,0.79275,0.7928,109600000.0
2008-06-26 21:35:00,0.7928,0.7928,0.79265,0.7927,203900000.0
2008-06-26 21:40:00,0.79264,0.7929,0.7925,0.7927,275300000.0
2008-06-26 21:45:00,0.7927,0.7929,0.79265,0.79285,496500000.0
2008-06-26 21:50:00,0.79285,0.79305,0.79285,0.79295,224000000.0
2008-06-26 21:55:00,0.79295,0.79305,0.79295,0.793,114600000.0
2008-06-26 22:00:00,0.79295,0.793,0.7929,0.7929,55800000.0
2008-06-26 22:05:00,0.7929,0.793,0.7929,0.79295,96400000.0
2008-06-26 22:10:00,0.7929,0.79295,0.79275,0.79285,44900000.0
2008-06-26 22:15:00,0.79285,0.79291,0.79264,0.7928,72500000.0
2008-06-26 22:20:00,0.7928,0.7928,0.79249,0.79264,47800000.0
2008-06-26 22:25:00,0.7928,0.7928,0.7926,0.7927,97500000.0
2008-06-26 22:30:00,0.79265,0.7927,0.79245,0.7925,70600000.0
2008-06-26 22:35:00,0.7925,0.79255,0.79245,0.79245,55600000.0
2008-06-26 22:40:00,0.7925,0.7925,0.7924,0.79245,136100000.0
2008-06-26 22:45:00,0.7924,0.79245,0.79235,0.7924,57900000.0
2008-06-26 22:50:00,0.79245,0.79245,0.79205,0.79205,131100000.0
2008-06-26 22:55:00,0.79205,0.7922,0.792,0.792,705400000.0
2008-06-26 23:00:00,0.792,0.7923,0.7919,0.79202,164900002.0
2008-06-26 23:05:00,0.7922,0.7923,0.792,0.79215,128700000.0
2008-06-26 23:10:00,0.79215,0.7922,0.7921,0.79215,77200000.0
2008-06-26 23:15:00,0.7921,0.7923,0.7921,0.79225,47400000.0
2008-06-26 23:20:00,0.7923,0.7923,0.7922,0.79225,61700000.0
2008-06-26 23:25:00,0.79218,0.79239,0.79208,0.79235,136000000.0
2008-06-26 23:30:00,0.7923,0.7923,0.79195,0.79195,252800000.0
2008-06-26 23:35:00,0.792,0.79215,0.79185,0.792,665399998.0
2008-06-26 23:40:00,0.792,0.792,0.7919,0.79195,470299998.0
2008-06-26 23:45:00,0.79195,0.7921,0.79189,0.79209,712600004.0
2008-06-26 23:50:00,0.79192,0.79213,0.7919,0.7919,519800000.0
2008-06-26 23:55:00,0.7919,0.79195,0.7919,0.79195,235200000.0
2008-06-27 00:00:00,0.79195,0.79205,0.79195,0.79195,331200000.0
2008-06-27 00:05:00,0.792,0.79235,0.792,0.7923,654700007.0
2008-06-27 00:10:00,0.79225,0.7923,0.79225,0.7923,120800000.0
2008-06-27 00:15:00,0.7923,0.79245,0.7923,0.7924,469000002.0
2008-06-27 00:20:00,0.7924,0.79241,0.7923,0.79235,175400000.0
2008-06-27 00:25:00,0.79229,0.7925,0.79229,0.7924,263200000.0
2008-06-27 00:30:00,0.7924,0.7927,0.79235,0.7927,387800000.0
2008-06-27 00:35:00,0.7927,0.7927,0.79233,0.79235,366400000.0
2008-06-27 00:40:00,0.79235,0.7927,0.79235,0.7924,925900005.0
2008-06-27 00:45:00,0.7924,0.7925,0.7923,0.79235,1920799996.0
2008-06-27 00:50:00,0.79235,0.7927,0.7923,0.7926,1938099992.0
2008-06-27 00:55:00,0.7926,0.79265,0.7925,0.79255,1005500001.0
2008-06-27 01:00:00,0.79255,0.79255,0.7924,0.79245,809699989.0
2008-06-27 01:05:00,0.79245,0.7926,0.79245,0.7926,283200000.0
2008-06-27 01:10:00,0.7926,0.7926,0.79245,0.79245,135700000.0
2008-06-27 01:15:00,0.79245,0.79265,0.79245,0.79255,359200000.0
2008-06-27 01:20:00,0.79255,0.7927,0.7925,0.7926,404700000.0
2008-06-27 01:25:00,0.7926,0.7927,0.79255,0.7926,512700000.0
2008-06-27 01:30:00,0.7926,0.7926,0.7926,0.7926,306300000.0
2008-06-27 01:35:00,0.7926,0.7926,0.7926,0.7926,372700000.0
2008-06-27 01:40:00,0.7926,0.7927,0.7926,0.7927,371400000.0
2008-06-27 01:45:00,0.7927,0.7927,0.7926,0.7926,195300003.0
2008-06-27 01:50:00,0.7926,0.79275,0.7926,0.79275,432200000.0
2008-06-27 01:55:00,0.7928,0.793,0.7928,0.7929,691500002.0
2008-06-27 02:00:00,0.7929,0.7929,0.7926,0.7926,3051800003.0
2008-06-27 02:05:00,0.7926,0.7926,0.7925,0.7925,2099599996.0
2008-06-27 02:10:00,0.7925,0.7926,0.7923,0.7924,534100000.0
2008-06-27 02:15:00,0.7924,0.7926,0.7923,0.7923,1670900003.0
2008-06-27 02:20:00,0.7923,0.7924,0.7922,0.7923,1878100002.0
2008-06-27 02:25:00,0.7923,0.7924,0.7922,0.7924,1154600003.0
2008-06-27 02:30:00,0.7924,0.7924,0.7922,0.7924,2275599985.0
2008-06-27 02:35:00,0.7924,0.7925,0.7923,0.7923,1850699999.0
2008-06-27 02:40:00,0.7923,0.7924,0.7922,0.7922,1843599980.0
2008-06-27 02:45:00,0.7922,0.7922,0.7922,0.7922,1344899994.0
2008-06-27 02:50:00,0.7922,0.7924,0.7922,0.7923,2516999997.0
2008-06-27 02:55:00,0.7923,0.79235,0.7922,0.7922,2573000002.0
2008-06-27 03:00:00,0.7922,0.7924,0.7922,0.7924,1235200004.0
2008-06-27 03:05:00,0.7924,0.7924,0.7923,0.7923,1450700017.0
2008-06-27 03:10:00,0.7923,0.7924,0.7922,0.7922,2350599998.0
2008-06-27 03:15:00,0.7922,0.7923,0.7921,0.7923,875700003.0
2008-06-27 03:20:00,0.7923,0.7923,0.79215,0.79215,386900004.0
2008-06-27 03:25:00,0.7921,0.7921,0.792,0.7921,1195900015.0
2008-06-27 03:30:00,0.7921,0.79215,0.7919,0.7919,1200800000.0
2008-06-27 03:35:00,0.7919,0.7921,0.7919,0.792,1211999997.0
2008-06-27 03:40:00,0.79195,0.7921,0.79195,0.7921,743700002.0
2008-06-27 03:45:00,0.7921,0.79217,0.79185,0.7921,133600000.0
2008-06-27 03:50:00,0.7921,0.7921,0.7919,0.79209,690100004.0
2008-06-27 03:55:00,0.79205,0.7921,0.7919,0.79205,463000003.0
2008-06-27 04:00:00,0.79205,0.7921,0.7918,0.7919,1733300001.0
2008-06-27 04:05:00,0.7919,0.792,0.7919,0.7919,533500000.0
2008-06-27 04:10:00,0.7918,0.79205,0.7918,0.79195,1304299998.0
2008-06-27 04:15:00,0.79195,0.7921,0.7919,0.792,1533500005.0
2008-06-27 04:20:00,0.792,0.7921,0.792,0.792,819000005.0
2008-06-27 04:25:00,0.792,0.7921,0.7919,0.7921,586399999.0
2008-06-27 04:30:00,0.79205,0.7922,0.7919,0.7919,2104400001.0
2008-06-27 04:35:00,0.7919,0.792,0.79185,0.7919,2359900007.0
2008-06-27 04:40:00,0.7919,0.79195,0.7917,0.7919,1291599998.0
2008-06-27 04:45:00,0.7919,0.7921,0.7919,0.792,604800001.0
2008-06-27 04:50:00,0.792,0.792,0.79195,0.792,689400000.0
2008-06-27 04:55:00,0.79176,0.79202,0.79176,0.7919,160800000.0
2008-06-27 05:00:00,0.7919,0.7921,0.7919,0.79205,1028800004.0
2008-06-27 05:05:00,0.792,0.7921,0.7916,0.7917,2762999961.0
2008-06-27 05:10:00,0.7917,0.7919,0.7916,0.7917,2303600008.0
2008-06-27 05:15:00,0.7917,0.7919,0.7916,0.7918,2108800014.0
2008-06-27 05:20:00,0.7918,0.792,0.7918,0.7919,2335999981.0
2008-06-27 05:25:00,0.7919,0.792,0.79172,0.79175,970999999.0
2008-06-27 05:30:00,0.7919,0.7921,0.7919,0.792,889600006.0
2008-06-27 05:35:00,0.792,0.7921,0.7918,0.7919,950000000.0
2008-06-27 05:40:00,0.7919,0.7919,0.7918,0.7919,1081799992.0
2008-06-27 05:45:00,0.7919,0.792,0.7919,0.79195,1530299996.0
2008-06-27 05:50:00,0.79195,0.7922,0.7919,0.7922,1730700012.0
2008-06-27 05:55:00,0.7922,0.7922,0.7921,0.7922,510300009.0
2008-06-27 06:00:00,0.7922,0.7922,0.79205,0.79215,562000002.0
2008-06-27 06:05:00,0.79215,0.7922,0.7918,0.792,2165600037.0
2008-06-27 06:10:00,0.792,0.79215,0.7918,0.7921,1748800022.0
2008-06-27 06:15:00,0.7921,0.79221,0.7919,0.7919,1247500017.0
2008-06-27 06:20:00,0.7919,0.792,0.7918,0.79195,1811299989.0
2008-06-27 06:25:00,0.792,0.792,0.7918,0.7919,1058399998.0
2008-06-27 06:30:00,0.7919,0.7921,0.79165,0.7918,1999300010.0
2008-06-27 06:35:00,0.79185,0.79195,0.79185,0.7919,1566399992.0
2008-06-27 06:40:00,0.7919,0.7919,0.7916,0.7916,1352300012.0
2008-06-27 06:45:00,0.7916,0.792,0.7916,0.7919,1321500007.0
2008-06-27 06:50:00,0.7919,0.7919,0.7917,0.7917,1236300003.0
2008-06-27 06:55:00,0.7917,0.7917,0.79155,0.7916,1642200000.0
2008-06-27 07:00:00,0.7916,0.7917,0.79155,0.7916,1612399995.0
2008-06-27 07:05:00,0.7916,0.7917,0.7915,0.7917,3009300018.0
2008-06-27 07:10:00,0.7917,0.79175,0.79155,0.7916,1511000005.0
2008-06-27 07:15:00,0.7916,0.7916,0.7914,0.7914,1503999993.0
2008-06-27 07:20:00,0.7914,0.7916,0.7914,0.7916,1374600003.0
2008-06-27 07:25:00,0.7916,0.79175,0.7916,0.79165,2781200023.0
2008-06-27 07:30:00,0.7916,0.7917,0.7915,0.7917,2063099993.0
2008-06-27 07:35:00,0.7917,0.7917,0.7914,0.7914,1681399996.0
2008-06-27 07:40:00,0.7914,0.7914,0.7912,0.79125,1353200007.0
2008-06-27 07:45:00,0.7913,0.7915,0.7913,0.79135,1435199998.0
2008-06-27 07:50:00,0.7914,0.7915,0.79135,0.7915,1359200008.0
2008-06-27 07:55:00,0.7915,0.7916,0.7914,0.7915,1828399995.0
2008-06-27 08:00:00,0.7915,0.7918,0.7915,0.7916,2291100014.0
2008-06-27 08:05:00,0.7916,0.792,0.79155,0.7917,2117200004.0
2008-06-27 08:10:00,0.7917,0.7917,0.79155,0.7916,2291899986.0
2008-06-27 08:15:00,0.7916,0.792,0.7915,0.7919,2312899997.0
2008-06-27 08:20:00,0.7919,0.7921,0.79185,0.79205,1646500001.0
2008-06-27 08:25:00,0.792,0.7922,0.792,0.7921,2820699998.0
2008-06-27 08:30:00,0.7921,0.7922,0.7917,0.79215,2498500007.0
2008-06-27 08:35:00,0.7922,0.79245,0.7921,0.7923,2114900005.0
2008-06-27 08:40:00,0.7923,0.79255,0.79215,0.7924,2651199999.0
2008-06-27 08:45:00,0.7924,0.79255,0.7923,0.79235,4696200036.0
2008-06-27 08:50:00,0.7924,0.79275,0.7923,0.7924,4312499987.0
2008-06-27 08:55:00,0.7924,0.79245,0.79215,0.7924,3480900004.0
2008-06-27 09:00:00,0.7924,0.7928,0.7924,0.7927,3993800000.0
2008-06-27 09:05:00,0.7928,0.7928,0.79225,0.7924,5675399990.0
2008-06-27 09:10:00,0.7924,0.7927,0.792,0.79225,4186500007.0
2008-06-27 09:15:00,0.7922,0.7929,0.79205,0.7928,2882700001.0
2008-06-27 09:20:00,0.7928,0.79315,0.79265,0.7931,2957700000.0
2008-06-27 09:25:00,0.7931,0.79315,0.7925,0.79255,2757900000.0
2008-06-27 09:30:00,0.79255,0.79295,0.79255,0.7929,2000000006.0
2008-06-27 09:35:00,0.7929,0.793,0.7927,0.79295,3199400002.0
2008-06-27 09:40:00,0.79295,0.7932,0.7928,0.79285,2533300001.0
2008-06-27 09:45:00,0.79285,0.79325,0.79285,0.7932,2646600001.0
2008-06-27 09:50:00,0.7932,0.7934,0.793,0.793,3540400006.0
2008-06-27 09:55:00,0.793,0.7935,0.7929,0.7935,3875700011.0
2008-06-27 10:00:00,0.7936,0.7936,0.79315,0.7935,1806200002.0
2008-06-27 10:05:00,0.7935,0.7939,0.7935,0.7939,975400001.0
2008-06-27 10:10:00,0.7939,0.7939,0.7936,0.7937,621600000.0
2008-06-27 10:15:00,0.7937,0.7941,0.79355,0.794,951800000.0
2008-06-27 10:20:00,0.794,0.79405,0.7937,0.7939,1069800000.0
2008-06-27 10:25:00,0.7939,0.7941,0.7935,0.7936,3557600000.0
2008-06-27 10:30:00,0.7937,0.7946,0.7935,0.7936,2590000002.0
2008-06-27 10:35:00,0.7936,0.7941,0.7936,0.79385,4053200022.0
2008-06-27 10:40:00,0.79385,0.7939,0.7926,0.7927,3365699999.0
2008-06-27 10:45:00,0.7927,0.79355,0.7924,0.79325,2642499997.0
2008-06-27 10:50:00,0.79325,0.79365,0.79315,0.7935,1924700000.0
2008-06-27 10:55:00,0.79345,0.7939,0.79345,0.7937,4131600001.0
2008-06-27 11:00:00,0.7937,0.7943,0.79365,0.7941,3024000002.0
2008-06-27 11:05:00,0.7941,0.7942,0.79395,0.794,3171000020.0
2008-06-27 11:10:00,0.794,0.7942,0.7939,0.794,3289900010.0
2008-06-27 11:15:00,0.794,0.7942,0.7939,0.7942,2642800009.0
2008-06-27 11:20:00,0.7942,0.7943,0.7941,0.7942,2585000009.0
2008-06-27 11:25:00,0.7942,0.7945,0.7937,0.79375,2723900003.0
2008-06-27 11:30:00,0.79375,0.7938,0.7935,0.79365,2339800003.0
2008-06-27 11:35:00,0.79365,0.79395,0.7936,0.7936,2216899992.0
2008-06-27 11:40:00,0.7936,0.7939,0.7936,0.7938,3058299990.0
2008-06-27 11:45:00,0.7938,0.7939,0.79365,0.7937,2201700004.0
2008-06-27 11:50:00,0.7937,0.7939,0.7936,0.7939,2294899998.0
2008-06-27 11:55:00,0.7939,0.79395,0.7932,0.79355,4043300002.0
2008-06-27 12:00:00,0.7936,0.79365,0.7932,0.7933,2524600008.0
2008-06-27 12:05:00,0.7933,0.7933,0.79295,0.79305,1492900000.0
2008-06-27 12:10:00,0.79305,0.7933,0.79285,0.7929,1647500001.0
2008-06-27 12:15:00,0.7929,0.79295,0.79215,0.79255,3208700001.0
2008-06-27 12:20:00,0.79255,0.79285,0.7925,0.7927,2052900005.0
2008-06-27 12:25:00,0.7927,0.7928,0.7926,0.7926,1766400001.0
2008-06-27 12:30:00,0.7926,0.79265,0.7924,0.79265,2097200002.0
2008-06-27 12:35:00,0.79265,0.79285,0.79255,0.7927,1699400001.0
2008-06-27 12:40:00,0.79275,0.79285,0.79265,0.7927,1883100000.0
2008-06-27 12:45:00,0.7927,0.7928,0.7924,0.7925,2889400002.0
2008-06-27 12:50:00,0.7925,0.7927,0.7924,0.79255,2462900000.0
2008-06-27 12:55:00,0.79255,0.79285,0.7925,0.7926,2451699998.0
2008-06-27 13:00:00,0.7926,0.79295,0.7925,0.7929,2374500005.0
2008-06-27 13:05:00,0.7929,0.79325,0.7929,0.79325,3028799995.0
2008-06-27 13:10:00,0.79325,0.79335,0.7931,0.7933,1702200000.0
2008-06-27 13:15:00,0.7933,0.79335,0.7927,0.7928,2181199996.0
2008-06-27 13:20:00,0.79275,0.7931,0.79275,0.7931,2733599988.0
2008-06-27 13:25:00,0.79315,0.7933,0.79295,0.7931,2450400000.0
2008-06-27 13:30:00,0.7931,0.7931,0.7923,0.7924,1848200001.0
2008-06-27 13:35:00,0.7924,0.79255,0.7923,0.7923,2107500000.0
2008-06-27 13:40:00,0.79235,0.79235,0.792,0.7921,2867200003.0
2008-06-27 13:45:00,0.79205,0.7921,0.7916,0.7918,3069100000.0
2008-06-27 13:50:00,0.7918,0.7923,0.79175,0.7923,1754800000.0
2008-06-27 13:55:00,0.7923,0.7926,0.7923,0.7924,2609300001.0
2008-06-27 14:00:00,0.7924,0.7927,0.79225,0.79225,3560900001.0
2008-06-27 14:05:00,0.79225,0.7924,0.7922,0.7923,2238899992.0
2008-06-27 14:10:00,0.7923,0.79245,0.7922,0.7923,2456399998.0
2008-06-27 14:15:00,0.7923,0.79265,0.7923,0.79255,2423100000.0
2008-06-27 14:20:00,0.79255,0.7926,0.792,0.7924,3815300000.0
2008-06-27 14:25:00,0.7924,0.7924,0.792,0.7921,1041199997.0
2008-06-27 14:30:00,0.79205,0.7922,0.7915,0.79205,1297200000.0
2008-06-27 14:35:00,0.79205,0.79225,0.7919,0.79215,887800000.0
2008-06-27 14:40:00,0.79215,0.7922,0.79185,0.7921,980600000.0
2008-06-27 14:45:00,0.7921,0.79225,0.7921,0.7922,668500000.0
2008-06-27 14:50:00,0.7922,0.7924,0.7921,0.79225,1004599999.0
2008-06-27 14:55:00,0.79225,0.7923,0.7921,0.79215,968400001.0
2008-06-27 15:00:00,0.79215,0.7923,0.792,0.7923,809900000.0
2008-06-27 15:05:00,0.7923,0.79245,0.7921,0.7921,1443200000.0
2008-06-27 15:10:00,0.79215,0.79235,0.7921,0.79235,762900000.0
2008-06-27 15:15:00,0.79235,0.7924,0.79225,0.79235,958300000.0
2008-06-27 15:20:00,0.79235,0.79235,0.7922,0.7923,635700000.0
2008-06-27 15:25:00,0.7923,0.7927,0.7923,0.7926,1047000001.0
2008-06-27 15:30:00,0.7926,0.7928,0.7926,0.79275,1330299999.0
2008-06-27 15:35:00,0.79275,0.7931,0.79275,0.7928,2133799996.0
2008-06-27 15:40:00,0.7928,0.7929,0.79265,0.7928,988300003.0
2008-06-27 15:45:00,0.79285,0.7929,0.79265,0.79275,1583200001.0
2008-06-27 15:50:00,0.79275,0.79275,0.79215,0.79225,1318500001.0
2008-06-27 15:55:00,0.79225,0.7924,0.7921,0.7924,1853899994.0
2008-06-27 16:00:00,0.7924,0.7924,0.7919,0.7921,1551099999.0
2008-06-27 16:05:00,0.7921,0.7921,0.79185,0.7919,1186200001.0
2008-06-27 16:10:00,0.7919,0.792,0.7918,0.79185,1434300006.0
2008-06-27 16:15:00,0.79185,0.79185,0.7915,0.79175,830400000.0
2008-06-27 16:20:00,0.79175,0.7918,0.7914,0.7914,901700000.0
2008-06-27 16:25:00,0.7914,0.7914,0.7905,0.79095,1173700001.0
2008-06-27 16:30:00,0.79095,0.79095,0.7906,0.79065,872799997.0
2008-06-27 16:35:00,0.79065,0.7908,0.79045,0.79065,723700001.0
2008-06-27 16:40:00,0.79065,0.7908,0.7902,0.79025,1127500003.0
2008-06-27 16:45:00,0.7903,0.7905,0.79005,0.79035,919900000.0
2008-06-27 16:50:00,0.79035,0.79045,0.7902,0.79025,584200000.0
2008-06-27 16:55:00,0.79025,0.79095,0.7902,0.79095,1053400000.0
2008-06-27 17:00:00,0.79095,0.79095,0.79035,0.79035,1181100001.0
2008-06-27 17:05:00,0.79035,0.79035,0.78985,0.79015,1053599998.0
2008-06-27 17:10:00,0.79015,0.7903,0.79005,0.7901,767800000.0
2008-06-27 17:15:00,0.7901,0.7902,0.7898,0.7899,984900001.0
2008-06-27 17:20:00,0.78995,0.7903,0.7899,0.7901,930699999.0
2008-06-27 17:25:00,0.7901,0.7902,0.78995,0.7902,695000000.0
2008-06-27 17:30:00,0.7902,0.79025,0.7898,0.7898,695700002.0
2008-06-27 17:35:00,0.7898,0.7898,0.78945,0.78975,475500000.0
2008-06-27 17:40:00,0.78975,0.7898,0.7896,0.7897,476300000.0
2008-06-27 17:45:00,0.78975,0.7898,0.78955,0.7896,765500000.0
2008-06-27 17:50:00,0.78965,0.78975,0.7896,0.7896,409500000.0
2008-06-27 17:55:00,0.7896,0.7899,0.7896,0.7899,399500001.0
2008-06-27 18:00:00,0.7899,0.78995,0.7897,0.7897,492700000.0
2008-06-27 18:05:00,0.7897,0.7901,0.7897,0.79,629100000.0
2008-06-27 18:10:00,0.79,0.79005,0.7897,0.7897,1063700001.0
2008-06-27 18:15:00,0.7897,0.7898,0.78965,0.78975,1126400003.0
2008-06-27 18:20:00,0.78975,0.7899,0.7897,0.7897,1040900000.0
2008-06-27 18:25:00,0.7897,0.7901,0.7897,0.78995,1067800000.0
2008-06-27 18:30:00,0.7899,0.79015,0.7899,0.79005,719200000.0
2008-06-27 18:35:00,0.79005,0.7901,0.78955,0.7897,875800001.0
2008-06-27 18:40:00,0.7897,0.7899,0.78965,0.7898,1146400000.0
2008-06-27 18:45:00,0.7898,0.78985,0.7897,0.78985,839000000.0
2008-06-27 18:50:00,0.78985,0.7901,0.7898,0.7899,559400000.0
2008-06-27 18:55:00,0.78995,0.79035,0.7899,0.79035,944900000.0
2008-06-27 19:00:00,0.79035,0.7907,0.7902,0.79055,1246500000.0
2008-06-27 19:05:00,0.79055,0.7909,0.79055,0.7909,458900000.0
2008-06-27 19:10:00,0.7909,0.79095,0.7908,0.7909,431500001.0
2008-06-27 19:15:00,0.7909,0.79095,0.7908,0.79095,212400000.0
2008-06-27 19:20:00,0.79095,0.7911,0.79095,0.791,113400000.0
2008-06-27 19:25:00,0.791,0.79105,0.7909,0.791,395300000.0
2008-06-27 19:30:00,0.791,0.79115,0.79095,0.791,403100000.0
2008-06-27 19:35:00,0.791,0.7912,0.791,0.7912,548100000.0
2008-06-27 19:40:00,0.7912,0.7913,0.7911,0.7911,681000000.0
2008-06-27 19:45:00,0.7911,0.7912,0.7911,0.7911,601300000.0
2008-06-27 19:50:00,0.7911,0.79115,0.79105,0.7911,430900000.0
2008-06-27 19:55:00,0.79105,0.79115,0.791,0.79105,455800000.0
2008-06-27 20:00:00,0.79105,0.7911,0.791,0.79105,341800003.0
2008-06-27 20:05:00,0.79105,0.7911,0.7909,0.79095,812900006.0
2008-06-27 20:10:00,0.79095,0.79095,0.79075,0.79075,385299999.0
2008-06-27 20:15:00,0.79075,0.7909,0.7907,0.79085,534399999.0
2008-06-27 20:20:00,0.7908,0.79105,0.7908,0.79095,776600000.0
2008-06-27 20:25:00,0.79095,0.79105,0.7907,0.79105,1403800001.0
2008-06-27 20:30:00,0.79105,0.7911,0.79085,0.791,1168300000.0
2008-06-27 20:35:00,0.791,0.79125,0.791,0.79115,1481400000.0
2008-06-27 20:40:00,0.79115,0.79125,0.79105,0.79125,779800001.0
2008-06-27 20:45:00,0.79125,0.7913,0.7911,0.7911,914400000.0
2008-06-27 20:50:00,0.7911,0.7912,0.791,0.7912,1028000000.0
2008-06-27 20:55:00,0.7912,0.79135,0.7911,0.79135,683100000.0
2008-06-27 21:00:00,0.79135,0.7914,0.79125,0.7913,338100000.0
2008-06-27 21:05:00,0.7913,0.7914,0.79125,0.7914,162300000.0
2008-06-27 21:10:00,0.79148,0.79148,0.79115,0.7912,269700000.0
2008-06-27 21:15:00,0.7912,0.79125,0.79115,0.7912,223900000.0
2008-06-27 21:20:00,0.7912,0.7914,0.7912,0.79135,397700000.0
2008-06-27 21:25:00,0.79135,0.79155,0.7913,0.79145,484400000.0
2008-06-27 21:30:00,0.7915,0.79155,0.79135,0.7914,565800003.0
2008-06-27 21:35:00,0.7914,0.79145,0.79135,0.79145,246700001.0
2008-06-27 21:40:00,0.79145,0.79145,0.7913,0.79135,166500000.0
2008-06-27 21:45:00,0.79135,0.7915,0.79125,0.7913,218300000.0
2008-06-27 21:50:00,0.79135,0.7915,0.79125,0.7913,210000000.0
2008-06-27 21:55:00,0.7913,0.7915,0.7913,0.7915,993700001.0
2008-06-27 22:00:00,0.7915,0.7915,0.7913,0.79135,489400000.0
2008-06-27 22:05:00,0.79135,0.79135,0.7913,0.7913,39600000.0
2008-06-27 22:10:00,0.7913,0.7914,0.79125,0.79135,104700000.0
2008-06-27 22:15:00,0.7914,0.7914,0.7912,0.79125,316700001.0
2008-06-27 22:20:00,0.7912,0.79135,0.7912,0.79126,90100000.0
2008-06-27 22:25:00,0.7913,0.79145,0.7913,0.7914,244500005.0
2008-06-27 22:30:00,0.7914,0.79145,0.79135,0.7914,391400000.0
2008-06-27 22:35:00,0.7914,0.7915,0.79112,0.7914,428699999.0
2008-06-27 22:40:00,0.7914,0.7914,0.7913,0.7913,234300000.0
2008-06-27 22:45:00,0.7913,0.7915,0.79125,0.7913,267199999.0
2008-06-27 22:50:00,0.7913,0.7914,0.79125,0.7913,49400000.0
2008-06-27 22:55:00,0.79135,0.7915,0.7913,0.7915,287900000.0
2008-06-29 23:00:00,0.79083,0.79089,0.7907,0.79086,225800000.0
2008-06-29 23:05:00,0.79087,0.79103,0.79074,0.79082,412400000.0
2008-06-29 23:10:00,0.7909,0.79105,0.79083,0.791,86300000.0
2008-06-29 23:15:00,0.7909,0.79105,0.7909,0.79095,109100000.0
2008-06-29 23:20:00,0.79103,0.79111,0.79088,0.79111,64600000.0
2008-06-29 23:25:00,0.791,0.79105,0.79089,0.79097,133100000.0
2008-06-29 23:30:00,0.79106,0.79112,0.79091,0.791,285500000.0
2008-06-29 23:35:00,0.791,0.791,0.7908,0.7908,198699999.0
2008-06-29 23:40:00,0.7908,0.7909,0.7908,0.7908,288299999.0
2008-06-29 23:45:00,0.79087,0.791,0.7908,0.7909,157400000.0
2008-06-29 23:50:00,0.7909,0.7909,0.7909,0.7909,74700000.0
2008-06-29 23:55:00,0.7909,0.79096,0.7909,0.7909,113300001.0
2008-06-30 00:00:00,0.7909,0.791,0.7909,0.79095,117300000.0
2008-06-30 00:05:00,0.79095,0.79105,0.79088,0.79093,54600000.0
2008-06-30 00:10:00,0.791,0.791,0.79075,0.791,196600000.0
2008-06-30 00:15:00,0.79096,0.7911,0.79092,0.791,343600000.0
2008-06-30 00:20:00,0.79105,0.79145,0.79105,0.79145,295400000.0
2008-06-30 00:25:00,0.79145,0.7915,0.7911,0.79125,411900000.0
2008-06-30 00:30:00,0.7912,0.7915,0.79115,0.79135,47700000.0
2008-06-30 00:35:00,0.7914,0.7915,0.7913,0.7915,30800000.0
2008-06-30 00:40:00,0.7915,0.7915,0.7913,0.79135,47100000.0
2008-06-30 00:45:00,0.79135,0.7915,0.7913,0.7915,183700000.0
2008-06-30 00:50:00,0.79135,0.7916,0.79125,0.7915,164000000.0
2008-06-30 00:55:00,0.7915,0.7918,0.7915,0.79175,301200000.0
2008-06-30 01:00:00,0.79175,0.7918,0.79155,0.79175,481500000.0
2008-06-30 01:05:00,0.79175,0.79175,0.7915,0.7917,726100000.0
2008-06-30 01:10:00,0.7917,0.792,0.7917,0.792,420500000.0
2008-06-30 01:15:00,0.792,0.792,0.79185,0.792,538100000.0
2008-06-30 01:20:00,0.792,0.792,0.7919,0.792,371400000.0
2008-06-30 01:25:00,0.792,0.79205,0.79195,0.792,559400000.0
2008-06-30 01:30:00,0.79195,0.7921,0.7919,0.7921,276700000.0
2008-06-30 01:35:00,0.7921,0.7922,0.7919,0.7921,350500000.0
2008-06-30 01:40:00,0.7921,0.7921,0.7917,0.79185,790500009.0
2008-06-30 01:45:00,0.79185,0.7919,0.79165,0.79185,721100002.0
2008-06-30 01:50:00,0.7918,0.7918,0.7916,0.7916,34900000.0
2008-06-30 01:55:00,0.7916,0.7918,0.7912,0.79175,645499995.0
2008-06-30 02:00:00,0.79175,0.7918,0.79155,0.7918,467200000.0
2008-06-30 02:05:00,0.79175,0.79195,0.7917,0.79185,576500003.0
2008-06-30 02:10:00,0.79185,0.7919,0.7917,0.7918,1180500000.0
2008-06-30 02:15:00,0.7918,0.7919,0.7917,0.7918,1015099998.0
2008-06-30 02:20:00,0.7918,0.7919,0.7917,0.7918,928800008.0
2008-06-30 02:25:00,0.7918,0.7919,0.79175,0.7919,931799997.0
2008-06-30 02:30:00,0.7919,0.7919,0.7917,0.7917,748599999.0
2008-06-30 02:35:00,0.7917,0.7919,0.7917,0.7918,1574799999.0
2008-06-30 02:40:00,0.7919,0.7919,0.7917,0.7917,169200000.0
2008-06-30 02:45:00,0.7917,0.79175,0.79143,0.7917,526800000.0
2008-06-30 02:50:00,0.7917,0.7917,0.7913,0.7913,1011400000.0
2008-06-30 02:55:00,0.79135,0.7916,0.79135,0.79155,537100000.0
2008-06-30 03:00:00,0.7915,0.79175,0.7915,0.79165,255000000.0
2008-06-30 03:05:00,0.79165,0.79165,0.7915,0.7916,918900000.0
2008-06-30 03:10:00,0.7916,0.7917,0.7915,0.79165,1207300001.0
2008-06-30 03:15:00,0.7916,0.79175,0.7916,0.7916,902799997.0
2008-06-30 03:20:00,0.7916,0.7918,0.7916,0.7917,211100000.0
2008-06-30 03:25:00,0.7917,0.7917,0.79145,0.7916,1037599998.0
2008-06-30 03:30:00,0.7916,0.79175,0.79155,0.79155,452900002.0
2008-06-30 03:35:00,0.79155,0.79175,0.7915,0.7917,459100001.0
2008-06-30 03:40:00,0.7917,0.7918,0.79155,0.7916,767500000.0
2008-06-30 03:45:00,0.79155,0.7917,0.7915,0.7917,389399997.0
2008-06-30 03:50:00,0.7917,0.7917,0.7914,0.7914,856099994.0
2008-06-30 03:55:00,0.7915,0.7916,0.7912,0.7915,1463099996.0
2008-06-30 04:00:00,0.7915,0.7916,0.7915,0.7916,985699995.0
2008-06-30 04:05:00,0.79155,0.7917,0.7915,0.7915,1041399994.0
2008-06-30 04:10:00,0.7915,0.7916,0.7914,0.7916,836399999.0
2008-06-30 04:15:00,0.7916,0.7917,0.7914,0.7917,1071900000.0
2008-06-30 04:20:00,0.7917,0.7917,0.7915,0.7916,241600000.0
2008-06-30 04:25:00,0.7916,0.792,0.7916,0.7919,833599999.0
2008-06-30 04:30:00,0.7919,0.79205,0.7919,0.79205,342000000.0
2008-06-30 04:35:00,0.792,0.7921,0.79195,0.79195,482700000.0
2008-06-30 04:40:00,0.79195,0.792,0.7918,0.7919,1179199998.0
2008-06-30 04:45:00,0.7919,0.792,0.7917,0.79175,1070500005.0
2008-06-30 04:50:00,0.79175,0.7918,0.7917,0.7918,1411399996.0
2008-06-30 04:55:00,0.7918,0.79205,0.7918,0.792,662700000.0
2008-06-30 05:00:00,0.79195,0.7921,0.7917,0.79175,1253900001.0
2008-06-30 05:05:00,0.79175,0.7918,0.7916,0.7918,466699998.0
2008-06-30 05:10:00,0.7918,0.7918,0.79165,0.7918,349500000.0
2008-06-30 05:15:00,0.7918,0.7918,0.7916,0.7917,218599998.0
2008-06-30 05:20:00,0.79175,0.7918,0.7916,0.79175,345500000.0
2008-06-30 05:25:00,0.7917,0.79215,0.7917,0.79205,903299997.0
2008-06-30 05:30:00,0.7921,0.79215,0.7919,0.7919,1756399994.0
2008-06-30 05:35:00,0.7919,0.792,0.79185,0.7919,1782800000.0
2008-06-30 05:40:00,0.7919,0.79195,0.7918,0.7919,517800000.0
2008-06-30 05:45:00,0.7919,0.7919,0.7917,0.7918,918200007.0
2008-06-30 05:50:00,0.7917,0.7918,0.79165,0.7917,457699998.0
2008-06-30 05:55:00,0.7917,0.7919,0.7917,0.7918,609000009.0
2008-06-30 06:00:00,0.7918,0.792,0.7918,0.79185,402000001.0
2008-06-30 06:05:00,0.7919,0.7919,0.7918,0.7919,170500000.0
2008-06-30 06:10:00,0.7919,0.792,0.79175,0.7918,1129600016.0
2008-06-30 06:15:00,0.7918,0.7919,0.7917,0.7918,556099999.0
2008-06-30 06:20:00,0.7918,0.7918,0.7918,0.7918,108600000.0
2008-06-30 06:25:00,0.7918,0.7919,0.7918,0.7918,695499998.0
2008-06-30 06:30:00,0.7918,0.7919,0.7918,0.7919,518299996.0
2008-06-30 06:35:00,0.79185,0.792,0.79185,0.7919,532999996.0
2008-06-30 06:40:00,0.7918,0.7919,0.7918,0.7918,444400000.0
2008-06-30 06:45:00,0.7918,0.7918,0.7917,0.7918,222700001.0
2008-06-30 06:50:00,0.7918,0.7919,0.7918,0.7918,367900000.0
2008-06-30 06:55:00,0.7918,0.79205,0.7918,0.7919,1008399997.0
2008-06-30 07:00:00,0.7919,0.7921,0.7918,0.7921,719699995.0
2008-06-30 07:05:00,0.79205,0.7921,0.792,0.79205,858399997.0
2008-06-30 07:10:00,0.79205,0.79205,0.7918,0.79185,2040199997.0
2008-06-30 07:15:00,0.79185,0.7921,0.79185,0.792,1521799994.0
2008-06-30 07:20:00,0.792,0.7921,0.79195,0.792,929500002.0
2008-06-30 07:25:00,0.792,0.792,0.7918,0.792,995299999.0
2008-06-30 07:30:00,0.79195,0.7922,0.79195,0.7921,1442900000.0
2008-06-30 07:35:00,0.7921,0.7921,0.79195,0.792,847500000.0
2008-06-30 07:40:00,0.792,0.7921,0.792,0.7921,856499998.0
2008-06-30 07:45:00,0.7921,0.7921,0.792,0.792,955900001.0
2008-06-30 07:50:00,0.792,0.7921,0.7917,0.7921,1919999996.0
2008-06-30 07:55:00,0.7921,0.79225,0.7921,0.7921,1761200001.0
2008-06-30 08:00:00,0.7921,0.7924,0.7921,0.7922,1834600001.0
2008-06-30 08:05:00,0.7922,0.7922,0.7921,0.7921,488700000.0
2008-06-30 08:10:00,0.7921,0.79225,0.792,0.7922,1669099992.0
2008-06-30 08:15:00,0.7922,0.79235,0.7921,0.79235,1665399993.0
2008-06-30 08:20:00,0.79235,0.7924,0.7921,0.7922,2388999995.0
2008-06-30 08:25:00,0.7922,0.7922,0.792,0.7921,1593699995.0
2008-06-30 08:30:00,0.7921,0.79215,0.7916,0.7916,2971600001.0
2008-06-30 08:35:00,0.79165,0.79165,0.79135,0.79155,1263299999.0
2008-06-30 08:40:00,0.79155,0.7918,0.79155,0.79175,1550900000.0
2008-06-30 08:45:00,0.79175,0.792,0.79175,0.7919,1504800017.0
2008-06-30 08:50:00,0.7919,0.7921,0.79185,0.7921,4005799997.0
2008-06-30 08:55:00,0.7921,0.7923,0.7919,0.792,2088000012.0
2008-06-30 09:00:00,0.79195,0.79195,0.7913,0.7914,2279099991.0
2008-06-30 09:05:00,0.7914,0.79215,0.79135,0.7921,5226000032.0
2008-06-30 09:10:00,0.7921,0.79235,0.7919,0.7923,5071400008.0
2008-06-30 09:15:00,0.7923,0.79245,0.7917,0.7917,6612799998.0
2008-06-30 09:20:00,0.7918,0.79195,0.79155,0.7919,3110000010.0
2008-06-30 09:25:00,0.7919,0.792,0.79155,0.7916,3717899994.0
2008-06-30 09:30:00,0.7916,0.7919,0.7915,0.79185,3824700018.0
2008-06-30 09:35:00,0.79185,0.7919,0.7916,0.79165,4408899995.0
2008-06-30 09:40:00,0.79165,0.79215,0.79165,0.79215,5512899999.0
2008-06-30 09:45:00,0.79215,0.79285,0.7921,0.7926,5612299986.0
2008-06-30 09:50:00,0.79255,0.7926,0.79225,0.7923,4591799987.0
2008-06-30 09:55:00,0.7923,0.7923,0.7921,0.7922,2765999995.0
2008-06-30 10:00:00,0.7922,0.7923,0.7921,0.79225,2083399993.0
2008-06-30 10:05:00,0.79225,0.79255,0.7922,0.7925,2731899998.0
2008-06-30 10:10:00,0.7925,0.7927,0.7925,0.7926,2987000002.0
2008-06-30 10:15:00,0.7926,0.793,0.7926,0.7929,3004620000.0
2008-06-30 10:20:00,0.79285,0.79295,0.7923,0.7923,3781199985.0
2008-06-30 10:25:00,0.7923,0.79255,0.7922,0.79245,3956099985.0
2008-06-30 10:30:00,0.7925,0.7931,0.7925,0.793,4784000003.0
2008-06-30 10:35:00,0.793,0.79345,0.793,0.7934,6393700000.0
2008-06-30 10:40:00,0.7934,0.79355,0.7933,0.79345,3125600005.0
2008-06-30 10:45:00,0.79345,0.7936,0.79335,0.7935,7211400064.0
2008-06-30 10:50:00,0.7935,0.7935,0.7932,0.7932,5649200013.0
2008-06-30 10:55:00,0.7932,0.79335,0.793,0.79325,5699319976.0
2008-06-30 11:00:00,0.79325,0.7935,0.79315,0.79325,6113599993.0
2008-06-30 11:05:00,0.79325,0.7934,0.7931,0.7933,6009299974.0
2008-06-30 11:10:00,0.7933,0.7933,0.793,0.79315,4059599985.0
2008-06-30 11:15:00,0.7932,0.7936,0.79315,0.7936,5675399976.0
2008-06-30 11:20:00,0.7936,0.79375,0.7934,0.7934,2998830004.0
2008-06-30 11:25:00,0.7934,0.79345,0.7932,0.7932,3537099996.0
2008-06-30 11:30:00,0.7932,0.7933,0.7928,0.7928,4667500031.0
2008-06-30 11:35:00,0.79285,0.793,0.7928,0.79285,3375999982.0
2008-06-30 11:40:00,0.79285,0.79285,0.7926,0.7927,4444699973.0
2008-06-30 11:45:00,0.7927,0.7928,0.7926,0.7926,2559599987.0
2008-06-30 11:50:00,0.7926,0.7926,0.7924,0.7926,3555699983.0
2008-06-30 11:55:00,0.79255,0.7926,0.7922,0.7922,6096200018.0
2008-06-30 12:00:00,0.7922,0.7925,0.7921,0.79215,8484800013.0
2008-06-30 12:05:00,0.7921,0.7923,0.7921,0.79215,4350700015.0
2008-06-30 12:10:00,0.79215,0.7927,0.7921,0.7926,3533020009.0
2008-06-30 12:15:00,0.7926,0.79285,0.7926,0.79275,4356700011.0
2008-06-30 12:20:00,0.79275,0.7931,0.79275,0.793,6169699991.0
2008-06-30 12:25:00,0.79295,0.79355,0.7929,0.7934,4170800000.0
2008-06-30 12:30:00,0.7934,0.7937,0.7933,0.79355,1822999992.0
2008-06-30 12:35:00,0.79355,0.79355,0.7931,0.7931,1522899993.0
2008-06-30 12:40:00,0.7931,0.79325,0.79305,0.7932,1857699994.0
2008-06-30 12:45:00,0.7932,0.79335,0.793,0.7931,2484399986.0
2008-06-30 12:50:00,0.7931,0.7931,0.7926,0.7928,3503399983.0
2008-06-30 12:55:00,0.7928,0.7928,0.7924,0.7926,3069799999.0
2008-06-30 13:00:00,0.79265,0.7928,0.79205,0.79205,4586499994.0
2008-06-30 13:05:00,0.79205,0.7921,0.7917,0.7918,3608799992.0
2008-06-30 13:10:00,0.7918,0.792,0.79175,0.7918,2253799986.0
2008-06-30 13:15:00,0.7918,0.7918,0.7911,0.7911,3041899999.0
2008-06-30 13:20:00,0.79115,0.79135,0.791,0.7913,4045799982.0
2008-06-30 13:25:00,0.79135,0.79165,0.79115,0.79125,3117899993.0
2008-06-30 13:30:00,0.79125,0.7919,0.79125,0.7919,2069499997.0
2008-06-30 13:35:00,0.7919,0.79215,0.7918,0.7918,3085199988.0
2008-06-30 13:40:00,0.79185,0.792,0.7917,0.79175,2194199999.0
2008-06-30 13:45:00,0.79175,0.7919,0.79165,0.79165,2187800018.0
2008-06-30 13:50:00,0.79165,0.7917,0.7916,0.79165,1496999996.0
2008-06-30 13:55:00,0.79165,0.7919,0.79155,0.79185,2158899994.0
2008-06-30 14:00:00,0.79185,0.79205,0.7918,0.7918,3508899992.0
2008-06-30 14:05:00,0.7918,0.79215,0.7918,0.792,2709599994.0
2008-06-30 14:10:00,0.792,0.79215,0.79195,0.7921,2152700002.0
2008-06-30 14:15:00,0.7921,0.7923,0.79195,0.7921,2562800005.0
2008-06-30 14:20:00,0.7921,0.7922,0.7914,0.7914,2719100005.0
2008-06-30 14:25:00,0.7914,0.79145,0.79105,0.79135,2993899992.0
2008-06-30 14:30:00,0.7913,0.7914,0.79065,0.7908,3902299996.0
2008-06-30 14:35:00,0.7908,0.79095,0.7901,0.79025,5231799998.0
2008-06-30 14:40:00,0.79025,0.79025,0.7896,0.79,2121799993.0
2008-06-30 14:45:00,0.78995,0.7902,0.7899,0.7902,1514400006.0
2008-06-30 14:50:00,0.7902,0.79035,0.79015,0.7903,2076899997.0
2008-06-30 14:55:00,0.7903,0.7906,0.7903,0.79055,2148399997.0
2008-06-30 15:00:00,0.79055,0.79065,0.79045,0.79065,2526899995.0
2008-06-30 15:05:00,0.79065,0.7907,0.7905,0.7905,2693599987.0
2008-06-30 15:10:00,0.7905,0.7905,0.7901,0.79045,2972799987.0
2008-06-30 15:15:00,0.79045,0.7908,0.79035,0.79075,2297899992.0
2008-06-30 15:20:00,0.79075,0.7909,0.7906,0.79065,1527800000.0
2008-06-30 15:25:00,0.79065,0.79065,0.7906,0.7906,715800000.0
2008-06-30 15:30:00,0.7906,0.7912,0.79055,0.79095,2484799999.0
2008-06-30 15:35:00,0.7909,0.79095,0.79075,0.7908,1710799998.0
2008-06-30 15:40:00,0.7908,0.7913,0.79075,0.7911,3799799978.0
2008-06-30 15:45:00,0.7911,0.7913,0.791,0.79105,2517199988.0
2008-06-30 15:50:00,0.79105,0.79125,0.7908,0.79095,3066999985.0
2008-06-30 15:55:00,0.79095,0.7912,0.79095,0.7911,2078299997.0
2008-06-30 16:00:00,0.7911,0.79125,0.79105,0.7912,1923599999.0
2008-06-30 16:05:00,0.7912,0.7913,0.79105,0.79125,2092900000.0
2008-06-30 16:10:00,0.79125,0.79135,0.79105,0.79125,3141499991.0
2008-06-30 16:15:00,0.7913,0.7915,0.7912,0.79145,2504399998.0
2008-06-30 16:20:00,0.79145,0.7915,0.79135,0.7914,2438300007.0
2008-06-30 16:25:00,0.7914,0.79145,0.791,0.79105,2122800014.0
2008-06-30 16:30:00,0.79105,0.7911,0.79075,0.79085,2461300001.0
2008-06-30 16:35:00,0.79085,0.7909,0.79065,0.7908,1428100002.0
2008-06-30 16:40:00,0.7908,0.79115,0.79075,0.7911,1052400002.0
2008-06-30 16:45:00,0.7911,0.7913,0.79095,0.7913,2702200008.0
2008-06-30 16:50:00,0.7913,0.7913,0.79095,0.79125,3277600005.0
2008-06-30 16:55:00,0.79125,0.792,0.79125,0.79165,3252400003.0
2008-06-30 17:00:00,0.79165,0.7917,0.7913,0.7915,4557000021.0
2008-06-30 17:05:00,0.7915,0.7916,0.7914,0.79155,2118200001.0
2008-06-30 17:10:00,0.79155,0.79155,0.7912,0.7913,3192699998.0
2008-06-30 17:15:00,0.7913,0.7914,0.791,0.791,3700100015.0
2008-06-30 17:20:00,0.791,0.7915,0.791,0.7915,3645699998.0
2008-06-30 17:25:00,0.7915,0.79165,0.79125,0.7913,3763300005.0
2008-06-30 17:30:00,0.7913,0.7913,0.79095,0.79095,3715900000.0
2008-06-30 17:35:00,0.79095,0.7914,0.7909,0.79135,3032900006.0
2008-06-30 17:40:00,0.79135,0.79145,0.7911,0.7911,2815100001.0
2008-06-30 17:45:00,0.7911,0.7911,0.79085,0.79095,2739900002.0
2008-06-30 17:50:00,0.79095,0.79095,0.7906,0.79085,2288800002.0
2008-06-30 17:55:00,0.7909,0.79105,0.7908,0.79105,2859700008.0
2008-06-30 18:00:00,0.79105,0.79125,0.79055,0.7906,2140800009.0
2008-06-30 18:05:00,0.7906,0.79065,0.79045,0.7905,1956700018.0
2008-06-30 18:10:00,0.7905,0.79055,0.7904,0.79045,1117400007.0
2008-06-30 18:15:00,0.79045,0.7907,0.79045,0.7905,951199999.0
2008-06-30 18:20:00,0.7905,0.79085,0.7905,0.7907,1340900011.0
2008-06-30 18:25:00,0.7907,0.7907,0.79055,0.79065,851600003.0
2008-06-30 18:30:00,0.79065,0.79085,0.7906,0.7908,1834000005.0
2008-06-30 18:35:00,0.7908,0.7909,0.7907,0.79085,1070200016.0
2008-06-30 18:40:00,0.79085,0.79095,0.7908,0.79085,1253700009.0
2008-06-30 18:45:00,0.79085,0.79085,0.79055,0.7906,338300000.0
2008-06-30 18:50:00,0.79055,0.79055,0.79025,0.79035,1473100003.0
2008-06-30 18:55:00,0.7903,0.7904,0.7902,0.79035,1406700009.0
2008-06-30 19:00:00,0.79035,0.7904,0.79025,0.79025,1220900000.0
2008-06-30 19:05:00,0.79025,0.7904,0.7902,0.7903,1141000002.0
2008-06-30 19:10:00,0.7903,0.7904,0.79025,0.7903,1193800001.0
2008-06-30 19:15:00,0.7903,0.7904,0.7903,0.79035,859200000.0
2008-06-30 19:20:00,0.79035,0.79045,0.7903,0.7903,1439200002.0
2008-06-30 19:25:00,0.79035,0.7905,0.79025,0.7905,1633559999.0
2008-06-30 19:30:00,0.79035,0.7905,0.79025,0.79035,1160700013.0
2008-06-30 19:35:00,0.79035,0.7904,0.79005,0.7901,1877100011.0
2008-06-30 19:40:00,0.7901,0.79035,0.79005,0.7902,3340100024.0
2008-06-30 19:45:00,0.7902,0.79055,0.79015,0.79055,2225700013.0
2008-06-30 19:50:00,0.79055,0.7908,0.7905,0.79065,2552200017.0
2008-06-30 19:55:00,0.7906,0.79075,0.79055,0.79065,1476499998.0
2008-06-30 20:00:00,0.79065,0.79075,0.79055,0.79065,1515500023.0
2008-06-30 20:05:00,0.79065,0.7907,0.7905,0.7906,986200003.0
2008-06-30 20:10:00,0.7906,0.7908,0.79055,0.7907,344300001.0
2008-06-30 20:15:00,0.7907,0.7907,0.79065,0.7907,183500000.0
2008-06-30 20:20:00,0.7907,0.79085,0.7906,0.79065,960000003.0
2008-06-30 20:25:00,0.79065,0.7907,0.79045,0.79055,2054300009.0
2008-06-30 20:30:00,0.79055,0.7909,0.79055,0.79065,1619800004.0
2008-06-30 20:35:00,0.79065,0.7907,0.79045,0.7906,922500001.0
2008-06-30 20:40:00,0.7906,0.7908,0.7905,0.79055,1239000009.0
2008-06-30 20:45:00,0.79055,0.7907,0.7903,0.7903,1647300009.0
2008-06-30 20:50:00,0.7903,0.79035,0.79,0.79,1169200002.0
2008-06-30 20:55:00,0.79,0.7902,0.78995,0.79015,1856700010.0
2008-06-30 21:00:00,0.79015,0.79065,0.7901,0.7906,1464300012.0
2008-06-30 21:05:00,0.7906,0.79065,0.7906,0.7906,776200014.0
2008-06-30 21:10:00,0.7906,0.7907,0.79055,0.79055,942300014.0
2008-06-30 21:15:00,0.79055,0.79055,0.7902,0.7904,1103400001.0
2008-06-30 21:20:00,0.7904,0.7905,0.79035,0.7904,972700013.0
2008-06-30 21:25:00,0.7904,0.79065,0.7903,0.79035,1239300012.0
2008-06-30 21:30:00,0.7904,0.7905,0.79035,0.7905,386200008.0
2008-06-30 21:35:00,0.7905,0.79065,0.7905,0.7905,787800009.0
2008-06-30 21:40:00,0.7905,0.79055,0.7905,0.7905,969500020.0
2008-06-30 21:45:00,0.7905,0.7906,0.7905,0.7906,489800012.0
2008-06-30 21:50:00,0.7906,0.7906,0.79035,0.79045,1118400018.0
2008-06-30 21:55:00,0.79045,0.7906,0.79035,0.7904,623500001.0
2008-06-30 22:00:00,0.7904,0.7906,0.79035,0.79055,135000000.0
2008-06-30 22:05:00,0.79055,0.7906,0.7903,0.79035,184400000.0
2008-06-30 22:10:00,0.7903,0.79035,0.7902,0.79025,187500000.0
2008-06-30 22:15:00,0.79025,0.7903,0.7902,0.7902,102600000.0
2008-06-30 22:20:00,0.7902,0.7902,0.79015,0.79015,66000000.0
2008-06-30 22:25:00,0.79015,0.79025,0.7901,0.79015,131500000.0
2008-06-30 22:30:00,0.7901,0.79045,0.7901,0.7904,299300000.0
2008-06-30 22:35:00,0.7904,0.7906,0.7904,0.79045,155000000.0
2008-06-30 22:40:00,0.7905,0.7906,0.7904,0.7904,217500000.0
2008-06-30 22:45:00,0.7904,0.7905,0.79035,0.7905,98100000.0
2008-06-30 22:50:00,0.7905,0.7905,0.7903,0.79035,124100000.0
2008-06-30 22:55:00,0.7903,0.7907,0.79015,0.7907,764999998.0
2008-06-30 23:00:00,0.7907,0.791,0.7906,0.7907,91500000.0
2008-06-30 23:05:00,0.7907,0.79075,0.7904,0.7905,251100000.0
2008-06-30 23:10:00,0.7904,0.79055,0.7904,0.79055,92200000.0
2008-06-30 23:15:00,0.79055,0.79065,0.7903,0.79055,170800000.0
2008-06-30 23:20:00,0.79055,0.79065,0.79055,0.7906,35700000.0
2008-06-30 23:25:00,0.7906,0.79065,0.7906,0.79065,90100000.0
2008-06-30 23:30:00,0.79065,0.79065,0.79035,0.7904,458000005.0
2008-06-30 23:35:00,0.79035,0.7905,0.7902,0.7903,834700011.0
2008-06-30 23:40:00,0.7902,0.79045,0.7902,0.7904,247000001.0
2008-06-30 23:45:00,0.7904,0.7904,0.79015,0.79025,565900008.0
2008-06-30 23:50:00,0.79025,0.7903,0.79005,0.79015,320900002.0
2008-06-30 23:55:00,0.79005,0.79015,0.78995,0.7901,247800000.0
2008-07-01 00:00:00,0.7901,0.7904,0.7901,0.7904,782700010.0
2008-07-01 00:05:00,0.79021,0.7904,0.79003,0.79035,325400001.0
2008-07-01 00:10:00,0.79035,0.79051,0.7903,0.79049,351400000.0
2008-07-01 00:15:00,0.7904,0.7905,0.7904,0.7905,226500000.0
2008-07-01 00:20:00,0.79045,0.79055,0.79018,0.79025,272900000.0
2008-07-01 00:25:00,0.7903,0.79055,0.79025,0.7905,471800000.0
2008-07-01 00:30:00,0.79045,0.79055,0.79028,0.79055,350999999.0
2008-07-01 00:35:00,0.79055,0.79055,0.79045,0.7905,154900000.0
2008-07-01 00:40:00,0.7905,0.79055,0.79045,0.79055,270300000.0
2008-07-01 00:45:00,0.79055,0.79055,0.79035,0.7904,388600004.0
2008-07-01 00:50:00,0.7904,0.7904,0.7901,0.7902,1035800000.0
2008-07-01 00:55:00,0.7902,0.79027,0.79009,0.7902,445700000.0
2008-07-01 01:00:00,0.79015,0.7904,0.79005,0.7903,576300000.0
2008-07-01 01:05:00,0.7903,0.79035,0.7902,0.7903,423600000.0
2008-07-01 01:10:00,0.79035,0.7906,0.79035,0.79055,260000000.0
2008-07-01 01:15:00,0.79055,0.7907,0.79055,0.7907,287100000.0
2008-07-01 01:20:00,0.7907,0.7907,0.7906,0.7906,262000000.0
2008-07-01 01:25:00,0.7906,0.7906,0.7904,0.7905,592400000.0
2008-07-01 01:30:00,0.7905,0.79055,0.7905,0.7905,409600000.0
2008-07-01 01:35:00,0.7905,0.7907,0.79031,0.7904,978200000.0
2008-07-01 01:40:00,0.79045,0.79055,0.79045,0.79055,480800000.0
2008-07-01 01:45:00,0.79055,0.7906,0.79047,0.7906,177300000.0
2008-07-01 01:50:00,0.7906,0.7908,0.7906,0.7907,1345999999.0
2008-07-01 01:55:00,0.7907,0.7909,0.7906,0.7908,924199997.0
2008-07-01 02:00:00,0.7908,0.79105,0.7908,0.79095,1496500003.0
2008-07-01 02:05:00,0.79095,0.791,0.79075,0.79085,659400000.0
2008-07-01 02:10:00,0.79085,0.79095,0.79085,0.7909,151300000.0
2008-07-01 02:15:00,0.7909,0.791,0.7908,0.791,942100003.0
2008-07-01 02:20:00,0.791,0.7911,0.7909,0.79095,1218500000.0
2008-07-01 02:25:00,0.791,0.791,0.79085,0.7909,391100000.0
2008-07-01 02:30:00,0.7909,0.7912,0.7909,0.7912,278500000.0
2008-07-01 02:35:00,0.7912,0.7912,0.791,0.791,342600000.0
2008-07-01 02:40:00,0.791,0.7912,0.791,0.7911,257000001.0
2008-07-01 02:45:00,0.7911,0.7911,0.79095,0.79095,313400000.0
2008-07-01 02:50:00,0.79095,0.791,0.7908,0.79085,265800000.0
2008-07-01 02:55:00,0.7908,0.791,0.79075,0.7909,1219199998.0
2008-07-01 03:00:00,0.7909,0.79095,0.79085,0.7909,413000000.0
2008-07-01 03:05:00,0.7909,0.7909,0.7907,0.7908,578500000.0
2008-07-01 03:10:00,0.7908,0.7909,0.79065,0.79065,1761299996.0
2008-07-01 03:15:00,0.79065,0.7907,0.7904,0.7905,1042900000.0
2008-07-01 03:20:00,0.7906,0.79085,0.79055,0.7907,556300000.0
2008-07-01 03:25:00,0.7907,0.79085,0.79055,0.7908,607399999.0
2008-07-01 03:30:00,0.7908,0.7909,0.79065,0.7907,543900000.0
2008-07-01 03:35:00,0.7907,0.7908,0.79065,0.79075,780800000.0
2008-07-01 03:40:00,0.7908,0.7908,0.79065,0.7907,461099999.0
2008-07-01 03:45:00,0.7907,0.7908,0.79065,0.7908,299700000.0
2008-07-01 03:50:00,0.7908,0.7908,0.79075,0.7908,490000000.0
2008-07-01 03:55:00,0.7908,0.791,0.79075,0.7909,995400000.0
2008-07-01 04:00:00,0.7908,0.79125,0.7908,0.7911,923899997.0
2008-07-01 04:05:00,0.7911,0.7912,0.7908,0.7909,1008800001.0
2008-07-01 04:10:00,0.791,0.7911,0.7909,0.7909,598200000.0
2008-07-01 04:15:00,0.7909,0.79105,0.7908,0.791,301900000.0
2008-07-01 04:20:00,0.791,0.791,0.79085,0.7909,503000001.0
2008-07-01 04:25:00,0.7909,0.791,0.7907,0.7909,362700000.0
2008-07-01 04:30:00,0.7909,0.79115,0.7909,0.7911,378000004.0
2008-07-01 04:35:00,0.7911,0.7912,0.79105,0.7911,325099999.0
2008-07-01 04:40:00,0.7911,0.7912,0.7908,0.7909,727600002.0
2008-07-01 04:45:00,0.79085,0.7909,0.79075,0.79075,424200001.0
2008-07-01 04:50:00,0.79075,0.79125,0.79075,0.791,657400005.0
2008-07-01 04:55:00,0.791,0.7912,0.79095,0.79105,504500000.0
2008-07-01 05:00:00,0.7911,0.7911,0.79105,0.7911,431200000.0
2008-07-01 05:05:00,0.7911,0.79125,0.7911,0.79115,706400000.0
2008-07-01 05:10:00,0.79115,0.7912,0.791,0.79105,306700000.0
2008-07-01 05:15:00,0.7911,0.7912,0.791,0.7912,137300000.0
2008-07-01 05:20:00,0.7912,0.79125,0.7912,0.7912,163500002.0
2008-07-01 05:25:00,0.79125,0.7913,0.7911,0.7912,300400000.0
2008-07-01 05:30:00,0.7912,0.79135,0.7912,0.7913,369699999.0
2008-07-01 05:35:00,0.7913,0.79135,0.79125,0.7913,391899995.0
2008-07-01 05:40:00,0.7913,0.7915,0.79125,0.7914,672900000.0
2008-07-01 05:45:00,0.7914,0.7915,0.79135,0.7914,693499999.0
2008-07-01 05:50:00,0.7914,0.7914,0.7912,0.79135,286900000.0
2008-07-01 05:55:00,0.79135,0.7915,0.79127,0.79135,189600000.0
2008-07-01 06:00:00,0.7914,0.79145,0.79135,0.7914,190700000.0
2008-07-01 06:05:00,0.79145,0.79156,0.7914,0.7914,107900001.0
2008-07-01 06:10:00,0.7914,0.79165,0.7914,0.7916,564700001.0
2008-07-01 06:15:00,0.7916,0.79163,0.79122,0.79135,431300001.0
2008-07-01 06:20:00,0.79135,0.7914,0.79125,0.7913,246000000.0
2008-07-01 06:25:00,0.79125,0.7913,0.7911,0.7911,228500000.0
2008-07-01 06:30:00,0.7911,0.7912,0.7908,0.7911,489200000.0
2008-07-01 06:35:00,0.7911,0.79125,0.791,0.7912,471400000.0
2008-07-01 06:40:00,0.79115,0.79125,0.79105,0.7912,307600000.0
2008-07-01 06:45:00,0.7912,0.7914,0.79115,0.79135,677499998.0
2008-07-01 06:50:00,0.79135,0.79135,0.79125,0.79125,869899998.0
2008-07-01 06:55:00,0.7913,0.7913,0.79105,0.7911,591700000.0
2008-07-01 07:00:00,0.7912,0.7913,0.79115,0.7912,318800000.0
2008-07-01 07:05:00,0.7912,0.79125,0.79095,0.7911,522200000.0
2008-07-01 07:10:00,0.7911,0.7913,0.79105,0.7913,311700000.0
2008-07-01 07:15:00,0.7913,0.7913,0.791,0.7911,796400001.0
2008-07-01 07:20:00,0.7911,0.7913,0.791,0.7913,360000000.0
2008-07-01 07:25:00,0.7913,0.7915,0.79105,0.7912,746200000.0
2008-07-01 07:30:00,0.7912,0.79145,0.7911,0.79135,715300000.0
2008-07-01 07:35:00,0.79135,0.7917,0.79135,0.79165,414400000.0
2008-07-01 07:40:00,0.79165,0.79165,0.7914,0.7915,933600000.0
2008-07-01 07:45:00,0.7915,0.79155,0.79085,0.7911,1098400000.0
2008-07-01 07:50:00,0.7912,0.79145,0.79105,0.7914,1101900000.0
2008-07-01 07:55:00,0.7914,0.7914,0.79085,0.791,1393199999.0
2008-07-01 08:00:00,0.79105,0.79165,0.7908,0.79135,1794400004.0
2008-07-01 08:05:00,0.79135,0.7914,0.7908,0.79085,1297899997.0
2008-07-01 08:10:00,0.79085,0.79095,0.79065,0.7908,959800000.0
2008-07-01 08:15:00,0.7908,0.7909,0.79075,0.7909,324500000.0
2008-07-01 08:20:00,0.7909,0.7909,0.7907,0.79085,807900000.0
2008-07-01 08:25:00,0.79085,0.7911,0.79085,0.79095,551500000.0
2008-07-01 08:30:00,0.79095,0.79115,0.7908,0.79095,680300000.0
2008-07-01 08:35:00,0.79095,0.791,0.7906,0.7907,691700000.0
2008-07-01 08:40:00,0.79075,0.79075,0.79035,0.79045,796000000.0
2008-07-01 08:45:00,0.79045,0.7905,0.7897,0.78975,1615400007.0
2008-07-01 08:50:00,0.78975,0.78975,0.78905,0.7893,1574400005.0
2008-07-01 08:55:00,0.7893,0.7893,0.7882,0.7884,2353299999.0
2008-07-01 09:00:00,0.7884,0.7885,0.78745,0.78775,1800699999.0
2008-07-01 09:05:00,0.78775,0.7878,0.787,0.7875,2506100001.0
2008-07-01 09:10:00,0.7875,0.7876,0.78715,0.78755,1302699999.0
2008-07-01 09:15:00,0.78755,0.7879,0.78755,0.7879,1304000001.0
2008-07-01 09:20:00,0.7879,0.78815,0.78785,0.788,789800000.0
2008-07-01 09:25:00,0.78805,0.7881,0.7878,0.78785,975200006.0
2008-07-01 09:30:00,0.78785,0.78805,0.78785,0.788,707200000.0
2008-07-01 09:35:00,0.788,0.7883,0.7879,0.7883,824200000.0
2008-07-01 09:40:00,0.7883,0.78835,0.78815,0.7882,698000001.0
2008-07-01 09:45:00,0.7882,0.7885,0.7881,0.7884,861300000.0
2008-07-01 09:50:00,0.7884,0.7885,0.78825,0.7883,738000000.0
2008-07-01 09:55:00,0.7883,0.78835,0.78815,0.78825,541600000.0
2008-07-01 10:00:00,0.78825,0.7884,0.78815,0.78825,1049300002.0
2008-07-01 10:05:00,0.78825,0.78855,0.7882,0.78825,718699999.0
2008-07-01 10:10:00,0.78825,0.7885,0.7882,0.7885,768900000.0
2008-07-01 10:15:00,0.7885,0.78865,0.7883,0.78845,700200000.0
2008-07-01 10:20:00,0.78845,0.78865,0.7881,0.7885,874400000.0
2008-07-01 10:25:00,0.7885,0.78885,0.78845,0.78865,940100000.0
2008-07-01 10:30:00,0.7887,0.7898,0.7887,0.7898,2023699997.0
2008-07-01 10:35:00,0.7898,0.79015,0.78945,0.7895,1297300000.0
2008-07-01 10:40:00,0.7895,0.7895,0.7891,0.78925,902199999.0
2008-07-01 10:45:00,0.78925,0.78925,0.7889,0.78915,924399999.0
2008-07-01 10:50:00,0.78915,0.78915,0.7888,0.789,601600001.0
2008-07-01 10:55:00,0.78905,0.7891,0.7886,0.78865,772000000.0
2008-07-01 11:00:00,0.78865,0.78875,0.78855,0.7887,894100000.0
2008-07-01 11:05:00,0.7887,0.7891,0.7887,0.78875,966100000.0
2008-07-01 11:10:00,0.78875,0.78895,0.78875,0.7888,875100000.0
2008-07-01 11:15:00,0.7888,0.78905,0.78875,0.789,993600000.0
2008-07-01 11:20:00,0.789,0.7892,0.789,0.789,766100000.0
2008-07-01 11:25:00,0.789,0.7896,0.789,0.78955,726800000.0
2008-07-01 11:30:00,0.78955,0.78965,0.78935,0.78955,787000000.0
2008-07-01 11:35:00,0.7896,0.7896,0.7893,0.78945,980600000.0
2008-07-01 11:40:00,0.78945,0.7895,0.78925,0.7893,882000000.0
2008-07-01 11:45:00,0.7893,0.78945,0.7893,0.7894,794600000.0
2008-07-01 11:50:00,0.78945,0.78965,0.78935,0.78955,1127500001.0
2008-07-01 11:55:00,0.78955,0.7896,0.78925,0.7893,652900000.0
2008-07-01 12:00:00,0.7893,0.7896,0.78915,0.78955,742200000.0
2008-07-01 12:05:00,0.78955,0.78955,0.7891,0.7891,650200000.0
2008-07-01 12:10:00,0.7891,0.7894,0.7891,0.7892,635500000.0
2008-07-01 12:15:00,0.78925,0.7895,0.7892,0.78945,800399999.0
2008-07-01 12:20:00,0.78945,0.7899,0.78935,0.78985,1343500004.0
2008-07-01 12:25:00,0.78985,0.7903,0.7898,0.7901,1612399998.0
2008-07-01 12:30:00,0.7901,0.7903,0.78995,0.78995,1273699999.0
2008-07-01 12:35:00,0.78995,0.7903,0.78995,0.79005,825100000.0
2008-07-01 12:40:00,0.79005,0.7902,0.78985,0.79015,713300001.0
2008-07-01 12:45:00,0.79015,0.7904,0.79015,0.7904,642800000.0
2008-07-01 12:50:00,0.7904,0.79085,0.79025,0.79055,1752899999.0
2008-07-01 12:55:00,0.7906,0.791,0.7904,0.791,1129200000.0
2008-07-01 13:00:00,0.791,0.7912,0.79075,0.7908,1608000001.0
2008-07-01 13:05:00,0.79085,0.79085,0.79055,0.79075,1524199997.0
2008-07-01 13:10:00,0.79075,0.79095,0.79055,0.79095,1036700000.0
2008-07-01 13:15:00,0.79095,0.7913,0.7908,0.7909,1230700000.0
2008-07-01 13:20:00,0.7909,0.79095,0.79075,0.7908,869600001.0
2008-07-01 13:25:00,0.7908,0.791,0.7908,0.7909,868000001.0
2008-07-01 13:30:00,0.79095,0.79105,0.7907,0.79075,789600000.0
2008-07-01 13:35:00,0.79075,0.79075,0.7905,0.79065,676500001.0
2008-07-01 13:40:00,0.79065,0.79075,0.7905,0.7905,803200000.0
2008-07-01 13:45:00,0.7905,0.79055,0.79025,0.7905,919100002.0
2008-07-01 13:50:00,0.7905,0.7907,0.7905,0.7905,868100000.0
2008-07-01 13:55:00,0.79055,0.7906,0.7905,0.79055,210500000.0
2008-07-01 14:00:00,0.79055,0.79065,0.7905,0.79055,936800002.0
2008-07-01 14:05:00,0.79055,0.79075,0.7905,0.79075,394900000.0
2008-07-01 14:10:00,0.79075,0.79095,0.79055,0.7908,1764000009.0
2008-07-01 14:15:00,0.7908,0.7913,0.79075,0.7912,1680200003.0
2008-07-01 14:20:00,0.7912,0.7912,0.79095,0.791,889000000.0
2008-07-01 14:25:00,0.791,0.7913,0.791,0.7912,1019600000.0
2008-07-01 14:30:00,0.7912,0.79135,0.7911,0.79115,1198800000.0
2008-07-01 14:35:00,0.79115,0.7912,0.7911,0.7911,572900000.0
2008-07-01 14:40:00,0.7911,0.79115,0.7909,0.791,1052800000.0
2008-07-01 14:45:00,0.79105,0.79125,0.7909,0.7911,685099999.0
2008-07-01 14:50:00,0.7911,0.79125,0.7907,0.79085,1405200006.0
2008-07-01 14:55:00,0.79085,0.7909,0.7905,0.7907,977500000.0
2008-07-01 15:00:00,0.79065,0.79095,0.7906,0.79085,772000000.0
2008-07-01 15:05:00,0.79085,0.7909,0.7907,0.79075,923300000.0
2008-07-01 15:10:00,0.79075,0.791,0.79075,0.79095,707900000.0
2008-07-01 15:15:00,0.79095,0.79115,0.7909,0.79105,938800001.0
2008-07-01 15:20:00,0.7911,0.79125,0.791,0.79125,888600001.0
2008-07-01 15:25:00,0.79125,0.79135,0.79115,0.7913,959399996.0
2008-07-01 15:30:00,0.79135,0.79135,0.791,0.79115,958600000.0
2008-07-01 15:35:00,0.79115,0.79115,0.7907,0.79105,1032900000.0
2008-07-01 15:40:00,0.7911,0.7911,0.7906,0.79085,2314199999.0
2008-07-01 15:45:00,0.79085,0.79105,0.79065,0.7907,1090200000.0
2008-07-01 15:50:00,0.7907,0.7908,0.79055,0.79065,797800000.0
2008-07-01 15:55:00,0.79065,0.79085,0.7905,0.7905,1242500001.0
2008-07-01 16:00:00,0.79045,0.79055,0.7898,0.79,3840300012.0
2008-07-01 16:05:00,0.79,0.79,0.7896,0.7899,1569799999.0
2008-07-01 16:10:00,0.7899,0.7908,0.78965,0.7906,1957499996.0
2008-07-01 16:15:00,0.7906,0.79095,0.79055,0.79085,2034100014.0
2008-07-01 16:20:00,0.79085,0.7909,0.7905,0.79055,1502400000.0
2008-07-01 16:25:00,0.79065,0.79085,0.79055,0.7908,871100000.0
2008-07-01 16:30:00,0.7908,0.7908,0.7904,0.7906,1002800000.0
2008-07-01 16:35:00,0.7906,0.7908,0.7904,0.79075,1277300007.0
2008-07-01 16:40:00,0.79075,0.791,0.79075,0.7909,1144200000.0
2008-07-01 16:45:00,0.7909,0.791,0.7908,0.7909,1616599993.0
2008-07-01 16:50:00,0.7909,0.791,0.7905,0.79065,1446800002.0
2008-07-01 16:55:00,0.79065,0.79135,0.79065,0.7911,1709099994.0
2008-07-01 17:00:00,0.7911,0.79145,0.791,0.791,1156599997.0
2008-07-01 17:05:00,0.79105,0.79145,0.791,0.79145,867599998.0
2008-07-01 17:10:00,0.7915,0.79165,0.79145,0.7916,812500000.0
2008-07-01 17:15:00,0.7916,0.7917,0.7915,0.7917,731400000.0
2008-07-01 17:20:00,0.7917,0.79185,0.7916,0.7918,907200000.0
2008-07-01 17:25:00,0.7918,0.79185,0.79165,0.7917,1021400001.0
2008-07-01 17:30:00,0.79175,0.7918,0.79155,0.79165,830700000.0
2008-07-01 17:35:00,0.79165,0.7917,0.79155,0.79155,713200000.0
2008-07-01 17:40:00,0.79155,0.7918,0.79155,0.7918,584800000.0
2008-07-01 17:45:00,0.7918,0.7918,0.79165,0.7917,769400000.0
2008-07-01 17:50:00,0.7917,0.7917,0.79155,0.7916,456900000.0
2008-07-01 17:55:00,0.7916,0.7918,0.79155,0.79175,985000000.0
2008-07-01 18:00:00,0.79175,0.7919,0.7917,0.79175,486400000.0
2008-07-01 18:05:00,0.79175,0.7918,0.7917,0.79175,321000000.0
2008-07-01 18:10:00,0.79175,0.7919,0.79175,0.7918,265500000.0
2008-07-01 18:15:00,0.7918,0.7922,0.7917,0.7921,1042600000.0
2008-07-01 18:20:00,0.7921,0.79295,0.7921,0.79285,929500000.0
2008-07-01 18:25:00,0.79285,0.79295,0.79275,0.7928,595400000.0
2008-07-01 18:30:00,0.7928,0.79285,0.7926,0.7926,546700000.0
2008-07-01 18:35:00,0.7926,0.7928,0.79255,0.79275,546900000.0
2008-07-01 18:40:00,0.79275,0.79275,0.79245,0.79245,453300000.0
2008-07-01 18:45:00,0.79245,0.79245,0.79225,0.7923,642100000.0
2008-07-01 18:50:00,0.79235,0.7924,0.7922,0.7923,413400000.0
2008-07-01 18:55:00,0.79235,0.79265,0.7923,0.79235,617799999.0
2008-07-01 19:00:00,0.79235,0.7926,0.79235,0.7924,981300000.0
2008-07-01 19:05:00,0.7924,0.7926,0.7924,0.7925,394900000.0
2008-07-01 19:10:00,0.7925,0.7925,0.7923,0.79235,689600000.0
2008-07-01 19:15:00,0.79235,0.79235,0.79198,0.7922,377700000.0
2008-07-01 19:20:00,0.7922,0.7922,0.792,0.7921,459800000.0
2008-07-01 19:25:00,0.79215,0.79235,0.79215,0.79225,364900000.0
2008-07-01 19:30:00,0.79225,0.7923,0.7922,0.79225,519300000.0
2008-07-01 19:35:00,0.7923,0.7924,0.79225,0.79235,550600000.0
2008-07-01 19:40:00,0.7924,0.7926,0.79235,0.79255,581100000.0
2008-07-01 19:45:00,0.7925,0.7925,0.79215,0.79225,606000000.0
2008-07-01 19:50:00,0.79225,0.79235,0.79225,0.7923,453300000.0
2008-07-01 19:55:00,0.7923,0.7923,0.79195,0.792,604400000.0
2008-07-01 20:00:00,0.792,0.79215,0.79195,0.79195,1017100000.0
2008-07-01 20:05:00,0.79195,0.79205,0.79145,0.79155,1255000000.0
2008-07-01 20:10:00,0.79155,0.7917,0.7915,0.79165,545200000.0
2008-07-01 20:15:00,0.79165,0.7918,0.79165,0.79175,184400000.0
2008-07-01 20:20:00,0.79175,0.79175,0.7914,0.7914,506800000.0
2008-07-01 20:25:00,0.7914,0.7919,0.7914,0.79175,386000000.0
2008-07-01 20:30:00,0.79175,0.79175,0.79155,0.7917,293900000.0
2008-07-01 20:35:00,0.7917,0.79175,0.79155,0.7916,265500000.0
2008-07-01 20:40:00,0.7916,0.7917,0.7915,0.7915,306400000.0
2008-07-01 20:45:00,0.79155,0.7918,0.7915,0.79175,480900000.0
2008-07-01 20:50:00,0.7917,0.79175,0.7915,0.7916,307300000.0
2008-07-01 20:55:00,0.79155,0.79165,0.7915,0.79165,272500000.0
2008-07-01 21:00:00,0.79165,0.7917,0.7916,0.79165,225100000.0
2008-07-01 21:05:00,0.7916,0.7918,0.7916,0.79175,233900000.0
2008-07-01 21:10:00,0.79175,0.79185,0.79175,0.7918,135900000.0
2008-07-01 21:15:00,0.7918,0.79185,0.79165,0.7918,236100000.0
2008-07-01 21:20:00,0.7918,0.79185,0.79165,0.7917,271100000.0
2008-07-01 21:25:00,0.7917,0.79175,0.7916,0.79165,237700000.0
2008-07-01 21:30:00,0.79165,0.7917,0.79155,0.7916,168200000.0
2008-07-01 21:35:00,0.7916,0.7916,0.79145,0.79155,220700000.0
2008-07-01 21:40:00,0.79155,0.7916,0.79145,0.7915,224500000.0
2008-07-01 21:45:00,0.7915,0.79165,0.79145,0.79155,152400000.0
2008-07-01 21:50:00,0.79155,0.7916,0.79145,0.7915,288300000.0
2008-07-01 21:55:00,0.7915,0.7915,0.79125,0.7914,425800000.0
2008-07-01 22:00:00,0.7914,0.79145,0.7913,0.79135,234200000.0
2008-07-01 22:05:00,0.7914,0.7915,0.79135,0.79145,148100000.0
2008-07-01 22:10:00,0.7914,0.79151,0.7914,0.79142,234000000.0
2008-07-01 22:15:00,0.7915,0.7915,0.79135,0.7915,122900000.0
2008-07-01 22:20:00,0.7915,0.79155,0.79135,0.7914,155400000.0
2008-07-01 22:25:00,0.7914,0.7914,0.7914,0.7914,85400000.0
2008-07-01 22:30:00,0.7914,0.79155,0.79135,0.7915,293300000.0
2008-07-01 22:35:00,0.7915,0.79155,0.79145,0.79145,247200000.0
2008-07-01 22:40:00,0.7916,0.79175,0.7915,0.7917,375700000.0
2008-07-01 22:45:00,0.79175,0.7918,0.7916,0.7917,309400000.0
2008-07-01 22:50:00,0.7917,0.7917,0.7914,0.79155,259100000.0
2008-07-01 22:55:00,0.79155,0.79155,0.7914,0.7914,122900000.0
2008-07-01 23:00:00,0.7914,0.79165,0.7914,0.79165,170400000.0
2008-07-01 23:05:00,0.7917,0.7918,0.7916,0.79165,86800000.0
2008-07-01 23:10:00,0.79165,0.79175,0.79155,0.7917,58000001.0
2008-07-01 23:15:00,0.79165,0.79165,0.7915,0.79165,45600000.0
2008-07-01 23:20:00,0.7916,0.79165,0.7915,0.79155,98900000.0
2008-07-01 23:25:00,0.79155,0.7916,0.7914,0.7915,76800000.0
2008-07-01 23:30:00,0.7915,0.7915,0.7914,0.7914,92100000.0
2008-07-01 23:35:00,0.7913,0.7917,0.79125,0.7917,708899998.0
2008-07-01 23:40:00,0.7917,0.7917,0.79145,0.7916,199599998.0
2008-07-01 23:45:00,0.7916,0.7916,0.79135,0.79155,53500000.0
2008-07-01 23:50:00,0.79155,0.79165,0.7915,0.79165,227700006.0
2008-07-01 23:55:00,0.79155,0.79165,0.7914,0.7916,185000005.0
2008-07-02 00:00:00,0.7916,0.7916,0.79126,0.79148,148600000.0
2008-07-02 00:05:00,0.79143,0.7916,0.79126,0.79155,397800000.0
2008-07-02 00:10:00,0.79155,0.7916,0.7913,0.79155,116800000.0
2008-07-02 00:15:00,0.79148,0.79162,0.79143,0.7915,341799999.0
2008-07-02 00:20:00,0.79144,0.7916,0.79133,0.7916,417400000.0
2008-07-02 00:25:00,0.7916,0.7916,0.79137,0.7915,163400000.0
2008-07-02 00:30:00,0.79155,0.79164,0.79142,0.7916,176100000.0
2008-07-02 00:35:00,0.7916,0.79165,0.7915,0.79155,116900000.0
2008-07-02 00:40:00,0.79149,0.79161,0.7913,0.79155,299700000.0
2008-07-02 00:45:00,0.79155,0.79155,0.79155,0.79155,31000000.0
2008-07-02 00:50:00,0.79155,0.79176,0.79149,0.79176,61900000.0
2008-07-02 00:55:00,0.7917,0.79177,0.79154,0.79176,244000000.0
2008-07-02 01:00:00,0.79165,0.79175,0.79165,0.7917,150300000.0
2008-07-02 01:05:00,0.7917,0.7917,0.79144,0.7916,143300000.0
2008-07-02 01:10:00,0.7916,0.7917,0.79155,0.79165,118100000.0
2008-07-02 01:15:00,0.79165,0.7917,0.79144,0.79158,386300000.0
2008-07-02 01:20:00,0.7917,0.79175,0.79165,0.79165,205400000.0
2008-07-02 01:25:00,0.79165,0.7918,0.79165,0.7917,287700000.0
2008-07-02 01:30:00,0.7917,0.7917,0.7916,0.79165,508700000.0
2008-07-02 01:35:00,0.79165,0.79165,0.7915,0.79155,231599999.0
2008-07-02 01:40:00,0.7915,0.7916,0.7913,0.79145,451500000.0
2008-07-02 01:45:00,0.79145,0.79165,0.79145,0.79165,496900000.0
2008-07-02 01:50:00,0.79165,0.7919,0.79165,0.7917,613300001.0
2008-07-02 01:55:00,0.7917,0.7917,0.7916,0.79165,601500000.0
2008-07-02 02:00:00,0.79165,0.79175,0.79165,0.7917,461300003.0
2008-07-02 02:05:00,0.7917,0.79185,0.79165,0.79165,434100010.0
2008-07-02 02:10:00,0.79165,0.7917,0.79165,0.7917,117600002.0
2008-07-02 02:15:00,0.7917,0.7917,0.7916,0.7917,124800000.0
2008-07-02 02:20:00,0.7917,0.7917,0.79155,0.7916,210900000.0
2008-07-02 02:25:00,0.7916,0.7917,0.79155,0.79155,242200000.0
2008-07-02 02:30:00,0.79155,0.79165,0.79155,0.79165,450800000.0
2008-07-02 02:35:00,0.79165,0.79195,0.7916,0.79185,336300001.0
2008-07-02 02:40:00,0.79185,0.79225,0.79185,0.79225,458300001.0
2008-07-02 02:45:00,0.79225,0.7923,0.792,0.7922,1127000032.0
2008-07-02 02:50:00,0.7922,0.79235,0.79195,0.7921,559600002.0
2008-07-02 02:55:00,0.7921,0.7924,0.79205,0.7923,301200000.0
2008-07-02 03:00:00,0.7923,0.7924,0.7923,0.7923,136400001.0
2008-07-02 03:05:00,0.7923,0.7925,0.7923,0.79235,260800002.0
2008-07-02 03:10:00,0.7923,0.79255,0.7923,0.7925,328000002.0
2008-07-02 03:15:00,0.7925,0.79255,0.7923,0.7923,208400001.0
2008-07-02 03:20:00,0.7923,0.79235,0.7921,0.7923,939600009.0
2008-07-02 03:25:00,0.7923,0.7924,0.79225,0.79225,126600000.0
2008-07-02 03:30:00,0.79225,0.79255,0.79225,0.79255,415900000.0
2008-07-02 03:35:00,0.79255,0.7927,0.7925,0.79265,727600000.0
2008-07-02 03:40:00,0.79265,0.79265,0.79245,0.7925,453500000.0
2008-07-02 03:45:00,0.7925,0.7925,0.7923,0.7924,627300000.0
2008-07-02 03:50:00,0.7924,0.7925,0.79225,0.7924,679199999.0
2008-07-02 03:55:00,0.7924,0.79245,0.7923,0.79235,336000000.0
2008-07-02 04:00:00,0.79235,0.7925,0.7921,0.7921,583000000.0
2008-07-02 04:05:00,0.7921,0.7924,0.79205,0.7923,465000000.0
2008-07-02 04:10:00,0.7923,0.7923,0.79205,0.7922,1179600006.0
2008-07-02 04:15:00,0.7922,0.7924,0.792,0.7921,1029200000.0
2008-07-02 04:20:00,0.7921,0.7924,0.79205,0.79235,983600003.0
2008-07-02 04:25:00,0.7924,0.7924,0.79225,0.7923,179400000.0
2008-07-02 04:30:00,0.7923,0.7923,0.79215,0.7923,178500000.0
2008-07-02 04:35:00,0.7922,0.7923,0.7922,0.79225,367600000.0
2008-07-02 04:40:00,0.79225,0.7924,0.7921,0.7924,363300000.0
2008-07-02 04:45:00,0.7924,0.7924,0.79225,0.7923,362600000.0
2008-07-02 04:50:00,0.7923,0.79235,0.79225,0.79235,343200000.0
2008-07-02 04:55:00,0.79235,0.79235,0.792,0.79215,410900001.0
2008-07-02 05:00:00,0.79215,0.7923,0.7921,0.7923,288200000.0
2008-07-02 05:05:00,0.79225,0.79265,0.79225,0.79255,255800000.0
2008-07-02 05:10:00,0.79255,0.79265,0.7924,0.79265,255400000.0
2008-07-02 05:15:00,0.79265,0.79285,0.79265,0.79275,167800000.0
2008-07-02 05:20:00,0.7927,0.7928,0.7927,0.7928,80500000.0
2008-07-02 05:25:00,0.7928,0.7928,0.7925,0.7926,466500000.0
2008-07-02 05:30:00,0.7926,0.7926,0.79235,0.7924,396300000.0
2008-07-02 05:35:00,0.79235,0.7925,0.79235,0.7925,149400000.0
2008-07-02 05:40:00,0.7925,0.7926,0.79245,0.7926,379700000.0
2008-07-02 05:45:00,0.7925,0.7927,0.7925,0.79265,394200000.0
2008-07-02 05:50:00,0.79265,0.7927,0.7926,0.79265,196500000.0
2008-07-02 05:55:00,0.79265,0.7927,0.7926,0.79265,678099998.0
2008-07-02 06:00:00,0.79265,0.7927,0.7926,0.7927,400000000.0
2008-07-02 06:05:00,0.7927,0.7927,0.7926,0.7927,428200000.0
2008-07-02 06:10:00,0.79265,0.7927,0.79265,0.7927,1084999994.0
2008-07-02 06:15:00,0.7927,0.79275,0.7926,0.79265,431700002.0
2008-07-02 06:20:00,0.79265,0.7927,0.79255,0.7926,587799999.0
2008-07-02 06:25:00,0.7926,0.7926,0.79215,0.7923,1218299997.0
2008-07-02 06:30:00,0.7923,0.7924,0.7922,0.79235,491099997.0
2008-07-02 06:35:00,0.79235,0.79245,0.79225,0.7924,508399997.0
2008-07-02 06:40:00,0.7924,0.7925,0.79235,0.79235,593900000.0
2008-07-02 06:45:00,0.79235,0.7925,0.79225,0.79235,655400003.0
2008-07-02 06:50:00,0.7923,0.7924,0.7923,0.7924,1139500000.0
2008-07-02 06:55:00,0.7924,0.7926,0.7923,0.79255,491599997.0
2008-07-02 07:00:00,0.79245,0.7927,0.79245,0.79265,1011800000.0
2008-07-02 07:05:00,0.79265,0.79285,0.79255,0.79275,634900002.0
2008-07-02 07:10:00,0.79275,0.79275,0.7926,0.79265,659799997.0
2008-07-02 07:15:00,0.79265,0.7927,0.79255,0.7926,628299998.0
2008-07-02 07:20:00,0.7926,0.7927,0.7926,0.79265,831599997.0
2008-07-02 07:25:00,0.79265,0.7929,0.7926,0.7929,606000000.0
2008-07-02 07:30:00,0.7929,0.7934,0.7929,0.7933,1045900000.0
2008-07-02 07:35:00,0.7933,0.79365,0.7933,0.7934,1123200000.0
2008-07-02 07:40:00,0.7934,0.7934,0.7932,0.79325,562099995.0
2008-07-02 07:45:00,0.79325,0.79325,0.79265,0.7927,2676799986.0
2008-07-02 07:50:00,0.7927,0.7928,0.79215,0.79235,3007000004.0
2008-07-02 07:55:00,0.79235,0.79265,0.7922,0.79245,1671000008.0
2008-07-02 08:00:00,0.79245,0.7931,0.79245,0.79285,2999700005.0
2008-07-02 08:05:00,0.79285,0.79305,0.79275,0.79285,2960299995.0
2008-07-02 08:10:00,0.79285,0.79315,0.7927,0.7928,2752999999.0
2008-07-02 08:15:00,0.7928,0.7928,0.79245,0.7927,1522499998.0
2008-07-02 08:20:00,0.7927,0.7932,0.7922,0.7922,1437099993.0
2008-07-02 08:25:00,0.79225,0.79235,0.79175,0.7921,2165599995.0
2008-07-02 08:30:00,0.7921,0.79225,0.79185,0.79225,1625700000.0
2008-07-02 08:35:00,0.79225,0.79245,0.792,0.7924,4202100003.0
2008-07-02 08:40:00,0.7924,0.7931,0.7924,0.793,3911799999.0
2008-07-02 08:45:00,0.793,0.7931,0.79285,0.79295,3498299999.0
2008-07-02 08:50:00,0.79295,0.79335,0.7928,0.79315,4060199988.0
2008-07-02 08:55:00,0.79315,0.79325,0.79285,0.7931,3512399999.0
2008-07-02 09:00:00,0.7931,0.7936,0.79295,0.7932,3560199998.0
2008-07-02 09:05:00,0.7932,0.79435,0.7932,0.79425,3558200000.0
2008-07-02 09:10:00,0.79425,0.79495,0.7941,0.79495,3743099994.0
2008-07-02 09:15:00,0.79495,0.79575,0.79485,0.7955,4526699999.0
2008-07-02 09:20:00,0.7955,0.7955,0.79495,0.7953,3290799999.0
2008-07-02 09:25:00,0.7953,0.79545,0.79505,0.79515,3162999991.0
2008-07-02 09:30:00,0.7951,0.7953,0.7949,0.79495,4574399998.0
2008-07-02 09:35:00,0.79495,0.795,0.79425,0.79435,3186743206.0
2008-07-02 09:40:00,0.79435,0.79455,0.7942,0.7945,2880299982.0
2008-07-02 09:45:00,0.7945,0.7949,0.7945,0.7947,3135199989.0
2008-07-02 09:50:00,0.7947,0.7951,0.79455,0.79505,2164499993.0
2008-07-02 09:55:00,0.79505,0.7953,0.795,0.7952,2997199991.0
2008-07-02 10:00:00,0.7952,0.7953,0.79465,0.79485,2348299994.0
2008-07-02 10:05:00,0.7949,0.795,0.7947,0.79495,1680499999.0
2008-07-02 10:10:00,0.79495,0.795,0.7948,0.79495,1910300000.0
2008-07-02 10:15:00,0.79495,0.79535,0.7947,0.79485,4660399996.0
2008-07-02 10:20:00,0.79485,0.795,0.7948,0.7949,2542599988.0
2008-07-02 10:25:00,0.7949,0.7949,0.79465,0.7947,2371799998.0
2008-07-02 10:30:00,0.7947,0.7964,0.7947,0.79625,3819199996.0
2008-07-02 10:35:00,0.7962,0.7968,0.7962,0.7963,3437799999.0
2008-07-02 10:40:00,0.7963,0.79655,0.7958,0.7958,3293899982.0
2008-07-02 10:45:00,0.7958,0.79595,0.7957,0.79595,2467699991.0
2008-07-02 10:50:00,0.79595,0.79615,0.7959,0.796,2055699997.0
2008-07-02 10:55:00,0.796,0.7962,0.7955,0.7956,3813300000.0
2008-07-02 11:00:00,0.7956,0.7959,0.7951,0.7955,4423800010.0
2008-07-02 11:05:00,0.7955,0.79565,0.79515,0.79545,2989299999.0
2008-07-02 11:10:00,0.79545,0.79545,0.7951,0.7952,2500599999.0
2008-07-02 11:15:00,0.7952,0.7955,0.7952,0.7955,1988699996.0
2008-07-02 11:20:00,0.7955,0.79565,0.79535,0.7954,2359499989.0
2008-07-02 11:25:00,0.7954,0.7957,0.79525,0.7957,3254199993.0
2008-07-02 11:30:00,0.7957,0.7958,0.7955,0.79555,2043799994.0
2008-07-02 11:35:00,0.79555,0.7957,0.7954,0.7956,3202099995.0
2008-07-02 11:40:00,0.7956,0.7956,0.7951,0.7953,2735899997.0
2008-07-02 11:45:00,0.79525,0.7954,0.7951,0.79525,2435899995.0
2008-07-02 11:50:00,0.79525,0.7954,0.79515,0.7954,1594199994.0
2008-07-02 11:55:00,0.7954,0.7956,0.7953,0.7953,1824999994.0
2008-07-02 12:00:00,0.7953,0.79535,0.795,0.795,2458099994.0
2008-07-02 12:05:00,0.795,0.7951,0.79485,0.79495,2623599993.0
2008-07-02 12:10:00,0.79495,0.795,0.7948,0.79495,893000000.0
2008-07-02 12:15:00,0.79495,0.79505,0.7949,0.795,1159399998.0
2008-07-02 12:20:00,0.795,0.7952,0.795,0.79515,1441500000.0
2008-07-02 12:25:00,0.79515,0.7953,0.7951,0.7952,2504999997.0
2008-07-02 12:30:00,0.7952,0.7952,0.7948,0.79485,1975299999.0
2008-07-02 12:35:00,0.79485,0.79505,0.7947,0.79505,1595300000.0
2008-07-02 12:40:00,0.79505,0.7952,0.79495,0.79505,1939600000.0
2008-07-02 12:45:00,0.79505,0.79515,0.7947,0.79505,2868000000.0
2008-07-02 12:50:00,0.79505,0.7951,0.79475,0.7948,2141300000.0
2008-07-02 12:55:00,0.7948,0.79515,0.79465,0.7947,1881800001.0
2008-07-02 13:00:00,0.7947,0.79515,0.7947,0.79505,2478699996.0
2008-07-02 13:05:00,0.79505,0.7952,0.79495,0.79515,2087699999.0
2008-07-02 13:10:00,0.79515,0.7953,0.795,0.79505,2239700000.0
2008-07-02 13:15:00,0.7951,0.7954,0.7951,0.7952,1645700001.0
2008-07-02 13:20:00,0.7952,0.79535,0.7952,0.79525,1004359999.0
2008-07-02 13:25:00,0.79535,0.79535,0.7951,0.79525,1445550000.0
2008-07-02 13:30:00,0.79525,0.7954,0.79495,0.795,2702200000.0
2008-07-02 13:35:00,0.795,0.7953,0.795,0.79505,1069890000.0
2008-07-02 13:40:00,0.79505,0.79535,0.795,0.7953,1171200001.0
2008-07-02 13:45:00,0.79535,0.79545,0.7953,0.7954,912699999.0
2008-07-02 13:50:00,0.7954,0.7957,0.79535,0.79545,2782200001.0
2008-07-02 13:55:00,0.79545,0.7955,0.79515,0.7953,1915259988.0
2008-07-02 14:00:00,0.7953,0.7955,0.7952,0.79535,1866200000.0
2008-07-02 14:05:00,0.79535,0.7955,0.7953,0.7955,1836000001.0
2008-07-02 14:10:00,0.7955,0.7956,0.795,0.795,2179399999.0
2008-07-02 14:15:00,0.795,0.79575,0.795,0.79575,3019099998.0
2008-07-02 14:20:00,0.79575,0.7959,0.7955,0.7958,3267699996.0
2008-07-02 14:25:00,0.7958,0.7958,0.79535,0.7955,3999899999.0
2008-07-02 14:30:00,0.7955,0.7957,0.79545,0.79555,2463700000.0
2008-07-02 14:35:00,0.79555,0.7958,0.79555,0.7956,3056600001.0
2008-07-02 14:40:00,0.7956,0.7959,0.79555,0.79555,3238900001.0
2008-07-02 14:45:00,0.79555,0.7957,0.7955,0.7956,2823299996.0
2008-07-02 14:50:00,0.7956,0.7957,0.7955,0.79555,2646999997.0
2008-07-02 14:55:00,0.79555,0.796,0.7953,0.79595,3973100002.0
2008-07-02 15:00:00,0.79595,0.7962,0.79575,0.79575,4304500000.0
2008-07-02 15:05:00,0.79575,0.7959,0.7956,0.7956,3548600000.0
2008-07-02 15:10:00,0.7956,0.7958,0.7955,0.7956,2646000000.0
2008-07-02 15:15:00,0.7956,0.79595,0.7956,0.7956,3971999995.0
2008-07-02 15:20:00,0.7956,0.7957,0.7953,0.7953,2690500000.0
2008-07-02 15:25:00,0.7953,0.79545,0.7953,0.79535,2762899999.0
2008-07-02 15:30:00,0.79535,0.7954,0.79505,0.7952,3506200002.0
2008-07-02 15:35:00,0.7952,0.7953,0.79495,0.7953,3540999996.0
2008-07-02 15:40:00,0.7953,0.79535,0.79515,0.7952,3214199977.0
2008-07-02 15:45:00,0.79525,0.7953,0.7951,0.7951,2478399986.0
2008-07-02 15:50:00,0.7951,0.7954,0.795,0.7953,2943800000.0
2008-07-02 15:55:00,0.7953,0.7954,0.795,0.79505,2260299995.0
2008-07-02 16:00:00,0.79505,0.79525,0.7947,0.795,2235999999.0
2008-07-02 16:05:00,0.795,0.79545,0.79495,0.79535,2152800000.0
2008-07-02 16:10:00,0.79535,0.79545,0.79525,0.7953,3001599993.0
2008-07-02 16:15:00,0.7953,0.7957,0.7952,0.79565,3489099997.0
2008-07-02 16:20:00,0.79565,0.7959,0.7956,0.7957,1984799998.0
2008-07-02 16:25:00,0.7957,0.796,0.7957,0.79595,2708499999.0
2008-07-02 16:30:00,0.79595,0.79675,0.79595,0.7967,2583099995.0
2008-07-02 16:35:00,0.7967,0.7969,0.7964,0.7964,3606100006.0
2008-07-02 16:40:00,0.7964,0.79665,0.7961,0.79635,4286599998.0
2008-07-02 16:45:00,0.79635,0.7964,0.79605,0.7961,2350700001.0
2008-07-02 16:50:00,0.7961,0.79635,0.79605,0.7963,3485699987.0
2008-07-02 16:55:00,0.7963,0.7965,0.79615,0.79635,4049799998.0
2008-07-02 17:00:00,0.79635,0.7965,0.79635,0.79645,2190500001.0
2008-07-02 17:05:00,0.79645,0.79655,0.79635,0.79645,2394999996.0
2008-07-02 17:10:00,0.79645,0.7966,0.7964,0.7966,1584600001.0
2008-07-02 17:15:00,0.7966,0.79665,0.7964,0.79645,1923000008.0
2008-07-02 17:20:00,0.79645,0.7966,0.7964,0.7964,2135899998.0
2008-07-02 17:25:00,0.7964,0.7964,0.7963,0.7963,912300001.0
2008-07-02 17:30:00,0.79635,0.79655,0.7962,0.7965,2297600000.0
2008-07-02 17:35:00,0.7965,0.7965,0.7964,0.7965,1347400003.0
2008-07-02 17:40:00,0.7965,0.79655,0.7963,0.7964,1979499995.0
2008-07-02 17:45:00,0.7964,0.7964,0.7962,0.7962,2299700000.0
2008-07-02 17:50:00,0.7962,0.79645,0.79615,0.7963,2693899998.0
2008-07-02 17:55:00,0.7963,0.79645,0.79625,0.79635,2048899994.0
2008-07-02 18:00:00,0.79635,0.7965,0.7963,0.79645,1770099996.0
2008-07-02 18:05:00,0.7964,0.7964,0.79625,0.79625,1970000000.0
2008-07-02 18:10:00,0.7963,0.79635,0.7962,0.7963,1054199993.0
2008-07-02 18:15:00,0.7963,0.7964,0.79605,0.79605,2395699980.0
2008-07-02 18:20:00,0.79605,0.7963,0.79605,0.79605,2108599997.0
2008-07-02 18:25:00,0.79605,0.7962,0.79605,0.7961,1517699999.0
2008-07-02 18:30:00,0.79615,0.79625,0.79595,0.796,1768799979.0
2008-07-02 18:35:00,0.796,0.79635,0.796,0.79625,1756599972.0
2008-07-02 18:40:00,0.79625,0.79625,0.79605,0.7961,2143899983.0
2008-07-02 18:45:00,0.7961,0.7961,0.79595,0.79595,1147000000.0
2008-07-02 18:50:00,0.79595,0.79615,0.79595,0.796,2032700000.0
2008-07-02 18:55:00,0.796,0.7961,0.7958,0.79605,1371199995.0
2008-07-02 19:00:00,0.79605,0.79605,0.79585,0.79595,1570399993.0
2008-07-02 19:05:00,0.79595,0.796,0.79575,0.79585,1155499991.0
2008-07-02 19:10:00,0.79585,0.79625,0.79585,0.79625,1993399992.0
2008-07-02 19:15:00,0.79625,0.79625,0.7961,0.79615,1041799997.0
2008-07-02 19:20:00,0.79615,0.7963,0.7961,0.79625,926600005.0
2008-07-02 19:25:00,0.79625,0.79625,0.79615,0.7962,1015999990.0
2008-07-02 19:30:00,0.7962,0.79635,0.79615,0.7963,1641299983.0
2008-07-02 19:35:00,0.7963,0.7963,0.796,0.7962,1576299988.0
2008-07-02 19:40:00,0.7962,0.7962,0.7961,0.7961,1019099996.0
2008-07-02 19:45:00,0.7961,0.79625,0.796,0.796,1035600000.0
2008-07-02 19:50:00,0.796,0.79605,0.7959,0.79605,1173599992.0
2008-07-02 19:55:00,0.79605,0.79615,0.796,0.79615,707599997.0
2008-07-02 20:00:00,0.79615,0.7962,0.79605,0.7961,853399971.0
2008-07-02 20:05:00,0.7961,0.79625,0.7961,0.7961,909899980.0
2008-07-02 20:10:00,0.7961,0.79615,0.7959,0.79605,1221099991.0
2008-07-02 20:15:00,0.79605,0.7961,0.79585,0.79605,1859599996.0
2008-07-02 20:20:00,0.79605,0.79615,0.79605,0.7961,1282899996.0
2008-07-02 20:25:00,0.7961,0.79625,0.79605,0.7962,1410300003.0
2008-07-02 20:30:00,0.7962,0.7964,0.7962,0.79635,2110900000.0
2008-07-02 20:35:00,0.79635,0.79665,0.79635,0.7966,1249200000.0
2008-07-02 20:40:00,0.7966,0.7968,0.7966,0.7967,2073800007.0
2008-07-02 20:45:00,0.7967,0.7968,0.7966,0.79665,1742700000.0
2008-07-02 20:50:00,0.79665,0.79675,0.79665,0.7967,1733799996.0
2008-07-02 20:55:00,0.7967,0.7968,0.7966,0.79675,2599799995.0
2008-07-02 21:00:00,0.7967,0.7968,0.79645,0.79645,1287499992.0
2008-07-02 21:05:00,0.79645,0.7967,0.7964,0.7967,2106799996.0
2008-07-02 21:10:00,0.7967,0.7967,0.79655,0.79665,1285199995.0
2008-07-02 21:15:00,0.79665,0.7967,0.7965,0.79655,1134999999.0
2008-07-02 21:20:00,0.79655,0.7967,0.79655,0.79655,867000002.0
2008-07-02 21:25:00,0.79655,0.79665,0.7965,0.7966,1116900000.0
2008-07-02 21:30:00,0.7966,0.7967,0.7964,0.7965,1384900000.0
2008-07-02 21:35:00,0.79645,0.79655,0.7963,0.7963,1508299999.0
2008-07-02 21:40:00,0.7963,0.79635,0.79625,0.79625,918899991.0
2008-07-02 21:45:00,0.79625,0.79665,0.79625,0.79665,1345400006.0
2008-07-02 21:50:00,0.79665,0.7967,0.7965,0.7966,1366299995.0
2008-07-02 21:55:00,0.7966,0.79675,0.7966,0.79675,969399997.0
2008-07-02 22:00:00,0.79675,0.797,0.79675,0.7969,672899997.0
2008-07-02 22:05:00,0.7969,0.79705,0.79685,0.79685,347800000.0
2008-07-02 22:10:00,0.7968,0.79685,0.79655,0.79655,309700000.0
2008-07-02 22:15:00,0.79655,0.7967,0.7965,0.79665,360500000.0
2008-07-02 22:20:00,0.79665,0.7967,0.7965,0.79655,156000000.0
2008-07-02 22:25:00,0.79655,0.7967,0.79655,0.7967,82900000.0
2008-07-02 22:30:00,0.79665,0.79675,0.79665,0.79665,75000000.0
2008-07-02 22:35:00,0.79665,0.7968,0.79637,0.79655,212100002.0
2008-07-02 22:40:00,0.79665,0.7968,0.7966,0.79665,114700000.0
2008-07-02 22:45:00,0.7966,0.7967,0.7963,0.7966,194200000.0
2008-07-02 22:50:00,0.79665,0.79675,0.7966,0.79675,96300000.0
2008-07-02 22:55:00,0.7968,0.7969,0.7967,0.79675,977200003.0
2008-07-02 23:00:00,0.7967,0.7968,0.7966,0.79665,131800000.0
2008-07-02 23:05:00,0.7967,0.7973,0.7967,0.7971,283600000.0
2008-07-02 23:10:00,0.79715,0.7972,0.79685,0.797,190500000.0
2008-07-02 23:15:00,0.797,0.797,0.7968,0.7968,204200000.0
2008-07-02 23:20:00,0.7968,0.79695,0.79675,0.79685,131200000.0
2008-07-02 23:25:00,0.79685,0.79685,0.7967,0.79685,108700000.0
2008-07-02 23:30:00,0.79685,0.79685,0.79657,0.79675,148300000.0
2008-07-02 23:35:00,0.79675,0.797,0.7967,0.7969,399200000.0
2008-07-02 23:40:00,0.7969,0.79695,0.7968,0.79685,370300000.0
2008-07-02 23:45:00,0.79685,0.79695,0.7968,0.7968,428400000.0
2008-07-02 23:50:00,0.7968,0.79685,0.7968,0.7968,280600000.0
2008-07-02 23:55:00,0.7968,0.7969,0.7968,0.79685,385799996.0
2008-07-03 00:00:00,0.7969,0.7969,0.7967,0.7968,524500000.0
2008-07-03 00:05:00,0.7968,0.79695,0.79675,0.7968,939700000.0
2008-07-03 00:10:00,0.79685,0.79695,0.7968,0.79685,161500000.0
2008-07-03 00:15:00,0.7969,0.7969,0.79665,0.79685,615999999.0
2008-07-03 00:20:00,0.7968,0.7969,0.7967,0.7968,373400000.0
2008-07-03 00:25:00,0.7968,0.79685,0.79658,0.7967,841600004.0
2008-07-03 00:30:00,0.7967,0.7969,0.7966,0.7969,977600004.0
2008-07-03 00:35:00,0.79685,0.79685,0.7967,0.79675,673799999.0
2008-07-03 00:40:00,0.79675,0.7968,0.7966,0.7966,502600002.0
2008-07-03 00:45:00,0.7966,0.7967,0.7966,0.7966,234600000.0
2008-07-03 00:50:00,0.7966,0.7967,0.7966,0.7967,350200000.0
2008-07-03 00:55:00,0.7966,0.79665,0.7966,0.79665,197800000.0
2008-07-03 01:00:00,0.79665,0.7967,0.79645,0.7965,224100001.0
2008-07-03 01:05:00,0.7965,0.7966,0.7965,0.7966,250399999.0
2008-07-03 01:10:00,0.7966,0.7968,0.7966,0.7968,255599999.0
2008-07-03 01:15:00,0.7968,0.7968,0.7967,0.7967,247800001.0
2008-07-03 01:20:00,0.7967,0.79693,0.7967,0.7967,248800000.0
2008-07-03 01:25:00,0.7967,0.7969,0.79655,0.7967,229000000.0
2008-07-03 01:30:00,0.7967,0.7967,0.7967,0.7967,152800000.0
2008-07-03 01:35:00,0.7967,0.7967,0.79645,0.7965,499999999.0
2008-07-03 01:40:00,0.7965,0.7966,0.79645,0.7966,1108099989.0
2008-07-03 01:45:00,0.7966,0.79675,0.79645,0.7967,875999998.0
2008-07-03 01:50:00,0.7967,0.7969,0.7967,0.7967,899399990.0
2008-07-03 01:55:00,0.7967,0.79685,0.7964,0.7965,1146999999.0
2008-07-03 02:00:00,0.7965,0.7966,0.7965,0.7966,324600000.0
2008-07-03 02:05:00,0.7966,0.7967,0.7966,0.7966,374600000.0
2008-07-03 02:10:00,0.7966,0.79675,0.7966,0.7967,1169500001.0
2008-07-03 02:15:00,0.7967,0.79685,0.7967,0.7968,1685700003.0
2008-07-03 02:20:00,0.7968,0.7969,0.7967,0.7969,1294099994.0
2008-07-03 02:25:00,0.7969,0.7971,0.7969,0.797,530800004.0
2008-07-03 02:30:00,0.797,0.7973,0.797,0.7973,470200000.0
2008-07-03 02:35:00,0.7973,0.7973,0.7973,0.7973,247000000.0
2008-07-03 02:40:00,0.7973,0.7973,0.7972,0.7972,707400003.0
2008-07-03 02:45:00,0.7972,0.7972,0.7971,0.7971,825599999.0
2008-07-03 02:50:00,0.7971,0.79735,0.79705,0.79735,1241700004.0
2008-07-03 02:55:00,0.7973,0.7973,0.7969,0.7969,1661899993.0
2008-07-03 03:00:00,0.797,0.7971,0.7969,0.79705,1177700000.0
2008-07-03 03:05:00,0.79705,0.7972,0.79705,0.7971,1049599999.0
2008-07-03 03:10:00,0.7971,0.7971,0.797,0.7971,284899999.0
2008-07-03 03:15:00,0.7971,0.79715,0.797,0.797,299099999.0
2008-07-03 03:20:00,0.797,0.79725,0.79697,0.7972,379699998.0
2008-07-03 03:25:00,0.7972,0.7973,0.7971,0.79725,573200000.0
2008-07-03 03:30:00,0.79725,0.7973,0.7971,0.79725,721099997.0
2008-07-03 03:35:00,0.79725,0.7973,0.7971,0.7971,1066700002.0
2008-07-03 03:40:00,0.7971,0.79725,0.797,0.797,1997299996.0
2008-07-03 03:45:00,0.797,0.7972,0.797,0.79715,392399999.0
2008-07-03 03:50:00,0.79715,0.79725,0.79705,0.79715,1336100013.0
2008-07-03 03:55:00,0.79715,0.7974,0.79715,0.7972,1219299998.0
2008-07-03 04:00:00,0.7972,0.7972,0.797,0.7971,1273599987.0
2008-07-03 04:05:00,0.7971,0.7971,0.79695,0.7971,310699998.0
2008-07-03 04:10:00,0.7971,0.7971,0.797,0.7971,439099995.0
2008-07-03 04:15:00,0.7971,0.7971,0.797,0.797,839099990.0
2008-07-03 04:20:00,0.797,0.7972,0.797,0.7971,1078799988.0
2008-07-03 04:25:00,0.7971,0.79735,0.797,0.7973,1068799998.0
2008-07-03 04:30:00,0.7973,0.7974,0.7971,0.7972,1992899988.0
2008-07-03 04:35:00,0.7972,0.7973,0.79705,0.79715,1602099991.0
2008-07-03 04:40:00,0.7972,0.7972,0.797,0.7971,1097000006.0
2008-07-03 04:45:00,0.7971,0.79715,0.797,0.7971,1299700003.0
2008-07-03 04:50:00,0.7971,0.7971,0.797,0.797,464100002.0
2008-07-03 04:55:00,0.79705,0.7971,0.79685,0.7971,282700005.0
2008-07-03 05:00:00,0.7971,0.7972,0.797,0.79715,836200005.0
2008-07-03 05:05:00,0.79715,0.7972,0.797,0.79705,1243100005.0
2008-07-03 05:10:00,0.79705,0.7971,0.797,0.79705,795600004.0
2008-07-03 05:15:00,0.79705,0.79734,0.79705,0.79715,1674400012.0
2008-07-03 05:20:00,0.79715,0.79725,0.79705,0.7971,1247599990.0
2008-07-03 05:25:00,0.7971,0.79715,0.797,0.79705,1997399986.0
2008-07-03 05:30:00,0.797,0.7972,0.797,0.79715,1115600005.0
2008-07-03 05:35:00,0.79703,0.79732,0.79699,0.79715,560899998.0
2008-07-03 05:40:00,0.7971,0.79735,0.79698,0.7973,1584799996.0
2008-07-03 05:45:00,0.7973,0.7973,0.79715,0.79715,706099997.0
2008-07-03 05:50:00,0.79715,0.7972,0.7971,0.7972,205400000.0
2008-07-03 05:55:00,0.7972,0.7973,0.79715,0.79725,583000000.0
2008-07-03 06:00:00,0.79725,0.7974,0.79725,0.7974,221500004.0
2008-07-03 06:05:00,0.7974,0.7974,0.79725,0.79735,511900000.0
2008-07-03 06:10:00,0.79735,0.79745,0.79735,0.79735,321300005.0
2008-07-03 06:15:00,0.79735,0.79745,0.79735,0.7974,367699999.0
2008-07-03 06:20:00,0.7974,0.7975,0.7974,0.7975,193800000.0
2008-07-03 06:25:00,0.7975,0.7977,0.79744,0.79765,307800000.0
2008-07-03 06:30:00,0.79765,0.7977,0.79765,0.79765,58200000.0
2008-07-03 06:35:00,0.79765,0.7977,0.79745,0.79755,165600000.0
2008-07-03 06:40:00,0.79755,0.7977,0.79745,0.79745,720000011.0
2008-07-03 06:45:00,0.79745,0.7976,0.7973,0.79735,402800000.0
2008-07-03 06:50:00,0.7974,0.7974,0.79735,0.7974,544300008.0
2008-07-03 06:55:00,0.7974,0.7974,0.79715,0.79715,727600012.0
2008-07-03 07:00:00,0.79715,0.7972,0.797,0.797,467800000.0
2008-07-03 07:05:00,0.79705,0.7971,0.79695,0.79705,281600000.0
2008-07-03 07:10:00,0.79705,0.79715,0.79705,0.79715,143100000.0
2008-07-03 07:15:00,0.79715,0.79725,0.79715,0.79715,322300000.0
2008-07-03 07:20:00,0.7971,0.7972,0.79698,0.79715,211700000.0
2008-07-03 07:25:00,0.79715,0.7972,0.7971,0.79715,64400000.0
2008-07-03 07:30:00,0.79715,0.7972,0.79665,0.7967,668699999.0
2008-07-03 07:35:00,0.7967,0.7968,0.7964,0.7968,604100000.0
2008-07-03 07:40:00,0.7968,0.79695,0.79655,0.79665,843099999.0
2008-07-03 07:45:00,0.79665,0.7969,0.7966,0.79675,371200000.0
2008-07-03 07:50:00,0.79675,0.7968,0.79665,0.79675,1042999998.0
2008-07-03 07:55:00,0.79675,0.7969,0.79665,0.7967,821600002.0
2008-07-03 08:00:00,0.7967,0.7969,0.7967,0.79675,881000002.0
2008-07-03 08:05:00,0.79675,0.7969,0.79665,0.7968,884300005.0
2008-07-03 08:10:00,0.7968,0.79695,0.7967,0.79675,1027300001.0
2008-07-03 08:15:00,0.79675,0.7974,0.79675,0.79725,1680200002.0
2008-07-03 08:20:00,0.79725,0.7973,0.79705,0.7973,603899999.0
2008-07-03 08:25:00,0.7973,0.7975,0.79725,0.79745,456500000.0
2008-07-03 08:30:00,0.79745,0.7978,0.79745,0.7978,651900000.0
2008-07-03 08:35:00,0.7978,0.7979,0.79725,0.7974,1195300001.0
2008-07-03 08:40:00,0.7974,0.7975,0.79695,0.7972,1119389998.0
2008-07-03 08:45:00,0.79725,0.79755,0.79715,0.79755,817300002.0
2008-07-03 08:50:00,0.7976,0.7977,0.79735,0.7974,737200000.0
2008-07-03 08:55:00,0.79745,0.79755,0.79695,0.79715,820700001.0
2008-07-03 09:00:00,0.79715,0.79735,0.797,0.7972,743200000.0
2008-07-03 09:05:00,0.7972,0.7976,0.7972,0.7973,952100001.0
2008-07-03 09:10:00,0.7973,0.7974,0.7972,0.79725,891200001.0
2008-07-03 09:15:00,0.79725,0.7976,0.7972,0.7974,865599999.0
2008-07-03 09:20:00,0.7974,0.7975,0.7973,0.79735,953500000.0
2008-07-03 09:25:00,0.79735,0.79745,0.79705,0.7973,1448399996.0
2008-07-03 09:30:00,0.7973,0.79755,0.7972,0.7975,846799998.0
2008-07-03 09:35:00,0.7975,0.7977,0.79745,0.79765,803100002.0
2008-07-03 09:40:00,0.79765,0.7978,0.79755,0.7977,1088799992.0
2008-07-03 09:45:00,0.79775,0.79795,0.7972,0.7976,2461199990.0
2008-07-03 09:50:00,0.7976,0.79785,0.7976,0.7977,2890499987.0
2008-07-03 09:55:00,0.7977,0.79785,0.7976,0.79765,1312499998.0
2008-07-03 10:00:00,0.79765,0.7978,0.79735,0.79765,2261899993.0
2008-07-03 10:05:00,0.79765,0.79785,0.7975,0.79775,2670199988.0
2008-07-03 10:10:00,0.79775,0.79785,0.79755,0.79785,3027899980.0
2008-07-03 10:15:00,0.79785,0.79825,0.7978,0.7982,2479799989.0
2008-07-03 10:20:00,0.7982,0.7985,0.7982,0.79845,2702299979.0
2008-07-03 10:25:00,0.79845,0.79865,0.7984,0.7985,2586899983.0
2008-07-03 10:30:00,0.7985,0.7996,0.7985,0.79915,3612900025.0
2008-07-03 10:35:00,0.79915,0.79915,0.79895,0.7991,2532999994.0
2008-07-03 10:40:00,0.7991,0.79945,0.7991,0.7993,2940199979.0
2008-07-03 10:45:00,0.7993,0.79935,0.7991,0.7992,2567899983.0
2008-07-03 10:50:00,0.7992,0.79925,0.7989,0.79895,3593999972.0
2008-07-03 10:55:00,0.79895,0.79895,0.7988,0.7988,2267599992.0
2008-07-03 11:00:00,0.7991,0.7992,0.7985,0.7992,2941699998.0
2008-07-03 11:05:00,0.7992,0.7995,0.79905,0.79945,1859999988.0
2008-07-03 11:10:00,0.79945,0.7997,0.7994,0.79945,2832499998.0
2008-07-03 11:15:00,0.79945,0.79955,0.7994,0.79955,1499400000.0
2008-07-03 11:20:00,0.79955,0.7998,0.79955,0.79955,1546999996.0
2008-07-03 11:25:00,0.79955,0.7996,0.79945,0.7995,1216299999.0
2008-07-03 11:30:00,0.7995,0.79975,0.7995,0.79975,2129399997.0
2008-07-03 11:35:00,0.79975,0.79975,0.7996,0.7997,1888099995.0
2008-07-03 11:40:00,0.7997,0.79985,0.79965,0.79985,1010900000.0
2008-07-03 11:45:00,0.79985,0.79985,0.79965,0.79985,1342899999.0
2008-07-03 11:50:00,0.79985,0.79995,0.79955,0.79965,2585499992.0
2008-07-03 11:55:00,0.79965,0.79995,0.79955,0.7996,2680400000.0
2008-07-03 12:00:00,0.7996,0.7999,0.79955,0.79975,1041099998.0
2008-07-03 12:05:00,0.79975,0.79985,0.7997,0.79975,1399200000.0
2008-07-03 12:10:00,0.79975,0.79975,0.79955,0.7996,1541599999.0
2008-07-03 12:15:00,0.7996,0.7997,0.79955,0.79965,1982399997.0
2008-07-03 12:20:00,0.79965,0.79965,0.79955,0.7996,1005800000.0
2008-07-03 12:25:00,0.79955,0.79975,0.79945,0.7997,927800002.0
2008-07-03 12:30:00,0.79975,0.79985,0.7997,0.7998,1223900000.0
2008-07-03 12:35:00,0.7998,0.79995,0.79975,0.79975,1529300000.0
2008-07-03 12:40:00,0.79975,0.79975,0.79965,0.79975,1065900000.0
2008-07-03 12:45:00,0.79975,0.8,0.7995,0.8,2065600000.0
2008-07-03 12:50:00,0.79995,0.80015,0.7998,0.7999,2383300000.0
2008-07-03 12:55:00,0.7999,0.79995,0.7996,0.7996,1984900000.0
2008-07-03 13:00:00,0.7996,0.7997,0.79925,0.7993,2396800002.0
2008-07-03 13:05:00,0.7993,0.79935,0.79895,0.79895,1771600008.0
2008-07-03 13:10:00,0.79895,0.799,0.79885,0.7989,1201200002.0
2008-07-03 13:15:00,0.7989,0.79905,0.79885,0.799,1244800002.0
2008-07-03 13:20:00,0.799,0.79905,0.7987,0.7988,2790700006.0
2008-07-03 13:25:00,0.7988,0.79895,0.7987,0.7989,2417800015.0
2008-07-03 13:30:00,0.7989,0.799,0.7986,0.7988,2582400001.0
2008-07-03 13:35:00,0.7988,0.7992,0.79865,0.79865,2648400002.0
2008-07-03 13:40:00,0.7986,0.7987,0.798,0.7981,2548400003.0
2008-07-03 13:45:00,0.7987,0.7988,0.7979,0.7985,2543400009.0
2008-07-03 13:50:00,0.7985,0.79895,0.7985,0.79895,1836900001.0
2008-07-03 13:55:00,0.79895,0.7991,0.7985,0.7986,1485300001.0
2008-07-03 14:00:00,0.7986,0.79875,0.7986,0.79865,432000000.0
2008-07-03 14:05:00,0.79865,0.7987,0.7985,0.7986,390100002.0
2008-07-03 14:10:00,0.7986,0.79925,0.7985,0.79925,618599999.0
2008-07-03 14:15:00,0.7993,0.7993,0.799,0.79905,1744800002.0
2008-07-03 14:20:00,0.79905,0.7991,0.7985,0.7985,861699999.0
2008-07-03 14:25:00,0.79845,0.799,0.7979,0.7989,2807100002.0
2008-07-03 14:30:00,0.7987,0.79945,0.7977,0.798,5182299978.0
2008-07-03 14:35:00,0.798,0.7981,0.7966,0.79715,7901000030.0
2008-07-03 14:40:00,0.79715,0.7972,0.79655,0.79705,7616000016.0
2008-07-03 14:45:00,0.79705,0.7976,0.79705,0.7971,5879800044.0
2008-07-03 14:50:00,0.7971,0.79725,0.794,0.79445,5987100013.0
2008-07-03 14:55:00,0.79455,0.79515,0.7942,0.79475,3926700013.0
2008-07-03 15:00:00,0.79475,0.79515,0.7947,0.795,1980600005.0
2008-07-03 15:05:00,0.795,0.795,0.79395,0.79425,4111700004.0
2008-07-03 15:10:00,0.79425,0.79455,0.794,0.79415,4428000017.0
2008-07-03 15:15:00,0.7942,0.79485,0.7942,0.7947,2716700000.0
2008-07-03 15:20:00,0.7947,0.79475,0.79445,0.7946,1764399994.0
2008-07-03 15:25:00,0.79455,0.7946,0.79425,0.7945,3029099999.0
2008-07-03 15:30:00,0.7945,0.7947,0.79445,0.79465,2268199996.0
2008-07-03 15:35:00,0.79465,0.795,0.79455,0.79495,1709399999.0
2008-07-03 15:40:00,0.795,0.7951,0.79435,0.7945,2858499997.0
2008-07-03 15:45:00,0.7945,0.7953,0.79445,0.7949,4577099985.0
2008-07-03 15:50:00,0.79485,0.79485,0.7943,0.79435,3465799994.0
2008-07-03 15:55:00,0.79435,0.79445,0.7938,0.7939,3003199992.0
2008-07-03 16:00:00,0.7939,0.79465,0.7935,0.79435,2447899989.0
2008-07-03 16:05:00,0.79435,0.7944,0.79365,0.7938,1596500000.0
2008-07-03 16:10:00,0.7938,0.7938,0.7934,0.79355,827299996.0
2008-07-03 16:15:00,0.7936,0.7939,0.79345,0.7935,1213899998.0
2008-07-03 16:20:00,0.7935,0.7936,0.793,0.79335,1874200000.0
2008-07-03 16:25:00,0.79335,0.79335,0.79305,0.7932,350000000.0
2008-07-03 16:30:00,0.79315,0.79315,0.79255,0.7928,1019500003.0
2008-07-03 16:35:00,0.7928,0.7928,0.7923,0.7927,912599999.0
2008-07-03 16:40:00,0.7927,0.7928,0.79225,0.79225,930000002.0
2008-07-03 16:45:00,0.7923,0.79235,0.79205,0.79215,496600000.0
2008-07-03 16:50:00,0.79215,0.7926,0.7921,0.79255,477600001.0
2008-07-03 16:55:00,0.79255,0.79265,0.7923,0.79255,680699997.0
2008-07-03 17:00:00,0.7925,0.7926,0.7924,0.79255,449000001.0
2008-07-03 17:05:00,0.79255,0.7927,0.79235,0.79255,460100000.0
2008-07-03 17:10:00,0.79255,0.79265,0.7925,0.7926,366300000.0
2008-07-03 17:15:00,0.79265,0.7928,0.7926,0.79265,199400000.0
2008-07-03 17:20:00,0.79265,0.7927,0.79255,0.7926,162200000.0
2008-07-03 17:25:00,0.7926,0.79275,0.79255,0.79255,295200000.0
2008-07-03 17:30:00,0.79255,0.7926,0.7921,0.7922,746199998.0
2008-07-03 17:35:00,0.7922,0.7923,0.79205,0.7923,1633599997.0
2008-07-03 17:40:00,0.7923,0.7924,0.79225,0.7923,1472999986.0
2008-07-03 17:45:00,0.7923,0.7924,0.79215,0.7922,1867499992.0
2008-07-03 17:50:00,0.7922,0.7923,0.7921,0.7923,1275800000.0
2008-07-03 17:55:00,0.7923,0.79235,0.79225,0.7923,1166799998.0
2008-07-03 18:00:00,0.79225,0.79255,0.79225,0.79255,1500199988.0
2008-07-03 18:05:00,0.79255,0.79265,0.79225,0.79235,2776199971.0
2008-07-03 18:10:00,0.79235,0.79235,0.7921,0.79215,1945099976.0
2008-07-03 18:15:00,0.79215,0.7922,0.79205,0.7921,1457199997.0
2008-07-03 18:20:00,0.7921,0.7921,0.7915,0.79155,2360799993.0
2008-07-03 18:25:00,0.79155,0.79215,0.79145,0.7919,2057199977.0
2008-07-03 18:30:00,0.7919,0.7922,0.79185,0.7922,1719299995.0
2008-07-03 18:35:00,0.79215,0.7922,0.7919,0.792,1356899996.0
2008-07-03 18:40:00,0.792,0.7922,0.792,0.79215,1461199994.0
2008-07-03 18:45:00,0.79215,0.79215,0.79185,0.7919,1381899988.0
2008-07-03 18:50:00,0.7919,0.7923,0.79185,0.7921,1470599991.0
2008-07-03 18:55:00,0.7921,0.7921,0.7919,0.79195,1811299987.0
2008-07-03 19:00:00,0.79195,0.79205,0.7919,0.79205,773800003.0
2008-07-03 19:05:00,0.79205,0.7921,0.7919,0.792,685700008.0
2008-07-03 19:10:00,0.792,0.7923,0.792,0.7922,585400000.0
2008-07-03 19:15:00,0.7922,0.7923,0.7921,0.7922,299900000.0
2008-07-03 19:20:00,0.7922,0.7924,0.792,0.7924,535799999.0
2008-07-03 19:25:00,0.7924,0.7926,0.79205,0.7921,713800001.0
2008-07-03 19:30:00,0.7921,0.7921,0.79175,0.792,303400000.0
2008-07-03 19:35:00,0.792,0.7922,0.79195,0.79205,323800000.0
2008-07-03 19:40:00,0.79205,0.79205,0.79185,0.79185,162900000.0
2008-07-03 19:45:00,0.7918,0.79185,0.7917,0.7918,154099999.0
2008-07-03 19:50:00,0.7918,0.792,0.7918,0.7919,202700000.0
2008-07-03 19:55:00,0.79185,0.792,0.7918,0.79185,157200000.0
2008-07-03 20:00:00,0.79185,0.7919,0.7916,0.79175,480200000.0
2008-07-03 20:05:00,0.79175,0.7919,0.79175,0.79185,262000000.0
2008-07-03 20:10:00,0.79185,0.7919,0.7916,0.7916,260100000.0
2008-07-03 20:15:00,0.7916,0.79165,0.79155,0.79165,296800000.0
2008-07-03 20:20:00,0.7916,0.79175,0.79155,0.7916,186500000.0
2008-07-03 20:25:00,0.7916,0.7918,0.79159,0.7917,237700000.0
2008-07-03 20:30:00,0.7917,0.79185,0.7917,0.79175,386100000.0
2008-07-03 20:35:00,0.79185,0.79195,0.7916,0.7917,297700000.0
2008-07-03 20:40:00,0.79165,0.7918,0.7913,0.7918,661300000.0
2008-07-03 20:45:00,0.7918,0.79205,0.7918,0.7919,1018900001.0
2008-07-03 20:50:00,0.7919,0.79195,0.79165,0.79175,521500000.0
2008-07-03 20:55:00,0.7918,0.79185,0.79155,0.79155,1238100003.0
2008-07-03 21:00:00,0.79155,0.7917,0.79155,0.79155,1623899992.0
2008-07-03 21:05:00,0.7916,0.7916,0.79145,0.7915,730500000.0
2008-07-03 21:10:00,0.7915,0.7915,0.79115,0.79125,1174800000.0
2008-07-03 21:15:00,0.79125,0.7916,0.7912,0.7914,971500001.0
2008-07-03 21:20:00,0.79135,0.7915,0.79135,0.7914,216100000.0
2008-07-03 21:25:00,0.79145,0.79155,0.7914,0.79145,140400000.0
2008-07-03 21:30:00,0.79145,0.7915,0.79135,0.7914,405600000.0
2008-07-03 21:35:00,0.7914,0.79145,0.79135,0.7914,171499999.0
2008-07-03 21:40:00,0.7914,0.7917,0.7914,0.7916,867699993.0
2008-07-03 21:45:00,0.79165,0.7917,0.7916,0.7916,399100001.0
2008-07-03 21:50:00,0.7916,0.79165,0.7916,0.7916,159199998.0
2008-07-03 21:55:00,0.7916,0.79165,0.79155,0.7916,816800001.0
2008-07-03 22:00:00,0.7916,0.79165,0.79155,0.7916,136000000.0
2008-07-03 22:05:00,0.7916,0.7917,0.7916,0.7916,200000000.0
2008-07-03 22:10:00,0.7916,0.7916,0.7915,0.79155,313600000.0
2008-07-03 22:15:00,0.7915,0.79165,0.7915,0.7916,101300000.0
2008-07-03 22:20:00,0.7916,0.7917,0.79155,0.79155,149800000.0
2008-07-03 22:25:00,0.79155,0.79165,0.79155,0.79165,162100000.0
2008-07-03 22:30:00,0.79165,0.7917,0.7915,0.7916,203200000.0
2008-07-03 22:35:00,0.7916,0.7916,0.7915,0.7915,102900000.0
2008-07-03 22:40:00,0.7915,0.79161,0.79145,0.7915,160100000.0
2008-07-03 22:45:00,0.79155,0.79155,0.79145,0.7915,223500000.0
2008-07-03 22:50:00,0.7915,0.79155,0.79145,0.79155,229000000.0
2008-07-03 22:55:00,0.79155,0.79165,0.7915,0.79155,829299996.0
2008-07-03 23:00:00,0.7916,0.7916,0.7915,0.79155,28900000.0
2008-07-03 23:05:00,0.7915,0.7916,0.7914,0.79155,43599999.0
2008-07-03 23:10:00,0.79155,0.79155,0.7914,0.79145,37700000.0
2008-07-03 23:15:00,0.79145,0.7915,0.7913,0.79135,94200001.0
2008-07-03 23:20:00,0.7913,0.7915,0.79125,0.7913,262899996.0
2008-07-03 23:25:00,0.7913,0.7913,0.7912,0.7913,127100000.0
2008-07-03 23:30:00,0.7912,0.7915,0.7912,0.7915,265400000.0
2008-07-03 23:35:00,0.7915,0.7915,0.7913,0.7914,454100008.0
2008-07-03 23:40:00,0.7914,0.79155,0.7914,0.79145,246800002.0
2008-07-03 23:45:00,0.7915,0.7915,0.79135,0.7915,168600000.0
2008-07-03 23:50:00,0.7915,0.7915,0.79128,0.79148,345400001.0
2008-07-03 23:55:00,0.79135,0.79149,0.7913,0.7913,255200000.0
2008-07-04 00:00:00,0.7913,0.7915,0.79127,0.79146,361600000.0
2008-07-04 00:05:00,0.7915,0.7915,0.79135,0.7914,235600000.0
2008-07-04 00:10:00,0.7914,0.7916,0.7914,0.7916,318900001.0
2008-07-04 00:15:00,0.7916,0.7916,0.7915,0.7916,238300000.0
2008-07-04 00:20:00,0.7916,0.7916,0.7915,0.7916,129300000.0
2008-07-04 00:25:00,0.7915,0.7916,0.7915,0.7916,130200000.0
2008-07-04 00:30:00,0.7916,0.7916,0.7916,0.7916,180400000.0
2008-07-04 00:35:00,0.7916,0.79165,0.7915,0.79165,139900000.0
2008-07-04 00:40:00,0.7916,0.7916,0.7916,0.7916,166400000.0
2008-07-04 00:45:00,0.7916,0.7917,0.7915,0.79155,618100001.0
2008-07-04 00:50:00,0.79133,0.79175,0.79129,0.79151,498200000.0
2008-07-04 00:55:00,0.7916,0.79165,0.7916,0.7916,286400000.0
2008-07-04 01:00:00,0.79146,0.79164,0.79141,0.7916,1098700000.0
2008-07-04 01:05:00,0.7916,0.7916,0.7915,0.7915,90800000.0
2008-07-04 01:10:00,0.7916,0.7916,0.7916,0.7916,23000000.0
2008-07-04 01:15:00,0.7916,0.7916,0.79135,0.79135,176900000.0
2008-07-04 01:20:00,0.79135,0.7914,0.7912,0.7912,688500012.0
2008-07-04 01:25:00,0.7912,0.7913,0.79095,0.7911,1463200004.0
2008-07-04 01:30:00,0.7911,0.79125,0.7911,0.7912,615100003.0
2008-07-04 01:35:00,0.7912,0.79135,0.79115,0.7912,393800000.0
2008-07-04 01:40:00,0.7912,0.7912,0.791,0.7911,3281999999.0
2008-07-04 01:45:00,0.7911,0.7911,0.791,0.791,2140800022.0
2008-07-04 01:50:00,0.791,0.79115,0.791,0.7911,770600001.0
2008-07-04 01:55:00,0.7911,0.79125,0.79085,0.79085,1545000001.0
2008-07-04 02:00:00,0.79085,0.7909,0.7905,0.7907,2251499997.0
2008-07-04 02:05:00,0.7907,0.7907,0.7904,0.79045,1874700003.0
2008-07-04 02:10:00,0.79045,0.7907,0.79035,0.79065,1645800001.0
2008-07-04 02:15:00,0.79065,0.7908,0.7906,0.79075,3158300002.0
2008-07-04 02:20:00,0.79075,0.791,0.79065,0.7908,1487599981.0
2008-07-04 02:25:00,0.79085,0.7912,0.7908,0.7912,1495899990.0
2008-07-04 02:30:00,0.79115,0.7913,0.79115,0.7912,849599999.0
2008-07-04 02:35:00,0.7912,0.79145,0.7912,0.79145,2289699993.0
2008-07-04 02:40:00,0.79145,0.79155,0.79115,0.79135,3350700003.0
2008-07-04 02:45:00,0.79135,0.79165,0.7913,0.79155,2021999997.0
2008-07-04 02:50:00,0.7915,0.79155,0.791,0.79105,1780500004.0
2008-07-04 02:55:00,0.7911,0.79165,0.791,0.79155,2656200001.0
2008-07-04 03:00:00,0.79155,0.79155,0.7914,0.79145,1228600002.0
2008-07-04 03:05:00,0.79145,0.7915,0.7913,0.7914,2452299968.0
2008-07-04 03:10:00,0.7914,0.7915,0.79135,0.7915,1859099974.0
2008-07-04 03:15:00,0.7915,0.7915,0.7915,0.7915,457600000.0
2008-07-04 03:20:00,0.7915,0.7915,0.7915,0.7915,183600000.0
2008-07-04 03:25:00,0.7915,0.7916,0.7915,0.79155,938699979.0
2008-07-04 03:30:00,0.79155,0.7917,0.79155,0.7916,925699989.0
2008-07-04 03:35:00,0.79165,0.7917,0.7916,0.7917,1394499967.0
2008-07-04 03:40:00,0.7917,0.7919,0.79165,0.79175,1218599988.0
2008-07-04 03:45:00,0.79175,0.7918,0.79165,0.7917,1252799996.0
2008-07-04 03:50:00,0.7917,0.79175,0.79165,0.7917,918599997.0
2008-07-04 03:55:00,0.7917,0.7919,0.7917,0.79185,1927999967.0
2008-07-04 04:00:00,0.79185,0.79185,0.79175,0.7918,1521299996.0
2008-07-04 04:05:00,0.7918,0.79185,0.79175,0.79175,639499995.0
2008-07-04 04:10:00,0.79175,0.7919,0.7917,0.79185,1444799994.0
2008-07-04 04:15:00,0.79185,0.792,0.7918,0.7919,3010000022.0
2008-07-04 04:20:00,0.7919,0.7919,0.79175,0.79175,1301700008.0
2008-07-04 04:25:00,0.7918,0.79185,0.7918,0.79185,572099998.0
2008-07-04 04:30:00,0.79185,0.79185,0.79165,0.7918,1302900001.0
2008-07-04 04:35:00,0.7918,0.7918,0.79165,0.79165,1112900000.0
2008-07-04 04:40:00,0.79165,0.79175,0.79165,0.79165,778499994.0
2008-07-04 04:45:00,0.79149,0.7919,0.7914,0.7918,1174600012.0
2008-07-04 04:50:00,0.7918,0.7919,0.79175,0.7919,841500012.0
2008-07-04 04:55:00,0.7919,0.79195,0.7918,0.7919,1759200006.0
2008-07-04 05:00:00,0.7919,0.792,0.7917,0.7919,1927900022.0
2008-07-04 05:05:00,0.7919,0.7919,0.7918,0.7919,1445500003.0
2008-07-04 05:10:00,0.7919,0.792,0.7918,0.79195,2142500027.0
2008-07-04 05:15:00,0.79195,0.792,0.79185,0.792,1733200000.0
2008-07-04 05:20:00,0.79195,0.792,0.7918,0.7919,691899997.0
2008-07-04 05:25:00,0.79195,0.79205,0.7918,0.7918,947900008.0
2008-07-04 05:30:00,0.7918,0.792,0.7918,0.7918,789000002.0
2008-07-04 05:35:00,0.7918,0.79205,0.7918,0.792,722500000.0
2008-07-04 05:40:00,0.792,0.7921,0.79195,0.792,1800000011.0
2008-07-04 05:45:00,0.792,0.792,0.7919,0.79195,638300006.0
2008-07-04 05:50:00,0.79195,0.792,0.7918,0.7919,1535400006.0
2008-07-04 05:55:00,0.7919,0.79195,0.79185,0.7919,623100005.0
2008-07-04 06:00:00,0.7919,0.792,0.79185,0.7919,1051099998.0
2008-07-04 06:05:00,0.7919,0.79195,0.7917,0.7918,1692399992.0
2008-07-04 06:10:00,0.7918,0.7919,0.79175,0.79185,1267100012.0
2008-07-04 06:15:00,0.79178,0.79195,0.79171,0.7919,371400001.0
2008-07-04 06:20:00,0.7919,0.79195,0.7918,0.7918,1286199987.0
2008-07-04 06:25:00,0.7918,0.79215,0.7918,0.7921,1692400004.0
2008-07-04 06:30:00,0.7921,0.79215,0.7921,0.7921,2339299994.0
2008-07-04 06:35:00,0.7921,0.79215,0.7921,0.7921,1174100002.0
2008-07-04 06:40:00,0.7921,0.7921,0.7919,0.792,1345100001.0
2008-07-04 06:45:00,0.7921,0.7921,0.7921,0.7921,180600000.0
2008-07-04 06:50:00,0.7921,0.79211,0.79186,0.7921,241600000.0
2008-07-04 06:55:00,0.7921,0.7922,0.7921,0.7922,150400000.0
2008-07-04 07:00:00,0.7922,0.7922,0.7922,0.7922,90000000.0
2008-07-04 07:05:00,0.7922,0.7922,0.7922,0.7922,64800000.0
2008-07-04 07:10:00,0.7922,0.7922,0.7919,0.79195,1183599983.0
2008-07-04 07:15:00,0.79195,0.7922,0.79185,0.7919,959200009.0
2008-07-04 07:20:00,0.7919,0.7919,0.7918,0.7918,1564300013.0
2008-07-04 07:25:00,0.7918,0.7919,0.7918,0.7918,2479900012.0
2008-07-04 07:30:00,0.7918,0.79205,0.7918,0.792,2632099976.0
2008-07-04 07:35:00,0.792,0.7921,0.792,0.792,3201300023.0
2008-07-04 07:40:00,0.79205,0.7921,0.792,0.79205,2392799987.0
2008-07-04 07:45:00,0.79205,0.7922,0.79205,0.7922,1595299998.0
2008-07-04 07:50:00,0.7922,0.7922,0.7921,0.7921,2198499972.0
2008-07-04 07:55:00,0.7921,0.7922,0.79195,0.79205,3292899980.0
2008-07-04 08:00:00,0.79205,0.79215,0.79205,0.79215,742900003.0
2008-07-04 08:05:00,0.7921,0.79215,0.792,0.7921,1359500016.0
2008-07-04 08:10:00,0.7921,0.7924,0.792,0.79225,3441900008.0
2008-07-04 08:15:00,0.79225,0.7925,0.79225,0.7925,1411600009.0
2008-07-04 08:20:00,0.79245,0.7925,0.79215,0.79225,3667999998.0
2008-07-04 08:25:00,0.7923,0.79265,0.7922,0.7926,2119599995.0
2008-07-04 08:30:00,0.7926,0.79295,0.7924,0.79275,537500000.0
2008-07-04 08:35:00,0.79275,0.79295,0.79275,0.79285,1116999988.0
2008-07-04 08:40:00,0.79285,0.7929,0.7925,0.7928,2320199998.0
2008-07-04 08:45:00,0.7928,0.79305,0.79245,0.79255,1742700003.0
2008-07-04 08:50:00,0.79255,0.7929,0.79235,0.79255,2241199998.0
2008-07-04 08:55:00,0.79255,0.79295,0.79245,0.7925,1923099996.0
2008-07-04 09:00:00,0.7925,0.79275,0.79245,0.7925,639099998.0
2008-07-04 09:05:00,0.7925,0.7925,0.792,0.79205,892400002.0
2008-07-04 09:10:00,0.792,0.79225,0.792,0.79225,524000000.0
2008-07-04 09:15:00,0.79225,0.7923,0.7917,0.7917,823000000.0
2008-07-04 09:20:00,0.7917,0.7923,0.7917,0.79185,1313900000.0
2008-07-04 09:25:00,0.79185,0.79225,0.7918,0.79205,1430299996.0
2008-07-04 09:30:00,0.79205,0.7921,0.79185,0.7921,1152400005.0
2008-07-04 09:35:00,0.7921,0.79215,0.7919,0.79215,1070700001.0
2008-07-04 09:40:00,0.79215,0.7925,0.79215,0.79245,707300004.0
2008-07-04 09:45:00,0.79245,0.79275,0.79245,0.7925,699600003.0
2008-07-04 09:50:00,0.7925,0.79275,0.79235,0.7927,743700006.0
2008-07-04 09:55:00,0.7927,0.79285,0.79235,0.79285,781700002.0
2008-07-04 10:00:00,0.79285,0.79285,0.79255,0.7927,609800003.0
2008-07-04 10:05:00,0.7927,0.7927,0.7926,0.7927,279500000.0
2008-07-04 10:10:00,0.7927,0.7927,0.79225,0.79235,467400001.0
2008-07-04 10:15:00,0.79235,0.79245,0.7923,0.79235,372900000.0
2008-07-04 10:20:00,0.79235,0.7926,0.79235,0.7925,491820001.0
2008-07-04 10:25:00,0.7925,0.7925,0.792,0.792,482299999.0
2008-07-04 10:30:00,0.792,0.7922,0.792,0.7922,232500000.0
2008-07-04 10:35:00,0.7922,0.79235,0.792,0.792,940999996.0
2008-07-04 10:40:00,0.792,0.79205,0.7917,0.7917,2249900022.0
2008-07-04 10:45:00,0.7917,0.79205,0.7916,0.79195,1869300006.0
2008-07-04 10:50:00,0.79195,0.792,0.7919,0.79195,1206999990.0
2008-07-04 10:55:00,0.79195,0.79245,0.7918,0.79245,1810500002.0
2008-07-04 11:00:00,0.7925,0.7925,0.79195,0.79205,3986100002.0
2008-07-04 11:05:00,0.7921,0.7923,0.79205,0.7922,1619899993.0
2008-07-04 11:10:00,0.7921,0.7925,0.79205,0.7923,2957999999.0
2008-07-04 11:15:00,0.7923,0.7924,0.792,0.79205,3660199997.0
2008-07-04 11:20:00,0.79205,0.7922,0.7916,0.79165,2431700003.0
2008-07-04 11:25:00,0.79165,0.7918,0.7915,0.79155,1817499995.0
2008-07-04 11:30:00,0.79155,0.79175,0.79145,0.7916,3257000007.0
2008-07-04 11:35:00,0.7916,0.7918,0.7916,0.79175,1991600004.0
2008-07-04 11:40:00,0.79175,0.7922,0.79175,0.792,2326800005.0
2008-07-04 11:45:00,0.792,0.7923,0.7919,0.79195,2885600004.0
2008-07-04 11:50:00,0.79195,0.792,0.79175,0.79185,2242500010.0
2008-07-04 11:55:00,0.79185,0.79195,0.7915,0.7916,917900000.0
2008-07-04 12:00:00,0.7916,0.7918,0.7914,0.79175,1344500002.0
2008-07-04 12:05:00,0.79175,0.7918,0.7913,0.79135,3130099995.0
2008-07-04 12:10:00,0.79135,0.79145,0.7911,0.7914,2456499996.0
2008-07-04 12:15:00,0.7914,0.7914,0.7912,0.7912,646899998.0
2008-07-04 12:20:00,0.7912,0.79125,0.7911,0.79125,875799999.0
2008-07-04 12:25:00,0.79125,0.7913,0.7912,0.7912,576499994.0
2008-07-04 12:30:00,0.7912,0.79125,0.79105,0.7911,609399997.0
2008-07-04 12:35:00,0.7911,0.79115,0.79085,0.7909,1791399998.0
2008-07-04 12:40:00,0.7909,0.7912,0.7908,0.7909,2598300007.0
2008-07-04 12:45:00,0.7909,0.7913,0.7909,0.7913,1585000007.0
2008-07-04 12:50:00,0.7913,0.7915,0.7913,0.79135,2082500005.0
2008-07-04 12:55:00,0.79135,0.79135,0.7912,0.7913,1097600002.0
2008-07-04 13:00:00,0.7913,0.7913,0.7911,0.7912,1052500000.0
2008-07-04 13:05:00,0.7912,0.7912,0.791,0.7911,1185900000.0
2008-07-04 13:10:00,0.7911,0.79115,0.7908,0.79095,1024400000.0
2008-07-04 13:15:00,0.79095,0.7915,0.7908,0.7908,2071899995.0
2008-07-04 13:20:00,0.79085,0.791,0.7903,0.791,3930000001.0
2008-07-04 13:25:00,0.791,0.7912,0.79075,0.7908,2375199998.0
2008-07-04 13:30:00,0.7908,0.7909,0.7907,0.7909,1267199996.0
2008-07-04 13:35:00,0.7909,0.7912,0.79085,0.7912,1322100002.0
2008-07-04 13:40:00,0.7912,0.7915,0.79115,0.79135,1903699998.0
2008-07-04 13:45:00,0.79135,0.7915,0.79125,0.79135,1354099998.0
2008-07-04 13:50:00,0.79135,0.79145,0.7905,0.7908,2580600002.0
2008-07-04 13:55:00,0.7908,0.79105,0.7907,0.79105,1788600000.0
2008-07-04 14:00:00,0.791,0.791,0.7905,0.7906,1497900002.0
2008-07-04 14:05:00,0.7906,0.79065,0.79055,0.79055,1104600007.0
2008-07-04 14:10:00,0.79055,0.79075,0.79045,0.79075,1904200005.0
2008-07-04 14:15:00,0.79075,0.79125,0.7907,0.7912,5354299992.0
2008-07-04 14:20:00,0.7912,0.7913,0.79075,0.79095,2688300006.0
2008-07-04 14:25:00,0.79095,0.79125,0.79095,0.79115,1759199996.0
2008-07-04 14:30:00,0.79115,0.79115,0.791,0.7911,1771000004.0
2008-07-04 14:35:00,0.7911,0.7911,0.79075,0.79095,2206299986.0
2008-07-04 14:40:00,0.79095,0.79095,0.7907,0.79095,2591100002.0
2008-07-04 14:45:00,0.7909,0.79095,0.7907,0.79075,3821099998.0
2008-07-04 14:50:00,0.79075,0.7911,0.79075,0.79105,2281500003.0
2008-07-04 14:55:00,0.79105,0.79105,0.79085,0.79085,839700010.0
2008-07-04 15:00:00,0.79085,0.7909,0.79065,0.79075,2595800005.0
2008-07-04 15:05:00,0.79075,0.7911,0.7907,0.791,2101599998.0
2008-07-04 15:10:00,0.791,0.791,0.7909,0.7909,1159700007.0
2008-07-04 15:15:00,0.7909,0.79095,0.79075,0.79075,1477800000.0
2008-07-04 15:20:00,0.7908,0.79105,0.79075,0.79095,1627500004.0
2008-07-04 15:25:00,0.79095,0.791,0.7908,0.7909,774100000.0
2008-07-04 15:30:00,0.7909,0.791,0.79085,0.791,1299600006.0
2008-07-04 15:35:00,0.79095,0.7912,0.79095,0.79115,1053400008.0
2008-07-04 15:40:00,0.79115,0.7915,0.79105,0.79145,721000003.0
2008-07-04 15:45:00,0.79145,0.7917,0.79125,0.7917,1625399999.0
2008-07-04 15:50:00,0.7917,0.7917,0.79145,0.79155,1959100009.0
2008-07-04 15:55:00,0.79155,0.7916,0.7914,0.7915,859000004.0
2008-07-04 16:00:00,0.7915,0.79165,0.79145,0.79155,1194300002.0
2008-07-04 16:05:00,0.7916,0.7917,0.79155,0.79155,755200002.0
2008-07-04 16:10:00,0.79155,0.7917,0.79131,0.7916,424800000.0
2008-07-04 16:15:00,0.7916,0.7917,0.79145,0.79155,1402299999.0
2008-07-04 16:20:00,0.79155,0.79155,0.79135,0.79135,576000004.0
2008-07-04 16:25:00,0.7914,0.7914,0.7912,0.79125,853700000.0
2008-07-04 16:30:00,0.79125,0.7913,0.79115,0.79125,111800000.0
2008-07-04 16:35:00,0.7912,0.7914,0.7912,0.7914,463100000.0
2008-07-04 16:40:00,0.79135,0.79155,0.79135,0.79155,146900000.0
2008-07-04 16:45:00,0.79155,0.79165,0.79145,0.79155,397200000.0
2008-07-04 16:50:00,0.79155,0.7919,0.79155,0.7918,906000000.0
2008-07-04 16:55:00,0.79185,0.79185,0.79145,0.7915,1758399999.0
2008-07-04 17:00:00,0.7915,0.79155,0.7914,0.7915,684100001.0
2008-07-04 17:05:00,0.7915,0.79175,0.7915,0.79155,241600000.0
2008-07-04 17:10:00,0.7916,0.7916,0.7915,0.79155,432999999.0
2008-07-04 17:15:00,0.79155,0.7916,0.79145,0.7915,379000000.0
2008-07-04 17:20:00,0.79155,0.7917,0.79155,0.7916,419200000.0
2008-07-04 17:25:00,0.7916,0.7917,0.79155,0.7916,378000000.0
2008-07-04 17:30:00,0.7916,0.79175,0.79155,0.79175,374800000.0
2008-07-04 17:35:00,0.79175,0.792,0.79175,0.79185,552800000.0
2008-07-04 17:40:00,0.79185,0.7921,0.79185,0.792,355999999.0
2008-07-04 17:45:00,0.792,0.792,0.79175,0.7918,738700000.0
2008-07-04 17:50:00,0.7918,0.7922,0.7918,0.792,343900001.0
2008-07-04 17:55:00,0.79205,0.7922,0.79205,0.7921,404600000.0
2008-07-04 18:00:00,0.7921,0.7922,0.792,0.79215,854000001.0
2008-07-04 18:05:00,0.79215,0.79245,0.79205,0.7923,714000000.0
2008-07-04 18:10:00,0.7923,0.7926,0.7921,0.7921,992822871.0
2008-07-04 18:15:00,0.79205,0.7921,0.7916,0.7916,1085699993.0
2008-07-04 18:20:00,0.7916,0.7917,0.7915,0.79155,325899998.0
2008-07-04 18:25:00,0.79155,0.7917,0.79145,0.79155,310500000.0
2008-07-04 18:30:00,0.79155,0.79195,0.7905,0.7918,2557800003.0
2008-07-04 18:35:00,0.7918,0.79235,0.7911,0.7917,2542199993.0
2008-07-04 18:40:00,0.7917,0.7917,0.79135,0.7916,1128200000.0
2008-07-04 18:45:00,0.7915,0.79155,0.7914,0.7915,339000000.0
2008-07-04 18:50:00,0.7915,0.7916,0.79145,0.7916,124700000.0
2008-07-04 18:55:00,0.7916,0.79215,0.7916,0.79195,1973399998.0
2008-07-04 19:00:00,0.79195,0.7921,0.7918,0.79205,1141599999.0
2008-07-04 19:05:00,0.79205,0.79215,0.79195,0.7921,241899999.0
2008-07-04 19:10:00,0.79215,0.79226,0.79205,0.79215,481800001.0
2008-07-04 19:15:00,0.79215,0.79218,0.79179,0.7921,400900000.0
2008-07-04 19:20:00,0.79225,0.7923,0.79215,0.7923,128900000.0
2008-07-04 19:25:00,0.7923,0.79235,0.79195,0.79195,257300000.0
2008-07-04 19:30:00,0.792,0.792,0.79145,0.79165,693700001.0
2008-07-04 19:35:00,0.7916,0.7918,0.79104,0.7918,420000000.0
2008-07-04 19:40:00,0.7916,0.79185,0.7916,0.7918,285900000.0
2008-07-04 19:45:00,0.7918,0.79186,0.79168,0.7917,380899996.0
2008-07-04 19:50:00,0.7917,0.7917,0.79155,0.79165,267599999.0
2008-07-04 19:55:00,0.79165,0.79176,0.79145,0.7916,607299996.0
2008-07-04 20:00:00,0.7916,0.79165,0.79155,0.7916,645800005.0
2008-07-04 20:05:00,0.7916,0.79165,0.79155,0.7916,2540100000.0
2008-07-04 20:10:00,0.7916,0.79168,0.79137,0.79166,704400000.0
2008-07-04 20:15:00,0.7916,0.7916,0.79138,0.79155,403000000.0
2008-07-04 20:20:00,0.7916,0.7917,0.79145,0.7916,269100000.0
2008-07-04 20:25:00,0.79155,0.79183,0.79145,0.7918,477100001.0
2008-07-04 20:30:00,0.7917,0.79174,0.79138,0.79165,126300000.0
2008-07-04 20:35:00,0.79165,0.79165,0.7916,0.79165,85400000.0
2008-07-04 20:40:00,0.79165,0.79176,0.79145,0.79176,256400000.0
2008-07-04 20:45:00,0.79165,0.7917,0.79155,0.79165,178100000.0
2008-07-04 20:50:00,0.79165,0.79183,0.79154,0.79165,348500000.0
2008-07-04 20:55:00,0.79165,0.7917,0.7916,0.7917,155299999.0
2008-07-04 21:00:00,0.7917,0.7917,0.79165,0.7917,237800000.0
2008-07-04 21:05:00,0.7917,0.7918,0.7917,0.7917,148700000.0
2008-07-04 21:10:00,0.7917,0.79175,0.79165,0.79165,165100000.0
2008-07-04 21:15:00,0.79165,0.7919,0.79165,0.7919,253800001.0
2008-07-04 21:20:00,0.7919,0.7921,0.79185,0.7919,460300003.0
2008-07-04 21:25:00,0.7919,0.79199,0.79181,0.7919,360400002.0
2008-07-04 21:30:00,0.7919,0.79193,0.7917,0.79185,97500000.0
2008-07-04 21:35:00,0.79185,0.79192,0.7917,0.7917,164900000.0
2008-07-04 21:40:00,0.7917,0.79195,0.7917,0.79185,208200000.0
2008-07-04 21:45:00,0.7918,0.79195,0.79175,0.79185,737100000.0
2008-07-04 21:50:00,0.7919,0.79192,0.79175,0.79189,347000001.0
2008-07-04 21:55:00,0.79185,0.79185,0.7914,0.7918,379400003.0
2008-07-04 22:00:00,0.7918,0.79185,0.79175,0.79185,367899997.0
2008-07-04 22:05:00,0.79185,0.79185,0.79175,0.79175,427600000.0
2008-07-04 22:10:00,0.79175,0.7918,0.7917,0.79175,280600002.0
2008-07-04 22:15:00,0.7917,0.79175,0.7917,0.7917,186100000.0
2008-07-04 22:20:00,0.7917,0.792,0.79144,0.792,428800000.0
2008-07-04 22:25:00,0.79195,0.7921,0.7919,0.79195,1043200007.0
2008-07-04 22:30:00,0.792,0.79215,0.79156,0.79156,518600000.0
2008-07-04 22:35:00,0.792,0.7923,0.792,0.7922,1005600003.0
2008-07-04 22:40:00,0.792,0.7923,0.792,0.7921,729300001.0
2008-07-04 22:45:00,0.7921,0.7923,0.79205,0.7921,1087200004.0
2008-07-04 22:50:00,0.7921,0.7923,0.7921,0.79215,1472200002.0
2008-07-04 22:55:00,0.7922,0.7922,0.7921,0.7921,493899999.0
2008-07-06 23:00:00,0.79168,0.7919,0.79135,0.79178,605899997.0
2008-07-06 23:05:00,0.7917,0.7919,0.79143,0.79171,627899999.0
2008-07-06 23:10:00,0.79175,0.79185,0.79162,0.79173,524100002.0
2008-07-06 23:15:00,0.79172,0.79196,0.79167,0.79181,647300001.0
2008-07-06 23:20:00,0.79193,0.79193,0.79165,0.79178,414400002.0
2008-07-06 23:25:00,0.79183,0.79188,0.79163,0.79175,339600000.0
2008-07-06 23:30:00,0.79176,0.79187,0.7915,0.79161,362799999.0
2008-07-06 23:35:00,0.79161,0.79179,0.79141,0.79155,580700001.0
2008-07-06 23:40:00,0.79163,0.79169,0.79156,0.79164,369300001.0
2008-07-06 23:45:00,0.7916,0.7916,0.7914,0.7915,347900006.0
2008-07-06 23:50:00,0.79161,0.79167,0.79135,0.7915,889800002.0
2008-07-06 23:55:00,0.7914,0.7917,0.7914,0.79155,258500001.0
2008-07-07 00:00:00,0.7916,0.79165,0.7914,0.7914,223700002.0
2008-07-07 00:05:00,0.79145,0.7915,0.7912,0.7912,676500006.0
2008-07-07 00:10:00,0.7912,0.7915,0.79115,0.7914,250200003.0
2008-07-07 00:15:00,0.7914,0.79163,0.7914,0.7914,91800000.0
2008-07-07 00:20:00,0.79145,0.7916,0.79145,0.7916,121800000.0
2008-07-07 00:25:00,0.7916,0.7919,0.7916,0.7918,247700000.0
2008-07-07 00:30:00,0.79185,0.79195,0.79175,0.79195,85400000.0
2008-07-07 00:35:00,0.79195,0.79205,0.7919,0.79205,189900000.0
2008-07-07 00:40:00,0.79205,0.79205,0.7916,0.7916,148200000.0
2008-07-07 00:45:00,0.7916,0.7917,0.7916,0.7916,460400001.0
2008-07-07 00:50:00,0.7916,0.7917,0.79155,0.7916,360200001.0
2008-07-07 00:55:00,0.7916,0.79185,0.7916,0.7918,318400000.0
2008-07-07 01:00:00,0.79185,0.79187,0.79162,0.79185,476199992.0
2008-07-07 01:05:00,0.79185,0.79192,0.79175,0.79175,92500000.0
2008-07-07 01:10:00,0.79169,0.79191,0.79152,0.7918,264900000.0
2008-07-07 01:15:00,0.7917,0.79178,0.79162,0.79166,50400000.0
2008-07-07 01:20:00,0.79175,0.7918,0.7917,0.79175,134400000.0
2008-07-07 01:25:00,0.79175,0.7918,0.79155,0.79165,317799999.0
2008-07-07 01:30:00,0.79165,0.79178,0.79155,0.79158,360500000.0
2008-07-07 01:35:00,0.7917,0.7918,0.7915,0.7917,656000000.0
2008-07-07 01:40:00,0.7917,0.7917,0.79145,0.7916,832400000.0
2008-07-07 01:45:00,0.7915,0.7917,0.7914,0.7916,135099999.0
2008-07-07 01:50:00,0.79165,0.79191,0.7916,0.79191,234900000.0
2008-07-07 01:55:00,0.7918,0.79185,0.7918,0.7918,319500002.0
2008-07-07 02:00:00,0.7918,0.7918,0.7912,0.79145,704000000.0
2008-07-07 02:05:00,0.79145,0.7915,0.79119,0.7915,91600000.0
2008-07-07 02:10:00,0.7915,0.7915,0.79105,0.7912,604199997.0
2008-07-07 02:15:00,0.7912,0.7914,0.7912,0.7912,1690999997.0
2008-07-07 02:20:00,0.7912,0.79125,0.79095,0.79095,942099998.0
2008-07-07 02:25:00,0.79095,0.79105,0.79075,0.7909,2178799992.0
2008-07-07 02:30:00,0.7909,0.79105,0.7909,0.7909,907500000.0
2008-07-07 02:35:00,0.7909,0.791,0.7907,0.79075,1790000001.0
2008-07-07 02:40:00,0.79075,0.79085,0.7906,0.79075,657900000.0
2008-07-07 02:45:00,0.7908,0.7908,0.7906,0.7906,299600000.0
2008-07-07 02:50:00,0.7906,0.7906,0.7905,0.7905,1479600002.0
2008-07-07 02:55:00,0.7905,0.79055,0.7901,0.7902,2746899988.0
2008-07-07 03:00:00,0.7902,0.79045,0.79015,0.7904,2377999989.0
2008-07-07 03:05:00,0.7904,0.7906,0.7904,0.79055,1237200000.0
2008-07-07 03:10:00,0.79055,0.79065,0.7905,0.79055,2793800010.0
2008-07-07 03:15:00,0.79055,0.79055,0.7903,0.7905,1232400000.0
2008-07-07 03:20:00,0.7905,0.7911,0.7905,0.79085,1046800000.0
2008-07-07 03:25:00,0.79085,0.7909,0.79065,0.79085,2497199992.0
2008-07-07 03:30:00,0.79085,0.79115,0.79065,0.7909,2464500002.0
2008-07-07 03:35:00,0.791,0.791,0.7908,0.79095,650299999.0
2008-07-07 03:40:00,0.79095,0.79115,0.79075,0.7909,1307899997.0
2008-07-07 03:45:00,0.7909,0.7912,0.7907,0.7908,1849999993.0
2008-07-07 03:50:00,0.7908,0.7909,0.7906,0.7908,2106899993.0
2008-07-07 03:55:00,0.7908,0.7908,0.7905,0.7907,1442599997.0
2008-07-07 04:00:00,0.79065,0.79075,0.7906,0.7907,1027399998.0
2008-07-07 04:05:00,0.79075,0.79075,0.79048,0.7907,766399998.0
2008-07-07 04:10:00,0.7907,0.7908,0.7907,0.79075,833099997.0
2008-07-07 04:15:00,0.79075,0.79085,0.7907,0.7908,510000002.0
2008-07-07 04:20:00,0.7908,0.79085,0.7908,0.79085,480400000.0
2008-07-07 04:25:00,0.79085,0.79085,0.7907,0.7907,735700000.0
2008-07-07 04:30:00,0.7907,0.79085,0.7907,0.7907,703400003.0
2008-07-07 04:35:00,0.7907,0.7908,0.7907,0.7908,296200000.0
2008-07-07 04:40:00,0.7908,0.791,0.79075,0.7909,381900000.0
2008-07-07 04:45:00,0.7909,0.79105,0.79075,0.79105,2140299999.0
2008-07-07 04:50:00,0.79105,0.7913,0.791,0.79125,2018199999.0
2008-07-07 04:55:00,0.7913,0.7913,0.7906,0.7908,1963100005.0
2008-07-07 05:00:00,0.7908,0.7909,0.7906,0.79065,678600000.0
2008-07-07 05:05:00,0.79065,0.7908,0.7905,0.7907,854900001.0
2008-07-07 05:10:00,0.7907,0.79095,0.7906,0.79075,1209599997.0
2008-07-07 05:15:00,0.79075,0.7908,0.79065,0.7907,883600001.0
2008-07-07 05:20:00,0.7907,0.79075,0.79055,0.7907,643599996.0
2008-07-07 05:25:00,0.7907,0.7909,0.79065,0.7909,611599998.0
2008-07-07 05:30:00,0.7909,0.79105,0.79085,0.7909,1107799996.0
2008-07-07 05:35:00,0.79095,0.79115,0.79085,0.7909,1165800000.0
2008-07-07 05:40:00,0.79085,0.7911,0.7908,0.7908,850000000.0
2008-07-07 05:45:00,0.79075,0.7909,0.7907,0.79085,773800000.0
2008-07-07 05:50:00,0.79085,0.7912,0.79085,0.79105,880600000.0
2008-07-07 05:55:00,0.791,0.7911,0.79095,0.7911,492600000.0
2008-07-07 06:00:00,0.7911,0.79115,0.7909,0.79095,412900000.0
2008-07-07 06:05:00,0.791,0.7912,0.79085,0.791,523700000.0
2008-07-07 06:10:00,0.791,0.7912,0.79095,0.79105,227300000.0
2008-07-07 06:15:00,0.79105,0.7911,0.79085,0.79105,345900000.0
2008-07-07 06:20:00,0.79108,0.79121,0.79088,0.7911,313400000.0
2008-07-07 06:25:00,0.79105,0.7913,0.79105,0.7912,754600000.0
2008-07-07 06:30:00,0.7912,0.7913,0.791,0.7911,744600000.0
2008-07-07 06:35:00,0.7911,0.79135,0.7911,0.7913,683400000.0
2008-07-07 06:40:00,0.7913,0.79135,0.7911,0.79135,190200000.0
2008-07-07 06:45:00,0.79135,0.7914,0.79135,0.7914,218700000.0
2008-07-07 06:50:00,0.7914,0.7915,0.79115,0.79125,751300003.0
2008-07-07 06:55:00,0.79125,0.7913,0.7911,0.79115,1584600002.0
2008-07-07 07:00:00,0.79115,0.7913,0.79105,0.79105,2731899994.0
2008-07-07 07:05:00,0.79105,0.7912,0.79105,0.79115,2439699988.0
2008-07-07 07:10:00,0.7912,0.7914,0.79105,0.79115,1851000002.0
2008-07-07 07:15:00,0.7912,0.7915,0.79115,0.7914,1554399998.0
2008-07-07 07:20:00,0.7914,0.79145,0.79115,0.7912,1641799992.0
2008-07-07 07:25:00,0.7912,0.7914,0.7911,0.7912,1133599998.0
2008-07-07 07:30:00,0.7912,0.79145,0.7912,0.79145,1152299996.0
2008-07-07 07:35:00,0.79145,0.7915,0.79105,0.7914,1884299993.0
2008-07-07 07:40:00,0.79135,0.7914,0.7912,0.7912,1804399993.0
2008-07-07 07:45:00,0.7912,0.7912,0.791,0.79115,2369100027.0
2008-07-07 07:50:00,0.79115,0.79145,0.7911,0.79125,1040600000.0
2008-07-07 07:55:00,0.79125,0.7916,0.7912,0.7916,1105700000.0
2008-07-07 08:00:00,0.79165,0.7918,0.7914,0.7917,2652999981.0
2008-07-07 08:05:00,0.7917,0.79175,0.7915,0.79155,2111299994.0
2008-07-07 08:10:00,0.79155,0.79165,0.7912,0.7916,2204899993.0
2008-07-07 08:15:00,0.7916,0.79185,0.7915,0.79165,1774600003.0
2008-07-07 08:20:00,0.79165,0.7917,0.79145,0.79155,1989800001.0
2008-07-07 08:25:00,0.7915,0.7918,0.7915,0.79175,1217200000.0
2008-07-07 08:30:00,0.79175,0.7925,0.79165,0.79225,2564100006.0
2008-07-07 08:35:00,0.79225,0.79235,0.79175,0.7919,2300699995.0
2008-07-07 08:40:00,0.7919,0.7919,0.79165,0.7918,1744299998.0
2008-07-07 08:45:00,0.7918,0.7918,0.7915,0.79175,1864199998.0
2008-07-07 08:50:00,0.79175,0.7919,0.79145,0.7915,2783899993.0
2008-07-07 08:55:00,0.7915,0.7919,0.7915,0.7919,2253400000.0
2008-07-07 09:00:00,0.7919,0.7921,0.7918,0.79185,2937099999.0
2008-07-07 09:05:00,0.7918,0.792,0.79145,0.7915,2500600002.0
2008-07-07 09:10:00,0.7915,0.7916,0.7914,0.7914,3037500003.0
2008-07-07 09:15:00,0.7914,0.79175,0.7914,0.7915,2827799993.0
2008-07-07 09:20:00,0.7915,0.79155,0.79125,0.7913,2857700000.0
2008-07-07 09:25:00,0.7913,0.79185,0.7913,0.79175,3028800020.0
2008-07-07 09:30:00,0.79175,0.7918,0.7915,0.79165,2545599999.0
2008-07-07 09:35:00,0.79165,0.79165,0.79135,0.7916,2370300000.0
2008-07-07 09:40:00,0.7916,0.7919,0.7916,0.79175,1710100024.0
2008-07-07 09:45:00,0.79175,0.7919,0.7915,0.79155,1881400012.0
2008-07-07 09:50:00,0.79155,0.79185,0.79145,0.79155,1815800014.0
2008-07-07 09:55:00,0.79155,0.7918,0.79155,0.7918,1411100006.0
2008-07-07 10:00:00,0.7918,0.7922,0.79175,0.79195,2260600017.0
2008-07-07 10:05:00,0.79195,0.79215,0.79175,0.79215,1885400008.0
2008-07-07 10:10:00,0.7921,0.7925,0.7919,0.79245,2036000012.0
2008-07-07 10:15:00,0.79245,0.7927,0.7922,0.7925,2408330018.0
2008-07-07 10:20:00,0.7925,0.7927,0.79245,0.79265,2529100009.0
2008-07-07 10:25:00,0.7927,0.7928,0.79235,0.79265,2420700013.0
2008-07-07 10:30:00,0.79265,0.7937,0.7926,0.7931,3212523994.0
2008-07-07 10:35:00,0.7931,0.7933,0.7928,0.79325,3086100013.0
2008-07-07 10:40:00,0.79325,0.79325,0.79295,0.7931,2099500018.0
2008-07-07 10:45:00,0.79305,0.79355,0.79305,0.79345,2447100022.0
2008-07-07 10:50:00,0.79345,0.7937,0.79335,0.79335,2932000012.0
2008-07-07 10:55:00,0.79335,0.7935,0.7932,0.79335,2158900004.0
2008-07-07 11:00:00,0.79335,0.7941,0.7932,0.7941,1812300001.0
2008-07-07 11:05:00,0.7941,0.7941,0.7939,0.7941,1775899999.0
2008-07-07 11:10:00,0.7941,0.79445,0.79405,0.7942,1199600000.0
2008-07-07 11:15:00,0.7942,0.79455,0.7942,0.7945,1392300004.0
2008-07-07 11:20:00,0.7945,0.79475,0.79435,0.79475,1752600013.0
2008-07-07 11:25:00,0.79475,0.7949,0.7945,0.7945,1348000001.0
2008-07-07 11:30:00,0.7945,0.7949,0.7945,0.7949,1940500001.0
2008-07-07 11:35:00,0.7949,0.7953,0.7947,0.7953,2971300002.0
2008-07-07 11:40:00,0.7953,0.79555,0.79515,0.7955,1889300009.0
2008-07-07 11:45:00,0.7955,0.79585,0.7954,0.7957,3207500009.0
2008-07-07 11:50:00,0.7957,0.79585,0.7953,0.7953,2414400005.0
2008-07-07 11:55:00,0.7953,0.79585,0.7953,0.79575,2441700001.0
2008-07-07 12:00:00,0.7958,0.7958,0.7949,0.795,2235500000.0
2008-07-07 12:05:00,0.795,0.79505,0.7947,0.7948,969900000.0
2008-07-07 12:10:00,0.7948,0.7948,0.79445,0.7946,2313300011.0
2008-07-07 12:15:00,0.7946,0.7954,0.79455,0.79525,2391700008.0
2008-07-07 12:20:00,0.79525,0.79545,0.79515,0.7953,2593100017.0
2008-07-07 12:25:00,0.79535,0.79545,0.79495,0.79495,1871120009.0
2008-07-07 12:30:00,0.79495,0.79555,0.79495,0.79555,1341700002.0
2008-07-07 12:35:00,0.79555,0.7958,0.7955,0.79555,1278600002.0
2008-07-07 12:40:00,0.79555,0.79565,0.7955,0.7956,1011099998.0
2008-07-07 12:45:00,0.7956,0.79585,0.79555,0.79565,1108700005.0
2008-07-07 12:50:00,0.79565,0.7959,0.7956,0.79585,1697300000.0
2008-07-07 12:55:00,0.79585,0.79595,0.7958,0.79595,1308899998.0
2008-07-07 13:00:00,0.796,0.7961,0.79575,0.79575,2762199991.0
2008-07-07 13:05:00,0.7958,0.79585,0.7955,0.7955,1296300001.0
2008-07-07 13:10:00,0.7955,0.7957,0.79545,0.79555,2074900002.0
2008-07-07 13:15:00,0.79555,0.79565,0.7955,0.79565,860700000.0
2008-07-07 13:20:00,0.79565,0.79575,0.7953,0.79535,1882699998.0
2008-07-07 13:25:00,0.79535,0.7954,0.79495,0.79505,1522600000.0
2008-07-07 13:30:00,0.79505,0.7953,0.79505,0.7952,1728899999.0
2008-07-07 13:35:00,0.7952,0.7955,0.7951,0.79545,1816399999.0
2008-07-07 13:40:00,0.79545,0.79545,0.79525,0.7953,1101200000.0
2008-07-07 13:45:00,0.7953,0.7955,0.79525,0.79525,1557700001.0
2008-07-07 13:50:00,0.79525,0.79535,0.7951,0.7951,1939800002.0
2008-07-07 13:55:00,0.7951,0.79535,0.7951,0.7953,1199100000.0
2008-07-07 14:00:00,0.7953,0.7956,0.79515,0.79555,1959099999.0
2008-07-07 14:05:00,0.7956,0.7959,0.79555,0.79585,1764699998.0
2008-07-07 14:10:00,0.79585,0.79625,0.79545,0.79625,2651300004.0
2008-07-07 14:15:00,0.79625,0.7963,0.79585,0.79595,1928299993.0
2008-07-07 14:20:00,0.79595,0.7961,0.7959,0.796,2394899999.0
2008-07-07 14:25:00,0.796,0.7963,0.79575,0.7958,1703899996.0
2008-07-07 14:30:00,0.7958,0.79605,0.79575,0.7959,2526899995.0
2008-07-07 14:35:00,0.7959,0.79605,0.7958,0.7958,1680400007.0
2008-07-07 14:40:00,0.79585,0.796,0.7958,0.79595,1635300001.0
2008-07-07 14:45:00,0.79595,0.79595,0.7957,0.7957,1285800000.0
2008-07-07 14:50:00,0.7957,0.7957,0.79555,0.7956,1779799999.0
2008-07-07 14:55:00,0.7956,0.7957,0.7954,0.79545,1505700000.0
2008-07-07 15:00:00,0.7955,0.79555,0.79545,0.7955,1022700000.0
2008-07-07 15:05:00,0.7955,0.7955,0.79525,0.7953,778400000.0
2008-07-07 15:10:00,0.7953,0.7954,0.7952,0.7952,1314900001.0
2008-07-07 15:15:00,0.7952,0.7952,0.7949,0.79495,3188600001.0
2008-07-07 15:20:00,0.79495,0.7951,0.7949,0.795,2093100000.0
2008-07-07 15:25:00,0.795,0.795,0.7945,0.7946,1615951329.0
2008-07-07 15:30:00,0.7946,0.79465,0.79425,0.7943,1440999999.0
2008-07-07 15:35:00,0.7943,0.7945,0.79425,0.7944,2233600000.0
2008-07-07 15:40:00,0.7944,0.7945,0.79425,0.79435,2358499993.0
2008-07-07 15:45:00,0.79435,0.79445,0.7942,0.7943,672300000.0
2008-07-07 15:50:00,0.7943,0.79435,0.7938,0.7939,913700000.0
2008-07-07 15:55:00,0.7938,0.79445,0.7938,0.79445,847300000.0
2008-07-07 16:00:00,0.79445,0.79475,0.7943,0.7947,824800000.0
2008-07-07 16:05:00,0.79465,0.7949,0.7946,0.7948,751100000.0
2008-07-07 16:10:00,0.7948,0.79485,0.7945,0.79475,844900000.0
2008-07-07 16:15:00,0.79475,0.79485,0.7947,0.79485,821500001.0
2008-07-07 16:20:00,0.79485,0.7949,0.7947,0.7948,304800000.0
2008-07-07 16:25:00,0.7948,0.79535,0.7948,0.7953,783300000.0
2008-07-07 16:30:00,0.7953,0.79535,0.7951,0.79515,568500000.0
2008-07-07 16:35:00,0.7951,0.7952,0.79505,0.79515,542400000.0
2008-07-07 16:40:00,0.79515,0.79515,0.79495,0.795,630000000.0
2008-07-07 16:45:00,0.795,0.795,0.7948,0.79495,579400000.0
2008-07-07 16:50:00,0.7949,0.79515,0.7947,0.79515,644300000.0
2008-07-07 16:55:00,0.79515,0.79535,0.79505,0.7953,880900000.0
2008-07-07 17:00:00,0.7953,0.79545,0.7951,0.79515,973900000.0
2008-07-07 17:05:00,0.79515,0.7952,0.795,0.795,753800000.0
2008-07-07 17:10:00,0.79505,0.79505,0.7949,0.795,415200000.0
2008-07-07 17:15:00,0.795,0.7952,0.7949,0.79515,456900000.0
2008-07-07 17:20:00,0.79515,0.79515,0.7949,0.7951,577600000.0
2008-07-07 17:25:00,0.7951,0.79525,0.795,0.7951,551900000.0
2008-07-07 17:30:00,0.7951,0.7951,0.7949,0.795,588300000.0
2008-07-07 17:35:00,0.795,0.79505,0.79485,0.79485,292000000.0
2008-07-07 17:40:00,0.79485,0.79485,0.79465,0.79475,573600000.0
2008-07-07 17:45:00,0.79475,0.79475,0.79455,0.7947,522600000.0
2008-07-07 17:50:00,0.7947,0.79475,0.79435,0.79435,542700000.0
2008-07-07 17:55:00,0.79435,0.7944,0.7941,0.7943,800900000.0
2008-07-07 18:00:00,0.7943,0.7943,0.7942,0.7943,447000000.0
2008-07-07 18:05:00,0.7943,0.7944,0.794,0.794,377900000.0
2008-07-07 18:10:00,0.794,0.79455,0.794,0.79415,673800000.0
2008-07-07 18:15:00,0.7942,0.7946,0.7942,0.7945,399700000.0
2008-07-07 18:20:00,0.79455,0.79495,0.79445,0.79495,540700000.0
2008-07-07 18:25:00,0.79495,0.7954,0.7949,0.79525,934500000.0
2008-07-07 18:30:00,0.79525,0.79535,0.79485,0.795,928600000.0
2008-07-07 18:35:00,0.795,0.7952,0.7947,0.79495,725300000.0
2008-07-07 18:40:00,0.79495,0.79525,0.79485,0.7952,509200000.0
2008-07-07 18:45:00,0.79525,0.7957,0.7952,0.79565,431700000.0
2008-07-07 18:50:00,0.7957,0.7957,0.7954,0.79545,445200000.0
2008-07-07 18:55:00,0.7955,0.79585,0.7954,0.7956,733600000.0
2008-07-07 19:00:00,0.7956,0.7967,0.79555,0.79595,1182300000.0
2008-07-07 19:05:00,0.79595,0.7962,0.79575,0.7961,1028700000.0
2008-07-07 19:10:00,0.7961,0.7961,0.79565,0.796,609800000.0
2008-07-07 19:15:00,0.79605,0.79605,0.7956,0.7958,454200000.0
2008-07-07 19:20:00,0.7958,0.7958,0.79535,0.79545,298300000.0
2008-07-07 19:25:00,0.7954,0.7957,0.7954,0.7957,358500000.0
2008-07-07 19:30:00,0.79565,0.7958,0.7955,0.79575,570700000.0
2008-07-07 19:35:00,0.79575,0.79585,0.7956,0.7957,403500000.0
2008-07-07 19:40:00,0.7957,0.79575,0.79565,0.7957,205200000.0
2008-07-07 19:45:00,0.7957,0.7957,0.79555,0.7957,219800000.0
2008-07-07 19:50:00,0.7957,0.7958,0.79565,0.79575,214400000.0
2008-07-07 19:55:00,0.79575,0.7958,0.7956,0.7958,353100000.0
2008-07-07 20:00:00,0.79575,0.7958,0.79535,0.7954,230300000.0
2008-07-07 20:05:00,0.79545,0.7958,0.79545,0.7955,357100000.0
2008-07-07 20:10:00,0.7955,0.7955,0.7952,0.7954,389500000.0
2008-07-07 20:15:00,0.7954,0.7955,0.7953,0.7954,205900000.0
2008-07-07 20:20:00,0.7954,0.79545,0.79515,0.79515,488600000.0
2008-07-07 20:25:00,0.79515,0.79545,0.79515,0.7954,326800000.0
2008-07-07 20:30:00,0.7954,0.7954,0.79525,0.7953,427200000.0
2008-07-07 20:35:00,0.7953,0.79535,0.79515,0.79525,264400000.0
2008-07-07 20:40:00,0.79525,0.79575,0.79525,0.79575,330400000.0
2008-07-07 20:45:00,0.79575,0.7958,0.7955,0.7955,222200000.0
2008-07-07 20:50:00,0.7955,0.7957,0.79545,0.79555,303100000.0
2008-07-07 20:55:00,0.79555,0.7956,0.7955,0.79555,105200000.0
2008-07-07 21:00:00,0.79555,0.79555,0.79525,0.7953,263100000.0
2008-07-07 21:05:00,0.7953,0.79545,0.7953,0.79535,97100000.0
2008-07-07 21:10:00,0.79535,0.7954,0.79505,0.7951,300900000.0
2008-07-07 21:15:00,0.7951,0.79525,0.795,0.7951,335900000.0
2008-07-07 21:20:00,0.7952,0.79545,0.79515,0.7953,134700000.0
2008-07-07 21:25:00,0.7953,0.7954,0.7951,0.79535,307000000.0
2008-07-07 21:30:00,0.79535,0.79535,0.79485,0.7949,421300000.0
2008-07-07 21:35:00,0.7949,0.79505,0.79475,0.79475,453500000.0
2008-07-07 21:40:00,0.79475,0.7952,0.79475,0.7952,280300000.0
2008-07-07 21:45:00,0.7952,0.79525,0.79495,0.795,163600000.0
2008-07-07 21:50:00,0.795,0.79515,0.795,0.7951,156200000.0
2008-07-07 21:55:00,0.7951,0.7953,0.79505,0.7951,203100000.0
2008-07-07 22:00:00,0.7951,0.7953,0.795,0.79515,209800000.0
2008-07-07 22:05:00,0.79515,0.79525,0.7951,0.79515,145700000.0
2008-07-07 22:10:00,0.79515,0.7954,0.79515,0.79535,208700000.0
2008-07-07 22:15:00,0.7954,0.7954,0.79501,0.79528,166600000.0
2008-07-07 22:20:00,0.7952,0.79525,0.79515,0.7952,205500000.0
2008-07-07 22:25:00,0.7952,0.7953,0.79515,0.7952,170900000.0
2008-07-07 22:30:00,0.7952,0.79525,0.79515,0.79525,161300000.0
2008-07-07 22:35:00,0.79525,0.7957,0.7952,0.7956,402700000.0
2008-07-07 22:40:00,0.79555,0.7957,0.7955,0.7956,136800000.0
2008-07-07 22:45:00,0.7955,0.7958,0.7955,0.7957,254700000.0
2008-07-07 22:50:00,0.79575,0.7959,0.7957,0.79575,140800000.0
2008-07-07 22:55:00,0.79575,0.7959,0.7957,0.79575,231900000.0
2008-07-07 23:00:00,0.79565,0.79575,0.7956,0.79565,96200000.0
2008-07-07 23:05:00,0.79565,0.7958,0.79565,0.7957,55900000.0
2008-07-07 23:10:00,0.7957,0.7957,0.79555,0.79555,38000000.0
2008-07-07 23:15:00,0.7956,0.7956,0.7955,0.7955,101200000.0
2008-07-07 23:20:00,0.79555,0.79574,0.79541,0.79564,353400000.0
2008-07-07 23:25:00,0.79575,0.79576,0.79549,0.79566,1637299999.0
2008-07-07 23:30:00,0.79565,0.79578,0.7955,0.79556,1707700000.0
2008-07-07 23:35:00,0.7956,0.7959,0.79553,0.7957,607900000.0
2008-07-07 23:40:00,0.7957,0.79589,0.7957,0.79575,123800000.0
2008-07-07 23:45:00,0.79575,0.79593,0.7957,0.79585,345900000.0
2008-07-07 23:50:00,0.79585,0.79585,0.7957,0.79575,97800000.0
2008-07-07 23:55:00,0.79575,0.7958,0.7957,0.7957,27500000.0
2008-07-08 00:00:00,0.7957,0.7958,0.7954,0.7955,232300000.0
2008-07-08 00:05:00,0.7955,0.79555,0.7954,0.7954,409900000.0
2008-07-08 00:10:00,0.7954,0.7956,0.79531,0.79546,255800000.0
2008-07-08 00:15:00,0.7954,0.7956,0.7953,0.7954,174900001.0
2008-07-08 00:20:00,0.7954,0.79545,0.7953,0.79535,52200000.0
2008-07-08 00:25:00,0.79535,0.7954,0.79525,0.79535,166100000.0
2008-07-08 00:30:00,0.7953,0.79535,0.79523,0.7953,262200000.0
2008-07-08 00:35:00,0.7953,0.79535,0.79525,0.79535,68000000.0
2008-07-08 00:40:00,0.79535,0.79545,0.7953,0.79545,267800000.0
2008-07-08 00:45:00,0.79545,0.79545,0.7951,0.79515,602000000.0
2008-07-08 00:50:00,0.79515,0.7952,0.79505,0.7951,433100002.0
2008-07-08 00:55:00,0.79505,0.7953,0.79505,0.7952,565800000.0
2008-07-08 01:00:00,0.7952,0.79535,0.795,0.7953,932900001.0
2008-07-08 01:05:00,0.7953,0.7954,0.79525,0.79525,474399999.0
2008-07-08 01:10:00,0.79525,0.79545,0.79525,0.79535,436800000.0
2008-07-08 01:15:00,0.79535,0.79546,0.79531,0.79535,288800000.0
2008-07-08 01:20:00,0.7954,0.7956,0.79535,0.7954,290200000.0
2008-07-08 01:25:00,0.7954,0.7954,0.79535,0.7954,36700000.0
2008-07-08 01:30:00,0.7954,0.79545,0.79535,0.7954,605400000.0
2008-07-08 01:35:00,0.7954,0.79557,0.79535,0.7954,218900000.0
2008-07-08 01:40:00,0.7954,0.7955,0.7954,0.7954,880600001.0
2008-07-08 01:45:00,0.7954,0.79545,0.7952,0.79545,1164999999.0
2008-07-08 01:50:00,0.79545,0.79545,0.79535,0.79545,912900000.0
2008-07-08 01:55:00,0.7954,0.7956,0.7954,0.7955,511700000.0
2008-07-08 02:00:00,0.7955,0.7957,0.79535,0.7956,2048400000.0
2008-07-08 02:05:00,0.7956,0.7959,0.79545,0.79585,1282999999.0
2008-07-08 02:10:00,0.79585,0.79585,0.79555,0.79565,813900000.0
2008-07-08 02:15:00,0.79565,0.79595,0.79565,0.7959,441500000.0
2008-07-08 02:20:00,0.7959,0.7959,0.7958,0.79585,298200000.0
2008-07-08 02:25:00,0.7958,0.7959,0.79575,0.7958,675100000.0
2008-07-08 02:30:00,0.7958,0.7959,0.79565,0.79585,840200000.0
2008-07-08 02:35:00,0.79585,0.79585,0.79565,0.7958,257300000.0
2008-07-08 02:40:00,0.7958,0.7958,0.7956,0.7957,612200000.0
2008-07-08 02:45:00,0.7957,0.79585,0.7955,0.7956,873900001.0
2008-07-08 02:50:00,0.7956,0.7958,0.7955,0.7955,1467200000.0
2008-07-08 02:55:00,0.7955,0.7956,0.79545,0.7956,672600000.0
2008-07-08 03:00:00,0.7956,0.7956,0.7954,0.7954,199300000.0
2008-07-08 03:05:00,0.7954,0.7956,0.7952,0.7954,291400000.0
2008-07-08 03:10:00,0.7954,0.7955,0.79525,0.7953,466400000.0
2008-07-08 03:15:00,0.7953,0.7953,0.7951,0.79515,1557000000.0
2008-07-08 03:20:00,0.7952,0.7954,0.79515,0.7954,909400000.0
2008-07-08 03:25:00,0.7954,0.7955,0.79515,0.7955,945900000.0
2008-07-08 03:30:00,0.7955,0.7955,0.7954,0.7954,600200000.0
2008-07-08 03:35:00,0.7955,0.7956,0.7954,0.7955,414300000.0
2008-07-08 03:40:00,0.7955,0.7955,0.7951,0.79515,1230700000.0
2008-07-08 03:45:00,0.79515,0.79515,0.79505,0.7951,806700000.0
2008-07-08 03:50:00,0.7951,0.7953,0.795,0.7951,2620900003.0
2008-07-08 03:55:00,0.795,0.7951,0.795,0.795,3152899990.0
2008-07-08 04:00:00,0.795,0.7951,0.7949,0.795,787200000.0
2008-07-08 04:05:00,0.795,0.795,0.7947,0.79485,1176899997.0
2008-07-08 04:10:00,0.7948,0.7948,0.7946,0.79465,722199999.0
2008-07-08 04:15:00,0.79465,0.79475,0.7943,0.7945,1469500000.0
2008-07-08 04:20:00,0.7945,0.7946,0.79435,0.7944,1352600000.0
2008-07-08 04:25:00,0.7944,0.7948,0.7944,0.79455,1808200002.0
2008-07-08 04:30:00,0.7946,0.79485,0.79455,0.7948,1611699999.0
2008-07-08 04:35:00,0.7948,0.79485,0.7946,0.7947,806100001.0
2008-07-08 04:40:00,0.7947,0.7949,0.7947,0.7948,476400000.0
2008-07-08 04:45:00,0.79485,0.7949,0.7948,0.79485,193600000.0
2008-07-08 04:50:00,0.79489,0.79495,0.79475,0.7949,885900000.0
2008-07-08 04:55:00,0.7949,0.79535,0.79485,0.79525,1121600000.0
2008-07-08 05:00:00,0.79525,0.7955,0.79515,0.79545,495600000.0
2008-07-08 05:05:00,0.79545,0.79545,0.7953,0.79535,436500000.0
2008-07-08 05:10:00,0.7953,0.7954,0.7952,0.7952,684900000.0
2008-07-08 05:15:00,0.7952,0.7953,0.7952,0.7953,447000001.0
2008-07-08 05:20:00,0.7954,0.7956,0.79535,0.79535,974800000.0
2008-07-08 05:25:00,0.79535,0.7955,0.7953,0.7954,311400000.0
2008-07-08 05:30:00,0.7954,0.79545,0.7954,0.7954,440900000.0
2008-07-08 05:35:00,0.7954,0.79565,0.7954,0.7956,266200000.0
2008-07-08 05:40:00,0.79555,0.79555,0.7953,0.7953,533800000.0
2008-07-08 05:45:00,0.79535,0.7955,0.7953,0.7953,340900000.0
2008-07-08 05:50:00,0.7953,0.7954,0.79498,0.7954,128500000.0
2008-07-08 05:55:00,0.7953,0.7956,0.7953,0.7955,440300000.0
2008-07-08 06:00:00,0.79555,0.7956,0.7955,0.7955,335400000.0
2008-07-08 06:05:00,0.7955,0.7955,0.7953,0.7954,446400000.0
2008-07-08 06:10:00,0.7954,0.7957,0.79537,0.79565,688400000.0
2008-07-08 06:15:00,0.79565,0.7957,0.7955,0.7955,327400000.0
2008-07-08 06:20:00,0.7955,0.79575,0.79535,0.79565,778200000.0
2008-07-08 06:25:00,0.79565,0.79565,0.7956,0.79565,86300000.0
2008-07-08 06:30:00,0.79565,0.79565,0.79545,0.7956,708500000.0
2008-07-08 06:35:00,0.7956,0.7956,0.7955,0.79555,442600000.0
2008-07-08 06:40:00,0.7956,0.7956,0.79535,0.79535,329900000.0
2008-07-08 06:45:00,0.79535,0.7954,0.7953,0.7954,269900000.0
2008-07-08 06:50:00,0.7953,0.79535,0.7953,0.7953,782000000.0
2008-07-08 06:55:00,0.7953,0.79545,0.7953,0.7954,300500000.0
2008-07-08 07:00:00,0.7954,0.79555,0.7953,0.7954,183100000.0
2008-07-08 07:05:00,0.7954,0.7954,0.7953,0.7954,358900000.0
2008-07-08 07:10:00,0.7954,0.7955,0.7951,0.7953,711800000.0
2008-07-08 07:15:00,0.7953,0.79555,0.79505,0.7953,1375700004.0
2008-07-08 07:20:00,0.7953,0.7956,0.79515,0.79545,1487100001.0
2008-07-08 07:25:00,0.7955,0.7955,0.7954,0.7955,701700000.0
2008-07-08 07:30:00,0.79545,0.7955,0.7951,0.7951,1756000001.0
2008-07-08 07:35:00,0.7951,0.79535,0.7951,0.79515,1852000000.0
2008-07-08 07:40:00,0.79515,0.7953,0.79515,0.7953,1638700006.0
2008-07-08 07:45:00,0.7953,0.79555,0.79515,0.79545,2073599999.0
2008-07-08 07:50:00,0.79545,0.79555,0.7951,0.7951,1451700001.0
2008-07-08 07:55:00,0.7951,0.79565,0.7951,0.7956,1336099994.0
2008-07-08 08:00:00,0.7956,0.7957,0.7953,0.79565,1071359999.0
2008-07-08 08:05:00,0.7957,0.79585,0.7954,0.7957,1851400001.0
2008-07-08 08:10:00,0.79565,0.796,0.7955,0.79585,1282700000.0
2008-07-08 08:15:00,0.79585,0.79605,0.7955,0.79565,2709800000.0
2008-07-08 08:20:00,0.79565,0.7962,0.79565,0.79605,1310099999.0
2008-07-08 08:25:00,0.7961,0.79655,0.79605,0.79645,1334999999.0
2008-07-08 08:30:00,0.79645,0.79655,0.7958,0.7959,1247200001.0
2008-07-08 08:35:00,0.7959,0.796,0.79555,0.7958,1366300001.0
2008-07-08 08:40:00,0.7958,0.79585,0.79555,0.7958,1209300000.0
2008-07-08 08:45:00,0.7958,0.7961,0.7955,0.79565,1798500000.0
2008-07-08 08:50:00,0.79565,0.7958,0.7955,0.7955,1192800001.0
2008-07-08 08:55:00,0.79555,0.7956,0.79525,0.79545,1091100000.0
2008-07-08 09:00:00,0.79545,0.7955,0.79515,0.79535,1598500000.0
2008-07-08 09:05:00,0.7954,0.7954,0.795,0.7951,1575200001.0
2008-07-08 09:10:00,0.7951,0.7953,0.79505,0.7951,858400002.0
2008-07-08 09:15:00,0.7951,0.7953,0.79495,0.795,1048400000.0
2008-07-08 09:20:00,0.795,0.7953,0.7949,0.7953,1021199998.0
2008-07-08 09:25:00,0.7953,0.79565,0.7952,0.7954,1527000000.0
2008-07-08 09:30:00,0.7954,0.7957,0.79535,0.7957,1642700002.0
2008-07-08 09:35:00,0.79565,0.7959,0.7956,0.7957,1323400001.0
2008-07-08 09:40:00,0.7957,0.79585,0.79555,0.7956,898100000.0
2008-07-08 09:45:00,0.7956,0.79615,0.7956,0.7957,1388099999.0
2008-07-08 09:50:00,0.7957,0.79585,0.7956,0.79565,1022500001.0
2008-07-08 09:55:00,0.79565,0.79595,0.79525,0.7957,3457499997.0
2008-07-08 10:00:00,0.7957,0.7959,0.7956,0.7956,1049700000.0
2008-07-08 10:05:00,0.7956,0.79575,0.79555,0.79555,1285699998.0
2008-07-08 10:10:00,0.79555,0.79575,0.79535,0.7955,3440000000.0
2008-07-08 10:15:00,0.7955,0.7957,0.7954,0.7955,3588200006.0
2008-07-08 10:20:00,0.7955,0.7956,0.79545,0.79555,2021600002.0
2008-07-08 10:25:00,0.79555,0.79555,0.7953,0.79545,1821100001.0
2008-07-08 10:30:00,0.79545,0.79545,0.7949,0.79505,1542099999.0
2008-07-08 10:35:00,0.79505,0.7952,0.795,0.79505,1124500000.0
2008-07-08 10:40:00,0.79505,0.7952,0.79505,0.79515,593800000.0
2008-07-08 10:45:00,0.79515,0.7952,0.795,0.79505,704300000.0
2008-07-08 10:50:00,0.79505,0.7951,0.7949,0.79495,893000001.0
2008-07-08 10:55:00,0.79495,0.7952,0.79485,0.7952,935399996.0
2008-07-08 11:00:00,0.7952,0.7952,0.79495,0.79505,1318700001.0
2008-07-08 11:05:00,0.79505,0.7951,0.7946,0.7949,1584200001.0
2008-07-08 11:10:00,0.7949,0.7949,0.7948,0.79485,1208600001.0
2008-07-08 11:15:00,0.79485,0.79525,0.79475,0.79505,1680000000.0
2008-07-08 11:20:00,0.79505,0.7953,0.79495,0.79515,936400002.0
2008-07-08 11:25:00,0.79515,0.7952,0.79505,0.79515,646600000.0
2008-07-08 11:30:00,0.79515,0.79535,0.79515,0.79525,547600000.0
2008-07-08 11:35:00,0.79525,0.79535,0.79515,0.7953,495000000.0
2008-07-08 11:40:00,0.7953,0.7954,0.79525,0.79535,752900000.0
2008-07-08 11:45:00,0.79535,0.79565,0.7952,0.7952,1643600000.0
2008-07-08 11:50:00,0.7952,0.7955,0.7952,0.79545,867400000.0
2008-07-08 11:55:00,0.79545,0.79545,0.7952,0.79525,727700000.0
2008-07-08 12:00:00,0.7953,0.7956,0.79525,0.79545,732500000.0
2008-07-08 12:05:00,0.79545,0.7956,0.79525,0.7953,573800000.0
2008-07-08 12:10:00,0.7953,0.79545,0.79515,0.79545,1062600000.0
2008-07-08 12:15:00,0.79545,0.79545,0.79535,0.79535,685000000.0
2008-07-08 12:20:00,0.79535,0.79575,0.79535,0.7957,864700000.0
2008-07-08 12:25:00,0.7957,0.7959,0.79565,0.7958,736200000.0
2008-07-08 12:30:00,0.7958,0.79605,0.7958,0.79585,862900000.0
2008-07-08 12:35:00,0.79585,0.7961,0.79575,0.7958,1260200000.0
2008-07-08 12:40:00,0.7958,0.7959,0.79575,0.7959,694900000.0
2008-07-08 12:45:00,0.7959,0.7959,0.79535,0.7954,1040000000.0
2008-07-08 12:50:00,0.7954,0.7956,0.79525,0.7955,1013300000.0
2008-07-08 12:55:00,0.7955,0.79555,0.79515,0.79535,1452300000.0
2008-07-08 13:00:00,0.79535,0.7954,0.795,0.7952,1384200000.0
2008-07-08 13:05:00,0.7952,0.7954,0.795,0.79505,1491300001.0
2008-07-08 13:10:00,0.79505,0.7951,0.795,0.795,364400000.0
2008-07-08 13:15:00,0.795,0.79505,0.79495,0.79495,305900000.0
2008-07-08 13:20:00,0.79495,0.79525,0.7949,0.79505,1215500000.0
2008-07-08 13:25:00,0.79505,0.79505,0.79485,0.79505,551200000.0
2008-07-08 13:30:00,0.79505,0.7951,0.7949,0.79495,681300000.0
2008-07-08 13:35:00,0.79495,0.79495,0.79475,0.7948,845500000.0
2008-07-08 13:40:00,0.7948,0.7948,0.7945,0.7946,537100000.0
2008-07-08 13:45:00,0.7946,0.7949,0.7945,0.7949,1056800000.0
2008-07-08 13:50:00,0.7949,0.79515,0.79485,0.79485,970900000.0
2008-07-08 13:55:00,0.79485,0.795,0.79485,0.7949,1041300000.0
2008-07-08 14:00:00,0.7949,0.7949,0.79455,0.7948,1668400004.0
2008-07-08 14:05:00,0.7948,0.79505,0.7945,0.7945,1388400000.0
2008-07-08 14:10:00,0.79445,0.79455,0.7943,0.79435,1039900000.0
2008-07-08 14:15:00,0.79435,0.79445,0.7941,0.7943,1414399999.0
2008-07-08 14:20:00,0.7943,0.7945,0.7942,0.79445,1108100000.0
2008-07-08 14:25:00,0.79445,0.7948,0.7943,0.7946,1082600001.0
2008-07-08 14:30:00,0.7946,0.7947,0.7944,0.7946,1270300000.0
2008-07-08 14:35:00,0.7946,0.79465,0.79435,0.7945,1319800000.0
2008-07-08 14:40:00,0.7945,0.7946,0.794,0.79415,1770200000.0
2008-07-08 14:45:00,0.79415,0.79455,0.7941,0.79435,1143400000.0
2008-07-08 14:50:00,0.79435,0.79455,0.79425,0.79455,1086900000.0
2008-07-08 14:55:00,0.79455,0.7948,0.7945,0.79465,1827000002.0
2008-07-08 15:00:00,0.79465,0.7948,0.79455,0.7947,1068100000.0
2008-07-08 15:05:00,0.7947,0.79475,0.7945,0.79455,1357599999.0
2008-07-08 15:10:00,0.79455,0.79485,0.7945,0.79475,2004000000.0
2008-07-08 15:15:00,0.79475,0.7949,0.79465,0.7949,1409800000.0
2008-07-08 15:20:00,0.7949,0.7952,0.79485,0.7952,1535500000.0
2008-07-08 15:25:00,0.7952,0.79535,0.79495,0.79495,1476300001.0
2008-07-08 15:30:00,0.79495,0.7955,0.79495,0.79545,2391299997.0
2008-07-08 15:35:00,0.79545,0.79555,0.79525,0.7954,2570100000.0
2008-07-08 15:40:00,0.79535,0.7954,0.79515,0.7953,2302800000.0
2008-07-08 15:45:00,0.79525,0.7953,0.7949,0.7951,1661400000.0
2008-07-08 15:50:00,0.7951,0.79525,0.79495,0.79505,2175500000.0
2008-07-08 15:55:00,0.79505,0.79535,0.79495,0.795,1223400000.0
2008-07-08 16:00:00,0.79505,0.79555,0.79495,0.7954,1181200001.0
2008-07-08 16:05:00,0.7954,0.7955,0.7952,0.7953,1307400000.0
2008-07-08 16:10:00,0.7953,0.7955,0.79525,0.7954,1690100000.0
2008-07-08 16:15:00,0.7954,0.79545,0.7953,0.79535,1848300000.0
2008-07-08 16:20:00,0.79535,0.79545,0.795,0.79505,1742900000.0
2008-07-08 16:25:00,0.79505,0.79525,0.79505,0.79525,1887700000.0
2008-07-08 16:30:00,0.79525,0.7953,0.7949,0.7952,2276300000.0
2008-07-08 16:35:00,0.79515,0.79545,0.7951,0.79525,2158800000.0
2008-07-08 16:40:00,0.79525,0.79535,0.7952,0.7952,1524700000.0
2008-07-08 16:45:00,0.7952,0.7953,0.79505,0.79515,2438200001.0
2008-07-08 16:50:00,0.79515,0.7952,0.795,0.79515,1708700000.0
2008-07-08 16:55:00,0.79515,0.79515,0.79495,0.79515,2146800000.0
2008-07-08 17:00:00,0.7951,0.7951,0.7949,0.79495,1567400000.0
2008-07-08 17:05:00,0.79495,0.79505,0.79485,0.79485,2053099999.0
2008-07-08 17:10:00,0.79485,0.79485,0.7946,0.79465,1731099999.0
2008-07-08 17:15:00,0.79465,0.79485,0.79465,0.79475,1499700000.0
2008-07-08 17:20:00,0.79475,0.7953,0.7944,0.7952,3287600001.0
2008-07-08 17:25:00,0.7952,0.79525,0.7949,0.7949,1402700000.0
2008-07-08 17:30:00,0.7949,0.79505,0.7947,0.7947,2131599997.0
2008-07-08 17:35:00,0.7947,0.7949,0.7946,0.79475,1641700000.0
2008-07-08 17:40:00,0.79475,0.79505,0.79475,0.79505,1980700000.0
2008-07-08 17:45:00,0.79505,0.7953,0.795,0.7952,1778300000.0
2008-07-08 17:50:00,0.7952,0.7953,0.7951,0.79515,1493700000.0
2008-07-08 17:55:00,0.79515,0.79525,0.7951,0.7952,1378000000.0
2008-07-08 18:00:00,0.7952,0.7952,0.79465,0.7948,2099700000.0
2008-07-08 18:05:00,0.7948,0.79485,0.79435,0.79465,2422400000.0
2008-07-08 18:10:00,0.79465,0.7949,0.79455,0.7947,744300000.0
2008-07-08 18:15:00,0.7947,0.79485,0.7945,0.79475,1429200000.0
2008-07-08 18:20:00,0.79475,0.7951,0.79475,0.7951,1548700000.0
2008-07-08 18:25:00,0.7951,0.79525,0.7951,0.7952,758200000.0
2008-07-08 18:30:00,0.7952,0.79525,0.79505,0.7952,1151600000.0
2008-07-08 18:35:00,0.7952,0.7953,0.79515,0.7953,1562900000.0
2008-07-08 18:40:00,0.7953,0.7954,0.79525,0.79535,796700000.0
2008-07-08 18:45:00,0.79535,0.7955,0.7953,0.7954,639700000.0
2008-07-08 18:50:00,0.7954,0.7954,0.7951,0.79515,1107400000.0
2008-07-08 18:55:00,0.79515,0.7953,0.7951,0.7952,699862040.0
2008-07-08 19:00:00,0.7952,0.7954,0.7952,0.7953,1245000000.0
2008-07-08 19:05:00,0.79525,0.79545,0.795,0.79545,1422400000.0
2008-07-08 19:10:00,0.79545,0.7955,0.7953,0.79535,898600000.0
2008-07-08 19:15:00,0.79535,0.79555,0.79525,0.79545,994600000.0
2008-07-08 19:20:00,0.79545,0.79585,0.7953,0.79575,946200000.0
2008-07-08 19:25:00,0.79575,0.79575,0.79545,0.7955,722000000.0
2008-07-08 19:30:00,0.79555,0.79585,0.7955,0.79585,513100000.0
2008-07-08 19:35:00,0.79585,0.79605,0.7955,0.7957,1386200000.0
2008-07-08 19:40:00,0.7957,0.7958,0.7955,0.7955,1539100000.0
2008-07-08 19:45:00,0.7955,0.79605,0.7955,0.7957,2371200000.0
2008-07-08 19:50:00,0.7957,0.79585,0.79555,0.7956,1255900000.0
2008-07-08 19:55:00,0.7956,0.796,0.7955,0.7959,822000000.0
2008-07-08 20:00:00,0.7959,0.79595,0.79575,0.79575,1104400000.0
2008-07-08 20:05:00,0.79575,0.7958,0.7956,0.7957,1218900000.0
2008-07-08 20:10:00,0.7957,0.79575,0.79555,0.79555,863000000.0
2008-07-08 20:15:00,0.7956,0.7956,0.79535,0.7954,1233000000.0
2008-07-08 20:20:00,0.79535,0.79545,0.7953,0.79535,801900000.0
2008-07-08 20:25:00,0.79535,0.7954,0.79535,0.7954,440100000.0
2008-07-08 20:30:00,0.79535,0.7954,0.7953,0.7953,944300000.0
2008-07-08 20:35:00,0.7953,0.7954,0.79525,0.7953,814200000.0
2008-07-08 20:40:00,0.7953,0.7953,0.79515,0.79525,1080300000.0
2008-07-08 20:45:00,0.79525,0.7953,0.795,0.79505,577900000.0
2008-07-08 20:50:00,0.79505,0.7952,0.79505,0.79515,1089900000.0
2008-07-08 20:55:00,0.79515,0.79535,0.7951,0.79525,1802900000.0
2008-07-08 21:00:00,0.79525,0.7953,0.79495,0.7951,1894600000.0
2008-07-08 21:05:00,0.79505,0.79515,0.7948,0.79495,1200200000.0
2008-07-08 21:10:00,0.79495,0.79495,0.7947,0.79485,885200000.0
2008-07-08 21:15:00,0.79485,0.79485,0.79445,0.79455,1241800000.0
2008-07-08 21:20:00,0.79455,0.7947,0.79455,0.7946,592700000.0
2008-07-08 21:25:00,0.79465,0.7949,0.7946,0.79485,1063100000.0
2008-07-08 21:30:00,0.79485,0.79495,0.79475,0.7949,696700000.0
2008-07-08 21:35:00,0.7949,0.7952,0.79485,0.79505,935900000.0
2008-07-08 21:40:00,0.79505,0.79505,0.79475,0.7948,511300000.0
2008-07-08 21:45:00,0.7948,0.7949,0.79475,0.7949,535500000.0
2008-07-08 21:50:00,0.7949,0.79495,0.7948,0.79485,707300000.0
2008-07-08 21:55:00,0.79485,0.79505,0.79485,0.795,597600000.0
2008-07-08 22:00:00,0.795,0.7951,0.79475,0.7948,219800000.0
2008-07-08 22:05:00,0.79485,0.79505,0.7948,0.795,89900000.0
2008-07-08 22:10:00,0.795,0.7951,0.79495,0.79495,74500000.0
2008-07-08 22:15:00,0.79495,0.79505,0.79495,0.795,104500000.0
2008-07-08 22:20:00,0.795,0.79505,0.79468,0.79483,124700000.0
2008-07-08 22:25:00,0.79495,0.7951,0.79495,0.7951,105000000.0
2008-07-08 22:30:00,0.79505,0.79515,0.79505,0.7951,59300000.0
2008-07-08 22:35:00,0.7951,0.79535,0.7951,0.79535,82800000.0
2008-07-08 22:40:00,0.79535,0.7955,0.79525,0.79535,139000000.0
2008-07-08 22:45:00,0.79535,0.7955,0.79535,0.7954,229900000.0
2008-07-08 22:50:00,0.79545,0.7955,0.7954,0.79545,49600000.0
2008-07-08 22:55:00,0.79545,0.7957,0.7954,0.7957,907900000.0
2008-07-08 23:00:00,0.7957,0.7957,0.7953,0.7954,238500001.0
2008-07-08 23:05:00,0.7954,0.7955,0.7953,0.79535,70600000.0
2008-07-08 23:10:00,0.7953,0.79545,0.7952,0.79545,124700000.0
2008-07-08 23:15:00,0.79545,0.7955,0.7954,0.7954,104600000.0
2008-07-08 23:20:00,0.7954,0.79565,0.7954,0.7955,278100000.0
2008-07-08 23:25:00,0.7955,0.79557,0.79523,0.7955,926000000.0
2008-07-08 23:30:00,0.7955,0.7955,0.7953,0.79535,187900000.0
2008-07-08 23:35:00,0.79535,0.7954,0.79525,0.7953,368500000.0
2008-07-08 23:40:00,0.7953,0.7956,0.79525,0.7955,641600000.0
2008-07-08 23:45:00,0.7955,0.79565,0.7954,0.79545,951299999.0
2008-07-08 23:50:00,0.79545,0.7956,0.7954,0.7955,594200000.0
2008-07-08 23:55:00,0.7955,0.7955,0.7953,0.7955,178000000.0
2008-07-09 00:00:00,0.7955,0.7955,0.79532,0.79538,1187499989.0
2008-07-09 00:05:00,0.7955,0.7955,0.7952,0.7952,367700000.0
2008-07-09 00:10:00,0.7952,0.7952,0.79495,0.7952,211400000.0
2008-07-09 00:15:00,0.7951,0.79515,0.7949,0.7951,726000000.0
2008-07-09 00:20:00,0.7951,0.79515,0.79505,0.79515,492099999.0
2008-07-09 00:25:00,0.79515,0.7954,0.79515,0.79535,267700000.0
2008-07-09 00:30:00,0.79535,0.7955,0.79535,0.7954,96600000.0
2008-07-09 00:35:00,0.7954,0.7955,0.7954,0.79545,618499992.0
2008-07-09 00:40:00,0.79545,0.79548,0.79536,0.79545,366300000.0
2008-07-09 00:45:00,0.7954,0.79545,0.79515,0.7952,482300000.0
2008-07-09 00:50:00,0.79525,0.79545,0.79505,0.7953,1593200002.0
2008-07-09 00:55:00,0.79535,0.7956,0.7953,0.79555,782700000.0
2008-07-09 01:00:00,0.7955,0.796,0.7953,0.7954,1784300002.0
2008-07-09 01:05:00,0.7954,0.79555,0.79525,0.79529,742400001.0
2008-07-09 01:10:00,0.7954,0.7954,0.7951,0.7953,1127000000.0
2008-07-09 01:15:00,0.79525,0.7956,0.7952,0.79545,344800000.0
2008-07-09 01:20:00,0.79545,0.7956,0.79535,0.79545,1131400003.0
2008-07-09 01:25:00,0.79545,0.7955,0.7953,0.7955,755300000.0
2008-07-09 01:30:00,0.7955,0.7955,0.7954,0.79545,323200000.0
2008-07-09 01:35:00,0.7955,0.79555,0.79535,0.7954,525900000.0
2008-07-09 01:40:00,0.7954,0.79555,0.7952,0.79535,869799999.0
2008-07-09 01:45:00,0.7954,0.7955,0.7953,0.7954,948899996.0
2008-07-09 01:50:00,0.7954,0.7954,0.7953,0.79535,457500001.0
2008-07-09 01:55:00,0.79535,0.79545,0.7952,0.7953,1530800000.0
2008-07-09 02:00:00,0.7953,0.79545,0.7952,0.7953,606100000.0
2008-07-09 02:05:00,0.7953,0.79545,0.79505,0.7952,402500000.0
2008-07-09 02:10:00,0.7952,0.79555,0.7952,0.79539,414800000.0
2008-07-09 02:15:00,0.79544,0.7955,0.79525,0.79545,370000000.0
2008-07-09 02:20:00,0.79545,0.79545,0.79525,0.7954,144200000.0
2008-07-09 02:25:00,0.7954,0.7955,0.7953,0.79535,111600000.0
2008-07-09 02:30:00,0.79535,0.79535,0.7952,0.79535,181300000.0
2008-07-09 02:35:00,0.79535,0.79535,0.7951,0.7952,313200000.0
2008-07-09 02:40:00,0.7952,0.7955,0.7952,0.79535,209200000.0
2008-07-09 02:45:00,0.7953,0.7954,0.79525,0.7954,184100000.0
2008-07-09 02:50:00,0.7954,0.79545,0.7953,0.79535,625600000.0
2008-07-09 02:55:00,0.79535,0.7954,0.79525,0.79535,198000000.0
2008-07-09 03:00:00,0.79535,0.7954,0.7951,0.79515,347100000.0
2008-07-09 03:05:00,0.7952,0.7952,0.795,0.795,174300000.0
2008-07-09 03:10:00,0.79505,0.7952,0.79505,0.7952,172700000.0
2008-07-09 03:15:00,0.7952,0.7952,0.79489,0.7951,263000000.0
2008-07-09 03:20:00,0.7951,0.7953,0.79505,0.79525,220200000.0
2008-07-09 03:25:00,0.79525,0.7953,0.79525,0.7953,86400000.0
2008-07-09 03:30:00,0.7953,0.7953,0.79495,0.7951,625500000.0
2008-07-09 03:35:00,0.7951,0.7952,0.7951,0.79515,91100000.0
2008-07-09 03:40:00,0.79515,0.79525,0.79493,0.79515,284400000.0
2008-07-09 03:45:00,0.79515,0.7955,0.79479,0.79545,200900000.0
2008-07-09 03:50:00,0.7954,0.7955,0.79513,0.79545,383600000.0
2008-07-09 03:55:00,0.79545,0.79545,0.79515,0.7953,596700000.0
2008-07-09 04:00:00,0.7953,0.79535,0.7952,0.7953,287700000.0
2008-07-09 04:05:00,0.7953,0.79545,0.79525,0.79525,555200000.0
2008-07-09 04:10:00,0.79525,0.79535,0.7952,0.7953,455000000.0
2008-07-09 04:15:00,0.7953,0.79535,0.79515,0.7952,370100000.0
2008-07-09 04:20:00,0.7952,0.7953,0.79505,0.79527,181000000.0
2008-07-09 04:25:00,0.7953,0.7953,0.79515,0.7952,125100000.0
2008-07-09 04:30:00,0.7952,0.79545,0.79515,0.79535,90300000.0
2008-07-09 04:35:00,0.79535,0.79545,0.7953,0.7953,125800000.0
2008-07-09 04:40:00,0.7953,0.79545,0.7952,0.7954,155700000.0
2008-07-09 04:45:00,0.7954,0.7955,0.7952,0.79535,67300000.0
2008-07-09 04:50:00,0.7954,0.79555,0.79535,0.7955,181000000.0
2008-07-09 04:55:00,0.7955,0.7956,0.7955,0.79555,100000000.0
2008-07-09 05:00:00,0.7955,0.7956,0.7955,0.7955,180300000.0
2008-07-09 05:05:00,0.7955,0.7956,0.7955,0.7956,69700000.0
2008-07-09 05:10:00,0.79565,0.7957,0.7955,0.79555,268000000.0
2008-07-09 05:15:00,0.79555,0.79571,0.7955,0.79555,223800000.0
2008-07-09 05:20:00,0.79565,0.79585,0.79565,0.7957,145400000.0
2008-07-09 05:25:00,0.7957,0.7957,0.7956,0.79565,131600000.0
2008-07-09 05:30:00,0.7957,0.7957,0.79555,0.7956,164900000.0
2008-07-09 05:35:00,0.7956,0.79565,0.79545,0.7956,377500000.0
2008-07-09 05:40:00,0.7956,0.7957,0.79548,0.7956,135400000.0
2008-07-09 05:45:00,0.7956,0.79565,0.79555,0.7956,114300000.0
2008-07-09 05:50:00,0.79555,0.7956,0.79545,0.79545,108500000.0
2008-07-09 05:55:00,0.79545,0.7955,0.7952,0.79525,277900000.0
2008-07-09 06:00:00,0.79525,0.7954,0.79525,0.79535,109700000.0
2008-07-09 06:05:00,0.79535,0.79565,0.79535,0.79555,185900000.0
2008-07-09 06:10:00,0.79555,0.79565,0.7955,0.79565,158600000.0
2008-07-09 06:15:00,0.7957,0.79575,0.79565,0.79565,102500000.0
2008-07-09 06:20:00,0.79565,0.79565,0.7953,0.7954,315100000.0
2008-07-09 06:25:00,0.7954,0.79575,0.7953,0.7957,142700000.0
2008-07-09 06:30:00,0.7957,0.79625,0.7957,0.79615,443800000.0
2008-07-09 06:35:00,0.79615,0.79615,0.7958,0.79595,701700000.0
2008-07-09 06:40:00,0.79595,0.79625,0.7958,0.7961,642000000.0
2008-07-09 06:45:00,0.7961,0.7963,0.79605,0.7963,346400000.0
2008-07-09 06:50:00,0.7963,0.79635,0.79605,0.7961,503500000.0
2008-07-09 06:55:00,0.7961,0.7961,0.7957,0.7961,692400000.0
2008-07-09 07:00:00,0.7961,0.7965,0.79595,0.7964,1081400000.0
2008-07-09 07:05:00,0.79635,0.7965,0.7963,0.79635,578500000.0
2008-07-09 07:10:00,0.79635,0.7966,0.79635,0.7965,615300000.0
2008-07-09 07:15:00,0.7965,0.79675,0.7964,0.7967,647700000.0
2008-07-09 07:20:00,0.7967,0.7968,0.79655,0.7966,847300000.0
2008-07-09 07:25:00,0.7966,0.7966,0.79625,0.79655,707800000.0
2008-07-09 07:30:00,0.79655,0.7968,0.7965,0.79675,739900000.0
2008-07-09 07:35:00,0.79675,0.79705,0.79655,0.79655,1153700000.0
2008-07-09 07:40:00,0.79655,0.7967,0.7965,0.7965,558700000.0
2008-07-09 07:45:00,0.7965,0.79665,0.7965,0.79665,609100000.0
2008-07-09 07:50:00,0.79665,0.79685,0.7965,0.79675,700200000.0
2008-07-09 07:55:00,0.79675,0.7968,0.7966,0.79675,819100000.0
2008-07-09 08:00:00,0.79675,0.79685,0.79655,0.79665,814200000.0
2008-07-09 08:05:00,0.7967,0.79685,0.79655,0.7968,740400000.0
2008-07-09 08:10:00,0.79685,0.7969,0.7964,0.7965,1163300000.0
2008-07-09 08:15:00,0.7965,0.79675,0.79645,0.7966,793200000.0
2008-07-09 08:20:00,0.7966,0.79725,0.7965,0.7971,831600000.0
2008-07-09 08:25:00,0.7971,0.7975,0.797,0.79705,1196530001.0
2008-07-09 08:30:00,0.79705,0.7971,0.79685,0.79705,982900000.0
2008-07-09 08:35:00,0.79705,0.79705,0.7966,0.7966,1470200000.0
2008-07-09 08:40:00,0.79665,0.79675,0.79635,0.7965,2327800000.0
2008-07-09 08:45:00,0.7965,0.79685,0.7964,0.7966,1656899998.0
2008-07-09 08:50:00,0.79665,0.7968,0.79655,0.79665,1638300000.0
2008-07-09 08:55:00,0.79665,0.7967,0.7963,0.79665,1993500000.0
2008-07-09 09:00:00,0.79665,0.79665,0.7962,0.79635,2562500000.0
2008-07-09 09:05:00,0.79635,0.79655,0.7962,0.79655,1998300000.0
2008-07-09 09:10:00,0.79655,0.7968,0.7965,0.79675,757560000.0
2008-07-09 09:15:00,0.79675,0.79695,0.7966,0.79685,1401290000.0
2008-07-09 09:20:00,0.7969,0.79715,0.7967,0.7967,2889400001.0
2008-07-09 09:25:00,0.79675,0.79685,0.7964,0.7967,2828400000.0
2008-07-09 09:30:00,0.7967,0.7967,0.79635,0.79645,2813600000.0
2008-07-09 09:35:00,0.79645,0.7967,0.7964,0.79655,2074900001.0
2008-07-09 09:40:00,0.79655,0.797,0.79645,0.79685,2883000000.0
2008-07-09 09:45:00,0.79685,0.7969,0.7966,0.7969,2435400000.0
2008-07-09 09:50:00,0.7969,0.79725,0.79665,0.79665,1955200000.0
2008-07-09 09:55:00,0.79665,0.7968,0.79655,0.79655,1455600000.0
2008-07-09 10:00:00,0.79655,0.79655,0.79625,0.7963,1657700000.0
2008-07-09 10:05:00,0.7963,0.79645,0.7962,0.79625,1186100000.0
2008-07-09 10:10:00,0.79625,0.7966,0.79625,0.79655,1341500000.0
2008-07-09 10:15:00,0.79655,0.7966,0.79645,0.79645,1163000000.0
2008-07-09 10:20:00,0.79645,0.79665,0.7964,0.79655,1644400000.0
2008-07-09 10:25:00,0.79655,0.7967,0.7964,0.7964,1133300000.0
2008-07-09 10:30:00,0.7963,0.79665,0.79615,0.79645,1817900000.0
2008-07-09 10:35:00,0.79645,0.7966,0.7959,0.7959,1073499999.0
2008-07-09 10:40:00,0.7958,0.79605,0.7956,0.7958,2195200003.0
2008-07-09 10:45:00,0.7958,0.7961,0.79575,0.79605,1100300000.0
2008-07-09 10:50:00,0.7961,0.7961,0.79585,0.796,1372800000.0
2008-07-09 10:55:00,0.79605,0.7961,0.79585,0.7959,1234600000.0
2008-07-09 11:00:00,0.7959,0.79605,0.7958,0.7959,1199500000.0
2008-07-09 11:05:00,0.7959,0.7961,0.79585,0.796,1151600000.0
2008-07-09 11:10:00,0.796,0.796,0.7958,0.79595,1497000000.0
2008-07-09 11:15:00,0.79595,0.796,0.79565,0.7958,1654200000.0
2008-07-09 11:20:00,0.79585,0.79625,0.79575,0.7961,1796300000.0
2008-07-09 11:25:00,0.7961,0.79625,0.7961,0.7961,1463800000.0
2008-07-09 11:30:00,0.7961,0.79615,0.79585,0.79615,1504900000.0
2008-07-09 11:35:00,0.79615,0.7962,0.7961,0.7961,575600000.0
2008-07-09 11:40:00,0.7961,0.7962,0.79595,0.79605,1042100000.0
2008-07-09 11:45:00,0.79605,0.7961,0.7957,0.7957,1181600000.0
2008-07-09 11:50:00,0.7957,0.7961,0.79565,0.7958,1323200000.0
2008-07-09 11:55:00,0.7958,0.7962,0.79575,0.7958,927900000.0
2008-07-09 12:00:00,0.7958,0.79585,0.7956,0.7958,1300100000.0
2008-07-09 12:05:00,0.7958,0.79605,0.79565,0.7958,1370100000.0
2008-07-09 12:10:00,0.7958,0.796,0.79575,0.7959,1167700000.0
2008-07-09 12:15:00,0.7959,0.79595,0.79565,0.7959,741400000.0
2008-07-09 12:20:00,0.7959,0.7959,0.79555,0.7959,1740200000.0
2008-07-09 12:25:00,0.79585,0.79595,0.7957,0.79585,1532600000.0
2008-07-09 12:30:00,0.79585,0.79625,0.79575,0.7961,2039499998.0
2008-07-09 12:35:00,0.7961,0.79635,0.7956,0.7962,2171599999.0
2008-07-09 12:40:00,0.7962,0.7963,0.79575,0.79605,1655800000.0
2008-07-09 12:45:00,0.7961,0.79615,0.7958,0.7959,1448700000.0
2008-07-09 12:50:00,0.7959,0.7959,0.79555,0.79575,1059699998.0
2008-07-09 12:55:00,0.7958,0.79605,0.79575,0.796,1523700000.0
2008-07-09 13:00:00,0.796,0.7961,0.7959,0.79605,780300000.0
2008-07-09 13:05:00,0.7961,0.79615,0.79595,0.7961,946100000.0
2008-07-09 13:10:00,0.7961,0.79615,0.7959,0.7959,1415100000.0
2008-07-09 13:15:00,0.7959,0.79595,0.7957,0.79585,1052800000.0
2008-07-09 13:20:00,0.79585,0.796,0.79575,0.7958,800700000.0
2008-07-09 13:25:00,0.7958,0.7958,0.7955,0.7956,1135500000.0
2008-07-09 13:30:00,0.7956,0.79595,0.7955,0.79595,1936100000.0
2008-07-09 13:35:00,0.79595,0.79615,0.79585,0.79605,1218600000.0
2008-07-09 13:40:00,0.79605,0.7961,0.79585,0.7959,1227900000.0
2008-07-09 13:45:00,0.7959,0.7959,0.7958,0.7959,988900000.0
2008-07-09 13:50:00,0.7959,0.796,0.79585,0.7959,1255300000.0
2008-07-09 13:55:00,0.7959,0.796,0.79585,0.796,761700000.0
2008-07-09 14:00:00,0.796,0.79635,0.79585,0.7963,995100000.0
2008-07-09 14:05:00,0.7963,0.79645,0.79625,0.79625,1091300000.0
2008-07-09 14:10:00,0.79625,0.7965,0.7962,0.7965,1797000000.0
2008-07-09 14:15:00,0.7965,0.79655,0.79615,0.79615,1408400000.0
2008-07-09 14:20:00,0.79615,0.79645,0.79615,0.7964,1053600000.0
2008-07-09 14:25:00,0.7964,0.79665,0.79635,0.7964,731590000.0
2008-07-09 14:30:00,0.7964,0.7964,0.79615,0.79635,949300000.0
2008-07-09 14:35:00,0.79635,0.7966,0.79635,0.7964,1741900000.0
2008-07-09 14:40:00,0.7964,0.7964,0.79635,0.79635,646300000.0
2008-07-09 14:45:00,0.79635,0.79645,0.7963,0.7963,704800000.0
2008-07-09 14:50:00,0.7963,0.7965,0.79625,0.7964,951600000.0
2008-07-09 14:55:00,0.7964,0.7965,0.79635,0.79635,622900000.0
2008-07-09 15:00:00,0.79635,0.79645,0.79625,0.7963,1134900000.0
2008-07-09 15:05:00,0.7963,0.7963,0.79615,0.7962,1221899999.0
2008-07-09 15:10:00,0.7962,0.7965,0.79615,0.79645,907800000.0
2008-07-09 15:15:00,0.79645,0.79685,0.79645,0.7968,1954100000.0
2008-07-09 15:20:00,0.7968,0.79695,0.7965,0.7966,1718900000.0
2008-07-09 15:25:00,0.7966,0.7966,0.7961,0.7962,1356900000.0
2008-07-09 15:30:00,0.7962,0.79625,0.7962,0.7962,708000000.0
2008-07-09 15:35:00,0.7962,0.79665,0.7961,0.79635,2686799999.0
2008-07-09 15:40:00,0.79635,0.79665,0.7959,0.79615,2690900000.0
2008-07-09 15:45:00,0.79615,0.7962,0.7959,0.79605,1665400000.0
2008-07-09 15:50:00,0.79605,0.7962,0.7959,0.796,2131300001.0
2008-07-09 15:55:00,0.796,0.796,0.79565,0.79575,2018099999.0
2008-07-09 16:00:00,0.79575,0.79575,0.7955,0.7956,929200000.0
2008-07-09 16:05:00,0.7956,0.7956,0.79515,0.79535,1051799999.0
2008-07-09 16:10:00,0.79535,0.7956,0.79535,0.7955,1158300000.0
2008-07-09 16:15:00,0.79555,0.79555,0.7953,0.7954,1080700000.0
2008-07-09 16:20:00,0.7954,0.7954,0.7952,0.79535,1045900000.0
2008-07-09 16:25:00,0.79535,0.79555,0.7952,0.7955,1074000000.0
2008-07-09 16:30:00,0.7955,0.7956,0.79545,0.7955,794000000.0
2008-07-09 16:35:00,0.7955,0.7957,0.79545,0.7956,2363700000.0
2008-07-09 16:40:00,0.7956,0.79565,0.79525,0.79565,1709400000.0
2008-07-09 16:45:00,0.79565,0.79565,0.7951,0.79525,1762899997.0
2008-07-09 16:50:00,0.7953,0.79535,0.795,0.79505,1482499997.0
2008-07-09 16:55:00,0.79505,0.7952,0.79465,0.795,2208500001.0
2008-07-09 17:00:00,0.795,0.79515,0.7948,0.79515,2107100002.0
2008-07-09 17:05:00,0.79515,0.79535,0.795,0.79535,1331100001.0
2008-07-09 17:10:00,0.79535,0.79545,0.7952,0.7954,1727599999.0
2008-07-09 17:15:00,0.7954,0.79545,0.795,0.79515,1292299999.0
2008-07-09 17:20:00,0.79515,0.7952,0.7948,0.79485,1464800000.0
2008-07-09 17:25:00,0.79485,0.7949,0.7946,0.7947,1200700002.0
2008-07-09 17:30:00,0.7947,0.79485,0.7945,0.79475,1913600003.0
2008-07-09 17:35:00,0.7947,0.795,0.7946,0.7946,684200000.0
2008-07-09 17:40:00,0.7946,0.79515,0.79455,0.79505,792600000.0
2008-07-09 17:45:00,0.7951,0.79515,0.7949,0.79495,1017300002.0
2008-07-09 17:50:00,0.79495,0.7951,0.7943,0.7944,1835999992.0
2008-07-09 17:55:00,0.7944,0.7948,0.79435,0.79465,2592100002.0
2008-07-09 18:00:00,0.79465,0.79475,0.7943,0.7944,1484300002.0
2008-07-09 18:05:00,0.7944,0.7946,0.7944,0.79445,1015600000.0
2008-07-09 18:10:00,0.79445,0.79445,0.7942,0.79425,927200000.0
2008-07-09 18:15:00,0.79425,0.79445,0.79395,0.7942,1547699999.0
2008-07-09 18:20:00,0.7942,0.79425,0.79405,0.79415,552300000.0
2008-07-09 18:25:00,0.79415,0.79425,0.7941,0.7942,626200000.0
2008-07-09 18:30:00,0.7942,0.7942,0.79405,0.7941,472000000.0
2008-07-09 18:35:00,0.7941,0.7942,0.79395,0.7942,1063800000.0
2008-07-09 18:40:00,0.7942,0.79425,0.79395,0.7941,915000000.0
2008-07-09 18:45:00,0.7941,0.7943,0.7941,0.7942,1058500001.0
2008-07-09 18:50:00,0.7942,0.7945,0.79415,0.7943,660000000.0
2008-07-09 18:55:00,0.7943,0.79435,0.794,0.794,904700000.0
2008-07-09 19:00:00,0.794,0.7942,0.79395,0.7941,885800000.0
2008-07-09 19:05:00,0.7941,0.7941,0.79385,0.794,485100000.0
2008-07-09 19:10:00,0.794,0.7941,0.7939,0.79395,463400000.0
2008-07-09 19:15:00,0.79395,0.794,0.79365,0.7938,743900000.0
2008-07-09 19:20:00,0.7938,0.79405,0.7937,0.79375,948200001.0
2008-07-09 19:25:00,0.79375,0.79385,0.79365,0.79365,847199999.0
2008-07-09 19:30:00,0.7937,0.79375,0.79355,0.7936,609900000.0
2008-07-09 19:35:00,0.7936,0.79375,0.79334,0.79359,1279199999.0
2008-07-09 19:40:00,0.79365,0.79365,0.7935,0.7936,458500000.0
2008-07-09 19:45:00,0.7936,0.7936,0.7935,0.7936,604200000.0
2008-07-09 19:50:00,0.7936,0.79375,0.7936,0.7936,606500000.0
2008-07-09 19:55:00,0.79365,0.79375,0.79365,0.79365,350300000.0
2008-07-09 20:00:00,0.79365,0.7938,0.7935,0.79355,1165400000.0
2008-07-09 20:05:00,0.79355,0.79375,0.7935,0.7937,763600000.0
2008-07-09 20:10:00,0.7937,0.7937,0.7935,0.7936,723000000.0
2008-07-09 20:15:00,0.7936,0.7937,0.7935,0.79355,335500000.0
2008-07-09 20:20:00,0.79355,0.7936,0.7935,0.79355,361700000.0
2008-07-09 20:25:00,0.79355,0.7937,0.7935,0.7937,694700000.0
2008-07-09 20:30:00,0.7937,0.79375,0.7935,0.7937,975900000.0
2008-07-09 20:35:00,0.7937,0.79375,0.79365,0.7937,209100000.0
2008-07-09 20:40:00,0.7937,0.7938,0.79365,0.7938,206400000.0
2008-07-09 20:45:00,0.7938,0.7941,0.7938,0.7941,397500000.0
2008-07-09 20:50:00,0.7941,0.79435,0.7941,0.7941,837400000.0
2008-07-09 20:55:00,0.7941,0.79445,0.7941,0.79435,550200000.0
2008-07-09 21:00:00,0.7944,0.79445,0.79425,0.79425,394600000.0
2008-07-09 21:05:00,0.79425,0.79425,0.7941,0.7942,133800000.0
2008-07-09 21:10:00,0.79415,0.7942,0.7941,0.79415,153600000.0
2008-07-09 21:15:00,0.79415,0.79425,0.79395,0.7941,622999998.0
2008-07-09 21:20:00,0.79405,0.7942,0.794,0.79415,308800000.0
2008-07-09 21:25:00,0.79415,0.79421,0.79397,0.79418,239300000.0
2008-07-09 21:30:00,0.7942,0.79445,0.79415,0.7943,594199998.0
2008-07-09 21:35:00,0.7943,0.79435,0.794,0.79425,510899999.0
2008-07-09 21:40:00,0.79425,0.79455,0.79425,0.7944,393499998.0
2008-07-09 21:45:00,0.7944,0.79445,0.79425,0.7944,358800000.0
2008-07-09 21:50:00,0.79435,0.7944,0.794,0.7941,334100000.0
2008-07-09 21:55:00,0.7941,0.7942,0.79395,0.79405,480900000.0
2008-07-09 22:00:00,0.7941,0.7941,0.79385,0.7939,455000000.0
2008-07-09 22:05:00,0.7939,0.794,0.79385,0.7939,357400000.0
2008-07-09 22:10:00,0.7939,0.79415,0.7938,0.79405,1134299999.0
2008-07-09 22:15:00,0.79405,0.7943,0.79385,0.794,807000000.0
2008-07-09 22:20:00,0.794,0.7941,0.7937,0.79375,521799998.0
2008-07-09 22:25:00,0.79375,0.794,0.7937,0.79395,355000000.0
2008-07-09 22:30:00,0.79403,0.7941,0.79375,0.794,323000000.0
2008-07-09 22:35:00,0.794,0.794,0.7938,0.7939,531299999.0
2008-07-09 22:40:00,0.7939,0.7941,0.7939,0.79405,167100000.0
2008-07-09 22:45:00,0.7941,0.79415,0.7938,0.79385,359500000.0
2008-07-09 22:50:00,0.79385,0.7939,0.79355,0.79375,552600000.0
2008-07-09 22:55:00,0.79375,0.7938,0.7936,0.7936,599300000.0
2008-07-09 23:00:00,0.7936,0.79375,0.7935,0.7937,478999994.0
2008-07-09 23:05:00,0.7937,0.7937,0.7936,0.79365,71700000.0
2008-07-09 23:10:00,0.79365,0.7937,0.7936,0.7936,87000000.0
2008-07-09 23:15:00,0.7936,0.7937,0.79355,0.79365,67400000.0
2008-07-09 23:20:00,0.7937,0.79375,0.7936,0.7937,137500000.0
2008-07-09 23:25:00,0.7937,0.7938,0.79365,0.79365,189800000.0
2008-07-09 23:30:00,0.79365,0.79375,0.79355,0.79355,274900000.0
2008-07-09 23:35:00,0.79355,0.7936,0.79345,0.79345,640599997.0
2008-07-09 23:40:00,0.79345,0.7935,0.7932,0.7934,651999997.0
2008-07-09 23:45:00,0.7934,0.7935,0.7933,0.79335,351000000.0
2008-07-09 23:50:00,0.79335,0.7934,0.79335,0.7934,75400000.0
2008-07-09 23:55:00,0.79335,0.79335,0.7933,0.7933,152600000.0
2008-07-10 00:00:00,0.7933,0.79345,0.7933,0.79335,288000000.0
2008-07-10 00:05:00,0.79335,0.79365,0.79328,0.79354,1234200000.0
2008-07-10 00:10:00,0.79365,0.79367,0.79336,0.79351,276400000.0
2008-07-10 00:15:00,0.79355,0.7939,0.79355,0.7939,1891199985.0
2008-07-10 00:20:00,0.7939,0.7939,0.79365,0.79365,778300000.0
2008-07-10 00:25:00,0.79365,0.79375,0.7936,0.79375,1315399998.0
2008-07-10 00:30:00,0.79375,0.7938,0.7937,0.7938,243500000.0
2008-07-10 00:35:00,0.7938,0.7938,0.79375,0.7938,223000000.0
2008-07-10 00:40:00,0.7938,0.7938,0.7937,0.7938,663000000.0
2008-07-10 00:45:00,0.7938,0.79385,0.79365,0.79365,215100000.0
2008-07-10 00:50:00,0.79365,0.7938,0.79365,0.7938,241900000.0
2008-07-10 00:55:00,0.7938,0.7939,0.7937,0.7937,347100000.0
2008-07-10 01:00:00,0.7937,0.7939,0.79365,0.7939,253700000.0
2008-07-10 01:05:00,0.79372,0.7939,0.79345,0.79375,1044000000.0
2008-07-10 01:10:00,0.79375,0.7938,0.7936,0.7937,479900000.0
2008-07-10 01:15:00,0.7937,0.79385,0.7937,0.7938,75800000.0
2008-07-10 01:20:00,0.79385,0.79405,0.79375,0.794,397500000.0
2008-07-10 01:25:00,0.794,0.79415,0.79387,0.79397,456000000.0
2008-07-10 01:30:00,0.79415,0.79415,0.79389,0.79405,227400000.0
2008-07-10 01:35:00,0.79405,0.7942,0.79385,0.794,1224100001.0
2008-07-10 01:40:00,0.794,0.7941,0.7939,0.7939,902500000.0
2008-07-10 01:45:00,0.7939,0.79395,0.79385,0.79395,333000000.0
2008-07-10 01:50:00,0.79395,0.7941,0.7939,0.7939,298600000.0
2008-07-10 01:55:00,0.7939,0.794,0.79385,0.7939,362100000.0
2008-07-10 02:00:00,0.7939,0.79415,0.79385,0.79405,590700000.0
2008-07-10 02:05:00,0.79405,0.79405,0.79395,0.79405,180300000.0
2008-07-10 02:10:00,0.79405,0.79415,0.794,0.7941,350900000.0
2008-07-10 02:15:00,0.7941,0.79421,0.794,0.79415,191700000.0
2008-07-10 02:20:00,0.79415,0.7942,0.79405,0.7942,260800000.0
2008-07-10 02:25:00,0.7942,0.79425,0.79415,0.79415,193800000.0
2008-07-10 02:30:00,0.79415,0.79425,0.7941,0.79415,85700000.0
2008-07-10 02:35:00,0.79415,0.79425,0.7941,0.79415,238700000.0
2008-07-10 02:40:00,0.79415,0.79415,0.7939,0.794,560200000.0
2008-07-10 02:45:00,0.794,0.7941,0.79395,0.79395,874299984.0
2008-07-10 02:50:00,0.79395,0.7941,0.79395,0.7941,123400000.0
2008-07-10 02:55:00,0.7941,0.7942,0.794,0.794,593900000.0
2008-07-10 03:00:00,0.794,0.7941,0.79382,0.79397,478900000.0
2008-07-10 03:05:00,0.7941,0.79415,0.79395,0.794,236100000.0
2008-07-10 03:10:00,0.79405,0.79405,0.7939,0.7939,222000000.0
2008-07-10 03:15:00,0.7939,0.7939,0.7938,0.7938,341900000.0
2008-07-10 03:20:00,0.7938,0.7938,0.7936,0.7937,627100000.0
2008-07-10 03:25:00,0.7937,0.79375,0.79335,0.7937,248400000.0
2008-07-10 03:30:00,0.7937,0.7942,0.7937,0.7942,768000000.0
2008-07-10 03:35:00,0.7942,0.7942,0.7939,0.7939,825200001.0
2008-07-10 03:40:00,0.7939,0.7941,0.7938,0.7938,847700000.0
2008-07-10 03:45:00,0.7938,0.7938,0.7933,0.7934,807200000.0
2008-07-10 03:50:00,0.7934,0.7937,0.7934,0.7936,356000000.0
2008-07-10 03:55:00,0.7935,0.7936,0.7934,0.7936,295800000.0
2008-07-10 04:00:00,0.7936,0.7937,0.79355,0.7936,167000000.0
2008-07-10 04:05:00,0.7936,0.7937,0.79355,0.79365,95800000.0
2008-07-10 04:10:00,0.7937,0.79375,0.79355,0.79355,401400000.0
2008-07-10 04:15:00,0.79355,0.7936,0.7935,0.7936,226200000.0
2008-07-10 04:20:00,0.7936,0.7937,0.7936,0.79365,153400000.0
2008-07-10 04:25:00,0.79365,0.79375,0.79365,0.7937,231700000.0
2008-07-10 04:30:00,0.7937,0.79377,0.79365,0.7937,218500000.0
2008-07-10 04:35:00,0.7937,0.79372,0.79345,0.7937,185000000.0
2008-07-10 04:40:00,0.7937,0.79377,0.79341,0.79377,61500000.0
2008-07-10 04:45:00,0.79367,0.79382,0.7935,0.7936,111800000.0
2008-07-10 04:50:00,0.7936,0.79381,0.79343,0.79376,168800000.0
2008-07-10 04:55:00,0.7934,0.7937,0.7933,0.79365,147500000.0
2008-07-10 05:00:00,0.79365,0.79365,0.7935,0.7935,308500000.0
2008-07-10 05:05:00,0.7935,0.79355,0.79322,0.7935,127200000.0
2008-07-10 05:10:00,0.79355,0.7936,0.79335,0.7934,413299997.0
2008-07-10 05:15:00,0.7934,0.7935,0.79328,0.79349,154200000.0
2008-07-10 05:20:00,0.79343,0.7936,0.79335,0.7936,177200000.0
2008-07-10 05:25:00,0.7936,0.79365,0.79335,0.7934,536300002.0
2008-07-10 05:30:00,0.7934,0.7935,0.79335,0.7935,442300000.0
2008-07-10 05:35:00,0.7935,0.79356,0.79335,0.79341,164300000.0
2008-07-10 05:40:00,0.7935,0.7936,0.7935,0.79355,231100000.0
2008-07-10 05:45:00,0.79355,0.7936,0.7934,0.79355,143900000.0
2008-07-10 05:50:00,0.79355,0.79371,0.79341,0.7935,102400000.0
2008-07-10 05:55:00,0.7935,0.79365,0.7935,0.7936,175100000.0
2008-07-10 06:00:00,0.7936,0.79385,0.7936,0.7936,217200002.0
2008-07-10 06:05:00,0.7936,0.7937,0.7936,0.79365,247600000.0
2008-07-10 06:10:00,0.79363,0.79383,0.79345,0.7936,298400000.0
2008-07-10 06:15:00,0.7936,0.79365,0.7935,0.7936,162100000.0
2008-07-10 06:20:00,0.7936,0.79365,0.79335,0.79365,355800000.0
2008-07-10 06:25:00,0.7936,0.79385,0.7935,0.79365,541600001.0
2008-07-10 06:30:00,0.79365,0.7937,0.79325,0.79365,495500000.0
2008-07-10 06:35:00,0.79365,0.7938,0.79355,0.79365,300199998.0
2008-07-10 06:40:00,0.7937,0.79375,0.7936,0.7936,323500000.0
2008-07-10 06:45:00,0.7936,0.7937,0.7934,0.79345,255800000.0
2008-07-10 06:50:00,0.79345,0.79371,0.79332,0.79371,595000000.0
2008-07-10 06:55:00,0.7936,0.79395,0.7936,0.7939,1284899999.0
2008-07-10 07:00:00,0.7939,0.79395,0.79365,0.7939,583199997.0
2008-07-10 07:05:00,0.7939,0.794,0.79365,0.79395,1569100004.0
2008-07-10 07:10:00,0.79395,0.79395,0.79375,0.7938,792299996.0
2008-07-10 07:15:00,0.79385,0.79435,0.7938,0.7943,804999995.0
2008-07-10 07:20:00,0.7943,0.79435,0.794,0.79425,680400000.0
2008-07-10 07:25:00,0.7943,0.7946,0.7943,0.79435,535100000.0
2008-07-10 07:30:00,0.79435,0.7945,0.7943,0.7943,595799997.0
2008-07-10 07:35:00,0.7943,0.7943,0.79405,0.79415,571000000.0
2008-07-10 07:40:00,0.79415,0.79425,0.79405,0.7942,536600000.0
2008-07-10 07:45:00,0.7942,0.7943,0.7942,0.7943,682300000.0
2008-07-10 07:50:00,0.7943,0.7943,0.7942,0.7943,339600000.0
2008-07-10 07:55:00,0.7943,0.7946,0.7943,0.79435,669300003.0
2008-07-10 08:00:00,0.7943,0.7945,0.7942,0.7942,1173400000.0
2008-07-10 08:05:00,0.7942,0.79425,0.7941,0.7942,518200000.0
2008-07-10 08:10:00,0.7942,0.79475,0.7942,0.7946,1032000000.0
2008-07-10 08:15:00,0.7946,0.7951,0.79455,0.795,1323599995.0
2008-07-10 08:20:00,0.795,0.795,0.7948,0.7949,794200000.0
2008-07-10 08:25:00,0.7949,0.7951,0.79465,0.79475,1994600000.0
2008-07-10 08:30:00,0.79475,0.7952,0.7946,0.7951,914100000.0
2008-07-10 08:35:00,0.7951,0.79525,0.79485,0.79485,1101800000.0
2008-07-10 08:40:00,0.79485,0.795,0.7947,0.79475,897999999.0
2008-07-10 08:45:00,0.79475,0.7948,0.7945,0.7946,817400000.0
2008-07-10 08:50:00,0.79455,0.7948,0.7943,0.79455,725700000.0
2008-07-10 08:55:00,0.7946,0.7947,0.7945,0.79465,501600000.0
2008-07-10 09:00:00,0.79465,0.7949,0.79455,0.7947,727300000.0
2008-07-10 09:05:00,0.79465,0.7949,0.79465,0.7948,663600000.0
2008-07-10 09:10:00,0.7948,0.79525,0.7947,0.79495,653800000.0
2008-07-10 09:15:00,0.79495,0.79505,0.79485,0.795,406600000.0
2008-07-10 09:20:00,0.795,0.7952,0.7949,0.79515,679200000.0
2008-07-10 09:25:00,0.79515,0.79525,0.79495,0.7952,495700000.0
2008-07-10 09:30:00,0.7952,0.7953,0.79495,0.79515,664000000.0
2008-07-10 09:35:00,0.79515,0.79525,0.795,0.79515,451100000.0
2008-07-10 09:40:00,0.79515,0.79515,0.7949,0.795,378000000.0
2008-07-10 09:45:00,0.795,0.7951,0.79485,0.79495,466300000.0
2008-07-10 09:50:00,0.79495,0.7952,0.7948,0.7951,517500000.0
2008-07-10 09:55:00,0.7951,0.7955,0.7951,0.7954,359400000.0
2008-07-10 10:00:00,0.7954,0.7962,0.7954,0.7958,1233700000.0
2008-07-10 10:05:00,0.7958,0.79585,0.7955,0.7958,408300000.0
2008-07-10 10:10:00,0.7958,0.7959,0.79565,0.79585,462200000.0
2008-07-10 10:15:00,0.79585,0.79585,0.79545,0.79545,524700000.0
2008-07-10 10:20:00,0.79545,0.7957,0.7954,0.79545,403600000.0
2008-07-10 10:25:00,0.79545,0.7956,0.79525,0.79535,579200000.0
2008-07-10 10:30:00,0.79535,0.7956,0.79525,0.7953,684300000.0
2008-07-10 10:35:00,0.79525,0.79545,0.7952,0.79525,1788399999.0
2008-07-10 10:40:00,0.7953,0.79555,0.79515,0.79535,830399999.0
2008-07-10 10:45:00,0.79535,0.79555,0.7953,0.7954,624300000.0
2008-07-10 10:50:00,0.7954,0.7958,0.7952,0.79545,789899999.0
2008-07-10 10:55:00,0.7955,0.79555,0.7953,0.79555,579700000.0
2008-07-10 11:00:00,0.79555,0.79595,0.79555,0.7959,408500000.0
2008-07-10 11:05:00,0.7959,0.7962,0.79585,0.7961,432200000.0
2008-07-10 11:10:00,0.79615,0.7962,0.796,0.7961,663000003.0
2008-07-10 11:15:00,0.7961,0.7966,0.79605,0.79635,801500001.0
2008-07-10 11:20:00,0.79635,0.79655,0.7963,0.7965,536800000.0
2008-07-10 11:25:00,0.7965,0.7966,0.79625,0.79625,533000000.0
2008-07-10 11:30:00,0.79625,0.79625,0.7955,0.7956,1147918001.0
2008-07-10 11:35:00,0.7956,0.79585,0.79535,0.79535,681630000.0
2008-07-10 11:40:00,0.79535,0.7955,0.79515,0.79525,654115001.0
2008-07-10 11:45:00,0.79525,0.7954,0.7952,0.79535,377300000.0
2008-07-10 11:50:00,0.7954,0.79555,0.79535,0.79545,866600000.0
2008-07-10 11:55:00,0.79545,0.7956,0.7953,0.79555,482700000.0
2008-07-10 12:00:00,0.79555,0.79555,0.79525,0.79525,348300000.0
2008-07-10 12:05:00,0.79525,0.79535,0.79505,0.79525,433900000.0
2008-07-10 12:10:00,0.79525,0.79535,0.79515,0.79535,373300000.0
2008-07-10 12:15:00,0.7953,0.7956,0.7952,0.7954,370400001.0
2008-07-10 12:20:00,0.7954,0.7957,0.7954,0.79565,360700000.0
2008-07-10 12:25:00,0.79565,0.7957,0.7955,0.7956,316700000.0
2008-07-10 12:30:00,0.7955,0.79575,0.79525,0.7957,535918000.0
2008-07-10 12:35:00,0.7957,0.7958,0.7957,0.79575,323800000.0
2008-07-10 12:40:00,0.7958,0.7958,0.79535,0.79545,452800000.0
2008-07-10 12:45:00,0.7954,0.7955,0.79535,0.79545,241100000.0
2008-07-10 12:50:00,0.79545,0.79575,0.79535,0.7955,508918000.0
2008-07-10 12:55:00,0.7955,0.7958,0.7953,0.7957,569100000.0
2008-07-10 13:00:00,0.7957,0.7957,0.7952,0.79565,602118000.0
2008-07-10 13:05:00,0.79565,0.79575,0.7954,0.7955,587100000.0
2008-07-10 13:10:00,0.7955,0.79555,0.79545,0.7955,324899999.0
2008-07-10 13:15:00,0.7955,0.7956,0.7954,0.79545,377800000.0
2008-07-10 13:20:00,0.7955,0.7955,0.7954,0.79545,252200000.0
2008-07-10 13:25:00,0.7955,0.79575,0.7954,0.79565,556600001.0
2008-07-10 13:30:00,0.79565,0.79565,0.79545,0.79555,260500000.0
2008-07-10 13:35:00,0.79555,0.79565,0.7954,0.79545,397500000.0
2008-07-10 13:40:00,0.7954,0.79555,0.79525,0.7954,562600000.0
2008-07-10 13:45:00,0.7954,0.7954,0.79515,0.7953,587700000.0
2008-07-10 13:50:00,0.7953,0.7953,0.7949,0.79505,393100000.0
2008-07-10 13:55:00,0.79505,0.79525,0.79495,0.79525,228500000.0
2008-07-10 14:00:00,0.79525,0.79535,0.79515,0.79535,174200000.0
2008-07-10 14:05:00,0.79535,0.79545,0.79525,0.7953,238100000.0
2008-07-10 14:10:00,0.79535,0.79565,0.7953,0.7956,266900000.0
2008-07-10 14:15:00,0.7956,0.7956,0.79545,0.7955,328400000.0
2008-07-10 14:20:00,0.7955,0.7956,0.79525,0.7954,502600000.0
2008-07-10 14:25:00,0.7954,0.7956,0.79535,0.79555,345700001.0
2008-07-10 14:30:00,0.79555,0.7956,0.79515,0.79525,1239500005.0
2008-07-10 14:35:00,0.7953,0.79555,0.79525,0.79545,557700001.0
2008-07-10 14:40:00,0.7955,0.7955,0.7951,0.79515,332300000.0
2008-07-10 14:45:00,0.79515,0.7953,0.79485,0.79525,439400000.0
2008-07-10 14:50:00,0.79525,0.79545,0.79525,0.7954,761400000.0
2008-07-10 14:55:00,0.7954,0.79565,0.7953,0.7956,744600000.0
2008-07-10 15:00:00,0.7956,0.7965,0.79555,0.7964,1322236001.0
2008-07-10 15:05:00,0.7964,0.7966,0.7964,0.7965,1068000000.0
2008-07-10 15:10:00,0.7965,0.7968,0.79645,0.79655,797600000.0
2008-07-10 15:15:00,0.79655,0.7969,0.79655,0.7967,955018002.0
2008-07-10 15:20:00,0.7967,0.7972,0.7966,0.7971,1009618000.0
2008-07-10 15:25:00,0.7971,0.79715,0.79685,0.79685,753800000.0
2008-07-10 15:30:00,0.7969,0.797,0.79665,0.7969,763515000.0
2008-07-10 15:35:00,0.7969,0.79715,0.79675,0.797,821600000.0
2008-07-10 15:40:00,0.797,0.797,0.7967,0.7967,680599999.0
2008-07-10 15:45:00,0.7967,0.7968,0.79665,0.79665,540118000.0
2008-07-10 15:50:00,0.7967,0.79675,0.79655,0.79665,610418000.0
2008-07-10 15:55:00,0.79665,0.79675,0.79655,0.7966,700600000.0
2008-07-10 16:00:00,0.7966,0.7968,0.7966,0.7967,664400000.0
2008-07-10 16:05:00,0.7967,0.79695,0.7967,0.7969,1065632997.0
2008-07-10 16:10:00,0.7969,0.7976,0.7967,0.7976,828600000.0
2008-07-10 16:15:00,0.79755,0.7977,0.7973,0.7974,1581915000.0
2008-07-10 16:20:00,0.7974,0.79795,0.7974,0.79775,1188479999.0
2008-07-10 16:25:00,0.79775,0.79835,0.79775,0.798,890399999.0
2008-07-10 16:30:00,0.798,0.7981,0.79785,0.7979,734599999.0
2008-07-10 16:35:00,0.7979,0.7984,0.7979,0.7983,937619996.0
2008-07-10 16:40:00,0.7983,0.7987,0.79815,0.7984,634390000.0
2008-07-10 16:45:00,0.7984,0.79845,0.79815,0.7984,661100000.0
2008-07-10 16:50:00,0.7984,0.79845,0.7981,0.79835,819800003.0
2008-07-10 16:55:00,0.7984,0.79845,0.7981,0.7984,1068000002.0
2008-07-10 17:00:00,0.7984,0.7986,0.7977,0.79785,1268500007.0
2008-07-10 17:05:00,0.7979,0.7983,0.7979,0.79815,759800005.0
2008-07-10 17:10:00,0.79815,0.7983,0.7978,0.79805,695300000.0
2008-07-10 17:15:00,0.79805,0.7986,0.79805,0.79855,588699999.0
2008-07-10 17:20:00,0.79855,0.7987,0.7982,0.79845,764299997.0
2008-07-10 17:25:00,0.79845,0.79845,0.7981,0.79815,212600000.0
2008-07-10 17:30:00,0.79815,0.79835,0.7981,0.7983,541500001.0
2008-07-10 17:35:00,0.7983,0.7983,0.79785,0.7981,362000000.0
2008-07-10 17:40:00,0.7981,0.79835,0.79795,0.79825,380500000.0
2008-07-10 17:45:00,0.79825,0.79825,0.7975,0.79795,944900003.0
2008-07-10 17:50:00,0.79795,0.7983,0.7979,0.79815,1131199999.0
2008-07-10 17:55:00,0.79815,0.7982,0.7975,0.79755,779499999.0
2008-07-10 18:00:00,0.79755,0.7976,0.79735,0.7976,503600001.0
2008-07-10 18:05:00,0.7976,0.7978,0.7973,0.7978,581900000.0
2008-07-10 18:10:00,0.7978,0.7978,0.79755,0.79775,422599999.0
2008-07-10 18:15:00,0.79775,0.7978,0.7976,0.7976,436100000.0
2008-07-10 18:20:00,0.7976,0.79765,0.79755,0.79765,263400000.0
2008-07-10 18:25:00,0.79765,0.7979,0.79765,0.7979,149500000.0
2008-07-10 18:30:00,0.7979,0.798,0.79775,0.79785,222300000.0
2008-07-10 18:35:00,0.79785,0.79795,0.79785,0.7979,220300000.0
2008-07-10 18:40:00,0.79795,0.798,0.79785,0.7979,237200000.0
2008-07-10 18:45:00,0.7979,0.7979,0.7977,0.7978,178600000.0
2008-07-10 18:50:00,0.7978,0.7981,0.7978,0.7979,399200000.0
2008-07-10 18:55:00,0.7979,0.79795,0.79775,0.79775,164800000.0
2008-07-10 19:00:00,0.79775,0.79775,0.79745,0.7976,391200000.0
2008-07-10 19:05:00,0.7976,0.7977,0.79745,0.7976,261700000.0
2008-07-10 19:10:00,0.7976,0.7979,0.7976,0.79765,289900000.0
2008-07-10 19:15:00,0.79765,0.7977,0.7974,0.7975,327700000.0
2008-07-10 19:20:00,0.7975,0.79765,0.7975,0.79765,167399999.0
2008-07-10 19:25:00,0.79765,0.7978,0.7975,0.7976,258200000.0
2008-07-10 19:30:00,0.7976,0.7976,0.79745,0.7975,152400000.0
2008-07-10 19:35:00,0.7975,0.79765,0.7975,0.7976,145400000.0
2008-07-10 19:40:00,0.7976,0.79795,0.7976,0.79795,365500000.0
2008-07-10 19:45:00,0.79795,0.79805,0.7979,0.79795,80900000.0
2008-07-10 19:50:00,0.7979,0.79795,0.79785,0.79795,70700000.0
2008-07-10 19:55:00,0.79795,0.7981,0.79785,0.79805,113800000.0
2008-07-10 20:00:00,0.79805,0.7981,0.7979,0.79795,167300000.0
2008-07-10 20:05:00,0.7979,0.798,0.7978,0.79795,192600000.0
2008-07-10 20:10:00,0.79795,0.798,0.7978,0.7978,191000000.0
2008-07-10 20:15:00,0.7978,0.79795,0.7978,0.7978,254600000.0
2008-07-10 20:20:00,0.79785,0.79805,0.7978,0.79805,209700000.0
2008-07-10 20:25:00,0.79805,0.7985,0.79805,0.7983,734200000.0
2008-07-10 20:30:00,0.7983,0.79835,0.79795,0.798,561900000.0
2008-07-10 20:35:00,0.79795,0.79805,0.79795,0.79805,531800000.0
2008-07-10 20:40:00,0.79805,0.7981,0.7977,0.79775,474600000.0
2008-07-10 20:45:00,0.79775,0.7978,0.7976,0.7977,182300000.0
2008-07-10 20:50:00,0.7977,0.7978,0.79755,0.79775,289600000.0
2008-07-10 20:55:00,0.79775,0.79815,0.79765,0.7981,261800000.0
2008-07-10 21:00:00,0.7981,0.79815,0.7979,0.79795,373900000.0
2008-07-10 21:05:00,0.79795,0.79805,0.7978,0.79795,263000000.0
2008-07-10 21:10:00,0.79795,0.79805,0.79785,0.7979,299300000.0
2008-07-10 21:15:00,0.7979,0.79845,0.7979,0.79825,479200000.0
2008-07-10 21:20:00,0.79825,0.7983,0.7982,0.7983,214200000.0
2008-07-10 21:25:00,0.7983,0.7984,0.79815,0.7984,240300000.0
2008-07-10 21:30:00,0.7984,0.7985,0.7983,0.7984,147600000.0
2008-07-10 21:35:00,0.7984,0.79845,0.79825,0.7983,116900000.0
2008-07-10 21:40:00,0.79835,0.79845,0.7982,0.79825,172000000.0
2008-07-10 21:45:00,0.79825,0.7984,0.79825,0.79835,82100000.0
2008-07-10 21:50:00,0.79835,0.79835,0.79815,0.79815,181700000.0
2008-07-10 21:55:00,0.79815,0.7982,0.79765,0.79775,283400000.0
2008-07-10 22:00:00,0.79775,0.7979,0.7976,0.7978,344300000.0
2008-07-10 22:05:00,0.79785,0.798,0.79785,0.7979,241600000.0
2008-07-10 22:10:00,0.7979,0.7981,0.7979,0.79805,51600000.0
2008-07-10 22:15:00,0.79805,0.79805,0.7979,0.7979,54400000.0
2008-07-10 22:20:00,0.7979,0.7981,0.7979,0.79795,92100000.0
2008-07-10 22:25:00,0.798,0.7981,0.7979,0.79795,126400000.0
2008-07-10 22:30:00,0.79805,0.7981,0.79768,0.7981,105700000.0
2008-07-10 22:35:00,0.79805,0.7984,0.79805,0.7981,279300000.0
2008-07-10 22:40:00,0.7981,0.7983,0.79805,0.79825,360100000.0
2008-07-10 22:45:00,0.7981,0.7982,0.7979,0.798,570700001.0
2008-07-10 22:50:00,0.798,0.79805,0.79785,0.7979,183900000.0
2008-07-10 22:55:00,0.7979,0.79815,0.79785,0.798,108000000.0
2008-07-10 23:00:00,0.798,0.7981,0.7978,0.79785,269700000.0
2008-07-10 23:05:00,0.7979,0.79795,0.79785,0.7979,117900000.0
2008-07-10 23:10:00,0.7979,0.79835,0.7978,0.7979,119700000.0
2008-07-10 23:15:00,0.7979,0.79795,0.7978,0.79785,172900000.0
2008-07-10 23:20:00,0.7979,0.798,0.79785,0.79795,71500000.0
2008-07-10 23:25:00,0.79795,0.7982,0.79795,0.7982,71400000.0
2008-07-10 23:30:00,0.7982,0.7982,0.7981,0.79815,186000000.0
2008-07-10 23:35:00,0.79815,0.7982,0.7981,0.79815,38200000.0
2008-07-10 23:40:00,0.79824,0.79833,0.79799,0.79815,1399200000.0
2008-07-10 23:45:00,0.79815,0.7982,0.7981,0.7982,106400000.0
2008-07-10 23:50:00,0.7982,0.79826,0.79815,0.7982,105900000.0
2008-07-10 23:55:00,0.7982,0.79825,0.79815,0.7982,24000000.0
2008-07-11 00:00:00,0.7982,0.7984,0.7982,0.79825,370600000.0
2008-07-11 00:05:00,0.7983,0.7984,0.7982,0.7984,310300000.0
2008-07-11 00:10:00,0.79845,0.79845,0.7982,0.79835,312800000.0
2008-07-11 00:15:00,0.79835,0.79835,0.7982,0.7982,773300000.0
2008-07-11 00:20:00,0.7982,0.7983,0.7982,0.7982,260000000.0
2008-07-11 00:25:00,0.7982,0.7983,0.7982,0.79825,68300000.0
2008-07-11 00:30:00,0.79825,0.7983,0.7982,0.7983,330600000.0
2008-07-11 00:35:00,0.7983,0.7983,0.7982,0.79825,313500000.0
2008-07-11 00:40:00,0.79825,0.7983,0.7981,0.7981,443300000.0
2008-07-11 00:45:00,0.7981,0.7983,0.7981,0.7982,227200000.0
2008-07-11 00:50:00,0.7982,0.7982,0.7982,0.7982,323800000.0
2008-07-11 00:55:00,0.7982,0.7982,0.798,0.79805,189100000.0
2008-07-11 01:00:00,0.79805,0.79815,0.79805,0.7981,326400000.0
2008-07-11 01:05:00,0.79799,0.7983,0.79799,0.79815,867100000.0
2008-07-11 01:10:00,0.79815,0.7982,0.7981,0.7982,294800000.0
2008-07-11 01:15:00,0.7982,0.79825,0.7982,0.79825,347300000.0
2008-07-11 01:20:00,0.79825,0.79825,0.7982,0.7982,922400000.0
2008-07-11 01:25:00,0.7982,0.7982,0.7982,0.7982,483400000.0
2008-07-11 01:30:00,0.7982,0.7983,0.7982,0.7982,104000000.0
2008-07-11 01:35:00,0.79825,0.79825,0.7982,0.7982,829700000.0
2008-07-11 01:40:00,0.7982,0.7986,0.7982,0.79845,512200000.0
2008-07-11 01:45:00,0.79845,0.79845,0.79797,0.79817,384300000.0
2008-07-11 01:50:00,0.79824,0.79831,0.79804,0.79824,569899998.0
2008-07-11 01:55:00,0.79818,0.79838,0.79808,0.7983,1783799999.0
2008-07-11 02:00:00,0.7983,0.7984,0.79825,0.7983,341800000.0
2008-07-11 02:05:00,0.7983,0.79835,0.79795,0.798,485700000.0
2008-07-11 02:10:00,0.79805,0.7982,0.79805,0.79805,113100000.0
2008-07-11 02:15:00,0.79805,0.7981,0.7979,0.798,64900000.0
2008-07-11 02:20:00,0.798,0.79805,0.7979,0.79795,141000000.0
2008-07-11 02:25:00,0.7979,0.798,0.7979,0.798,71300000.0
2008-07-11 02:30:00,0.798,0.79805,0.79795,0.798,412100000.0
2008-07-11 02:35:00,0.798,0.79805,0.79788,0.798,246900000.0
2008-07-11 02:40:00,0.798,0.79805,0.79781,0.79785,83400000.0
2008-07-11 02:45:00,0.79796,0.79805,0.79784,0.79805,235900000.0
2008-07-11 02:50:00,0.798,0.79815,0.798,0.798,303900000.0
2008-07-11 02:55:00,0.798,0.7982,0.798,0.79805,190500000.0
2008-07-11 03:00:00,0.79805,0.7981,0.798,0.798,461200000.0
2008-07-11 03:05:00,0.798,0.7982,0.798,0.79815,171600002.0
2008-07-11 03:10:00,0.79815,0.7982,0.7981,0.7982,122600000.0
2008-07-11 03:15:00,0.79815,0.7984,0.79815,0.79835,212000000.0
2008-07-11 03:20:00,0.7984,0.79845,0.7981,0.7983,533300000.0
2008-07-11 03:25:00,0.7983,0.79835,0.798,0.79805,490700000.0
2008-07-11 03:30:00,0.79805,0.7981,0.7978,0.7978,604400000.0
2008-07-11 03:35:00,0.7978,0.798,0.7977,0.79785,387500000.0
2008-07-11 03:40:00,0.79785,0.79815,0.79785,0.7979,515300000.0
2008-07-11 03:45:00,0.7979,0.798,0.79785,0.798,550500000.0
2008-07-11 03:50:00,0.798,0.79805,0.79795,0.79805,261000000.0
2008-07-11 03:55:00,0.79805,0.79805,0.7978,0.79785,142000000.0
2008-07-11 04:00:00,0.79785,0.798,0.79775,0.79785,306100000.0
2008-07-11 04:05:00,0.79785,0.7979,0.7978,0.79785,113700000.0
2008-07-11 04:10:00,0.79785,0.79791,0.7977,0.79785,712399999.0
2008-07-11 04:15:00,0.79785,0.79785,0.7976,0.7977,390000001.0
2008-07-11 04:20:00,0.7977,0.7978,0.7977,0.7978,286400000.0
2008-07-11 04:25:00,0.7978,0.7978,0.7977,0.7978,172300000.0
2008-07-11 04:30:00,0.7978,0.798,0.7978,0.79785,120000000.0
2008-07-11 04:35:00,0.79785,0.7979,0.79785,0.7979,274700000.0
2008-07-11 04:40:00,0.79801,0.79801,0.79766,0.79782,180500000.0
2008-07-11 04:45:00,0.7979,0.79803,0.79785,0.7979,79600000.0
2008-07-11 04:50:00,0.7979,0.7979,0.79785,0.79785,130500000.0
2008-07-11 04:55:00,0.7979,0.79805,0.79785,0.798,196700000.0
2008-07-11 05:00:00,0.798,0.7981,0.798,0.7981,92900000.0
2008-07-11 05:05:00,0.79812,0.7982,0.7979,0.79805,179400000.0
2008-07-11 05:10:00,0.7981,0.7981,0.79795,0.7981,111200000.0
2008-07-11 05:15:00,0.7981,0.7982,0.7981,0.79815,190600000.0
2008-07-11 05:20:00,0.79815,0.79815,0.79805,0.7981,90900000.0
2008-07-11 05:25:00,0.7981,0.79815,0.79795,0.79795,139000000.0
2008-07-11 05:30:00,0.79795,0.7981,0.7979,0.7979,133100000.0
2008-07-11 05:35:00,0.7979,0.798,0.79775,0.7978,134700000.0
2008-07-11 05:40:00,0.79785,0.7981,0.7978,0.7981,126200000.0
2008-07-11 05:45:00,0.7981,0.7983,0.798,0.79825,139800000.0
2008-07-11 05:50:00,0.79825,0.79825,0.79805,0.79815,192200000.0
2008-07-11 05:55:00,0.7981,0.7982,0.79805,0.79815,44300000.0
2008-07-11 06:00:00,0.79805,0.79815,0.7979,0.798,238799999.0
2008-07-11 06:05:00,0.798,0.7981,0.79795,0.798,89100000.0
2008-07-11 06:10:00,0.798,0.7981,0.7979,0.79795,123300000.0
2008-07-11 06:15:00,0.79795,0.798,0.79745,0.79785,778700001.0
2008-07-11 06:20:00,0.79785,0.79805,0.7976,0.7977,948400000.0
2008-07-11 06:25:00,0.7977,0.79795,0.7977,0.7977,200800000.0
2008-07-11 06:30:00,0.7977,0.79775,0.79745,0.7977,562600000.0
2008-07-11 06:35:00,0.7977,0.79795,0.7977,0.79785,188700000.0
2008-07-11 06:40:00,0.79785,0.7979,0.79765,0.79775,176800000.0
2008-07-11 06:45:00,0.79775,0.79775,0.7975,0.7976,335900000.0
2008-07-11 06:50:00,0.79765,0.79775,0.79765,0.7977,87100000.0
2008-07-11 06:55:00,0.7977,0.7977,0.7976,0.7977,113200000.0
2008-07-11 07:00:00,0.7977,0.7977,0.79755,0.79765,182400000.0
2008-07-11 07:05:00,0.79765,0.7977,0.7976,0.79765,183400000.0
2008-07-11 07:10:00,0.79765,0.79775,0.79755,0.7977,258200000.0
2008-07-11 07:15:00,0.79775,0.7979,0.7976,0.79785,218200000.0
2008-07-11 07:20:00,0.79785,0.7985,0.79785,0.7984,488699998.0
2008-07-11 07:25:00,0.79835,0.79865,0.79825,0.79845,366700000.0
2008-07-11 07:30:00,0.79845,0.7985,0.79805,0.7981,217900000.0
2008-07-11 07:35:00,0.7981,0.7985,0.79805,0.7985,149100000.0
2008-07-11 07:40:00,0.7985,0.7988,0.7983,0.79865,266400000.0
2008-07-11 07:45:00,0.79865,0.7987,0.7984,0.7986,397100000.0
2008-07-11 07:50:00,0.7986,0.7987,0.79835,0.79855,188500000.0
2008-07-11 07:55:00,0.79855,0.7986,0.7984,0.7985,112000000.0
2008-07-11 08:00:00,0.79855,0.79865,0.7985,0.79855,309900001.0
2008-07-11 08:05:00,0.7986,0.7986,0.79825,0.7983,267700000.0
2008-07-11 08:10:00,0.7983,0.79835,0.79805,0.7981,401600000.0
2008-07-11 08:15:00,0.7981,0.7981,0.79775,0.79785,1339699998.0
2008-07-11 08:20:00,0.79785,0.79815,0.7978,0.79815,522200001.0
2008-07-11 08:25:00,0.79815,0.7983,0.79802,0.79805,473900000.0
2008-07-11 08:30:00,0.7981,0.7982,0.79775,0.7979,1090400001.0
2008-07-11 08:35:00,0.7979,0.7981,0.7979,0.79805,1255899998.0
2008-07-11 08:40:00,0.79805,0.7984,0.798,0.798,2705899996.0
2008-07-11 08:45:00,0.798,0.7982,0.79795,0.798,809299999.0
2008-07-11 08:50:00,0.798,0.7982,0.798,0.7981,551999999.0
2008-07-11 08:55:00,0.7981,0.7982,0.7978,0.798,794200000.0
2008-07-11 09:00:00,0.798,0.79815,0.79785,0.7981,1242099996.0
2008-07-11 09:05:00,0.7981,0.7981,0.79765,0.79775,1304399995.0
2008-07-11 09:10:00,0.79775,0.7979,0.7975,0.7978,1370800004.0
2008-07-11 09:15:00,0.79775,0.79785,0.7976,0.7977,765620003.0
2008-07-11 09:20:00,0.79775,0.79775,0.7973,0.79765,376599999.0
2008-07-11 09:25:00,0.79765,0.79775,0.7976,0.7977,271100000.0
2008-07-11 09:30:00,0.7977,0.79795,0.79765,0.79795,393100000.0
2008-07-11 09:35:00,0.79795,0.79815,0.7979,0.798,380500000.0
2008-07-11 09:40:00,0.798,0.7981,0.7979,0.79805,292799999.0
2008-07-11 09:45:00,0.79805,0.7981,0.79795,0.79805,261400000.0
2008-07-11 09:50:00,0.79805,0.79835,0.79805,0.7983,306000000.0
2008-07-11 09:55:00,0.7983,0.79845,0.7982,0.7984,444100000.0
2008-07-11 10:00:00,0.79845,0.7985,0.79825,0.79835,397700001.0
2008-07-11 10:05:00,0.79835,0.79835,0.7982,0.7982,306300000.0
2008-07-11 10:10:00,0.7982,0.7983,0.79815,0.79815,236100001.0
2008-07-11 10:15:00,0.79815,0.7982,0.79781,0.79805,469400000.0
2008-07-11 10:20:00,0.79805,0.7983,0.79805,0.79815,265000000.0
2008-07-11 10:25:00,0.79815,0.79825,0.7981,0.7981,468500000.0
2008-07-11 10:30:00,0.79815,0.79835,0.79815,0.79835,268300000.0
2008-07-11 10:35:00,0.7983,0.79865,0.7983,0.79835,387800000.0
2008-07-11 10:40:00,0.79835,0.79845,0.7982,0.7983,349199999.0
2008-07-11 10:45:00,0.79825,0.79835,0.7982,0.7982,235200000.0
2008-07-11 10:50:00,0.79825,0.7983,0.79799,0.7983,718900000.0
2008-07-11 10:55:00,0.7983,0.79835,0.79815,0.7982,648200000.0
2008-07-11 11:00:00,0.79825,0.7983,0.7981,0.79825,1188800000.0
2008-07-11 11:05:00,0.79825,0.79835,0.7981,0.7981,1017900000.0
2008-07-11 11:10:00,0.7981,0.79835,0.7981,0.79835,489100000.0
2008-07-11 11:15:00,0.7984,0.79845,0.7981,0.7982,829400000.0
2008-07-11 11:20:00,0.7982,0.79855,0.79815,0.7984,482100000.0
2008-07-11 11:25:00,0.7984,0.79865,0.79825,0.79855,1158200000.0
2008-07-11 11:30:00,0.79855,0.7987,0.79845,0.79845,1088100000.0
2008-07-11 11:35:00,0.79845,0.7986,0.79845,0.7986,868799999.0
2008-07-11 11:40:00,0.7986,0.79875,0.7985,0.7987,552800000.0
2008-07-11 11:45:00,0.7987,0.7994,0.79855,0.79925,1175300000.0
2008-07-11 11:50:00,0.79925,0.7993,0.7989,0.79905,883500000.0
2008-07-11 11:55:00,0.79905,0.7994,0.799,0.7991,956500000.0
2008-07-11 12:00:00,0.7991,0.7992,0.79875,0.79915,926700000.0
2008-07-11 12:05:00,0.79915,0.7996,0.7991,0.7996,1080200000.0
2008-07-11 12:10:00,0.7996,0.79995,0.79945,0.79965,1207400000.0
2008-07-11 12:15:00,0.79965,0.7997,0.79945,0.7996,822700000.0
2008-07-11 12:20:00,0.7996,0.79965,0.7994,0.7995,775300000.0
2008-07-11 12:25:00,0.7995,0.7996,0.79925,0.79935,678800000.0
2008-07-11 12:30:00,0.79935,0.79935,0.7992,0.79935,582900000.0
2008-07-11 12:35:00,0.79935,0.79935,0.79925,0.7993,202300000.0
2008-07-11 12:40:00,0.7993,0.79945,0.79925,0.79935,283600000.0
2008-07-11 12:45:00,0.7994,0.7996,0.7992,0.7992,477200000.0
2008-07-11 12:50:00,0.7992,0.7992,0.799,0.79905,547500000.0
2008-07-11 12:55:00,0.79905,0.79915,0.799,0.7991,697200000.0
2008-07-11 13:00:00,0.7991,0.7992,0.799,0.799,774100000.0
2008-07-11 13:05:00,0.799,0.7992,0.79895,0.79905,581700000.0
2008-07-11 13:10:00,0.79905,0.79905,0.79865,0.79865,860760000.0
2008-07-11 13:15:00,0.79865,0.7988,0.79865,0.7987,1112800000.0
2008-07-11 13:20:00,0.79865,0.79885,0.7985,0.7986,566200000.0
2008-07-11 13:25:00,0.79855,0.7988,0.79845,0.7985,1175500000.0
2008-07-11 13:30:00,0.79845,0.79885,0.7984,0.79875,826300000.0
2008-07-11 13:35:00,0.7987,0.7988,0.7986,0.7988,478400000.0
2008-07-11 13:40:00,0.7988,0.7988,0.79815,0.79815,1684800002.0
2008-07-11 13:45:00,0.79815,0.7987,0.79805,0.7986,1818500000.0
2008-07-11 13:50:00,0.7986,0.79885,0.7985,0.79885,1029400001.0
2008-07-11 13:55:00,0.79885,0.79895,0.79865,0.79875,1303599999.0
2008-07-11 14:00:00,0.79875,0.79895,0.7985,0.7989,1327300000.0
2008-07-11 14:05:00,0.7989,0.79905,0.79855,0.7986,1235800000.0
2008-07-11 14:10:00,0.7986,0.79915,0.7983,0.7991,1484399998.0
2008-07-11 14:15:00,0.79905,0.7994,0.7989,0.7992,1576900000.0
2008-07-11 14:20:00,0.7992,0.8,0.7991,0.79995,1784200001.0
2008-07-11 14:25:00,0.8,0.8002,0.79965,0.79995,2644430006.0
2008-07-11 14:30:00,0.79995,0.80015,0.79935,0.79935,1720700001.0
2008-07-11 14:35:00,0.79935,0.8002,0.79935,0.7999,1762130004.0
2008-07-11 14:40:00,0.7999,0.79995,0.7993,0.7994,1608999997.0
2008-07-11 14:45:00,0.7994,0.79955,0.79915,0.7994,1423375000.0
2008-07-11 14:50:00,0.7994,0.8,0.7994,0.8,1538500000.0
2008-07-11 14:55:00,0.8,0.80025,0.7998,0.79985,1570600000.0
2008-07-11 15:00:00,0.79985,0.79995,0.7995,0.7998,1477900000.0
2008-07-11 15:05:00,0.7998,0.7998,0.79945,0.7995,1314100002.0
2008-07-11 15:10:00,0.7995,0.79975,0.79915,0.7992,1442600000.0
2008-07-11 15:15:00,0.7992,0.79925,0.7987,0.7987,1558199995.0
2008-07-11 15:20:00,0.79875,0.79875,0.79745,0.7983,3215000001.0
2008-07-11 15:25:00,0.7983,0.79865,0.79815,0.7985,2027999999.0
2008-07-11 15:30:00,0.7985,0.7988,0.7983,0.7987,2947300001.0
2008-07-11 15:35:00,0.7987,0.7989,0.79835,0.7989,2991200002.0
2008-07-11 15:40:00,0.7989,0.7991,0.79865,0.79865,1589100000.0
2008-07-11 15:45:00,0.79865,0.7987,0.79835,0.7985,1388299999.0
2008-07-11 15:50:00,0.7985,0.7985,0.79785,0.79795,1520600002.0
2008-07-11 15:55:00,0.7979,0.798,0.7977,0.7979,949800001.0
2008-07-11 16:00:00,0.79785,0.79795,0.7975,0.79755,1129000000.0
2008-07-11 16:05:00,0.79755,0.7982,0.7975,0.7982,1082700000.0
2008-07-11 16:10:00,0.7982,0.79875,0.79805,0.7986,1138700000.0
2008-07-11 16:15:00,0.7986,0.79905,0.7986,0.79865,899200000.0
2008-07-11 16:20:00,0.79865,0.7991,0.7986,0.799,1415499998.0
2008-07-11 16:25:00,0.799,0.79945,0.7988,0.7991,1680900004.0
2008-07-11 16:30:00,0.7991,0.7994,0.79855,0.7986,1828899999.0
2008-07-11 16:35:00,0.7986,0.799,0.7985,0.7988,1612900003.0
2008-07-11 16:40:00,0.7988,0.7991,0.7986,0.799,1090000005.0
2008-07-11 16:45:00,0.79905,0.7994,0.799,0.7994,1205400002.0
2008-07-11 16:50:00,0.7994,0.79955,0.7989,0.7991,1211599996.0
2008-07-11 16:55:00,0.7991,0.80005,0.79905,0.8,1168000000.0
2008-07-11 17:00:00,0.8,0.8001,0.79935,0.79965,653900000.0
2008-07-11 17:05:00,0.79965,0.7997,0.79935,0.79955,478800000.0
2008-07-11 17:10:00,0.79955,0.7997,0.7991,0.79915,576900000.0
2008-07-11 17:15:00,0.7992,0.79935,0.79905,0.7992,325400000.0
2008-07-11 17:20:00,0.7992,0.79925,0.7991,0.7991,338400000.0
2008-07-11 17:25:00,0.79905,0.7992,0.7987,0.7987,815400000.0
2008-07-11 17:30:00,0.7986,0.799,0.7986,0.79875,3603600003.0
2008-07-11 17:35:00,0.79875,0.79895,0.79865,0.79885,3625300000.0
2008-07-11 17:40:00,0.7988,0.799,0.79875,0.7989,3067100000.0
2008-07-11 17:45:00,0.7989,0.79905,0.7987,0.799,432800000.0
2008-07-11 17:50:00,0.799,0.7992,0.7989,0.7992,627299998.0
2008-07-11 17:55:00,0.7992,0.7993,0.7991,0.7991,1050699998.0
2008-07-11 18:00:00,0.7991,0.7992,0.79885,0.79895,2652100006.0
2008-07-11 18:05:00,0.79895,0.7993,0.79895,0.7992,1580200003.0
2008-07-11 18:10:00,0.7992,0.79945,0.79915,0.7992,1421000004.0
2008-07-11 18:15:00,0.7992,0.79935,0.79915,0.79925,1334500003.0
2008-07-11 18:20:00,0.79925,0.7993,0.79925,0.79925,1424900001.0
2008-07-11 18:25:00,0.7993,0.7993,0.79915,0.79925,1179900000.0
2008-07-11 18:30:00,0.79925,0.79935,0.79915,0.7992,1628400000.0
2008-07-11 18:35:00,0.7992,0.7993,0.79915,0.79925,858800000.0
2008-07-11 18:40:00,0.79925,0.79935,0.79905,0.7992,1545300003.0
2008-07-11 18:45:00,0.7992,0.7994,0.79915,0.7993,1309399998.0
2008-07-11 18:50:00,0.7993,0.7994,0.79895,0.799,1243000000.0
2008-07-11 18:55:00,0.799,0.7991,0.7989,0.7991,1027300000.0
2008-07-11 19:00:00,0.79905,0.7992,0.799,0.799,870900000.0
2008-07-11 19:05:00,0.799,0.7991,0.7989,0.79895,941900000.0
2008-07-11 19:10:00,0.79895,0.79925,0.79875,0.7992,1656599999.0
2008-07-11 19:15:00,0.7992,0.7993,0.79915,0.79925,625000000.0
2008-07-11 19:20:00,0.79925,0.7993,0.799,0.79905,958900001.0
2008-07-11 19:25:00,0.799,0.79915,0.7989,0.799,620800001.0
2008-07-11 19:30:00,0.799,0.7991,0.79885,0.79895,2258799999.0
2008-07-11 19:35:00,0.79895,0.7991,0.7989,0.7989,1399499993.0
2008-07-11 19:40:00,0.7989,0.7989,0.7987,0.7988,1274500002.0
2008-07-11 19:45:00,0.79875,0.79905,0.7987,0.799,1091500000.0
2008-07-11 19:50:00,0.799,0.79915,0.799,0.799,699000003.0
2008-07-11 19:55:00,0.799,0.79905,0.79885,0.79905,1534599998.0
2008-07-11 20:00:00,0.79905,0.7991,0.79875,0.79875,1170700000.0
2008-07-11 20:05:00,0.79875,0.79895,0.7987,0.7989,299300000.0
2008-07-11 20:10:00,0.7989,0.79895,0.79885,0.79895,291700000.0
2008-07-11 20:15:00,0.79895,0.799,0.7989,0.79895,371200000.0
2008-07-11 20:20:00,0.7989,0.7993,0.79885,0.79925,1022000001.0
2008-07-11 20:25:00,0.79925,0.7993,0.79905,0.7992,429900000.0
2008-07-11 20:30:00,0.7992,0.7994,0.79915,0.79935,936300000.0
2008-07-11 20:35:00,0.79935,0.79965,0.79925,0.79935,1564500000.0
2008-07-11 20:40:00,0.79935,0.7996,0.79935,0.7996,1222400001.0
2008-07-11 20:45:00,0.7996,0.7996,0.79905,0.7992,2492100001.0
2008-07-11 20:50:00,0.7992,0.7997,0.79905,0.7997,2716699999.0
2008-07-11 20:55:00,0.7997,0.80015,0.7997,0.80015,1977200001.0
2008-07-11 21:00:00,0.80015,0.8006,0.79995,0.80045,3145200018.0
2008-07-11 21:05:00,0.8005,0.8017,0.80045,0.8013,3482800009.0
2008-07-11 21:10:00,0.8013,0.80145,0.80105,0.8013,2460900003.0
2008-07-11 21:15:00,0.80125,0.8015,0.80115,0.80135,2038000001.0
2008-07-11 21:20:00,0.80135,0.8016,0.8012,0.80125,928400001.0
2008-07-11 21:25:00,0.80125,0.8014,0.80095,0.8012,1688200001.0
2008-07-11 21:30:00,0.8012,0.80165,0.80115,0.80135,1002899999.0
2008-07-11 21:35:00,0.80135,0.8015,0.8011,0.8014,1231800000.0
2008-07-11 21:40:00,0.8014,0.8016,0.80135,0.8014,1051499994.0
2008-07-11 21:45:00,0.8016,0.8016,0.8014,0.8015,472599996.0
2008-07-11 21:50:00,0.8015,0.8016,0.8014,0.8014,862400000.0
2008-07-11 21:55:00,0.8014,0.8016,0.80135,0.8014,1120500000.0
2008-07-11 22:00:00,0.8014,0.8014,0.80095,0.80125,864700001.0
2008-07-11 22:05:00,0.80125,0.80135,0.8011,0.8013,555300000.0
2008-07-11 22:10:00,0.8013,0.8013,0.80125,0.80125,290000000.0
2008-07-11 22:15:00,0.8013,0.80155,0.80125,0.8013,1205700004.0
2008-07-11 22:20:00,0.8014,0.8016,0.8013,0.8013,735200000.0
2008-07-11 22:25:00,0.8013,0.8014,0.80105,0.80105,797200001.0
2008-07-11 22:30:00,0.8011,0.8014,0.8011,0.8012,481300000.0
2008-07-11 22:35:00,0.8012,0.8014,0.801,0.8011,1895200008.0
2008-07-11 22:40:00,0.8011,0.8011,0.8011,0.8011,272600000.0
2008-07-11 22:45:00,0.8011,0.8012,0.80085,0.80085,456000000.0
2008-07-11 22:50:00,0.80115,0.8012,0.80094,0.80105,362800005.0
2008-07-11 22:55:00,0.80105,0.8014,0.801,0.8013,443200000.0
2008-07-13 23:00:00,0.80196,0.80196,0.80131,0.80147,1523200002.0
2008-07-13 23:05:00,0.80147,0.80181,0.80134,0.80168,562000000.0
2008-07-13 23:10:00,0.8016,0.80185,0.80155,0.8018,368600010.0
2008-07-13 23:15:00,0.8018,0.8019,0.8016,0.80165,432999988.0
2008-07-13 23:20:00,0.8016,0.80172,0.80155,0.8017,94700002.0
2008-07-13 23:25:00,0.8017,0.8018,0.8016,0.8017,240700000.0
2008-07-13 23:30:00,0.80188,0.80188,0.80165,0.80175,1117700004.0
2008-07-13 23:35:00,0.80175,0.8018,0.8017,0.8018,460800000.0
2008-07-13 23:40:00,0.8018,0.80182,0.80165,0.8017,738300000.0
2008-07-13 23:45:00,0.8017,0.8019,0.80158,0.8019,401699998.0
2008-07-13 23:50:00,0.80205,0.80255,0.8018,0.80195,86500000.0
2008-07-13 23:55:00,0.8019,0.8019,0.8018,0.8018,88500000.0
2008-07-14 00:00:00,0.8018,0.8021,0.801,0.8014,1264100011.0
2008-07-14 00:05:00,0.8014,0.8017,0.8011,0.8014,2045500010.0
2008-07-14 00:10:00,0.8014,0.80155,0.8013,0.8013,581299996.0
2008-07-14 00:15:00,0.8013,0.8013,0.801,0.8011,330000000.0
2008-07-14 00:20:00,0.80105,0.80115,0.8008,0.8009,532100000.0
2008-07-14 00:25:00,0.8009,0.8009,0.8005,0.8006,1016900001.0
2008-07-14 00:30:00,0.8006,0.801,0.8006,0.8007,735500002.0
2008-07-14 00:35:00,0.8007,0.80105,0.8007,0.80085,692099999.0
2008-07-14 00:40:00,0.8009,0.8012,0.8008,0.8011,878500000.0
2008-07-14 00:45:00,0.8011,0.8011,0.8007,0.80075,669900000.0
2008-07-14 00:50:00,0.8007,0.8008,0.80069,0.80071,778900001.0
2008-07-14 00:55:00,0.8007,0.8008,0.8007,0.8007,541699999.0
2008-07-14 01:00:00,0.8007,0.80095,0.80053,0.80094,1207200000.0
2008-07-14 01:05:00,0.801,0.80115,0.80095,0.8011,451900000.0
2008-07-14 01:10:00,0.8011,0.8014,0.8011,0.8013,753599999.0
2008-07-14 01:15:00,0.8013,0.8015,0.8011,0.8012,1203299997.0
2008-07-14 01:20:00,0.8012,0.80125,0.801,0.801,301800000.0
2008-07-14 01:25:00,0.80095,0.80125,0.8009,0.80125,1972200002.0
2008-07-14 01:30:00,0.8012,0.80135,0.8011,0.80115,1489900003.0
2008-07-14 01:35:00,0.80115,0.8013,0.801,0.8011,1120700000.0
2008-07-14 01:40:00,0.8011,0.8016,0.8011,0.80115,1290200009.0
2008-07-14 01:45:00,0.8012,0.8013,0.8011,0.8013,327600000.0
2008-07-14 01:50:00,0.8013,0.80145,0.80115,0.8012,308300000.0
2008-07-14 01:55:00,0.80125,0.80125,0.8008,0.8009,965300000.0
2008-07-14 02:00:00,0.8009,0.801,0.8006,0.80075,857100001.0
2008-07-14 02:05:00,0.80075,0.8014,0.8007,0.8013,753900000.0
2008-07-14 02:10:00,0.8013,0.80135,0.8009,0.8011,1915399999.0
2008-07-14 02:15:00,0.8011,0.8013,0.8006,0.8007,1102599999.0
2008-07-14 02:20:00,0.8007,0.80085,0.8006,0.8007,800899993.0
2008-07-14 02:25:00,0.80075,0.8008,0.8007,0.8007,765900000.0
2008-07-14 02:30:00,0.8007,0.8011,0.8007,0.8008,1787199998.0
2008-07-14 02:35:00,0.8008,0.80105,0.8008,0.80095,469700000.0
2008-07-14 02:40:00,0.80095,0.8013,0.80095,0.80115,970800000.0
2008-07-14 02:45:00,0.8011,0.80115,0.801,0.8011,469100000.0
2008-07-14 02:50:00,0.8011,0.8012,0.80085,0.8009,587600000.0
2008-07-14 02:55:00,0.8009,0.80125,0.80085,0.801,664900000.0
2008-07-14 03:00:00,0.801,0.80115,0.801,0.80105,355700000.0
2008-07-14 03:05:00,0.80105,0.80105,0.80095,0.80105,232900000.0
2008-07-14 03:10:00,0.80105,0.80105,0.8008,0.801,313300000.0
2008-07-14 03:15:00,0.80105,0.80105,0.80055,0.80068,329300000.0
2008-07-14 03:20:00,0.8008,0.8008,0.8006,0.8007,375100000.0
2008-07-14 03:25:00,0.8007,0.80077,0.8005,0.80075,223800000.0
2008-07-14 03:30:00,0.80075,0.80095,0.8007,0.8008,341400000.0
2008-07-14 03:35:00,0.8007,0.80095,0.80063,0.8008,354400000.0
2008-07-14 03:40:00,0.8008,0.8009,0.8007,0.8007,389300000.0
2008-07-14 03:45:00,0.80075,0.80085,0.8007,0.80075,254900000.0
2008-07-14 03:50:00,0.80075,0.8009,0.80053,0.8009,410500000.0
2008-07-14 03:55:00,0.8009,0.8011,0.80085,0.80105,277800000.0
2008-07-14 04:00:00,0.80105,0.8012,0.80091,0.80109,278600000.0
2008-07-14 04:05:00,0.80105,0.8012,0.801,0.8012,103700000.0
2008-07-14 04:10:00,0.80101,0.8012,0.80095,0.8012,83300000.0
2008-07-14 04:15:00,0.8012,0.8013,0.8012,0.8013,511999999.0
2008-07-14 04:20:00,0.8013,0.8013,0.80089,0.80105,79700000.0
2008-07-14 04:25:00,0.8011,0.8014,0.801,0.8014,446300000.0
2008-07-14 04:30:00,0.8014,0.8014,0.80115,0.8012,247900000.0
2008-07-14 04:35:00,0.8012,0.8013,0.80105,0.8013,419800000.0
2008-07-14 04:40:00,0.8013,0.8013,0.801,0.8011,1526300006.0
2008-07-14 04:45:00,0.8011,0.80125,0.801,0.80125,942599995.0
2008-07-14 04:50:00,0.80125,0.80145,0.8011,0.80115,483199999.0
2008-07-14 04:55:00,0.8012,0.80135,0.8012,0.8013,311800000.0
2008-07-14 05:00:00,0.8013,0.8014,0.8012,0.8013,222200000.0
2008-07-14 05:05:00,0.8013,0.8013,0.80075,0.8009,853000000.0
2008-07-14 05:10:00,0.8009,0.80095,0.8008,0.80095,479000000.0
2008-07-14 05:15:00,0.80095,0.80111,0.80095,0.80099,176400000.0
2008-07-14 05:20:00,0.801,0.801,0.80085,0.80085,181500000.0
2008-07-14 05:25:00,0.80085,0.801,0.80085,0.8009,169800000.0
2008-07-14 05:30:00,0.801,0.8011,0.80087,0.801,143200000.0
2008-07-14 05:35:00,0.801,0.801,0.8008,0.80095,457200000.0
2008-07-14 05:40:00,0.80095,0.80095,0.8009,0.8009,178700000.0
2008-07-14 05:45:00,0.8009,0.8009,0.80059,0.80068,172000000.0
2008-07-14 05:50:00,0.8009,0.8009,0.80065,0.8007,406900000.0
2008-07-14 05:55:00,0.8007,0.80092,0.80057,0.80092,185400000.0
2008-07-14 06:00:00,0.8008,0.801,0.8007,0.8008,218500000.0
2008-07-14 06:05:00,0.80085,0.801,0.8008,0.8009,271500000.0
2008-07-14 06:10:00,0.8009,0.80105,0.8009,0.80105,184700000.0
2008-07-14 06:15:00,0.80105,0.80105,0.8007,0.8007,343900000.0
2008-07-14 06:20:00,0.8007,0.801,0.8007,0.801,181400000.0
2008-07-14 06:25:00,0.80085,0.80085,0.8008,0.8008,137700000.0
2008-07-14 06:30:00,0.8008,0.801,0.80051,0.8007,165300000.0
2008-07-14 06:35:00,0.8007,0.8009,0.8007,0.8009,67800000.0
2008-07-14 06:40:00,0.80085,0.8009,0.80065,0.8007,19200000.0
2008-07-14 06:45:00,0.80078,0.80083,0.80054,0.80067,108100000.0
2008-07-14 06:50:00,0.8007,0.8007,0.8006,0.80065,207900002.0
2008-07-14 06:55:00,0.80065,0.8007,0.8006,0.80065,74300000.0
2008-07-14 07:00:00,0.8007,0.8008,0.80065,0.8007,59300000.0
2008-07-14 07:05:00,0.8007,0.80075,0.8006,0.80067,92000000.0
2008-07-14 07:10:00,0.80065,0.8007,0.8006,0.8006,40800000.0
2008-07-14 07:15:00,0.8006,0.8009,0.8006,0.8007,534700000.0
2008-07-14 07:20:00,0.80065,0.8009,0.80055,0.8008,352200001.0
2008-07-14 07:25:00,0.8008,0.80085,0.80055,0.80055,294900000.0
2008-07-14 07:30:00,0.8006,0.8007,0.80025,0.80035,965400007.0
2008-07-14 07:35:00,0.80035,0.80035,0.7999,0.80005,1372600004.0
2008-07-14 07:40:00,0.80005,0.80075,0.80005,0.8005,288100000.0
2008-07-14 07:45:00,0.8005,0.8007,0.8003,0.8005,401600000.0
2008-07-14 07:50:00,0.8005,0.8007,0.8005,0.8005,215100000.0
2008-07-14 07:55:00,0.8004,0.8005,0.8002,0.80045,472200000.0
2008-07-14 08:00:00,0.80045,0.8005,0.8,0.8002,759300000.0
2008-07-14 08:05:00,0.8002,0.8006,0.8002,0.8006,682299999.0
2008-07-14 08:10:00,0.8007,0.8008,0.8006,0.8007,419500000.0
2008-07-14 08:15:00,0.8007,0.80145,0.8007,0.8014,2619300001.0
2008-07-14 08:20:00,0.8014,0.8017,0.8014,0.8016,1516800001.0
2008-07-14 08:25:00,0.8016,0.8017,0.8015,0.8015,2453199998.0
2008-07-14 08:30:00,0.80155,0.8017,0.8014,0.8016,2883600005.0
2008-07-14 08:35:00,0.8016,0.8017,0.8011,0.8012,4193800018.0
2008-07-14 08:40:00,0.8012,0.8012,0.8007,0.80105,3481400031.0
2008-07-14 08:45:00,0.80105,0.80105,0.8005,0.8006,4501987785.0
2008-07-14 08:50:00,0.8006,0.8006,0.8,0.8001,6090600021.0
2008-07-14 08:55:00,0.8001,0.8003,0.7995,0.7999,4857300005.0
2008-07-14 09:00:00,0.79995,0.80015,0.79895,0.799,3176200014.0
2008-07-14 09:05:00,0.799,0.7994,0.7988,0.79935,2373200007.0
2008-07-14 09:10:00,0.79935,0.79975,0.7993,0.79945,2179000009.0
2008-07-14 09:15:00,0.79945,0.79985,0.7993,0.7997,2339700000.0
2008-07-14 09:20:00,0.7997,0.79975,0.79945,0.79955,1900999998.0
2008-07-14 09:25:00,0.79955,0.7998,0.79955,0.7997,2155600008.0
2008-07-14 09:30:00,0.7997,0.80015,0.79965,0.7998,1461700008.0
2008-07-14 09:35:00,0.79975,0.79995,0.7993,0.79945,1414500006.0
2008-07-14 09:40:00,0.7995,0.7996,0.79905,0.79905,827300000.0
2008-07-14 09:45:00,0.799,0.79925,0.79895,0.79925,1129700002.0
2008-07-14 09:50:00,0.79925,0.79935,0.7989,0.79905,772900000.0
2008-07-14 09:55:00,0.7991,0.79935,0.79905,0.79915,1093199999.0
2008-07-14 10:00:00,0.79915,0.7994,0.7984,0.79855,1946199992.0
2008-07-14 10:05:00,0.79855,0.79865,0.7977,0.79845,2215300001.0
2008-07-14 10:10:00,0.79845,0.79875,0.7982,0.7987,2265999999.0
2008-07-14 10:15:00,0.7987,0.7987,0.79815,0.7985,1768300002.0
2008-07-14 10:20:00,0.79845,0.79875,0.79845,0.79875,1300800001.0
2008-07-14 10:25:00,0.79875,0.79925,0.79865,0.7992,1913500004.0
2008-07-14 10:30:00,0.7992,0.8004,0.7992,0.8002,3605999991.0
2008-07-14 10:35:00,0.8002,0.8002,0.79945,0.79975,1428700001.0
2008-07-14 10:40:00,0.7997,0.80045,0.79965,0.80035,1490199999.0
2008-07-14 10:45:00,0.80035,0.80055,0.80015,0.80015,1074000000.0
2008-07-14 10:50:00,0.80015,0.80015,0.79985,0.79985,2345999999.0
2008-07-14 10:55:00,0.7999,0.80035,0.7998,0.8003,1087699999.0
2008-07-14 11:00:00,0.8003,0.8004,0.79955,0.79985,1299500000.0
2008-07-14 11:05:00,0.79985,0.79985,0.7994,0.79965,828300000.0
2008-07-14 11:10:00,0.79965,0.79965,0.7985,0.7987,2189599999.0
2008-07-14 11:15:00,0.79865,0.79905,0.79845,0.799,1172300000.0
2008-07-14 11:20:00,0.799,0.79925,0.799,0.7991,832700000.0
2008-07-14 11:25:00,0.7991,0.79955,0.799,0.7995,608000000.0
2008-07-14 11:30:00,0.7995,0.7996,0.7994,0.7995,853500000.0
2008-07-14 11:35:00,0.7995,0.7996,0.79915,0.7992,779299997.0
2008-07-14 11:40:00,0.7992,0.7994,0.79915,0.79935,816300000.0
2008-07-14 11:45:00,0.79935,0.79935,0.7991,0.7991,533500000.0
2008-07-14 11:50:00,0.7991,0.79915,0.799,0.79905,556500000.0
2008-07-14 11:55:00,0.79905,0.79905,0.79875,0.7989,1131200000.0
2008-07-14 12:00:00,0.7989,0.799,0.7988,0.7989,661600000.0
2008-07-14 12:05:00,0.7989,0.79915,0.79885,0.7989,1013599998.0
2008-07-14 12:10:00,0.7989,0.79905,0.79875,0.7988,687100000.0
2008-07-14 12:15:00,0.7988,0.79885,0.79855,0.7986,644700000.0
2008-07-14 12:20:00,0.7986,0.7986,0.79845,0.7985,904499998.0
2008-07-14 12:25:00,0.79855,0.7988,0.79835,0.7987,1132900000.0
2008-07-14 12:30:00,0.7987,0.79895,0.7987,0.7989,812700001.0
2008-07-14 12:35:00,0.7989,0.79905,0.7988,0.799,631500000.0
2008-07-14 12:40:00,0.799,0.799,0.7985,0.7985,452200000.0
2008-07-14 12:45:00,0.7985,0.79855,0.7984,0.7985,504800000.0
2008-07-14 12:50:00,0.7985,0.79875,0.7985,0.7985,709500001.0
2008-07-14 12:55:00,0.7985,0.7985,0.79835,0.79845,1619300001.0
2008-07-14 13:00:00,0.7984,0.79855,0.7983,0.7984,1337600000.0
2008-07-14 13:05:00,0.7984,0.7984,0.7982,0.79825,753900000.0
2008-07-14 13:10:00,0.7982,0.7983,0.7982,0.7982,622100000.0
2008-07-14 13:15:00,0.7982,0.79845,0.7981,0.7984,706800000.0
2008-07-14 13:20:00,0.7984,0.7984,0.79825,0.79825,741000000.0
2008-07-14 13:25:00,0.79825,0.7984,0.798,0.79805,610200000.0
2008-07-14 13:30:00,0.79805,0.7983,0.79775,0.79815,1346500000.0
2008-07-14 13:35:00,0.7981,0.7982,0.7977,0.79775,792100000.0
2008-07-14 13:40:00,0.79775,0.79795,0.79775,0.7979,264900000.0
2008-07-14 13:45:00,0.7979,0.79815,0.7978,0.798,718500000.0
2008-07-14 13:50:00,0.798,0.7981,0.7979,0.7981,510200000.0
2008-07-14 13:55:00,0.7981,0.7981,0.7978,0.7979,817499999.0
2008-07-14 14:00:00,0.7979,0.798,0.7975,0.7977,726700000.0
2008-07-14 14:05:00,0.7977,0.79815,0.79765,0.7981,630700000.0
2008-07-14 14:10:00,0.7981,0.79815,0.79745,0.79755,1058300000.0
2008-07-14 14:15:00,0.7975,0.7975,0.79705,0.79725,1059000000.0
2008-07-14 14:20:00,0.79725,0.79745,0.7972,0.7974,664000000.0
2008-07-14 14:25:00,0.7974,0.79745,0.79735,0.79745,136200000.0
2008-07-14 14:30:00,0.79745,0.7978,0.7974,0.7976,623299999.0
2008-07-14 14:35:00,0.7976,0.7976,0.79735,0.7974,433100000.0
2008-07-14 14:40:00,0.79745,0.7975,0.79715,0.79725,318700000.0
2008-07-14 14:45:00,0.79725,0.7975,0.79725,0.7974,445600000.0
2008-07-14 14:50:00,0.79745,0.79745,0.7973,0.79745,437500000.0
2008-07-14 14:55:00,0.79745,0.798,0.7974,0.7979,524700000.0
2008-07-14 15:00:00,0.7979,0.7979,0.79775,0.7978,575100001.0
2008-07-14 15:05:00,0.7978,0.7979,0.79745,0.79755,657300002.0
2008-07-14 15:10:00,0.79755,0.7978,0.7975,0.79765,842199999.0
2008-07-14 15:15:00,0.79765,0.7977,0.7975,0.7976,294000000.0
2008-07-14 15:20:00,0.79755,0.7976,0.79745,0.79745,640699999.0
2008-07-14 15:25:00,0.79745,0.7976,0.79735,0.79745,821400001.0
2008-07-14 15:30:00,0.79745,0.79755,0.79735,0.79745,382799999.0
2008-07-14 15:35:00,0.7974,0.7977,0.7974,0.79765,707500000.0
2008-07-14 15:40:00,0.7976,0.7977,0.7974,0.79755,1690999998.0
2008-07-14 15:45:00,0.79755,0.7977,0.7975,0.79765,1018300001.0
2008-07-14 15:50:00,0.79765,0.79805,0.7976,0.79795,1342000006.0
2008-07-14 15:55:00,0.79795,0.798,0.7977,0.79795,925200001.0
2008-07-14 16:00:00,0.798,0.7991,0.7979,0.79905,1143599999.0
2008-07-14 16:05:00,0.79905,0.79905,0.79855,0.7986,1084400001.0
2008-07-14 16:10:00,0.7986,0.7988,0.7984,0.7984,708000003.0
2008-07-14 16:15:00,0.7984,0.79855,0.79825,0.79845,522800003.0
2008-07-14 16:20:00,0.7984,0.7987,0.79835,0.7985,572600001.0
2008-07-14 16:25:00,0.79855,0.7987,0.7983,0.79835,1019500000.0
2008-07-14 16:30:00,0.79835,0.79845,0.7982,0.79845,1601000001.0
2008-07-14 16:35:00,0.79845,0.79855,0.7983,0.79845,1150000003.0
2008-07-14 16:40:00,0.7984,0.7985,0.7983,0.7983,457900002.0
2008-07-14 16:45:00,0.7983,0.79845,0.7982,0.7983,489800000.0
2008-07-14 16:50:00,0.7983,0.7984,0.79825,0.79825,381400000.0
2008-07-14 16:55:00,0.79825,0.79825,0.7979,0.79805,626100001.0
2008-07-14 17:00:00,0.7981,0.79825,0.798,0.79815,449900000.0
2008-07-14 17:05:00,0.79815,0.79845,0.7981,0.7984,335700000.0
2008-07-14 17:10:00,0.79845,0.79855,0.7983,0.7984,447700000.0
2008-07-14 17:15:00,0.7984,0.7984,0.7981,0.7981,392300000.0
2008-07-14 17:20:00,0.7981,0.79835,0.798,0.7983,448300000.0
2008-07-14 17:25:00,0.7983,0.7984,0.7982,0.79825,480400000.0
2008-07-14 17:30:00,0.7983,0.7984,0.7982,0.79825,418400000.0
2008-07-14 17:35:00,0.79825,0.7983,0.798,0.79815,331300000.0
2008-07-14 17:40:00,0.79815,0.7983,0.79805,0.7981,691100000.0
2008-07-14 17:45:00,0.7981,0.7983,0.79805,0.7983,371200000.0
2008-07-14 17:50:00,0.7983,0.79855,0.7982,0.79835,615999998.0
2008-07-14 17:55:00,0.79835,0.7987,0.79825,0.7986,904000001.0
2008-07-14 18:00:00,0.7986,0.7986,0.7981,0.7982,979899997.0
2008-07-14 18:05:00,0.7982,0.79845,0.7981,0.79835,810099999.0
2008-07-14 18:10:00,0.7983,0.79845,0.79815,0.7982,501200000.0
2008-07-14 18:15:00,0.7982,0.7983,0.79795,0.798,312700000.0
2008-07-14 18:20:00,0.798,0.798,0.79775,0.7978,1391000001.0
2008-07-14 18:25:00,0.7978,0.798,0.79765,0.79785,1227799996.0
2008-07-14 18:30:00,0.79785,0.79825,0.79775,0.79825,1156000000.0
2008-07-14 18:35:00,0.7983,0.7983,0.79815,0.79815,1140700003.0
2008-07-14 18:40:00,0.7982,0.79845,0.7981,0.7981,1559300001.0
2008-07-14 18:45:00,0.7981,0.7983,0.79795,0.79815,1821600002.0
2008-07-14 18:50:00,0.79815,0.7983,0.79805,0.79815,562000004.0
2008-07-14 18:55:00,0.79815,0.79835,0.79795,0.79835,1442700002.0
2008-07-14 19:00:00,0.79835,0.7987,0.798,0.798,1528200002.0
2008-07-14 19:05:00,0.798,0.79805,0.7978,0.79795,1242100004.0
2008-07-14 19:10:00,0.79795,0.7984,0.79795,0.7981,1212500004.0
2008-07-14 19:15:00,0.7981,0.7982,0.79805,0.79805,300899998.0
2008-07-14 19:20:00,0.79805,0.79805,0.79795,0.79795,81499999.0
2008-07-14 19:25:00,0.79795,0.798,0.79795,0.79795,155000000.0
2008-07-14 19:30:00,0.7979,0.7981,0.7979,0.798,343700003.0
2008-07-14 19:35:00,0.798,0.7981,0.7979,0.79795,596999998.0
2008-07-14 19:40:00,0.7979,0.7981,0.7977,0.79775,874500002.0
2008-07-14 19:45:00,0.7978,0.798,0.7978,0.7978,1076600002.0
2008-07-14 19:50:00,0.7978,0.7979,0.79775,0.7979,313400002.0
2008-07-14 19:55:00,0.7979,0.7979,0.79775,0.7978,1484000001.0
2008-07-14 20:00:00,0.7978,0.79785,0.7977,0.79775,383200000.0
2008-07-14 20:05:00,0.79775,0.79775,0.79745,0.79765,932400001.0
2008-07-14 20:10:00,0.79765,0.7977,0.7975,0.7975,1645599998.0
2008-07-14 20:15:00,0.7975,0.7976,0.7975,0.7976,2034900002.0
2008-07-14 20:20:00,0.7976,0.79765,0.79739,0.7976,367100000.0
2008-07-14 20:25:00,0.7976,0.7977,0.7976,0.7976,522500001.0
2008-07-14 20:30:00,0.7976,0.7978,0.7976,0.7977,1385799999.0
2008-07-14 20:35:00,0.7977,0.7979,0.7977,0.7979,525599992.0
2008-07-14 20:40:00,0.7979,0.7979,0.79765,0.79775,437700002.0
2008-07-14 20:45:00,0.7978,0.79785,0.79765,0.79765,432800001.0
2008-07-14 20:50:00,0.79765,0.7977,0.7976,0.79765,595700001.0
2008-07-14 20:55:00,0.7977,0.7979,0.7976,0.7979,554600003.0
2008-07-14 21:00:00,0.7979,0.7982,0.7979,0.7982,2228199997.0
2008-07-14 21:05:00,0.7982,0.7983,0.7981,0.7982,729899997.0
2008-07-14 21:10:00,0.7982,0.79835,0.79815,0.7982,858500000.0
2008-07-14 21:15:00,0.7982,0.7983,0.798,0.79825,1332000003.0
2008-07-14 21:20:00,0.79825,0.79825,0.798,0.7981,2631500015.0
2008-07-14 21:25:00,0.7981,0.7984,0.7979,0.7979,3626699981.0
2008-07-14 21:30:00,0.7979,0.79825,0.7977,0.7981,2178400003.0
2008-07-14 21:35:00,0.7981,0.7982,0.79775,0.7979,947199996.0
2008-07-14 21:40:00,0.7979,0.798,0.79775,0.7978,1724100000.0
2008-07-14 21:45:00,0.7978,0.7978,0.7975,0.7975,1964800002.0
2008-07-14 21:50:00,0.7976,0.7979,0.79755,0.7977,2001900006.0
2008-07-14 21:55:00,0.7976,0.7978,0.7975,0.7977,2210100010.0
2008-07-14 22:00:00,0.7977,0.79785,0.7976,0.7978,717500000.0
2008-07-14 22:05:00,0.7977,0.7979,0.7976,0.79765,560499999.0
2008-07-14 22:10:00,0.79765,0.7977,0.7974,0.7975,1299700007.0
2008-07-14 22:15:00,0.7975,0.79785,0.7974,0.7978,1169499998.0
2008-07-14 22:20:00,0.7978,0.798,0.79765,0.7979,575900000.0
2008-07-14 22:25:00,0.7979,0.7979,0.7976,0.7976,625000001.0
2008-07-14 22:30:00,0.7976,0.7977,0.7974,0.79755,502999998.0
2008-07-14 22:35:00,0.79755,0.7977,0.79755,0.7977,170299999.0
2008-07-14 22:40:00,0.7977,0.7977,0.7974,0.7975,786399999.0
2008-07-14 22:45:00,0.7975,0.7975,0.79745,0.7975,47800000.0
2008-07-14 22:50:00,0.7975,0.79755,0.79715,0.79715,449700000.0
2008-07-14 22:55:00,0.79715,0.7975,0.7971,0.7974,439200000.0
2008-07-14 23:00:00,0.7974,0.7974,0.7971,0.7972,141500000.0
2008-07-14 23:05:00,0.79725,0.7973,0.79707,0.79725,191600000.0
2008-07-14 23:10:00,0.7973,0.79765,0.79725,0.79745,40500000.0
2008-07-14 23:15:00,0.79745,0.79765,0.79735,0.79755,106600000.0
2008-07-14 23:20:00,0.79755,0.7976,0.79721,0.79755,154200000.0
2008-07-14 23:25:00,0.79755,0.79757,0.79735,0.79745,230200000.0
2008-07-14 23:30:00,0.79745,0.7975,0.79735,0.7975,138400000.0
2008-07-14 23:35:00,0.7975,0.7975,0.79735,0.79735,212199998.0
2008-07-14 23:40:00,0.79734,0.79756,0.79727,0.79735,438200000.0
2008-07-14 23:45:00,0.7974,0.7974,0.79705,0.7971,313099996.0
2008-07-14 23:50:00,0.79715,0.7972,0.79705,0.7971,181700000.0
2008-07-14 23:55:00,0.7971,0.79715,0.797,0.797,30300000.0
2008-07-15 00:00:00,0.7972,0.7972,0.797,0.7971,175200000.0
2008-07-15 00:05:00,0.7971,0.7972,0.79695,0.7971,412600000.0
2008-07-15 00:10:00,0.7971,0.7972,0.797,0.79715,266300000.0
2008-07-15 00:15:00,0.7971,0.7971,0.79705,0.7971,213600000.0
2008-07-15 00:20:00,0.7971,0.79735,0.7971,0.79715,395500003.0
2008-07-15 00:25:00,0.79715,0.7972,0.79705,0.7971,540300005.0
2008-07-15 00:30:00,0.7971,0.79715,0.79705,0.79715,193100000.0
2008-07-15 00:35:00,0.7971,0.7972,0.79705,0.79715,258000000.0
2008-07-15 00:40:00,0.79715,0.7972,0.7969,0.797,363000000.0
2008-07-15 00:45:00,0.797,0.7971,0.79695,0.79695,272200003.0
2008-07-15 00:50:00,0.79695,0.797,0.7966,0.79665,918700002.0
2008-07-15 00:55:00,0.7967,0.7969,0.79665,0.79675,654500001.0
2008-07-15 01:00:00,0.79675,0.7969,0.79665,0.79685,694600003.0
2008-07-15 01:05:00,0.7969,0.7971,0.7968,0.797,262000000.0
2008-07-15 01:10:00,0.797,0.7971,0.797,0.7971,120200000.0
2008-07-15 01:15:00,0.7971,0.7971,0.79705,0.7971,57600000.0
2008-07-15 01:20:00,0.7971,0.7971,0.797,0.7971,59900000.0
2008-07-15 01:25:00,0.79695,0.7971,0.79675,0.79685,564434999.0
2008-07-15 01:30:00,0.79685,0.7969,0.79665,0.79665,157600000.0
2008-07-15 01:35:00,0.7969,0.7969,0.79665,0.79675,37000000.0
2008-07-15 01:40:00,0.7968,0.7968,0.79665,0.79665,660600000.0
2008-07-15 01:45:00,0.79665,0.79675,0.79665,0.79665,157200000.0
2008-07-15 01:50:00,0.79665,0.79665,0.7965,0.79655,373100000.0
2008-07-15 01:55:00,0.79655,0.79655,0.7963,0.7963,565800000.0
2008-07-15 02:00:00,0.7963,0.7963,0.79575,0.79595,1172300001.0
2008-07-15 02:05:00,0.7959,0.79615,0.7959,0.79615,635000000.0
2008-07-15 02:10:00,0.7961,0.7963,0.7961,0.79625,490800000.0
2008-07-15 02:15:00,0.79625,0.7966,0.79625,0.79645,306200000.0
2008-07-15 02:20:00,0.79645,0.7965,0.79645,0.7965,25000000.0
2008-07-15 02:25:00,0.79645,0.7967,0.79645,0.7966,417000001.0
2008-07-15 02:30:00,0.7966,0.7968,0.7966,0.7967,181400000.0
2008-07-15 02:35:00,0.7967,0.79705,0.7967,0.797,574100000.0
2008-07-15 02:40:00,0.79705,0.7973,0.797,0.79725,149300000.0
2008-07-15 02:45:00,0.79725,0.79735,0.79715,0.7972,558200000.0
2008-07-15 02:50:00,0.79715,0.7972,0.7971,0.79715,347100000.0
2008-07-15 02:55:00,0.79715,0.79725,0.79715,0.7972,398500000.0
2008-07-15 03:00:00,0.79715,0.79725,0.79715,0.7972,262500000.0
2008-07-15 03:05:00,0.7971,0.79725,0.7971,0.7972,223000000.0
2008-07-15 03:10:00,0.7972,0.7972,0.79712,0.79715,58200000.0
2008-07-15 03:15:00,0.79715,0.7973,0.79715,0.7972,519000000.0
2008-07-15 03:20:00,0.79715,0.79725,0.79688,0.79725,358400000.0
2008-07-15 03:25:00,0.7972,0.79727,0.79705,0.79705,325100000.0
2008-07-15 03:30:00,0.79705,0.79705,0.7968,0.79695,243000000.0
2008-07-15 03:35:00,0.797,0.79735,0.79695,0.79725,191400000.0
2008-07-15 03:40:00,0.7973,0.7973,0.79695,0.7972,744900007.0
2008-07-15 03:45:00,0.7972,0.79725,0.79705,0.79705,202100000.0
2008-07-15 03:50:00,0.79705,0.7972,0.79705,0.79715,563300000.0
2008-07-15 03:55:00,0.79715,0.7972,0.79705,0.7972,130000000.0
2008-07-15 04:00:00,0.7972,0.79725,0.79705,0.79705,612435000.0
2008-07-15 04:05:00,0.79705,0.7971,0.79685,0.79695,464200000.0
2008-07-15 04:10:00,0.79695,0.79715,0.79685,0.7969,817100001.0
2008-07-15 04:15:00,0.7969,0.79715,0.79685,0.79705,404500000.0
2008-07-15 04:20:00,0.79705,0.79715,0.79695,0.797,407500000.0
2008-07-15 04:25:00,0.797,0.7971,0.7969,0.79705,190600000.0
2008-07-15 04:30:00,0.7971,0.7972,0.797,0.7972,292900000.0
2008-07-15 04:35:00,0.79715,0.7973,0.79695,0.7971,528500000.0
2008-07-15 04:40:00,0.7971,0.79745,0.7971,0.7974,548700000.0
2008-07-15 04:45:00,0.7974,0.7974,0.79725,0.7973,280100000.0
2008-07-15 04:50:00,0.7973,0.7975,0.7973,0.79745,432700000.0
2008-07-15 04:55:00,0.79745,0.79755,0.79745,0.7975,228600000.0
2008-07-15 05:00:00,0.7975,0.7975,0.7973,0.7975,846200001.0
2008-07-15 05:05:00,0.7975,0.79755,0.7973,0.79735,395800000.0
2008-07-15 05:10:00,0.7973,0.7976,0.79725,0.7975,803100000.0
2008-07-15 05:15:00,0.79755,0.79755,0.7973,0.7974,504700000.0
2008-07-15 05:20:00,0.79745,0.79755,0.7973,0.79735,489800000.0
2008-07-15 05:25:00,0.79735,0.79745,0.7973,0.79735,565200000.0
2008-07-15 05:30:00,0.79735,0.7975,0.7973,0.7973,517700000.0
2008-07-15 05:35:00,0.7973,0.79749,0.79717,0.79733,300600000.0
2008-07-15 05:40:00,0.79735,0.7975,0.7972,0.7974,181200000.0
2008-07-15 05:45:00,0.79735,0.7976,0.79735,0.7975,161900000.0
2008-07-15 05:50:00,0.7975,0.7977,0.79745,0.79755,351200000.0
2008-07-15 05:55:00,0.79755,0.79765,0.7975,0.79755,113400000.0
2008-07-15 06:00:00,0.79755,0.79763,0.7974,0.79755,87200000.0
2008-07-15 06:05:00,0.7976,0.7976,0.79745,0.7975,325300000.0
2008-07-15 06:10:00,0.79755,0.7977,0.7975,0.7976,199600000.0
2008-07-15 06:15:00,0.7976,0.79765,0.7976,0.7976,115600000.0
2008-07-15 06:20:00,0.7976,0.7978,0.7976,0.79775,167100000.0
2008-07-15 06:25:00,0.79775,0.79775,0.79755,0.7976,64000000.0
2008-07-15 06:30:00,0.7976,0.79775,0.7976,0.7976,105600000.0
2008-07-15 06:35:00,0.7976,0.7976,0.7975,0.7975,70100000.0
2008-07-15 06:40:00,0.7975,0.79755,0.79745,0.7975,370700000.0
2008-07-15 06:45:00,0.7975,0.7975,0.7973,0.7973,230800000.0
2008-07-15 06:50:00,0.79725,0.79735,0.7972,0.7973,28000000.0
2008-07-15 06:55:00,0.7973,0.79735,0.7972,0.7973,206700000.0
2008-07-15 07:00:00,0.79735,0.79755,0.79715,0.7975,288600000.0
2008-07-15 07:05:00,0.7975,0.7976,0.79745,0.79755,96000000.0
2008-07-15 07:10:00,0.79755,0.79785,0.79755,0.7978,211700000.0
2008-07-15 07:15:00,0.7978,0.7978,0.7977,0.7977,57300000.0
2008-07-15 07:20:00,0.79775,0.7978,0.7976,0.7976,150100000.0
2008-07-15 07:25:00,0.7976,0.79775,0.7976,0.7977,69000000.0
2008-07-15 07:30:00,0.79775,0.7978,0.7976,0.7977,128300000.0
2008-07-15 07:35:00,0.7977,0.7978,0.7976,0.7976,144900000.0
2008-07-15 07:40:00,0.79765,0.79787,0.7976,0.79776,224600000.0
2008-07-15 07:45:00,0.7977,0.7977,0.79725,0.79745,586300003.0
2008-07-15 07:50:00,0.7974,0.79755,0.7974,0.79755,75100000.0
2008-07-15 07:55:00,0.79755,0.7977,0.79745,0.79765,298900000.0
2008-07-15 08:00:00,0.79765,0.7977,0.7975,0.7975,276000000.0
2008-07-15 08:05:00,0.7975,0.7976,0.7974,0.7976,401900000.0
2008-07-15 08:10:00,0.79755,0.7976,0.79735,0.7974,449900000.0
2008-07-15 08:15:00,0.7974,0.7976,0.7974,0.79755,680200003.0
2008-07-15 08:20:00,0.7976,0.7976,0.7973,0.7975,425000000.0
2008-07-15 08:25:00,0.79745,0.79755,0.7973,0.7973,355900000.0
2008-07-15 08:30:00,0.79725,0.79785,0.79725,0.79785,606999999.0
2008-07-15 08:35:00,0.79785,0.79815,0.7977,0.7977,1110399999.0
2008-07-15 08:40:00,0.7977,0.7979,0.7977,0.7978,463900000.0
2008-07-15 08:45:00,0.7978,0.7978,0.79765,0.79775,512600000.0
2008-07-15 08:50:00,0.79775,0.7984,0.79775,0.79805,985200000.0
2008-07-15 08:55:00,0.7981,0.79815,0.7976,0.79765,829000000.0
2008-07-15 09:00:00,0.79765,0.79765,0.79725,0.7973,611400000.0
2008-07-15 09:05:00,0.7973,0.7982,0.7973,0.79805,1198199999.0
2008-07-15 09:10:00,0.79805,0.7982,0.7979,0.79805,1012100001.0
2008-07-15 09:15:00,0.79805,0.7982,0.7979,0.7979,803599999.0
2008-07-15 09:20:00,0.7979,0.7982,0.79785,0.79805,477999998.0
2008-07-15 09:25:00,0.7981,0.79825,0.79755,0.798,968600001.0
2008-07-15 09:30:00,0.79795,0.79815,0.7976,0.79765,668900000.0
2008-07-15 09:35:00,0.7977,0.7977,0.7972,0.7973,861300001.0
2008-07-15 09:40:00,0.7973,0.79755,0.79715,0.79745,914400000.0
2008-07-15 09:45:00,0.79745,0.79755,0.79735,0.7975,476200000.0
2008-07-15 09:50:00,0.7975,0.79755,0.7972,0.79725,1051100000.0
2008-07-15 09:55:00,0.79725,0.79735,0.7968,0.79705,731300000.0
2008-07-15 10:00:00,0.79705,0.79725,0.79635,0.7964,1057300001.0
2008-07-15 10:05:00,0.7964,0.7966,0.7963,0.79645,886900000.0
2008-07-15 10:10:00,0.79645,0.7965,0.7953,0.79545,1298000002.0
2008-07-15 10:15:00,0.79545,0.7955,0.7951,0.79525,899600001.0
2008-07-15 10:20:00,0.79525,0.79545,0.79505,0.79535,949900000.0
2008-07-15 10:25:00,0.79535,0.79545,0.79495,0.7952,964900000.0
2008-07-15 10:30:00,0.79455,0.7953,0.7934,0.7952,2268000003.0
2008-07-15 10:35:00,0.7952,0.7961,0.7948,0.79605,1424500001.0
2008-07-15 10:40:00,0.7961,0.7962,0.79545,0.79585,2934999989.0
2008-07-15 10:45:00,0.79585,0.796,0.7953,0.79535,1536400001.0
2008-07-15 10:50:00,0.7954,0.79555,0.79525,0.7955,689699999.0
2008-07-15 10:55:00,0.7955,0.7956,0.79535,0.7955,668600000.0
2008-07-15 11:00:00,0.7955,0.7957,0.79445,0.7954,1005200001.0
2008-07-15 11:05:00,0.7954,0.79605,0.7952,0.7953,908999998.0
2008-07-15 11:10:00,0.7953,0.7957,0.795,0.7956,569500000.0
2008-07-15 11:15:00,0.7956,0.79645,0.79545,0.7963,1190100000.0
2008-07-15 11:20:00,0.7963,0.79665,0.79615,0.79635,1370300007.0
2008-07-15 11:25:00,0.79635,0.7966,0.7958,0.79605,1138700000.0
2008-07-15 11:30:00,0.79605,0.7963,0.79555,0.7962,1312900000.0
2008-07-15 11:35:00,0.79615,0.7962,0.79555,0.79575,1166700000.0
2008-07-15 11:40:00,0.79575,0.7959,0.79515,0.79565,1317600003.0
2008-07-15 11:45:00,0.79565,0.79575,0.7953,0.79535,834800001.0
2008-07-15 11:50:00,0.79535,0.7955,0.7951,0.79545,1163299998.0
2008-07-15 11:55:00,0.7954,0.796,0.7954,0.7958,1583800001.0
2008-07-15 12:00:00,0.7958,0.79585,0.7954,0.7954,479899999.0
2008-07-15 12:05:00,0.7954,0.79555,0.79535,0.7955,419200000.0
2008-07-15 12:10:00,0.7955,0.79615,0.7955,0.796,894300000.0
2008-07-15 12:15:00,0.796,0.79605,0.79575,0.79575,478500000.0
2008-07-15 12:20:00,0.79575,0.79575,0.7952,0.7952,605500000.0
2008-07-15 12:25:00,0.79525,0.79525,0.795,0.7952,511200000.0
2008-07-15 12:30:00,0.7952,0.7954,0.7952,0.79535,478700001.0
2008-07-15 12:35:00,0.7954,0.7954,0.7952,0.7954,365000000.0
2008-07-15 12:40:00,0.79535,0.7958,0.79525,0.7956,561400000.0
2008-07-15 12:45:00,0.7956,0.79595,0.7955,0.79585,629900000.0
2008-07-15 12:50:00,0.7958,0.7961,0.7958,0.7961,656400000.0
2008-07-15 12:55:00,0.7961,0.79635,0.7958,0.79605,608700000.0
2008-07-15 13:00:00,0.796,0.796,0.7957,0.7958,631500000.0
2008-07-15 13:05:00,0.7958,0.79585,0.7955,0.7956,476200000.0
2008-07-15 13:10:00,0.79565,0.79575,0.7956,0.7957,286000000.0
2008-07-15 13:15:00,0.7957,0.7959,0.79555,0.7956,224200000.0
2008-07-15 13:20:00,0.7956,0.79575,0.79555,0.79555,488000000.0
2008-07-15 13:25:00,0.79555,0.7958,0.79555,0.7957,294400000.0
2008-07-15 13:30:00,0.79565,0.7958,0.79545,0.7957,628000000.0
2008-07-15 13:35:00,0.7957,0.79625,0.7957,0.79605,523499999.0
2008-07-15 13:40:00,0.7961,0.7962,0.7958,0.79595,684099999.0
2008-07-15 13:45:00,0.79595,0.79595,0.79565,0.79575,472699999.0
2008-07-15 13:50:00,0.7957,0.79635,0.7957,0.7963,554700000.0
2008-07-15 13:55:00,0.7963,0.7963,0.79555,0.79565,761800000.0
2008-07-15 14:00:00,0.79565,0.79585,0.79565,0.79565,306200000.0
2008-07-15 14:05:00,0.7957,0.79615,0.79565,0.796,378500000.0
2008-07-15 14:10:00,0.796,0.79605,0.7954,0.7954,304500000.0
2008-07-15 14:15:00,0.79545,0.7955,0.7953,0.7955,350600000.0
2008-07-15 14:20:00,0.7955,0.7955,0.79515,0.7953,300000000.0
2008-07-15 14:25:00,0.7953,0.7955,0.7951,0.79535,696000002.0
2008-07-15 14:30:00,0.79535,0.7958,0.795,0.79545,1565599999.0
2008-07-15 14:35:00,0.79545,0.79585,0.79525,0.79555,960400001.0
2008-07-15 14:40:00,0.79555,0.79575,0.7952,0.79535,621800000.0
2008-07-15 14:45:00,0.7953,0.7955,0.7952,0.79545,698700000.0
2008-07-15 14:50:00,0.7954,0.7959,0.79525,0.79585,799000000.0
2008-07-15 14:55:00,0.79585,0.79595,0.79555,0.79565,427200000.0
2008-07-15 15:00:00,0.7956,0.79585,0.7956,0.7957,366500000.0
2008-07-15 15:05:00,0.7957,0.79575,0.79555,0.79565,298100000.0
2008-07-15 15:10:00,0.7957,0.7957,0.7955,0.7955,322500000.0
2008-07-15 15:15:00,0.7955,0.7955,0.7951,0.7952,742399999.0
2008-07-15 15:20:00,0.7952,0.7953,0.79495,0.79525,726600000.0
2008-07-15 15:25:00,0.79525,0.7953,0.7951,0.7953,570699999.0
2008-07-15 15:30:00,0.7953,0.79595,0.7953,0.79565,738600001.0
2008-07-15 15:35:00,0.79565,0.79585,0.79555,0.7956,636200000.0
2008-07-15 15:40:00,0.79565,0.7959,0.79545,0.79585,939799998.0
2008-07-15 15:45:00,0.7958,0.7963,0.7958,0.79625,1160700000.0
2008-07-15 15:50:00,0.79625,0.79625,0.79585,0.79605,600500001.0
2008-07-15 15:55:00,0.79605,0.79615,0.79575,0.7958,782900000.0
2008-07-15 16:00:00,0.7958,0.7964,0.79575,0.7959,1569099998.0
2008-07-15 16:05:00,0.79585,0.79615,0.7957,0.79575,1130500000.0
2008-07-15 16:10:00,0.79575,0.79585,0.79555,0.7956,1286400001.0
2008-07-15 16:15:00,0.7956,0.79635,0.7955,0.79605,1048499999.0
2008-07-15 16:20:00,0.79605,0.79655,0.796,0.79615,1162400001.0
2008-07-15 16:25:00,0.79615,0.7966,0.7961,0.7965,735399999.0
2008-07-15 16:30:00,0.79645,0.79665,0.79635,0.7965,993800002.0
2008-07-15 16:35:00,0.7965,0.7968,0.79625,0.7966,651600000.0
2008-07-15 16:40:00,0.7966,0.7967,0.7964,0.79645,786499999.0
2008-07-15 16:45:00,0.7965,0.79685,0.7964,0.79675,549100000.0
2008-07-15 16:50:00,0.7968,0.7969,0.79585,0.7961,1016900000.0
2008-07-15 16:55:00,0.7961,0.7967,0.79605,0.7965,1234300005.0
2008-07-15 17:00:00,0.79655,0.7968,0.7961,0.79635,1452199996.0
2008-07-15 17:05:00,0.79635,0.79635,0.79555,0.7963,1360700001.0
2008-07-15 17:10:00,0.79635,0.7964,0.796,0.7962,707100000.0
2008-07-15 17:15:00,0.7962,0.7962,0.7957,0.796,701700001.0
2008-07-15 17:20:00,0.796,0.79615,0.7952,0.79525,1023399999.0
2008-07-15 17:25:00,0.79525,0.7953,0.7944,0.7948,1215000000.0
2008-07-15 17:30:00,0.7948,0.7953,0.7948,0.7952,1383599999.0
2008-07-15 17:35:00,0.7952,0.7952,0.7946,0.7948,1104500000.0
2008-07-15 17:40:00,0.79485,0.7952,0.7948,0.79515,682900000.0
2008-07-15 17:45:00,0.7951,0.79535,0.79505,0.7952,892800000.0
2008-07-15 17:50:00,0.7952,0.79525,0.79465,0.79495,540500000.0
2008-07-15 17:55:00,0.7949,0.79495,0.7944,0.79445,554000000.0
2008-07-15 18:00:00,0.79445,0.7946,0.79435,0.7945,266000000.0
2008-07-15 18:05:00,0.7945,0.7946,0.79435,0.7945,350900000.0
2008-07-15 18:10:00,0.7945,0.7947,0.7945,0.79465,213300000.0
2008-07-15 18:15:00,0.7946,0.79495,0.7945,0.7949,288600000.0
2008-07-15 18:20:00,0.79485,0.7949,0.7946,0.79485,223800000.0
2008-07-15 18:25:00,0.7949,0.79505,0.7948,0.7949,264700000.0
2008-07-15 18:30:00,0.7949,0.7949,0.79445,0.79445,337200000.0
2008-07-15 18:35:00,0.7945,0.79465,0.79445,0.79445,283400000.0
2008-07-15 18:40:00,0.79445,0.7947,0.7944,0.7945,367700000.0
2008-07-15 18:45:00,0.79455,0.7948,0.7944,0.79445,290000000.0
2008-07-15 18:50:00,0.7945,0.79455,0.7943,0.7945,264500000.0
2008-07-15 18:55:00,0.7945,0.79455,0.79435,0.7945,195700000.0
2008-07-15 19:00:00,0.79455,0.79455,0.7942,0.79425,233500000.0
2008-07-15 19:05:00,0.7943,0.79445,0.79415,0.79425,160100000.0
2008-07-15 19:10:00,0.79425,0.7944,0.79415,0.79415,133600000.0
2008-07-15 19:15:00,0.79415,0.79445,0.79415,0.79425,231900000.0
2008-07-15 19:20:00,0.7943,0.7944,0.79415,0.79435,181000000.0
2008-07-15 19:25:00,0.79435,0.79475,0.79435,0.7947,229700000.0
2008-07-15 19:30:00,0.7947,0.79475,0.79425,0.79425,192100000.0
2008-07-15 19:35:00,0.79425,0.79445,0.7942,0.79445,116100000.0
2008-07-15 19:40:00,0.7944,0.7944,0.7943,0.7943,124600000.0
2008-07-15 19:45:00,0.79425,0.79435,0.7942,0.7942,92400000.0
2008-07-15 19:50:00,0.7942,0.79425,0.79395,0.79395,251300000.0
2008-07-15 19:55:00,0.794,0.794,0.79375,0.7938,136700000.0
2008-07-15 20:00:00,0.79385,0.7939,0.79355,0.7936,281500000.0
2008-07-15 20:05:00,0.7936,0.7938,0.7936,0.79375,112100000.0
2008-07-15 20:10:00,0.79375,0.7939,0.7937,0.79385,131400000.0
2008-07-15 20:15:00,0.7939,0.79395,0.79365,0.7938,113600000.0
2008-07-15 20:20:00,0.7938,0.7938,0.7936,0.79365,94900000.0
2008-07-15 20:25:00,0.79365,0.7938,0.79355,0.7937,161400000.0
2008-07-15 20:30:00,0.7937,0.7937,0.7934,0.7934,163900000.0
2008-07-15 20:35:00,0.79345,0.79345,0.79285,0.79285,333400000.0
2008-07-15 20:40:00,0.79285,0.79305,0.7927,0.79305,251900000.0
2008-07-15 20:45:00,0.79305,0.79335,0.793,0.7933,305800000.0
2008-07-15 20:50:00,0.7933,0.7933,0.79295,0.7931,206900000.0
2008-07-15 20:55:00,0.79315,0.79315,0.79265,0.79295,450700000.0
2008-07-15 21:00:00,0.79295,0.7931,0.79285,0.7931,187800000.0
2008-07-15 21:05:00,0.79315,0.79325,0.79305,0.79305,194300000.0
2008-07-15 21:10:00,0.79305,0.7931,0.7929,0.7931,188900000.0
2008-07-15 21:15:00,0.79305,0.7933,0.79305,0.7933,207599999.0
2008-07-15 21:20:00,0.79325,0.79345,0.79315,0.7934,114100000.0
2008-07-15 21:25:00,0.7934,0.7934,0.79315,0.79325,196900000.0
2008-07-15 21:30:00,0.79325,0.79335,0.7932,0.7933,144800000.0
2008-07-15 21:35:00,0.7933,0.79335,0.79325,0.7933,112700000.0
2008-07-15 21:40:00,0.79335,0.79345,0.79325,0.7934,98100000.0
2008-07-15 21:45:00,0.7934,0.79345,0.7933,0.79335,120500000.0
2008-07-15 21:50:00,0.7933,0.7935,0.79325,0.79345,127700000.0
2008-07-15 21:55:00,0.7934,0.7935,0.7933,0.79335,170300000.0
2008-07-15 22:00:00,0.7934,0.7935,0.79315,0.79335,224200000.0
2008-07-15 22:05:00,0.79335,0.7934,0.79325,0.7933,81300000.0
2008-07-15 22:10:00,0.7933,0.7933,0.7931,0.79315,150600000.0
2008-07-15 22:15:00,0.79315,0.7933,0.793,0.7932,84000000.0
2008-07-15 22:20:00,0.7932,0.79335,0.7931,0.79325,112100000.0
2008-07-15 22:25:00,0.7932,0.79325,0.79315,0.79325,75500000.0
2008-07-15 22:30:00,0.79325,0.79345,0.79325,0.79335,168000000.0
2008-07-15 22:35:00,0.7934,0.7934,0.7933,0.7933,39400000.0
2008-07-15 22:40:00,0.7933,0.7933,0.79315,0.7932,193900000.0
2008-07-15 22:45:00,0.79315,0.79335,0.7931,0.79325,141900000.0
2008-07-15 22:50:00,0.7933,0.7934,0.79325,0.7934,171700000.0
2008-07-15 22:55:00,0.7934,0.7934,0.79315,0.79315,105100000.0
2008-07-15 23:00:00,0.7931,0.79325,0.793,0.7931,454900010.0
2008-07-15 23:05:00,0.7932,0.7932,0.7929,0.79295,315600000.0
2008-07-15 23:10:00,0.79295,0.79325,0.79295,0.7932,107700000.0
2008-07-15 23:15:00,0.79325,0.7937,0.7932,0.79365,162800000.0
2008-07-15 23:20:00,0.7936,0.7938,0.7934,0.7935,611299995.0
2008-07-15 23:25:00,0.79355,0.79365,0.79345,0.7935,92000000.0
2008-07-15 23:30:00,0.7935,0.7935,0.7934,0.79345,30400000.0
2008-07-15 23:35:00,0.79345,0.79365,0.7934,0.79365,78200000.0
2008-07-15 23:40:00,0.7937,0.7937,0.79345,0.79355,34900000.0
2008-07-15 23:45:00,0.79345,0.79375,0.79345,0.79375,25200000.0
2008-07-15 23:50:00,0.79375,0.79375,0.79355,0.7937,14800000.0
2008-07-15 23:55:00,0.79365,0.79365,0.7935,0.7936,34100000.0
2008-07-16 00:00:00,0.79335,0.7936,0.793,0.7931,95399999.0
2008-07-16 00:05:00,0.7931,0.7931,0.79285,0.793,145200000.0
2008-07-16 00:10:00,0.79305,0.79305,0.79275,0.79275,196700000.0
2008-07-16 00:15:00,0.7927,0.79285,0.7925,0.7927,422100000.0
2008-07-16 00:20:00,0.79265,0.79265,0.79235,0.79255,639100000.0
2008-07-16 00:25:00,0.79255,0.79265,0.79245,0.7926,415700000.0
2008-07-16 00:30:00,0.79265,0.793,0.79255,0.793,587100001.0
2008-07-16 00:35:00,0.793,0.7931,0.7929,0.79295,651600001.0
2008-07-16 00:40:00,0.793,0.7932,0.79295,0.7932,223500000.0
2008-07-16 00:45:00,0.79325,0.7933,0.7931,0.7932,132700000.0
2008-07-16 00:50:00,0.7932,0.7935,0.79315,0.7934,194300001.0
2008-07-16 00:55:00,0.7933,0.7935,0.7933,0.79345,247500001.0
2008-07-16 01:00:00,0.7935,0.79355,0.7934,0.7934,704200002.0
2008-07-16 01:05:00,0.79345,0.7935,0.79335,0.79345,343900000.0
2008-07-16 01:10:00,0.79345,0.7935,0.79335,0.79345,631099995.0
2008-07-16 01:15:00,0.7935,0.79355,0.7934,0.7934,286300000.0
2008-07-16 01:20:00,0.7934,0.79345,0.7934,0.7934,199800000.0
2008-07-16 01:25:00,0.79345,0.7936,0.7933,0.7933,386100000.0
2008-07-16 01:30:00,0.79325,0.7934,0.7932,0.7934,466600000.0
2008-07-16 01:35:00,0.7934,0.7934,0.79325,0.79335,412200000.0
2008-07-16 01:40:00,0.7934,0.79345,0.7933,0.7933,501100000.0
2008-07-16 01:45:00,0.7933,0.7933,0.793,0.793,631800000.0
2008-07-16 01:50:00,0.793,0.79315,0.793,0.7931,256400000.0
2008-07-16 01:55:00,0.79315,0.7936,0.79315,0.7935,434700000.0
2008-07-16 02:00:00,0.7935,0.79355,0.79335,0.7935,763000000.0
2008-07-16 02:05:00,0.7935,0.79355,0.7935,0.7935,382600000.0
2008-07-16 02:10:00,0.79345,0.79345,0.79335,0.7934,282700000.0
2008-07-16 02:15:00,0.7934,0.7935,0.79325,0.7934,467900000.0
2008-07-16 02:20:00,0.7934,0.79355,0.79325,0.7935,409100000.0
2008-07-16 02:25:00,0.79355,0.79365,0.79345,0.79345,349400000.0
2008-07-16 02:30:00,0.79345,0.79375,0.79345,0.7937,423700000.0
2008-07-16 02:35:00,0.7937,0.79395,0.79365,0.7939,295500000.0
2008-07-16 02:40:00,0.7939,0.7939,0.7937,0.7939,186200000.0
2008-07-16 02:45:00,0.7939,0.7939,0.7935,0.7935,211800000.0
2008-07-16 02:50:00,0.79355,0.79365,0.7933,0.79335,320900000.0
2008-07-16 02:55:00,0.7934,0.7937,0.7934,0.7937,696700000.0
2008-07-16 03:00:00,0.7937,0.79375,0.7936,0.7936,181300000.0
2008-07-16 03:05:00,0.7936,0.7937,0.7936,0.79365,262900000.0
2008-07-16 03:10:00,0.79365,0.79365,0.7936,0.7936,114000000.0
2008-07-16 03:15:00,0.7936,0.7936,0.79335,0.7935,435600000.0
2008-07-16 03:20:00,0.7935,0.7936,0.7934,0.7935,249300000.0
2008-07-16 03:25:00,0.7935,0.7935,0.7933,0.7933,308700000.0
2008-07-16 03:30:00,0.79335,0.79345,0.7933,0.79345,139800000.0
2008-07-16 03:35:00,0.79345,0.7935,0.79345,0.79345,55700000.0
2008-07-16 03:40:00,0.79345,0.7937,0.79345,0.7937,296800000.0
2008-07-16 03:45:00,0.7937,0.7937,0.7935,0.7936,213300001.0
2008-07-16 03:50:00,0.79365,0.7938,0.7936,0.7936,212400000.0
2008-07-16 03:55:00,0.79365,0.79375,0.7936,0.7937,141600000.0
2008-07-16 04:00:00,0.79375,0.7938,0.79375,0.79375,71800000.0
2008-07-16 04:05:00,0.79375,0.79385,0.79365,0.79365,245100000.0
2008-07-16 04:10:00,0.79365,0.79375,0.7935,0.7935,616400000.0
2008-07-16 04:15:00,0.7935,0.79375,0.7934,0.79375,237600000.0
2008-07-16 04:20:00,0.79375,0.79375,0.7934,0.7935,285400000.0
2008-07-16 04:25:00,0.79345,0.7939,0.79345,0.79375,865500000.0
2008-07-16 04:30:00,0.79375,0.7939,0.79365,0.7937,804500000.0
2008-07-16 04:35:00,0.79365,0.79425,0.79365,0.7941,1451100000.0
2008-07-16 04:40:00,0.7941,0.7942,0.794,0.79415,374600000.0
2008-07-16 04:45:00,0.79415,0.79435,0.7941,0.79425,731800000.0
2008-07-16 04:50:00,0.79425,0.79425,0.79385,0.7941,783300000.0
2008-07-16 04:55:00,0.79405,0.79415,0.79385,0.79405,308800000.0
2008-07-16 05:00:00,0.79405,0.7942,0.79405,0.7941,784199999.0
2008-07-16 05:05:00,0.7941,0.7942,0.7939,0.79395,561900000.0
2008-07-16 05:10:00,0.79395,0.79425,0.7939,0.7942,815700000.0
2008-07-16 05:15:00,0.7942,0.7943,0.7941,0.7943,338999999.0
2008-07-16 05:20:00,0.7943,0.79435,0.7941,0.7942,573899998.0
2008-07-16 05:25:00,0.79425,0.79425,0.79405,0.79415,446599999.0
2008-07-16 05:30:00,0.79415,0.79425,0.79405,0.79415,182900000.0
2008-07-16 05:35:00,0.79415,0.7943,0.79415,0.7942,184500000.0
2008-07-16 05:40:00,0.79425,0.79435,0.79425,0.7943,91700000.0
2008-07-16 05:45:00,0.7943,0.79435,0.7941,0.79415,195100000.0
2008-07-16 05:50:00,0.7941,0.7941,0.7937,0.79385,189400000.0
2008-07-16 05:55:00,0.79385,0.79395,0.79375,0.79375,191000000.0
2008-07-16 06:00:00,0.79375,0.79395,0.79365,0.79385,201300000.0
2008-07-16 06:05:00,0.7939,0.7939,0.79385,0.79385,52700000.0
2008-07-16 06:10:00,0.7939,0.7941,0.7939,0.79405,124800000.0
2008-07-16 06:15:00,0.7941,0.7941,0.7938,0.7938,93600000.0
2008-07-16 06:20:00,0.7938,0.7939,0.7938,0.7938,104300000.0
2008-07-16 06:25:00,0.7938,0.7938,0.7937,0.7937,204700000.0
2008-07-16 06:30:00,0.79365,0.79395,0.79365,0.79395,344700000.0
2008-07-16 06:35:00,0.7939,0.79395,0.7937,0.79385,230000000.0
2008-07-16 06:40:00,0.7939,0.79395,0.7936,0.79385,189400000.0
2008-07-16 06:45:00,0.79385,0.7941,0.7938,0.794,161000000.0
2008-07-16 06:50:00,0.794,0.7941,0.794,0.79405,80200000.0
2008-07-16 06:55:00,0.79405,0.79405,0.7938,0.7938,135400000.0
2008-07-16 07:00:00,0.79385,0.7941,0.7938,0.79405,261500000.0
2008-07-16 07:05:00,0.79415,0.79415,0.79385,0.7939,298000000.0
2008-07-16 07:10:00,0.7939,0.7941,0.79385,0.79405,365900000.0
2008-07-16 07:15:00,0.7941,0.7941,0.79395,0.79395,493200000.0
2008-07-16 07:20:00,0.79395,0.79395,0.79365,0.79375,341200000.0
2008-07-16 07:25:00,0.79375,0.79405,0.79345,0.7936,761000000.0
2008-07-16 07:30:00,0.7936,0.79405,0.7936,0.79385,554300000.0
2008-07-16 07:35:00,0.79385,0.79405,0.7937,0.79375,776900000.0
2008-07-16 07:40:00,0.79375,0.79395,0.79365,0.79365,443100000.0
2008-07-16 07:45:00,0.79365,0.7938,0.79345,0.79355,441100000.0
2008-07-16 07:50:00,0.79345,0.79365,0.7934,0.7935,538000000.0
2008-07-16 07:55:00,0.79355,0.79395,0.7935,0.7938,1088900000.0
2008-07-16 08:00:00,0.79395,0.79425,0.7938,0.79425,477900000.0
2008-07-16 08:05:00,0.79425,0.7943,0.794,0.79425,444500000.0
2008-07-16 08:10:00,0.7942,0.79445,0.794,0.7943,535100000.0
2008-07-16 08:15:00,0.79425,0.79445,0.7942,0.7944,669600000.0
2008-07-16 08:20:00,0.7944,0.79455,0.7943,0.7945,406700000.0
2008-07-16 08:25:00,0.7945,0.7946,0.79425,0.7944,354300000.0
2008-07-16 08:30:00,0.7944,0.79445,0.79405,0.79425,513800000.0
2008-07-16 08:35:00,0.79425,0.79475,0.7942,0.7946,611100000.0
2008-07-16 08:40:00,0.79465,0.79465,0.79415,0.7945,584800000.0
2008-07-16 08:45:00,0.7945,0.79465,0.7944,0.7944,305000000.0
2008-07-16 08:50:00,0.7944,0.7944,0.79355,0.7936,605200000.0
2008-07-16 08:55:00,0.7936,0.79365,0.79305,0.7931,697200000.0
2008-07-16 09:00:00,0.7931,0.79325,0.79295,0.7931,790400000.0
2008-07-16 09:05:00,0.7931,0.79325,0.79285,0.79295,504500000.0
2008-07-16 09:10:00,0.7929,0.79295,0.79255,0.7927,804800000.0
2008-07-16 09:15:00,0.7927,0.79325,0.7927,0.7931,480100000.0
2008-07-16 09:20:00,0.7931,0.79345,0.793,0.79335,461600000.0
2008-07-16 09:25:00,0.7933,0.7933,0.7927,0.79275,481300000.0
2008-07-16 09:30:00,0.79275,0.7933,0.79255,0.7931,690000000.0
2008-07-16 09:35:00,0.7931,0.7936,0.79305,0.79355,497500000.0
2008-07-16 09:40:00,0.7936,0.7937,0.79345,0.7935,453100000.0
2008-07-16 09:45:00,0.79345,0.79365,0.7934,0.7936,434000000.0
2008-07-16 09:50:00,0.79355,0.79365,0.7935,0.7935,442000000.0
2008-07-16 09:55:00,0.7935,0.7936,0.7933,0.79335,338500000.0
2008-07-16 10:00:00,0.7933,0.79335,0.7928,0.793,492400000.0
2008-07-16 10:05:00,0.793,0.79325,0.793,0.7931,292800000.0
2008-07-16 10:10:00,0.79315,0.7934,0.793,0.79335,470400000.0
2008-07-16 10:15:00,0.79335,0.79335,0.79315,0.7932,298300000.0
2008-07-16 10:20:00,0.7932,0.79355,0.79315,0.7935,789199999.0
2008-07-16 10:25:00,0.7935,0.7939,0.79345,0.79385,952400000.0
2008-07-16 10:30:00,0.79385,0.7952,0.79385,0.7943,1899800000.0
2008-07-16 10:35:00,0.79435,0.7944,0.79405,0.7943,1448599998.0
2008-07-16 10:40:00,0.7943,0.7949,0.79425,0.79485,1883500000.0
2008-07-16 10:45:00,0.79485,0.7949,0.79465,0.7949,869399998.0
2008-07-16 10:50:00,0.7949,0.7953,0.79485,0.79505,828000000.0
2008-07-16 10:55:00,0.79505,0.7951,0.79445,0.7945,917299999.0
2008-07-16 11:00:00,0.79455,0.7948,0.79445,0.7946,1165300001.0
2008-07-16 11:05:00,0.7946,0.7946,0.79455,0.79455,740100003.0
2008-07-16 11:10:00,0.79455,0.7949,0.7945,0.7949,720500000.0
2008-07-16 11:15:00,0.7949,0.7949,0.7947,0.7949,673000000.0
2008-07-16 11:20:00,0.7949,0.795,0.79485,0.79495,469200000.0
2008-07-16 11:25:00,0.79495,0.795,0.7949,0.795,732799999.0
2008-07-16 11:30:00,0.79495,0.79545,0.7949,0.79545,1145600000.0
2008-07-16 11:35:00,0.79545,0.79545,0.79495,0.795,989000001.0
2008-07-16 11:40:00,0.795,0.79515,0.79485,0.79495,600800000.0
2008-07-16 11:45:00,0.79495,0.795,0.79475,0.7948,535900000.0
2008-07-16 11:50:00,0.7948,0.7951,0.79475,0.795,726100000.0
2008-07-16 11:55:00,0.795,0.7951,0.7949,0.7949,568200000.0
2008-07-16 12:00:00,0.79495,0.79505,0.79465,0.7947,537000001.0
2008-07-16 12:05:00,0.79475,0.7948,0.79445,0.79465,826800000.0
2008-07-16 12:10:00,0.79465,0.7948,0.7946,0.79465,856599998.0
2008-07-16 12:15:00,0.79465,0.7954,0.79465,0.79525,1324500001.0
2008-07-16 12:20:00,0.79525,0.79545,0.79505,0.7951,727799998.0
2008-07-16 12:25:00,0.7951,0.79515,0.79455,0.7948,671500000.0
2008-07-16 12:30:00,0.7948,0.7949,0.7945,0.79475,543800000.0
2008-07-16 12:35:00,0.79475,0.79505,0.79475,0.79485,620000002.0
2008-07-16 12:40:00,0.7949,0.79495,0.79475,0.79475,940699999.0
2008-07-16 12:45:00,0.79475,0.79505,0.79465,0.79495,700600000.0
2008-07-16 12:50:00,0.79495,0.795,0.7948,0.79495,908900001.0
2008-07-16 12:55:00,0.79495,0.79525,0.79495,0.79515,821600000.0
2008-07-16 13:00:00,0.7951,0.7954,0.795,0.7952,736100000.0
2008-07-16 13:05:00,0.7952,0.79525,0.79515,0.79525,601600000.0
2008-07-16 13:10:00,0.79525,0.7955,0.7952,0.7952,668400001.0
2008-07-16 13:15:00,0.7952,0.79535,0.79495,0.795,555000000.0
2008-07-16 13:20:00,0.795,0.795,0.79475,0.7948,538999999.0
2008-07-16 13:25:00,0.7948,0.7948,0.79435,0.7947,1491100001.0
2008-07-16 13:30:00,0.79465,0.7947,0.79425,0.7944,776500000.0
2008-07-16 13:35:00,0.7944,0.79455,0.79425,0.7943,820200000.0
2008-07-16 13:40:00,0.7943,0.79445,0.79415,0.79435,624900000.0
2008-07-16 13:45:00,0.79435,0.79465,0.79435,0.79455,546700000.0
2008-07-16 13:50:00,0.79455,0.79455,0.79445,0.7945,862700001.0
2008-07-16 13:55:00,0.79445,0.7945,0.7943,0.7944,395000000.0
2008-07-16 14:00:00,0.7944,0.7944,0.79385,0.7941,788600000.0
2008-07-16 14:05:00,0.7941,0.7942,0.7935,0.7936,806700000.0
2008-07-16 14:10:00,0.7936,0.7938,0.7934,0.7938,872500001.0
2008-07-16 14:15:00,0.7938,0.79395,0.7937,0.7938,969199998.0
2008-07-16 14:20:00,0.7938,0.7938,0.7935,0.7936,994599998.0
2008-07-16 14:25:00,0.79365,0.7937,0.7933,0.7933,998500004.0
2008-07-16 14:30:00,0.7933,0.79395,0.7929,0.79365,1496900000.0
2008-07-16 14:35:00,0.79365,0.7938,0.79345,0.7938,1563500000.0
2008-07-16 14:40:00,0.7938,0.79425,0.79375,0.79415,1169000001.0
2008-07-16 14:45:00,0.79415,0.7944,0.79405,0.79435,775300000.0
2008-07-16 14:50:00,0.79435,0.79435,0.79405,0.79415,669300000.0
2008-07-16 14:55:00,0.79415,0.7942,0.794,0.794,801600000.0
2008-07-16 15:00:00,0.794,0.7944,0.79385,0.7943,1016100001.0
2008-07-16 15:05:00,0.7943,0.7945,0.79425,0.7944,919500002.0
2008-07-16 15:10:00,0.7944,0.79455,0.7943,0.7944,512800000.0
2008-07-16 15:15:00,0.7944,0.79475,0.7943,0.7946,1305900003.0
2008-07-16 15:20:00,0.7946,0.7946,0.7943,0.7945,1061200000.0
2008-07-16 15:25:00,0.7945,0.79475,0.79445,0.7945,1423199994.0
2008-07-16 15:30:00,0.7945,0.79465,0.79435,0.7944,1166900000.0
2008-07-16 15:35:00,0.7944,0.7945,0.7943,0.7945,936500000.0
2008-07-16 15:40:00,0.7945,0.7947,0.7942,0.79445,1498999999.0
2008-07-16 15:45:00,0.79445,0.79475,0.79445,0.7946,1166000000.0
2008-07-16 15:50:00,0.79465,0.79465,0.79425,0.7943,689400000.0
2008-07-16 15:55:00,0.7943,0.79435,0.7941,0.7941,811400001.0
2008-07-16 16:00:00,0.7941,0.7944,0.79405,0.7944,922800000.0
2008-07-16 16:05:00,0.79435,0.7944,0.79415,0.79415,876300002.0
2008-07-16 16:10:00,0.79415,0.79415,0.794,0.794,585900001.0
2008-07-16 16:15:00,0.794,0.7943,0.79395,0.7942,721900004.0
2008-07-16 16:20:00,0.7942,0.7943,0.79415,0.79415,1075900002.0
2008-07-16 16:25:00,0.79415,0.7944,0.79405,0.7943,612399999.0
2008-07-16 16:30:00,0.7943,0.7945,0.7943,0.79445,625800000.0
2008-07-16 16:35:00,0.79445,0.7945,0.79335,0.79335,2591200006.0
2008-07-16 16:40:00,0.79335,0.7936,0.7932,0.79355,1337399995.0
2008-07-16 16:45:00,0.7935,0.7937,0.7934,0.79355,1478400000.0
2008-07-16 16:50:00,0.7936,0.7937,0.7921,0.7927,3786199988.0
2008-07-16 16:55:00,0.79265,0.7927,0.79215,0.79245,3967400004.0
2008-07-16 17:00:00,0.79245,0.7929,0.7924,0.7929,3265999994.0
2008-07-16 17:05:00,0.79285,0.793,0.79275,0.7929,1270499994.0
2008-07-16 17:10:00,0.7929,0.79295,0.7925,0.79255,910299994.0
2008-07-16 17:15:00,0.79255,0.79275,0.7925,0.79265,811900000.0
2008-07-16 17:20:00,0.79265,0.79295,0.79265,0.79295,836000000.0
2008-07-16 17:25:00,0.79295,0.7932,0.7929,0.7931,848299999.0
2008-07-16 17:30:00,0.7931,0.7932,0.793,0.79305,833199998.0
2008-07-16 17:35:00,0.79305,0.7931,0.79275,0.79305,818400000.0
2008-07-16 17:40:00,0.79305,0.7932,0.7929,0.79305,708000000.0
2008-07-16 17:45:00,0.79305,0.7932,0.79285,0.7929,669100001.0
2008-07-16 17:50:00,0.7929,0.793,0.7927,0.79275,922900000.0
2008-07-16 17:55:00,0.79275,0.7928,0.79245,0.7925,715599999.0
2008-07-16 18:00:00,0.7925,0.7925,0.7923,0.7923,521367500.0
2008-07-16 18:05:00,0.7923,0.79235,0.79215,0.79235,375800000.0
2008-07-16 18:10:00,0.79235,0.79235,0.79215,0.79215,510800000.0
2008-07-16 18:15:00,0.79215,0.7924,0.79215,0.79225,328300000.0
2008-07-16 18:20:00,0.79225,0.79235,0.79215,0.7923,327200000.0
2008-07-16 18:25:00,0.7923,0.7924,0.79215,0.79215,576700001.0
2008-07-16 18:30:00,0.7922,0.7922,0.7921,0.79215,500400000.0
2008-07-16 18:35:00,0.79215,0.7924,0.7921,0.79235,347700000.0
2008-07-16 18:40:00,0.7924,0.79245,0.79225,0.7923,507100000.0
2008-07-16 18:45:00,0.7923,0.7924,0.7922,0.79235,412099998.0
2008-07-16 18:50:00,0.79235,0.7924,0.79215,0.7922,681547136.0
2008-07-16 18:55:00,0.7922,0.7925,0.7922,0.79245,364400000.0
2008-07-16 19:00:00,0.7925,0.79255,0.79225,0.79235,753600000.0
2008-07-16 19:05:00,0.79235,0.7924,0.7923,0.7923,458399997.0
2008-07-16 19:10:00,0.7923,0.7924,0.79215,0.79215,491800000.0
2008-07-16 19:15:00,0.79215,0.79225,0.79215,0.7922,298600000.0
2008-07-16 19:20:00,0.7922,0.79225,0.79215,0.79215,306400000.0
2008-07-16 19:25:00,0.79215,0.7923,0.79215,0.79225,435100000.0
2008-07-16 19:30:00,0.7923,0.79235,0.79215,0.79215,225800000.0
2008-07-16 19:35:00,0.7922,0.79225,0.7917,0.7918,589800000.0
2008-07-16 19:40:00,0.7918,0.79205,0.79175,0.79185,366000001.0
2008-07-16 19:45:00,0.79185,0.79185,0.7916,0.79165,431300000.0
2008-07-16 19:50:00,0.79165,0.7919,0.7916,0.7919,608900001.0
2008-07-16 19:55:00,0.79185,0.7921,0.7918,0.7919,591300000.0
2008-07-16 20:00:00,0.7919,0.7921,0.79155,0.79185,886200000.0
2008-07-16 20:05:00,0.79185,0.79215,0.7918,0.7919,637000000.0
2008-07-16 20:10:00,0.79185,0.79195,0.7917,0.7919,331700000.0
2008-07-16 20:15:00,0.7919,0.7919,0.7913,0.7915,1128900000.0
2008-07-16 20:20:00,0.79145,0.79155,0.79135,0.79135,583400000.0
2008-07-16 20:25:00,0.7914,0.79145,0.7912,0.7914,896699998.0
2008-07-16 20:30:00,0.7914,0.79145,0.7911,0.79145,537400002.0
2008-07-16 20:35:00,0.7914,0.7914,0.7908,0.7909,669900000.0
2008-07-16 20:40:00,0.7909,0.79135,0.7909,0.79135,633800000.0
2008-07-16 20:45:00,0.79135,0.7914,0.7912,0.79125,285800000.0
2008-07-16 20:50:00,0.79125,0.79125,0.7909,0.79095,521200000.0
2008-07-16 20:55:00,0.79095,0.791,0.7907,0.7908,475400000.0
2008-07-16 21:00:00,0.7908,0.791,0.7908,0.791,266500000.0
2008-07-16 21:05:00,0.791,0.7913,0.791,0.79125,339300000.0
2008-07-16 21:10:00,0.7913,0.7914,0.7912,0.7914,314800000.0
2008-07-16 21:15:00,0.7914,0.7914,0.79105,0.79115,671400000.0
2008-07-16 21:20:00,0.7911,0.7912,0.79105,0.7911,181200000.0
2008-07-16 21:25:00,0.7911,0.7912,0.7908,0.79085,376800000.0
2008-07-16 21:30:00,0.79085,0.791,0.7908,0.7909,339500001.0
2008-07-16 21:35:00,0.79085,0.79105,0.7908,0.791,619500000.0
2008-07-16 21:40:00,0.791,0.7911,0.7909,0.79105,319700000.0
2008-07-16 21:45:00,0.79105,0.7913,0.79105,0.7913,252600000.0
2008-07-16 21:50:00,0.7913,0.7913,0.79115,0.7912,235300000.0
2008-07-16 21:55:00,0.79115,0.79125,0.7911,0.7912,261200000.0
2008-07-16 22:00:00,0.79125,0.7913,0.7911,0.79125,306700000.0
2008-07-16 22:05:00,0.79125,0.7914,0.7912,0.79135,478800000.0
2008-07-16 22:10:00,0.7914,0.7914,0.7912,0.79125,511200000.0
2008-07-16 22:15:00,0.79125,0.7914,0.79125,0.79135,136200000.0
2008-07-16 22:20:00,0.7913,0.7914,0.7913,0.79135,196200000.0
2008-07-16 22:25:00,0.79135,0.79155,0.79135,0.7915,232500001.0
2008-07-16 22:30:00,0.7915,0.79155,0.79145,0.79145,76900000.0
2008-07-16 22:35:00,0.7915,0.79155,0.79145,0.79155,127000000.0
2008-07-16 22:40:00,0.79155,0.79155,0.7914,0.7915,67200000.0
2008-07-16 22:45:00,0.7915,0.79155,0.79135,0.79145,335400001.0
2008-07-16 22:50:00,0.7915,0.7916,0.79145,0.7916,140800000.0
2008-07-16 22:55:00,0.7916,0.79165,0.7915,0.7915,98200000.0
2008-07-16 23:00:00,0.79145,0.7916,0.7914,0.7916,122000000.0
2008-07-16 23:05:00,0.7916,0.7919,0.7916,0.7916,103300000.0
2008-07-16 23:10:00,0.7916,0.7917,0.7916,0.79165,63800000.0
2008-07-16 23:15:00,0.79165,0.7917,0.7916,0.7916,264800000.0
2008-07-16 23:20:00,0.7916,0.79165,0.79145,0.7915,177200000.0
2008-07-16 23:25:00,0.7915,0.7916,0.79145,0.79155,101900000.0
2008-07-16 23:30:00,0.7915,0.79175,0.7914,0.79145,128500000.0
2008-07-16 23:35:00,0.79145,0.79171,0.79145,0.79155,170300000.0
2008-07-16 23:40:00,0.79155,0.7916,0.79145,0.7916,68999998.0
2008-07-16 23:45:00,0.79155,0.7917,0.79155,0.79165,33000000.0
2008-07-16 23:50:00,0.7916,0.79165,0.7915,0.7916,91000000.0
2008-07-16 23:55:00,0.79155,0.7916,0.79145,0.79145,174300002.0
2008-07-17 00:00:00,0.7916,0.7917,0.7913,0.7914,305900000.0
2008-07-17 00:05:00,0.79145,0.79165,0.7914,0.79165,119099997.0
2008-07-17 00:10:00,0.7917,0.79175,0.79155,0.7917,90400000.0
2008-07-17 00:15:00,0.79175,0.79175,0.79155,0.7917,103700000.0
2008-07-17 00:20:00,0.79165,0.7918,0.7916,0.7917,153100000.0
2008-07-17 00:25:00,0.79175,0.7918,0.7917,0.7917,92200000.0
2008-07-17 00:30:00,0.79165,0.79165,0.7914,0.79155,217100000.0
2008-07-17 00:35:00,0.7916,0.7917,0.7913,0.7915,477399998.0
2008-07-17 00:40:00,0.7915,0.79165,0.7914,0.79155,258700000.0
2008-07-17 00:45:00,0.79155,0.79175,0.79155,0.7916,100900000.0
2008-07-17 00:50:00,0.7916,0.79165,0.7915,0.79165,127100000.0
2008-07-17 00:55:00,0.7917,0.7917,0.7915,0.79155,123600000.0
2008-07-17 01:00:00,0.79155,0.79163,0.79138,0.7916,257600000.0
2008-07-17 01:05:00,0.7916,0.7916,0.7915,0.7915,147600000.0
2008-07-17 01:10:00,0.79145,0.79155,0.79135,0.7914,558999998.0
2008-07-17 01:15:00,0.7914,0.7915,0.7913,0.7914,255700000.0
2008-07-17 01:20:00,0.7914,0.7916,0.7914,0.7914,346399999.0
2008-07-17 01:25:00,0.7914,0.79175,0.7914,0.7915,460900000.0
2008-07-17 01:30:00,0.7915,0.79175,0.7914,0.79165,490000000.0
2008-07-17 01:35:00,0.79165,0.79175,0.7915,0.7916,370800000.0
2008-07-17 01:40:00,0.79165,0.79185,0.7915,0.7915,533999998.0
2008-07-17 01:45:00,0.7915,0.7916,0.7913,0.7914,188000000.0
2008-07-17 01:50:00,0.7914,0.79145,0.79125,0.7914,128800000.0
2008-07-17 01:55:00,0.7914,0.7914,0.7913,0.7913,63200000.0
2008-07-17 02:00:00,0.7913,0.7914,0.79095,0.791,585799999.0
2008-07-17 02:05:00,0.791,0.79115,0.791,0.79115,327500000.0
2008-07-17 02:10:00,0.79115,0.7914,0.79115,0.7913,632100000.0
2008-07-17 02:15:00,0.7913,0.79145,0.7912,0.7914,502700000.0
2008-07-17 02:20:00,0.7914,0.79145,0.79125,0.7913,196700000.0
2008-07-17 02:25:00,0.7913,0.7913,0.79115,0.79125,207100000.0
2008-07-17 02:30:00,0.79125,0.7914,0.79125,0.7914,345200000.0
2008-07-17 02:35:00,0.7914,0.7916,0.7914,0.7916,410200000.0
2008-07-17 02:40:00,0.7916,0.79175,0.79155,0.79165,354300000.0
2008-07-17 02:45:00,0.7916,0.7917,0.7916,0.79165,375100000.0
2008-07-17 02:50:00,0.79165,0.7918,0.79155,0.7916,370400000.0
2008-07-17 02:55:00,0.7916,0.79185,0.79155,0.79185,589900000.0
2008-07-17 03:00:00,0.7918,0.79185,0.7917,0.79175,449500000.0
2008-07-17 03:05:00,0.79175,0.79175,0.79155,0.79175,119400000.0
2008-07-17 03:10:00,0.7917,0.7918,0.7916,0.79165,178400000.0
2008-07-17 03:15:00,0.79165,0.7917,0.7915,0.7917,219100000.0
2008-07-17 03:20:00,0.7917,0.7918,0.7916,0.79175,318700000.0
2008-07-17 03:25:00,0.79175,0.7919,0.79155,0.79155,487200000.0
2008-07-17 03:30:00,0.7916,0.7917,0.7915,0.7915,864800000.0
2008-07-17 03:35:00,0.79145,0.79155,0.7912,0.7915,526500000.0
2008-07-17 03:40:00,0.7915,0.7917,0.79145,0.79165,273400000.0
2008-07-17 03:45:00,0.79165,0.7917,0.7915,0.7915,303700000.0
2008-07-17 03:50:00,0.7915,0.7917,0.7915,0.79165,88500000.0
2008-07-17 03:55:00,0.79165,0.79185,0.7916,0.79175,220400000.0
2008-07-17 04:00:00,0.79175,0.79185,0.7917,0.7917,494500000.0
2008-07-17 04:05:00,0.79175,0.7919,0.7917,0.7918,130200000.0
2008-07-17 04:10:00,0.7918,0.7919,0.79165,0.79175,397100000.0
2008-07-17 04:15:00,0.79175,0.7918,0.79165,0.7918,308700000.0
2008-07-17 04:20:00,0.7918,0.7918,0.7917,0.7918,161500000.0
2008-07-17 04:25:00,0.79185,0.79205,0.7918,0.792,328800000.0
2008-07-17 04:30:00,0.792,0.7922,0.792,0.79215,35900000.0
2008-07-17 04:35:00,0.79215,0.79215,0.7919,0.79195,154300000.0
2008-07-17 04:40:00,0.79195,0.792,0.7919,0.7919,79800000.0
2008-07-17 04:45:00,0.7919,0.79205,0.79176,0.792,97700000.0
2008-07-17 04:50:00,0.792,0.79235,0.79195,0.7922,286000000.0
2008-07-17 04:55:00,0.7922,0.79245,0.792,0.7923,336300000.0
2008-07-17 05:00:00,0.7923,0.79235,0.79205,0.7921,192100000.0
2008-07-17 05:05:00,0.79215,0.79225,0.79205,0.7921,194200000.0
2008-07-17 05:10:00,0.79215,0.79225,0.7921,0.7921,99000000.0
2008-07-17 05:15:00,0.79215,0.7922,0.7919,0.79195,209200000.0
2008-07-17 05:20:00,0.792,0.79205,0.79185,0.7919,465900000.0
2008-07-17 05:25:00,0.7919,0.7921,0.79185,0.79205,166000000.0
2008-07-17 05:30:00,0.79205,0.7922,0.79205,0.7921,134800000.0
2008-07-17 05:35:00,0.7921,0.7921,0.7919,0.7919,340400000.0
2008-07-17 05:40:00,0.79185,0.7919,0.79185,0.7919,216300000.0
2008-07-17 05:45:00,0.7919,0.7919,0.79185,0.79185,168500000.0
2008-07-17 05:50:00,0.79185,0.7919,0.7918,0.7918,246300000.0
2008-07-17 05:55:00,0.7918,0.79185,0.7916,0.79175,303500000.0
2008-07-17 06:00:00,0.79175,0.79185,0.7916,0.79165,108000000.0
2008-07-17 06:05:00,0.79165,0.7918,0.7916,0.7918,61100000.0
2008-07-17 06:10:00,0.79175,0.79175,0.7916,0.7917,62700000.0
2008-07-17 06:15:00,0.7917,0.7918,0.7917,0.7918,45000000.0
2008-07-17 06:20:00,0.7918,0.7918,0.79165,0.7917,224700000.0
2008-07-17 06:25:00,0.79175,0.79185,0.79168,0.7918,112800000.0
2008-07-17 06:30:00,0.7918,0.7919,0.79175,0.7918,145800000.0
2008-07-17 06:35:00,0.7918,0.79185,0.79159,0.7918,83500000.0
2008-07-17 06:40:00,0.7918,0.792,0.7917,0.79195,213900000.0
2008-07-17 06:45:00,0.79195,0.79225,0.79185,0.7922,273200000.0
2008-07-17 06:50:00,0.79215,0.7922,0.792,0.79211,140600000.0
2008-07-17 06:55:00,0.7922,0.7924,0.7922,0.7923,194700000.0
2008-07-17 07:00:00,0.7923,0.7924,0.7922,0.7924,124000000.0
2008-07-17 07:05:00,0.7924,0.7924,0.79225,0.7923,139100000.0
2008-07-17 07:10:00,0.7923,0.7924,0.7922,0.7922,215100000.0
2008-07-17 07:15:00,0.7922,0.79235,0.7921,0.79225,401500000.0
2008-07-17 07:20:00,0.79225,0.79235,0.7922,0.79235,200600000.0
2008-07-17 07:25:00,0.7923,0.79245,0.79225,0.7923,134500000.0
2008-07-17 07:30:00,0.7923,0.7923,0.79205,0.7922,289800000.0
2008-07-17 07:35:00,0.7922,0.7923,0.792,0.79215,186500000.0
2008-07-17 07:40:00,0.7921,0.7924,0.7921,0.7924,225900000.0
2008-07-17 07:45:00,0.7924,0.79245,0.7922,0.79225,182700000.0
2008-07-17 07:50:00,0.79225,0.79235,0.79215,0.79235,406900000.0
2008-07-17 07:55:00,0.7923,0.79265,0.7923,0.79265,323500000.0
2008-07-17 08:00:00,0.7926,0.7927,0.7922,0.79225,457100000.0
2008-07-17 08:05:00,0.79225,0.79255,0.7922,0.79235,644600000.0
2008-07-17 08:10:00,0.7924,0.79265,0.79225,0.7924,566500000.0
2008-07-17 08:15:00,0.7924,0.7924,0.7919,0.79205,774700000.0
2008-07-17 08:20:00,0.79205,0.79255,0.792,0.79245,775700000.0
2008-07-17 08:25:00,0.7925,0.79275,0.7924,0.79255,863600000.0
2008-07-17 08:30:00,0.79255,0.7927,0.79245,0.79245,819000000.0
2008-07-17 08:35:00,0.7925,0.7927,0.79245,0.79265,601800000.0
2008-07-17 08:40:00,0.7926,0.79285,0.7926,0.79285,534300000.0
2008-07-17 08:45:00,0.79285,0.79295,0.7926,0.79285,660100000.0
2008-07-17 08:50:00,0.7928,0.7931,0.7927,0.79285,1839699999.0
2008-07-17 08:55:00,0.79285,0.7932,0.7928,0.7929,2012500002.0
2008-07-17 09:00:00,0.79285,0.79335,0.79275,0.7931,1468800000.0
2008-07-17 09:05:00,0.7931,0.79325,0.7927,0.7927,804500000.0
2008-07-17 09:10:00,0.7927,0.79295,0.79255,0.7929,866600000.0
2008-07-17 09:15:00,0.7929,0.79315,0.7928,0.7929,851400000.0
2008-07-17 09:20:00,0.7929,0.79295,0.7927,0.7927,551200000.0
2008-07-17 09:25:00,0.7927,0.79295,0.79265,0.79285,775800000.0
2008-07-17 09:30:00,0.79285,0.79315,0.79285,0.793,1000700000.0
2008-07-17 09:35:00,0.79305,0.79305,0.7927,0.79275,457500000.0
2008-07-17 09:40:00,0.79275,0.79285,0.7925,0.79275,814900000.0
2008-07-17 09:45:00,0.7928,0.7928,0.7926,0.7926,912700000.0
2008-07-17 09:50:00,0.7926,0.7929,0.79255,0.7929,478000000.0
2008-07-17 09:55:00,0.7929,0.79295,0.7928,0.79285,549700000.0
2008-07-17 10:00:00,0.79285,0.793,0.79285,0.7929,452200000.0
2008-07-17 10:05:00,0.7929,0.79295,0.79285,0.79285,186400000.0
2008-07-17 10:10:00,0.79285,0.79305,0.79285,0.79295,672900000.0
2008-07-17 10:15:00,0.793,0.7932,0.79285,0.79315,558100000.0
2008-07-17 10:20:00,0.79315,0.7933,0.7931,0.7933,429200000.0
2008-07-17 10:25:00,0.7933,0.7933,0.79315,0.7933,482400000.0
2008-07-17 10:30:00,0.7933,0.7933,0.79295,0.79295,487439468.0
2008-07-17 10:35:00,0.793,0.7932,0.79295,0.7932,619200000.0
2008-07-17 10:40:00,0.79315,0.7933,0.79305,0.7932,461100000.0
2008-07-17 10:45:00,0.7932,0.7932,0.793,0.7931,421700000.0
2008-07-17 10:50:00,0.7931,0.7933,0.79305,0.79325,438900000.0
2008-07-17 10:55:00,0.79325,0.7933,0.79285,0.79305,944300000.0
2008-07-17 11:00:00,0.7931,0.7931,0.7927,0.79275,407400000.0
2008-07-17 11:05:00,0.79275,0.7928,0.79255,0.79255,380800000.0
2008-07-17 11:10:00,0.79255,0.7926,0.7924,0.7925,466800000.0
2008-07-17 11:15:00,0.7925,0.7926,0.7922,0.7925,546400000.0
2008-07-17 11:20:00,0.7925,0.79265,0.79215,0.79245,1006000001.0
2008-07-17 11:25:00,0.7924,0.79255,0.79215,0.7925,689400001.0
2008-07-17 11:30:00,0.7925,0.79305,0.7925,0.79285,879300000.0
2008-07-17 11:35:00,0.79285,0.79335,0.79285,0.7931,715700000.0
2008-07-17 11:40:00,0.7931,0.7931,0.7927,0.79275,557400000.0
2008-07-17 11:45:00,0.79275,0.79285,0.7924,0.7928,705300000.0
2008-07-17 11:50:00,0.7928,0.7929,0.7927,0.7928,656100000.0
2008-07-17 11:55:00,0.7928,0.79285,0.79235,0.79235,556400000.0
2008-07-17 12:00:00,0.79235,0.7926,0.79235,0.7925,387100000.0
2008-07-17 12:05:00,0.7925,0.7925,0.79215,0.7922,535500000.0
2008-07-17 12:10:00,0.7922,0.7924,0.792,0.792,738400000.0
2008-07-17 12:15:00,0.792,0.79205,0.79175,0.792,553200000.0
2008-07-17 12:20:00,0.792,0.7923,0.79195,0.7922,490800000.0
2008-07-17 12:25:00,0.7922,0.7923,0.79185,0.7919,690500001.0
2008-07-17 12:30:00,0.7919,0.7923,0.79175,0.79225,1342300000.0
2008-07-17 12:35:00,0.79225,0.7926,0.7918,0.79245,1145700000.0
2008-07-17 12:40:00,0.79245,0.7926,0.79205,0.7922,680800000.0
2008-07-17 12:45:00,0.7922,0.7923,0.79195,0.79225,672100001.0
2008-07-17 12:50:00,0.79225,0.7923,0.79155,0.7918,1216500000.0
2008-07-17 12:55:00,0.7918,0.7921,0.7916,0.7916,594599999.0
2008-07-17 13:00:00,0.79155,0.79175,0.7914,0.79145,789500000.0
2008-07-17 13:05:00,0.79145,0.79185,0.79135,0.79175,1106600001.0
2008-07-17 13:10:00,0.79175,0.79205,0.7917,0.79185,876500000.0
2008-07-17 13:15:00,0.79185,0.7919,0.7915,0.7917,458900000.0
2008-07-17 13:20:00,0.7917,0.792,0.79155,0.792,593499998.0
2008-07-17 13:25:00,0.792,0.79225,0.7919,0.79215,525600000.0
2008-07-17 13:30:00,0.79215,0.7922,0.792,0.79205,544500000.0
2008-07-17 13:35:00,0.792,0.792,0.7915,0.79155,561800000.0
2008-07-17 13:40:00,0.79155,0.79165,0.79155,0.7916,370400000.0
2008-07-17 13:45:00,0.79155,0.79175,0.7915,0.79165,330100000.0
2008-07-17 13:50:00,0.79165,0.79205,0.7913,0.7919,754400000.0
2008-07-17 13:55:00,0.7919,0.79195,0.7918,0.7918,571900000.0
2008-07-17 14:00:00,0.7918,0.79185,0.7915,0.79155,580200001.0
2008-07-17 14:05:00,0.79155,0.79195,0.79155,0.7917,807500000.0
2008-07-17 14:10:00,0.7917,0.7918,0.7913,0.7913,428500000.0
2008-07-17 14:15:00,0.7913,0.79185,0.7913,0.7918,570400000.0
2008-07-17 14:20:00,0.7918,0.79185,0.79165,0.7918,500300000.0
2008-07-17 14:25:00,0.79175,0.79185,0.79155,0.79165,593300000.0
2008-07-17 14:30:00,0.7917,0.79185,0.7913,0.7917,1548100001.0
2008-07-17 14:35:00,0.79175,0.79175,0.7913,0.79145,1267200000.0
2008-07-17 14:40:00,0.79145,0.7915,0.791,0.7911,779200000.0
2008-07-17 14:45:00,0.7911,0.79145,0.7911,0.7914,649199998.0
2008-07-17 14:50:00,0.7914,0.79165,0.7913,0.79145,693500000.0
2008-07-17 14:55:00,0.7915,0.79155,0.7912,0.7913,957800000.0
2008-07-17 15:00:00,0.79135,0.7919,0.79125,0.79185,930400000.0
2008-07-17 15:05:00,0.79185,0.79215,0.7915,0.79155,860800000.0
2008-07-17 15:10:00,0.79155,0.7919,0.79155,0.79175,670700000.0
2008-07-17 15:15:00,0.79175,0.7918,0.7916,0.79175,566000000.0
2008-07-17 15:20:00,0.79175,0.7918,0.79155,0.79165,546800000.0
2008-07-17 15:25:00,0.79165,0.7918,0.79155,0.79155,456600000.0
2008-07-17 15:30:00,0.79155,0.7916,0.791,0.79125,685200000.0
2008-07-17 15:35:00,0.79125,0.7914,0.7912,0.7913,560000000.0
2008-07-17 15:40:00,0.7913,0.7917,0.7913,0.7916,558400000.0
2008-07-17 15:45:00,0.7916,0.7922,0.79145,0.79205,958000000.0
2008-07-17 15:50:00,0.79205,0.79225,0.79195,0.7921,651700000.0
2008-07-17 15:55:00,0.7921,0.7923,0.79205,0.79205,436400000.0
2008-07-17 16:00:00,0.7921,0.79245,0.792,0.7921,1249500001.0
2008-07-17 16:05:00,0.7921,0.7927,0.7921,0.79225,873600000.0
2008-07-17 16:10:00,0.79225,0.7923,0.79195,0.7922,746100000.0
2008-07-17 16:15:00,0.7922,0.7923,0.7921,0.79215,618300000.0
2008-07-17 16:20:00,0.79215,0.7925,0.79205,0.79245,763799998.0
2008-07-17 16:25:00,0.7925,0.79255,0.79235,0.7925,688700000.0
2008-07-17 16:30:00,0.7925,0.79255,0.79205,0.79225,977300000.0
2008-07-17 16:35:00,0.79225,0.79225,0.7918,0.79185,1095200000.0
2008-07-17 16:40:00,0.7919,0.7923,0.79185,0.7922,830800000.0
2008-07-17 16:45:00,0.79215,0.7925,0.7919,0.79205,990499999.0
2008-07-17 16:50:00,0.79205,0.7922,0.79175,0.79175,1396900001.0
2008-07-17 16:55:00,0.7918,0.7918,0.7913,0.7913,968100000.0
2008-07-17 17:00:00,0.7913,0.7917,0.79115,0.7916,735300000.0
2008-07-17 17:05:00,0.7916,0.7917,0.79145,0.79145,632200000.0
2008-07-17 17:10:00,0.79145,0.7917,0.79145,0.7915,550200000.0
2008-07-17 17:15:00,0.79145,0.7916,0.7914,0.79145,396600000.0
2008-07-17 17:20:00,0.79145,0.7919,0.79145,0.7916,719100000.0
2008-07-17 17:25:00,0.79155,0.792,0.7914,0.792,867800001.0
2008-07-17 17:30:00,0.792,0.7921,0.79175,0.7918,530000000.0
2008-07-17 17:35:00,0.7918,0.79185,0.7916,0.7917,547600000.0
2008-07-17 17:40:00,0.79165,0.79175,0.7914,0.79145,838000000.0
2008-07-17 17:45:00,0.79145,0.7916,0.79135,0.7915,455600000.0
2008-07-17 17:50:00,0.7915,0.7917,0.7914,0.7915,599100000.0
2008-07-17 17:55:00,0.7915,0.7916,0.79145,0.7915,525200000.0
2008-07-17 18:00:00,0.79145,0.7917,0.7914,0.79165,350700000.0
2008-07-17 18:05:00,0.79165,0.79175,0.79155,0.7916,270300000.0
2008-07-17 18:10:00,0.7916,0.79195,0.7916,0.79195,285000000.0
2008-07-17 18:15:00,0.7919,0.7923,0.7919,0.7923,421400000.0
2008-07-17 18:20:00,0.7923,0.79245,0.7923,0.79235,492600000.0
2008-07-17 18:25:00,0.79235,0.79255,0.79235,0.7924,454600000.0
2008-07-17 18:30:00,0.7924,0.7925,0.7923,0.79245,315200000.0
2008-07-17 18:35:00,0.7925,0.7925,0.79205,0.79225,343300000.0
2008-07-17 18:40:00,0.79225,0.7923,0.7921,0.7921,244900000.0
2008-07-17 18:45:00,0.7921,0.7922,0.79195,0.79195,231800000.0
2008-07-17 18:50:00,0.792,0.79235,0.79185,0.7923,783200001.0
2008-07-17 18:55:00,0.79235,0.7924,0.79215,0.7922,700900000.0
2008-07-17 19:00:00,0.7922,0.79235,0.7921,0.79225,429600000.0
2008-07-17 19:05:00,0.79225,0.7925,0.79215,0.79235,412400000.0
2008-07-17 19:10:00,0.79235,0.79235,0.792,0.7921,608100002.0
2008-07-17 19:15:00,0.79205,0.79245,0.792,0.79225,821600000.0
2008-07-17 19:20:00,0.79225,0.7923,0.79205,0.7922,659500000.0
2008-07-17 19:25:00,0.7922,0.79235,0.7921,0.7922,508400000.0
2008-07-17 19:30:00,0.7922,0.79235,0.7921,0.7921,613799999.0
2008-07-17 19:35:00,0.7921,0.79235,0.792,0.7921,567700000.0
2008-07-17 19:40:00,0.792,0.79215,0.7917,0.79185,672600001.0
2008-07-17 19:45:00,0.7919,0.79205,0.7917,0.79195,625600001.0
2008-07-17 19:50:00,0.79195,0.792,0.7915,0.79165,711200000.0
2008-07-17 19:55:00,0.79165,0.79195,0.7914,0.7919,559200000.0
2008-07-17 20:00:00,0.79195,0.79195,0.7915,0.7916,511800000.0
2008-07-17 20:05:00,0.7916,0.792,0.79155,0.79175,796400000.0
2008-07-17 20:10:00,0.79175,0.79185,0.79145,0.79185,866100000.0
2008-07-17 20:15:00,0.79185,0.79195,0.79155,0.7916,533100000.0
2008-07-17 20:20:00,0.7916,0.79165,0.79145,0.7915,539500000.0
2008-07-17 20:25:00,0.7915,0.79155,0.7911,0.7913,854600000.0
2008-07-17 20:30:00,0.7913,0.79185,0.79125,0.79175,686400000.0
2008-07-17 20:35:00,0.79175,0.7919,0.79135,0.79135,465700000.0
2008-07-17 20:40:00,0.7914,0.79165,0.79125,0.79145,354000000.0
2008-07-17 20:45:00,0.79145,0.79145,0.7913,0.79145,223600000.0
2008-07-17 20:50:00,0.7914,0.79155,0.79125,0.7913,406300000.0
2008-07-17 20:55:00,0.7913,0.7914,0.7912,0.79135,577100000.0
2008-07-17 21:00:00,0.7913,0.79155,0.79125,0.79145,441700000.0
2008-07-17 21:05:00,0.79145,0.7917,0.7913,0.7916,270800000.0
2008-07-17 21:10:00,0.7916,0.7917,0.79125,0.79135,712100000.0
2008-07-17 21:15:00,0.7913,0.79155,0.79125,0.79155,481800000.0
2008-07-17 21:20:00,0.79155,0.7916,0.79145,0.7915,259400000.0
2008-07-17 21:25:00,0.79155,0.792,0.79145,0.7918,507300000.0
2008-07-17 21:30:00,0.7918,0.79185,0.7917,0.7918,256100000.0
2008-07-17 21:35:00,0.7918,0.79205,0.79175,0.79185,277500000.0
2008-07-17 21:40:00,0.79185,0.79195,0.79175,0.7919,140700000.0
2008-07-17 21:45:00,0.7919,0.792,0.7918,0.7919,160900000.0
2008-07-17 21:50:00,0.7919,0.7921,0.7918,0.7919,563600000.0
2008-07-17 21:55:00,0.7919,0.7922,0.7919,0.79205,568400000.0
2008-07-17 22:00:00,0.79205,0.7923,0.79195,0.79225,145900000.0
2008-07-17 22:05:00,0.7922,0.79225,0.79195,0.7921,178400000.0
2008-07-17 22:10:00,0.7921,0.79295,0.79195,0.792,872700001.0
2008-07-17 22:15:00,0.79205,0.79235,0.7919,0.7921,442600000.0
2008-07-17 22:20:00,0.7921,0.79275,0.792,0.7926,491000000.0
2008-07-17 22:25:00,0.7926,0.79265,0.7922,0.79225,202000000.0
2008-07-17 22:30:00,0.79225,0.79245,0.79215,0.7922,262600000.0
2008-07-17 22:35:00,0.79225,0.7923,0.79185,0.79185,265900000.0
2008-07-17 22:40:00,0.7918,0.79195,0.79155,0.7916,354200000.0
2008-07-17 22:45:00,0.7916,0.7917,0.79135,0.79155,626000000.0
2008-07-17 22:50:00,0.7916,0.79165,0.7914,0.7914,226500000.0
2008-07-17 22:55:00,0.79145,0.79155,0.7914,0.79145,114000000.0
2008-07-17 23:00:00,0.7914,0.79165,0.7914,0.7916,219900004.0
2008-07-17 23:05:00,0.79155,0.7917,0.79145,0.79165,57700002.0
2008-07-17 23:10:00,0.79165,0.79165,0.7915,0.79155,22000000.0
2008-07-17 23:15:00,0.7916,0.7918,0.79138,0.7917,159100000.0
2008-07-17 23:20:00,0.79175,0.79205,0.79165,0.792,111800000.0
2008-07-17 23:25:00,0.792,0.7928,0.792,0.7928,200400000.0
2008-07-17 23:30:00,0.79275,0.7928,0.79245,0.79265,85300000.0
2008-07-17 23:35:00,0.7926,0.7929,0.7925,0.7925,121800001.0
2008-07-17 23:40:00,0.7925,0.7928,0.7925,0.7926,101300000.0
2008-07-17 23:45:00,0.79255,0.793,0.7925,0.79295,289200000.0
2008-07-17 23:50:00,0.793,0.793,0.7928,0.7929,105900000.0
2008-07-17 23:55:00,0.79295,0.7932,0.79285,0.7932,233200000.0
2008-07-18 00:00:00,0.7932,0.7934,0.7931,0.7931,240900000.0
2008-07-18 00:05:00,0.7931,0.7932,0.793,0.793,138200000.0
2008-07-18 00:10:00,0.79305,0.7932,0.79295,0.79315,196200000.0
2008-07-18 00:15:00,0.79315,0.79335,0.7931,0.7932,171200000.0
2008-07-18 00:20:00,0.79325,0.7933,0.79305,0.79325,327400000.0
2008-07-18 00:25:00,0.7932,0.7934,0.7932,0.7933,397100000.0
2008-07-18 00:30:00,0.7933,0.79345,0.7933,0.79345,189700000.0
2008-07-18 00:35:00,0.79345,0.79345,0.7933,0.7933,174400000.0
2008-07-18 00:40:00,0.7933,0.79345,0.7932,0.79345,303200000.0
2008-07-18 00:45:00,0.7935,0.7935,0.7934,0.7935,583000000.0
2008-07-18 00:50:00,0.7935,0.7936,0.7935,0.79355,418200000.0
2008-07-18 00:55:00,0.7935,0.79375,0.7935,0.7935,726400000.0
2008-07-18 01:00:00,0.7935,0.7935,0.79345,0.7935,117700000.0
2008-07-18 01:05:00,0.7935,0.7935,0.79326,0.79345,155100000.0
2008-07-18 01:10:00,0.79345,0.7935,0.7934,0.7934,318200000.0
2008-07-18 01:15:00,0.7934,0.79365,0.79335,0.79353,217700000.0
2008-07-18 01:20:00,0.7935,0.7938,0.79345,0.7935,135800000.0
2008-07-18 01:25:00,0.79355,0.7936,0.7935,0.79355,102800000.0
2008-07-18 01:30:00,0.7936,0.7936,0.79355,0.79355,113800000.0
2008-07-18 01:35:00,0.7936,0.7936,0.7935,0.7935,441700000.0
2008-07-18 01:40:00,0.7935,0.7935,0.79345,0.79345,75200000.0
2008-07-18 01:45:00,0.7935,0.7935,0.7934,0.7935,78700000.0
2008-07-18 01:50:00,0.79345,0.7936,0.79336,0.7935,194800000.0
2008-07-18 01:55:00,0.7935,0.79355,0.7935,0.79355,186500000.0
2008-07-18 02:00:00,0.79355,0.7936,0.7935,0.7935,316300000.0
2008-07-18 02:05:00,0.79355,0.7936,0.7935,0.7935,832200000.0
2008-07-18 02:10:00,0.7935,0.79355,0.79335,0.79345,755400001.0
2008-07-18 02:15:00,0.79345,0.7936,0.7933,0.79345,706200001.0
2008-07-18 02:20:00,0.79345,0.79345,0.7933,0.7933,216900000.0
2008-07-18 02:25:00,0.7933,0.7933,0.7927,0.7928,1137999998.0
2008-07-18 02:30:00,0.7928,0.7931,0.79275,0.793,1143400000.0
2008-07-18 02:35:00,0.793,0.7931,0.79285,0.79295,701400000.0
2008-07-18 02:40:00,0.793,0.7931,0.7929,0.79305,1221600000.0
2008-07-18 02:45:00,0.79305,0.7932,0.79285,0.793,664300000.0
2008-07-18 02:50:00,0.793,0.79325,0.79285,0.79325,757300000.0
2008-07-18 02:55:00,0.79325,0.7933,0.79265,0.7928,905400000.0
2008-07-18 03:00:00,0.7928,0.7928,0.7926,0.7928,505600000.0
2008-07-18 03:05:00,0.79275,0.7929,0.7927,0.7928,1139300000.0
2008-07-18 03:10:00,0.7928,0.7929,0.79275,0.7928,1224499997.0
2008-07-18 03:15:00,0.7928,0.79285,0.79275,0.7928,1343900008.0
2008-07-18 03:20:00,0.7928,0.7928,0.79255,0.7926,1087199997.0
2008-07-18 03:25:00,0.7926,0.79275,0.7925,0.79275,892200000.0
2008-07-18 03:30:00,0.79275,0.793,0.7927,0.7928,357900000.0
2008-07-18 03:35:00,0.79285,0.79285,0.7928,0.79285,180900000.0
2008-07-18 03:40:00,0.79285,0.79305,0.79285,0.793,153100000.0
2008-07-18 03:45:00,0.793,0.7932,0.793,0.79315,220000000.0
2008-07-18 03:50:00,0.79315,0.7933,0.79315,0.7932,398200000.0
2008-07-18 03:55:00,0.7932,0.7933,0.7932,0.7933,299600000.0
2008-07-18 04:00:00,0.7933,0.7933,0.7931,0.79315,602200000.0
2008-07-18 04:05:00,0.79315,0.7932,0.79305,0.7932,151100000.0
2008-07-18 04:10:00,0.7932,0.7933,0.79315,0.79325,166000000.0
2008-07-18 04:15:00,0.7932,0.7933,0.79315,0.79315,385500000.0
2008-07-18 04:20:00,0.79315,0.79345,0.79315,0.79335,654900000.0
2008-07-18 04:25:00,0.79335,0.7936,0.79335,0.7935,830500000.0
2008-07-18 04:30:00,0.7935,0.79355,0.7935,0.7935,260100000.0
2008-07-18 04:35:00,0.7935,0.79355,0.7935,0.7935,123700000.0
2008-07-18 04:40:00,0.7935,0.79355,0.79335,0.79345,333400000.0
2008-07-18 04:45:00,0.79345,0.79345,0.79335,0.7934,190500000.0
2008-07-18 04:50:00,0.7934,0.7935,0.79335,0.79335,77100000.0
2008-07-18 04:55:00,0.79335,0.79335,0.7932,0.7933,118500000.0
2008-07-18 05:00:00,0.7933,0.7933,0.79315,0.79315,284100000.0
2008-07-18 05:05:00,0.79315,0.79329,0.79303,0.7932,131400000.0
2008-07-18 05:10:00,0.7932,0.7933,0.79315,0.7933,97800000.0
2008-07-18 05:15:00,0.79325,0.79335,0.7932,0.79325,205200000.0
2008-07-18 05:20:00,0.79325,0.7934,0.79325,0.79335,70500000.0
2008-07-18 05:25:00,0.7933,0.79335,0.79315,0.7932,190500000.0
2008-07-18 05:30:00,0.7932,0.79325,0.79305,0.7932,320600000.0
2008-07-18 05:35:00,0.7932,0.7934,0.7932,0.79325,221700000.0
2008-07-18 05:40:00,0.79325,0.79325,0.79305,0.7931,185300000.0
2008-07-18 05:45:00,0.7931,0.79335,0.793,0.7932,344500000.0
2008-07-18 05:50:00,0.79325,0.7933,0.7931,0.7931,252200000.0
2008-07-18 05:55:00,0.79315,0.79315,0.79305,0.7931,157300000.0
2008-07-18 06:00:00,0.79315,0.79335,0.79315,0.79335,163000000.0
2008-07-18 06:05:00,0.79335,0.79345,0.7932,0.7933,200800000.0
2008-07-18 06:10:00,0.7933,0.79335,0.7932,0.7933,124500000.0
2008-07-18 06:15:00,0.7933,0.7935,0.7933,0.79335,125100000.0
2008-07-18 06:20:00,0.79335,0.7935,0.7933,0.79335,239600000.0
2008-07-18 06:25:00,0.79335,0.79335,0.7932,0.7932,173800000.0
2008-07-18 06:30:00,0.7932,0.79385,0.7932,0.79355,680900000.0
2008-07-18 06:35:00,0.79355,0.7937,0.79345,0.79355,371700000.0
2008-07-18 06:40:00,0.7936,0.7937,0.79345,0.7936,345200000.0
2008-07-18 06:45:00,0.7936,0.79365,0.79345,0.7936,262300000.0
2008-07-18 06:50:00,0.7936,0.79365,0.79355,0.7936,51300000.0
2008-07-18 06:55:00,0.7936,0.7938,0.7936,0.7937,216900000.0
2008-07-18 07:00:00,0.7937,0.7938,0.7936,0.7938,160100000.0
2008-07-18 07:05:00,0.7938,0.79393,0.79369,0.79385,105300000.0
2008-07-18 07:10:00,0.79385,0.79405,0.79375,0.79375,267600000.0
2008-07-18 07:15:00,0.79375,0.794,0.79375,0.79395,218700000.0
2008-07-18 07:20:00,0.7939,0.79395,0.7936,0.7937,309200000.0
2008-07-18 07:25:00,0.7937,0.7939,0.7936,0.7936,151400000.0
2008-07-18 07:30:00,0.7936,0.7937,0.79355,0.79365,184200000.0
2008-07-18 07:35:00,0.79365,0.7938,0.7936,0.79365,203200000.0
2008-07-18 07:40:00,0.79365,0.7937,0.7935,0.7937,172000000.0
2008-07-18 07:45:00,0.7937,0.7939,0.7936,0.7938,144600000.0
2008-07-18 07:50:00,0.7938,0.79395,0.7937,0.79395,411000000.0
2008-07-18 07:55:00,0.7939,0.7947,0.7939,0.79465,983800001.0
2008-07-18 08:00:00,0.7947,0.795,0.7944,0.79455,1135900004.0
2008-07-18 08:05:00,0.7945,0.79455,0.79395,0.79405,712400000.0
2008-07-18 08:10:00,0.79405,0.79455,0.794,0.79425,367700000.0
2008-07-18 08:15:00,0.7943,0.7943,0.79375,0.7938,719400000.0
2008-07-18 08:20:00,0.7938,0.79405,0.7934,0.7936,561900000.0
2008-07-18 08:25:00,0.79355,0.79425,0.79345,0.79405,923200001.0
2008-07-18 08:30:00,0.794,0.79445,0.794,0.7944,428000000.0
2008-07-18 08:35:00,0.7944,0.79455,0.7942,0.79425,544400000.0
2008-07-18 08:40:00,0.79425,0.7945,0.79415,0.7945,305800000.0
2008-07-18 08:45:00,0.79445,0.7945,0.7942,0.7945,383100000.0
2008-07-18 08:50:00,0.7945,0.79455,0.7942,0.7942,399500000.0
2008-07-18 08:55:00,0.7942,0.7942,0.794,0.794,804000000.0
2008-07-18 09:00:00,0.794,0.79445,0.794,0.7942,770400000.0
2008-07-18 09:05:00,0.7942,0.7949,0.79415,0.79485,1271099999.0
2008-07-18 09:10:00,0.79485,0.7949,0.79445,0.7947,1519199997.0
2008-07-18 09:15:00,0.7947,0.79485,0.79465,0.7948,1485800004.0
2008-07-18 09:20:00,0.79475,0.79545,0.79475,0.79535,889899999.0
2008-07-18 09:25:00,0.7954,0.79565,0.7952,0.7954,1131100000.0
2008-07-18 09:30:00,0.7954,0.79585,0.79535,0.7956,1555799996.0
2008-07-18 09:35:00,0.79555,0.79575,0.79535,0.79545,1285700001.0
2008-07-18 09:40:00,0.79545,0.79595,0.79545,0.79555,942399999.0
2008-07-18 09:45:00,0.7956,0.7958,0.79545,0.7955,765500000.0
2008-07-18 09:50:00,0.7955,0.7958,0.7954,0.7954,709100000.0
2008-07-18 09:55:00,0.7954,0.7955,0.79525,0.7953,570300000.0
2008-07-18 10:00:00,0.7953,0.79555,0.7953,0.79545,504300000.0
2008-07-18 10:05:00,0.79545,0.79545,0.79465,0.79485,942500000.0
2008-07-18 10:10:00,0.79485,0.7951,0.7948,0.79495,920800000.0
2008-07-18 10:15:00,0.795,0.7952,0.7945,0.7952,552700000.0
2008-07-18 10:20:00,0.7952,0.7952,0.79485,0.7949,393700000.0
2008-07-18 10:25:00,0.7949,0.7954,0.7949,0.7953,685900000.0
2008-07-18 10:30:00,0.7953,0.79565,0.79495,0.79535,927600001.0
2008-07-18 10:35:00,0.79535,0.79575,0.79525,0.79545,878400000.0
2008-07-18 10:40:00,0.79545,0.7959,0.7953,0.79575,820100000.0
2008-07-18 10:45:00,0.79575,0.79585,0.7957,0.79575,394000000.0
2008-07-18 10:50:00,0.79575,0.79585,0.7956,0.7957,479300000.0
2008-07-18 10:55:00,0.7957,0.79585,0.79535,0.79535,572499999.0
2008-07-18 11:00:00,0.79535,0.7955,0.79525,0.7954,554000000.0
2008-07-18 11:05:00,0.7954,0.7956,0.79535,0.79555,609200000.0
2008-07-18 11:10:00,0.79555,0.7957,0.79505,0.79505,845500000.0
2008-07-18 11:15:00,0.79505,0.79545,0.795,0.79545,661200000.0
2008-07-18 11:20:00,0.7954,0.79555,0.7951,0.7951,788000000.0
2008-07-18 11:25:00,0.79515,0.79525,0.79495,0.79525,873400000.0
2008-07-18 11:30:00,0.79525,0.79525,0.79505,0.79515,391800000.0
2008-07-18 11:35:00,0.79515,0.79515,0.795,0.795,276100000.0
2008-07-18 11:40:00,0.795,0.7952,0.795,0.7951,277200000.0
2008-07-18 11:45:00,0.7951,0.7952,0.79505,0.79505,282100000.0
2008-07-18 11:50:00,0.79505,0.79525,0.79505,0.79515,566700001.0
2008-07-18 11:55:00,0.79515,0.79515,0.7948,0.7948,281700000.0
2008-07-18 12:00:00,0.7948,0.7948,0.79445,0.79455,781700000.0
2008-07-18 12:05:00,0.79455,0.79475,0.79445,0.7945,686600000.0
2008-07-18 12:10:00,0.7945,0.79465,0.7944,0.79445,422300000.0
2008-07-18 12:15:00,0.79445,0.7946,0.79445,0.7945,497600000.0
2008-07-18 12:20:00,0.7945,0.7948,0.79445,0.79475,396500000.0
2008-07-18 12:25:00,0.79475,0.79485,0.7947,0.79475,419100000.0
2008-07-18 12:30:00,0.79475,0.79475,0.7939,0.794,1620467497.0
2008-07-18 12:35:00,0.794,0.7944,0.79395,0.7943,954700000.0
2008-07-18 12:40:00,0.7943,0.7947,0.79425,0.79455,601900000.0
2008-07-18 12:45:00,0.7945,0.7946,0.7943,0.7944,601299999.0
2008-07-18 12:50:00,0.7944,0.79445,0.7942,0.7942,580099999.0
2008-07-18 12:55:00,0.7942,0.79435,0.794,0.7941,662200000.0
2008-07-18 13:00:00,0.79415,0.79415,0.7938,0.7938,618799999.0
2008-07-18 13:05:00,0.7938,0.79405,0.79375,0.79385,799700000.0
2008-07-18 13:10:00,0.79385,0.79395,0.79375,0.7939,590000000.0
2008-07-18 13:15:00,0.7939,0.7942,0.7939,0.7942,693000000.0
2008-07-18 13:20:00,0.7942,0.7944,0.7941,0.79435,553300000.0
2008-07-18 13:25:00,0.79435,0.7944,0.79395,0.79405,1060000000.0
2008-07-18 13:30:00,0.79405,0.79405,0.7936,0.7938,771400001.0
2008-07-18 13:35:00,0.79385,0.7939,0.79375,0.7939,419000000.0
2008-07-18 13:40:00,0.7939,0.7939,0.79355,0.7936,617300000.0
2008-07-18 13:45:00,0.7936,0.7939,0.79355,0.7936,802800000.0
2008-07-18 13:50:00,0.79355,0.79365,0.79335,0.79355,701900000.0
2008-07-18 13:55:00,0.79355,0.79385,0.7934,0.79375,641500000.0
2008-07-18 14:00:00,0.7938,0.7939,0.79355,0.79365,639500000.0
2008-07-18 14:05:00,0.7936,0.79365,0.7933,0.7934,712900000.0
2008-07-18 14:10:00,0.7934,0.7936,0.79305,0.79315,939100000.0
2008-07-18 14:15:00,0.79315,0.7932,0.7928,0.79285,833099999.0
2008-07-18 14:20:00,0.79285,0.79285,0.7924,0.7928,1097400000.0
2008-07-18 14:25:00,0.7928,0.79285,0.79225,0.7927,936500000.0
2008-07-18 14:30:00,0.7927,0.7931,0.7927,0.79305,568100000.0
2008-07-18 14:35:00,0.79305,0.7932,0.79295,0.79315,578600000.0
2008-07-18 14:40:00,0.7931,0.79345,0.793,0.79315,1031400000.0
2008-07-18 14:45:00,0.79315,0.7934,0.793,0.7934,649300000.0
2008-07-18 14:50:00,0.7934,0.7934,0.79305,0.7933,871000000.0
2008-07-18 14:55:00,0.7933,0.7937,0.79325,0.79365,829399999.0
2008-07-18 15:00:00,0.79365,0.7937,0.7934,0.7935,893100000.0
2008-07-18 15:05:00,0.79355,0.79355,0.7933,0.79335,440300000.0
2008-07-18 15:10:00,0.79335,0.79335,0.79305,0.7932,596400000.0
2008-07-18 15:15:00,0.7932,0.7933,0.7931,0.7931,314000000.0
2008-07-18 15:20:00,0.7931,0.7937,0.7931,0.79345,654400000.0
2008-07-18 15:25:00,0.79345,0.79355,0.7934,0.7935,338500000.0
2008-07-18 15:30:00,0.7935,0.7936,0.79345,0.79355,294000000.0
2008-07-18 15:35:00,0.79355,0.79355,0.793,0.793,378600000.0
2008-07-18 15:40:00,0.793,0.7935,0.793,0.7935,754800000.0
2008-07-18 15:45:00,0.79355,0.7937,0.79355,0.79355,605500000.0
2008-07-18 15:50:00,0.79355,0.79395,0.7935,0.79385,626100000.0
2008-07-18 15:55:00,0.79385,0.7939,0.7937,0.7938,617100000.0
2008-07-18 16:00:00,0.7938,0.79395,0.7937,0.79375,732800000.0
2008-07-18 16:05:00,0.79375,0.7942,0.7937,0.7941,826099999.0
2008-07-18 16:10:00,0.7941,0.79415,0.79385,0.79385,742700000.0
2008-07-18 16:15:00,0.79385,0.79395,0.79375,0.7939,759900000.0
2008-07-18 16:20:00,0.7939,0.79425,0.79385,0.79425,631500000.0
2008-07-18 16:25:00,0.79425,0.7943,0.7941,0.7942,702336250.0
2008-07-18 16:30:00,0.7942,0.7943,0.79395,0.7941,783201250.0
2008-07-18 16:35:00,0.7941,0.79435,0.7941,0.7942,528800000.0
2008-07-18 16:40:00,0.7942,0.7944,0.7942,0.79425,773800000.0
2008-07-18 16:45:00,0.7942,0.79435,0.7939,0.794,788700000.0
2008-07-18 16:50:00,0.794,0.7941,0.7938,0.7938,493500000.0
2008-07-18 16:55:00,0.79385,0.79405,0.7936,0.79405,639900000.0
2008-07-18 17:00:00,0.794,0.7941,0.7939,0.79405,664200000.0
2008-07-18 17:05:00,0.79405,0.7941,0.7939,0.7939,380900001.0
2008-07-18 17:10:00,0.7939,0.79395,0.7937,0.7937,624800000.0
2008-07-18 17:15:00,0.7937,0.79375,0.7936,0.79365,531200000.0
2008-07-18 17:20:00,0.7936,0.7937,0.79335,0.7935,991900000.0
2008-07-18 17:25:00,0.7935,0.7937,0.7935,0.79365,624800000.0
2008-07-18 17:30:00,0.79365,0.79365,0.79335,0.79345,648800000.0
2008-07-18 17:35:00,0.7935,0.79355,0.7934,0.7934,620099999.0
2008-07-18 17:40:00,0.7934,0.79365,0.7934,0.79365,642400000.0
2008-07-18 17:45:00,0.79365,0.7937,0.79355,0.7936,439400000.0
2008-07-18 17:50:00,0.79365,0.7938,0.7936,0.7938,484700000.0
2008-07-18 17:55:00,0.79375,0.7939,0.7933,0.79335,986000000.0
2008-07-18 18:00:00,0.7933,0.79355,0.7933,0.79345,580700000.0
2008-07-18 18:05:00,0.79345,0.79355,0.7933,0.79345,333600000.0
2008-07-18 18:10:00,0.79345,0.7937,0.7933,0.7937,876900000.0
2008-07-18 18:15:00,0.7937,0.7937,0.7934,0.7934,801900000.0
2008-07-18 18:20:00,0.7934,0.7935,0.79315,0.79315,319800000.0
2008-07-18 18:25:00,0.79315,0.7933,0.79315,0.7932,265900000.0
2008-07-18 18:30:00,0.7932,0.79355,0.7932,0.79345,193100000.0
2008-07-18 18:35:00,0.79345,0.79355,0.7934,0.7934,416300000.0
2008-07-18 18:40:00,0.7934,0.7934,0.79325,0.7933,218300000.0
2008-07-18 18:45:00,0.7933,0.79335,0.7932,0.7932,378200000.0
2008-07-18 18:50:00,0.7932,0.7932,0.79285,0.79295,444500000.0
2008-07-18 18:55:00,0.793,0.79315,0.793,0.79315,482300000.0
2008-07-18 19:00:00,0.79315,0.7932,0.7927,0.79275,477700000.0
2008-07-18 19:05:00,0.79275,0.79285,0.7927,0.7928,263700000.0
2008-07-18 19:10:00,0.7928,0.793,0.7928,0.79295,284100000.0
2008-07-18 19:15:00,0.7929,0.79295,0.7928,0.7929,175600000.0
2008-07-18 19:20:00,0.7929,0.79295,0.7928,0.7929,216700000.0
2008-07-18 19:25:00,0.7929,0.793,0.7929,0.7929,391200000.0
2008-07-18 19:30:00,0.7929,0.79295,0.7928,0.7928,450800000.0
2008-07-18 19:35:00,0.7928,0.79295,0.7928,0.79295,194500000.0
2008-07-18 19:40:00,0.79295,0.793,0.79285,0.79295,254200000.0
2008-07-18 19:45:00,0.79295,0.79295,0.79275,0.79285,337600000.0
2008-07-18 19:50:00,0.79285,0.793,0.7928,0.793,126200000.0
2008-07-18 19:55:00,0.793,0.79305,0.7929,0.793,228900000.0
2008-07-18 20:00:00,0.79295,0.79295,0.7928,0.7929,200600000.0
2008-07-18 20:05:00,0.7929,0.7931,0.79285,0.7931,122700000.0
2008-07-18 20:10:00,0.7931,0.79315,0.7928,0.7928,423300000.0
2008-07-18 20:15:00,0.7928,0.79315,0.7927,0.79305,544500000.0
2008-07-18 20:20:00,0.79305,0.79315,0.79295,0.7931,330300000.0
2008-07-18 20:25:00,0.7931,0.7931,0.79295,0.79295,314000000.0
2008-07-18 20:30:00,0.79295,0.79315,0.79295,0.79315,119500000.0
2008-07-18 20:35:00,0.79315,0.79315,0.79295,0.79305,243100000.0
2008-07-18 20:40:00,0.79305,0.7931,0.7929,0.79305,477100000.0
2008-07-18 20:45:00,0.79305,0.79305,0.7929,0.79295,549900000.0
2008-07-18 20:50:00,0.79295,0.793,0.7928,0.7929,577900000.0
2008-07-18 20:55:00,0.7929,0.793,0.79285,0.7929,404900000.0
2008-07-18 21:00:00,0.7929,0.793,0.79275,0.79295,423300000.0
2008-07-18 21:05:00,0.79295,0.793,0.7928,0.79285,633800000.0
2008-07-18 21:10:00,0.79285,0.793,0.79285,0.793,302700000.0
2008-07-18 21:15:00,0.793,0.7931,0.793,0.79305,146600000.0
2008-07-18 21:20:00,0.79305,0.79305,0.7929,0.7929,151800000.0
2008-07-18 21:25:00,0.7929,0.79295,0.79265,0.79275,527100000.0
2008-07-18 21:30:00,0.79275,0.7929,0.79275,0.79285,252400000.0
2008-07-18 21:35:00,0.7929,0.793,0.7929,0.79295,131400000.0
2008-07-18 21:40:00,0.79295,0.793,0.79285,0.7929,188800000.0
2008-07-18 21:45:00,0.7929,0.7931,0.7929,0.79305,174000000.0
2008-07-18 21:50:00,0.79305,0.7931,0.79285,0.79285,105200000.0
2008-07-18 21:55:00,0.7929,0.79305,0.79255,0.79255,160300000.0
2008-07-18 22:00:00,0.7926,0.79305,0.7926,0.79305,139800000.0
2008-07-18 22:05:00,0.79305,0.79305,0.79295,0.79295,152600000.0
2008-07-18 22:10:00,0.79295,0.79305,0.79285,0.7929,62800000.0
2008-07-18 22:15:00,0.7929,0.79295,0.79285,0.79285,221300000.0
2008-07-18 22:20:00,0.79285,0.7929,0.79255,0.79265,263400000.0
2008-07-18 22:25:00,0.7927,0.7929,0.79265,0.79285,246000000.0
2008-07-18 22:30:00,0.7929,0.79295,0.79275,0.7929,421900000.0
2008-07-18 22:35:00,0.7929,0.7932,0.7929,0.7931,138200000.0
2008-07-18 22:40:00,0.7931,0.79315,0.7929,0.7929,159200000.0
2008-07-18 22:45:00,0.7929,0.7931,0.7929,0.793,151300000.0
2008-07-18 22:50:00,0.793,0.7931,0.7929,0.7931,169100000.0
2008-07-18 22:55:00,0.79305,0.79325,0.7925,0.79325,697899999.0
2008-07-20 23:00:00,0.7925,0.79272,0.7925,0.79255,201800008.0
2008-07-20 23:05:00,0.79265,0.793,0.7925,0.793,659600016.0
2008-07-20 23:10:00,0.793,0.7944,0.7929,0.7942,635000027.0
2008-07-20 23:15:00,0.7942,0.7942,0.79405,0.7941,38800000.0
2008-07-20 23:20:00,0.7942,0.7942,0.7936,0.7938,269200010.0
2008-07-20 23:25:00,0.7938,0.7938,0.7937,0.7938,67500000.0
2008-07-20 23:30:00,0.7938,0.7938,0.79344,0.7938,47400000.0
2008-07-20 23:35:00,0.7938,0.7938,0.79346,0.7935,131000000.0
2008-07-20 23:40:00,0.7935,0.7938,0.7932,0.7934,340100000.0
2008-07-20 23:45:00,0.79335,0.7934,0.7932,0.7933,32100000.0
2008-07-20 23:50:00,0.7934,0.7935,0.7933,0.7935,15400000.0
2008-07-20 23:55:00,0.7934,0.7935,0.7934,0.7934,97800001.0
2008-07-21 00:00:00,0.7935,0.79365,0.79318,0.79356,423700002.0
2008-07-21 00:05:00,0.7936,0.7938,0.7936,0.7938,64600000.0
2008-07-21 00:10:00,0.79385,0.7941,0.79385,0.79405,108000000.0
2008-07-21 00:15:00,0.79405,0.7941,0.7939,0.79395,95000000.0
2008-07-21 00:20:00,0.79395,0.79415,0.79395,0.794,130500000.0
2008-07-21 00:25:00,0.794,0.79405,0.79375,0.79385,132900000.0
2008-07-21 00:30:00,0.79385,0.79405,0.79365,0.79385,101300000.0
2008-07-21 00:35:00,0.79385,0.7939,0.79385,0.7939,37100000.0
2008-07-21 00:40:00,0.7939,0.794,0.7939,0.794,137900000.0
2008-07-21 00:45:00,0.79395,0.794,0.7938,0.79385,96000000.0
2008-07-21 00:50:00,0.79385,0.79405,0.7938,0.79405,63800000.0
2008-07-21 00:55:00,0.79405,0.79405,0.7939,0.79395,86700000.0
2008-07-21 01:00:00,0.79395,0.79415,0.79375,0.7941,288700000.0
2008-07-21 01:05:00,0.79415,0.7942,0.7939,0.794,137200000.0
2008-07-21 01:10:00,0.794,0.7942,0.794,0.79405,122100000.0
2008-07-21 01:15:00,0.79405,0.79425,0.794,0.79425,137500000.0
2008-07-21 01:20:00,0.79425,0.7944,0.7942,0.7944,61900000.0
2008-07-21 01:25:00,0.7944,0.79448,0.79415,0.79435,120700000.0
2008-07-21 01:30:00,0.79433,0.79448,0.79415,0.7943,161600000.0
2008-07-21 01:35:00,0.7943,0.79435,0.7943,0.79435,65600000.0
2008-07-21 01:40:00,0.79435,0.7944,0.79435,0.7944,121000000.0
2008-07-21 01:45:00,0.7944,0.7945,0.79435,0.79445,138700000.0
2008-07-21 01:50:00,0.79445,0.79457,0.79444,0.79445,171100000.0
2008-07-21 01:55:00,0.79445,0.7945,0.79435,0.7944,153100000.0
2008-07-21 02:00:00,0.7944,0.7945,0.7942,0.7944,380700000.0
2008-07-21 02:05:00,0.7945,0.79455,0.7944,0.7945,183300000.0
2008-07-21 02:10:00,0.7945,0.79455,0.79445,0.79445,33000000.0
2008-07-21 02:15:00,0.79445,0.7945,0.7943,0.79445,116700000.0
2008-07-21 02:20:00,0.79445,0.7946,0.7944,0.7946,81300000.0
2008-07-21 02:25:00,0.79465,0.79475,0.79455,0.79475,167800000.0
2008-07-21 02:30:00,0.79475,0.7949,0.7947,0.79475,422600000.0
2008-07-21 02:35:00,0.79475,0.7949,0.7947,0.7947,356700000.0
2008-07-21 02:40:00,0.7947,0.79495,0.7947,0.79485,246300000.0
2008-07-21 02:45:00,0.79485,0.79505,0.7948,0.79505,207800000.0
2008-07-21 02:50:00,0.79505,0.79525,0.79505,0.79525,448300000.0
2008-07-21 02:55:00,0.7953,0.7953,0.79495,0.79525,687800000.0
2008-07-21 03:00:00,0.7953,0.7953,0.79525,0.7953,350200000.0
2008-07-21 03:05:00,0.7953,0.7954,0.7951,0.79515,458800000.0
2008-07-21 03:10:00,0.7952,0.79525,0.79507,0.7952,501500000.0
2008-07-21 03:15:00,0.79525,0.79525,0.79495,0.79506,189100000.0
2008-07-21 03:20:00,0.79515,0.79535,0.7951,0.79535,228500000.0
2008-07-21 03:25:00,0.79535,0.79535,0.79515,0.79515,265300000.0
2008-07-21 03:30:00,0.79515,0.7953,0.79515,0.7952,177700000.0
2008-07-21 03:35:00,0.7952,0.79525,0.79515,0.79515,76300000.0
2008-07-21 03:40:00,0.79515,0.7952,0.79515,0.79515,118800000.0
2008-07-21 03:45:00,0.79515,0.7952,0.7951,0.79515,118000000.0
2008-07-21 03:50:00,0.79515,0.7953,0.79515,0.7952,223200000.0
2008-07-21 03:55:00,0.79515,0.7952,0.7951,0.7951,155300000.0
2008-07-21 04:00:00,0.7951,0.79515,0.79505,0.7951,163600000.0
2008-07-21 04:05:00,0.7951,0.79535,0.7951,0.79515,326300000.0
2008-07-21 04:10:00,0.79515,0.7953,0.79515,0.79515,444400000.0
2008-07-21 04:15:00,0.79515,0.7952,0.7951,0.7951,94400000.0
2008-07-21 04:20:00,0.7951,0.7952,0.7951,0.7952,154100000.0
2008-07-21 04:25:00,0.79525,0.79528,0.79505,0.79528,90900000.0
2008-07-21 04:30:00,0.7952,0.7952,0.79515,0.79515,124500000.0
2008-07-21 04:35:00,0.79515,0.79519,0.79498,0.79505,100100000.0
2008-07-21 04:40:00,0.79505,0.7952,0.79505,0.79515,206000000.0
2008-07-21 04:45:00,0.7952,0.79525,0.7952,0.79525,155100000.0
2008-07-21 04:50:00,0.79525,0.79535,0.7952,0.79525,103700000.0
2008-07-21 04:55:00,0.7954,0.79543,0.79525,0.79525,92400000.0
2008-07-21 05:00:00,0.79532,0.79541,0.7952,0.7952,182000000.0
2008-07-21 05:05:00,0.7952,0.79525,0.7952,0.7952,46400000.0
2008-07-21 05:10:00,0.7952,0.79535,0.79518,0.79525,83400000.0
2008-07-21 05:15:00,0.79525,0.79535,0.7951,0.7953,49500000.0
2008-07-21 05:20:00,0.7953,0.79541,0.79522,0.7953,42600000.0
2008-07-21 05:25:00,0.79523,0.79535,0.79507,0.79525,102700000.0
2008-07-21 05:30:00,0.79525,0.7953,0.79525,0.7953,61200000.0
2008-07-21 05:35:00,0.7953,0.7953,0.79525,0.79525,63600000.0
2008-07-21 05:40:00,0.79525,0.79535,0.7952,0.7953,209300000.0
2008-07-21 05:45:00,0.7953,0.7954,0.79519,0.79525,213300000.0
2008-07-21 05:50:00,0.79525,0.79541,0.79517,0.79541,183700000.0
2008-07-21 05:55:00,0.79525,0.79525,0.7952,0.79525,36400000.0
2008-07-21 06:00:00,0.79525,0.79534,0.7951,0.79531,273900000.0
2008-07-21 06:05:00,0.79521,0.79531,0.79515,0.79525,136600000.0
2008-07-21 06:10:00,0.79525,0.7953,0.79525,0.7953,16100000.0
2008-07-21 06:15:00,0.7953,0.79535,0.7953,0.79535,57200000.0
2008-07-21 06:20:00,0.79535,0.79535,0.79522,0.7953,47900000.0
2008-07-21 06:25:00,0.79535,0.79535,0.7953,0.7953,26900000.0
2008-07-21 06:30:00,0.7953,0.79545,0.7953,0.79545,166900000.0
2008-07-21 06:35:00,0.79545,0.7956,0.79545,0.79555,117700000.0
2008-07-21 06:40:00,0.79555,0.7956,0.79528,0.7956,81300000.0
2008-07-21 06:45:00,0.7956,0.79565,0.79542,0.7956,73800000.0
2008-07-21 06:50:00,0.7956,0.7957,0.7956,0.7957,80900000.0
2008-07-21 06:55:00,0.7957,0.7958,0.79568,0.79575,192500000.0
2008-07-21 07:00:00,0.79575,0.79585,0.79575,0.79575,65600000.0
2008-07-21 07:05:00,0.79575,0.7958,0.79575,0.7958,113800000.0
2008-07-21 07:10:00,0.7958,0.7958,0.79545,0.79545,205500000.0
2008-07-21 07:15:00,0.79545,0.79555,0.7954,0.7955,309900000.0
2008-07-21 07:20:00,0.7955,0.79555,0.79525,0.7953,289600000.0
2008-07-21 07:25:00,0.7953,0.79545,0.79525,0.7953,316800000.0
2008-07-21 07:30:00,0.7953,0.79555,0.7953,0.79555,171300000.0
2008-07-21 07:35:00,0.79555,0.79575,0.7955,0.79575,153200000.0
2008-07-21 07:40:00,0.79575,0.79575,0.7953,0.7954,377700000.0
2008-07-21 07:45:00,0.79545,0.79575,0.79535,0.7957,386300000.0
2008-07-21 07:50:00,0.7957,0.79585,0.79565,0.79585,249300000.0
2008-07-21 07:55:00,0.79585,0.7962,0.79575,0.7961,584900001.0
2008-07-21 08:00:00,0.7961,0.79655,0.7961,0.79625,571400000.0
2008-07-21 08:05:00,0.79625,0.79645,0.7961,0.79615,271300000.0
2008-07-21 08:10:00,0.7961,0.79615,0.7956,0.7957,518000000.0
2008-07-21 08:15:00,0.7957,0.79585,0.7957,0.79585,280800000.0
2008-07-21 08:20:00,0.79585,0.7959,0.7957,0.79575,467900001.0
2008-07-21 08:25:00,0.7957,0.7958,0.7956,0.79565,716300000.0
2008-07-21 08:30:00,0.79565,0.7958,0.7956,0.7957,404200000.0
2008-07-21 08:35:00,0.7957,0.7961,0.79565,0.79585,1359600000.0
2008-07-21 08:40:00,0.79585,0.79615,0.7958,0.79595,1746700000.0
2008-07-21 08:45:00,0.796,0.7963,0.79595,0.79625,1394800000.0
2008-07-21 08:50:00,0.79625,0.7963,0.796,0.796,1601300000.0
2008-07-21 08:55:00,0.796,0.79635,0.79585,0.79585,1053300000.0
2008-07-21 09:00:00,0.7959,0.79595,0.79555,0.79585,1559000000.0
2008-07-21 09:05:00,0.7959,0.7962,0.7959,0.796,1141100000.0
2008-07-21 09:10:00,0.796,0.7963,0.7958,0.79625,2211600000.0
2008-07-21 09:15:00,0.79625,0.79635,0.79605,0.7962,2174600000.0
2008-07-21 09:20:00,0.7962,0.79635,0.7961,0.79625,1249300000.0
2008-07-21 09:25:00,0.79625,0.79625,0.7961,0.79615,903400000.0
2008-07-21 09:30:00,0.79615,0.79655,0.79615,0.79635,581000000.0
2008-07-21 09:35:00,0.7963,0.79675,0.7963,0.7967,508800000.0
2008-07-21 09:40:00,0.7967,0.7969,0.79645,0.7966,616300000.0
2008-07-21 09:45:00,0.7966,0.7968,0.7965,0.79675,446600000.0
2008-07-21 09:50:00,0.79675,0.79685,0.7965,0.79655,571600000.0
2008-07-21 09:55:00,0.79655,0.7968,0.79645,0.79675,754700000.0
2008-07-21 10:00:00,0.79675,0.7969,0.79665,0.7969,552800000.0
2008-07-21 10:05:00,0.79685,0.7969,0.7967,0.79685,475100003.0
2008-07-21 10:10:00,0.79685,0.79715,0.7967,0.79705,707800000.0
2008-07-21 10:15:00,0.79705,0.79745,0.79695,0.7971,1261800000.0
2008-07-21 10:20:00,0.7971,0.7973,0.7971,0.79725,696700000.0
2008-07-21 10:25:00,0.79725,0.7973,0.7969,0.797,633200000.0
2008-07-21 10:30:00,0.797,0.7974,0.79685,0.7974,614300000.0
2008-07-21 10:35:00,0.7974,0.7974,0.79715,0.7972,605000000.0
2008-07-21 10:40:00,0.7972,0.79725,0.7971,0.79715,807100000.0
2008-07-21 10:45:00,0.79715,0.79725,0.7971,0.7972,569800000.0
2008-07-21 10:50:00,0.7972,0.7974,0.79715,0.79735,304900000.0
2008-07-21 10:55:00,0.79735,0.7974,0.797,0.797,648200000.0
2008-07-21 11:00:00,0.797,0.797,0.7964,0.7965,429500000.0
2008-07-21 11:05:00,0.7965,0.7965,0.79585,0.7961,1243299999.0
2008-07-21 11:10:00,0.79605,0.7963,0.79605,0.79625,1137400000.0
2008-07-21 11:15:00,0.7963,0.79645,0.7962,0.7962,903235001.0
2008-07-21 11:20:00,0.7962,0.7962,0.79585,0.796,1139100000.0
2008-07-21 11:25:00,0.796,0.79615,0.79595,0.796,482500000.0
2008-07-21 11:30:00,0.796,0.7961,0.79565,0.7957,549950001.0
2008-07-21 11:35:00,0.7957,0.79575,0.79535,0.79565,863500003.0
2008-07-21 11:40:00,0.79565,0.7958,0.7955,0.79565,467900000.0
2008-07-21 11:45:00,0.79565,0.7957,0.7954,0.79555,395200000.0
2008-07-21 11:50:00,0.7955,0.7956,0.79535,0.7955,626600000.0
2008-07-21 11:55:00,0.7955,0.7956,0.79525,0.79535,814000002.0
2008-07-21 12:00:00,0.7954,0.79545,0.79525,0.79535,729500001.0
2008-07-21 12:05:00,0.7954,0.7956,0.7953,0.7955,461600000.0
2008-07-21 12:10:00,0.7955,0.7957,0.7955,0.79555,175500000.0
2008-07-21 12:15:00,0.7956,0.7957,0.79555,0.79565,214100000.0
2008-07-21 12:20:00,0.79565,0.7958,0.7953,0.79535,391300000.0
2008-07-21 12:25:00,0.7954,0.79555,0.79535,0.79545,373200001.0
2008-07-21 12:30:00,0.79545,0.7956,0.79545,0.7955,279400000.0
2008-07-21 12:35:00,0.7955,0.79555,0.7954,0.79545,224800000.0
2008-07-21 12:40:00,0.79545,0.7956,0.7954,0.7956,685099999.0
2008-07-21 12:45:00,0.7956,0.7957,0.7955,0.79555,576300000.0
2008-07-21 12:50:00,0.7956,0.7956,0.7953,0.7953,590400001.0
2008-07-21 12:55:00,0.7953,0.7954,0.7952,0.7952,651199998.0
2008-07-21 13:00:00,0.7952,0.7953,0.7944,0.7948,1639802500.0
2008-07-21 13:05:00,0.7948,0.7952,0.79475,0.7951,557200000.0
2008-07-21 13:10:00,0.7951,0.7951,0.79455,0.7946,1014800000.0
2008-07-21 13:15:00,0.7946,0.79475,0.7944,0.79455,614000000.0
2008-07-21 13:20:00,0.7946,0.7948,0.7946,0.7947,499900000.0
2008-07-21 13:25:00,0.7947,0.7949,0.7945,0.79455,397500000.0
2008-07-21 13:30:00,0.7946,0.7948,0.79445,0.79475,317900000.0
2008-07-21 13:35:00,0.79475,0.79475,0.79445,0.7945,758499997.0
2008-07-21 13:40:00,0.7945,0.7945,0.7942,0.7944,913299999.0
2008-07-21 13:45:00,0.7944,0.79445,0.79425,0.79445,745967499.0
2008-07-21 13:50:00,0.79445,0.79475,0.79435,0.79465,619759000.0
2008-07-21 13:55:00,0.7946,0.7947,0.7946,0.7946,504202500.0
2008-07-21 14:00:00,0.7946,0.7946,0.79435,0.79435,482750001.0
2008-07-21 14:05:00,0.79435,0.7945,0.79415,0.79435,799700000.0
2008-07-21 14:10:00,0.79445,0.7947,0.7943,0.7945,571200000.0
2008-07-21 14:15:00,0.7945,0.7947,0.7945,0.7946,527700000.0
2008-07-21 14:20:00,0.79455,0.7946,0.79435,0.7945,456700000.0
2008-07-21 14:25:00,0.7945,0.79455,0.7944,0.7945,372600000.0
2008-07-21 14:30:00,0.7945,0.7948,0.7945,0.79465,715367500.0
2008-07-21 14:35:00,0.7946,0.7947,0.79445,0.79445,546600000.0
2008-07-21 14:40:00,0.79445,0.7946,0.7944,0.7945,648300000.0
2008-07-21 14:45:00,0.7945,0.79455,0.7944,0.79455,311300000.0
2008-07-21 14:50:00,0.7946,0.7946,0.79445,0.7945,506800002.0
2008-07-21 14:55:00,0.7945,0.79455,0.79435,0.79445,821200000.0
2008-07-21 15:00:00,0.79445,0.7946,0.7944,0.79455,419000000.0
2008-07-21 15:05:00,0.79455,0.79455,0.79435,0.7944,539600000.0
2008-07-21 15:10:00,0.79445,0.79465,0.7944,0.79465,628699998.0
2008-07-21 15:15:00,0.79465,0.7947,0.7946,0.79465,320100000.0
2008-07-21 15:20:00,0.79465,0.79465,0.79445,0.79445,766900001.0
2008-07-21 15:25:00,0.79445,0.7945,0.7943,0.79445,628300000.0
2008-07-21 15:30:00,0.7945,0.7945,0.79425,0.79435,851900001.0
2008-07-21 15:35:00,0.7943,0.7944,0.79385,0.79385,606300000.0
2008-07-21 15:40:00,0.79385,0.7942,0.79385,0.794,617900001.0
2008-07-21 15:45:00,0.794,0.7941,0.7939,0.7941,560700000.0
2008-07-21 15:50:00,0.7941,0.7943,0.79405,0.79425,297000000.0
2008-07-21 15:55:00,0.79425,0.79465,0.79425,0.79465,697100001.0
2008-07-21 16:00:00,0.7946,0.7946,0.79445,0.7945,627300001.0
2008-07-21 16:05:00,0.7945,0.7947,0.7944,0.79445,1320899997.0
2008-07-21 16:10:00,0.79445,0.7945,0.7941,0.79415,681550000.0
2008-07-21 16:15:00,0.79415,0.79435,0.7941,0.79415,436600000.0
2008-07-21 16:20:00,0.79415,0.7942,0.79405,0.79415,870600000.0
2008-07-21 16:25:00,0.7941,0.7943,0.7939,0.7943,790400000.0
2008-07-21 16:30:00,0.7943,0.79435,0.7942,0.7943,977900000.0
2008-07-21 16:35:00,0.7943,0.79455,0.7943,0.7944,594600000.0
2008-07-21 16:40:00,0.7944,0.7944,0.79415,0.79415,340600000.0
2008-07-21 16:45:00,0.7942,0.7942,0.7941,0.7941,365900000.0
2008-07-21 16:50:00,0.79415,0.7942,0.7941,0.79415,347900000.0
2008-07-21 16:55:00,0.7941,0.79465,0.7941,0.79465,285467500.0
2008-07-21 17:00:00,0.79465,0.7947,0.79445,0.7945,1284999996.0
2008-07-21 17:05:00,0.79455,0.79475,0.7944,0.79455,752500003.0
2008-07-21 17:10:00,0.79455,0.79465,0.79445,0.7945,410767500.0
2008-07-21 17:15:00,0.7945,0.79455,0.7944,0.79455,252100000.0
2008-07-21 17:20:00,0.79455,0.7946,0.79445,0.79445,196700000.0
2008-07-21 17:25:00,0.79445,0.79455,0.7943,0.79435,484800000.0
2008-07-21 17:30:00,0.79435,0.7945,0.79435,0.79445,257100000.0
2008-07-21 17:35:00,0.7945,0.7948,0.79445,0.7947,1136300010.0
2008-07-21 17:40:00,0.79475,0.7948,0.79455,0.79455,1504300011.0
2008-07-21 17:45:00,0.7946,0.7947,0.79455,0.79465,517500003.0
2008-07-21 17:50:00,0.7947,0.7949,0.79455,0.7947,585300003.0
2008-07-21 17:55:00,0.7947,0.7947,0.79455,0.79465,429800000.0
2008-07-21 18:00:00,0.7946,0.79465,0.7944,0.7946,335500000.0
2008-07-21 18:05:00,0.7946,0.79465,0.7943,0.7944,205000000.0
2008-07-21 18:10:00,0.7944,0.79455,0.79435,0.79435,252900000.0
2008-07-21 18:15:00,0.79435,0.7945,0.7943,0.7944,320000000.0
2008-07-21 18:20:00,0.79445,0.79455,0.7944,0.7945,178500000.0
2008-07-21 18:25:00,0.7945,0.7945,0.7943,0.79445,186600000.0
2008-07-21 18:30:00,0.79445,0.79455,0.7943,0.7945,282100000.0
2008-07-21 18:35:00,0.7945,0.7945,0.79435,0.7944,183000000.0
2008-07-21 18:40:00,0.7944,0.79465,0.79435,0.7946,205200000.0
2008-07-21 18:45:00,0.7946,0.79465,0.7945,0.79455,238400000.0
2008-07-21 18:50:00,0.79455,0.7946,0.7945,0.7946,278700000.0
2008-07-21 18:55:00,0.79458,0.79475,0.79439,0.79475,253100000.0
2008-07-21 19:00:00,0.79475,0.79485,0.7947,0.79475,228600000.0
2008-07-21 19:05:00,0.7948,0.79485,0.7947,0.79485,426500000.0
2008-07-21 19:10:00,0.79485,0.79505,0.79485,0.79495,331900000.0
2008-07-21 19:15:00,0.79495,0.79495,0.7947,0.7948,303000000.0
2008-07-21 19:20:00,0.7948,0.79485,0.7947,0.79475,254600000.0
2008-07-21 19:25:00,0.7948,0.7948,0.79455,0.7946,248900000.0
2008-07-21 19:30:00,0.7946,0.79465,0.7945,0.79455,90600000.0
2008-07-21 19:35:00,0.7946,0.79462,0.79437,0.7945,181300000.0
2008-07-21 19:40:00,0.79445,0.7947,0.79445,0.7947,119700000.0
2008-07-21 19:45:00,0.79475,0.79485,0.79465,0.79485,87000000.0
2008-07-21 19:50:00,0.79485,0.79495,0.79475,0.7948,72800000.0
2008-07-21 19:55:00,0.7948,0.7949,0.79475,0.7948,182000000.0
2008-07-21 20:00:00,0.7948,0.7949,0.7947,0.7948,127000000.0
2008-07-21 20:05:00,0.7948,0.7949,0.79475,0.7948,222800002.0
2008-07-21 20:10:00,0.7948,0.7949,0.7948,0.7949,152100000.0
2008-07-21 20:15:00,0.7949,0.79495,0.79465,0.7947,281400000.0
2008-07-21 20:20:00,0.7947,0.7947,0.79455,0.79465,203100000.0
2008-07-21 20:25:00,0.79465,0.79465,0.79445,0.79465,300900000.0
2008-07-21 20:30:00,0.7947,0.79485,0.7946,0.7948,395599998.0
2008-07-21 20:35:00,0.7948,0.79495,0.7946,0.7949,414000000.0
2008-07-21 20:40:00,0.7949,0.79505,0.7948,0.795,356100000.0
2008-07-21 20:45:00,0.79505,0.79515,0.7947,0.79505,156100000.0
2008-07-21 20:50:00,0.7951,0.79515,0.7949,0.79515,479800000.0
2008-07-21 20:55:00,0.79515,0.7953,0.795,0.7951,497100000.0
2008-07-21 21:00:00,0.79505,0.79525,0.79505,0.7952,264000000.0
2008-07-21 21:05:00,0.7952,0.7954,0.7951,0.79535,235700000.0
2008-07-21 21:10:00,0.7953,0.7955,0.79525,0.7955,329200000.0
2008-07-21 21:15:00,0.7955,0.7958,0.7953,0.79545,675400000.0
2008-07-21 21:20:00,0.7955,0.7955,0.79535,0.79535,216800000.0
2008-07-21 21:25:00,0.7953,0.7953,0.7951,0.7952,262600000.0
2008-07-21 21:30:00,0.7952,0.79525,0.79515,0.79515,75400000.0
2008-07-21 21:35:00,0.7952,0.7952,0.79515,0.7952,52800000.0
2008-07-21 21:40:00,0.7952,0.79525,0.79515,0.79525,80600000.0
2008-07-21 21:45:00,0.7952,0.7953,0.7952,0.79525,64800000.0
2008-07-21 21:50:00,0.79525,0.7953,0.79515,0.7952,196200000.0
2008-07-21 21:55:00,0.7952,0.7953,0.79515,0.7952,108400000.0
2008-07-21 22:00:00,0.7952,0.79525,0.79515,0.7952,110000000.0
2008-07-21 22:05:00,0.7952,0.7952,0.79505,0.79515,90900000.0
2008-07-21 22:10:00,0.79511,0.79515,0.79499,0.7951,101400000.0
2008-07-21 22:15:00,0.7951,0.7951,0.7947,0.79475,227300000.0
2008-07-21 22:20:00,0.7948,0.79515,0.79465,0.7947,521100000.0
2008-07-21 22:25:00,0.7947,0.79475,0.79455,0.79465,154900000.0
2008-07-21 22:30:00,0.79465,0.7951,0.7946,0.79495,371100000.0
2008-07-21 22:35:00,0.79495,0.7951,0.7947,0.79475,442800000.0
2008-07-21 22:40:00,0.7947,0.7949,0.79465,0.7948,386100000.0
2008-07-21 22:45:00,0.79485,0.79505,0.79485,0.7949,174500000.0
2008-07-21 22:50:00,0.79495,0.795,0.79465,0.7948,180400000.0
2008-07-21 22:55:00,0.7947,0.79485,0.79455,0.7947,410700000.0
2008-07-21 23:00:00,0.79465,0.79485,0.79445,0.7948,268300000.0
2008-07-21 23:05:00,0.7947,0.79485,0.79465,0.79475,51800000.0
2008-07-21 23:10:00,0.79475,0.79505,0.7946,0.795,151000000.0
2008-07-21 23:15:00,0.79495,0.79525,0.79475,0.79515,422999997.0
2008-07-21 23:20:00,0.7951,0.7951,0.7947,0.795,79900000.0
2008-07-21 23:25:00,0.795,0.7951,0.79485,0.79495,137200000.0
2008-07-21 23:30:00,0.7949,0.79515,0.7949,0.795,118500000.0
2008-07-21 23:35:00,0.795,0.79505,0.795,0.795,290300000.0
2008-07-21 23:40:00,0.795,0.795,0.7948,0.7948,353800009.0
2008-07-21 23:45:00,0.79485,0.795,0.7948,0.79495,37300000.0
2008-07-21 23:50:00,0.79495,0.79505,0.79485,0.7949,91100000.0
2008-07-21 23:55:00,0.7949,0.79505,0.79485,0.7949,72000000.0
2008-07-22 00:00:00,0.79495,0.7951,0.7949,0.79505,116600000.0
2008-07-22 00:05:00,0.79505,0.7951,0.79495,0.79505,136800000.0
2008-07-22 00:10:00,0.795,0.79505,0.795,0.79505,52400000.0
2008-07-22 00:15:00,0.79505,0.79515,0.79505,0.79505,47500000.0
2008-07-22 00:20:00,0.79503,0.79515,0.79495,0.7951,192400000.0
2008-07-22 00:25:00,0.79515,0.79515,0.7949,0.7949,212500000.0
2008-07-22 00:30:00,0.79495,0.795,0.7948,0.79485,136600001.0
2008-07-22 00:35:00,0.7949,0.79515,0.7948,0.79495,268700000.0
2008-07-22 00:40:00,0.79495,0.7952,0.79495,0.79495,172200000.0
2008-07-22 00:45:00,0.79495,0.79505,0.7949,0.795,304000000.0
2008-07-22 00:50:00,0.795,0.7951,0.79475,0.79475,368900000.0
2008-07-22 00:55:00,0.7948,0.79495,0.79465,0.79495,689400000.0
2008-07-22 01:00:00,0.79495,0.795,0.7948,0.79485,328300000.0
2008-07-22 01:05:00,0.79485,0.7949,0.7947,0.79475,645500000.0
2008-07-22 01:10:00,0.79475,0.79495,0.79465,0.7949,143800000.0
2008-07-22 01:15:00,0.79495,0.79505,0.7949,0.795,83500000.0
2008-07-22 01:20:00,0.795,0.79515,0.795,0.79505,110700000.0
2008-07-22 01:25:00,0.795,0.795,0.7949,0.795,81800000.0
2008-07-22 01:30:00,0.795,0.7951,0.79495,0.7951,48500000.0
2008-07-22 01:35:00,0.7951,0.7951,0.79495,0.795,218700000.0
2008-07-22 01:40:00,0.795,0.7951,0.795,0.79505,102000000.0
2008-07-22 01:45:00,0.7951,0.79515,0.79505,0.7951,317300000.0
2008-07-22 01:50:00,0.7951,0.7951,0.795,0.795,162500000.0
2008-07-22 01:55:00,0.795,0.79505,0.79495,0.79495,132600000.0
2008-07-22 02:00:00,0.795,0.7952,0.79495,0.79515,190400000.0
2008-07-22 02:05:00,0.7952,0.79525,0.7951,0.7952,453500000.0
2008-07-22 02:10:00,0.79525,0.7953,0.7952,0.7953,545800000.0
2008-07-22 02:15:00,0.79525,0.79535,0.7952,0.7953,142200000.0
2008-07-22 02:20:00,0.7953,0.79565,0.7953,0.7956,671100000.0
2008-07-22 02:25:00,0.7956,0.79565,0.7955,0.79555,522400000.0
2008-07-22 02:30:00,0.7956,0.7956,0.7955,0.79555,382000000.0
2008-07-22 02:35:00,0.79555,0.79565,0.7955,0.7956,245300000.0
2008-07-22 02:40:00,0.7956,0.79565,0.7956,0.7956,288700000.0
2008-07-22 02:45:00,0.7956,0.7957,0.7956,0.7956,513600000.0
2008-07-22 02:50:00,0.79565,0.79565,0.7956,0.79565,282300000.0
2008-07-22 02:55:00,0.7956,0.79585,0.7955,0.79575,678300000.0
2008-07-22 03:00:00,0.79575,0.7959,0.7957,0.79575,436300000.0
2008-07-22 03:05:00,0.79575,0.7958,0.7957,0.7957,250600000.0
2008-07-22 03:10:00,0.7957,0.79575,0.7956,0.7956,370900000.0
2008-07-22 03:15:00,0.7956,0.7956,0.79535,0.79555,313000000.0
2008-07-22 03:20:00,0.79555,0.79555,0.79545,0.79555,106600000.0
2008-07-22 03:25:00,0.79555,0.79565,0.79545,0.7956,572100000.0
2008-07-22 03:30:00,0.7956,0.7957,0.7955,0.7956,395200000.0
2008-07-22 03:35:00,0.7956,0.79565,0.7955,0.79555,837900000.0
2008-07-22 03:40:00,0.79555,0.79565,0.7954,0.7955,350300000.0
2008-07-22 03:45:00,0.7955,0.7955,0.7952,0.7954,1116000010.0
2008-07-22 03:50:00,0.7954,0.7955,0.7953,0.7955,434299999.0
2008-07-22 03:55:00,0.7955,0.7955,0.7953,0.79535,1000499999.0
2008-07-22 04:00:00,0.7954,0.7954,0.7953,0.7953,402500000.0
2008-07-22 04:05:00,0.7953,0.7953,0.7951,0.7951,726800000.0
2008-07-22 04:10:00,0.7951,0.79535,0.7951,0.79525,634400000.0
2008-07-22 04:15:00,0.79525,0.79545,0.79525,0.7953,336800000.0
2008-07-22 04:20:00,0.79525,0.7954,0.79515,0.7952,809600000.0
2008-07-22 04:25:00,0.7952,0.79525,0.7952,0.79525,233700000.0
2008-07-22 04:30:00,0.79525,0.7956,0.79525,0.7955,438600000.0
2008-07-22 04:35:00,0.79545,0.7955,0.7954,0.7955,327300000.0
2008-07-22 04:40:00,0.7955,0.7955,0.7954,0.79545,198100000.0
2008-07-22 04:45:00,0.79545,0.7955,0.7954,0.79545,248500000.0
2008-07-22 04:50:00,0.79545,0.79555,0.7954,0.79545,295600000.0
2008-07-22 04:55:00,0.79545,0.79545,0.79535,0.7954,314200000.0
2008-07-22 05:00:00,0.7954,0.79545,0.79535,0.7954,450700000.0
2008-07-22 05:05:00,0.7954,0.7954,0.7953,0.7954,283100000.0
2008-07-22 05:10:00,0.7954,0.79545,0.79535,0.79545,206200000.0
2008-07-22 05:15:00,0.79545,0.79565,0.7954,0.7956,317100000.0
2008-07-22 05:20:00,0.7956,0.7957,0.79555,0.7957,694400000.0
2008-07-22 05:25:00,0.7957,0.79575,0.7956,0.7957,352400000.0
2008-07-22 05:30:00,0.7957,0.7957,0.7955,0.7955,353100000.0
2008-07-22 05:35:00,0.79555,0.79555,0.7954,0.7954,488600000.0
2008-07-22 05:40:00,0.7954,0.79545,0.79535,0.7954,498400001.0
2008-07-22 05:45:00,0.7954,0.79545,0.79535,0.79545,122500000.0
2008-07-22 05:50:00,0.79545,0.7955,0.7952,0.7953,579400000.0
2008-07-22 05:55:00,0.7953,0.79555,0.7953,0.79545,311600000.0
2008-07-22 06:00:00,0.79545,0.79545,0.7953,0.79535,304800000.0
2008-07-22 06:05:00,0.7954,0.7955,0.79535,0.79545,474300000.0
2008-07-22 06:10:00,0.79545,0.7955,0.7952,0.7952,430300000.0
2008-07-22 06:15:00,0.7952,0.79535,0.79515,0.7953,463400000.0
2008-07-22 06:20:00,0.7953,0.7954,0.79525,0.79525,125900000.0
2008-07-22 06:25:00,0.79525,0.7954,0.79525,0.7954,92500000.0
2008-07-22 06:30:00,0.7954,0.7954,0.7952,0.7953,149100000.0
2008-07-22 06:35:00,0.7953,0.7956,0.7952,0.7953,531100001.0
2008-07-22 06:40:00,0.7953,0.79535,0.79515,0.79525,1235900002.0
2008-07-22 06:45:00,0.79525,0.79525,0.79515,0.7952,1235700000.0
2008-07-22 06:50:00,0.7952,0.7953,0.7952,0.79525,755200000.0
2008-07-22 06:55:00,0.7952,0.79535,0.79515,0.7952,722000000.0
2008-07-22 07:00:00,0.7952,0.7956,0.7952,0.7956,905300000.0
2008-07-22 07:05:00,0.79555,0.79575,0.79555,0.79565,489500000.0
2008-07-22 07:10:00,0.79565,0.79565,0.79535,0.79545,335600000.0
2008-07-22 07:15:00,0.79545,0.7956,0.79525,0.79555,508700000.0
2008-07-22 07:20:00,0.79555,0.79555,0.7953,0.7953,622700000.0
2008-07-22 07:25:00,0.7953,0.7955,0.7953,0.7954,647600000.0
2008-07-22 07:30:00,0.7954,0.79555,0.7953,0.7954,383600000.0
2008-07-22 07:35:00,0.7954,0.7956,0.7954,0.7955,616100000.0
2008-07-22 07:40:00,0.7955,0.7955,0.7954,0.79545,229400000.0
2008-07-22 07:45:00,0.79545,0.79555,0.7954,0.79545,495400000.0
2008-07-22 07:50:00,0.7954,0.7954,0.7952,0.7954,1047399995.0
2008-07-22 07:55:00,0.7954,0.7954,0.79495,0.7951,1056200000.0
2008-07-22 08:00:00,0.7951,0.79555,0.7951,0.79525,782600000.0
2008-07-22 08:05:00,0.79525,0.79545,0.7952,0.7954,929300000.0
2008-07-22 08:10:00,0.79545,0.79565,0.7954,0.7956,453100000.0
2008-07-22 08:15:00,0.7956,0.7958,0.7956,0.79575,389800000.0
2008-07-22 08:20:00,0.79575,0.7959,0.79545,0.7956,1107350000.0
2008-07-22 08:25:00,0.79565,0.79575,0.79535,0.7954,489000000.0
2008-07-22 08:30:00,0.7954,0.7955,0.79535,0.79545,375700000.0
2008-07-22 08:35:00,0.79545,0.79565,0.79545,0.7956,381900000.0
2008-07-22 08:40:00,0.7956,0.79565,0.7954,0.79555,531600000.0
2008-07-22 08:45:00,0.7956,0.79595,0.7955,0.7956,793967500.0
2008-07-22 08:50:00,0.7956,0.7956,0.795,0.79505,1308100000.0
2008-07-22 08:55:00,0.79505,0.79525,0.7949,0.79495,842200000.0
2008-07-22 09:00:00,0.79495,0.79505,0.79465,0.79475,844735001.0
2008-07-22 09:05:00,0.79475,0.7949,0.7945,0.7946,600100001.0
2008-07-22 09:10:00,0.7946,0.79475,0.7945,0.7947,458900000.0
2008-07-22 09:15:00,0.7947,0.7949,0.79465,0.7948,344867500.0
2008-07-22 09:20:00,0.7948,0.79485,0.7946,0.79465,366467500.0
2008-07-22 09:25:00,0.79465,0.79475,0.7946,0.79465,508800000.0
2008-07-22 09:30:00,0.79465,0.7949,0.79465,0.7948,895900000.0
2008-07-22 09:35:00,0.7948,0.7948,0.7946,0.79475,611167500.0
2008-07-22 09:40:00,0.79475,0.795,0.7947,0.7949,412900000.0
2008-07-22 09:45:00,0.7949,0.795,0.79485,0.79495,438000000.0
2008-07-22 09:50:00,0.795,0.7952,0.79495,0.7951,419300000.0
2008-07-22 09:55:00,0.7951,0.79525,0.79495,0.7951,526300000.0
2008-07-22 10:00:00,0.7952,0.7952,0.7948,0.7949,731200000.0
2008-07-22 10:05:00,0.7949,0.7952,0.7949,0.795,362600000.0
2008-07-22 10:10:00,0.795,0.79525,0.79495,0.7951,688600000.0
2008-07-22 10:15:00,0.7951,0.79515,0.795,0.7951,909900000.0
2008-07-22 10:20:00,0.7951,0.7952,0.7949,0.7949,567799999.0
2008-07-22 10:25:00,0.7949,0.79495,0.7946,0.7946,542400001.0
2008-07-22 10:30:00,0.7946,0.7947,0.7946,0.79465,273900000.0
2008-07-22 10:35:00,0.79465,0.7948,0.79465,0.7947,267100000.0
2008-07-22 10:40:00,0.79465,0.7948,0.7946,0.7946,592900002.0
2008-07-22 10:45:00,0.7946,0.7948,0.7945,0.7947,711700000.0
2008-07-22 10:50:00,0.79475,0.795,0.79465,0.7948,967500000.0
2008-07-22 10:55:00,0.7948,0.79505,0.79465,0.7947,609000000.0
2008-07-22 11:00:00,0.7947,0.7947,0.7944,0.79445,532100001.0
2008-07-22 11:05:00,0.7945,0.7947,0.79445,0.79465,503600000.0
2008-07-22 11:10:00,0.79465,0.79485,0.7944,0.7947,804400001.0
2008-07-22 11:15:00,0.7947,0.7947,0.794,0.79415,1115699998.0
2008-07-22 11:20:00,0.7941,0.79415,0.79325,0.7935,1399267495.0
2008-07-22 11:25:00,0.7935,0.7938,0.79335,0.79355,1208700002.0
2008-07-22 11:30:00,0.79355,0.79365,0.79345,0.79365,713400001.0
2008-07-22 11:35:00,0.7936,0.79405,0.79345,0.7939,1107400000.0
2008-07-22 11:40:00,0.79395,0.79395,0.79375,0.7939,901800000.0
2008-07-22 11:45:00,0.79385,0.79395,0.79385,0.7939,285500000.0
2008-07-22 11:50:00,0.79395,0.79405,0.7938,0.7938,636300002.0
2008-07-22 11:55:00,0.7938,0.794,0.79375,0.794,404800000.0
2008-07-22 12:00:00,0.794,0.7944,0.794,0.79435,469400000.0
2008-07-22 12:05:00,0.79435,0.7944,0.79425,0.7944,319399998.0
2008-07-22 12:10:00,0.7944,0.7944,0.7942,0.79425,331200000.0
2008-07-22 12:15:00,0.7943,0.7943,0.7941,0.79415,330200000.0
2008-07-22 12:20:00,0.79415,0.7944,0.7941,0.79415,643199999.0
2008-07-22 12:25:00,0.79415,0.7943,0.7941,0.7941,657300000.0
2008-07-22 12:30:00,0.7941,0.7942,0.79405,0.7941,667000000.0
2008-07-22 12:35:00,0.7941,0.7943,0.79405,0.7943,661100000.0
2008-07-22 12:40:00,0.7943,0.7943,0.79395,0.794,474400000.0
2008-07-22 12:45:00,0.794,0.79425,0.794,0.794,472700000.0
2008-07-22 12:50:00,0.794,0.7942,0.794,0.794,691700005.0
2008-07-22 12:55:00,0.794,0.79415,0.7938,0.7938,1204400002.0
2008-07-22 13:00:00,0.7938,0.79415,0.7936,0.79385,1667700004.0
2008-07-22 13:05:00,0.79385,0.7941,0.79355,0.79395,1108667500.0
2008-07-22 13:10:00,0.79395,0.7942,0.7936,0.7936,1304100002.0
2008-07-22 13:15:00,0.7936,0.79405,0.7936,0.79405,824699999.0
2008-07-22 13:20:00,0.794,0.7941,0.7937,0.7938,613667500.0
2008-07-22 13:25:00,0.7938,0.79405,0.7938,0.7939,941200000.0
2008-07-22 13:30:00,0.7939,0.7941,0.7936,0.79375,749899995.0
2008-07-22 13:35:00,0.79375,0.79405,0.79375,0.79375,516800000.0
2008-07-22 13:40:00,0.79375,0.7938,0.7935,0.79355,314900001.0
2008-07-22 13:45:00,0.79355,0.7937,0.7935,0.7937,313600000.0
2008-07-22 13:50:00,0.7937,0.79395,0.7937,0.79395,317000000.0
2008-07-22 13:55:00,0.79395,0.794,0.79385,0.7939,155500000.0
2008-07-22 14:00:00,0.7939,0.7939,0.7936,0.79375,311800000.0
2008-07-22 14:05:00,0.79375,0.7938,0.79375,0.79375,48700000.0
2008-07-22 14:10:00,0.79375,0.79375,0.79345,0.7935,396100000.0
2008-07-22 14:15:00,0.7935,0.7936,0.79325,0.7933,815300001.0
2008-07-22 14:20:00,0.79335,0.7934,0.79295,0.79335,1170400000.0
2008-07-22 14:25:00,0.79335,0.7935,0.7931,0.7934,1599400000.0
2008-07-22 14:30:00,0.7934,0.7936,0.79295,0.79335,2142899999.0
2008-07-22 14:35:00,0.79335,0.7937,0.79325,0.7935,962100000.0
2008-07-22 14:40:00,0.7935,0.7937,0.79345,0.79355,786335000.0
2008-07-22 14:45:00,0.79355,0.7939,0.7935,0.79385,1093267500.0
2008-07-22 14:50:00,0.7939,0.79425,0.7939,0.79415,1085600000.0
2008-07-22 14:55:00,0.79415,0.79445,0.79405,0.79415,907599999.0
2008-07-22 15:00:00,0.79415,0.79425,0.7938,0.7939,1608999999.0
2008-07-22 15:05:00,0.7939,0.7941,0.7937,0.79385,1020700000.0
2008-07-22 15:10:00,0.79385,0.79405,0.79385,0.794,878500000.0
2008-07-22 15:15:00,0.794,0.79415,0.79385,0.79385,1070100001.0
2008-07-22 15:20:00,0.79385,0.7941,0.7938,0.79405,935900000.0
2008-07-22 15:25:00,0.79405,0.79405,0.79385,0.79385,710700001.0
2008-07-22 15:30:00,0.7938,0.794,0.7938,0.794,583200001.0
2008-07-22 15:35:00,0.794,0.794,0.7938,0.7938,682700000.0
2008-07-22 15:40:00,0.7938,0.79405,0.7938,0.794,459700000.0
2008-07-22 15:45:00,0.794,0.794,0.7937,0.79375,288100000.0
2008-07-22 15:50:00,0.79375,0.79375,0.79345,0.7935,826500002.0
2008-07-22 15:55:00,0.7935,0.7936,0.79325,0.7935,1714599999.0
2008-07-22 16:00:00,0.79355,0.7939,0.79335,0.7934,3093999999.0
2008-07-22 16:05:00,0.7934,0.79365,0.7932,0.7936,1559700000.0
2008-07-22 16:10:00,0.79365,0.7937,0.79325,0.79345,1678099999.0
2008-07-22 16:15:00,0.7934,0.7936,0.7932,0.79335,1430199997.0
2008-07-22 16:20:00,0.79335,0.7936,0.7933,0.7936,931899997.0
2008-07-22 16:25:00,0.7936,0.7937,0.7934,0.7936,1017899999.0
2008-07-22 16:30:00,0.7936,0.7937,0.7935,0.79355,1667899995.0
2008-07-22 16:35:00,0.79355,0.7937,0.79325,0.7933,1559200000.0
2008-07-22 16:40:00,0.7933,0.7933,0.79285,0.793,911900000.0
2008-07-22 16:45:00,0.793,0.793,0.7927,0.79285,963100000.0
2008-07-22 16:50:00,0.7929,0.79295,0.7928,0.79285,675300000.0
2008-07-22 16:55:00,0.79285,0.7931,0.79285,0.7931,1904299996.0
2008-07-22 17:00:00,0.79305,0.7932,0.7929,0.793,1314600001.0
2008-07-22 17:05:00,0.79295,0.79315,0.7928,0.79285,896000001.0
2008-07-22 17:10:00,0.79285,0.79295,0.79255,0.79265,581699999.0
2008-07-22 17:15:00,0.79265,0.79295,0.7926,0.7929,977200001.0
2008-07-22 17:20:00,0.79295,0.79295,0.79245,0.79255,745800001.0
2008-07-22 17:25:00,0.79255,0.79295,0.7923,0.79285,717900000.0
2008-07-22 17:30:00,0.7929,0.79295,0.7925,0.79255,729999999.0
2008-07-22 17:35:00,0.79255,0.7926,0.7923,0.7923,1099167500.0
2008-07-22 17:40:00,0.7923,0.7927,0.79225,0.79245,491000000.0
2008-07-22 17:45:00,0.79245,0.7929,0.79245,0.7926,1696699997.0
2008-07-22 17:50:00,0.7926,0.7928,0.7925,0.79265,1644199998.0
2008-07-22 17:55:00,0.79265,0.793,0.79265,0.7928,1016100000.0
2008-07-22 18:00:00,0.7928,0.79295,0.79275,0.7929,699099998.0
2008-07-22 18:05:00,0.79285,0.793,0.79255,0.7927,612299999.0
2008-07-22 18:10:00,0.79265,0.7927,0.7925,0.7927,850100003.0
2008-07-22 18:15:00,0.7927,0.7929,0.79265,0.79275,512000000.0
2008-07-22 18:20:00,0.79275,0.79275,0.79225,0.79235,682700000.0
2008-07-22 18:25:00,0.7923,0.79255,0.79205,0.79205,1055300000.0
2008-07-22 18:30:00,0.79205,0.79255,0.79155,0.79255,991700000.0
2008-07-22 18:35:00,0.7925,0.7926,0.7922,0.79235,729600000.0
2008-07-22 18:40:00,0.79235,0.7924,0.7921,0.7922,456400000.0
2008-07-22 18:45:00,0.7922,0.79255,0.79215,0.7923,563100000.0
2008-07-22 18:50:00,0.79235,0.7924,0.79215,0.79225,294100000.0
2008-07-22 18:55:00,0.79225,0.79255,0.79215,0.79245,295800000.0
2008-07-22 19:00:00,0.7925,0.79255,0.79225,0.7925,534400000.0
2008-07-22 19:05:00,0.7925,0.79255,0.7923,0.7923,421300000.0
2008-07-22 19:10:00,0.7923,0.7923,0.792,0.7922,942799999.0
2008-07-22 19:15:00,0.7922,0.7925,0.79215,0.7925,401900000.0
2008-07-22 19:20:00,0.7925,0.7925,0.7923,0.79235,329200000.0
2008-07-22 19:25:00,0.7923,0.79235,0.7922,0.79225,468200000.0
2008-07-22 19:30:00,0.79225,0.7926,0.7922,0.7926,297000000.0
2008-07-22 19:35:00,0.7926,0.7926,0.79225,0.7923,262500000.0
2008-07-22 19:40:00,0.79235,0.79245,0.7923,0.7923,350100000.0
2008-07-22 19:45:00,0.7923,0.7923,0.7921,0.7922,478100000.0
2008-07-22 19:50:00,0.79225,0.79225,0.79205,0.79205,271100000.0
2008-07-22 19:55:00,0.7921,0.7923,0.7921,0.79225,367800000.0
2008-07-22 20:00:00,0.79225,0.7925,0.7922,0.7924,432700000.0
2008-07-22 20:05:00,0.7924,0.79245,0.7923,0.7924,230000000.0
2008-07-22 20:10:00,0.79235,0.79275,0.79225,0.7927,911200000.0
2008-07-22 20:15:00,0.7927,0.79275,0.79245,0.79275,1175800001.0
2008-07-22 20:20:00,0.7928,0.7928,0.7924,0.7924,615000000.0
2008-07-22 20:25:00,0.7924,0.79255,0.79225,0.7923,853500000.0
2008-07-22 20:30:00,0.7923,0.79245,0.7922,0.7924,220200000.0
2008-07-22 20:35:00,0.79245,0.79255,0.7923,0.79235,597500000.0
2008-07-22 20:40:00,0.79235,0.79255,0.7923,0.7923,463500000.0
2008-07-22 20:45:00,0.7923,0.79245,0.79225,0.7924,327500000.0
2008-07-22 20:50:00,0.7924,0.7925,0.7923,0.79235,252000000.0
2008-07-22 20:55:00,0.79235,0.79255,0.7923,0.7924,214100000.0
2008-07-22 21:00:00,0.7924,0.79245,0.7923,0.79235,331400000.0
2008-07-22 21:05:00,0.7923,0.79235,0.7923,0.79235,60300000.0
2008-07-22 21:10:00,0.79232,0.7924,0.79218,0.79235,225700000.0
2008-07-22 21:15:00,0.79235,0.79255,0.7923,0.79255,192500000.0
2008-07-22 21:20:00,0.79255,0.7927,0.7925,0.7925,311300000.0
2008-07-22 21:25:00,0.7925,0.7926,0.7925,0.79255,79200000.0
2008-07-22 21:30:00,0.79255,0.79255,0.7923,0.7925,300400000.0
2008-07-22 21:35:00,0.7925,0.79265,0.7923,0.7923,216500000.0
2008-07-22 21:40:00,0.7923,0.7924,0.79205,0.79215,466300000.0
2008-07-22 21:45:00,0.79215,0.79255,0.79215,0.7925,273300000.0
2008-07-22 21:50:00,0.7925,0.79255,0.7922,0.7923,339500000.0
2008-07-22 21:55:00,0.7923,0.7926,0.79225,0.79245,409200000.0
2008-07-22 22:00:00,0.79245,0.7926,0.7924,0.7925,327700000.0
2008-07-22 22:05:00,0.79255,0.79265,0.79245,0.79245,158100000.0
2008-07-22 22:10:00,0.79245,0.7926,0.79235,0.79255,204500000.0
2008-07-22 22:15:00,0.79255,0.79255,0.7924,0.79245,105200000.0
2008-07-22 22:20:00,0.79245,0.79255,0.7924,0.79245,190500000.0
2008-07-22 22:25:00,0.7925,0.79255,0.7924,0.79245,133000000.0
2008-07-22 22:30:00,0.7924,0.79265,0.7924,0.7924,261000000.0
2008-07-22 22:35:00,0.7924,0.7924,0.7923,0.7924,82800000.0
2008-07-22 22:40:00,0.7924,0.79255,0.79235,0.79235,88000000.0
2008-07-22 22:45:00,0.79235,0.79235,0.79225,0.7923,100400000.0
2008-07-22 22:50:00,0.7923,0.79255,0.79225,0.79245,328900000.0
2008-07-22 22:55:00,0.7924,0.79255,0.7923,0.79245,302700000.0
2008-07-22 23:00:00,0.7923,0.79235,0.79215,0.7923,156200000.0
2008-07-22 23:05:00,0.7923,0.79236,0.79217,0.79221,183600000.0
2008-07-22 23:10:00,0.7923,0.79265,0.7923,0.79265,68900000.0
2008-07-22 23:15:00,0.79265,0.7928,0.7925,0.7927,97900000.0
2008-07-22 23:20:00,0.79265,0.79295,0.79265,0.79285,53000000.0
2008-07-22 23:25:00,0.79285,0.79285,0.7927,0.79275,59600000.0
2008-07-22 23:30:00,0.7927,0.79285,0.79265,0.7928,39700000.0
2008-07-22 23:35:00,0.7928,0.7931,0.79275,0.79295,130500000.0
2008-07-22 23:40:00,0.79305,0.7931,0.7928,0.7928,82600000.0
2008-07-22 23:45:00,0.7928,0.79285,0.7928,0.79285,153400000.0
2008-07-22 23:50:00,0.79285,0.7929,0.79285,0.79285,139500000.0
2008-07-22 23:55:00,0.7929,0.79295,0.7927,0.79275,64800000.0
2008-07-23 00:00:00,0.7927,0.7928,0.79255,0.7926,65700000.0
2008-07-23 00:05:00,0.79255,0.79265,0.7925,0.79265,44800000.0
2008-07-23 00:10:00,0.79255,0.7926,0.79215,0.79225,129500000.0
2008-07-23 00:15:00,0.79225,0.7924,0.79205,0.7924,335400000.0
2008-07-23 00:20:00,0.7924,0.79245,0.7922,0.79245,105100000.0
2008-07-23 00:25:00,0.79245,0.79245,0.79235,0.7924,200000000.0
2008-07-23 00:30:00,0.7924,0.7925,0.7924,0.79245,147100000.0
2008-07-23 00:35:00,0.7924,0.79245,0.7924,0.7924,201400000.0
2008-07-23 00:40:00,0.7924,0.79245,0.79235,0.7924,142200000.0
2008-07-23 00:45:00,0.79235,0.7924,0.7923,0.79235,108800000.0
2008-07-23 00:50:00,0.79235,0.7924,0.79225,0.7924,134300000.0
2008-07-23 00:55:00,0.7924,0.79245,0.79235,0.7924,134800000.0
2008-07-23 01:00:00,0.79245,0.7925,0.79225,0.7923,169700000.0
2008-07-23 01:05:00,0.79225,0.79235,0.79215,0.7923,181400000.0
2008-07-23 01:10:00,0.7923,0.79255,0.7923,0.7925,257600000.0
2008-07-23 01:15:00,0.7925,0.79275,0.7925,0.79275,176500000.0
2008-07-23 01:20:00,0.79275,0.7929,0.79275,0.7929,205300000.0
2008-07-23 01:25:00,0.79285,0.7929,0.79275,0.79285,541700000.0
2008-07-23 01:30:00,0.79285,0.79295,0.79275,0.7929,346800000.0
2008-07-23 01:35:00,0.79285,0.7929,0.7926,0.79265,219700000.0
2008-07-23 01:40:00,0.79265,0.7928,0.79265,0.79275,115500000.0
2008-07-23 01:45:00,0.7927,0.79275,0.7926,0.7926,336200000.0
2008-07-23 01:50:00,0.7926,0.7926,0.7923,0.79245,656100000.0
2008-07-23 01:55:00,0.7924,0.7925,0.7924,0.7924,309400000.0
2008-07-23 02:00:00,0.7924,0.79255,0.79215,0.79235,619800000.0
2008-07-23 02:05:00,0.79235,0.79235,0.7922,0.7922,452100000.0
2008-07-23 02:10:00,0.7922,0.79245,0.7922,0.79225,780500000.0
2008-07-23 02:15:00,0.7923,0.7924,0.79225,0.79235,304400000.0
2008-07-23 02:20:00,0.79235,0.79255,0.79225,0.7923,132600000.0
2008-07-23 02:25:00,0.79235,0.7926,0.79225,0.7925,299700000.0
2008-07-23 02:30:00,0.79245,0.79255,0.7924,0.79255,107700000.0
2008-07-23 02:35:00,0.79255,0.7926,0.79245,0.7925,61100000.0
2008-07-23 02:40:00,0.7925,0.7925,0.79215,0.79225,398900000.0
2008-07-23 02:45:00,0.79225,0.79245,0.7922,0.7924,296400000.0
2008-07-23 02:50:00,0.79235,0.7926,0.7923,0.7924,313900000.0
2008-07-23 02:55:00,0.79235,0.7925,0.79235,0.79245,210500000.0
2008-07-23 03:00:00,0.7925,0.7925,0.7924,0.7924,46300000.0
2008-07-23 03:05:00,0.7924,0.7925,0.7924,0.7924,122000000.0
2008-07-23 03:10:00,0.79245,0.79255,0.7924,0.7924,108600000.0
2008-07-23 03:15:00,0.79245,0.7926,0.7924,0.7925,218800000.0
2008-07-23 03:20:00,0.79255,0.79265,0.79255,0.7926,179700000.0
2008-07-23 03:25:00,0.79265,0.79275,0.79255,0.7926,145700000.0
2008-07-23 03:30:00,0.79265,0.79285,0.79255,0.79275,277600000.0
2008-07-23 03:35:00,0.79275,0.79295,0.79255,0.79275,315700000.0
2008-07-23 03:40:00,0.79275,0.79275,0.79225,0.7923,458900000.0
2008-07-23 03:45:00,0.79235,0.7924,0.792,0.7923,575400000.0
2008-07-23 03:50:00,0.7923,0.7925,0.7923,0.79245,143400000.0
2008-07-23 03:55:00,0.79245,0.79265,0.7923,0.79255,480300000.0
2008-07-23 04:00:00,0.7926,0.7927,0.79255,0.7926,333900000.0
2008-07-23 04:05:00,0.79255,0.79255,0.79185,0.792,724000000.0
2008-07-23 04:10:00,0.792,0.79215,0.79185,0.79205,232200000.0
2008-07-23 04:15:00,0.79205,0.7921,0.792,0.792,149700000.0
2008-07-23 04:20:00,0.792,0.7921,0.7919,0.79195,386500000.0
2008-07-23 04:25:00,0.79195,0.7921,0.7917,0.7918,396100000.0
2008-07-23 04:30:00,0.7918,0.79215,0.79175,0.7919,361800000.0
2008-07-23 04:35:00,0.7919,0.792,0.79185,0.792,224500000.0
2008-07-23 04:40:00,0.792,0.79205,0.792,0.79205,76300000.0
2008-07-23 04:45:00,0.7921,0.7921,0.79195,0.79205,241800000.0
2008-07-23 04:50:00,0.79205,0.79225,0.792,0.7922,211700000.0
2008-07-23 04:55:00,0.79225,0.79235,0.7922,0.79235,149700000.0
2008-07-23 05:00:00,0.79235,0.79245,0.7923,0.7924,335300000.0
2008-07-23 05:05:00,0.7924,0.7924,0.79235,0.7924,89400000.0
2008-07-23 05:10:00,0.7924,0.7924,0.79215,0.7923,137900000.0
2008-07-23 05:15:00,0.7923,0.7923,0.7922,0.79225,123600000.0
2008-07-23 05:20:00,0.79225,0.7923,0.7922,0.7923,163200000.0
2008-07-23 05:25:00,0.7923,0.79235,0.79205,0.79205,263700000.0
2008-07-23 05:30:00,0.79205,0.7921,0.7919,0.792,212500000.0
2008-07-23 05:35:00,0.792,0.7922,0.79185,0.79215,446200000.0
2008-07-23 05:40:00,0.7921,0.79215,0.79195,0.79205,129700000.0
2008-07-23 05:45:00,0.79205,0.7921,0.792,0.7921,328300000.0
2008-07-23 05:50:00,0.7921,0.79215,0.79205,0.79205,261600000.0
2008-07-23 05:55:00,0.7921,0.7924,0.7921,0.79235,337400000.0
2008-07-23 06:00:00,0.7923,0.79235,0.7922,0.7922,335800000.0
2008-07-23 06:05:00,0.7922,0.79225,0.792,0.79205,207600000.0
2008-07-23 06:10:00,0.79205,0.79205,0.79185,0.79205,457500000.0
2008-07-23 06:15:00,0.7921,0.79235,0.792,0.79205,214900000.0
2008-07-23 06:20:00,0.79205,0.79205,0.7919,0.792,292700000.0
2008-07-23 06:25:00,0.79195,0.79215,0.79185,0.7919,338000000.0
2008-07-23 06:30:00,0.7919,0.79203,0.79178,0.7919,92000000.0
2008-07-23 06:35:00,0.79183,0.792,0.79178,0.792,151000000.0
2008-07-23 06:40:00,0.792,0.79205,0.792,0.79205,166700000.0
2008-07-23 06:45:00,0.79205,0.7923,0.792,0.7921,372000000.0
2008-07-23 06:50:00,0.79215,0.79225,0.79215,0.79215,172000000.0
2008-07-23 06:55:00,0.79215,0.7923,0.7921,0.79225,127500000.0
2008-07-23 07:00:00,0.7923,0.7924,0.792,0.79205,376800000.0
2008-07-23 07:05:00,0.792,0.7921,0.7919,0.792,307000000.0
2008-07-23 07:10:00,0.792,0.7922,0.792,0.792,226400000.0
2008-07-23 07:15:00,0.792,0.79205,0.7919,0.792,177100000.0
2008-07-23 07:20:00,0.792,0.79215,0.7919,0.7919,188000000.0
2008-07-23 07:25:00,0.7919,0.79195,0.7919,0.79195,119100000.0
2008-07-23 07:30:00,0.7919,0.79195,0.7918,0.79195,118200000.0
2008-07-23 07:35:00,0.7919,0.7919,0.7918,0.7919,113900000.0
2008-07-23 07:40:00,0.7919,0.79215,0.7919,0.79205,121500000.0
2008-07-23 07:45:00,0.79205,0.79235,0.79205,0.7923,426200000.0
2008-07-23 07:50:00,0.7923,0.7924,0.79215,0.7922,377800000.0
2008-07-23 07:55:00,0.7922,0.79235,0.79195,0.79235,403900000.0
2008-07-23 08:00:00,0.79235,0.7926,0.7922,0.79245,518700000.0
2008-07-23 08:05:00,0.79245,0.7925,0.79215,0.79235,468700000.0
2008-07-23 08:10:00,0.79235,0.79265,0.7923,0.79255,615000000.0
2008-07-23 08:15:00,0.79255,0.7926,0.7919,0.7919,653200000.0
2008-07-23 08:20:00,0.7919,0.7924,0.7919,0.79215,645500000.0
2008-07-23 08:25:00,0.7921,0.7922,0.79145,0.79165,1160100000.0
2008-07-23 08:30:00,0.79165,0.7919,0.7915,0.7918,811300000.0
2008-07-23 08:35:00,0.7918,0.79195,0.7912,0.79125,965800000.0
2008-07-23 08:40:00,0.79125,0.79185,0.79115,0.79165,964900000.0
2008-07-23 08:45:00,0.7917,0.7918,0.79125,0.79145,897800000.0
2008-07-23 08:50:00,0.7914,0.79175,0.79105,0.7914,792400000.0
2008-07-23 08:55:00,0.7914,0.7914,0.79095,0.7911,1815800000.0
2008-07-23 09:00:00,0.7911,0.7912,0.79055,0.79095,2064299995.0
2008-07-23 09:05:00,0.79095,0.7913,0.79085,0.79125,1340800000.0
2008-07-23 09:10:00,0.79125,0.7913,0.7907,0.79105,1600200000.0
2008-07-23 09:15:00,0.79105,0.7915,0.79105,0.7914,1911300000.0
2008-07-23 09:20:00,0.7914,0.79165,0.7912,0.7914,1893400000.0
2008-07-23 09:25:00,0.7914,0.79165,0.7913,0.7915,1568967500.0
2008-07-23 09:30:00,0.7915,0.79175,0.79145,0.79165,1631199999.0
2008-07-23 09:35:00,0.79165,0.79175,0.7914,0.79145,1166300000.0
2008-07-23 09:40:00,0.7915,0.7919,0.7914,0.7916,1650900000.0
2008-07-23 09:45:00,0.7916,0.7917,0.7914,0.7916,1341600000.0
2008-07-23 09:50:00,0.7916,0.79175,0.79145,0.7917,1393200000.0
2008-07-23 09:55:00,0.7917,0.79175,0.79155,0.79155,1640500000.0
2008-07-23 10:00:00,0.7915,0.79155,0.79115,0.79125,1821800000.0
2008-07-23 10:05:00,0.7912,0.79145,0.7912,0.7914,1457300000.0
2008-07-23 10:10:00,0.79135,0.7914,0.7912,0.79135,1283500000.0
2008-07-23 10:15:00,0.79135,0.79145,0.79125,0.7913,832800000.0
2008-07-23 10:20:00,0.7913,0.7914,0.79125,0.7913,515300000.0
2008-07-23 10:25:00,0.7913,0.79135,0.79105,0.79105,841300000.0
2008-07-23 10:30:00,0.7911,0.7911,0.79005,0.7907,2785100001.0
2008-07-23 10:35:00,0.7907,0.79075,0.78965,0.7899,2794900000.0
2008-07-23 10:40:00,0.7899,0.7899,0.7893,0.7893,2808500000.0
2008-07-23 10:45:00,0.7893,0.7897,0.7892,0.7896,2248600000.0
2008-07-23 10:50:00,0.7896,0.78975,0.78945,0.78965,873200000.0
2008-07-23 10:55:00,0.78965,0.7898,0.7894,0.78945,843900000.0
2008-07-23 11:00:00,0.78945,0.7895,0.7889,0.78915,2769335000.0
2008-07-23 11:05:00,0.78915,0.78945,0.78915,0.78925,1836100000.0
2008-07-23 11:10:00,0.78925,0.7895,0.78925,0.78945,1246500000.0
2008-07-23 11:15:00,0.78945,0.7895,0.78935,0.7894,1299700000.0
2008-07-23 11:20:00,0.7894,0.7896,0.7894,0.7896,1185300000.0
2008-07-23 11:25:00,0.7896,0.78975,0.7893,0.78935,1608600000.0
2008-07-23 11:30:00,0.78935,0.7894,0.7892,0.7894,1334200000.0
2008-07-23 11:35:00,0.7894,0.7895,0.78925,0.7894,1460100000.0
2008-07-23 11:40:00,0.7894,0.78945,0.78925,0.78925,1134900000.0
2008-07-23 11:45:00,0.78925,0.78925,0.7885,0.7885,2480700001.0
2008-07-23 11:50:00,0.7885,0.7887,0.78845,0.78865,1585099999.0
2008-07-23 11:55:00,0.78865,0.7887,0.78845,0.7885,1578767500.0
2008-07-23 12:00:00,0.7885,0.78875,0.78845,0.7887,2825805000.0
2008-07-23 12:05:00,0.7887,0.7888,0.78845,0.7885,1504100000.0
2008-07-23 12:10:00,0.7885,0.7889,0.78845,0.7889,1390700000.0
2008-07-23 12:15:00,0.7889,0.7889,0.78865,0.78865,1355700000.0
2008-07-23 12:20:00,0.78865,0.78885,0.78845,0.7886,1598767500.0
2008-07-23 12:25:00,0.78865,0.7888,0.7886,0.78865,1113700000.0
2008-07-23 12:30:00,0.78865,0.78865,0.7879,0.788,1841835000.0
2008-07-23 12:35:00,0.788,0.7881,0.78755,0.78765,1922600000.0
2008-07-23 12:40:00,0.78765,0.7878,0.7876,0.7877,1283100000.0
2008-07-23 12:45:00,0.7877,0.7878,0.7875,0.78755,939700000.0
2008-07-23 12:50:00,0.78755,0.7877,0.7875,0.7877,356100000.0
2008-07-23 12:55:00,0.7877,0.7877,0.7872,0.7872,397200000.0
2008-07-23 13:00:00,0.7872,0.78735,0.7871,0.7873,553000000.0
2008-07-23 13:05:00,0.7873,0.78735,0.7872,0.7872,566867503.0
2008-07-23 13:10:00,0.7872,0.78735,0.78715,0.78725,672899999.0
2008-07-23 13:15:00,0.78725,0.7873,0.7871,0.78725,751235000.0
2008-07-23 13:20:00,0.78725,0.7875,0.78715,0.78735,1103549999.0
2008-07-23 13:25:00,0.78735,0.78745,0.78705,0.78725,1603500000.0
2008-07-23 13:30:00,0.78725,0.7874,0.78715,0.78735,1331100000.0
2008-07-23 13:35:00,0.78735,0.78735,0.78715,0.7873,768100000.0
2008-07-23 13:40:00,0.7873,0.7874,0.78725,0.7874,549500000.0
2008-07-23 13:45:00,0.7874,0.78745,0.7871,0.78715,965900000.0
2008-07-23 13:50:00,0.78715,0.7872,0.78685,0.78695,1186900000.0
2008-07-23 13:55:00,0.78695,0.7874,0.7869,0.7873,766900000.0
2008-07-23 14:00:00,0.78725,0.7873,0.7869,0.7869,1089000000.0
2008-07-23 14:05:00,0.7869,0.7871,0.7868,0.7869,1317300000.0
2008-07-23 14:10:00,0.787,0.7872,0.78685,0.78715,1289850000.0
2008-07-23 14:15:00,0.7872,0.7873,0.7867,0.7867,1444100001.0
2008-07-23 14:20:00,0.7867,0.7868,0.7862,0.7863,1414000000.0
2008-07-23 14:25:00,0.7863,0.7867,0.78625,0.78665,877400000.0
2008-07-23 14:30:00,0.78665,0.78705,0.78665,0.78695,1110500000.0
2008-07-23 14:35:00,0.78695,0.7872,0.7869,0.787,736400000.0
2008-07-23 14:40:00,0.787,0.7871,0.78665,0.78685,966900000.0
2008-07-23 14:45:00,0.78685,0.78715,0.78675,0.7871,778700000.0
2008-07-23 14:50:00,0.78715,0.7873,0.787,0.78715,864100000.0
2008-07-23 14:55:00,0.78715,0.7872,0.787,0.78715,567100000.0
2008-07-23 15:00:00,0.78715,0.7872,0.7869,0.7869,954300000.0
2008-07-23 15:05:00,0.78695,0.787,0.78675,0.7868,1224300000.0
2008-07-23 15:10:00,0.7868,0.7869,0.78655,0.7869,811400000.0
2008-07-23 15:15:00,0.7869,0.7871,0.78685,0.7871,686500000.0
2008-07-23 15:20:00,0.7871,0.7871,0.78675,0.78675,571100000.0
2008-07-23 15:25:00,0.78675,0.78685,0.78655,0.78665,906800000.0
2008-07-23 15:30:00,0.78665,0.7872,0.7866,0.7871,695600000.0
2008-07-23 15:35:00,0.7871,0.7871,0.7869,0.78695,623500000.0
2008-07-23 15:40:00,0.78695,0.7872,0.78695,0.787,711100000.0
2008-07-23 15:45:00,0.787,0.787,0.7867,0.78685,907500000.0
2008-07-23 15:50:00,0.7868,0.7869,0.7867,0.7868,663700000.0
2008-07-23 15:55:00,0.7868,0.78685,0.7864,0.7864,931000000.0
2008-07-23 16:00:00,0.7864,0.78665,0.78625,0.7865,971600000.0
2008-07-23 16:05:00,0.7865,0.7865,0.78625,0.7864,978800001.0
2008-07-23 16:10:00,0.78645,0.7866,0.78575,0.786,1519099997.0
2008-07-23 16:15:00,0.786,0.7862,0.7857,0.7859,949200000.0
2008-07-23 16:20:00,0.7859,0.7859,0.78565,0.7857,714100000.0
2008-07-23 16:25:00,0.78565,0.78565,0.78535,0.7855,954400000.0
2008-07-23 16:30:00,0.7855,0.78575,0.7855,0.7857,799000000.0
2008-07-23 16:35:00,0.78565,0.78605,0.7854,0.7858,1610535000.0
2008-07-23 16:40:00,0.7858,0.7861,0.78575,0.786,1310200000.0
2008-07-23 16:45:00,0.78595,0.78615,0.78575,0.78585,1223100000.0
2008-07-23 16:50:00,0.78585,0.7859,0.7853,0.7857,1396200000.0
2008-07-23 16:55:00,0.78565,0.78635,0.78565,0.786,1718599998.0
2008-07-23 17:00:00,0.78595,0.7866,0.7859,0.7864,1087800000.0
2008-07-23 17:05:00,0.7864,0.7864,0.78575,0.7859,845100000.0
2008-07-23 17:10:00,0.7859,0.78595,0.78575,0.78575,769199999.0
2008-07-23 17:15:00,0.78575,0.78585,0.78565,0.78575,761300000.0
2008-07-23 17:20:00,0.78575,0.78575,0.7854,0.7854,756000000.0
2008-07-23 17:25:00,0.7854,0.7855,0.7852,0.78525,684600000.0
2008-07-23 17:30:00,0.78525,0.78555,0.7852,0.78545,917900000.0
2008-07-23 17:35:00,0.78545,0.7855,0.7852,0.7854,860000000.0
2008-07-23 17:40:00,0.7854,0.7855,0.7849,0.785,1503600000.0
2008-07-23 17:45:00,0.785,0.785,0.7841,0.7844,1693999997.0
2008-07-23 17:50:00,0.78445,0.78465,0.78425,0.78425,898100000.0
2008-07-23 17:55:00,0.7843,0.78455,0.78415,0.78455,732600000.0
2008-07-23 18:00:00,0.78455,0.78475,0.78445,0.78465,551400000.0
2008-07-23 18:05:00,0.7847,0.7848,0.78455,0.7847,576000000.0
2008-07-23 18:10:00,0.7847,0.78485,0.7846,0.7847,538200000.0
2008-07-23 18:15:00,0.78465,0.7851,0.78465,0.78505,711300000.0
2008-07-23 18:20:00,0.78505,0.7853,0.78505,0.7852,686200000.0
2008-07-23 18:25:00,0.7852,0.78525,0.78505,0.78515,504000000.0
2008-07-23 18:30:00,0.7852,0.78525,0.7851,0.78515,410900000.0
2008-07-23 18:35:00,0.7852,0.7853,0.78495,0.785,582800000.0
2008-07-23 18:40:00,0.78505,0.78505,0.78485,0.7849,463800000.0
2008-07-23 18:45:00,0.7849,0.78505,0.7849,0.78505,223600000.0
2008-07-23 18:50:00,0.785,0.7851,0.78495,0.785,348300000.0
2008-07-23 18:55:00,0.785,0.78515,0.785,0.78515,329900000.0
2008-07-23 19:00:00,0.78515,0.7853,0.7849,0.7849,509200000.0
2008-07-23 19:05:00,0.78485,0.78515,0.7848,0.78505,275900000.0
2008-07-23 19:10:00,0.78505,0.78511,0.78477,0.78495,596935000.0
2008-07-23 19:15:00,0.78495,0.785,0.78485,0.78485,517100000.0
2008-07-23 19:20:00,0.78485,0.785,0.7848,0.78495,485200000.0
2008-07-23 19:25:00,0.78495,0.7851,0.7849,0.78505,376400000.0
2008-07-23 19:30:00,0.78505,0.7852,0.78495,0.7851,301400000.0
2008-07-23 19:35:00,0.78505,0.7851,0.7849,0.78495,242200000.0
2008-07-23 19:40:00,0.78495,0.78505,0.7849,0.78495,393800000.0
2008-07-23 19:45:00,0.785,0.785,0.78475,0.78485,695700000.0
2008-07-23 19:50:00,0.7849,0.7849,0.7847,0.7848,622400000.0
2008-07-23 19:55:00,0.7848,0.7851,0.7845,0.785,753499999.0
2008-07-23 20:00:00,0.785,0.785,0.7845,0.78475,1080200000.0
2008-07-23 20:05:00,0.78475,0.7848,0.784,0.7844,954500000.0
2008-07-23 20:10:00,0.78445,0.7848,0.7843,0.7844,854800000.0
2008-07-23 20:15:00,0.7844,0.78465,0.7844,0.78465,767200000.0
2008-07-23 20:20:00,0.78465,0.78475,0.78425,0.7844,975500000.0
2008-07-23 20:25:00,0.7844,0.7847,0.7843,0.7847,745200000.0
2008-07-23 20:30:00,0.7847,0.7849,0.78465,0.7849,1068500000.0
2008-07-23 20:35:00,0.7849,0.78515,0.78475,0.78495,591400000.0
2008-07-23 20:40:00,0.78495,0.7851,0.7849,0.785,651800000.0
2008-07-23 20:45:00,0.785,0.7851,0.7846,0.7846,1106999999.0
2008-07-23 20:50:00,0.7846,0.785,0.78455,0.78495,645700000.0
2008-07-23 20:55:00,0.7849,0.785,0.78485,0.78495,570900000.0
2008-07-23 21:00:00,0.78495,0.78525,0.78495,0.78515,577100000.0
2008-07-23 21:05:00,0.78515,0.78515,0.78485,0.785,396200000.0
2008-07-23 21:10:00,0.78505,0.78525,0.7849,0.7851,424800000.0
2008-07-23 21:15:00,0.78505,0.7852,0.785,0.7851,180100000.0
2008-07-23 21:20:00,0.7851,0.78515,0.785,0.7851,119300000.0
2008-07-23 21:25:00,0.7851,0.7854,0.7851,0.7852,185800000.0
2008-07-23 21:30:00,0.7852,0.78535,0.78505,0.78525,279000000.0
2008-07-23 21:35:00,0.78525,0.7853,0.78515,0.7852,271800000.0
2008-07-23 21:40:00,0.7852,0.78535,0.7852,0.7853,242300000.0
2008-07-23 21:45:00,0.7853,0.78535,0.78525,0.78525,365700000.0
2008-07-23 21:50:00,0.78525,0.7853,0.7852,0.7852,265200000.0
2008-07-23 21:55:00,0.7852,0.78525,0.7848,0.78485,192900000.0
2008-07-23 22:00:00,0.78485,0.7852,0.7848,0.7851,190600000.0
2008-07-23 22:05:00,0.78515,0.78545,0.7851,0.78535,181300000.0
2008-07-23 22:10:00,0.7854,0.7854,0.78512,0.7853,105100000.0
2008-07-23 22:15:00,0.78535,0.78535,0.7851,0.7851,163400000.0
2008-07-23 22:20:00,0.7851,0.78515,0.78495,0.78505,137800000.0
2008-07-23 22:25:00,0.78515,0.7854,0.78515,0.7854,149300000.0
2008-07-23 22:30:00,0.7854,0.7854,0.7853,0.7854,49200000.0
2008-07-23 22:35:00,0.7854,0.7854,0.78525,0.7853,103700000.0
2008-07-23 22:40:00,0.7853,0.7854,0.7853,0.78535,85700000.0
2008-07-23 22:45:00,0.78535,0.7854,0.7852,0.7852,133100000.0
2008-07-23 22:50:00,0.7852,0.7853,0.78495,0.785,150400000.0
2008-07-23 22:55:00,0.78495,0.7851,0.78475,0.7851,176500000.0
2008-07-23 23:00:00,0.78495,0.78505,0.7848,0.7848,225300000.0
2008-07-23 23:05:00,0.7848,0.7852,0.7848,0.7852,204100000.0
2008-07-23 23:10:00,0.7852,0.7852,0.78495,0.78505,206900000.0
2008-07-23 23:15:00,0.78505,0.7852,0.785,0.78513,165600000.0
2008-07-23 23:20:00,0.78515,0.78515,0.785,0.785,24300000.0
2008-07-23 23:25:00,0.78505,0.78515,0.78495,0.78505,47000000.0
2008-07-23 23:30:00,0.785,0.785,0.78465,0.785,31200000.0
2008-07-23 23:35:00,0.78495,0.78525,0.7849,0.785,275600000.0
2008-07-23 23:40:00,0.785,0.78505,0.78495,0.785,42500000.0
2008-07-23 23:45:00,0.785,0.785,0.7849,0.78495,43400000.0
2008-07-23 23:50:00,0.7849,0.78525,0.7849,0.7852,36700000.0
2008-07-23 23:55:00,0.78515,0.7852,0.7851,0.7851,8000000.0
2008-07-24 00:00:00,0.7851,0.78545,0.7851,0.7853,209900000.0
2008-07-24 00:05:00,0.7853,0.7853,0.78525,0.7853,49600000.0
2008-07-24 00:10:00,0.7853,0.78535,0.7853,0.7853,252700000.0
2008-07-24 00:15:00,0.7853,0.7854,0.7853,0.78535,293900000.0
2008-07-24 00:20:00,0.78535,0.7854,0.7853,0.7853,125200000.0
2008-07-24 00:25:00,0.7853,0.78535,0.7852,0.7852,177100000.0
2008-07-24 00:30:00,0.78522,0.7856,0.78511,0.78555,332300002.0
2008-07-24 00:35:00,0.7855,0.7856,0.7855,0.7856,128799999.0
2008-07-24 00:40:00,0.7856,0.78565,0.7855,0.7856,195900000.0
2008-07-24 00:45:00,0.7856,0.7857,0.7856,0.7856,129300000.0
2008-07-24 00:50:00,0.7856,0.7856,0.78535,0.7855,186300000.0
2008-07-24 00:55:00,0.7854,0.78555,0.78535,0.78545,87600000.0
2008-07-24 01:00:00,0.78545,0.7855,0.78535,0.7854,122900000.0
2008-07-24 01:05:00,0.78535,0.78545,0.78535,0.78545,50600000.0
2008-07-24 01:10:00,0.7854,0.78545,0.7853,0.7853,147600000.0
2008-07-24 01:15:00,0.7853,0.7853,0.785,0.78515,361400000.0
2008-07-24 01:20:00,0.78515,0.7853,0.7851,0.78515,289000000.0
2008-07-24 01:25:00,0.78515,0.78525,0.7851,0.7851,269600000.0
2008-07-24 01:30:00,0.7851,0.78515,0.7847,0.78485,631500000.0
2008-07-24 01:35:00,0.78485,0.785,0.7848,0.7848,196400000.0
2008-07-24 01:40:00,0.7848,0.7853,0.7848,0.78515,166800000.0
2008-07-24 01:45:00,0.78505,0.78525,0.78505,0.7852,114300000.0
2008-07-24 01:50:00,0.7852,0.7852,0.78495,0.78515,177600000.0
2008-07-24 01:55:00,0.78515,0.78525,0.78505,0.78515,130300000.0
2008-07-24 02:00:00,0.78515,0.7852,0.78495,0.78495,173400000.0
2008-07-24 02:05:00,0.78495,0.78495,0.7849,0.78495,44200000.0
2008-07-24 02:10:00,0.7849,0.78495,0.78475,0.78475,139000000.0
2008-07-24 02:15:00,0.7848,0.785,0.7847,0.78485,209900000.0
2008-07-24 02:20:00,0.78485,0.7851,0.78475,0.78505,160700000.0
2008-07-24 02:25:00,0.7851,0.78535,0.7847,0.78475,277500000.0
2008-07-24 02:30:00,0.7847,0.7848,0.7847,0.78475,219300000.0
2008-07-24 02:35:00,0.78475,0.785,0.78475,0.78495,455700000.0
2008-07-24 02:40:00,0.78495,0.78505,0.78495,0.785,120800000.0
2008-07-24 02:45:00,0.78505,0.78505,0.78485,0.78485,229300000.0
2008-07-24 02:50:00,0.7849,0.7851,0.7849,0.7849,292700000.0
2008-07-24 02:55:00,0.78495,0.785,0.7848,0.785,334900000.0
2008-07-24 03:00:00,0.78505,0.78505,0.7849,0.785,385600000.0
2008-07-24 03:05:00,0.785,0.78535,0.785,0.7852,381200000.0
2008-07-24 03:10:00,0.7852,0.78525,0.78515,0.78515,352600000.0
2008-07-24 03:15:00,0.78515,0.78535,0.7851,0.7853,262800000.0
2008-07-24 03:20:00,0.7853,0.7855,0.7853,0.7855,172200000.0
2008-07-24 03:25:00,0.7855,0.78555,0.78545,0.7855,89400000.0
2008-07-24 03:30:00,0.7855,0.7856,0.78545,0.78545,169700000.0
2008-07-24 03:35:00,0.78545,0.7855,0.78545,0.7855,78300000.0
2008-07-24 03:40:00,0.7855,0.78556,0.78541,0.78556,115500000.0
2008-07-24 03:45:00,0.7855,0.7856,0.78545,0.7855,139200000.0
2008-07-24 03:50:00,0.7855,0.78555,0.78545,0.7855,182400000.0
2008-07-24 03:55:00,0.78555,0.7857,0.7855,0.78565,141900000.0
2008-07-24 04:00:00,0.78565,0.78565,0.7853,0.7855,303900000.0
2008-07-24 04:05:00,0.7855,0.78555,0.7854,0.78555,238200000.0
2008-07-24 04:10:00,0.78555,0.78555,0.7851,0.78535,453100000.0
2008-07-24 04:15:00,0.78535,0.78535,0.7852,0.78525,335200000.0
2008-07-24 04:20:00,0.78525,0.7854,0.7852,0.7854,130400000.0
2008-07-24 04:25:00,0.7854,0.78565,0.78535,0.7856,121300000.0
2008-07-24 04:30:00,0.7856,0.7856,0.7855,0.7856,153500000.0
2008-07-24 04:35:00,0.7856,0.7856,0.7855,0.7855,97300000.0
2008-07-24 04:40:00,0.78555,0.78555,0.78545,0.78545,89100000.0
2008-07-24 04:45:00,0.7855,0.7855,0.78525,0.78525,170500000.0
2008-07-24 04:50:00,0.78525,0.7855,0.78525,0.78545,165300000.0
2008-07-24 04:55:00,0.78545,0.78555,0.78545,0.78545,192900000.0
2008-07-24 05:00:00,0.78545,0.78565,0.7854,0.7855,184200000.0
2008-07-24 05:05:00,0.7855,0.7856,0.78545,0.78545,142200000.0
2008-07-24 05:10:00,0.7855,0.7856,0.78545,0.7856,196700000.0
2008-07-24 05:15:00,0.7856,0.78565,0.78555,0.78565,97200000.0
2008-07-24 05:20:00,0.7857,0.7857,0.7855,0.78555,244800000.0
2008-07-24 05:25:00,0.7855,0.78555,0.78545,0.78545,180700000.0
2008-07-24 05:30:00,0.78545,0.7855,0.7854,0.7854,107100000.0
2008-07-24 05:35:00,0.7854,0.78555,0.78535,0.78545,118600000.0
2008-07-24 05:40:00,0.78545,0.78565,0.7854,0.78565,173500000.0
2008-07-24 05:45:00,0.78565,0.78575,0.78555,0.7856,131700000.0
2008-07-24 05:50:00,0.78555,0.7856,0.78545,0.78555,91300000.0
2008-07-24 05:55:00,0.78555,0.78565,0.78545,0.7856,45300000.0
2008-07-24 06:00:00,0.78555,0.78565,0.7854,0.78565,178700000.0
2008-07-24 06:05:00,0.7857,0.7859,0.78565,0.78575,202200000.0
2008-07-24 06:10:00,0.78575,0.7858,0.7857,0.78575,136100000.0
2008-07-24 06:15:00,0.78575,0.7858,0.7857,0.78575,247800000.0
2008-07-24 06:20:00,0.78575,0.78575,0.7856,0.78565,181300000.0
2008-07-24 06:25:00,0.78565,0.78575,0.78555,0.78555,201500000.0
2008-07-24 06:30:00,0.7856,0.7857,0.7855,0.7856,208400000.0
2008-07-24 06:35:00,0.78565,0.78575,0.7856,0.7856,309700000.0
2008-07-24 06:40:00,0.78565,0.7859,0.78565,0.7857,182300000.0
2008-07-24 06:45:00,0.7857,0.7857,0.7855,0.78555,132700000.0
2008-07-24 06:50:00,0.7856,0.78565,0.78555,0.78555,121200000.0
2008-07-24 06:55:00,0.7856,0.7856,0.78555,0.78555,106800000.0
2008-07-24 07:00:00,0.7855,0.78575,0.7855,0.78575,148700000.0
2008-07-24 07:05:00,0.78575,0.78585,0.7857,0.7858,145000000.0
2008-07-24 07:10:00,0.7858,0.7858,0.78545,0.78545,174700000.0
2008-07-24 07:15:00,0.7855,0.7856,0.7854,0.7856,339200000.0
2008-07-24 07:20:00,0.7856,0.7858,0.7856,0.7858,404700000.0
2008-07-24 07:25:00,0.7858,0.7858,0.78535,0.78555,380000000.0
2008-07-24 07:30:00,0.7855,0.7858,0.7854,0.78565,351600000.0
2008-07-24 07:35:00,0.78565,0.78565,0.7855,0.7856,136700000.0
2008-07-24 07:40:00,0.7856,0.78565,0.7855,0.78555,246900000.0
2008-07-24 07:45:00,0.78555,0.7858,0.78555,0.7857,286000000.0
2008-07-24 07:50:00,0.7857,0.78575,0.7856,0.7857,205100000.0
2008-07-24 07:55:00,0.78565,0.78565,0.7854,0.78555,324600000.0
2008-07-24 08:00:00,0.78555,0.7858,0.7855,0.7856,256200000.0
2008-07-24 08:05:00,0.7856,0.78605,0.7856,0.7859,415100000.0
2008-07-24 08:10:00,0.7859,0.7859,0.7854,0.7855,810600000.0
2008-07-24 08:15:00,0.78555,0.78555,0.7852,0.7854,507100000.0
2008-07-24 08:20:00,0.78545,0.78575,0.78535,0.7855,622100000.0
2008-07-24 08:25:00,0.7855,0.78575,0.78545,0.78575,792700000.0
2008-07-24 08:30:00,0.78575,0.7859,0.7857,0.7859,1342800000.0
2008-07-24 08:35:00,0.78585,0.7859,0.7857,0.78585,1642500000.0
2008-07-24 08:40:00,0.78585,0.78585,0.7856,0.7858,1855800001.0
2008-07-24 08:45:00,0.7858,0.7858,0.78555,0.78555,1786100000.0
2008-07-24 08:50:00,0.78555,0.78625,0.78545,0.7861,2125700000.0
2008-07-24 08:55:00,0.7861,0.7864,0.786,0.78635,2260500000.0
2008-07-24 09:00:00,0.78635,0.78655,0.78605,0.78645,2649900000.0
2008-07-24 09:05:00,0.78645,0.7868,0.7864,0.7868,2477000000.0
2008-07-24 09:10:00,0.78685,0.78695,0.7867,0.78685,2140667501.0
2008-07-24 09:15:00,0.78685,0.78695,0.7864,0.78655,2179300000.0
2008-07-24 09:20:00,0.78655,0.7867,0.7864,0.78645,2988800000.0
2008-07-24 09:25:00,0.78645,0.7867,0.78635,0.7865,2164300000.0
2008-07-24 09:30:00,0.7865,0.7869,0.78635,0.78675,1751700000.0
2008-07-24 09:35:00,0.78675,0.787,0.7866,0.7869,1035000000.0
2008-07-24 09:40:00,0.7869,0.7871,0.78685,0.787,683600000.0
2008-07-24 09:45:00,0.78695,0.78705,0.78675,0.78685,758200000.0
2008-07-24 09:50:00,0.78685,0.7871,0.7868,0.7871,1013200000.0
2008-07-24 09:55:00,0.7871,0.78715,0.78565,0.78575,1096793753.0
2008-07-24 10:00:00,0.7857,0.78675,0.7853,0.7864,1828189001.0
2008-07-24 10:05:00,0.7864,0.78755,0.7863,0.7873,1806700000.0
2008-07-24 10:10:00,0.7873,0.7876,0.78705,0.78745,1960500000.0
2008-07-24 10:15:00,0.78745,0.78765,0.7871,0.7873,1980300000.0
2008-07-24 10:20:00,0.78725,0.78755,0.7872,0.7875,1390700000.0
2008-07-24 10:25:00,0.78745,0.7876,0.787,0.7873,1245599999.0
2008-07-24 10:30:00,0.7873,0.78905,0.7873,0.7883,2021800000.0
2008-07-24 10:35:00,0.78825,0.78845,0.7877,0.7877,1408700000.0
2008-07-24 10:40:00,0.7877,0.788,0.7876,0.78795,1573500000.0
2008-07-24 10:45:00,0.78795,0.78865,0.78795,0.7884,1506199999.0
2008-07-24 10:50:00,0.7884,0.78855,0.7883,0.7883,805200000.0
2008-07-24 10:55:00,0.7883,0.78855,0.7883,0.7885,410300000.0
2008-07-24 11:00:00,0.7885,0.789,0.78845,0.78885,618700000.0
2008-07-24 11:05:00,0.78885,0.7891,0.7888,0.7891,807100000.0
2008-07-24 11:10:00,0.7891,0.7892,0.7888,0.7889,914600000.0
2008-07-24 11:15:00,0.7889,0.7892,0.7889,0.7891,680600000.0
2008-07-24 11:20:00,0.7891,0.7895,0.78905,0.7894,1017267500.0
2008-07-24 11:25:00,0.7894,0.7895,0.78915,0.78925,548500000.0
2008-07-24 11:30:00,0.78925,0.78925,0.789,0.78915,724500000.0
2008-07-24 11:35:00,0.7891,0.78915,0.78895,0.78895,759500000.0
2008-07-24 11:40:00,0.78895,0.7893,0.78895,0.78915,754500000.0
2008-07-24 11:45:00,0.78915,0.7893,0.7889,0.7889,553700000.0
2008-07-24 11:50:00,0.7889,0.78905,0.7888,0.78905,848900000.0
2008-07-24 11:55:00,0.78905,0.78925,0.78905,0.7891,1020300001.0
2008-07-24 12:00:00,0.7891,0.7892,0.78905,0.7891,507200000.0
2008-07-24 12:05:00,0.7891,0.78915,0.7887,0.78875,707300000.0
2008-07-24 12:10:00,0.78875,0.7895,0.7887,0.7893,1104500001.0
2008-07-24 12:15:00,0.7893,0.7894,0.78905,0.78915,519100000.0
2008-07-24 12:20:00,0.78915,0.78935,0.7891,0.78925,848300000.0
2008-07-24 12:25:00,0.78925,0.78935,0.78915,0.7892,510900000.0
2008-07-24 12:30:00,0.78915,0.7893,0.789,0.789,734500000.0
2008-07-24 12:35:00,0.789,0.78915,0.78895,0.7891,899700000.0
2008-07-24 12:40:00,0.7891,0.7893,0.789,0.7893,1020700000.0
2008-07-24 12:45:00,0.78925,0.78935,0.7892,0.7892,540100000.0
2008-07-24 12:50:00,0.7892,0.7893,0.78915,0.7893,528100000.0
2008-07-24 12:55:00,0.7893,0.7895,0.7892,0.78945,868600000.0
2008-07-24 13:00:00,0.78945,0.78955,0.7893,0.7893,1034700000.0
2008-07-24 13:05:00,0.7893,0.7895,0.7893,0.7894,469800000.0
2008-07-24 13:10:00,0.7894,0.78945,0.7892,0.7892,335400000.0
2008-07-24 13:15:00,0.7892,0.7894,0.7891,0.7893,1017400000.0
2008-07-24 13:20:00,0.7893,0.78945,0.78925,0.7894,612400000.0
2008-07-24 13:25:00,0.7894,0.7894,0.78905,0.7891,625300000.0
2008-07-24 13:30:00,0.7891,0.78915,0.78885,0.7891,767200000.0
2008-07-24 13:35:00,0.7891,0.7894,0.78905,0.78925,734267500.0
2008-07-24 13:40:00,0.7892,0.78955,0.7891,0.7895,818400000.0
2008-07-24 13:45:00,0.78955,0.78955,0.78905,0.78915,1148700000.0
2008-07-24 13:50:00,0.78915,0.7892,0.789,0.78915,869000000.0
2008-07-24 13:55:00,0.78915,0.78925,0.7891,0.7891,475700000.0
2008-07-24 14:00:00,0.7891,0.78915,0.7889,0.78915,885200000.0
2008-07-24 14:05:00,0.78915,0.78925,0.7891,0.7892,612000000.0
2008-07-24 14:10:00,0.7892,0.78925,0.7891,0.7891,563100000.0
2008-07-24 14:15:00,0.78895,0.789,0.7887,0.78895,1294899998.0
2008-07-24 14:20:00,0.78895,0.78925,0.7889,0.78915,1076500000.0
2008-07-24 14:25:00,0.78915,0.7892,0.78885,0.78885,931500000.0
2008-07-24 14:30:00,0.78885,0.78925,0.78885,0.789,1225500000.0
2008-07-24 14:35:00,0.789,0.78935,0.789,0.78935,815300000.0
2008-07-24 14:40:00,0.78935,0.78955,0.7893,0.7894,1138767500.0
2008-07-24 14:45:00,0.7894,0.7897,0.7893,0.7895,1087200000.0
2008-07-24 14:50:00,0.7895,0.7902,0.7895,0.7899,1220800000.0
2008-07-24 14:55:00,0.7899,0.79,0.78965,0.78975,830700000.0
2008-07-24 15:00:00,0.7899,0.79005,0.7897,0.7898,1179200000.0
2008-07-24 15:05:00,0.7898,0.78995,0.78975,0.7898,893167500.0
2008-07-24 15:10:00,0.7898,0.78985,0.78975,0.78975,667300000.0
2008-07-24 15:15:00,0.78975,0.7904,0.78975,0.7903,988400000.0
2008-07-24 15:20:00,0.7903,0.7904,0.7901,0.79025,1281100000.0
2008-07-24 15:25:00,0.79025,0.79025,0.7899,0.7899,740600000.0
2008-07-24 15:30:00,0.7899,0.7903,0.7898,0.7901,1229600000.0
2008-07-24 15:35:00,0.7901,0.79015,0.79,0.7901,722900000.0
2008-07-24 15:40:00,0.7901,0.79015,0.7898,0.7899,849300000.0
2008-07-24 15:45:00,0.7899,0.79005,0.7898,0.78995,904100000.0
2008-07-24 15:50:00,0.78995,0.79,0.78985,0.79,739100000.0
2008-07-24 15:55:00,0.79,0.79,0.7898,0.78985,901100000.0
2008-07-24 16:00:00,0.78985,0.79065,0.78985,0.79015,1367700000.0
2008-07-24 16:05:00,0.79015,0.79065,0.79015,0.79055,1160200000.0
2008-07-24 16:10:00,0.79055,0.79055,0.79015,0.7902,1068100000.0
2008-07-24 16:15:00,0.7902,0.79055,0.7901,0.7904,894400000.0
2008-07-24 16:20:00,0.7904,0.7905,0.7902,0.79025,995700000.0
2008-07-24 16:25:00,0.79025,0.79035,0.7901,0.7903,740100000.0
2008-07-24 16:30:00,0.7903,0.79065,0.79025,0.7906,882300000.0
2008-07-24 16:35:00,0.7906,0.79065,0.7901,0.7904,1262500000.0
2008-07-24 16:40:00,0.79045,0.7905,0.79015,0.7903,747700000.0
2008-07-24 16:45:00,0.7903,0.79035,0.79015,0.79015,873600000.0
2008-07-24 16:50:00,0.7901,0.79015,0.7898,0.79,1109600000.0
2008-07-24 16:55:00,0.79,0.7903,0.79,0.79025,737200000.0
2008-07-24 17:00:00,0.79025,0.79055,0.7902,0.7904,752100000.0
2008-07-24 17:05:00,0.7904,0.7906,0.7903,0.7903,773167500.0
2008-07-24 17:10:00,0.7903,0.79035,0.79015,0.79035,816600000.0
2008-07-24 17:15:00,0.79035,0.7904,0.78965,0.7897,762800000.0
2008-07-24 17:20:00,0.7897,0.79005,0.78955,0.78985,891567500.0
2008-07-24 17:25:00,0.7899,0.7903,0.78985,0.7903,1300100000.0
2008-07-24 17:30:00,0.7903,0.7904,0.7899,0.7901,733000000.0
2008-07-24 17:35:00,0.7901,0.79015,0.78985,0.7899,580900000.0
2008-07-24 17:40:00,0.7899,0.7899,0.78965,0.7897,478000000.0
2008-07-24 17:45:00,0.7897,0.78975,0.78945,0.7895,822700000.0
2008-07-24 17:50:00,0.7895,0.7895,0.78935,0.7895,532967500.0
2008-07-24 17:55:00,0.7894,0.78955,0.7894,0.7895,482300000.0
2008-07-24 18:00:00,0.78945,0.78975,0.7893,0.7893,1113000000.0
2008-07-24 18:05:00,0.7893,0.78965,0.78925,0.7895,580700000.0
2008-07-24 18:10:00,0.78955,0.7897,0.7895,0.7897,613300000.0
2008-07-24 18:15:00,0.7897,0.78985,0.7896,0.78985,436700000.0
2008-07-24 18:20:00,0.78985,0.7899,0.7895,0.7895,280800000.0
2008-07-24 18:25:00,0.7895,0.78955,0.78935,0.7894,279700000.0
2008-07-24 18:30:00,0.7894,0.7894,0.78925,0.78935,556900000.0
2008-07-24 18:35:00,0.7894,0.78965,0.7892,0.7895,1065100000.0
2008-07-24 18:40:00,0.7895,0.7898,0.7895,0.78975,615900000.0
2008-07-24 18:45:00,0.7897,0.78985,0.7894,0.7894,562000000.0
2008-07-24 18:50:00,0.7894,0.78965,0.7894,0.78945,650500000.0
2008-07-24 18:55:00,0.7894,0.7894,0.7892,0.7893,404200000.0
2008-07-24 19:00:00,0.7893,0.78945,0.78925,0.7893,397200000.0
2008-07-24 19:05:00,0.7893,0.78945,0.7891,0.78915,597200000.0
2008-07-24 19:10:00,0.78915,0.78925,0.78905,0.7892,623400000.0
2008-07-24 19:15:00,0.7892,0.7894,0.78905,0.78915,654100000.0
2008-07-24 19:20:00,0.78915,0.78915,0.789,0.78905,651800000.0
2008-07-24 19:25:00,0.78905,0.78915,0.78875,0.78885,641700000.0
2008-07-24 19:30:00,0.78885,0.78895,0.78875,0.78885,387900000.0
2008-07-24 19:35:00,0.7889,0.789,0.7882,0.7882,658000000.0
2008-07-24 19:40:00,0.7882,0.7886,0.78805,0.78835,1209600000.0
2008-07-24 19:45:00,0.78835,0.78855,0.78825,0.78845,603400000.0
2008-07-24 19:50:00,0.78845,0.7887,0.7884,0.7884,729500000.0
2008-07-24 19:55:00,0.7884,0.78865,0.78825,0.7883,633100000.0
2008-07-24 20:00:00,0.78825,0.78865,0.7882,0.7885,570400000.0
2008-07-24 20:05:00,0.7885,0.7887,0.7884,0.78865,473400000.0
2008-07-24 20:10:00,0.78865,0.78875,0.78845,0.78855,491700000.0
2008-07-24 20:15:00,0.78855,0.78905,0.78855,0.78905,429600000.0
2008-07-24 20:20:00,0.789,0.78905,0.7887,0.78885,338300000.0
2008-07-24 20:25:00,0.7889,0.78905,0.7888,0.7889,386100000.0
2008-07-24 20:30:00,0.78885,0.789,0.78875,0.78885,172000000.0
2008-07-24 20:35:00,0.78885,0.7891,0.7888,0.78905,343400000.0
2008-07-24 20:40:00,0.7891,0.7892,0.78905,0.7891,369700000.0
2008-07-24 20:45:00,0.78905,0.7891,0.78885,0.789,451700000.0
2008-07-24 20:50:00,0.78895,0.7892,0.78895,0.789,430600000.0
2008-07-24 20:55:00,0.789,0.78915,0.789,0.78915,495700000.0
2008-07-24 21:00:00,0.78915,0.7892,0.7888,0.78895,534500000.0
2008-07-24 21:05:00,0.78895,0.789,0.7889,0.7889,202100000.0
2008-07-24 21:10:00,0.7889,0.78905,0.78885,0.7889,282000000.0
2008-07-24 21:15:00,0.7889,0.78915,0.7887,0.78905,385400000.0
2008-07-24 21:20:00,0.78905,0.7892,0.789,0.78915,281400000.0
2008-07-24 21:25:00,0.7891,0.78915,0.78885,0.7889,177600000.0
2008-07-24 21:30:00,0.78895,0.7893,0.7889,0.7892,557300000.0
2008-07-24 21:35:00,0.7892,0.7892,0.78885,0.7889,343400000.0
2008-07-24 21:40:00,0.7889,0.7891,0.7889,0.7889,310000000.0
2008-07-24 21:45:00,0.7889,0.78925,0.78875,0.789,412500000.0
2008-07-24 21:50:00,0.789,0.7893,0.789,0.78925,197200000.0
2008-07-24 21:55:00,0.78925,0.7896,0.7892,0.78955,369400000.0
2008-07-24 22:00:00,0.78955,0.78955,0.78925,0.78945,327800000.0
2008-07-24 22:05:00,0.78945,0.7897,0.78945,0.7896,222300000.0
2008-07-24 22:10:00,0.78955,0.78955,0.78945,0.78955,251900000.0
2008-07-24 22:15:00,0.78955,0.78965,0.7895,0.78955,92100000.0
2008-07-24 22:20:00,0.78955,0.7896,0.78935,0.78945,208800000.0
2008-07-24 22:25:00,0.78945,0.78955,0.7893,0.7894,116400000.0
2008-07-24 22:30:00,0.7894,0.7895,0.78935,0.78945,98400000.0
2008-07-24 22:35:00,0.7894,0.7895,0.7893,0.78935,104200000.0
2008-07-24 22:40:00,0.78935,0.7894,0.78915,0.7893,171500000.0
2008-07-24 22:45:00,0.7893,0.7894,0.7891,0.78935,131200000.0
2008-07-24 22:50:00,0.78935,0.78935,0.78915,0.7893,225200000.0
2008-07-24 22:55:00,0.7893,0.7893,0.789,0.78905,148100000.0
2008-07-24 23:00:00,0.78895,0.78905,0.7888,0.789,281900001.0
2008-07-24 23:05:00,0.78885,0.789,0.78875,0.7888,115600000.0
2008-07-24 23:10:00,0.7888,0.78895,0.78875,0.7888,79500000.0
2008-07-24 23:15:00,0.78875,0.7893,0.78875,0.78905,198800000.0
2008-07-24 23:20:00,0.78905,0.78925,0.7889,0.78925,155100000.0
2008-07-24 23:25:00,0.78915,0.7894,0.78905,0.78915,272100000.0
2008-07-24 23:30:00,0.78915,0.7892,0.78905,0.78905,53000000.0
2008-07-24 23:35:00,0.78908,0.78923,0.789,0.78905,275300000.0
2008-07-24 23:40:00,0.78905,0.78915,0.78895,0.7891,67100000.0
2008-07-24 23:45:00,0.78905,0.7892,0.789,0.789,264900000.0
2008-07-24 23:50:00,0.7891,0.7891,0.789,0.78905,21700000.0
2008-07-24 23:55:00,0.78915,0.7892,0.78905,0.7891,68100000.0
2008-07-25 00:00:00,0.78915,0.7893,0.7891,0.7892,77200000.0
2008-07-25 00:05:00,0.7892,0.7893,0.7892,0.7892,41500000.0
2008-07-25 00:10:00,0.7892,0.78935,0.7891,0.7893,106700000.0
2008-07-25 00:15:00,0.7892,0.7893,0.7892,0.7892,193800000.0
2008-07-25 00:20:00,0.7892,0.78945,0.78915,0.78925,245000001.0
2008-07-25 00:25:00,0.78925,0.78935,0.7891,0.7892,224400000.0
2008-07-25 00:30:00,0.7892,0.7892,0.78905,0.7891,331900000.0
2008-07-25 00:35:00,0.7891,0.78925,0.7891,0.7892,273100000.0
2008-07-25 00:40:00,0.7892,0.7893,0.78915,0.7893,235100000.0
2008-07-25 00:45:00,0.7894,0.7894,0.7891,0.7892,136800000.0
2008-07-25 00:50:00,0.7892,0.7893,0.7892,0.78925,335200000.0
2008-07-25 00:55:00,0.7893,0.7895,0.7893,0.7895,177200000.0
2008-07-25 01:00:00,0.7895,0.7895,0.78935,0.78945,64900000.0
2008-07-25 01:05:00,0.78945,0.7897,0.7894,0.7897,233399999.0
2008-07-25 01:10:00,0.7897,0.7897,0.78955,0.7896,94400000.0
2008-07-25 01:15:00,0.7896,0.7898,0.7896,0.7897,308700000.0
2008-07-25 01:20:00,0.7897,0.7899,0.7897,0.7897,529400000.0
2008-07-25 01:25:00,0.7897,0.79,0.78965,0.79,602300000.0
2008-07-25 01:30:00,0.79,0.7901,0.78985,0.78995,516900000.0
2008-07-25 01:35:00,0.78995,0.79,0.78965,0.7899,408600000.0
2008-07-25 01:40:00,0.7899,0.78995,0.78975,0.7898,241700000.0
2008-07-25 01:45:00,0.7898,0.7899,0.78975,0.78975,159100000.0
2008-07-25 01:50:00,0.78975,0.78975,0.78955,0.78975,557800000.0
2008-07-25 01:55:00,0.7897,0.78975,0.78941,0.7897,275700000.0
2008-07-25 02:00:00,0.78975,0.79005,0.78975,0.7898,641400000.0
2008-07-25 02:05:00,0.7898,0.7899,0.7898,0.78985,515400000.0
2008-07-25 02:10:00,0.78985,0.79,0.78985,0.79,340700000.0
2008-07-25 02:15:00,0.78995,0.79,0.7898,0.7898,341499999.0
2008-07-25 02:20:00,0.7898,0.7898,0.7895,0.7896,461199999.0
2008-07-25 02:25:00,0.7896,0.78965,0.7895,0.7895,158900000.0
2008-07-25 02:30:00,0.7895,0.7896,0.78935,0.7894,226700000.0
2008-07-25 02:35:00,0.7894,0.78955,0.78935,0.7894,221100000.0
2008-07-25 02:40:00,0.7894,0.7895,0.7894,0.7894,93700000.0
2008-07-25 02:45:00,0.7895,0.7895,0.7893,0.78945,291500000.0
2008-07-25 02:50:00,0.7894,0.7895,0.78925,0.7893,350267500.0
2008-07-25 02:55:00,0.78925,0.7894,0.7892,0.7892,181600000.0
2008-07-25 03:00:00,0.7893,0.7893,0.78915,0.7892,128500000.0
2008-07-25 03:05:00,0.7892,0.7893,0.7891,0.7891,97500000.0
2008-07-25 03:10:00,0.78915,0.7893,0.7888,0.7888,348000000.0
2008-07-25 03:15:00,0.7888,0.78885,0.78865,0.78875,239200000.0
2008-07-25 03:20:00,0.78875,0.7888,0.7887,0.78875,196200000.0
2008-07-25 03:25:00,0.78875,0.7889,0.78875,0.7889,187000000.0
2008-07-25 03:30:00,0.78885,0.78895,0.78875,0.7888,256800000.0
2008-07-25 03:35:00,0.7888,0.789,0.78875,0.78895,143500000.0
2008-07-25 03:40:00,0.78895,0.789,0.7888,0.78895,294100000.0
2008-07-25 03:45:00,0.78895,0.7893,0.78895,0.7891,370000000.0
2008-07-25 03:50:00,0.7891,0.78925,0.78905,0.7892,241000000.0
2008-07-25 03:55:00,0.78915,0.7894,0.78915,0.78925,95100000.0
2008-07-25 04:00:00,0.78925,0.7893,0.78915,0.7892,215600000.0
2008-07-25 04:05:00,0.7892,0.78939,0.7892,0.78921,97200000.0
2008-07-25 04:10:00,0.78925,0.78936,0.78911,0.78936,3792999970.0
2008-07-25 04:15:00,0.78934,0.78935,0.7892,0.78935,1047700000.0
2008-07-25 04:20:00,0.78935,0.7896,0.78935,0.78945,295400000.0
2008-07-25 04:25:00,0.78945,0.7895,0.78935,0.78945,149600000.0
2008-07-25 04:30:00,0.78945,0.78995,0.78945,0.7899,391300000.0
2008-07-25 04:35:00,0.7899,0.79015,0.7898,0.78985,247000000.0
2008-07-25 04:40:00,0.78985,0.78995,0.78975,0.78985,249600000.0
2008-07-25 04:45:00,0.78985,0.7899,0.78965,0.78965,258900000.0
2008-07-25 04:50:00,0.78965,0.7898,0.78955,0.7898,327400000.0
2008-07-25 04:55:00,0.7898,0.7898,0.7896,0.7896,281500000.0
2008-07-25 05:00:00,0.7896,0.78965,0.78932,0.78951,345200000.0
2008-07-25 05:05:00,0.78945,0.78955,0.7894,0.7895,167900000.0
2008-07-25 05:10:00,0.7895,0.78955,0.78945,0.7895,171400000.0
2008-07-25 05:15:00,0.7895,0.78965,0.78945,0.7896,245400000.0
2008-07-25 05:20:00,0.7896,0.7897,0.7895,0.7897,91000000.0
2008-07-25 05:25:00,0.7897,0.7897,0.78943,0.78955,126600000.0
2008-07-25 05:30:00,0.78965,0.7897,0.78955,0.78965,82500000.0
2008-07-25 05:35:00,0.7896,0.7897,0.7896,0.78965,116900000.0
2008-07-25 05:40:00,0.78965,0.7899,0.78965,0.7899,236100000.0
2008-07-25 05:45:00,0.7899,0.79,0.78985,0.78985,145500000.0
2008-07-25 05:50:00,0.78985,0.79,0.78985,0.78995,161400000.0
2008-07-25 05:55:00,0.7899,0.79015,0.7899,0.79005,172300000.0
2008-07-25 06:00:00,0.79005,0.79015,0.7899,0.78995,124300000.0
2008-07-25 06:05:00,0.79,0.79015,0.78995,0.79,314000000.0
2008-07-25 06:10:00,0.79,0.7901,0.78985,0.79,172200000.0
2008-07-25 06:15:00,0.79,0.79025,0.78995,0.7901,56700000.0
2008-07-25 06:20:00,0.7901,0.7906,0.79005,0.7902,269500000.0
2008-07-25 06:25:00,0.7902,0.79055,0.79015,0.79025,159400000.0
2008-07-25 06:30:00,0.7902,0.7902,0.79005,0.7901,143300000.0
2008-07-25 06:35:00,0.7901,0.7901,0.7898,0.78985,312100000.0
2008-07-25 06:40:00,0.7899,0.7907,0.7899,0.79055,477600000.0
2008-07-25 06:45:00,0.79055,0.7907,0.7904,0.79065,364600000.0
2008-07-25 06:50:00,0.79065,0.79075,0.79025,0.7904,405100000.0
2008-07-25 06:55:00,0.7904,0.7906,0.7904,0.7906,268600000.0
2008-07-25 07:00:00,0.7906,0.7907,0.7904,0.7905,197300000.0
2008-07-25 07:05:00,0.7905,0.7909,0.7905,0.7908,306300000.0
2008-07-25 07:10:00,0.7908,0.79135,0.7908,0.79105,700800001.0
2008-07-25 07:15:00,0.7911,0.7911,0.7909,0.7909,375300000.0
2008-07-25 07:20:00,0.7909,0.79102,0.79062,0.79085,158900000.0
2008-07-25 07:25:00,0.79085,0.79095,0.7907,0.79095,350000000.0
2008-07-25 07:30:00,0.79095,0.7912,0.79095,0.79105,261500000.0
2008-07-25 07:35:00,0.79105,0.7912,0.7909,0.7909,272200000.0
2008-07-25 07:40:00,0.7909,0.79095,0.7908,0.7909,201400000.0
2008-07-25 07:45:00,0.7909,0.79095,0.79075,0.7908,423300000.0
2008-07-25 07:50:00,0.79085,0.7909,0.79065,0.7907,293000000.0
2008-07-25 07:55:00,0.7907,0.79075,0.79055,0.79055,201200000.0
2008-07-25 08:00:00,0.7906,0.79105,0.7905,0.79085,441000000.0
2008-07-25 08:05:00,0.7908,0.79095,0.79055,0.79085,339300000.0
2008-07-25 08:10:00,0.7908,0.791,0.79075,0.7909,328600000.0
2008-07-25 08:15:00,0.7909,0.79185,0.79085,0.79185,711900000.0
2008-07-25 08:20:00,0.79185,0.792,0.7914,0.79145,843400000.0
2008-07-25 08:25:00,0.79145,0.7917,0.79135,0.79155,723100000.0
2008-07-25 08:30:00,0.79155,0.7917,0.7914,0.7915,564600000.0
2008-07-25 08:35:00,0.7915,0.79185,0.7914,0.7914,749900000.0
2008-07-25 08:40:00,0.7914,0.79155,0.7912,0.7913,813400000.0
2008-07-25 08:45:00,0.7913,0.7913,0.7909,0.7911,1017400000.0
2008-07-25 08:50:00,0.7911,0.79125,0.7911,0.79125,1074100000.0
2008-07-25 08:55:00,0.79125,0.79125,0.79115,0.7912,1018400000.0
2008-07-25 09:00:00,0.7912,0.79135,0.79095,0.79115,2552700000.0
2008-07-25 09:05:00,0.79115,0.79125,0.79085,0.79095,1778900000.0
2008-07-25 09:10:00,0.79095,0.7911,0.7908,0.7909,1840967500.0
2008-07-25 09:15:00,0.7909,0.7913,0.79025,0.7904,2472100000.0
2008-07-25 09:20:00,0.7904,0.7906,0.7902,0.7905,2024699999.0
2008-07-25 09:25:00,0.7905,0.7907,0.7902,0.79065,1957600000.0
2008-07-25 09:30:00,0.7907,0.7907,0.7902,0.7904,1860300000.0
2008-07-25 09:35:00,0.7904,0.7904,0.78985,0.7899,2249600000.0
2008-07-25 09:40:00,0.7899,0.78995,0.78975,0.7899,2247600000.0
2008-07-25 09:45:00,0.7899,0.79005,0.78965,0.78965,1449100000.0
2008-07-25 09:50:00,0.7897,0.7899,0.78955,0.7899,1766900000.0
2008-07-25 09:55:00,0.7899,0.79025,0.78985,0.7902,1804700000.0
2008-07-25 10:00:00,0.7902,0.7903,0.7897,0.78975,1370500000.0
2008-07-25 10:05:00,0.78975,0.7898,0.78945,0.78955,2298400000.0
2008-07-25 10:10:00,0.78955,0.7897,0.78925,0.78955,1842000000.0
2008-07-25 10:15:00,0.78955,0.7897,0.78925,0.7894,1857000000.0
2008-07-25 10:20:00,0.7894,0.78945,0.7892,0.7892,1728900000.0
2008-07-25 10:25:00,0.7892,0.78985,0.7892,0.78985,1738000000.0
2008-07-25 10:30:00,0.78975,0.79005,0.7888,0.7892,2240000000.0
2008-07-25 10:35:00,0.7892,0.79,0.78915,0.7898,2329600000.0
2008-07-25 10:40:00,0.7898,0.78985,0.78935,0.7894,1744100000.0
2008-07-25 10:45:00,0.78935,0.78965,0.7889,0.7896,1591700000.0
2008-07-25 10:50:00,0.7896,0.7896,0.78935,0.78945,739200000.0
2008-07-25 10:55:00,0.78945,0.7896,0.78915,0.78915,1518000000.0
2008-07-25 11:00:00,0.78915,0.78915,0.78865,0.7887,2247900000.0
2008-07-25 11:05:00,0.78875,0.789,0.7883,0.7886,947300000.0
2008-07-25 11:10:00,0.7885,0.7887,0.78835,0.78845,867000000.0
2008-07-25 11:15:00,0.78845,0.78855,0.78825,0.7884,856000000.0
2008-07-25 11:20:00,0.7884,0.7887,0.78785,0.78805,1086000000.0
2008-07-25 11:25:00,0.78805,0.7884,0.78805,0.78825,863000000.0
2008-07-25 11:30:00,0.78825,0.78855,0.78815,0.7885,643567501.0
2008-07-25 11:35:00,0.7885,0.78855,0.7881,0.78825,695100000.0
2008-07-25 11:40:00,0.7882,0.78855,0.7882,0.78845,573200000.0
2008-07-25 11:45:00,0.78845,0.7886,0.7883,0.7885,571700000.0
2008-07-25 11:50:00,0.7885,0.78855,0.78805,0.78815,764800000.0
2008-07-25 11:55:00,0.78815,0.7883,0.788,0.78805,605900000.0
2008-07-25 12:00:00,0.7881,0.78835,0.78805,0.7881,506300000.0
2008-07-25 12:05:00,0.7881,0.78845,0.7881,0.78835,532800000.0
2008-07-25 12:10:00,0.78835,0.78895,0.7883,0.7889,609100000.0
2008-07-25 12:15:00,0.7889,0.78905,0.7888,0.789,527000000.0
2008-07-25 12:20:00,0.789,0.789,0.7886,0.7886,620200000.0
2008-07-25 12:25:00,0.7886,0.7886,0.7882,0.78845,728600000.0
2008-07-25 12:30:00,0.7885,0.78855,0.78815,0.78835,615200000.0
2008-07-25 12:35:00,0.78835,0.78835,0.788,0.7882,395500000.0
2008-07-25 12:40:00,0.7882,0.7886,0.78815,0.78845,703200000.0
2008-07-25 12:45:00,0.7884,0.78865,0.78835,0.7886,460400000.0
2008-07-25 12:50:00,0.7886,0.78865,0.7884,0.7884,466500000.0
2008-07-25 12:55:00,0.7884,0.7887,0.78835,0.78865,576100000.0
2008-07-25 13:00:00,0.78865,0.78875,0.78835,0.7884,451300000.0
2008-07-25 13:05:00,0.7884,0.7888,0.78835,0.7886,495200000.0
2008-07-25 13:10:00,0.78865,0.7888,0.7884,0.7884,476300000.0
2008-07-25 13:15:00,0.78845,0.78865,0.78835,0.78855,506700000.0
2008-07-25 13:20:00,0.78855,0.7886,0.7884,0.78855,471800000.0
2008-07-25 13:25:00,0.78855,0.7886,0.78825,0.7883,429600000.0
2008-07-25 13:30:00,0.7883,0.7885,0.78825,0.78835,482800000.0
2008-07-25 13:35:00,0.78835,0.78835,0.7881,0.7883,328500000.0
2008-07-25 13:40:00,0.7883,0.78835,0.7882,0.7883,215000000.0
2008-07-25 13:45:00,0.7883,0.78835,0.7881,0.7883,484400000.0
2008-07-25 13:50:00,0.7883,0.7885,0.7881,0.7883,705300000.0
2008-07-25 13:55:00,0.7883,0.78885,0.7883,0.7887,504100000.0
2008-07-25 14:00:00,0.7887,0.7888,0.78845,0.78845,323600000.0
2008-07-25 14:05:00,0.78845,0.7885,0.7882,0.78845,385400000.0
2008-07-25 14:10:00,0.7885,0.7888,0.78815,0.7888,900500000.0
2008-07-25 14:15:00,0.78875,0.7889,0.7887,0.7888,2470299994.0
2008-07-25 14:20:00,0.7888,0.7888,0.7887,0.7887,2132199999.0
2008-07-25 14:25:00,0.7887,0.78875,0.7882,0.7884,2216099994.0
2008-07-25 14:30:00,0.7884,0.78885,0.788,0.78835,4094600021.0
2008-07-25 14:35:00,0.78835,0.7886,0.7882,0.7884,3171500001.0
2008-07-25 14:40:00,0.7884,0.7884,0.78795,0.78805,2606699993.0
2008-07-25 14:45:00,0.78805,0.78835,0.788,0.7882,2899299990.0
2008-07-25 14:50:00,0.7882,0.7883,0.78795,0.788,1681599999.0
2008-07-25 14:55:00,0.788,0.7883,0.78795,0.78795,898100000.0
2008-07-25 15:00:00,0.78795,0.7882,0.78785,0.7881,1216799999.0
2008-07-25 15:05:00,0.7881,0.7882,0.78785,0.7882,520300001.0
2008-07-25 15:10:00,0.7882,0.7882,0.7879,0.78795,480500000.0
2008-07-25 15:15:00,0.78795,0.78805,0.7878,0.7879,788500000.0
2008-07-25 15:20:00,0.7879,0.7879,0.78725,0.7876,1332200001.0
2008-07-25 15:25:00,0.78755,0.7877,0.7875,0.7875,722500004.0
2008-07-25 15:30:00,0.7875,0.7877,0.78745,0.7876,781400000.0
2008-07-25 15:35:00,0.7876,0.7876,0.78725,0.7873,771100000.0
2008-07-25 15:40:00,0.7873,0.7875,0.78725,0.78745,1036400000.0
2008-07-25 15:45:00,0.78745,0.7876,0.7872,0.78725,1594399999.0
2008-07-25 15:50:00,0.78725,0.7874,0.78725,0.78735,987000000.0
2008-07-25 15:55:00,0.78735,0.78775,0.787,0.7875,2195200001.0
2008-07-25 16:00:00,0.7876,0.7877,0.7871,0.7875,2674899996.0
2008-07-25 16:05:00,0.78755,0.78775,0.7874,0.7877,1746900004.0
2008-07-25 16:10:00,0.7877,0.7877,0.78735,0.78735,1325599999.0
2008-07-25 16:15:00,0.78735,0.78775,0.7872,0.7876,1088299999.0
2008-07-25 16:20:00,0.78765,0.78815,0.7875,0.788,1044200000.0
2008-07-25 16:25:00,0.788,0.7882,0.7879,0.7881,699900001.0
2008-07-25 16:30:00,0.7881,0.7883,0.78795,0.78825,394800000.0
2008-07-25 16:35:00,0.78825,0.78835,0.78815,0.78825,517100000.0
2008-07-25 16:40:00,0.78825,0.7883,0.78805,0.78815,343100000.0
2008-07-25 16:45:00,0.78815,0.78825,0.7881,0.7882,391300000.0
2008-07-25 16:50:00,0.7882,0.78845,0.7881,0.7884,350800000.0
2008-07-25 16:55:00,0.7884,0.78845,0.7883,0.78845,386500000.0
2008-07-25 17:00:00,0.78845,0.7888,0.7884,0.7887,699700000.0
2008-07-25 17:05:00,0.7887,0.78885,0.7886,0.7888,465900000.0
2008-07-25 17:10:00,0.7888,0.78885,0.78835,0.78865,559000000.0
2008-07-25 17:15:00,0.78865,0.78885,0.78845,0.7885,608900000.0
2008-07-25 17:20:00,0.78845,0.7889,0.78835,0.78885,480800000.0
2008-07-25 17:25:00,0.78885,0.78895,0.7888,0.78885,336400000.0
2008-07-25 17:30:00,0.78885,0.78895,0.7888,0.7889,648200000.0
2008-07-25 17:35:00,0.7889,0.78895,0.7888,0.78885,282300000.0
2008-07-25 17:40:00,0.78885,0.78895,0.78885,0.7889,246200000.0
2008-07-25 17:45:00,0.7889,0.7889,0.7887,0.78875,406000000.0
2008-07-25 17:50:00,0.78875,0.789,0.78875,0.78895,328100000.0
2008-07-25 17:55:00,0.78895,0.7893,0.78895,0.78905,510800000.0
2008-07-25 18:00:00,0.78905,0.78915,0.78895,0.78915,609900000.0
2008-07-25 18:05:00,0.78915,0.78915,0.78895,0.78895,335400000.0
2008-07-25 18:10:00,0.78895,0.78935,0.7889,0.78935,483100000.0
2008-07-25 18:15:00,0.78935,0.78935,0.7888,0.78885,582400000.0
2008-07-25 18:20:00,0.78885,0.78905,0.78885,0.78885,223000000.0
2008-07-25 18:25:00,0.7889,0.7889,0.78875,0.78885,183800000.0
2008-07-25 18:30:00,0.78885,0.7889,0.78875,0.7888,165000000.0
2008-07-25 18:35:00,0.7888,0.7889,0.78875,0.7889,188000000.0
2008-07-25 18:40:00,0.7889,0.78895,0.7887,0.7887,162000000.0
2008-07-25 18:45:00,0.7887,0.789,0.78865,0.78895,223800000.0
2008-07-25 18:50:00,0.789,0.7891,0.78885,0.7889,370400000.0
2008-07-25 18:55:00,0.78895,0.78925,0.7889,0.78915,369300000.0
2008-07-25 19:00:00,0.7892,0.7894,0.78915,0.7893,347800000.0
2008-07-25 19:05:00,0.78925,0.7893,0.78915,0.78915,206000000.0
2008-07-25 19:10:00,0.7891,0.7896,0.78895,0.78935,397300000.0
2008-07-25 19:15:00,0.78935,0.78935,0.7888,0.78885,792200000.0
2008-07-25 19:20:00,0.78885,0.78895,0.7888,0.7889,279000000.0
2008-07-25 19:25:00,0.78885,0.78905,0.78885,0.7889,230600000.0
2008-07-25 19:30:00,0.7889,0.789,0.78855,0.7886,235300000.0
2008-07-25 19:35:00,0.7886,0.7887,0.7884,0.7884,354000000.0
2008-07-25 19:40:00,0.7884,0.7887,0.78835,0.7885,327900000.0
2008-07-25 19:45:00,0.7885,0.7886,0.78825,0.78825,397100000.0
2008-07-25 19:50:00,0.78825,0.7884,0.7882,0.7882,183000000.0
2008-07-25 19:55:00,0.78825,0.78835,0.78825,0.7883,306600000.0
2008-07-25 20:00:00,0.7883,0.7886,0.7883,0.78835,233400000.0
2008-07-25 20:05:00,0.78835,0.78845,0.788,0.78805,268500000.0
2008-07-25 20:10:00,0.7881,0.78835,0.7881,0.7883,203600000.0
2008-07-25 20:15:00,0.78825,0.7883,0.7881,0.7882,323800000.0
2008-07-25 20:20:00,0.7882,0.78865,0.7882,0.7886,342900000.0
2008-07-25 20:25:00,0.7886,0.78865,0.78845,0.7886,232400000.0
2008-07-25 20:30:00,0.78865,0.78885,0.78865,0.78875,316100000.0
2008-07-25 20:35:00,0.78875,0.7888,0.78865,0.78865,92900000.0
2008-07-25 20:40:00,0.7887,0.7888,0.78865,0.7887,87100000.0
2008-07-25 20:45:00,0.78875,0.78885,0.78865,0.78865,43000000.0
2008-07-25 20:50:00,0.78865,0.78875,0.7886,0.7887,147200000.0
2008-07-25 20:55:00,0.7887,0.78885,0.78865,0.78885,80200000.0
2008-07-25 21:00:00,0.78885,0.78885,0.78838,0.7885,340900000.0
2008-07-25 21:05:00,0.7886,0.78865,0.78835,0.78835,129300000.0
2008-07-25 21:10:00,0.78835,0.7886,0.78835,0.7885,164100000.0
2008-07-25 21:15:00,0.78855,0.78875,0.7885,0.78865,179800000.0
2008-07-25 21:20:00,0.78865,0.78865,0.78855,0.7886,72600000.0
2008-07-25 21:25:00,0.78865,0.78865,0.78855,0.78865,86500000.0
2008-07-25 21:30:00,0.7886,0.7886,0.7884,0.7884,90800000.0
2008-07-25 21:35:00,0.7884,0.7885,0.7884,0.78845,49700000.0
2008-07-25 21:40:00,0.7885,0.78865,0.78845,0.78865,88100000.0
2008-07-25 21:45:00,0.78865,0.7887,0.7884,0.7884,81900000.0
2008-07-25 21:50:00,0.7884,0.7885,0.7884,0.78845,65900000.0
2008-07-25 21:55:00,0.7885,0.78865,0.7885,0.78865,169300000.0
2008-07-25 22:00:00,0.78865,0.7887,0.78835,0.78835,191200000.0
2008-07-25 22:05:00,0.78835,0.78855,0.7883,0.78835,142600000.0
2008-07-25 22:10:00,0.78824,0.78835,0.78796,0.7883,118900000.0
2008-07-25 22:15:00,0.7883,0.7884,0.78825,0.78835,138600000.0
2008-07-25 22:20:00,0.78835,0.7885,0.78835,0.7885,75400000.0
2008-07-25 22:25:00,0.7885,0.7886,0.78834,0.7885,64100000.0
2008-07-25 22:30:00,0.7885,0.7886,0.78845,0.78855,75100000.0
2008-07-25 22:35:00,0.7885,0.7886,0.78845,0.78855,151800000.0
2008-07-25 22:40:00,0.78855,0.7886,0.78845,0.7885,132700000.0
2008-07-25 22:45:00,0.7885,0.78865,0.7884,0.78855,68100000.0
2008-07-25 22:50:00,0.78855,0.7886,0.7883,0.7884,69200000.0
2008-07-25 22:55:00,0.7883,0.7888,0.7883,0.7887,104600000.0
2008-07-27 23:00:00,0.78847,0.78856,0.7881,0.78825,252600000.0
2008-07-27 23:05:00,0.78845,0.78856,0.78819,0.78819,288600000.0
2008-07-27 23:10:00,0.7885,0.7885,0.7881,0.7882,126700005.0
2008-07-27 23:15:00,0.78802,0.78846,0.788,0.7881,181300002.0
2008-07-27 23:20:00,0.78844,0.78863,0.7882,0.7882,388300004.0
2008-07-27 23:25:00,0.7881,0.78849,0.7881,0.7883,147300006.0
2008-07-27 23:30:00,0.7883,0.7885,0.7881,0.7885,436700008.0
2008-07-27 23:35:00,0.7885,0.7886,0.7885,0.7886,68100000.0
2008-07-27 23:40:00,0.7886,0.7886,0.7884,0.7885,580900004.0
2008-07-27 23:45:00,0.7885,0.7885,0.7885,0.7885,237500003.0
2008-07-27 23:50:00,0.7885,0.7885,0.7883,0.7884,441600004.0
2008-07-27 23:55:00,0.7884,0.7884,0.78815,0.7882,537800000.0
2008-07-28 00:00:00,0.7882,0.78845,0.78805,0.7881,143499998.0
2008-07-28 00:05:00,0.7881,0.78845,0.78795,0.7883,67200000.0
2008-07-28 00:10:00,0.7882,0.78855,0.78815,0.7885,74999999.0
2008-07-28 00:15:00,0.7884,0.7885,0.78825,0.7885,44100000.0
2008-07-28 00:20:00,0.78855,0.78865,0.78835,0.7886,127800000.0
2008-07-28 00:25:00,0.78865,0.7889,0.78865,0.78875,17100000.0
2008-07-28 00:30:00,0.7887,0.78885,0.7886,0.7887,71100000.0
2008-07-28 00:35:00,0.7887,0.78885,0.78865,0.78885,37300000.0
2008-07-28 00:40:00,0.7888,0.78889,0.78875,0.78883,174300000.0
2008-07-28 00:45:00,0.7887,0.7891,0.7887,0.7891,53800000.0
2008-07-28 00:50:00,0.78905,0.7893,0.7889,0.7891,46800000.0
2008-07-28 00:55:00,0.78915,0.78925,0.7891,0.78925,30800000.0
2008-07-28 01:00:00,0.78915,0.7894,0.78915,0.7894,28500000.0
2008-07-28 01:05:00,0.7894,0.78955,0.78935,0.7895,62900000.0
2008-07-28 01:10:00,0.78945,0.78961,0.78945,0.78961,142700000.0
2008-07-28 01:15:00,0.7895,0.78951,0.78937,0.7894,133800000.0
2008-07-28 01:20:00,0.7894,0.7894,0.7894,0.7894,25600000.0
2008-07-28 01:25:00,0.7894,0.7894,0.7892,0.7892,144000000.0
2008-07-28 01:30:00,0.78925,0.78925,0.7892,0.7892,89000000.0
2008-07-28 01:35:00,0.78925,0.7893,0.78916,0.78927,126000000.0
2008-07-28 01:40:00,0.7892,0.78935,0.7891,0.78935,36700000.0
2008-07-28 01:45:00,0.7894,0.7895,0.7893,0.78945,67000000.0
2008-07-28 01:50:00,0.7895,0.78955,0.78945,0.78945,27200000.0
2008-07-28 01:55:00,0.78945,0.78947,0.78926,0.7894,79700000.0
2008-07-28 02:00:00,0.7894,0.78955,0.7894,0.7895,84900000.0
2008-07-28 02:05:00,0.7895,0.78955,0.7891,0.7893,138500000.0
2008-07-28 02:10:00,0.7893,0.7893,0.7892,0.7893,110600000.0
2008-07-28 02:15:00,0.7893,0.7897,0.78925,0.7897,153000000.0
2008-07-28 02:20:00,0.78965,0.7898,0.78955,0.7896,169400000.0
2008-07-28 02:25:00,0.7896,0.79,0.7895,0.78995,264100000.0
2008-07-28 02:30:00,0.78995,0.79,0.7897,0.78975,350400000.0
2008-07-28 02:35:00,0.7897,0.78985,0.78965,0.7897,423000000.0
2008-07-28 02:40:00,0.7897,0.78975,0.78955,0.78955,324400000.0
2008-07-28 02:45:00,0.78955,0.78965,0.78955,0.7896,247200000.0
2008-07-28 02:50:00,0.7896,0.7896,0.7892,0.78935,515100000.0
2008-07-28 02:55:00,0.78935,0.7894,0.78915,0.7892,454200000.0
2008-07-28 03:00:00,0.78925,0.7894,0.78925,0.7894,205700000.0
2008-07-28 03:05:00,0.78935,0.7894,0.7893,0.7893,157500000.0
2008-07-28 03:10:00,0.7893,0.7894,0.7892,0.7893,92200000.0
2008-07-28 03:15:00,0.7893,0.78937,0.78909,0.78935,115000000.0
2008-07-28 03:20:00,0.78935,0.78945,0.78935,0.78945,121500000.0
2008-07-28 03:25:00,0.78945,0.7896,0.78945,0.7895,209000000.0
2008-07-28 03:30:00,0.7895,0.78955,0.7892,0.7892,281700000.0
2008-07-28 03:35:00,0.7892,0.7892,0.78885,0.78885,678900000.0
2008-07-28 03:40:00,0.78885,0.7889,0.7887,0.7887,508000000.0
2008-07-28 03:45:00,0.7887,0.78875,0.7887,0.78875,273700000.0
2008-07-28 03:50:00,0.78875,0.7889,0.78875,0.7888,108800000.0
2008-07-28 03:55:00,0.7888,0.7888,0.78875,0.7888,82400000.0
2008-07-28 04:00:00,0.7888,0.7888,0.78875,0.78875,70400000.0
2008-07-28 04:05:00,0.78875,0.78895,0.78875,0.78895,249200000.0
2008-07-28 04:10:00,0.789,0.78925,0.7888,0.78905,538600000.0
2008-07-28 04:15:00,0.78905,0.78905,0.7887,0.7887,133300000.0
2008-07-28 04:20:00,0.7888,0.7892,0.7887,0.7892,202000000.0
2008-07-28 04:25:00,0.7892,0.7894,0.7891,0.78925,67300000.0
2008-07-28 04:30:00,0.7893,0.7894,0.7891,0.78925,53800000.0
2008-07-28 04:35:00,0.78925,0.7893,0.78901,0.78925,63000000.0
2008-07-28 04:40:00,0.78925,0.78935,0.7892,0.7892,59100000.0
2008-07-28 04:45:00,0.7893,0.78935,0.78915,0.7893,54700000.0
2008-07-28 04:50:00,0.78925,0.78925,0.7892,0.7892,69200000.0
2008-07-28 04:55:00,0.7892,0.7893,0.7892,0.7892,53000000.0
2008-07-28 05:00:00,0.7892,0.78933,0.78908,0.78925,50400000.0
2008-07-28 05:05:00,0.78915,0.7893,0.78915,0.78925,71500000.0
2008-07-28 05:10:00,0.7893,0.7893,0.78915,0.78925,95100000.0
2008-07-28 05:15:00,0.78925,0.78935,0.78915,0.7893,192100000.0
2008-07-28 05:20:00,0.7893,0.78945,0.78925,0.78935,62100000.0
2008-07-28 05:25:00,0.7894,0.7895,0.78935,0.7894,141700000.0
2008-07-28 05:30:00,0.7894,0.78945,0.7893,0.7894,345300000.0
2008-07-28 05:35:00,0.78935,0.78945,0.78925,0.7894,139900000.0
2008-07-28 05:40:00,0.7894,0.78975,0.7894,0.7897,147900000.0
2008-07-28 05:45:00,0.78975,0.78975,0.78965,0.7897,186600000.0
2008-07-28 05:50:00,0.7897,0.78985,0.78965,0.78975,332700000.0
2008-07-28 05:55:00,0.7897,0.78985,0.7897,0.7897,542200000.0
2008-07-28 06:00:00,0.7897,0.7897,0.78955,0.7896,320100000.0
2008-07-28 06:05:00,0.7896,0.78995,0.78955,0.78985,267300000.0
2008-07-28 06:10:00,0.7899,0.79005,0.78985,0.79,256400000.0
2008-07-28 06:15:00,0.79,0.79,0.7899,0.79,274000000.0
2008-07-28 06:20:00,0.79,0.79,0.7899,0.79,333300000.0
2008-07-28 06:25:00,0.79,0.7901,0.7899,0.78995,351000000.0
2008-07-28 06:30:00,0.78995,0.79,0.78983,0.78989,447200000.0
2008-07-28 06:35:00,0.7899,0.79,0.7899,0.78995,320300000.0
2008-07-28 06:40:00,0.78995,0.78995,0.7899,0.78995,263599999.0
2008-07-28 06:45:00,0.78995,0.79,0.78915,0.79,305500000.0
2008-07-28 06:50:00,0.78995,0.79,0.7898,0.78985,207500000.0
2008-07-28 06:55:00,0.78985,0.7899,0.78985,0.7899,938900000.0
2008-07-28 07:00:00,0.7899,0.79,0.78975,0.79,594500000.0
2008-07-28 07:05:00,0.79,0.79015,0.79,0.79005,398200000.0
2008-07-28 07:10:00,0.7901,0.7901,0.79005,0.79005,104900000.0
2008-07-28 07:15:00,0.79005,0.7901,0.79005,0.7901,117200000.0
2008-07-28 07:20:00,0.7901,0.79015,0.79005,0.79015,163100000.0
2008-07-28 07:25:00,0.79015,0.7902,0.7901,0.7902,111500000.0
2008-07-28 07:30:00,0.7902,0.7903,0.7902,0.7902,145500000.0
2008-07-28 07:35:00,0.7902,0.7902,0.79015,0.79015,39600000.0
2008-07-28 07:40:00,0.79015,0.7902,0.7901,0.79015,99200000.0
2008-07-28 07:45:00,0.7901,0.7901,0.78965,0.78985,480200000.0
2008-07-28 07:50:00,0.78985,0.79,0.7896,0.78975,506900000.0
2008-07-28 07:55:00,0.78975,0.79005,0.78975,0.79005,445000000.0
2008-07-28 08:00:00,0.79005,0.79005,0.78975,0.79,282700000.0
2008-07-28 08:05:00,0.79,0.7904,0.79,0.79015,547100000.0
2008-07-28 08:10:00,0.79015,0.7904,0.78975,0.79035,496600000.0
2008-07-28 08:15:00,0.7904,0.79045,0.79015,0.79015,226700000.0
2008-07-28 08:20:00,0.7902,0.79025,0.78985,0.7901,223100000.0
2008-07-28 08:25:00,0.79015,0.7903,0.78995,0.79005,279300000.0
2008-07-28 08:30:00,0.79,0.7904,0.78995,0.7903,450700000.0
2008-07-28 08:35:00,0.7903,0.7904,0.79005,0.79025,393700000.0
2008-07-28 08:40:00,0.79025,0.79035,0.7901,0.7903,159000000.0
2008-07-28 08:45:00,0.7903,0.7903,0.79005,0.79005,314300000.0
2008-07-28 08:50:00,0.79005,0.7903,0.79005,0.79025,337000000.0
2008-07-28 08:55:00,0.7903,0.7904,0.7902,0.7903,282800000.0
2008-07-28 09:00:00,0.7903,0.79045,0.7903,0.79045,241500000.0
2008-07-28 09:05:00,0.79045,0.79065,0.79045,0.7906,324000000.0
2008-07-28 09:10:00,0.7906,0.7907,0.79045,0.79045,457100001.0
2008-07-28 09:15:00,0.79045,0.7908,0.79045,0.7908,576400000.0
2008-07-28 09:20:00,0.7908,0.79095,0.79075,0.7908,437200000.0
2008-07-28 09:25:00,0.7908,0.79095,0.7908,0.7909,337700000.0
2008-07-28 09:30:00,0.79085,0.79105,0.79085,0.7909,408900000.0
2008-07-28 09:35:00,0.7909,0.79095,0.79085,0.7909,451000000.0
2008-07-28 09:40:00,0.7909,0.7912,0.79085,0.79115,603400000.0
2008-07-28 09:45:00,0.7911,0.79125,0.7911,0.79115,705800000.0
2008-07-28 09:50:00,0.79115,0.79165,0.79115,0.79145,1300429636.0
2008-07-28 09:55:00,0.79145,0.7916,0.79125,0.7913,1697200000.0
2008-07-28 10:00:00,0.7913,0.7913,0.79095,0.79105,1220599998.0
2008-07-28 10:05:00,0.79105,0.79145,0.79105,0.7913,582800000.0
2008-07-28 10:10:00,0.7913,0.79155,0.79075,0.791,1433900001.0
2008-07-28 10:15:00,0.791,0.7912,0.79095,0.79105,1143600002.0
2008-07-28 10:20:00,0.79105,0.7914,0.79105,0.79125,680600000.0
2008-07-28 10:25:00,0.79125,0.79135,0.79095,0.7913,963200000.0
2008-07-28 10:30:00,0.7913,0.7914,0.7912,0.7914,1198300000.0
2008-07-28 10:35:00,0.7914,0.7914,0.79105,0.7911,1064800000.0
2008-07-28 10:40:00,0.7911,0.79125,0.7911,0.7912,1178399999.0
2008-07-28 10:45:00,0.7912,0.79125,0.791,0.7911,1243000000.0
2008-07-28 10:50:00,0.7911,0.79145,0.79105,0.79145,1281600001.0
2008-07-28 10:55:00,0.79145,0.79155,0.7913,0.7915,923100000.0
2008-07-28 11:00:00,0.7915,0.7921,0.7913,0.79195,1570600000.0
2008-07-28 11:05:00,0.79195,0.792,0.7916,0.7916,1407500000.0
2008-07-28 11:10:00,0.7916,0.792,0.7916,0.7918,1653000002.0
2008-07-28 11:15:00,0.7918,0.79185,0.79165,0.79185,1168299999.0
2008-07-28 11:20:00,0.79185,0.79215,0.7918,0.79205,1397700000.0
2008-07-28 11:25:00,0.79205,0.79205,0.7919,0.792,1113499999.0
2008-07-28 11:30:00,0.792,0.79225,0.79195,0.79205,1098600000.0
2008-07-28 11:35:00,0.79205,0.7921,0.7918,0.7918,898500000.0
2008-07-28 11:40:00,0.7918,0.79185,0.7917,0.7918,690599999.0
2008-07-28 11:45:00,0.7918,0.7923,0.7918,0.7922,1318199999.0
2008-07-28 11:50:00,0.79215,0.7926,0.792,0.7924,1559600000.0
2008-07-28 11:55:00,0.7924,0.7924,0.79225,0.7923,657300000.0
2008-07-28 12:00:00,0.7923,0.79265,0.7921,0.7923,1004100000.0
2008-07-28 12:05:00,0.7923,0.7924,0.79205,0.79225,696600000.0
2008-07-28 12:10:00,0.79225,0.7923,0.7922,0.7922,390200000.0
2008-07-28 12:15:00,0.7922,0.7922,0.79205,0.79215,501100000.0
2008-07-28 12:20:00,0.79215,0.79225,0.79215,0.7922,1115000000.0
2008-07-28 12:25:00,0.7922,0.7924,0.7922,0.7923,1004800000.0
2008-07-28 12:30:00,0.79235,0.79245,0.7923,0.7924,1162200003.0
2008-07-28 12:35:00,0.7924,0.79255,0.7924,0.7925,1038300001.0
2008-07-28 12:40:00,0.7925,0.7927,0.7925,0.7927,1020599999.0
2008-07-28 12:45:00,0.7927,0.7928,0.7925,0.7925,917500001.0
2008-07-28 12:50:00,0.79245,0.79285,0.79235,0.7928,1429200001.0
2008-07-28 12:55:00,0.7928,0.79295,0.7926,0.7926,1560500000.0
2008-07-28 13:00:00,0.7926,0.7927,0.7922,0.7923,1739900000.0
2008-07-28 13:05:00,0.7923,0.7924,0.7922,0.79225,1176999996.0
2008-07-28 13:10:00,0.79225,0.7927,0.7922,0.7926,1256500000.0
2008-07-28 13:15:00,0.7926,0.79295,0.7926,0.7929,732800000.0
2008-07-28 13:20:00,0.7929,0.7932,0.79285,0.79305,570800000.0
2008-07-28 13:25:00,0.79305,0.79305,0.79275,0.79275,375100000.0
2008-07-28 13:30:00,0.79275,0.79275,0.7925,0.79255,275800000.0
2008-07-28 13:35:00,0.7926,0.7927,0.79255,0.79265,327900000.0
2008-07-28 13:40:00,0.7926,0.7928,0.7926,0.7928,347200000.0
2008-07-28 13:45:00,0.79285,0.7931,0.79285,0.79295,752900000.0
2008-07-28 13:50:00,0.79295,0.79295,0.79275,0.79275,233800000.0
2008-07-28 13:55:00,0.79275,0.7928,0.7926,0.79275,373300000.0
2008-07-28 14:00:00,0.79275,0.7928,0.79245,0.79255,558000000.0
2008-07-28 14:05:00,0.79255,0.79265,0.7925,0.7926,644300000.0
2008-07-28 14:10:00,0.7926,0.7926,0.79235,0.79245,479900000.0
2008-07-28 14:15:00,0.79245,0.79255,0.7923,0.7924,486700000.0
2008-07-28 14:20:00,0.7924,0.79245,0.79235,0.79245,234200000.0
2008-07-28 14:25:00,0.79245,0.7926,0.7924,0.7924,451200000.0
2008-07-28 14:30:00,0.7924,0.79255,0.792,0.792,640300000.0
2008-07-28 14:35:00,0.792,0.7922,0.7919,0.79215,498400000.0
2008-07-28 14:40:00,0.79215,0.79225,0.79195,0.79195,403600000.0
2008-07-28 14:45:00,0.79195,0.79205,0.79195,0.792,226300000.0
2008-07-28 14:50:00,0.792,0.7923,0.792,0.79215,591500000.0
2008-07-28 14:55:00,0.79215,0.7922,0.7921,0.7922,310900000.0
2008-07-28 15:00:00,0.7922,0.79225,0.79205,0.79205,406200000.0
2008-07-28 15:05:00,0.79205,0.79205,0.7919,0.7919,407400000.0
2008-07-28 15:10:00,0.7919,0.79195,0.79175,0.7918,581900000.0
2008-07-28 15:15:00,0.7918,0.79185,0.7916,0.7916,781900000.0
2008-07-28 15:20:00,0.79155,0.7916,0.7913,0.7916,1010300000.0
2008-07-28 15:25:00,0.7916,0.79165,0.7909,0.7909,917300000.0
2008-07-28 15:30:00,0.7909,0.79115,0.79055,0.79065,1277800000.0
2008-07-28 15:35:00,0.7907,0.7907,0.79045,0.79055,967900000.0
2008-07-28 15:40:00,0.79055,0.79055,0.7904,0.79055,770700000.0
2008-07-28 15:45:00,0.79055,0.7906,0.79045,0.7906,718000000.0
2008-07-28 15:50:00,0.7906,0.79095,0.79045,0.79075,620200000.0
2008-07-28 15:55:00,0.79075,0.79095,0.7907,0.7909,612000000.0
2008-07-28 16:00:00,0.7909,0.79095,0.79045,0.79055,1179500000.0
2008-07-28 16:05:00,0.79055,0.7908,0.79045,0.7906,974000000.0
2008-07-28 16:10:00,0.7906,0.7906,0.79045,0.7906,1064300000.0
2008-07-28 16:15:00,0.79055,0.79065,0.7905,0.7906,655300000.0
2008-07-28 16:20:00,0.7906,0.7908,0.7904,0.79045,493400000.0
2008-07-28 16:25:00,0.79045,0.7906,0.7904,0.7906,476600000.0
2008-07-28 16:30:00,0.7906,0.79075,0.79045,0.79045,353800000.0
2008-07-28 16:35:00,0.79045,0.7905,0.79,0.7901,594900000.0
2008-07-28 16:40:00,0.79005,0.7901,0.78985,0.78985,662300000.0
2008-07-28 16:45:00,0.7898,0.79005,0.78965,0.78985,568400000.0
2008-07-28 16:50:00,0.78985,0.79005,0.7898,0.78985,360800000.0
2008-07-28 16:55:00,0.78985,0.79035,0.78975,0.7903,647600000.0
2008-07-28 17:00:00,0.79025,0.7903,0.79,0.7901,618300000.0
2008-07-28 17:05:00,0.7901,0.79025,0.79005,0.7901,791100001.0
2008-07-28 17:10:00,0.7901,0.7901,0.78985,0.78995,461099999.0
2008-07-28 17:15:00,0.78995,0.79005,0.78975,0.7898,794400001.0
2008-07-28 17:20:00,0.78985,0.79005,0.7897,0.78975,752100000.0
2008-07-28 17:25:00,0.78975,0.78985,0.78965,0.7897,661800000.0
2008-07-28 17:30:00,0.7897,0.78975,0.7896,0.78965,783900000.0
2008-07-28 17:35:00,0.7897,0.79005,0.78965,0.7899,496700000.0
2008-07-28 17:40:00,0.78985,0.7899,0.78975,0.78975,380800000.0
2008-07-28 17:45:00,0.7898,0.7898,0.78965,0.7897,458200000.0
2008-07-28 17:50:00,0.7897,0.7897,0.78955,0.78955,460100000.0
2008-07-28 17:55:00,0.78955,0.78965,0.78945,0.7895,651000001.0
2008-07-28 18:00:00,0.7895,0.78955,0.7892,0.78945,542300000.0
2008-07-28 18:05:00,0.7894,0.78945,0.78925,0.7893,234900000.0
2008-07-28 18:10:00,0.7893,0.7895,0.78925,0.78945,326100000.0
2008-07-28 18:15:00,0.78945,0.7895,0.78935,0.7894,213400000.0
2008-07-28 18:20:00,0.7894,0.78945,0.7893,0.78935,295100000.0
2008-07-28 18:25:00,0.78935,0.78945,0.7893,0.78935,126300000.0
2008-07-28 18:30:00,0.78935,0.78945,0.78925,0.7893,311400000.0
2008-07-28 18:35:00,0.7893,0.78935,0.7892,0.7892,230600000.0
2008-07-28 18:40:00,0.78925,0.7897,0.7892,0.7896,277300000.0
2008-07-28 18:45:00,0.7896,0.78965,0.78945,0.7895,300300000.0
2008-07-28 18:50:00,0.7895,0.7896,0.78945,0.78945,151600000.0
2008-07-28 18:55:00,0.78945,0.78955,0.78935,0.78945,358300000.0
2008-07-28 19:00:00,0.78945,0.7896,0.78945,0.7895,284300000.0
2008-07-28 19:05:00,0.78945,0.7895,0.78935,0.78935,236500000.0
2008-07-28 19:10:00,0.7894,0.7894,0.78935,0.7894,53100000.0
2008-07-28 19:15:00,0.7894,0.78955,0.78935,0.7895,211900000.0
2008-07-28 19:20:00,0.7895,0.78955,0.7895,0.7895,43800000.0
2008-07-28 19:25:00,0.7895,0.78955,0.78945,0.78955,74100000.0
2008-07-28 19:30:00,0.78955,0.78965,0.78945,0.7896,310900000.0
2008-07-28 19:35:00,0.7896,0.7896,0.7895,0.78955,190100000.0
2008-07-28 19:40:00,0.7896,0.7896,0.7893,0.7893,581800000.0
2008-07-28 19:45:00,0.7893,0.7894,0.7892,0.7893,487100000.0
2008-07-28 19:50:00,0.78925,0.7894,0.789,0.789,821800000.0
2008-07-28 19:55:00,0.78905,0.78905,0.78885,0.7889,463900000.0
2008-07-28 20:00:00,0.7889,0.789,0.78875,0.7888,544200000.0
2008-07-28 20:05:00,0.7888,0.7891,0.7888,0.7891,414500000.0
2008-07-28 20:10:00,0.7891,0.78915,0.78885,0.78905,452800000.0
2008-07-28 20:15:00,0.78905,0.7893,0.789,0.7893,414900000.0
2008-07-28 20:20:00,0.7892,0.7893,0.78895,0.78915,431800000.0
2008-07-28 20:25:00,0.78915,0.78925,0.7891,0.78925,289900000.0
2008-07-28 20:30:00,0.78925,0.78925,0.78915,0.7892,230700000.0
2008-07-28 20:35:00,0.7892,0.78935,0.78915,0.78915,710900000.0
2008-07-28 20:40:00,0.78915,0.78925,0.78915,0.7892,367600000.0
2008-07-28 20:45:00,0.78925,0.7894,0.78915,0.78935,321400000.0
2008-07-28 20:50:00,0.78935,0.7896,0.78935,0.7896,333700000.0
2008-07-28 20:55:00,0.7896,0.78965,0.78955,0.7896,230400000.0
2008-07-28 21:00:00,0.7896,0.7897,0.7895,0.7895,327200000.0
2008-07-28 21:05:00,0.7895,0.78965,0.78945,0.78955,305400000.0
2008-07-28 21:10:00,0.78955,0.7896,0.7894,0.78955,297600000.0
2008-07-28 21:15:00,0.78945,0.7896,0.78945,0.78955,297400000.0
2008-07-28 21:20:00,0.78955,0.7896,0.7895,0.78955,108200000.0
2008-07-28 21:25:00,0.78955,0.78965,0.78945,0.78945,140500000.0
2008-07-28 21:30:00,0.78945,0.7895,0.78935,0.7894,259400000.0
2008-07-28 21:35:00,0.78945,0.78965,0.7894,0.7896,103000000.0
2008-07-28 21:40:00,0.7896,0.78965,0.7895,0.7896,151600000.0
2008-07-28 21:45:00,0.7896,0.7896,0.78925,0.7894,318167500.0
2008-07-28 21:50:00,0.78945,0.7895,0.7892,0.7893,435700000.0
2008-07-28 21:55:00,0.7893,0.7895,0.78925,0.7894,352100000.0
2008-07-28 22:00:00,0.7894,0.7895,0.78925,0.78925,147310735.0
2008-07-28 22:05:00,0.78925,0.78935,0.78925,0.78935,92800000.0
2008-07-28 22:10:00,0.78935,0.78955,0.78935,0.7894,230000000.0
2008-07-28 22:15:00,0.78945,0.7896,0.78935,0.78935,174700000.0
2008-07-28 22:20:00,0.78935,0.7895,0.7892,0.7892,133200000.0
2008-07-28 22:25:00,0.7892,0.7893,0.7892,0.7893,143200000.0
2008-07-28 22:30:00,0.7893,0.78945,0.7893,0.78945,45300000.0
2008-07-28 22:35:00,0.78945,0.7896,0.78935,0.7895,131600000.0
2008-07-28 22:40:00,0.7895,0.7895,0.78935,0.78945,52100000.0
2008-07-28 22:45:00,0.7894,0.7895,0.78925,0.7893,98000000.0
2008-07-28 22:50:00,0.7893,0.7894,0.7893,0.7894,130900000.0
2008-07-28 22:55:00,0.7894,0.78945,0.7894,0.7894,66900000.0
2008-07-28 23:00:00,0.7894,0.7894,0.78925,0.7894,29900000.0
2008-07-28 23:05:00,0.7894,0.78951,0.78938,0.7894,63500000.0
2008-07-28 23:10:00,0.78945,0.7895,0.7894,0.7894,17800000.0
2008-07-28 23:15:00,0.7894,0.7895,0.7894,0.7895,39400000.0
2008-07-28 23:20:00,0.7895,0.78956,0.78945,0.78955,56500000.0
2008-07-28 23:25:00,0.7895,0.78955,0.7894,0.78945,81000000.0
2008-07-28 23:30:00,0.78935,0.78951,0.78935,0.78945,119200000.0
2008-07-28 23:35:00,0.7894,0.78945,0.78905,0.7893,92600000.0
2008-07-28 23:40:00,0.78935,0.78935,0.78905,0.78915,53800000.0
2008-07-28 23:45:00,0.7891,0.7891,0.78895,0.78895,50500000.0
2008-07-28 23:50:00,0.7889,0.78905,0.78886,0.78905,73400000.0
2008-07-28 23:55:00,0.78895,0.7891,0.7889,0.789,45700000.0
2008-07-29 00:00:00,0.78905,0.78909,0.7889,0.7889,152900000.0
2008-07-29 00:05:00,0.78895,0.7891,0.78895,0.78905,23000000.0
2008-07-29 00:10:00,0.789,0.78911,0.78894,0.789,39000000.0
2008-07-29 00:15:00,0.789,0.7891,0.789,0.7891,26600000.0
2008-07-29 00:20:00,0.78905,0.7892,0.78905,0.7891,49000000.0
2008-07-29 00:25:00,0.7891,0.7893,0.78905,0.78925,25500000.0
2008-07-29 00:30:00,0.78935,0.7894,0.78925,0.7893,174100000.0
2008-07-29 00:35:00,0.78935,0.7894,0.78935,0.78935,22800000.0
2008-07-29 00:40:00,0.7894,0.7895,0.78935,0.7895,32400000.0
2008-07-29 00:45:00,0.78945,0.7895,0.7894,0.7894,64800000.0
2008-07-29 00:50:00,0.7894,0.78945,0.78935,0.7894,145800000.0
2008-07-29 00:55:00,0.7893,0.78935,0.78915,0.7892,236800000.0
2008-07-29 01:00:00,0.7892,0.78935,0.7891,0.78925,212300000.0
2008-07-29 01:05:00,0.78925,0.78925,0.78905,0.7892,52700000.0
2008-07-29 01:10:00,0.78925,0.7893,0.78915,0.7893,26300000.0
2008-07-29 01:15:00,0.7893,0.7893,0.78925,0.78925,21900000.0
2008-07-29 01:20:00,0.7892,0.7893,0.7892,0.78925,23200000.0
2008-07-29 01:25:00,0.7892,0.78935,0.7892,0.7893,247700000.0
2008-07-29 01:30:00,0.78925,0.7893,0.78925,0.7893,111000000.0
2008-07-29 01:35:00,0.7893,0.78935,0.7892,0.78925,153300000.0
2008-07-29 01:40:00,0.7892,0.78925,0.7891,0.7892,66800000.0
2008-07-29 01:45:00,0.7891,0.7893,0.7891,0.7892,129100000.0
2008-07-29 01:50:00,0.7892,0.78925,0.78915,0.78925,57900000.0
2008-07-29 01:55:00,0.78925,0.7893,0.78915,0.78915,121200000.0
2008-07-29 02:00:00,0.78915,0.7894,0.7891,0.7893,132000000.0
2008-07-29 02:05:00,0.78935,0.7895,0.78935,0.78945,77900000.0
2008-07-29 02:10:00,0.78945,0.7895,0.78935,0.78935,43000000.0
2008-07-29 02:15:00,0.7894,0.78945,0.78935,0.78935,424200000.0
2008-07-29 02:20:00,0.78935,0.7894,0.78935,0.7894,145900000.0
2008-07-29 02:25:00,0.7894,0.7895,0.78935,0.78935,166800000.0
2008-07-29 02:30:00,0.78935,0.78945,0.78935,0.7894,96600000.0
2008-07-29 02:35:00,0.7894,0.78945,0.78935,0.7894,203900000.0
2008-07-29 02:40:00,0.7894,0.7894,0.78935,0.7894,282800000.0
2008-07-29 02:45:00,0.7894,0.7894,0.78925,0.78935,281300000.0
2008-07-29 02:50:00,0.7893,0.7894,0.78925,0.7893,317300000.0
2008-07-29 02:55:00,0.7893,0.78945,0.78915,0.78935,455900000.0
2008-07-29 03:00:00,0.7893,0.7894,0.78925,0.7893,120400000.0
2008-07-29 03:05:00,0.7893,0.7894,0.78925,0.78935,226200000.0
2008-07-29 03:10:00,0.78935,0.7895,0.78935,0.78935,63500000.0
2008-07-29 03:15:00,0.78935,0.78945,0.78925,0.78935,171900000.0
2008-07-29 03:20:00,0.7893,0.7895,0.78925,0.7895,71500000.0
2008-07-29 03:25:00,0.78945,0.7896,0.7894,0.78955,194900000.0
2008-07-29 03:30:00,0.78955,0.78965,0.78945,0.7895,166300000.0
2008-07-29 03:35:00,0.78955,0.7896,0.78945,0.7895,96200000.0
2008-07-29 03:40:00,0.78945,0.78955,0.7894,0.7894,112600000.0
2008-07-29 03:45:00,0.78935,0.7894,0.78915,0.78935,207400000.0
2008-07-29 03:50:00,0.78935,0.7895,0.7893,0.78945,46600000.0
2008-07-29 03:55:00,0.78945,0.7895,0.78925,0.78935,148800000.0
2008-07-29 04:00:00,0.78935,0.78955,0.78935,0.78945,158700000.0
2008-07-29 04:05:00,0.7894,0.78945,0.7893,0.78945,69700000.0
2008-07-29 04:10:00,0.78945,0.78945,0.78935,0.78945,82400000.0
2008-07-29 04:15:00,0.78945,0.7895,0.7894,0.78945,41300000.0
2008-07-29 04:20:00,0.78945,0.78965,0.78945,0.7896,124400000.0
2008-07-29 04:25:00,0.78965,0.78985,0.7896,0.7898,281000000.0
2008-07-29 04:30:00,0.7898,0.79,0.7898,0.78985,132100000.0
2008-07-29 04:35:00,0.78985,0.7899,0.7897,0.7897,152300000.0
2008-07-29 04:40:00,0.7897,0.78975,0.78955,0.78965,146800000.0
2008-07-29 04:45:00,0.7896,0.78969,0.78945,0.78969,81300000.0
2008-07-29 04:50:00,0.78965,0.7898,0.7896,0.7898,45500000.0
2008-07-29 04:55:00,0.7898,0.7899,0.7898,0.78985,29000000.0
2008-07-29 05:00:00,0.78985,0.78985,0.7897,0.7897,76500000.0
2008-07-29 05:05:00,0.7897,0.7897,0.78965,0.78965,76000000.0
2008-07-29 05:10:00,0.78965,0.7897,0.78965,0.7897,90500000.0
2008-07-29 05:15:00,0.78983,0.78983,0.78951,0.7897,94500000.0
2008-07-29 05:20:00,0.7897,0.7897,0.78965,0.7897,403900000.0
2008-07-29 05:25:00,0.7897,0.7898,0.7895,0.78965,271100000.0
2008-07-29 05:30:00,0.7897,0.7897,0.78965,0.78965,95200000.0
2008-07-29 05:35:00,0.78965,0.78975,0.78965,0.78975,217000000.0
2008-07-29 05:40:00,0.78975,0.7899,0.78969,0.78985,58300000.0
2008-07-29 05:45:00,0.78985,0.79005,0.78985,0.79,111500000.0
2008-07-29 05:50:00,0.79,0.79005,0.7899,0.79,121000000.0
2008-07-29 05:55:00,0.78995,0.79025,0.7899,0.7901,113400000.0
2008-07-29 06:00:00,0.79005,0.79018,0.78993,0.79009,62300000.0
2008-07-29 06:05:00,0.79005,0.7901,0.79,0.79005,23800000.0
2008-07-29 06:10:00,0.79,0.7901,0.79,0.79005,38900000.0
2008-07-29 06:15:00,0.79005,0.79015,0.79005,0.79005,64400000.0
2008-07-29 06:20:00,0.79,0.7901,0.79,0.7901,65700000.0
2008-07-29 06:25:00,0.7901,0.79015,0.79005,0.79015,54600000.0
2008-07-29 06:30:00,0.7901,0.79015,0.78998,0.78998,93800000.0
2008-07-29 06:35:00,0.79005,0.79025,0.79,0.7902,144300000.0
2008-07-29 06:40:00,0.7902,0.79025,0.7901,0.7901,69700000.0
2008-07-29 06:45:00,0.7901,0.7901,0.7898,0.7898,174700000.0
2008-07-29 06:50:00,0.7898,0.7899,0.78965,0.7897,188100000.0
2008-07-29 06:55:00,0.7897,0.79005,0.7897,0.7899,243300000.0
2008-07-29 07:00:00,0.7899,0.78995,0.78985,0.78985,54200000.0
2008-07-29 07:05:00,0.78985,0.78995,0.78975,0.78975,217800000.0
2008-07-29 07:10:00,0.78975,0.78985,0.78965,0.7898,202100000.0
2008-07-29 07:15:00,0.7898,0.78985,0.78958,0.78965,276200000.0
2008-07-29 07:20:00,0.78965,0.7897,0.78945,0.78955,158700000.0
2008-07-29 07:25:00,0.78955,0.7897,0.7895,0.7896,130900000.0
2008-07-29 07:30:00,0.7896,0.7898,0.78955,0.78965,292500000.0
2008-07-29 07:35:00,0.78965,0.78985,0.7895,0.78955,730600000.0
2008-07-29 07:40:00,0.78955,0.7898,0.78945,0.78945,320900000.0
2008-07-29 07:45:00,0.7895,0.78975,0.7895,0.7896,296300000.0
2008-07-29 07:50:00,0.7896,0.7897,0.78945,0.78945,500500000.0
2008-07-29 07:55:00,0.78945,0.7895,0.7894,0.7894,684400000.0
2008-07-29 08:00:00,0.7894,0.78945,0.7889,0.78905,426600000.0
2008-07-29 08:05:00,0.78905,0.78915,0.78875,0.7889,328400000.0
2008-07-29 08:10:00,0.7889,0.789,0.78875,0.7888,404500000.0
2008-07-29 08:15:00,0.78875,0.7889,0.78865,0.7888,574800000.0
2008-07-29 08:20:00,0.78885,0.78895,0.7887,0.78875,568500000.0
2008-07-29 08:25:00,0.78875,0.78875,0.7885,0.7886,603300000.0
2008-07-29 08:30:00,0.7886,0.7889,0.7886,0.78865,401100000.0
2008-07-29 08:35:00,0.78865,0.7887,0.7883,0.78845,799300000.0
2008-07-29 08:40:00,0.7884,0.78865,0.7883,0.7883,548900000.0
2008-07-29 08:45:00,0.78835,0.78855,0.7883,0.7885,398000000.0
2008-07-29 08:50:00,0.78855,0.7893,0.78845,0.7892,828300000.0
2008-07-29 08:55:00,0.7892,0.7895,0.789,0.789,639540000.0
2008-07-29 09:00:00,0.789,0.78965,0.789,0.78955,1216900000.0
2008-07-29 09:05:00,0.7896,0.7897,0.78955,0.7896,583900000.0
2008-07-29 09:10:00,0.78965,0.78965,0.78945,0.78955,331000000.0
2008-07-29 09:15:00,0.78955,0.7898,0.78955,0.78965,667000000.0
2008-07-29 09:20:00,0.78965,0.7897,0.7892,0.7895,984100000.0
2008-07-29 09:25:00,0.78945,0.78945,0.78925,0.7893,588600000.0
2008-07-29 09:30:00,0.78935,0.78975,0.7893,0.7894,864100000.0
2008-07-29 09:35:00,0.7894,0.7895,0.78935,0.78945,790500000.0
2008-07-29 09:40:00,0.78945,0.78965,0.7893,0.7896,865200000.0
2008-07-29 09:45:00,0.78955,0.7896,0.78945,0.78955,659000000.0
2008-07-29 09:50:00,0.78955,0.78955,0.7893,0.7894,670600000.0
2008-07-29 09:55:00,0.7894,0.78995,0.78935,0.78995,976300000.0
2008-07-29 10:00:00,0.78995,0.79015,0.7898,0.78985,863900000.0
2008-07-29 10:05:00,0.7899,0.7899,0.7898,0.7898,420100000.0
2008-07-29 10:10:00,0.7898,0.7899,0.78975,0.7899,278200000.0
2008-07-29 10:15:00,0.7899,0.7899,0.78945,0.78955,441400000.0
2008-07-29 10:20:00,0.78955,0.7899,0.7895,0.78965,497100000.0
2008-07-29 10:25:00,0.78965,0.78995,0.78955,0.78985,729300000.0
2008-07-29 10:30:00,0.78985,0.7901,0.78945,0.78955,798900000.0
2008-07-29 10:35:00,0.7895,0.78965,0.78925,0.78945,720300000.0
2008-07-29 10:40:00,0.78945,0.7896,0.7893,0.78945,868200000.0
2008-07-29 10:45:00,0.78945,0.78965,0.78935,0.78945,679300000.0
2008-07-29 10:50:00,0.78945,0.7897,0.78945,0.78945,623400000.0
2008-07-29 10:55:00,0.78945,0.7896,0.78945,0.78945,704300000.0
2008-07-29 11:00:00,0.78945,0.78965,0.78935,0.78935,964900000.0
2008-07-29 11:05:00,0.78935,0.78945,0.789,0.7892,707800000.0
2008-07-29 11:10:00,0.7892,0.78925,0.78905,0.78905,538500000.0
2008-07-29 11:15:00,0.78905,0.7891,0.78895,0.78895,540100000.0
2008-07-29 11:20:00,0.78895,0.78895,0.7888,0.78885,425600000.0
2008-07-29 11:25:00,0.78885,0.7889,0.78885,0.78885,409400000.0
2008-07-29 11:30:00,0.78885,0.78895,0.78875,0.78885,1032600000.0
2008-07-29 11:35:00,0.7888,0.7891,0.7888,0.7891,436500000.0
2008-07-29 11:40:00,0.7891,0.7892,0.78875,0.78885,1020700000.0
2008-07-29 11:45:00,0.78885,0.78905,0.7888,0.78895,564800000.0
2008-07-29 11:50:00,0.78895,0.78895,0.78885,0.7889,386500000.0
2008-07-29 11:55:00,0.78895,0.789,0.7889,0.7889,445200000.0
2008-07-29 12:00:00,0.7893,0.7903,0.7893,0.7903,1036600000.0
2008-07-29 12:05:00,0.7903,0.7909,0.7903,0.79055,1112400000.0
2008-07-29 12:10:00,0.7905,0.7907,0.79045,0.79065,758700000.0
2008-07-29 12:15:00,0.7907,0.7909,0.7907,0.79075,774700000.0
2008-07-29 12:20:00,0.79075,0.79115,0.79055,0.7911,931500000.0
2008-07-29 12:25:00,0.7911,0.7912,0.791,0.7911,649400000.0
2008-07-29 12:30:00,0.7911,0.7912,0.7909,0.791,633400000.0
2008-07-29 12:35:00,0.791,0.791,0.7902,0.7903,841700000.0
2008-07-29 12:40:00,0.79035,0.79055,0.79015,0.7905,1008900000.0
2008-07-29 12:45:00,0.7905,0.79085,0.79045,0.7908,935800000.0
2008-07-29 12:50:00,0.7908,0.79105,0.79055,0.7907,847200000.0
2008-07-29 12:55:00,0.7907,0.7907,0.7904,0.79045,760300000.0
2008-07-29 13:00:00,0.7905,0.79075,0.7904,0.7905,714500000.0
2008-07-29 13:05:00,0.7905,0.7907,0.79045,0.7907,619400000.0
2008-07-29 13:10:00,0.7907,0.7909,0.7905,0.7907,813500000.0
2008-07-29 13:15:00,0.7907,0.7909,0.79025,0.79045,965000000.0
2008-07-29 13:20:00,0.7905,0.79065,0.79035,0.79065,723600000.0
2008-07-29 13:25:00,0.79065,0.79065,0.79045,0.79065,505600000.0
2008-07-29 13:30:00,0.79065,0.79075,0.7904,0.79055,796200000.0
2008-07-29 13:35:00,0.79055,0.79065,0.7904,0.79055,738100000.0
2008-07-29 13:40:00,0.79055,0.79065,0.7904,0.79045,801300000.0
2008-07-29 13:45:00,0.79045,0.79055,0.7904,0.7904,574500000.0
2008-07-29 13:50:00,0.79045,0.7905,0.79035,0.7904,736000000.0
2008-07-29 13:55:00,0.7904,0.7905,0.79025,0.7904,817400000.0
2008-07-29 14:00:00,0.7904,0.7905,0.79025,0.7904,730900000.0
2008-07-29 14:05:00,0.7904,0.7905,0.7899,0.79,620400000.0
2008-07-29 14:10:00,0.79,0.7901,0.78965,0.7897,669900000.0
2008-07-29 14:15:00,0.7897,0.79,0.7897,0.78975,1020800000.0
2008-07-29 14:20:00,0.78975,0.78995,0.7897,0.78995,624500000.0
2008-07-29 14:25:00,0.78995,0.79005,0.78965,0.78965,586500000.0
2008-07-29 14:30:00,0.7897,0.79005,0.7897,0.78995,605300000.0
2008-07-29 14:35:00,0.78995,0.78995,0.7897,0.7897,547100000.0
2008-07-29 14:40:00,0.7897,0.7901,0.7896,0.78985,984000000.0
2008-07-29 14:45:00,0.78985,0.79015,0.78975,0.79005,503300000.0
2008-07-29 14:50:00,0.79005,0.7902,0.78985,0.7899,554800000.0
2008-07-29 14:55:00,0.7899,0.79,0.78975,0.78975,551900000.0
2008-07-29 15:00:00,0.78975,0.78985,0.7895,0.78965,815100000.0
2008-07-29 15:05:00,0.78975,0.7898,0.78955,0.7897,460500000.0
2008-07-29 15:10:00,0.7897,0.78985,0.78955,0.7896,709999999.0
2008-07-29 15:15:00,0.78965,0.79,0.7896,0.7898,823900000.0
2008-07-29 15:20:00,0.7898,0.79025,0.7897,0.79005,622600000.0
2008-07-29 15:25:00,0.79,0.79025,0.79,0.7902,631500000.0
2008-07-29 15:30:00,0.7902,0.79025,0.79015,0.79025,279700000.0
2008-07-29 15:35:00,0.7902,0.7904,0.79015,0.7903,666500000.0
2008-07-29 15:40:00,0.7903,0.7903,0.78985,0.79,744100000.0
2008-07-29 15:45:00,0.79,0.7902,0.78985,0.78995,812100000.0
2008-07-29 15:50:00,0.78995,0.78995,0.78965,0.7898,493600000.0
2008-07-29 15:55:00,0.7898,0.79,0.78975,0.7899,696300000.0
2008-07-29 16:00:00,0.78985,0.7899,0.78895,0.78895,1701499998.0
2008-07-29 16:05:00,0.78895,0.7891,0.78815,0.78845,1561200000.0
2008-07-29 16:10:00,0.7884,0.7885,0.7872,0.78775,2371200008.0
2008-07-29 16:15:00,0.78775,0.78785,0.78755,0.78755,898300000.0
2008-07-29 16:20:00,0.7875,0.788,0.7875,0.78795,1022500000.0
2008-07-29 16:25:00,0.78795,0.78825,0.7878,0.78815,850500000.0
2008-07-29 16:30:00,0.78815,0.7882,0.78755,0.78785,838500000.0
2008-07-29 16:35:00,0.78785,0.78805,0.7876,0.78775,1179900000.0
2008-07-29 16:40:00,0.78775,0.7879,0.7875,0.78765,1169600000.0
2008-07-29 16:45:00,0.78765,0.7878,0.78765,0.7878,813500000.0
2008-07-29 16:50:00,0.7878,0.7878,0.7876,0.7877,854500000.0
2008-07-29 16:55:00,0.7877,0.7877,0.7872,0.78725,938900000.0
2008-07-29 17:00:00,0.78725,0.7876,0.78725,0.7876,938100000.0
2008-07-29 17:05:00,0.7876,0.78775,0.78755,0.78765,649400000.0
2008-07-29 17:10:00,0.7877,0.7878,0.7876,0.7877,815600000.0
2008-07-29 17:15:00,0.7877,0.78775,0.7871,0.7871,1523900000.0
2008-07-29 17:20:00,0.7871,0.7874,0.7871,0.7874,684600000.0
2008-07-29 17:25:00,0.7874,0.78755,0.7873,0.7873,915600000.0
2008-07-29 17:30:00,0.7873,0.7875,0.78725,0.78725,619100000.0
2008-07-29 17:35:00,0.78725,0.7876,0.78715,0.7873,1240900003.0
2008-07-29 17:40:00,0.78735,0.78745,0.787,0.787,1147400000.0
2008-07-29 17:45:00,0.787,0.78725,0.787,0.7872,530800000.0
2008-07-29 17:50:00,0.7872,0.78725,0.7869,0.7871,608500000.0
2008-07-29 17:55:00,0.78715,0.7873,0.78685,0.787,717900000.0
2008-07-29 18:00:00,0.78695,0.78705,0.7866,0.78665,966600000.0
2008-07-29 18:05:00,0.7866,0.7869,0.7866,0.78665,857300000.0
2008-07-29 18:10:00,0.78665,0.7867,0.7865,0.7865,640300000.0
2008-07-29 18:15:00,0.7865,0.7871,0.78645,0.7871,1025400000.0
2008-07-29 18:20:00,0.7871,0.78715,0.78685,0.7869,365500000.0
2008-07-29 18:25:00,0.7869,0.787,0.7868,0.7868,372800000.0
2008-07-29 18:30:00,0.7868,0.7869,0.78665,0.7868,278000000.0
2008-07-29 18:35:00,0.78675,0.78685,0.78675,0.78685,150800000.0
2008-07-29 18:40:00,0.78685,0.78685,0.78665,0.7867,197300000.0
2008-07-29 18:45:00,0.78665,0.7868,0.7865,0.78655,179600000.0
2008-07-29 18:50:00,0.7866,0.7866,0.78645,0.7865,251300000.0
2008-07-29 18:55:00,0.7865,0.7869,0.78645,0.78685,271000000.0
2008-07-29 19:00:00,0.7869,0.787,0.78665,0.7868,373300000.0
2008-07-29 19:05:00,0.78685,0.787,0.7868,0.78685,474200000.0
2008-07-29 19:10:00,0.78685,0.78695,0.78685,0.7869,307300000.0
2008-07-29 19:15:00,0.7869,0.7869,0.78665,0.7867,353500000.0
2008-07-29 19:20:00,0.7867,0.7868,0.7867,0.7867,297200000.0
2008-07-29 19:25:00,0.7867,0.78685,0.78655,0.78665,626700000.0
2008-07-29 19:30:00,0.78665,0.7867,0.78645,0.78655,844300000.0
2008-07-29 19:35:00,0.7865,0.7868,0.7864,0.7867,817900000.0
2008-07-29 19:40:00,0.7867,0.78685,0.78665,0.7868,699800000.0
2008-07-29 19:45:00,0.7868,0.7869,0.7867,0.7869,361000000.0
2008-07-29 19:50:00,0.7869,0.7871,0.78675,0.7869,440400000.0
2008-07-29 19:55:00,0.7869,0.78715,0.7869,0.78715,318000000.0
2008-07-29 20:00:00,0.78715,0.7872,0.787,0.7871,542900000.0
2008-07-29 20:05:00,0.7871,0.7874,0.78705,0.78725,530900000.0
2008-07-29 20:10:00,0.78725,0.7873,0.78705,0.78715,443900000.0
2008-07-29 20:15:00,0.78715,0.78715,0.787,0.7871,470000000.0
2008-07-29 20:20:00,0.7871,0.7872,0.787,0.78705,451400000.0
2008-07-29 20:25:00,0.78705,0.78715,0.78705,0.78705,286900000.0
2008-07-29 20:30:00,0.78705,0.7872,0.78705,0.7872,418500000.0
2008-07-29 20:35:00,0.7872,0.78745,0.78715,0.7874,162800000.0
2008-07-29 20:40:00,0.7874,0.7876,0.7874,0.7875,368700000.0
2008-07-29 20:45:00,0.7875,0.7875,0.7874,0.78745,282500000.0
2008-07-29 20:50:00,0.78745,0.7875,0.78735,0.7874,276400000.0
2008-07-29 20:55:00,0.7874,0.78755,0.7873,0.7875,564600000.0
2008-07-29 21:00:00,0.7875,0.7877,0.7875,0.7877,228100000.0
2008-07-29 21:05:00,0.7877,0.78785,0.7877,0.7878,247700000.0
2008-07-29 21:10:00,0.7878,0.7879,0.78775,0.7878,122500000.0
2008-07-29 21:15:00,0.7878,0.78785,0.7877,0.78775,257900000.0
2008-07-29 21:20:00,0.78775,0.7878,0.78765,0.7877,224800000.0
2008-07-29 21:25:00,0.7877,0.7877,0.78765,0.7877,145300000.0
2008-07-29 21:30:00,0.7877,0.78775,0.78765,0.78765,153600000.0
2008-07-29 21:35:00,0.78765,0.78765,0.7875,0.7875,369100000.0
2008-07-29 21:40:00,0.7875,0.7875,0.7873,0.7873,284000000.0
2008-07-29 21:45:00,0.7873,0.7874,0.78725,0.78725,213800000.0
2008-07-29 21:50:00,0.78725,0.7873,0.78715,0.7872,296784265.0
2008-07-29 21:55:00,0.78725,0.78735,0.78725,0.7873,125300000.0
2008-07-29 22:00:00,0.7873,0.78735,0.78703,0.7873,83700000.0
2008-07-29 22:05:00,0.78735,0.7876,0.7873,0.78755,144000000.0
2008-07-29 22:10:00,0.7876,0.78765,0.7875,0.78765,159800000.0
2008-07-29 22:15:00,0.78765,0.78775,0.7876,0.78765,150200000.0
2008-07-29 22:20:00,0.78765,0.78775,0.78765,0.7877,139700000.0
2008-07-29 22:25:00,0.7877,0.78775,0.78765,0.7877,91200000.0
2008-07-29 22:30:00,0.78775,0.78775,0.78755,0.7876,182600000.0
2008-07-29 22:35:00,0.78765,0.7877,0.7875,0.78765,148900000.0
2008-07-29 22:40:00,0.7876,0.7876,0.78735,0.7874,261100000.0
2008-07-29 22:45:00,0.7874,0.7876,0.7874,0.78755,194000000.0
2008-07-29 22:50:00,0.7875,0.78785,0.7875,0.7876,295000000.0
2008-07-29 22:55:00,0.78765,0.78775,0.78755,0.78775,74000000.0
2008-07-29 23:00:00,0.78775,0.78775,0.78755,0.7877,53100000.0
2008-07-29 23:05:00,0.78765,0.78765,0.78723,0.78723,88700000.0
2008-07-29 23:10:00,0.7874,0.7876,0.7874,0.7876,48300000.0
2008-07-29 23:15:00,0.7876,0.78765,0.78745,0.7875,29700000.0
2008-07-29 23:20:00,0.7875,0.78755,0.78745,0.78755,30900000.0
2008-07-29 23:25:00,0.78755,0.78755,0.78735,0.78735,80500000.0
2008-07-29 23:30:00,0.7873,0.78745,0.78725,0.78735,48100000.0
2008-07-29 23:35:00,0.7874,0.7874,0.7872,0.7873,89200000.0
2008-07-29 23:40:00,0.78735,0.78735,0.7871,0.7871,57700000.0
2008-07-29 23:45:00,0.78705,0.78725,0.78705,0.78705,45200000.0
2008-07-29 23:50:00,0.7871,0.7871,0.7869,0.7869,63400000.0
2008-07-29 23:55:00,0.7869,0.78703,0.78688,0.787,57100000.0
2008-07-30 00:00:00,0.78705,0.78735,0.78705,0.78735,40300000.0
2008-07-30 00:05:00,0.7873,0.7874,0.7871,0.78735,65700000.0
2008-07-30 00:10:00,0.7872,0.7874,0.78715,0.78735,31900000.0
2008-07-30 00:15:00,0.78725,0.78735,0.7872,0.7873,38700000.0
2008-07-30 00:20:00,0.78725,0.78735,0.78715,0.7873,20400000.0
2008-07-30 00:25:00,0.7872,0.7873,0.78715,0.78715,63300000.0
2008-07-30 00:30:00,0.7872,0.78735,0.7871,0.78725,34600000.0
2008-07-30 00:35:00,0.7873,0.78735,0.78715,0.7872,37000000.0
2008-07-30 00:40:00,0.78715,0.78725,0.78705,0.7871,78500000.0
2008-07-30 00:45:00,0.7872,0.78725,0.7871,0.78725,14900000.0
2008-07-30 00:50:00,0.7871,0.78725,0.787,0.787,124700000.0
2008-07-30 00:55:00,0.787,0.787,0.7869,0.787,38800000.0
2008-07-30 01:00:00,0.787,0.78705,0.7869,0.78705,43900000.0
2008-07-30 01:05:00,0.787,0.78705,0.78685,0.78685,67100000.0
2008-07-30 01:10:00,0.78685,0.787,0.7868,0.78685,59300000.0
2008-07-30 01:15:00,0.78685,0.7872,0.78685,0.78705,102700000.0
2008-07-30 01:20:00,0.78705,0.78715,0.787,0.7871,55500000.0
2008-07-30 01:25:00,0.78715,0.78725,0.78715,0.7872,38700000.0
2008-07-30 01:30:00,0.7872,0.78735,0.78715,0.7872,127000000.0
2008-07-30 01:35:00,0.7872,0.78725,0.7871,0.78725,93300000.0
2008-07-30 01:40:00,0.7873,0.78745,0.78725,0.78745,205800000.0
2008-07-30 01:45:00,0.7875,0.7875,0.78735,0.7874,118400000.0
2008-07-30 01:50:00,0.7874,0.7874,0.7873,0.7874,96800000.0
2008-07-30 01:55:00,0.7874,0.7874,0.78725,0.78725,58300000.0
2008-07-30 02:00:00,0.78725,0.7875,0.78725,0.78745,69000000.0
2008-07-30 02:05:00,0.7875,0.7876,0.7874,0.78745,157000000.0
2008-07-30 02:10:00,0.7875,0.78755,0.78745,0.78755,76800000.0
2008-07-30 02:15:00,0.78755,0.7876,0.78745,0.78755,133700000.0
2008-07-30 02:20:00,0.78755,0.78755,0.78745,0.78745,81000000.0
2008-07-30 02:25:00,0.78745,0.78755,0.78735,0.78735,186200000.0
2008-07-30 02:30:00,0.78735,0.78735,0.78725,0.7873,93200000.0
2008-07-30 02:35:00,0.7873,0.7873,0.78715,0.7872,190400000.0
2008-07-30 02:40:00,0.7872,0.78725,0.78715,0.78715,312300000.0
2008-07-30 02:45:00,0.78715,0.78715,0.7867,0.7868,410600000.0
2008-07-30 02:50:00,0.7869,0.7869,0.78665,0.7868,182400000.0
2008-07-30 02:55:00,0.7868,0.78685,0.7862,0.7863,529600000.0
2008-07-30 03:00:00,0.7863,0.7868,0.7863,0.7866,229300000.0
2008-07-30 03:05:00,0.7866,0.78675,0.7865,0.7866,139000000.0
2008-07-30 03:10:00,0.7866,0.78665,0.7865,0.78655,141200000.0
2008-07-30 03:15:00,0.78655,0.7866,0.78635,0.78635,177700000.0
2008-07-30 03:20:00,0.78635,0.78645,0.78625,0.7863,89200000.0
2008-07-30 03:25:00,0.78635,0.7864,0.7863,0.7864,30100000.0
2008-07-30 03:30:00,0.78635,0.7865,0.78635,0.78645,129200000.0
2008-07-30 03:35:00,0.7865,0.78655,0.78635,0.7864,66500000.0
2008-07-30 03:40:00,0.7864,0.7866,0.7864,0.78655,70500000.0
2008-07-30 03:45:00,0.78655,0.7866,0.7865,0.78655,59700000.0
2008-07-30 03:50:00,0.7865,0.78685,0.7865,0.78685,99200000.0
2008-07-30 03:55:00,0.7868,0.787,0.78665,0.7868,179600000.0
2008-07-30 04:00:00,0.7868,0.78695,0.7868,0.7869,156100000.0
2008-07-30 04:05:00,0.7869,0.78695,0.7867,0.7869,141000000.0
2008-07-30 04:10:00,0.7869,0.7871,0.78675,0.78685,187700000.0
2008-07-30 04:15:00,0.7869,0.7871,0.7868,0.78705,177800000.0
2008-07-30 04:20:00,0.7871,0.78715,0.78695,0.78705,130900000.0
2008-07-30 04:25:00,0.787,0.78705,0.7868,0.78695,138400000.0
2008-07-30 04:30:00,0.78695,0.7871,0.78685,0.7871,254400000.0
2008-07-30 04:35:00,0.7871,0.7871,0.78685,0.78705,249100000.0
2008-07-30 04:40:00,0.78705,0.78705,0.7869,0.78695,164500000.0
2008-07-30 04:45:00,0.7869,0.78695,0.7867,0.7869,276200000.0
2008-07-30 04:50:00,0.7869,0.787,0.78675,0.78675,172100000.0
2008-07-30 04:55:00,0.7868,0.787,0.78675,0.7869,166400000.0
2008-07-30 05:00:00,0.7869,0.78705,0.7869,0.7869,134200000.0
2008-07-30 05:05:00,0.7869,0.7869,0.78675,0.7868,127100000.0
2008-07-30 05:10:00,0.7868,0.787,0.78675,0.7868,197400000.0
2008-07-30 05:15:00,0.7868,0.787,0.7868,0.78695,154300000.0
2008-07-30 05:20:00,0.78695,0.787,0.78685,0.78695,127900000.0
2008-07-30 05:25:00,0.78695,0.787,0.78685,0.78685,156400000.0
2008-07-30 05:30:00,0.78685,0.7869,0.7868,0.7869,154800000.0
2008-07-30 05:35:00,0.7869,0.7869,0.7868,0.7868,65400000.0
2008-07-30 05:40:00,0.7868,0.7868,0.7866,0.7867,175300000.0
2008-07-30 05:45:00,0.78665,0.7867,0.7866,0.7866,87300000.0
2008-07-30 05:50:00,0.7866,0.78675,0.7866,0.78675,73300000.0
2008-07-30 05:55:00,0.7867,0.78675,0.7866,0.78665,70900000.0
2008-07-30 06:00:00,0.7867,0.78675,0.7865,0.7866,203300000.0
2008-07-30 06:05:00,0.78665,0.7867,0.78655,0.78655,50000000.0
2008-07-30 06:10:00,0.78655,0.7867,0.78655,0.7867,39200000.0
2008-07-30 06:15:00,0.7866,0.7867,0.78655,0.7866,156900000.0
2008-07-30 06:20:00,0.7866,0.7866,0.7866,0.7866,96800000.0
2008-07-30 06:25:00,0.7866,0.7866,0.7865,0.7866,96400000.0
2008-07-30 06:30:00,0.78655,0.7868,0.78655,0.7868,94900000.0
2008-07-30 06:35:00,0.78675,0.78681,0.78657,0.7867,154900000.0
2008-07-30 06:40:00,0.78675,0.7868,0.7867,0.7868,88300000.0
2008-07-30 06:45:00,0.7868,0.7868,0.78675,0.7868,32400000.0
2008-07-30 06:50:00,0.78681,0.7869,0.78668,0.7868,56800000.0
2008-07-30 06:55:00,0.7868,0.78685,0.78675,0.7868,53900000.0
2008-07-30 07:00:00,0.7868,0.78685,0.78655,0.78665,288700000.0
2008-07-30 07:05:00,0.78665,0.78665,0.7865,0.7866,185700000.0
2008-07-30 07:10:00,0.7866,0.78685,0.78645,0.78645,249600000.0
2008-07-30 07:15:00,0.7865,0.78655,0.78645,0.7865,273200000.0
2008-07-30 07:20:00,0.7865,0.7865,0.78645,0.78645,120400000.0
2008-07-30 07:25:00,0.78645,0.78645,0.78645,0.78645,33700000.0
2008-07-30 07:30:00,0.78645,0.7865,0.7864,0.78645,83600000.0
2008-07-30 07:35:00,0.78645,0.7866,0.78645,0.78655,181200000.0
2008-07-30 07:40:00,0.78655,0.78675,0.78655,0.7867,142200000.0
2008-07-30 07:45:00,0.78665,0.78685,0.78655,0.78655,236100000.0
2008-07-30 07:50:00,0.78655,0.7868,0.78635,0.78635,821700000.0
2008-07-30 07:55:00,0.7864,0.787,0.78635,0.78695,447600000.0
2008-07-30 08:00:00,0.78695,0.78725,0.7868,0.787,395300000.0
2008-07-30 08:05:00,0.787,0.7874,0.78695,0.78725,358700000.0
2008-07-30 08:10:00,0.7873,0.7873,0.787,0.7873,504200000.0
2008-07-30 08:15:00,0.78735,0.78745,0.787,0.78715,408700000.0
2008-07-30 08:20:00,0.78715,0.7875,0.78705,0.7874,373600000.0
2008-07-30 08:25:00,0.7874,0.7875,0.78725,0.78745,331100000.0
2008-07-30 08:30:00,0.78745,0.7875,0.7872,0.7874,567900000.0
2008-07-30 08:35:00,0.7874,0.7875,0.78715,0.7872,932300000.0
2008-07-30 08:40:00,0.7872,0.7876,0.7872,0.78745,490200000.0
2008-07-30 08:45:00,0.78745,0.78775,0.78745,0.78765,531300000.0
2008-07-30 08:50:00,0.78765,0.78765,0.7874,0.7875,534300000.0
2008-07-30 08:55:00,0.78755,0.7878,0.78745,0.7877,435000000.0
2008-07-30 09:00:00,0.7877,0.78775,0.7871,0.7874,1215400000.0
2008-07-30 09:05:00,0.7874,0.78745,0.7871,0.78715,1289000000.0
2008-07-30 09:10:00,0.78715,0.7877,0.7871,0.7874,1388200000.0
2008-07-30 09:15:00,0.7874,0.78755,0.787,0.78745,1017899999.0
2008-07-30 09:20:00,0.78745,0.78755,0.7873,0.7875,628200000.0
2008-07-30 09:25:00,0.7875,0.78765,0.78745,0.7876,640900000.0
2008-07-30 09:30:00,0.7876,0.7877,0.7875,0.7876,601100000.0
2008-07-30 09:35:00,0.7876,0.7878,0.78755,0.7876,368700000.0
2008-07-30 09:40:00,0.7876,0.78775,0.78745,0.7875,721900000.0
2008-07-30 09:45:00,0.7875,0.78765,0.78745,0.78755,499000000.0
2008-07-30 09:50:00,0.78755,0.7876,0.7874,0.78745,416100000.0
2008-07-30 09:55:00,0.78745,0.7876,0.78715,0.78715,721000000.0
2008-07-30 10:00:00,0.78715,0.78725,0.78695,0.78705,1003600000.0
2008-07-30 10:05:00,0.78705,0.7873,0.787,0.7873,664600000.0
2008-07-30 10:10:00,0.7873,0.78735,0.7871,0.78725,772400000.0
2008-07-30 10:15:00,0.78725,0.78725,0.787,0.78705,722100000.0
2008-07-30 10:20:00,0.78705,0.7872,0.78705,0.78715,524600000.0
2008-07-30 10:25:00,0.78715,0.7873,0.7871,0.78725,614300000.0
2008-07-30 10:30:00,0.78725,0.78735,0.7869,0.787,670600000.0
2008-07-30 10:35:00,0.78705,0.7872,0.787,0.78705,951400000.0
2008-07-30 10:40:00,0.78705,0.78715,0.78685,0.7871,508900000.0
2008-07-30 10:45:00,0.7871,0.78725,0.78705,0.7872,453400000.0
2008-07-30 10:50:00,0.78725,0.7873,0.78705,0.7873,795500000.0
2008-07-30 10:55:00,0.7873,0.7873,0.78685,0.78685,818600000.0
2008-07-30 11:00:00,0.78685,0.78695,0.7866,0.78695,890200000.0
2008-07-30 11:05:00,0.78695,0.78715,0.78675,0.78675,898300000.0
2008-07-30 11:10:00,0.78675,0.78705,0.7865,0.78705,726500000.0
2008-07-30 11:15:00,0.78705,0.7873,0.78695,0.78695,826000000.0
2008-07-30 11:20:00,0.78695,0.78715,0.7869,0.78705,692100000.0
2008-07-30 11:25:00,0.78705,0.7872,0.78705,0.7871,555600000.0
2008-07-30 11:30:00,0.7871,0.7873,0.7869,0.7872,798800000.0
2008-07-30 11:35:00,0.7872,0.7873,0.7869,0.78695,874400000.0
2008-07-30 11:40:00,0.78695,0.78705,0.7866,0.78665,1030800000.0
2008-07-30 11:45:00,0.7866,0.78685,0.7865,0.78665,854600000.0
2008-07-30 11:50:00,0.78665,0.78675,0.7865,0.78665,970700000.0
2008-07-30 11:55:00,0.78665,0.787,0.7866,0.78685,941100000.0
2008-07-30 12:00:00,0.7868,0.78695,0.78665,0.78675,723300000.0
2008-07-30 12:05:00,0.78675,0.787,0.78675,0.7869,324000000.0
2008-07-30 12:10:00,0.78685,0.78715,0.7868,0.7871,609000000.0
2008-07-30 12:15:00,0.7871,0.78725,0.7869,0.787,494800000.0
2008-07-30 12:20:00,0.78705,0.7873,0.78705,0.7873,616500000.0
2008-07-30 12:25:00,0.78725,0.78745,0.7872,0.78725,884800000.0
2008-07-30 12:30:00,0.78725,0.7875,0.7872,0.78745,809900000.0
2008-07-30 12:35:00,0.78745,0.78745,0.78715,0.7874,730700000.0
2008-07-30 12:40:00,0.7874,0.7877,0.7874,0.7875,513100000.0
2008-07-30 12:45:00,0.78755,0.7876,0.7874,0.7875,389500000.0
2008-07-30 12:50:00,0.78755,0.7876,0.7873,0.7873,474500000.0
2008-07-30 12:55:00,0.7873,0.78735,0.78715,0.7873,510000000.0
2008-07-30 13:00:00,0.7873,0.78755,0.7872,0.78745,486800000.0
2008-07-30 13:05:00,0.78745,0.7877,0.78745,0.78765,457800000.0
2008-07-30 13:10:00,0.78765,0.78765,0.7873,0.78745,656000000.0
2008-07-30 13:15:00,0.78745,0.7876,0.7874,0.7876,291500000.0
2008-07-30 13:20:00,0.7876,0.78765,0.7876,0.78765,134600000.0
2008-07-30 13:25:00,0.7877,0.7877,0.7876,0.78765,333100000.0
2008-07-30 13:30:00,0.78765,0.78785,0.78765,0.7877,386100000.0
2008-07-30 13:35:00,0.7877,0.7878,0.78745,0.78745,717000000.0
2008-07-30 13:40:00,0.78745,0.78745,0.78725,0.7873,299900000.0
2008-07-30 13:45:00,0.7873,0.7874,0.787,0.78705,459000000.0
2008-07-30 13:50:00,0.78705,0.7871,0.78665,0.7869,804500000.0
2008-07-30 13:55:00,0.7869,0.7869,0.78675,0.7868,295600000.0
2008-07-30 14:00:00,0.7868,0.7869,0.78675,0.7868,312700000.0
2008-07-30 14:05:00,0.7868,0.78695,0.7868,0.78685,297900000.0
2008-07-30 14:10:00,0.78685,0.7869,0.7865,0.7865,533400002.0
2008-07-30 14:15:00,0.7865,0.78685,0.7861,0.7862,1646600000.0
2008-07-30 14:20:00,0.7862,0.78675,0.7862,0.7867,1051899999.0
2008-07-30 14:25:00,0.7867,0.78675,0.7863,0.7864,883600000.0
2008-07-30 14:30:00,0.7864,0.78645,0.7858,0.78635,1480900000.0
2008-07-30 14:35:00,0.78635,0.7867,0.78625,0.7864,1018599999.0
2008-07-30 14:40:00,0.7864,0.7868,0.7864,0.78675,671700000.0
2008-07-30 14:45:00,0.78675,0.7873,0.7865,0.7872,1313600000.0
2008-07-30 14:50:00,0.7872,0.78755,0.7871,0.78725,948100000.0
2008-07-30 14:55:00,0.78725,0.7873,0.78675,0.78675,837000000.0
2008-07-30 15:00:00,0.78675,0.7868,0.78635,0.78655,1221000001.0
2008-07-30 15:05:00,0.78655,0.78675,0.78625,0.7865,1333099999.0
2008-07-30 15:10:00,0.7865,0.78665,0.7864,0.7866,1149700000.0
2008-07-30 15:15:00,0.7866,0.7868,0.7865,0.78675,761000000.0
2008-07-30 15:20:00,0.78675,0.7868,0.78635,0.78655,751600000.0
2008-07-30 15:25:00,0.7866,0.7866,0.78615,0.7864,802700000.0
2008-07-30 15:30:00,0.7864,0.7865,0.7861,0.78615,1056400000.0
2008-07-30 15:35:00,0.78615,0.7862,0.78595,0.78615,985600000.0
2008-07-30 15:40:00,0.78615,0.78625,0.7859,0.786,1083500000.0
2008-07-30 15:45:00,0.786,0.78615,0.78585,0.7859,901200000.0
2008-07-30 15:50:00,0.7859,0.78605,0.78585,0.786,668500000.0
2008-07-30 15:55:00,0.78595,0.7862,0.78585,0.78585,1313400001.0
2008-07-30 16:00:00,0.78595,0.7861,0.78585,0.786,1033900000.0
2008-07-30 16:05:00,0.78605,0.7862,0.78595,0.78615,581100000.0
2008-07-30 16:10:00,0.78615,0.7864,0.7861,0.78615,1011000000.0
2008-07-30 16:15:00,0.78615,0.7862,0.78595,0.7861,829700001.0
2008-07-30 16:20:00,0.7861,0.7862,0.786,0.78615,766000000.0
2008-07-30 16:25:00,0.7862,0.78645,0.7862,0.78645,706200000.0
2008-07-30 16:30:00,0.78645,0.78655,0.7861,0.7865,913800000.0
2008-07-30 16:35:00,0.78645,0.7867,0.7859,0.7864,1533200005.0
2008-07-30 16:40:00,0.7864,0.78675,0.7864,0.7865,1282300000.0
2008-07-30 16:45:00,0.7865,0.78655,0.7863,0.7864,1070400000.0
2008-07-30 16:50:00,0.78645,0.78645,0.78605,0.7862,1174500000.0
2008-07-30 16:55:00,0.7862,0.7864,0.78595,0.786,919700000.0
2008-07-30 17:00:00,0.786,0.78625,0.7859,0.78605,790400000.0
2008-07-30 17:05:00,0.78605,0.7861,0.7858,0.78585,674700000.0
2008-07-30 17:10:00,0.78585,0.786,0.7857,0.78575,739300000.0
2008-07-30 17:15:00,0.78575,0.7859,0.78555,0.78575,1032700000.0
2008-07-30 17:20:00,0.7857,0.78595,0.7857,0.78585,777200000.0
2008-07-30 17:25:00,0.78585,0.7859,0.7852,0.78525,928100000.0
2008-07-30 17:30:00,0.78525,0.7854,0.7851,0.78535,774400000.0
2008-07-30 17:35:00,0.7854,0.7854,0.7851,0.78525,775900000.0
2008-07-30 17:40:00,0.78525,0.7855,0.7852,0.7855,667700000.0
2008-07-30 17:45:00,0.7855,0.7858,0.78545,0.7857,840400000.0
2008-07-30 17:50:00,0.7857,0.7858,0.7856,0.7857,706300000.0
2008-07-30 17:55:00,0.7857,0.7858,0.78535,0.78535,447900000.0
2008-07-30 18:00:00,0.78535,0.7856,0.78525,0.78555,670700000.0
2008-07-30 18:05:00,0.78555,0.7861,0.78555,0.78595,986800000.0
2008-07-30 18:10:00,0.78595,0.7861,0.78595,0.786,453200000.0
2008-07-30 18:15:00,0.786,0.786,0.7859,0.786,601600000.0
2008-07-30 18:20:00,0.78595,0.7862,0.78595,0.7861,709899999.0
2008-07-30 18:25:00,0.7861,0.78645,0.78605,0.7861,655300000.0
2008-07-30 18:30:00,0.7861,0.78625,0.7861,0.7862,282100000.0
2008-07-30 18:35:00,0.7862,0.78635,0.7861,0.78615,486200000.0
2008-07-30 18:40:00,0.78615,0.7865,0.78615,0.78645,424200000.0
2008-07-30 18:45:00,0.78645,0.78675,0.7863,0.7867,717500000.0
2008-07-30 18:50:00,0.7867,0.78675,0.78655,0.78655,762000000.0
2008-07-30 18:55:00,0.7865,0.7865,0.7863,0.78645,512200000.0
2008-07-30 19:00:00,0.78645,0.7867,0.7864,0.7866,893500000.0
2008-07-30 19:05:00,0.7867,0.78685,0.7864,0.7865,855600000.0
2008-07-30 19:10:00,0.78655,0.7867,0.7862,0.78625,599900000.0
2008-07-30 19:15:00,0.78625,0.7864,0.7861,0.7862,778400000.0
2008-07-30 19:20:00,0.7862,0.7862,0.78585,0.7859,670400000.0
2008-07-30 19:25:00,0.7859,0.7862,0.7859,0.786,583100000.0
2008-07-30 19:30:00,0.786,0.78625,0.786,0.7862,389000000.0
2008-07-30 19:35:00,0.7862,0.78635,0.7859,0.78635,665800000.0
2008-07-30 19:40:00,0.78635,0.78635,0.7862,0.7863,494100001.0
2008-07-30 19:45:00,0.7864,0.7865,0.7863,0.78645,377800000.0
2008-07-30 19:50:00,0.78645,0.78655,0.7862,0.7863,623900000.0
2008-07-30 19:55:00,0.7863,0.78635,0.78615,0.7862,668400000.0
2008-07-30 20:00:00,0.7862,0.78625,0.786,0.78605,573600000.0
2008-07-30 20:05:00,0.78605,0.7861,0.78595,0.78595,369900000.0
2008-07-30 20:10:00,0.78595,0.78635,0.78595,0.7863,273700000.0
2008-07-30 20:15:00,0.7863,0.78655,0.7862,0.78655,380900000.0
2008-07-30 20:20:00,0.78655,0.7866,0.78635,0.7865,530700000.0
2008-07-30 20:25:00,0.7866,0.7866,0.78625,0.78625,617600001.0
2008-07-30 20:30:00,0.78625,0.78625,0.786,0.78605,296200000.0
2008-07-30 20:35:00,0.786,0.7862,0.786,0.7862,261300000.0
2008-07-30 20:40:00,0.78615,0.78655,0.78615,0.7864,762000000.0
2008-07-30 20:45:00,0.7864,0.7865,0.7863,0.78635,349600000.0
2008-07-30 20:50:00,0.78635,0.78645,0.7862,0.7862,461800001.0
2008-07-30 20:55:00,0.7862,0.78635,0.7859,0.78595,602300000.0
2008-07-30 21:00:00,0.78595,0.78645,0.78595,0.7864,811900000.0
2008-07-30 21:05:00,0.7864,0.78645,0.7861,0.7862,765400000.0
2008-07-30 21:10:00,0.7862,0.7862,0.78585,0.78605,547200000.0
2008-07-30 21:15:00,0.78605,0.7861,0.78595,0.7861,227700000.0
2008-07-30 21:20:00,0.7861,0.7861,0.78555,0.7858,561200000.0
2008-07-30 21:25:00,0.7858,0.78605,0.7857,0.78585,418600000.0
2008-07-30 21:30:00,0.78585,0.78605,0.78575,0.786,357800000.0
2008-07-30 21:35:00,0.786,0.7861,0.78585,0.7859,515900000.0
2008-07-30 21:40:00,0.7859,0.786,0.78585,0.78585,217700000.0
2008-07-30 21:45:00,0.78595,0.786,0.78585,0.7859,182600000.0
2008-07-30 21:50:00,0.7859,0.7863,0.7859,0.78615,507500000.0
2008-07-30 21:55:00,0.78615,0.7863,0.78595,0.78605,323300000.0
2008-07-30 22:00:00,0.78605,0.7861,0.7859,0.786,292500000.0
2008-07-30 22:05:00,0.78595,0.78625,0.78595,0.7862,353200000.0
2008-07-30 22:10:00,0.7862,0.7862,0.78605,0.78605,193700000.0
2008-07-30 22:15:00,0.7861,0.78615,0.786,0.78605,266600000.0
2008-07-30 22:20:00,0.78605,0.7861,0.78595,0.78605,255100000.0
2008-07-30 22:25:00,0.78605,0.7862,0.78595,0.786,291900000.0
2008-07-30 22:30:00,0.786,0.7862,0.78595,0.786,495500000.0
2008-07-30 22:35:00,0.786,0.78605,0.78585,0.78595,199000000.0
2008-07-30 22:40:00,0.78595,0.786,0.7859,0.78595,225400000.0
2008-07-30 22:45:00,0.78595,0.78605,0.7859,0.78605,257600000.0
2008-07-30 22:50:00,0.78605,0.78605,0.78595,0.786,103000000.0
2008-07-30 22:55:00,0.786,0.786,0.78575,0.78585,181600000.0
2008-07-30 23:00:00,0.7857,0.78595,0.7857,0.78595,78000000.0
2008-07-30 23:05:00,0.78595,0.7861,0.78585,0.786,121900000.0
2008-07-30 23:10:00,0.78595,0.78605,0.78585,0.786,182700000.0
2008-07-30 23:15:00,0.78595,0.7861,0.7859,0.7859,92600000.0
2008-07-30 23:20:00,0.7859,0.78595,0.7858,0.7859,110300000.0
2008-07-30 23:25:00,0.78595,0.78605,0.78585,0.786,90800000.0
2008-07-30 23:30:00,0.78595,0.78595,0.7857,0.7859,77200000.0
2008-07-30 23:35:00,0.7857,0.78595,0.78565,0.78575,83600000.0
2008-07-30 23:40:00,0.78575,0.78585,0.78572,0.78585,127200000.0
2008-07-30 23:45:00,0.78575,0.786,0.7857,0.78595,143100000.0
2008-07-30 23:50:00,0.78585,0.78605,0.78585,0.786,22200000.0
2008-07-30 23:55:00,0.78595,0.78625,0.78585,0.78605,42900000.0
2008-07-31 00:00:00,0.786,0.786,0.78585,0.78595,55300000.0
2008-07-31 00:05:00,0.786,0.78605,0.7859,0.78595,39900000.0
2008-07-31 00:10:00,0.78595,0.78605,0.7859,0.7859,29400000.0
2008-07-31 00:15:00,0.7859,0.78605,0.78585,0.786,96900000.0
2008-07-31 00:20:00,0.786,0.78605,0.78585,0.78585,34500000.0
2008-07-31 00:25:00,0.78585,0.786,0.78585,0.786,69800000.0
2008-07-31 00:30:00,0.78605,0.78605,0.786,0.78605,54600000.0
2008-07-31 00:35:00,0.78605,0.78606,0.78596,0.786,46400000.0
2008-07-31 00:40:00,0.78605,0.7861,0.78595,0.786,80600000.0
2008-07-31 00:45:00,0.786,0.78605,0.78595,0.78595,29200000.0
2008-07-31 00:50:00,0.7859,0.78605,0.7859,0.78595,49200000.0
2008-07-31 00:55:00,0.78595,0.78608,0.78594,0.78608,165800000.0
2008-07-31 01:00:00,0.78605,0.78635,0.786,0.7863,146400000.0
2008-07-31 01:05:00,0.7863,0.7863,0.7862,0.7863,36000000.0
2008-07-31 01:10:00,0.78625,0.78635,0.78625,0.78635,97900000.0
2008-07-31 01:15:00,0.7864,0.78655,0.7864,0.7864,76900000.0
2008-07-31 01:20:00,0.7864,0.78645,0.7864,0.78645,63600000.0
2008-07-31 01:25:00,0.78645,0.7865,0.7864,0.7864,142600000.0
2008-07-31 01:30:00,0.7864,0.7864,0.7861,0.7862,335900000.0
2008-07-31 01:35:00,0.78615,0.7863,0.78615,0.7863,76300000.0
2008-07-31 01:40:00,0.7863,0.7863,0.7862,0.7862,297300000.0
2008-07-31 01:45:00,0.7862,0.78645,0.78615,0.78635,197300000.0
2008-07-31 01:50:00,0.7864,0.78645,0.7862,0.78635,208900000.0
2008-07-31 01:55:00,0.78635,0.78655,0.78625,0.78655,413500000.0
2008-07-31 02:00:00,0.78655,0.78665,0.7862,0.78645,374300000.0
2008-07-31 02:05:00,0.78645,0.7867,0.7864,0.7867,131600000.0
2008-07-31 02:10:00,0.7867,0.78675,0.7866,0.7866,147500000.0
2008-07-31 02:15:00,0.7866,0.7867,0.78655,0.7866,207800000.0
2008-07-31 02:20:00,0.78665,0.7867,0.78655,0.78665,108200000.0
2008-07-31 02:25:00,0.78665,0.7867,0.7866,0.78665,106000000.0
2008-07-31 02:30:00,0.78665,0.78665,0.7866,0.78665,58900000.0
2008-07-31 02:35:00,0.78665,0.78665,0.78665,0.78665,76200000.0
2008-07-31 02:40:00,0.78665,0.7868,0.78665,0.7868,158000000.0
2008-07-31 02:45:00,0.7868,0.787,0.78675,0.78685,255200000.0
2008-07-31 02:50:00,0.78685,0.78725,0.78675,0.7871,445900000.0
2008-07-31 02:55:00,0.7871,0.78715,0.78695,0.78695,580700000.0
2008-07-31 03:00:00,0.78695,0.78715,0.78695,0.7871,218100000.0
2008-07-31 03:05:00,0.78705,0.78715,0.78695,0.78695,314300000.0
2008-07-31 03:10:00,0.78695,0.78695,0.7868,0.7868,152200000.0
2008-07-31 03:15:00,0.7868,0.78695,0.78675,0.7869,249700000.0
2008-07-31 03:20:00,0.7869,0.7869,0.7868,0.78685,133400000.0
2008-07-31 03:25:00,0.78685,0.7869,0.78675,0.7868,233000000.0
2008-07-31 03:30:00,0.7868,0.7868,0.7866,0.78665,792600000.0
2008-07-31 03:35:00,0.7867,0.78675,0.78665,0.78675,450000000.0
2008-07-31 03:40:00,0.78675,0.78675,0.78665,0.7867,141200000.0
2008-07-31 03:45:00,0.78665,0.78675,0.78665,0.7867,165600000.0
2008-07-31 03:50:00,0.7867,0.78675,0.78665,0.7867,150700000.0
2008-07-31 03:55:00,0.7867,0.78675,0.78665,0.78675,114600000.0
2008-07-31 04:00:00,0.78675,0.78695,0.78675,0.7869,139800000.0
2008-07-31 04:05:00,0.78685,0.7869,0.7868,0.7868,188200000.0
2008-07-31 04:10:00,0.7868,0.78685,0.7868,0.78685,75000000.0
2008-07-31 04:15:00,0.78685,0.78695,0.78675,0.7868,341300000.0
2008-07-31 04:20:00,0.7868,0.787,0.7868,0.78695,117900000.0
2008-07-31 04:25:00,0.78695,0.7871,0.7869,0.78695,113000000.0
2008-07-31 04:30:00,0.78695,0.78695,0.7868,0.7869,172300000.0
2008-07-31 04:35:00,0.7869,0.7869,0.78685,0.7869,211100000.0
2008-07-31 04:40:00,0.7869,0.78695,0.78685,0.7869,198200000.0
2008-07-31 04:45:00,0.7869,0.78695,0.7868,0.7868,139500000.0
2008-07-31 04:50:00,0.7868,0.78695,0.78675,0.78695,154200000.0
2008-07-31 04:55:00,0.78695,0.78695,0.7868,0.78685,52400000.0
2008-07-31 05:00:00,0.78685,0.7869,0.78665,0.78675,84700000.0
2008-07-31 05:05:00,0.7868,0.7868,0.78665,0.7867,195200000.0
2008-07-31 05:10:00,0.7867,0.78685,0.78665,0.78685,693000000.0
2008-07-31 05:15:00,0.7868,0.7869,0.78675,0.78675,195300000.0
2008-07-31 05:20:00,0.7868,0.7869,0.78675,0.7869,146900000.0
2008-07-31 05:25:00,0.7868,0.7869,0.78675,0.78685,183400000.0
2008-07-31 05:30:00,0.7868,0.7869,0.78665,0.78665,235900000.0
2008-07-31 05:35:00,0.78665,0.7869,0.78665,0.7869,189300000.0
2008-07-31 05:40:00,0.78685,0.78691,0.78665,0.78675,67800000.0
2008-07-31 05:45:00,0.78675,0.7869,0.78675,0.7869,154900000.0
2008-07-31 05:50:00,0.78685,0.78695,0.78675,0.7868,131800000.0
2008-07-31 05:55:00,0.7868,0.78685,0.78665,0.78665,209100000.0
2008-07-31 06:00:00,0.7867,0.78675,0.7866,0.7866,176600000.0
2008-07-31 06:05:00,0.7866,0.7866,0.78655,0.7866,158000000.0
2008-07-31 06:10:00,0.7866,0.78675,0.7866,0.7867,127500000.0
2008-07-31 06:15:00,0.78675,0.7869,0.78655,0.78665,199300000.0
2008-07-31 06:20:00,0.78665,0.78665,0.7865,0.78655,220500000.0
2008-07-31 06:25:00,0.78655,0.7866,0.7863,0.7863,213000000.0
2008-07-31 06:30:00,0.7863,0.78635,0.78625,0.7863,365400000.0
2008-07-31 06:35:00,0.7863,0.7864,0.7863,0.78635,86900000.0
2008-07-31 06:40:00,0.78635,0.7867,0.7863,0.7865,341700000.0
2008-07-31 06:45:00,0.7865,0.7866,0.7864,0.7866,156800000.0
2008-07-31 06:50:00,0.7866,0.78675,0.78645,0.7867,392400000.0
2008-07-31 06:55:00,0.7867,0.7867,0.7865,0.78655,354600000.0
2008-07-31 07:00:00,0.78655,0.78685,0.7864,0.7868,465800000.0
2008-07-31 07:05:00,0.7868,0.78705,0.7868,0.7869,309200000.0
2008-07-31 07:10:00,0.78685,0.78695,0.78675,0.78685,214100000.0
2008-07-31 07:15:00,0.78685,0.78695,0.7867,0.78695,220000000.0
2008-07-31 07:20:00,0.7869,0.7869,0.7868,0.78685,89500000.0
2008-07-31 07:25:00,0.78685,0.78695,0.78685,0.78685,96100000.0
2008-07-31 07:30:00,0.78685,0.7869,0.7868,0.78685,173000000.0
2008-07-31 07:35:00,0.78685,0.787,0.78685,0.78695,122200000.0
2008-07-31 07:40:00,0.78695,0.78715,0.7869,0.7871,205300000.0
2008-07-31 07:45:00,0.78705,0.78712,0.78686,0.787,254300000.0
2008-07-31 07:50:00,0.78695,0.78735,0.78695,0.7873,363500000.0
2008-07-31 07:55:00,0.7873,0.78755,0.78725,0.78745,911600000.0
2008-07-31 08:00:00,0.7875,0.78805,0.7875,0.7877,673600000.0
2008-07-31 08:05:00,0.7877,0.7878,0.7872,0.78755,622500000.0
2008-07-31 08:10:00,0.78755,0.78755,0.78735,0.78745,555800000.0
2008-07-31 08:15:00,0.78745,0.78785,0.7874,0.7877,575300000.0
2008-07-31 08:20:00,0.7877,0.78785,0.78765,0.78775,457900000.0
2008-07-31 08:25:00,0.78775,0.78845,0.78775,0.7882,610000000.0
2008-07-31 08:30:00,0.78825,0.7883,0.78765,0.78785,627100000.0
2008-07-31 08:35:00,0.78785,0.7882,0.78775,0.7878,575200000.0
2008-07-31 08:40:00,0.78785,0.78805,0.78775,0.78785,710600000.0
2008-07-31 08:45:00,0.78785,0.7882,0.7878,0.7881,672500000.0
2008-07-31 08:50:00,0.7881,0.78825,0.78785,0.7879,693200000.0
2008-07-31 08:55:00,0.7879,0.78815,0.78775,0.7881,557599999.0
2008-07-31 09:00:00,0.7881,0.7884,0.7881,0.7882,507400000.0
2008-07-31 09:05:00,0.7882,0.7884,0.78805,0.78805,658900000.0
2008-07-31 09:10:00,0.78805,0.78845,0.788,0.78815,566200000.0
2008-07-31 09:15:00,0.78815,0.78835,0.7881,0.7882,645400000.0
2008-07-31 09:20:00,0.78825,0.7884,0.7882,0.78825,478200000.0
2008-07-31 09:25:00,0.7883,0.78835,0.78795,0.7881,616800000.0
2008-07-31 09:30:00,0.7881,0.7883,0.78805,0.78805,691700000.0
2008-07-31 09:35:00,0.78805,0.7882,0.788,0.788,548100000.0
2008-07-31 09:40:00,0.788,0.7884,0.788,0.7883,604500000.0
2008-07-31 09:45:00,0.7883,0.7883,0.78795,0.78815,587700000.0
2008-07-31 09:50:00,0.78815,0.78855,0.7881,0.7883,760000000.0
2008-07-31 09:55:00,0.7883,0.78845,0.7882,0.7883,587900000.0
2008-07-31 10:00:00,0.7883,0.7885,0.7883,0.7884,374100000.0
2008-07-31 10:05:00,0.7884,0.7885,0.7883,0.7884,407000000.0
2008-07-31 10:10:00,0.7884,0.7886,0.78835,0.7884,464900000.0
2008-07-31 10:15:00,0.78845,0.78885,0.78845,0.7887,543000000.0
2008-07-31 10:20:00,0.7887,0.78875,0.78855,0.7886,410100000.0
2008-07-31 10:25:00,0.7886,0.7887,0.78835,0.78855,618700000.0
2008-07-31 10:30:00,0.78855,0.78855,0.78825,0.7883,671300000.0
2008-07-31 10:35:00,0.7883,0.7884,0.78825,0.78835,535900000.0
2008-07-31 10:40:00,0.7883,0.78845,0.7883,0.78845,347100000.0
2008-07-31 10:45:00,0.78845,0.7885,0.78835,0.7884,182400000.0
2008-07-31 10:50:00,0.7884,0.7885,0.7883,0.7883,359200000.0
2008-07-31 10:55:00,0.7883,0.7883,0.788,0.788,639700000.0
2008-07-31 11:00:00,0.788,0.78805,0.7878,0.7878,633000000.0
2008-07-31 11:05:00,0.7878,0.7878,0.78755,0.7877,400700000.0
2008-07-31 11:10:00,0.7877,0.7877,0.78705,0.7874,879400000.0
2008-07-31 11:15:00,0.7874,0.7875,0.7872,0.7874,676800000.0
2008-07-31 11:20:00,0.7874,0.7878,0.7874,0.78755,586800000.0
2008-07-31 11:25:00,0.7875,0.7879,0.78745,0.78765,790900000.0
2008-07-31 11:30:00,0.78765,0.78765,0.7875,0.78765,453700000.0
2008-07-31 11:35:00,0.78765,0.78785,0.7876,0.7878,993600000.0
2008-07-31 11:40:00,0.7878,0.7878,0.78755,0.7877,807600000.0
2008-07-31 11:45:00,0.7877,0.78815,0.7877,0.78805,687100000.0
2008-07-31 11:50:00,0.78805,0.78805,0.7877,0.788,878900000.0
2008-07-31 11:55:00,0.788,0.78815,0.78785,0.7879,576000000.0
2008-07-31 12:00:00,0.7879,0.7881,0.78785,0.78805,653900000.0
2008-07-31 12:05:00,0.78805,0.7881,0.78785,0.78785,738300000.0
2008-07-31 12:10:00,0.78785,0.788,0.78775,0.78785,679600000.0
2008-07-31 12:15:00,0.78785,0.7879,0.7878,0.78785,563800000.0
2008-07-31 12:20:00,0.78785,0.788,0.7878,0.78795,455700000.0
2008-07-31 12:25:00,0.78795,0.7881,0.78795,0.78805,291400000.0
2008-07-31 12:30:00,0.78805,0.78805,0.78765,0.78775,560000000.0
2008-07-31 12:35:00,0.7878,0.788,0.78775,0.7879,605400000.0
2008-07-31 12:40:00,0.7879,0.788,0.7878,0.78785,362800000.0
2008-07-31 12:45:00,0.78785,0.78785,0.78765,0.78765,368700000.0
2008-07-31 12:50:00,0.78765,0.7881,0.7876,0.7881,662000000.0
2008-07-31 12:55:00,0.7881,0.7884,0.78805,0.7881,735200000.0
2008-07-31 13:00:00,0.7881,0.7882,0.78805,0.7881,491500000.0
2008-07-31 13:05:00,0.7881,0.7881,0.78795,0.7881,320200000.0
2008-07-31 13:10:00,0.7881,0.7884,0.7881,0.78835,539700000.0
2008-07-31 13:15:00,0.78835,0.7886,0.7883,0.7883,710000000.0
2008-07-31 13:20:00,0.7883,0.78835,0.78805,0.7881,697700000.0
2008-07-31 13:25:00,0.7881,0.7881,0.7876,0.7877,716700000.0
2008-07-31 13:30:00,0.7877,0.78815,0.7876,0.78815,779799999.0
2008-07-31 13:35:00,0.78815,0.7884,0.788,0.78835,764400000.0
2008-07-31 13:40:00,0.78835,0.7884,0.7882,0.7883,389600000.0
2008-07-31 13:45:00,0.7883,0.78835,0.78815,0.7882,770000000.0
2008-07-31 13:50:00,0.78825,0.7884,0.78815,0.78825,648700001.0
2008-07-31 13:55:00,0.78825,0.7884,0.78825,0.78835,308300000.0
2008-07-31 14:00:00,0.78835,0.78845,0.78805,0.78805,531100000.0
2008-07-31 14:05:00,0.7881,0.7884,0.7879,0.7884,900300000.0
2008-07-31 14:10:00,0.7884,0.78895,0.78835,0.7889,844100000.0
2008-07-31 14:15:00,0.7889,0.7889,0.7886,0.7887,1228899999.0
2008-07-31 14:20:00,0.7887,0.78885,0.7887,0.7888,1279600003.0
2008-07-31 14:25:00,0.7888,0.7888,0.7883,0.7884,1302800000.0
2008-07-31 14:30:00,0.7884,0.7892,0.78825,0.7883,2401899995.0
2008-07-31 14:35:00,0.7883,0.7892,0.7882,0.78905,1950899999.0
2008-07-31 14:40:00,0.7891,0.7893,0.7886,0.78875,2141600000.0
2008-07-31 14:45:00,0.78875,0.78875,0.7884,0.78865,1718800000.0
2008-07-31 14:50:00,0.78865,0.7888,0.7883,0.78845,1525800000.0
2008-07-31 14:55:00,0.78845,0.7888,0.78835,0.78875,1722900000.0
2008-07-31 15:00:00,0.78875,0.7889,0.7885,0.78855,1687200000.0
2008-07-31 15:05:00,0.7885,0.7887,0.788,0.78805,2066700001.0
2008-07-31 15:10:00,0.7881,0.7881,0.78755,0.78765,1360300000.0
2008-07-31 15:15:00,0.78765,0.78785,0.7875,0.7875,1337900002.0
2008-07-31 15:20:00,0.78755,0.7877,0.7875,0.7876,1153900000.0
2008-07-31 15:25:00,0.7876,0.7877,0.7875,0.7876,1216400001.0
2008-07-31 15:30:00,0.7876,0.7877,0.7867,0.78675,1837600001.0
2008-07-31 15:35:00,0.78675,0.78725,0.78665,0.787,1681400000.0
2008-07-31 15:40:00,0.787,0.78715,0.7869,0.7869,1310500000.0
2008-07-31 15:45:00,0.78685,0.7872,0.7868,0.78685,1796267499.0
2008-07-31 15:50:00,0.78685,0.7872,0.7865,0.787,1466700000.0
2008-07-31 15:55:00,0.787,0.78735,0.787,0.7872,1203400000.0
2008-07-31 16:00:00,0.7872,0.7874,0.787,0.78725,1030700002.0
2008-07-31 16:05:00,0.78725,0.78725,0.78695,0.78725,1548499999.0
2008-07-31 16:10:00,0.78725,0.78745,0.7871,0.7871,1349200000.0
2008-07-31 16:15:00,0.7871,0.7874,0.78695,0.78735,1325100000.0
2008-07-31 16:20:00,0.78735,0.7875,0.7872,0.78745,1110200000.0
2008-07-31 16:25:00,0.78745,0.7875,0.7872,0.7872,1429100000.0
2008-07-31 16:30:00,0.7872,0.78785,0.7872,0.7878,1228899998.0
2008-07-31 16:35:00,0.7877,0.78825,0.7877,0.78805,1197400000.0
2008-07-31 16:40:00,0.788,0.7885,0.78795,0.788,1321100000.0
2008-07-31 16:45:00,0.788,0.78845,0.788,0.78835,1251500000.0
2008-07-31 16:50:00,0.78835,0.78835,0.7879,0.7882,1389300000.0
2008-07-31 16:55:00,0.7882,0.7883,0.7875,0.7875,1562400000.0
2008-07-31 17:00:00,0.7875,0.7879,0.7872,0.78765,1808700002.0
2008-07-31 17:05:00,0.78765,0.7878,0.78725,0.78745,1022300000.0
2008-07-31 17:10:00,0.78745,0.7875,0.7871,0.7872,1169000000.0
2008-07-31 17:15:00,0.7872,0.78745,0.78715,0.78745,683000000.0
2008-07-31 17:20:00,0.78745,0.78775,0.78705,0.7871,1431100000.0
2008-07-31 17:25:00,0.78705,0.7872,0.78705,0.7872,954900000.0
2008-07-31 17:30:00,0.7872,0.78735,0.7869,0.7872,1195600001.0
2008-07-31 17:35:00,0.7872,0.7873,0.787,0.78715,1224500000.0
2008-07-31 17:40:00,0.78715,0.78775,0.7871,0.78725,953199999.0
2008-07-31 17:45:00,0.78725,0.7876,0.78725,0.7875,640900000.0
2008-07-31 17:50:00,0.7875,0.7877,0.78725,0.78725,1431399999.0
2008-07-31 17:55:00,0.78725,0.7873,0.78685,0.78705,1341800000.0
2008-07-31 18:00:00,0.78705,0.78735,0.787,0.78705,522400000.0
2008-07-31 18:05:00,0.78705,0.78715,0.7865,0.78675,928599999.0
2008-07-31 18:10:00,0.78675,0.7872,0.7867,0.787,675800000.0
2008-07-31 18:15:00,0.787,0.7872,0.78685,0.7869,538700000.0
2008-07-31 18:20:00,0.78685,0.78695,0.78675,0.78675,398300000.0
2008-07-31 18:25:00,0.78675,0.787,0.7867,0.78695,317200000.0
2008-07-31 18:30:00,0.78695,0.78695,0.78685,0.78695,207200000.0
2008-07-31 18:35:00,0.78695,0.787,0.7868,0.78685,368800000.0
2008-07-31 18:40:00,0.78685,0.78695,0.78665,0.78665,319500000.0
2008-07-31 18:45:00,0.78665,0.78685,0.78665,0.78675,300200000.0
2008-07-31 18:50:00,0.78675,0.7869,0.78675,0.7868,189300000.0
2008-07-31 18:55:00,0.7868,0.787,0.7867,0.7867,307900000.0
2008-07-31 19:00:00,0.7867,0.78675,0.7864,0.7865,471400000.0
2008-07-31 19:05:00,0.7865,0.7866,0.78645,0.7865,429500000.0
2008-07-31 19:10:00,0.7865,0.7865,0.78625,0.7863,198200000.0
2008-07-31 19:15:00,0.7863,0.7865,0.7863,0.78645,275200000.0
2008-07-31 19:20:00,0.78645,0.787,0.7864,0.7869,431500000.0
2008-07-31 19:25:00,0.7869,0.78705,0.7865,0.7865,391000000.0
2008-07-31 19:30:00,0.78655,0.78665,0.7864,0.7864,305200000.0
2008-07-31 19:35:00,0.7864,0.7865,0.7863,0.7864,172100000.0
2008-07-31 19:40:00,0.7864,0.7865,0.7862,0.78625,552100000.0
2008-07-31 19:45:00,0.78625,0.7864,0.78615,0.7863,454600000.0
2008-07-31 19:50:00,0.7863,0.78645,0.7863,0.7864,133300000.0
2008-07-31 19:55:00,0.7864,0.7865,0.7864,0.78645,180700000.0
2008-07-31 20:00:00,0.78645,0.78655,0.7864,0.7865,186700000.0
2008-07-31 20:05:00,0.7865,0.7867,0.7865,0.78655,258400000.0
2008-07-31 20:10:00,0.78655,0.7867,0.7865,0.7866,220100000.0
2008-07-31 20:15:00,0.7866,0.7866,0.7863,0.7864,389400000.0
2008-07-31 20:20:00,0.7864,0.7865,0.78625,0.7864,719200000.0
2008-07-31 20:25:00,0.7864,0.78645,0.78615,0.7863,624100000.0
2008-07-31 20:30:00,0.7863,0.7864,0.78625,0.78625,282500000.0
2008-07-31 20:35:00,0.78625,0.78645,0.78615,0.78625,280000000.0
2008-07-31 20:40:00,0.78625,0.7864,0.78625,0.78625,137500000.0
2008-07-31 20:45:00,0.78625,0.7864,0.78625,0.7863,137700000.0
2008-07-31 20:50:00,0.78625,0.7863,0.78615,0.7863,210700000.0
2008-07-31 20:55:00,0.78625,0.7864,0.78625,0.78635,197700000.0
2008-07-31 21:00:00,0.78635,0.78655,0.7863,0.7865,226100000.0
2008-07-31 21:05:00,0.7865,0.7865,0.78635,0.7865,150300000.0
2008-07-31 21:10:00,0.7865,0.7865,0.78645,0.78645,86700000.0
2008-07-31 21:15:00,0.7865,0.78665,0.7865,0.7865,150100000.0
2008-07-31 21:20:00,0.7865,0.7866,0.78645,0.78655,143600000.0
2008-07-31 21:25:00,0.7865,0.7868,0.7865,0.78675,357100000.0
2008-07-31 21:30:00,0.78675,0.78685,0.7867,0.78675,309300000.0
2008-07-31 21:35:00,0.78675,0.78675,0.7866,0.78665,291500000.0
2008-07-31 21:40:00,0.78665,0.7868,0.7865,0.78665,452000000.0
2008-07-31 21:45:00,0.78665,0.787,0.7866,0.78695,486000000.0
2008-07-31 21:50:00,0.787,0.787,0.7869,0.7869,159300000.0
2008-07-31 21:55:00,0.7869,0.78695,0.7868,0.78685,175200000.0
2008-07-31 22:00:00,0.7869,0.78695,0.78665,0.78665,170200000.0
2008-07-31 22:05:00,0.78665,0.78675,0.7865,0.78655,259600000.0
2008-07-31 22:10:00,0.78655,0.7866,0.7864,0.7865,198800000.0
2008-07-31 22:15:00,0.78655,0.78655,0.7865,0.78655,150400000.0
2008-07-31 22:20:00,0.78655,0.78655,0.78635,0.7864,102100000.0
2008-07-31 22:25:00,0.7864,0.78645,0.78625,0.78635,283000000.0
2008-07-31 22:30:00,0.78645,0.7865,0.7862,0.78625,255200000.0
2008-07-31 22:35:00,0.7863,0.7864,0.7863,0.78635,185000000.0
2008-07-31 22:40:00,0.78635,0.78645,0.78635,0.7864,75800000.0
2008-07-31 22:45:00,0.78635,0.78645,0.78625,0.7863,224400000.0
2008-07-31 22:50:00,0.78635,0.7865,0.78625,0.7865,233900000.0
2008-07-31 22:55:00,0.7865,0.7866,0.7863,0.78635,100600000.0
2008-07-31 23:00:00,0.78635,0.78635,0.7861,0.7863,65200000.0
2008-07-31 23:05:00,0.7863,0.7864,0.7862,0.7864,87900000.0
2008-07-31 23:10:00,0.78645,0.78645,0.7863,0.78635,255500000.0
2008-07-31 23:15:00,0.78635,0.7864,0.78615,0.78634,165600000.0
2008-07-31 23:20:00,0.78625,0.7864,0.78625,0.7864,96600000.0
2008-07-31 23:25:00,0.78635,0.7864,0.7863,0.7863,29300000.0
2008-07-31 23:30:00,0.7863,0.7864,0.7863,0.78635,54300000.0
2008-07-31 23:35:00,0.7863,0.7865,0.7863,0.7863,77800000.0
2008-07-31 23:40:00,0.7863,0.7864,0.78625,0.78625,90800000.0
2008-07-31 23:45:00,0.7863,0.78635,0.7862,0.7863,105100000.0
2008-07-31 23:50:00,0.78625,0.7864,0.7862,0.78635,71800000.0
2008-07-31 23:55:00,0.78632,0.78634,0.78624,0.78625,21300000.0
2008-08-01 00:00:00,0.78625,0.7863,0.7862,0.78625,75900000.0
2008-08-01 00:05:00,0.7863,0.78635,0.78615,0.7863,165499999.0
2008-08-01 00:10:00,0.78635,0.78635,0.78615,0.7863,14000000.0
2008-08-01 00:15:00,0.78635,0.78635,0.78625,0.7863,110400000.0
2008-08-01 00:20:00,0.7863,0.7863,0.78625,0.7863,92300000.0
2008-08-01 00:25:00,0.78625,0.7863,0.78625,0.7863,133700000.0
2008-08-01 00:30:00,0.7863,0.7863,0.7861,0.78615,68000000.0
2008-08-01 00:35:00,0.7862,0.78635,0.7862,0.78625,52200000.0
2008-08-01 00:40:00,0.7863,0.7863,0.78625,0.7863,112600000.0
2008-08-01 00:45:00,0.7863,0.7863,0.7861,0.7862,96300000.0
2008-08-01 00:50:00,0.78615,0.7862,0.7861,0.78615,98000000.0
2008-08-01 00:55:00,0.7861,0.7863,0.7861,0.7862,111700000.0
2008-08-01 01:00:00,0.7862,0.7863,0.7861,0.78615,186200001.0
2008-08-01 01:05:00,0.7862,0.7863,0.7862,0.7862,345100003.0
2008-08-01 01:10:00,0.7862,0.7863,0.7861,0.78625,204800002.0
2008-08-01 01:15:00,0.7862,0.7863,0.78615,0.78615,165200002.0
2008-08-01 01:20:00,0.78615,0.78615,0.7861,0.7861,203100001.0
2008-08-01 01:25:00,0.7861,0.78615,0.7861,0.78615,373700000.0
2008-08-01 01:30:00,0.78615,0.7862,0.7861,0.7861,469200000.0
2008-08-01 01:35:00,0.78615,0.78615,0.7861,0.7861,349500000.0
2008-08-01 01:40:00,0.7861,0.7861,0.786,0.786,261300002.0
2008-08-01 01:45:00,0.786,0.7861,0.786,0.7861,720200001.0
2008-08-01 01:50:00,0.7861,0.7861,0.7859,0.786,373500002.0
2008-08-01 01:55:00,0.786,0.786,0.78585,0.7859,380199999.0
2008-08-01 02:00:00,0.7859,0.7861,0.78565,0.7858,1424900018.0
2008-08-01 02:05:00,0.7858,0.7858,0.7855,0.7856,439700000.0
2008-08-01 02:10:00,0.7856,0.78565,0.7855,0.7856,634600002.0
2008-08-01 02:15:00,0.7856,0.7856,0.7853,0.7855,715099993.0
2008-08-01 02:20:00,0.7855,0.7855,0.78515,0.7852,2245300022.0
2008-08-01 02:25:00,0.7852,0.7856,0.7852,0.7855,823800004.0
2008-08-01 02:30:00,0.7855,0.7855,0.7854,0.7855,653800002.0
2008-08-01 02:35:00,0.7855,0.7855,0.7852,0.7853,1191300000.0
2008-08-01 02:40:00,0.7853,0.78555,0.7852,0.78535,412600000.0
2008-08-01 02:45:00,0.78535,0.78545,0.7853,0.78535,257600001.0
2008-08-01 02:50:00,0.7853,0.78565,0.7853,0.7855,928300002.0
2008-08-01 02:55:00,0.78555,0.78565,0.7853,0.7853,831700000.0
2008-08-01 03:00:00,0.7853,0.7855,0.7853,0.7854,498600000.0
2008-08-01 03:05:00,0.78545,0.78545,0.78525,0.7853,263600000.0
2008-08-01 03:10:00,0.7853,0.7853,0.7851,0.7852,1193799999.0
2008-08-01 03:15:00,0.7852,0.7852,0.78515,0.7852,400000000.0
2008-08-01 03:20:00,0.7852,0.7853,0.7851,0.7852,439000000.0
2008-08-01 03:25:00,0.7852,0.7853,0.78515,0.78525,401100000.0
2008-08-01 03:30:00,0.78525,0.7853,0.78525,0.7853,153800000.0
2008-08-01 03:35:00,0.7853,0.7854,0.7852,0.7852,396900000.0
2008-08-01 03:40:00,0.7852,0.78535,0.7851,0.7853,525100007.0
2008-08-01 03:45:00,0.7853,0.7854,0.7852,0.78535,310100000.0
2008-08-01 03:50:00,0.78535,0.78565,0.78535,0.78565,438000003.0
2008-08-01 03:55:00,0.78565,0.7857,0.78555,0.78565,588400005.0
2008-08-01 04:00:00,0.78565,0.7857,0.7853,0.7854,982099999.0
2008-08-01 04:05:00,0.7854,0.7856,0.7854,0.78555,601000009.0
2008-08-01 04:10:00,0.78555,0.78555,0.7854,0.7854,311700001.0
2008-08-01 04:15:00,0.7854,0.78565,0.7854,0.7856,929200001.0
2008-08-01 04:20:00,0.7856,0.78567,0.7855,0.78555,90400000.0
2008-08-01 04:25:00,0.78555,0.7856,0.7855,0.7855,373300000.0
2008-08-01 04:30:00,0.7855,0.7855,0.7854,0.7854,290700000.0
2008-08-01 04:35:00,0.7854,0.78545,0.78535,0.78545,254000000.0
2008-08-01 04:40:00,0.78545,0.7855,0.7854,0.78545,292800000.0
2008-08-01 04:45:00,0.78545,0.78552,0.7853,0.78535,57700000.0
2008-08-01 04:50:00,0.7853,0.7854,0.7853,0.7853,54500000.0
2008-08-01 04:55:00,0.78525,0.7854,0.78525,0.7854,169300000.0
2008-08-01 05:00:00,0.7854,0.7854,0.78525,0.7853,93100000.0
2008-08-01 05:05:00,0.78535,0.78535,0.7853,0.78535,95400000.0
2008-08-01 05:10:00,0.78535,0.78539,0.7851,0.7853,151400000.0
2008-08-01 05:15:00,0.7853,0.7854,0.78525,0.7853,146100000.0
2008-08-01 05:20:00,0.78535,0.78545,0.78525,0.78535,157400000.0
2008-08-01 05:25:00,0.7854,0.78545,0.7853,0.78535,225200000.0
2008-08-01 05:30:00,0.7853,0.78535,0.7852,0.7852,235900000.0
2008-08-01 05:35:00,0.7852,0.78525,0.78515,0.7852,330300000.0
2008-08-01 05:40:00,0.7852,0.7852,0.7851,0.7851,146500000.0
2008-08-01 05:45:00,0.7851,0.7852,0.7851,0.7851,524600001.0
2008-08-01 05:50:00,0.7851,0.7852,0.7851,0.7852,462500000.0
2008-08-01 05:55:00,0.7852,0.7853,0.7852,0.78525,364800003.0
2008-08-01 06:00:00,0.7853,0.7854,0.7852,0.7853,249800000.0
2008-08-01 06:05:00,0.7853,0.7854,0.78525,0.78535,91500000.0
2008-08-01 06:10:00,0.78535,0.7854,0.7852,0.78525,260000000.0
2008-08-01 06:15:00,0.78525,0.7853,0.7852,0.7852,255300000.0
2008-08-01 06:20:00,0.7852,0.7853,0.7851,0.7852,250900000.0
2008-08-01 06:25:00,0.78525,0.7853,0.78515,0.7852,263400000.0
2008-08-01 06:30:00,0.7852,0.7852,0.7851,0.7851,312900000.0
2008-08-01 06:35:00,0.7851,0.7852,0.7851,0.7851,470500000.0
2008-08-01 06:40:00,0.7851,0.78525,0.7851,0.7851,248600000.0
2008-08-01 06:45:00,0.7851,0.78515,0.7851,0.7851,305200000.0
2008-08-01 06:50:00,0.7851,0.78515,0.785,0.785,506700000.0
2008-08-01 06:55:00,0.785,0.7851,0.785,0.785,211400000.0
2008-08-01 07:00:00,0.785,0.785,0.78485,0.78495,192200000.0
2008-08-01 07:05:00,0.78495,0.78505,0.78495,0.78495,162900000.0
2008-08-01 07:10:00,0.78495,0.78495,0.78475,0.7849,240100000.0
2008-08-01 07:15:00,0.7849,0.78495,0.78465,0.7847,416600001.0
2008-08-01 07:20:00,0.78465,0.785,0.78465,0.7849,172100000.0
2008-08-01 07:25:00,0.7849,0.78502,0.78478,0.78485,189400000.0
2008-08-01 07:30:00,0.78485,0.785,0.78485,0.7849,279300000.0
2008-08-01 07:35:00,0.78495,0.7852,0.78495,0.785,242400000.0
2008-08-01 07:40:00,0.785,0.7852,0.78465,0.785,386900000.0
2008-08-01 07:45:00,0.78495,0.7851,0.78465,0.7851,429300000.0
2008-08-01 07:50:00,0.7851,0.78515,0.78485,0.78505,215500000.0
2008-08-01 07:55:00,0.78505,0.78515,0.78475,0.7848,866500000.0
2008-08-01 08:00:00,0.7848,0.78545,0.7846,0.78505,879800000.0
2008-08-01 08:05:00,0.7851,0.7851,0.7847,0.7848,426400000.0
2008-08-01 08:10:00,0.78475,0.7851,0.78475,0.78505,253100000.0
2008-08-01 08:15:00,0.78505,0.78525,0.785,0.7851,198100000.0
2008-08-01 08:20:00,0.78505,0.7851,0.7848,0.785,394000000.0
2008-08-01 08:25:00,0.78505,0.78535,0.78505,0.7852,475500000.0
2008-08-01 08:30:00,0.7852,0.78525,0.78495,0.78495,653400000.0
2008-08-01 08:35:00,0.785,0.785,0.78455,0.7847,1262000000.0
2008-08-01 08:40:00,0.78475,0.7855,0.7847,0.7854,607500000.0
2008-08-01 08:45:00,0.7854,0.7855,0.78515,0.7853,1308600000.0
2008-08-01 08:50:00,0.7853,0.78555,0.7853,0.78545,874100000.0
2008-08-01 08:55:00,0.78545,0.78595,0.78545,0.7858,652700000.0
2008-08-01 09:00:00,0.7858,0.7864,0.78565,0.7864,1276400000.0
2008-08-01 09:05:00,0.7864,0.78665,0.7862,0.78665,2304499998.0
2008-08-01 09:10:00,0.78665,0.78695,0.7864,0.7869,1217500000.0
2008-08-01 09:15:00,0.78685,0.78715,0.7866,0.78715,1157899999.0
2008-08-01 09:20:00,0.7872,0.7875,0.7871,0.7874,1499500000.0
2008-08-01 09:25:00,0.7874,0.78785,0.7874,0.7876,1255500000.0
2008-08-01 09:30:00,0.7876,0.7879,0.78745,0.78775,992500000.0
2008-08-01 09:35:00,0.7878,0.78805,0.78775,0.7879,916800000.0
2008-08-01 09:40:00,0.7879,0.78815,0.78775,0.78805,922800000.0
2008-08-01 09:45:00,0.78805,0.78835,0.788,0.7882,711000000.0
2008-08-01 09:50:00,0.7882,0.7888,0.7881,0.78845,1400299999.0
2008-08-01 09:55:00,0.78845,0.7886,0.7883,0.7884,859500000.0
2008-08-01 10:00:00,0.7884,0.7885,0.7883,0.7883,862300000.0
2008-08-01 10:05:00,0.7883,0.7883,0.7878,0.7878,1070200000.0
2008-08-01 10:10:00,0.7878,0.7878,0.78735,0.78745,1176500000.0
2008-08-01 10:15:00,0.78745,0.78765,0.78735,0.78765,828900000.0
2008-08-01 10:20:00,0.78765,0.78775,0.78755,0.7877,632100000.0
2008-08-01 10:25:00,0.78765,0.78775,0.78745,0.78755,851800000.0
2008-08-01 10:30:00,0.7876,0.7878,0.7873,0.78735,1211700000.0
2008-08-01 10:35:00,0.78735,0.78755,0.7872,0.7875,1188700001.0
2008-08-01 10:40:00,0.7875,0.7875,0.78715,0.7873,915100000.0
2008-08-01 10:45:00,0.7873,0.78735,0.78705,0.7873,934099999.0
2008-08-01 10:50:00,0.7873,0.78745,0.78695,0.787,807800000.0
2008-08-01 10:55:00,0.78695,0.7871,0.7869,0.7869,864100000.0
2008-08-01 11:00:00,0.7869,0.78705,0.78635,0.7864,1278900000.0
2008-08-01 11:05:00,0.7864,0.78665,0.7864,0.7866,1183300000.0
2008-08-01 11:10:00,0.7866,0.7867,0.78655,0.78665,1028300000.0
2008-08-01 11:15:00,0.7867,0.78675,0.7864,0.7867,853700000.0
2008-08-01 11:20:00,0.7867,0.78705,0.78665,0.7869,1211200000.0
2008-08-01 11:25:00,0.7869,0.78695,0.78665,0.78685,932300000.0
2008-08-01 11:30:00,0.78685,0.78695,0.7867,0.7867,490500000.0
2008-08-01 11:35:00,0.7867,0.7868,0.7867,0.7867,528400000.0
2008-08-01 11:40:00,0.7867,0.78685,0.78655,0.78665,571000000.0
2008-08-01 11:45:00,0.7867,0.787,0.7867,0.78695,491300000.0
2008-08-01 11:50:00,0.78695,0.78745,0.7869,0.7874,1298800000.0
2008-08-01 11:55:00,0.7874,0.7878,0.78735,0.7877,2006400000.0
2008-08-01 12:00:00,0.7877,0.7877,0.78735,0.7875,990700000.0
2008-08-01 12:05:00,0.7875,0.78775,0.7873,0.78775,1186000000.0
2008-08-01 12:10:00,0.78775,0.78805,0.78745,0.7875,976700000.0
2008-08-01 12:15:00,0.7875,0.7877,0.7874,0.78765,840000000.0
2008-08-01 12:20:00,0.7877,0.788,0.7877,0.78795,979100000.0
2008-08-01 12:25:00,0.788,0.7886,0.78785,0.78815,1520300001.0
2008-08-01 12:30:00,0.78815,0.78825,0.78785,0.78785,884700000.0
2008-08-01 12:35:00,0.78785,0.7879,0.78765,0.7878,968500000.0
2008-08-01 12:40:00,0.7878,0.7878,0.7872,0.7873,1108600000.0
2008-08-01 12:45:00,0.7873,0.7877,0.7873,0.78765,643700000.0
2008-08-01 12:50:00,0.78765,0.788,0.78765,0.78795,716400000.0
2008-08-01 12:55:00,0.78795,0.7881,0.7878,0.78805,612200000.0
2008-08-01 13:00:00,0.7881,0.78815,0.7876,0.7876,1200100000.0
2008-08-01 13:05:00,0.7876,0.7877,0.7873,0.7874,909800000.0
2008-08-01 13:10:00,0.7874,0.78745,0.7873,0.7874,396000000.0
2008-08-01 13:15:00,0.7874,0.78745,0.78725,0.7874,685000000.0
2008-08-01 13:20:00,0.7874,0.7874,0.7872,0.7872,461800000.0
2008-08-01 13:25:00,0.7872,0.78735,0.78705,0.78715,718000000.0
2008-08-01 13:30:00,0.78715,0.7874,0.78715,0.7874,601600000.0
2008-08-01 13:35:00,0.7874,0.7874,0.78715,0.78715,749100000.0
2008-08-01 13:40:00,0.78715,0.78725,0.78695,0.78705,1042000000.0
2008-08-01 13:45:00,0.78705,0.7873,0.787,0.78725,845800000.0
2008-08-01 13:50:00,0.78725,0.7877,0.78725,0.7876,878700000.0
2008-08-01 13:55:00,0.7876,0.7877,0.78735,0.78735,756400000.0
2008-08-01 14:00:00,0.78735,0.7877,0.78725,0.78765,654900000.0
2008-08-01 14:05:00,0.78765,0.78805,0.78765,0.7879,816700001.0
2008-08-01 14:10:00,0.7879,0.78805,0.7875,0.78775,1244300000.0
2008-08-01 14:15:00,0.78775,0.78805,0.78765,0.78775,1428700000.0
2008-08-01 14:20:00,0.78775,0.78805,0.7874,0.78755,891000000.0
2008-08-01 14:25:00,0.78755,0.788,0.7875,0.7876,945500000.0
2008-08-01 14:30:00,0.7872,0.7877,0.7862,0.78685,2582200002.0
2008-08-01 14:35:00,0.7869,0.7877,0.78635,0.78675,2497199993.0
2008-08-01 14:40:00,0.78675,0.78725,0.78625,0.7868,1851700001.0
2008-08-01 14:45:00,0.7868,0.7875,0.78655,0.78705,2259299999.0
2008-08-01 14:50:00,0.78705,0.7871,0.7867,0.7868,1838100000.0
2008-08-01 14:55:00,0.7868,0.78695,0.78645,0.7867,2065100000.0
2008-08-01 15:00:00,0.7867,0.78705,0.78665,0.78695,1330300001.0
2008-08-01 15:05:00,0.78695,0.7872,0.7868,0.78695,1561600000.0
2008-08-01 15:10:00,0.787,0.7874,0.78685,0.7873,810000001.0
2008-08-01 15:15:00,0.7873,0.7875,0.7871,0.7873,1194200000.0
2008-08-01 15:20:00,0.7873,0.7876,0.78725,0.7876,939699999.0
2008-08-01 15:25:00,0.7876,0.7876,0.7873,0.78745,924700000.0
2008-08-01 15:30:00,0.78745,0.7876,0.7874,0.7875,1094700000.0
2008-08-01 15:35:00,0.7875,0.7875,0.78725,0.7873,1068700000.0
2008-08-01 15:40:00,0.7873,0.7876,0.78725,0.7873,1285900000.0
2008-08-01 15:45:00,0.7873,0.7876,0.7872,0.78745,1655400001.0
2008-08-01 15:50:00,0.78745,0.7876,0.78725,0.7873,1220699999.0
2008-08-01 15:55:00,0.7873,0.7875,0.78725,0.7873,894899999.0
2008-08-01 16:00:00,0.7873,0.78815,0.7872,0.78795,1827199998.0
2008-08-01 16:05:00,0.78795,0.7885,0.78795,0.7884,2136500002.0
2008-08-01 16:10:00,0.7884,0.7884,0.788,0.7881,1589900000.0
2008-08-01 16:15:00,0.78805,0.7881,0.7878,0.78785,786600002.0
2008-08-01 16:20:00,0.78785,0.78835,0.78785,0.78805,1044600002.0
2008-08-01 16:25:00,0.788,0.78805,0.7875,0.78765,900300001.0
2008-08-01 16:30:00,0.78765,0.7879,0.78755,0.78765,1426100000.0
2008-08-01 16:35:00,0.78765,0.78785,0.78755,0.7876,1152000000.0
2008-08-01 16:40:00,0.7876,0.7878,0.78755,0.7877,1110600000.0
2008-08-01 16:45:00,0.7877,0.78805,0.78765,0.78805,1019500000.0
2008-08-01 16:50:00,0.78805,0.7883,0.78805,0.7881,1043400000.0
2008-08-01 16:55:00,0.7881,0.78835,0.78805,0.7883,1085300000.0
2008-08-01 17:00:00,0.7883,0.7889,0.7882,0.7888,1301099998.0
2008-08-01 17:05:00,0.7888,0.7891,0.78875,0.7889,924700000.0
2008-08-01 17:10:00,0.7889,0.78905,0.78875,0.7889,1095600000.0
2008-08-01 17:15:00,0.7889,0.789,0.7888,0.7889,706900000.0
2008-08-01 17:20:00,0.7889,0.789,0.7888,0.7889,670300001.0
2008-08-01 17:25:00,0.7889,0.789,0.78865,0.7888,1053600000.0
2008-08-01 17:30:00,0.78885,0.7889,0.78845,0.7885,1003000000.0
2008-08-01 17:35:00,0.7885,0.78875,0.78845,0.7887,803100000.0
2008-08-01 17:40:00,0.7887,0.78875,0.7885,0.78855,927300000.0
2008-08-01 17:45:00,0.78855,0.78875,0.78855,0.7887,582500000.0
2008-08-01 17:50:00,0.7887,0.7888,0.7885,0.7886,813300000.0
2008-08-01 17:55:00,0.7886,0.7886,0.7883,0.7885,740000000.0
2008-08-01 18:00:00,0.7885,0.7889,0.78845,0.78875,1024300000.0
2008-08-01 18:05:00,0.78875,0.78885,0.78865,0.7888,481300000.0
2008-08-01 18:10:00,0.7888,0.7888,0.78865,0.78865,1027500000.0
2008-08-01 18:15:00,0.78865,0.78895,0.78855,0.7889,975100000.0
2008-08-01 18:20:00,0.7889,0.789,0.78865,0.7889,604102500.0
2008-08-01 18:25:00,0.7889,0.78895,0.7887,0.7887,382800000.0
2008-08-01 18:30:00,0.7887,0.7888,0.7887,0.7887,246400000.0
2008-08-01 18:35:00,0.78865,0.7888,0.7886,0.7887,402000000.0
2008-08-01 18:40:00,0.78865,0.7887,0.78855,0.7886,626200000.0
2008-08-01 18:45:00,0.7886,0.78865,0.78845,0.7885,590199999.0
2008-08-01 18:50:00,0.7885,0.7886,0.78845,0.78855,772400000.0
2008-08-01 18:55:00,0.78855,0.78875,0.78835,0.7884,699300000.0
2008-08-01 19:00:00,0.7884,0.7885,0.788,0.78815,651800000.0
2008-08-01 19:05:00,0.78815,0.7882,0.78805,0.7881,254200000.0
2008-08-01 19:10:00,0.78805,0.7881,0.7879,0.78805,789100000.0
2008-08-01 19:15:00,0.78805,0.7882,0.78795,0.78815,524200000.0
2008-08-01 19:20:00,0.7881,0.78825,0.7881,0.78815,514100000.0
2008-08-01 19:25:00,0.78815,0.7882,0.7881,0.78815,358400000.0
2008-08-01 19:30:00,0.78815,0.78825,0.7881,0.78815,336400000.0
2008-08-01 19:35:00,0.78815,0.7883,0.7881,0.7882,364100000.0
2008-08-01 19:40:00,0.7883,0.7885,0.78825,0.7883,381700000.0
2008-08-01 19:45:00,0.7883,0.7885,0.78825,0.78845,304600000.0
2008-08-01 19:50:00,0.78845,0.7885,0.7881,0.78815,545900000.0
2008-08-01 19:55:00,0.7881,0.7883,0.7879,0.788,484500000.0
2008-08-01 20:00:00,0.788,0.78805,0.7878,0.78795,965000000.0
2008-08-01 20:05:00,0.78795,0.788,0.7877,0.78775,735400000.0
2008-08-01 20:10:00,0.78775,0.788,0.7877,0.78795,470500000.0
2008-08-01 20:15:00,0.78795,0.78805,0.78775,0.7878,593400000.0
2008-08-01 20:20:00,0.7878,0.78785,0.7877,0.78775,518900000.0
2008-08-01 20:25:00,0.78775,0.78785,0.7876,0.78765,262100000.0
2008-08-01 20:30:00,0.78765,0.7877,0.78755,0.7876,107400000.0
2008-08-01 20:35:00,0.78765,0.7877,0.78755,0.7876,370000000.0
2008-08-01 20:40:00,0.7876,0.78785,0.7876,0.7877,395100000.0
2008-08-01 20:45:00,0.7877,0.78775,0.7876,0.78775,324700000.0
2008-08-01 20:50:00,0.78775,0.78785,0.78765,0.78775,229500000.0
2008-08-01 20:55:00,0.78775,0.7878,0.7875,0.78765,776200000.0
2008-08-01 21:00:00,0.78765,0.78775,0.78755,0.7876,457900000.0
2008-08-01 21:05:00,0.78765,0.78785,0.7876,0.78775,191800000.0
2008-08-01 21:10:00,0.7878,0.7878,0.7876,0.7877,350200000.0
2008-08-01 21:15:00,0.78775,0.78775,0.78765,0.78765,158900000.0
2008-08-01 21:20:00,0.7876,0.78765,0.78755,0.78765,168800000.0
2008-08-01 21:25:00,0.78765,0.7878,0.7875,0.78765,288400000.0
2008-08-01 21:30:00,0.78765,0.7877,0.7874,0.7875,530600000.0
2008-08-01 21:35:00,0.7875,0.7876,0.7874,0.78745,570700000.0
2008-08-01 21:40:00,0.78745,0.7875,0.78725,0.78745,493500000.0
2008-08-01 21:45:00,0.78745,0.78745,0.7873,0.7874,230500000.0
2008-08-01 21:50:00,0.7874,0.7874,0.7871,0.78725,550600000.0
2008-08-01 21:55:00,0.78725,0.7875,0.78725,0.7875,346400000.0
2008-08-01 22:00:00,0.7875,0.7876,0.78735,0.78745,147300000.0
2008-08-01 22:05:00,0.7875,0.7877,0.7875,0.78755,76900000.0
2008-08-01 22:10:00,0.7875,0.78765,0.7875,0.78765,68300000.0
2008-08-01 22:15:00,0.7876,0.7877,0.7876,0.7877,124600000.0
2008-08-01 22:20:00,0.7877,0.78785,0.78752,0.78756,200900000.0
2008-08-01 22:25:00,0.7877,0.7878,0.78765,0.78765,212100000.0
2008-08-01 22:30:00,0.78765,0.78785,0.78755,0.78755,160900000.0
2008-08-01 22:35:00,0.7875,0.7876,0.78745,0.78745,136900000.0
2008-08-01 22:40:00,0.78745,0.7876,0.7874,0.7875,74400000.0
2008-08-01 22:45:00,0.7875,0.78755,0.78715,0.78755,332600000.0
2008-08-01 22:50:00,0.7875,0.78755,0.78735,0.78743,128499999.0
2008-08-01 22:55:00,0.7875,0.78785,0.7874,0.7878,152100000.0
2008-08-03 23:00:00,0.7882,0.7882,0.7878,0.78815,91900000.0
2008-08-03 23:05:00,0.78807,0.78828,0.788,0.78809,99100000.0
2008-08-03 23:10:00,0.78814,0.78829,0.78799,0.7882,74000000.0
2008-08-03 23:15:00,0.7882,0.7883,0.788,0.7882,170500001.0
2008-08-03 23:20:00,0.78823,0.78828,0.78792,0.78825,174200000.0
2008-08-03 23:25:00,0.78812,0.78831,0.788,0.788,153400000.0
2008-08-03 23:30:00,0.788,0.788,0.7878,0.7879,220400002.0
2008-08-03 23:35:00,0.7879,0.7882,0.78782,0.7881,114599999.0
2008-08-03 23:40:00,0.7881,0.7882,0.7879,0.7881,154500001.0
2008-08-03 23:45:00,0.788,0.78815,0.788,0.7881,110500002.0
2008-08-03 23:50:00,0.7881,0.7882,0.7879,0.7879,238900000.0
2008-08-03 23:55:00,0.7879,0.7882,0.7879,0.788,255499999.0
2008-08-04 00:00:00,0.788,0.7884,0.788,0.78835,84300000.0
2008-08-04 00:05:00,0.78825,0.7884,0.7881,0.78815,33200000.0
2008-08-04 00:10:00,0.7882,0.78845,0.7881,0.7883,41600000.0
2008-08-04 00:15:00,0.78835,0.7884,0.78825,0.7883,30300000.0
2008-08-04 00:20:00,0.78825,0.7885,0.78825,0.7884,98500000.0
2008-08-04 00:25:00,0.7883,0.7884,0.7883,0.7884,76800000.0
2008-08-04 00:30:00,0.78835,0.7885,0.7881,0.7882,66600000.0
2008-08-04 00:35:00,0.78825,0.7884,0.788,0.78825,69400000.0
2008-08-04 00:40:00,0.78825,0.78845,0.7882,0.78835,119200000.0
2008-08-04 00:45:00,0.7883,0.7885,0.7883,0.7885,49900000.0
2008-08-04 00:50:00,0.7884,0.78895,0.7884,0.7885,116900000.0
2008-08-04 00:55:00,0.7885,0.78865,0.7883,0.7883,192800000.0
2008-08-04 01:00:00,0.7883,0.7886,0.78825,0.78845,189700000.0
2008-08-04 01:05:00,0.78845,0.7886,0.7883,0.7885,85900000.0
2008-08-04 01:10:00,0.78855,0.7887,0.7885,0.78855,63600000.0
2008-08-04 01:15:00,0.78855,0.7886,0.78845,0.7885,41000000.0
2008-08-04 01:20:00,0.78855,0.7886,0.7883,0.7883,143800000.0
2008-08-04 01:25:00,0.7883,0.7883,0.7881,0.7882,115499999.0
2008-08-04 01:30:00,0.7882,0.78835,0.78815,0.7883,287800000.0
2008-08-04 01:35:00,0.7883,0.7884,0.7882,0.78825,80600000.0
2008-08-04 01:40:00,0.7882,0.7883,0.78805,0.78825,180500000.0
2008-08-04 01:45:00,0.78825,0.7884,0.78825,0.7884,159100000.0
2008-08-04 01:50:00,0.7884,0.7884,0.78815,0.78815,238400000.0
2008-08-04 01:55:00,0.78815,0.78825,0.7881,0.7882,223900000.0
2008-08-04 02:00:00,0.7882,0.7883,0.7882,0.7883,247900000.0
2008-08-04 02:05:00,0.7883,0.7885,0.7882,0.7884,391000001.0
2008-08-04 02:10:00,0.7884,0.78855,0.7884,0.7885,256000000.0
2008-08-04 02:15:00,0.78845,0.78865,0.78845,0.7886,211700000.0
2008-08-04 02:20:00,0.78855,0.78865,0.78855,0.7886,112400000.0
2008-08-04 02:25:00,0.78855,0.7886,0.78835,0.7886,223900000.0
2008-08-04 02:30:00,0.78855,0.78885,0.78855,0.78875,276400000.0
2008-08-04 02:35:00,0.78875,0.78875,0.78855,0.78865,409400001.0
2008-08-04 02:40:00,0.7886,0.78875,0.7886,0.78865,108600000.0
2008-08-04 02:45:00,0.7887,0.7887,0.78855,0.7887,366200000.0
2008-08-04 02:50:00,0.7887,0.7888,0.7883,0.78835,587999999.0
2008-08-04 02:55:00,0.7883,0.7885,0.7882,0.78845,259500000.0
2008-08-04 03:00:00,0.78845,0.7886,0.78845,0.7885,246800000.0
2008-08-04 03:05:00,0.78855,0.78855,0.7883,0.78845,282199999.0
2008-08-04 03:10:00,0.78845,0.7885,0.7884,0.7885,190300000.0
2008-08-04 03:15:00,0.7885,0.78855,0.78835,0.7884,356600000.0
2008-08-04 03:20:00,0.7884,0.7885,0.7884,0.78845,185000000.0
2008-08-04 03:25:00,0.78845,0.7885,0.7884,0.7885,431400000.0
2008-08-04 03:30:00,0.7885,0.7886,0.7884,0.7884,659999999.0
2008-08-04 03:35:00,0.7884,0.78845,0.78824,0.78845,394700000.0
2008-08-04 03:40:00,0.7884,0.78845,0.7884,0.78845,173600000.0
2008-08-04 03:45:00,0.78845,0.7885,0.7884,0.7885,155500001.0
2008-08-04 03:50:00,0.7885,0.78885,0.7885,0.78885,704800000.0
2008-08-04 03:55:00,0.78885,0.7891,0.7888,0.78885,797300002.0
2008-08-04 04:00:00,0.78885,0.78915,0.7888,0.78915,344700003.0
2008-08-04 04:05:00,0.78915,0.7893,0.78905,0.78915,628600001.0
2008-08-04 04:10:00,0.7891,0.78925,0.7891,0.78915,395700000.0
2008-08-04 04:15:00,0.7892,0.7892,0.789,0.78915,696100000.0
2008-08-04 04:20:00,0.78915,0.78925,0.78915,0.78915,524300003.0
2008-08-04 04:25:00,0.78915,0.7892,0.789,0.789,367600000.0
2008-08-04 04:30:00,0.789,0.78905,0.789,0.789,374100005.0
2008-08-04 04:35:00,0.789,0.789,0.7887,0.7889,161300000.0
2008-08-04 04:40:00,0.78895,0.78895,0.7889,0.7889,62100000.0
2008-08-04 04:45:00,0.7889,0.78891,0.78879,0.78885,40800000.0
2008-08-04 04:50:00,0.78885,0.7889,0.78871,0.78873,46900000.0
2008-08-04 04:55:00,0.7889,0.789,0.7889,0.789,78800000.0
2008-08-04 05:00:00,0.789,0.78905,0.7889,0.7889,189799999.0
2008-08-04 05:05:00,0.78901,0.78903,0.78888,0.78895,282600000.0
2008-08-04 05:10:00,0.789,0.789,0.78885,0.78885,471699996.0
2008-08-04 05:15:00,0.78885,0.78895,0.78885,0.7889,133400000.0
2008-08-04 05:20:00,0.7889,0.7894,0.7889,0.78925,215700000.0
2008-08-04 05:25:00,0.78925,0.7893,0.78925,0.78925,88100000.0
2008-08-04 05:30:00,0.78925,0.78935,0.78925,0.7893,111900000.0
2008-08-04 05:35:00,0.7893,0.7893,0.7891,0.78915,192000000.0
2008-08-04 05:40:00,0.78915,0.78925,0.7891,0.78915,140700000.0
2008-08-04 05:45:00,0.78915,0.7892,0.78905,0.78915,174100000.0
2008-08-04 05:50:00,0.78915,0.78925,0.78915,0.7892,81400000.0
2008-08-04 05:55:00,0.7892,0.78925,0.7892,0.7892,44500000.0
2008-08-04 06:00:00,0.7892,0.7892,0.789,0.789,83500000.0
2008-08-04 06:05:00,0.789,0.78925,0.78895,0.7892,157200000.0
2008-08-04 06:10:00,0.78915,0.78925,0.78885,0.789,145100000.0
2008-08-04 06:15:00,0.789,0.7891,0.78895,0.78895,160800000.0
2008-08-04 06:20:00,0.78895,0.78895,0.7888,0.7888,242300000.0
2008-08-04 06:25:00,0.7888,0.7889,0.78875,0.7888,155000000.0
2008-08-04 06:30:00,0.7888,0.78885,0.7888,0.78885,147100000.0
2008-08-04 06:35:00,0.78885,0.7891,0.7888,0.7889,161600000.0
2008-08-04 06:40:00,0.7889,0.7889,0.78875,0.7888,110600000.0
2008-08-04 06:45:00,0.7888,0.789,0.7888,0.789,292600000.0
2008-08-04 06:50:00,0.789,0.78915,0.789,0.7891,201100000.0
2008-08-04 06:55:00,0.78915,0.7894,0.7891,0.7892,785500000.0
2008-08-04 07:00:00,0.78915,0.78925,0.7891,0.7892,383500000.0
2008-08-04 07:05:00,0.78925,0.78935,0.7892,0.7893,194500000.0
2008-08-04 07:10:00,0.7893,0.7894,0.7893,0.7894,163600000.0
2008-08-04 07:15:00,0.7894,0.7894,0.78935,0.7894,86700000.0
2008-08-04 07:20:00,0.7894,0.7894,0.78935,0.7894,160300000.0
2008-08-04 07:25:00,0.7894,0.78955,0.7892,0.78945,487400000.0
2008-08-04 07:30:00,0.78945,0.7896,0.78935,0.7896,373200000.0
2008-08-04 07:35:00,0.7896,0.7896,0.7894,0.7895,146900000.0
2008-08-04 07:40:00,0.7895,0.7897,0.7895,0.78965,367500000.0
2008-08-04 07:45:00,0.78965,0.78965,0.78935,0.78935,232900000.0
2008-08-04 07:50:00,0.7894,0.7896,0.78915,0.78945,352600000.0
2008-08-04 07:55:00,0.7895,0.78975,0.78945,0.7897,284500000.0
2008-08-04 08:00:00,0.7897,0.7898,0.7894,0.78955,584900000.0
2008-08-04 08:05:00,0.78955,0.79045,0.78955,0.7904,922700000.0
2008-08-04 08:10:00,0.79035,0.79035,0.79,0.79015,631000000.0
2008-08-04 08:15:00,0.79015,0.7902,0.78975,0.7898,684300000.0
2008-08-04 08:20:00,0.7898,0.78985,0.78955,0.7898,604700000.0
2008-08-04 08:25:00,0.7898,0.7898,0.7896,0.7897,703800000.0
2008-08-04 08:30:00,0.78975,0.7901,0.78975,0.7899,701600000.0
2008-08-04 08:35:00,0.7899,0.7901,0.7899,0.7901,872900000.0
2008-08-04 08:40:00,0.79015,0.79035,0.7901,0.79025,610600000.0
2008-08-04 08:45:00,0.79025,0.79045,0.7902,0.79025,710400000.0
2008-08-04 08:50:00,0.7903,0.7904,0.7901,0.79025,639800000.0
2008-08-04 08:55:00,0.79025,0.79045,0.7902,0.7903,983800000.0
2008-08-04 09:00:00,0.79035,0.79035,0.79005,0.7901,703800000.0
2008-08-04 09:05:00,0.7901,0.7904,0.7901,0.7904,860400000.0
2008-08-04 09:10:00,0.7904,0.79065,0.7904,0.7906,1170000000.0
2008-08-04 09:15:00,0.7906,0.79075,0.7903,0.7905,1147300000.0
2008-08-04 09:20:00,0.79045,0.7908,0.7904,0.79065,1114100000.0
2008-08-04 09:25:00,0.79065,0.79085,0.7906,0.7907,823400000.0
2008-08-04 09:30:00,0.7907,0.7908,0.7905,0.7908,1138300000.0
2008-08-04 09:35:00,0.7908,0.79105,0.7907,0.7908,1183900000.0
2008-08-04 09:40:00,0.79075,0.79075,0.7905,0.79065,1054800000.0
2008-08-04 09:45:00,0.79065,0.7912,0.79065,0.7911,1667000000.0
2008-08-04 09:50:00,0.79115,0.79155,0.79115,0.79145,1275600000.0
2008-08-04 09:55:00,0.79145,0.7915,0.7912,0.7913,891800000.0
2008-08-04 10:00:00,0.7913,0.7914,0.79115,0.79135,1106300000.0
2008-08-04 10:05:00,0.79135,0.79165,0.79135,0.79155,1212800000.0
2008-08-04 10:10:00,0.79155,0.79165,0.7914,0.7916,1368100000.0
2008-08-04 10:15:00,0.7916,0.79185,0.79155,0.79175,1075400000.0
2008-08-04 10:20:00,0.79175,0.79175,0.79145,0.7916,1372800000.0
2008-08-04 10:25:00,0.7916,0.7917,0.79155,0.7917,734200000.0
2008-08-04 10:30:00,0.79175,0.7918,0.7913,0.79175,1636400000.0
2008-08-04 10:35:00,0.7918,0.7918,0.7916,0.7917,1000000000.0
2008-08-04 10:40:00,0.7917,0.79175,0.7914,0.79155,885800000.0
2008-08-04 10:45:00,0.79155,0.79175,0.7915,0.7917,873200000.0
2008-08-04 10:50:00,0.7917,0.7918,0.7913,0.79145,1397300000.0
2008-08-04 10:55:00,0.79145,0.7915,0.79125,0.79135,952700000.0
2008-08-04 11:00:00,0.79135,0.79145,0.79115,0.79135,963500000.0
2008-08-04 11:05:00,0.79135,0.7914,0.7911,0.7914,849500000.0
2008-08-04 11:10:00,0.7914,0.79165,0.79125,0.79165,1133600000.0
2008-08-04 11:15:00,0.79165,0.79165,0.7913,0.7913,913600000.0
2008-08-04 11:20:00,0.7913,0.79155,0.7913,0.7914,889600000.0
2008-08-04 11:25:00,0.79135,0.79155,0.7913,0.7914,979200000.0
2008-08-04 11:30:00,0.7914,0.79145,0.79115,0.79135,1486600000.0
2008-08-04 11:35:00,0.79135,0.7915,0.79105,0.79135,1925600000.0
2008-08-04 11:40:00,0.79135,0.7917,0.7913,0.7917,1128000000.0
2008-08-04 11:45:00,0.7917,0.7918,0.7914,0.7915,1423700000.0
2008-08-04 11:50:00,0.7915,0.7915,0.79115,0.7914,1745500000.0
2008-08-04 11:55:00,0.7914,0.7915,0.791,0.791,1222100000.0
2008-08-04 12:00:00,0.79105,0.79115,0.7909,0.7909,1046000000.0
2008-08-04 12:05:00,0.7909,0.7916,0.7909,0.7916,989300000.0
2008-08-04 12:10:00,0.7916,0.7917,0.79145,0.7916,1069500000.0
2008-08-04 12:15:00,0.7916,0.7916,0.79135,0.79155,777500000.0
2008-08-04 12:20:00,0.79155,0.7916,0.7914,0.79155,990500000.0
2008-08-04 12:25:00,0.79155,0.79155,0.7911,0.7912,818900000.0
2008-08-04 12:30:00,0.7912,0.7912,0.7909,0.7912,1564500000.0
2008-08-04 12:35:00,0.7912,0.7914,0.7912,0.79135,494800000.0
2008-08-04 12:40:00,0.79135,0.7918,0.79135,0.79155,1227600000.0
2008-08-04 12:45:00,0.7916,0.7918,0.79155,0.7917,1438600000.0
2008-08-04 12:50:00,0.7917,0.792,0.79165,0.792,1025800000.0
2008-08-04 12:55:00,0.792,0.7922,0.79175,0.79215,1480600000.0
2008-08-04 13:00:00,0.7922,0.79245,0.7921,0.7924,992900000.0
2008-08-04 13:05:00,0.7924,0.7926,0.79225,0.7926,880500002.0
2008-08-04 13:10:00,0.7926,0.7926,0.7923,0.79235,729300000.0
2008-08-04 13:15:00,0.79235,0.7924,0.7923,0.79235,331100000.0
2008-08-04 13:20:00,0.79235,0.7924,0.7922,0.7923,558900000.0
2008-08-04 13:25:00,0.7923,0.7923,0.79205,0.7922,1004400000.0
2008-08-04 13:30:00,0.7922,0.7923,0.79215,0.79215,715100000.0
2008-08-04 13:35:00,0.79215,0.79215,0.79165,0.7918,1138000000.0
2008-08-04 13:40:00,0.7918,0.79185,0.7915,0.79155,527000000.0
2008-08-04 13:45:00,0.79155,0.79185,0.79155,0.7918,589400000.0
2008-08-04 13:50:00,0.7918,0.7919,0.7918,0.7919,272800000.0
2008-08-04 13:55:00,0.79185,0.7919,0.7915,0.79165,525500000.0
2008-08-04 14:00:00,0.79165,0.79185,0.79165,0.79165,633000000.0
2008-08-04 14:05:00,0.79165,0.7918,0.79165,0.7917,661600000.0
2008-08-04 14:10:00,0.7917,0.79185,0.7915,0.7916,808800000.0
2008-08-04 14:15:00,0.7916,0.79175,0.79155,0.7917,519100000.0
2008-08-04 14:20:00,0.7917,0.7921,0.7917,0.79205,890000000.0
2008-08-04 14:25:00,0.7921,0.79215,0.79185,0.79185,1110800000.0
2008-08-04 14:30:00,0.79185,0.7921,0.7914,0.79155,1567800002.0
2008-08-04 14:35:00,0.79155,0.7918,0.79155,0.79175,1417300000.0
2008-08-04 14:40:00,0.79175,0.7919,0.79175,0.7919,695300000.0
2008-08-04 14:45:00,0.79185,0.79205,0.79185,0.792,1108700000.0
2008-08-04 14:50:00,0.792,0.79215,0.7919,0.79195,885300000.0
2008-08-04 14:55:00,0.79195,0.792,0.7918,0.7918,1044500000.0
2008-08-04 15:00:00,0.7918,0.7919,0.79175,0.7918,1201200000.0
2008-08-04 15:05:00,0.7918,0.79195,0.7916,0.7917,1078400000.0
2008-08-04 15:10:00,0.79165,0.7918,0.79155,0.79175,1092900000.0
2008-08-04 15:15:00,0.7918,0.79185,0.7915,0.7916,1273600000.0
2008-08-04 15:20:00,0.79165,0.7917,0.7915,0.7917,479900000.0
2008-08-04 15:25:00,0.7917,0.79195,0.7916,0.7919,660400000.0
2008-08-04 15:30:00,0.79185,0.7919,0.79175,0.79185,756100000.0
2008-08-04 15:35:00,0.7918,0.79205,0.7918,0.792,899500000.0
2008-08-04 15:40:00,0.792,0.79235,0.792,0.79215,755000000.0
2008-08-04 15:45:00,0.79215,0.79245,0.7921,0.7921,1239200000.0
2008-08-04 15:50:00,0.7921,0.79215,0.7917,0.79185,1546100000.0
2008-08-04 15:55:00,0.7918,0.7919,0.7917,0.79175,1048600000.0
2008-08-04 16:00:00,0.79175,0.7923,0.7916,0.7922,1665800000.0
2008-08-04 16:05:00,0.7922,0.7923,0.792,0.79215,1648700000.0
2008-08-04 16:10:00,0.79215,0.7924,0.792,0.7924,1481400000.0
2008-08-04 16:15:00,0.7924,0.79275,0.79225,0.7927,1574699999.0
2008-08-04 16:20:00,0.7927,0.7929,0.7925,0.7927,1689600000.0
2008-08-04 16:25:00,0.7927,0.7928,0.7925,0.7928,1264100000.0
2008-08-04 16:30:00,0.7928,0.7929,0.7927,0.79285,1320600000.0
2008-08-04 16:35:00,0.79285,0.79285,0.79255,0.7926,859200000.0
2008-08-04 16:40:00,0.7926,0.7931,0.79255,0.7931,1329200000.0
2008-08-04 16:45:00,0.7931,0.79345,0.79305,0.79345,1503800000.0
2008-08-04 16:50:00,0.79345,0.7937,0.79335,0.7936,1644600000.0
2008-08-04 16:55:00,0.7936,0.7941,0.7936,0.794,1759400000.0
2008-08-04 17:00:00,0.79395,0.79435,0.79395,0.79425,1926000000.0
2008-08-04 17:05:00,0.79425,0.79425,0.794,0.79405,1233800000.0
2008-08-04 17:10:00,0.79405,0.7944,0.794,0.7944,1033900000.0
2008-08-04 17:15:00,0.7944,0.79455,0.794,0.79405,1108700000.0
2008-08-04 17:20:00,0.79405,0.7942,0.79395,0.79405,1009400001.0
2008-08-04 17:25:00,0.79405,0.7942,0.79395,0.79415,1507300000.0
2008-08-04 17:30:00,0.79415,0.7945,0.794,0.7943,1616400000.0
2008-08-04 17:35:00,0.7943,0.79445,0.7938,0.7938,1775100000.0
2008-08-04 17:40:00,0.7938,0.79405,0.79365,0.79385,1824100000.0
2008-08-04 17:45:00,0.79385,0.7939,0.7937,0.7938,1372300000.0
2008-08-04 17:50:00,0.7938,0.7943,0.7938,0.7941,1767700000.0
2008-08-04 17:55:00,0.7941,0.7941,0.794,0.79405,959000000.0
2008-08-04 18:00:00,0.79405,0.7942,0.794,0.7941,867400000.0
2008-08-04 18:05:00,0.79415,0.79425,0.79385,0.794,1176300000.0
2008-08-04 18:10:00,0.794,0.794,0.7937,0.79375,795200000.0
2008-08-04 18:15:00,0.79375,0.7938,0.79365,0.7937,535600000.0
2008-08-04 18:20:00,0.7937,0.7938,0.79365,0.7937,966700000.0
2008-08-04 18:25:00,0.79375,0.79395,0.7937,0.79395,577800000.0
2008-08-04 18:30:00,0.79395,0.79395,0.79385,0.7939,143600000.0
2008-08-04 18:35:00,0.7939,0.794,0.7939,0.794,387200000.0
2008-08-04 18:40:00,0.794,0.7941,0.7939,0.79395,398100000.0
2008-08-04 18:45:00,0.79395,0.7942,0.79395,0.794,490700000.0
2008-08-04 18:50:00,0.794,0.79405,0.79395,0.79405,434000000.0
2008-08-04 18:55:00,0.79415,0.79415,0.7938,0.79395,681000000.0
2008-08-04 19:00:00,0.79395,0.79415,0.7939,0.794,607700000.0
2008-08-04 19:05:00,0.794,0.7941,0.794,0.79405,419800000.0
2008-08-04 19:10:00,0.79394,0.79415,0.79385,0.79385,598600000.0
2008-08-04 19:15:00,0.79385,0.79395,0.79365,0.7937,862300000.0
2008-08-04 19:20:00,0.7937,0.79375,0.79365,0.79375,408900000.0
2008-08-04 19:25:00,0.79375,0.7938,0.7937,0.7938,207300000.0
2008-08-04 19:30:00,0.7938,0.79445,0.79375,0.79375,673300000.0
2008-08-04 19:35:00,0.79375,0.79385,0.7937,0.7938,343200000.0
2008-08-04 19:40:00,0.79385,0.7939,0.7938,0.79385,242100000.0
2008-08-04 19:45:00,0.7938,0.79395,0.7938,0.7939,389100000.0
2008-08-04 19:50:00,0.7939,0.7939,0.79375,0.79375,543100000.0
2008-08-04 19:55:00,0.79375,0.7939,0.79375,0.7939,520600000.0
2008-08-04 20:00:00,0.7939,0.7941,0.7939,0.79405,490300000.0
2008-08-04 20:05:00,0.79405,0.7942,0.79395,0.7942,459000000.0
2008-08-04 20:10:00,0.7942,0.7943,0.7941,0.79415,752800000.0
2008-08-04 20:15:00,0.79415,0.79415,0.7941,0.7941,301400000.0
2008-08-04 20:20:00,0.7941,0.79415,0.794,0.7941,480400000.0
2008-08-04 20:25:00,0.7941,0.79415,0.7941,0.79415,224700000.0
2008-08-04 20:30:00,0.79415,0.7943,0.79405,0.79405,475600000.0
2008-08-04 20:35:00,0.79405,0.7942,0.79405,0.79415,401200000.0
2008-08-04 20:40:00,0.7942,0.7942,0.794,0.794,372800000.0
2008-08-04 20:45:00,0.794,0.79405,0.79375,0.79375,586100000.0
2008-08-04 20:50:00,0.7937,0.7938,0.79365,0.79375,219100000.0
2008-08-04 20:55:00,0.79375,0.7939,0.79375,0.7939,287000000.0
2008-08-04 21:00:00,0.7939,0.79405,0.7938,0.7938,538400000.0
2008-08-04 21:05:00,0.7938,0.7939,0.7938,0.79385,127900000.0
2008-08-04 21:10:00,0.79385,0.7939,0.7937,0.79375,236400000.0
2008-08-04 21:15:00,0.79375,0.7939,0.79375,0.79385,345900000.0
2008-08-04 21:20:00,0.79385,0.79385,0.79375,0.7938,163000000.0
2008-08-04 21:25:00,0.7938,0.7939,0.79375,0.7939,189500000.0
2008-08-04 21:30:00,0.79385,0.794,0.79385,0.7939,402400000.0
2008-08-04 21:35:00,0.7939,0.7939,0.7938,0.7938,70100000.0
2008-08-04 21:40:00,0.7938,0.7939,0.79375,0.79385,170900000.0
2008-08-04 21:45:00,0.79385,0.7942,0.79385,0.79395,411900000.0
2008-08-04 21:50:00,0.79395,0.794,0.7939,0.7939,160100000.0
2008-08-04 21:55:00,0.7939,0.79395,0.79385,0.79385,216000000.0
2008-08-04 22:00:00,0.79385,0.79395,0.79385,0.79395,135200000.0
2008-08-04 22:05:00,0.7939,0.79395,0.79375,0.7938,278100000.0
2008-08-04 22:10:00,0.79375,0.79385,0.79365,0.7938,348200000.0
2008-08-04 22:15:00,0.7938,0.7938,0.7937,0.79375,257100000.0
2008-08-04 22:20:00,0.79375,0.7938,0.79355,0.79365,311800000.0
2008-08-04 22:25:00,0.79365,0.79375,0.79365,0.7937,105800000.0
2008-08-04 22:30:00,0.7937,0.79375,0.79365,0.7937,140200000.0
2008-08-04 22:35:00,0.7937,0.7937,0.79365,0.7937,103700000.0
2008-08-04 22:40:00,0.7937,0.794,0.7936,0.79395,326100000.0
2008-08-04 22:45:00,0.79395,0.79395,0.79365,0.79375,192800000.0
2008-08-04 22:50:00,0.79375,0.794,0.7937,0.7939,207800000.0
2008-08-04 22:55:00,0.7939,0.794,0.7938,0.7939,165800000.0
2008-08-04 23:00:00,0.7939,0.7939,0.7935,0.79385,192800009.0
2008-08-04 23:05:00,0.7938,0.79385,0.7937,0.7938,48800000.0
2008-08-04 23:10:00,0.7939,0.79415,0.7939,0.794,166800000.0
2008-08-04 23:15:00,0.794,0.7942,0.79393,0.79415,72800000.0
2008-08-04 23:20:00,0.7942,0.79425,0.7941,0.7942,54500000.0
2008-08-04 23:25:00,0.7942,0.7943,0.7941,0.7941,32500000.0
2008-08-04 23:30:00,0.79425,0.79425,0.7939,0.7939,134400000.0
2008-08-04 23:35:00,0.7939,0.794,0.7938,0.79385,183500000.0
2008-08-04 23:40:00,0.79375,0.7939,0.7937,0.7939,133900000.0
2008-08-04 23:45:00,0.7938,0.79405,0.7938,0.794,252800000.0
2008-08-04 23:50:00,0.794,0.794,0.79395,0.794,238700000.0
2008-08-04 23:55:00,0.79405,0.79405,0.79395,0.794,165200000.0
2008-08-05 00:00:00,0.794,0.794,0.7938,0.794,117000000.0
2008-08-05 00:05:00,0.7938,0.794,0.7938,0.794,103400000.0
2008-08-05 00:10:00,0.794,0.794,0.79375,0.7938,169000000.0
2008-08-05 00:15:00,0.794,0.794,0.79395,0.794,118400000.0
2008-08-05 00:20:00,0.79385,0.794,0.79375,0.794,162600000.0
2008-08-05 00:25:00,0.794,0.794,0.7938,0.7938,71300000.0
2008-08-05 00:30:00,0.794,0.794,0.79375,0.794,177100000.0
2008-08-05 00:35:00,0.794,0.794,0.7938,0.794,99600000.0
2008-08-05 00:40:00,0.794,0.794,0.7938,0.794,110500001.0
2008-08-05 00:45:00,0.7938,0.794,0.79365,0.79375,246800000.0
2008-08-05 00:50:00,0.79375,0.794,0.79361,0.79365,263900000.0
2008-08-05 00:55:00,0.79365,0.79375,0.79365,0.79365,248500000.0
2008-08-05 01:00:00,0.7937,0.7937,0.79355,0.7936,62400000.0
2008-08-05 01:05:00,0.7936,0.7936,0.7936,0.7936,28000000.0
2008-08-05 01:10:00,0.7936,0.7936,0.79355,0.7936,42600000.0
2008-08-05 01:15:00,0.7936,0.7936,0.7935,0.79355,49700000.0
2008-08-05 01:20:00,0.79355,0.79365,0.79355,0.7936,80200000.0
2008-08-05 01:25:00,0.7936,0.7936,0.79345,0.79355,170600000.0
2008-08-05 01:30:00,0.7936,0.7936,0.7934,0.79355,343800000.0
2008-08-05 01:35:00,0.7935,0.7936,0.79345,0.79355,494300001.0
2008-08-05 01:40:00,0.79355,0.7938,0.7935,0.7938,280200003.0
2008-08-05 01:45:00,0.7937,0.7937,0.79365,0.79365,144200000.0
2008-08-05 01:50:00,0.79365,0.7939,0.79335,0.7938,491700000.0
2008-08-05 01:55:00,0.7938,0.7938,0.7936,0.79365,568600000.0
2008-08-05 02:00:00,0.7937,0.79375,0.79355,0.79365,744600000.0
2008-08-05 02:05:00,0.79365,0.7937,0.79355,0.79355,603800000.0
2008-08-05 02:10:00,0.79355,0.7936,0.79345,0.7935,434200000.0
2008-08-05 02:15:00,0.7935,0.7935,0.79335,0.7935,227500000.0
2008-08-05 02:20:00,0.7935,0.79355,0.79325,0.79325,310900000.0
2008-08-05 02:25:00,0.79325,0.7934,0.7932,0.7932,578900000.0
2008-08-05 02:30:00,0.7932,0.79325,0.79305,0.79315,1198100000.0
2008-08-05 02:35:00,0.79315,0.79315,0.7929,0.7929,358900000.0
2008-08-05 02:40:00,0.7929,0.79295,0.7927,0.79275,772900001.0
2008-08-05 02:45:00,0.79275,0.79285,0.7926,0.79275,810200001.0
2008-08-05 02:50:00,0.79275,0.7928,0.79275,0.79275,574200000.0
2008-08-05 02:55:00,0.79275,0.79275,0.79255,0.79275,438500001.0
2008-08-05 03:00:00,0.7927,0.7928,0.79265,0.79275,257100000.0
2008-08-05 03:05:00,0.79275,0.7928,0.7926,0.7927,802100000.0
2008-08-05 03:10:00,0.7927,0.79275,0.79265,0.79275,403500000.0
2008-08-05 03:15:00,0.79275,0.79285,0.79275,0.79285,394000000.0
2008-08-05 03:20:00,0.7928,0.7929,0.79265,0.79285,198800000.0
2008-08-05 03:25:00,0.7929,0.79295,0.7928,0.7928,220600000.0
2008-08-05 03:30:00,0.7928,0.7929,0.79275,0.7928,196400000.0
2008-08-05 03:35:00,0.7928,0.79285,0.79275,0.79275,803699999.0
2008-08-05 03:40:00,0.79275,0.7929,0.79255,0.79275,910000000.0
2008-08-05 03:45:00,0.79275,0.7929,0.7927,0.79275,744300000.0
2008-08-05 03:50:00,0.79275,0.7929,0.79275,0.7928,369000000.0
2008-08-05 03:55:00,0.7928,0.793,0.79275,0.79295,421400000.0
2008-08-05 04:00:00,0.79295,0.793,0.79285,0.79295,395200000.0
2008-08-05 04:05:00,0.79295,0.793,0.7929,0.793,542500000.0
2008-08-05 04:10:00,0.793,0.7931,0.79275,0.79275,869800000.0
2008-08-05 04:15:00,0.7928,0.79285,0.79265,0.79275,458535000.0
2008-08-05 04:20:00,0.79275,0.79275,0.79255,0.7927,540099998.0
2008-08-05 04:25:00,0.7927,0.7929,0.7927,0.79275,403400000.0
2008-08-05 04:30:00,0.79275,0.7929,0.7927,0.79285,416900000.0
2008-08-05 04:35:00,0.7929,0.79295,0.79285,0.7929,233600000.0
2008-08-05 04:40:00,0.79295,0.79295,0.7928,0.79285,160500000.0
2008-08-05 04:45:00,0.79285,0.79285,0.7927,0.79275,247300000.0
2008-08-05 04:50:00,0.79275,0.7928,0.79275,0.7928,201000000.0
2008-08-05 04:55:00,0.79275,0.7928,0.7927,0.79275,138100000.0
2008-08-05 05:00:00,0.79275,0.7928,0.79265,0.7927,209900000.0
2008-08-05 05:05:00,0.7927,0.7927,0.79255,0.79255,288400000.0
2008-08-05 05:10:00,0.79255,0.7926,0.79255,0.79255,105300000.0
2008-08-05 05:15:00,0.79255,0.7926,0.79245,0.79255,299400000.0
2008-08-05 05:20:00,0.79255,0.79263,0.79231,0.79255,116100000.0
2008-08-05 05:25:00,0.7925,0.79255,0.79245,0.79255,262700000.0
2008-08-05 05:30:00,0.79255,0.7927,0.7925,0.79255,225600000.0
2008-08-05 05:35:00,0.79255,0.7927,0.79255,0.7926,76500000.0
2008-08-05 05:40:00,0.7926,0.7926,0.79255,0.79255,122700000.0
2008-08-05 05:45:00,0.79255,0.7926,0.79255,0.79255,230600000.0
2008-08-05 05:50:00,0.79255,0.7926,0.7925,0.79255,143300000.0
2008-08-05 05:55:00,0.79255,0.79265,0.7925,0.7926,196700000.0
2008-08-05 06:00:00,0.7926,0.7926,0.7924,0.79245,406300000.0
2008-08-05 06:05:00,0.79245,0.7925,0.79235,0.7924,149600000.0
2008-08-05 06:10:00,0.7924,0.7924,0.79235,0.7924,117200000.0
2008-08-05 06:15:00,0.7924,0.79255,0.7923,0.79235,432900000.0
2008-08-05 06:20:00,0.79235,0.79245,0.7923,0.7924,483100001.0
2008-08-05 06:25:00,0.7924,0.7925,0.79227,0.79235,210100000.0
2008-08-05 06:30:00,0.79235,0.79245,0.79225,0.7923,375600000.0
2008-08-05 06:35:00,0.79235,0.7927,0.79235,0.79265,522700000.0
2008-08-05 06:40:00,0.79265,0.79285,0.7925,0.79255,871100000.0
2008-08-05 06:45:00,0.79255,0.7926,0.7925,0.79255,301800000.0
2008-08-05 06:50:00,0.79255,0.79255,0.7923,0.7924,613900000.0
2008-08-05 06:55:00,0.79245,0.79245,0.79215,0.7924,1158800000.0
2008-08-05 07:00:00,0.7924,0.7924,0.79225,0.79235,1091800010.0
2008-08-05 07:05:00,0.79235,0.7925,0.79225,0.79235,413300000.0
2008-08-05 07:10:00,0.7923,0.7924,0.7923,0.7924,223100000.0
2008-08-05 07:15:00,0.7924,0.79245,0.79215,0.79225,506200000.0
2008-08-05 07:20:00,0.79225,0.79275,0.79225,0.79265,550800000.0
2008-08-05 07:25:00,0.79265,0.7927,0.7925,0.79265,478600000.0
2008-08-05 07:30:00,0.79265,0.79275,0.7926,0.79275,300500000.0
2008-08-05 07:35:00,0.7927,0.7929,0.7926,0.7929,358600000.0
2008-08-05 07:40:00,0.7929,0.79305,0.79285,0.79295,774400000.0
2008-08-05 07:45:00,0.79295,0.7933,0.79295,0.79305,1574700000.0
2008-08-05 07:50:00,0.79305,0.7931,0.79295,0.793,895200000.0
2008-08-05 07:55:00,0.793,0.7933,0.79295,0.7932,832600000.0
2008-08-05 08:00:00,0.7932,0.79345,0.793,0.7932,550300000.0
2008-08-05 08:05:00,0.7932,0.79335,0.7929,0.79325,455300000.0
2008-08-05 08:10:00,0.79325,0.7934,0.79315,0.79335,488300000.0
2008-08-05 08:15:00,0.79335,0.7935,0.7932,0.7933,496200000.0
2008-08-05 08:20:00,0.7933,0.7936,0.7932,0.79355,919400000.0
2008-08-05 08:25:00,0.79355,0.79375,0.79355,0.79365,559700000.0
2008-08-05 08:30:00,0.79365,0.7937,0.79335,0.7936,822500000.0
2008-08-05 08:35:00,0.79355,0.79385,0.7935,0.7936,1712299999.0
2008-08-05 08:40:00,0.7936,0.7942,0.79345,0.79415,2358200003.0
2008-08-05 08:45:00,0.79415,0.79415,0.7938,0.79385,2065700001.0
2008-08-05 08:50:00,0.79385,0.794,0.7938,0.7939,1417700000.0
2008-08-05 08:55:00,0.7939,0.79395,0.7937,0.79375,1527000000.0
2008-08-05 09:00:00,0.79375,0.79395,0.7936,0.79365,2445800000.0
2008-08-05 09:05:00,0.79365,0.79375,0.79345,0.79365,2030899999.0
2008-08-05 09:10:00,0.7936,0.7936,0.79315,0.7932,3088899997.0
2008-08-05 09:15:00,0.7932,0.79345,0.79315,0.7933,2141600000.0
2008-08-05 09:20:00,0.79325,0.7934,0.793,0.793,2158700000.0
2008-08-05 09:25:00,0.793,0.7931,0.79285,0.793,1986200000.0
2008-08-05 09:30:00,0.793,0.7931,0.79255,0.7926,2453900000.0
2008-08-05 09:35:00,0.7926,0.79295,0.79235,0.79235,3370100000.0
2008-08-05 09:40:00,0.79235,0.7927,0.79205,0.7925,3362900001.0
2008-08-05 09:45:00,0.7925,0.7927,0.7923,0.7926,3519899996.0
2008-08-05 09:50:00,0.7926,0.79265,0.79225,0.7924,2922900001.0
2008-08-05 09:55:00,0.7924,0.79275,0.7923,0.7926,2955400000.0
2008-08-05 10:00:00,0.79255,0.79285,0.79245,0.79265,1936300000.0
2008-08-05 10:05:00,0.79265,0.79285,0.79255,0.7926,2534999999.0
2008-08-05 10:10:00,0.7926,0.7927,0.7924,0.79245,2812100001.0
2008-08-05 10:15:00,0.7925,0.7934,0.7925,0.7932,2224100000.0
2008-08-05 10:20:00,0.7932,0.79335,0.793,0.79335,3229999998.0
2008-08-05 10:25:00,0.79335,0.7939,0.7933,0.7937,2970200000.0
2008-08-05 10:30:00,0.7938,0.7941,0.79335,0.79345,3423699999.0
2008-08-05 10:35:00,0.79345,0.79345,0.7925,0.79255,4227400003.0
2008-08-05 10:40:00,0.79255,0.79255,0.7922,0.7923,3043499999.0
2008-08-05 10:45:00,0.7923,0.7925,0.79205,0.79215,3083099999.0
2008-08-05 10:50:00,0.79215,0.79225,0.792,0.792,2407299999.0
2008-08-05 10:55:00,0.792,0.79225,0.79195,0.79195,1912800000.0
2008-08-05 11:00:00,0.79195,0.7921,0.7916,0.7917,2847700001.0
2008-08-05 11:05:00,0.7917,0.7919,0.79165,0.79175,2235300000.0
2008-08-05 11:10:00,0.7917,0.79225,0.7917,0.79225,1765500000.0
2008-08-05 11:15:00,0.79225,0.79225,0.79175,0.79195,1781000000.0
2008-08-05 11:20:00,0.79195,0.79205,0.7918,0.79195,1831400000.0
2008-08-05 11:25:00,0.792,0.792,0.79185,0.79185,1402200000.0
2008-08-05 11:30:00,0.7918,0.79195,0.7918,0.7919,1633300000.0
2008-08-05 11:35:00,0.7919,0.79195,0.79185,0.79195,1295400000.0
2008-08-05 11:40:00,0.79195,0.79225,0.79175,0.7918,2719400002.0
2008-08-05 11:45:00,0.7918,0.7919,0.7916,0.79175,2747700000.0
2008-08-05 11:50:00,0.79175,0.79185,0.79155,0.79165,1902900000.0
2008-08-05 11:55:00,0.79165,0.79195,0.79165,0.79195,1123300000.0
2008-08-05 12:00:00,0.7919,0.792,0.7918,0.7919,1481899999.0
2008-08-05 12:05:00,0.7919,0.7921,0.79185,0.792,2193700001.0
2008-08-05 12:10:00,0.792,0.79205,0.7916,0.79175,1407900000.0
2008-08-05 12:15:00,0.7917,0.79215,0.7917,0.7921,2013900000.0
2008-08-05 12:20:00,0.79215,0.79235,0.792,0.7921,1914699999.0
2008-08-05 12:25:00,0.7921,0.7922,0.79195,0.79205,1639000000.0
2008-08-05 12:30:00,0.7921,0.7923,0.792,0.79225,1670300000.0
2008-08-05 12:35:00,0.79225,0.7923,0.792,0.7921,1518800001.0
2008-08-05 12:40:00,0.7921,0.79245,0.792,0.79245,1375767499.0
2008-08-05 12:45:00,0.79245,0.7926,0.7923,0.7923,1312800000.0
2008-08-05 12:50:00,0.7923,0.7926,0.79225,0.7926,1544900000.0
2008-08-05 12:55:00,0.7926,0.7927,0.7924,0.7926,1504100000.0
2008-08-05 13:00:00,0.7926,0.79285,0.7924,0.79265,2263199999.0
2008-08-05 13:05:00,0.79265,0.79275,0.7925,0.7926,2061600000.0
2008-08-05 13:10:00,0.7926,0.7927,0.79225,0.79225,1775800000.0
2008-08-05 13:15:00,0.79225,0.7926,0.7921,0.79255,1764200000.0
2008-08-05 13:20:00,0.7926,0.79265,0.7923,0.79235,2364600000.0
2008-08-05 13:25:00,0.79235,0.7924,0.79205,0.79215,2190700000.0
2008-08-05 13:30:00,0.79215,0.7922,0.792,0.79205,2784899999.0
2008-08-05 13:35:00,0.7921,0.7923,0.792,0.7921,3099699995.0
2008-08-05 13:40:00,0.7921,0.7923,0.7921,0.7921,934600000.0
2008-08-05 13:45:00,0.7921,0.79215,0.79195,0.79215,1587799999.0
2008-08-05 13:50:00,0.7921,0.79245,0.79205,0.79235,1321000000.0
2008-08-05 13:55:00,0.7923,0.7928,0.7922,0.79275,1661700000.0
2008-08-05 14:00:00,0.79275,0.7928,0.79245,0.79255,2576200000.0
2008-08-05 14:05:00,0.7926,0.7927,0.7922,0.7923,1991700000.0
2008-08-05 14:10:00,0.7923,0.7927,0.7923,0.7927,1992200000.0
2008-08-05 14:15:00,0.7927,0.7927,0.7923,0.7924,3180600001.0
2008-08-05 14:20:00,0.7924,0.7926,0.7921,0.7921,2420400000.0
2008-08-05 14:25:00,0.7921,0.79225,0.79185,0.79225,1869800001.0
2008-08-05 14:30:00,0.79225,0.79255,0.79225,0.7924,1714500000.0
2008-08-05 14:35:00,0.7924,0.7925,0.792,0.792,1663900000.0
2008-08-05 14:40:00,0.79195,0.79235,0.79195,0.79225,2095200000.0
2008-08-05 14:45:00,0.79225,0.7923,0.792,0.79205,1549600000.0
2008-08-05 14:50:00,0.79205,0.7921,0.79185,0.7919,1177899998.0
2008-08-05 14:55:00,0.7919,0.7919,0.7917,0.79175,2191900000.0
2008-08-05 15:00:00,0.79175,0.7919,0.7917,0.7917,1978200001.0
2008-08-05 15:05:00,0.7917,0.79175,0.7916,0.7917,1259300000.0
2008-08-05 15:10:00,0.7917,0.7919,0.79165,0.7917,1524800000.0
2008-08-05 15:15:00,0.7917,0.7919,0.79165,0.79185,1045399999.0
2008-08-05 15:20:00,0.79185,0.7921,0.7918,0.792,978200000.0
2008-08-05 15:25:00,0.792,0.7921,0.79195,0.792,920600000.0
2008-08-05 15:30:00,0.792,0.79215,0.79185,0.7919,975200000.0
2008-08-05 15:35:00,0.792,0.7921,0.7919,0.79195,857100000.0
2008-08-05 15:40:00,0.79195,0.792,0.79165,0.79165,1139900000.0
2008-08-05 15:45:00,0.79165,0.79185,0.7916,0.7918,1086200000.0
2008-08-05 15:50:00,0.7918,0.7919,0.7917,0.7918,1620500000.0
2008-08-05 15:55:00,0.7918,0.7918,0.79155,0.7916,1555500000.0
2008-08-05 16:00:00,0.7916,0.7918,0.79145,0.7917,1706300000.0
2008-08-05 16:05:00,0.7917,0.79185,0.79165,0.7918,1204300000.0
2008-08-05 16:10:00,0.7918,0.7919,0.7917,0.7919,1053500000.0
2008-08-05 16:15:00,0.79195,0.79205,0.79185,0.792,1177300000.0
2008-08-05 16:20:00,0.792,0.79205,0.7916,0.7918,1325300000.0
2008-08-05 16:25:00,0.7918,0.7919,0.79175,0.79185,905800000.0
2008-08-05 16:30:00,0.79185,0.79185,0.79165,0.7917,1020600000.0
2008-08-05 16:35:00,0.7917,0.7918,0.7915,0.7915,1011000000.0
2008-08-05 16:40:00,0.7915,0.79155,0.79115,0.79125,1461900000.0
2008-08-05 16:45:00,0.79125,0.79155,0.79125,0.79155,844000000.0
2008-08-05 16:50:00,0.79155,0.7919,0.7915,0.79175,1290000000.0
2008-08-05 16:55:00,0.7918,0.79215,0.79165,0.7921,1092600000.0
2008-08-05 17:00:00,0.7921,0.7921,0.7917,0.79175,2060000002.0
2008-08-05 17:05:00,0.79175,0.79185,0.7915,0.79155,1550100000.0
2008-08-05 17:10:00,0.79155,0.7917,0.7915,0.79165,823600000.0
2008-08-05 17:15:00,0.79165,0.79185,0.7916,0.7917,844400001.0
2008-08-05 17:20:00,0.7918,0.7918,0.79135,0.79165,1384200000.0
2008-08-05 17:25:00,0.79165,0.7918,0.79165,0.7917,1385000000.0
2008-08-05 17:30:00,0.7917,0.7918,0.79145,0.7916,1589900000.0
2008-08-05 17:35:00,0.7916,0.79165,0.79115,0.7912,1051900000.0
2008-08-05 17:40:00,0.7912,0.79145,0.7912,0.79135,1700300000.0
2008-08-05 17:45:00,0.79135,0.79165,0.79135,0.7916,1323500000.0
2008-08-05 17:50:00,0.7916,0.7918,0.7916,0.7918,778900000.0
2008-08-05 17:55:00,0.7918,0.79195,0.79165,0.79185,635700000.0
2008-08-05 18:00:00,0.79185,0.792,0.79185,0.7919,483000000.0
2008-08-05 18:05:00,0.7919,0.79205,0.79185,0.7919,1091100000.0
2008-08-05 18:10:00,0.7919,0.7919,0.79165,0.7918,724900000.0
2008-08-05 18:15:00,0.79185,0.7921,0.7917,0.7921,584700000.0
2008-08-05 18:20:00,0.7921,0.7922,0.792,0.79205,478900000.0
2008-08-05 18:25:00,0.7921,0.79225,0.79205,0.79215,924900000.0
2008-08-05 18:30:00,0.79215,0.79215,0.79195,0.7921,959600000.0
2008-08-05 18:35:00,0.7921,0.7921,0.7918,0.79185,931500000.0
2008-08-05 18:40:00,0.79185,0.792,0.7917,0.792,848100000.0
2008-08-05 18:45:00,0.7921,0.7921,0.79195,0.792,577900000.0
2008-08-05 18:50:00,0.792,0.792,0.7919,0.79195,655700000.0
2008-08-05 18:55:00,0.792,0.7921,0.79185,0.7921,922500000.0
2008-08-05 19:00:00,0.7921,0.7921,0.792,0.79205,411400000.0
2008-08-05 19:05:00,0.79205,0.79205,0.79185,0.79185,614100000.0
2008-08-05 19:10:00,0.79185,0.79195,0.7918,0.7918,440000000.0
2008-08-05 19:15:00,0.79185,0.79185,0.79175,0.79175,291600000.0
2008-08-05 19:20:00,0.79175,0.7918,0.79165,0.79175,354300000.0
2008-08-05 19:25:00,0.79175,0.7918,0.79145,0.79175,608100000.0
2008-08-05 19:30:00,0.79175,0.79175,0.79155,0.7916,597200000.0
2008-08-05 19:35:00,0.7916,0.79165,0.79145,0.7915,691400000.0
2008-08-05 19:40:00,0.7915,0.79165,0.7912,0.7912,2206199999.0
2008-08-05 19:45:00,0.7912,0.7914,0.7911,0.7913,680000000.0
2008-08-05 19:50:00,0.7913,0.79145,0.7911,0.79115,1086200000.0
2008-08-05 19:55:00,0.79115,0.79135,0.7911,0.79135,1040800000.0
2008-08-05 20:00:00,0.79135,0.7916,0.79135,0.7914,906000000.0
2008-08-05 20:05:00,0.7914,0.7916,0.79135,0.7915,593300000.0
2008-08-05 20:10:00,0.7915,0.7918,0.79105,0.7917,1198000000.0
2008-08-05 20:15:00,0.7917,0.792,0.79045,0.79065,2181900000.0
2008-08-05 20:20:00,0.79065,0.79105,0.7905,0.7909,1555600000.0
2008-08-05 20:25:00,0.7909,0.7913,0.79055,0.7907,1324600000.0
2008-08-05 20:30:00,0.7907,0.79085,0.79045,0.7907,1738900000.0
2008-08-05 20:35:00,0.7907,0.7911,0.79065,0.79085,1471100000.0
2008-08-05 20:40:00,0.79085,0.79095,0.7905,0.79055,977100000.0
2008-08-05 20:45:00,0.79055,0.7908,0.7905,0.79055,1197099999.0
2008-08-05 20:50:00,0.79055,0.79075,0.79055,0.7906,814200000.0
2008-08-05 20:55:00,0.79055,0.791,0.79055,0.791,1107500000.0
2008-08-05 21:00:00,0.791,0.79105,0.7906,0.7906,742300000.0
2008-08-05 21:05:00,0.7906,0.79085,0.79055,0.79065,655400000.0
2008-08-05 21:10:00,0.79065,0.79085,0.7906,0.79075,830400000.0
2008-08-05 21:15:00,0.79075,0.79075,0.7905,0.7905,504500000.0
2008-08-05 21:20:00,0.79055,0.79055,0.79035,0.7904,314100000.0
2008-08-05 21:25:00,0.7904,0.79045,0.7904,0.7904,162900000.0
2008-08-05 21:30:00,0.7904,0.79045,0.79035,0.7904,197000000.0
2008-08-05 21:35:00,0.7904,0.7904,0.79015,0.7902,412900000.0
2008-08-05 21:40:00,0.7902,0.7904,0.79015,0.7903,447800000.0
2008-08-05 21:45:00,0.7903,0.79035,0.7903,0.79035,262900000.0
2008-08-05 21:50:00,0.7903,0.7904,0.7903,0.79035,519900000.0
2008-08-05 21:55:00,0.79035,0.7904,0.7903,0.7904,174200000.0
2008-08-05 22:00:00,0.79035,0.79045,0.7903,0.79035,166800000.0
2008-08-05 22:05:00,0.7903,0.79035,0.79015,0.7903,209200000.0
2008-08-05 22:10:00,0.7903,0.7906,0.79025,0.7906,434600000.0
2008-08-05 22:15:00,0.7906,0.7906,0.79035,0.79035,343300000.0
2008-08-05 22:20:00,0.79035,0.7904,0.79035,0.79035,215800000.0
2008-08-05 22:25:00,0.79035,0.79045,0.7903,0.79045,246900000.0
2008-08-05 22:30:00,0.79045,0.7906,0.79045,0.7905,221600000.0
2008-08-05 22:35:00,0.79045,0.7907,0.79045,0.79055,343200000.0
2008-08-05 22:40:00,0.79055,0.7907,0.7905,0.7906,276500000.0
2008-08-05 22:45:00,0.7906,0.7908,0.7906,0.79065,258900000.0
2008-08-05 22:50:00,0.79065,0.7907,0.7905,0.79065,237800000.0
2008-08-05 22:55:00,0.79055,0.79075,0.7905,0.79055,239400001.0
2008-08-05 23:00:00,0.79055,0.79055,0.7904,0.7905,71700000.0
2008-08-05 23:05:00,0.7905,0.7906,0.79045,0.7906,83400000.0
2008-08-05 23:10:00,0.79065,0.7908,0.79055,0.79075,66900000.0
2008-08-05 23:15:00,0.79075,0.79085,0.79075,0.79075,58500000.0
2008-08-05 23:20:00,0.79075,0.79095,0.79066,0.79085,133500000.0
2008-08-05 23:25:00,0.7909,0.791,0.7909,0.79095,88700000.0
2008-08-05 23:30:00,0.79095,0.791,0.79085,0.7909,98100000.0
2008-08-05 23:35:00,0.79085,0.79095,0.79085,0.7909,297000000.0
2008-08-05 23:40:00,0.7909,0.7909,0.79055,0.79075,252800000.0
2008-08-05 23:45:00,0.79075,0.7911,0.7907,0.7911,106400000.0
2008-08-05 23:50:00,0.7911,0.79115,0.791,0.791,79200000.0
2008-08-05 23:55:00,0.791,0.7911,0.79095,0.791,128000000.0
2008-08-06 00:00:00,0.79105,0.79105,0.79095,0.791,53300000.0
2008-08-06 00:05:00,0.79095,0.791,0.79085,0.79095,73900000.0
2008-08-06 00:10:00,0.7909,0.791,0.7909,0.7909,94700000.0
2008-08-06 00:15:00,0.7909,0.79095,0.7909,0.79095,142200000.0
2008-08-06 00:20:00,0.791,0.79105,0.79095,0.791,109300000.0
2008-08-06 00:25:00,0.79095,0.7911,0.79095,0.7911,368200000.0
2008-08-06 00:30:00,0.7911,0.7911,0.79091,0.79108,169800000.0
2008-08-06 00:35:00,0.791,0.79115,0.791,0.79105,203900000.0
2008-08-06 00:40:00,0.791,0.79115,0.791,0.79115,58300000.0
2008-08-06 00:45:00,0.79115,0.7913,0.79105,0.79125,101800000.0
2008-08-06 00:50:00,0.79125,0.79135,0.7912,0.79125,82200000.0
2008-08-06 00:55:00,0.7913,0.7913,0.791,0.79105,238700000.0
2008-08-06 01:00:00,0.79105,0.79115,0.791,0.791,198300000.0
2008-08-06 01:05:00,0.79095,0.791,0.7908,0.7908,273200000.0
2008-08-06 01:10:00,0.7908,0.79105,0.79075,0.79095,297600000.0
2008-08-06 01:15:00,0.791,0.791,0.7909,0.79095,271900000.0
2008-08-06 01:20:00,0.79095,0.79095,0.79085,0.79085,309200000.0
2008-08-06 01:25:00,0.79072,0.79099,0.79072,0.79085,162100000.0
2008-08-06 01:30:00,0.79085,0.7909,0.7907,0.79075,199500000.0
2008-08-06 01:35:00,0.79075,0.79085,0.79065,0.7908,191000000.0
2008-08-06 01:40:00,0.79074,0.79087,0.79064,0.7907,289700000.0
2008-08-06 01:45:00,0.79075,0.79085,0.7907,0.7908,318200000.0
2008-08-06 01:50:00,0.79085,0.79095,0.7908,0.79085,370200000.0
2008-08-06 01:55:00,0.7907,0.7909,0.7907,0.79085,305400000.0
2008-08-06 02:00:00,0.7908,0.7909,0.79075,0.79085,502100000.0
2008-08-06 02:05:00,0.7908,0.7909,0.7905,0.79055,578000000.0
2008-08-06 02:10:00,0.79055,0.7908,0.79055,0.79075,349200000.0
2008-08-06 02:15:00,0.7907,0.791,0.7907,0.79095,283200000.0
2008-08-06 02:20:00,0.7909,0.79105,0.7909,0.79095,460400000.0
2008-08-06 02:25:00,0.79095,0.79105,0.7909,0.79095,290000000.0
2008-08-06 02:30:00,0.79095,0.791,0.79085,0.79085,550200000.0
2008-08-06 02:35:00,0.79085,0.791,0.79085,0.7909,522900000.0
2008-08-06 02:40:00,0.7909,0.79115,0.7909,0.7911,488600000.0
2008-08-06 02:45:00,0.7911,0.7911,0.7909,0.7909,411700000.0
2008-08-06 02:50:00,0.79095,0.79095,0.7909,0.79095,300000000.0
2008-08-06 02:55:00,0.79095,0.791,0.7909,0.791,317800000.0
2008-08-06 03:00:00,0.791,0.791,0.7909,0.7909,184500000.0
2008-08-06 03:05:00,0.7909,0.791,0.79085,0.7909,367000000.0
2008-08-06 03:10:00,0.79095,0.79105,0.79095,0.791,133300000.0
2008-08-06 03:15:00,0.79095,0.7912,0.79095,0.7912,380600000.0
2008-08-06 03:20:00,0.7912,0.79125,0.7911,0.79115,167000000.0
2008-08-06 03:25:00,0.79115,0.79125,0.7911,0.7911,238600000.0
2008-08-06 03:30:00,0.7911,0.7911,0.7909,0.791,175800000.0
2008-08-06 03:35:00,0.791,0.791,0.79095,0.791,117600000.0
2008-08-06 03:40:00,0.79105,0.7912,0.79105,0.7912,85000000.0
2008-08-06 03:45:00,0.7912,0.79155,0.7912,0.7913,274900000.0
2008-08-06 03:50:00,0.7913,0.7914,0.7912,0.7913,286300000.0
2008-08-06 03:55:00,0.7913,0.79145,0.7913,0.79145,211700000.0
2008-08-06 04:00:00,0.79145,0.7917,0.79145,0.7916,410200000.0
2008-08-06 04:05:00,0.7916,0.7917,0.79145,0.79145,510300000.0
2008-08-06 04:10:00,0.79145,0.79145,0.79125,0.79125,428300000.0
2008-08-06 04:15:00,0.79125,0.7915,0.79125,0.79145,522600000.0
2008-08-06 04:20:00,0.79145,0.79155,0.7913,0.7913,540400000.0
2008-08-06 04:25:00,0.7913,0.7918,0.7913,0.7916,751900000.0
2008-08-06 04:30:00,0.7916,0.79175,0.79155,0.7917,168400000.0
2008-08-06 04:35:00,0.7917,0.7918,0.7916,0.7916,395400000.0
2008-08-06 04:40:00,0.79165,0.79165,0.7914,0.7914,221200000.0
2008-08-06 04:45:00,0.7914,0.7916,0.7914,0.7916,268500000.0
2008-08-06 04:50:00,0.7916,0.7916,0.79145,0.7915,312400000.0
2008-08-06 04:55:00,0.7915,0.7916,0.79145,0.7915,166400000.0
2008-08-06 05:00:00,0.7915,0.7916,0.79135,0.79135,387300000.0
2008-08-06 05:05:00,0.79135,0.79165,0.7913,0.79145,370700000.0
2008-08-06 05:10:00,0.79145,0.7915,0.7914,0.7915,199800000.0
2008-08-06 05:15:00,0.7915,0.7915,0.79145,0.7915,122600000.0
2008-08-06 05:20:00,0.7915,0.7915,0.79135,0.7914,185100000.0
2008-08-06 05:25:00,0.7914,0.7916,0.7914,0.7916,257100000.0
2008-08-06 05:30:00,0.7916,0.79165,0.79145,0.7916,319100000.0
2008-08-06 05:35:00,0.79155,0.79165,0.7915,0.79155,218500000.0
2008-08-06 05:40:00,0.7915,0.79195,0.7915,0.79185,547400000.0
2008-08-06 05:45:00,0.79185,0.7921,0.7918,0.7919,211300000.0
2008-08-06 05:50:00,0.7919,0.79195,0.79185,0.7919,220900000.0
2008-08-06 05:55:00,0.7919,0.7919,0.7917,0.79175,200400000.0
2008-08-06 06:00:00,0.7918,0.79185,0.79175,0.79175,85200000.0
2008-08-06 06:05:00,0.79185,0.79195,0.7916,0.7918,578900000.0
2008-08-06 06:10:00,0.7918,0.7918,0.79155,0.79155,145000000.0
2008-08-06 06:15:00,0.79155,0.79171,0.79149,0.7916,332800000.0
2008-08-06 06:20:00,0.7916,0.79165,0.79135,0.79145,258200000.0
2008-08-06 06:25:00,0.79145,0.7915,0.79135,0.7914,129600000.0
2008-08-06 06:30:00,0.7914,0.7918,0.7914,0.79165,223700000.0
2008-08-06 06:35:00,0.79165,0.79165,0.7915,0.79155,182600000.0
2008-08-06 06:40:00,0.79155,0.7916,0.7915,0.7915,180900000.0
2008-08-06 06:45:00,0.7915,0.7915,0.7914,0.79145,145900000.0
2008-08-06 06:50:00,0.79145,0.79165,0.79145,0.7916,234400000.0
2008-08-06 06:55:00,0.7916,0.7918,0.79155,0.79165,541400000.0
2008-08-06 07:00:00,0.79165,0.7917,0.7916,0.79165,314300000.0
2008-08-06 07:05:00,0.79165,0.7918,0.79165,0.79175,213100000.0
2008-08-06 07:10:00,0.79175,0.7918,0.79151,0.79169,406999999.0
2008-08-06 07:15:00,0.79155,0.79177,0.79151,0.79165,404699998.0
2008-08-06 07:20:00,0.79165,0.79165,0.7915,0.79155,272800000.0
2008-08-06 07:25:00,0.7916,0.7918,0.7916,0.7918,84300000.0
2008-08-06 07:30:00,0.79175,0.7918,0.7916,0.79175,348600000.0
2008-08-06 07:35:00,0.7917,0.792,0.79165,0.79185,337700000.0
2008-08-06 07:40:00,0.7918,0.79205,0.7918,0.79185,246900000.0
2008-08-06 07:45:00,0.7919,0.7921,0.7919,0.79205,597800000.0
2008-08-06 07:50:00,0.79205,0.7922,0.792,0.79215,610800000.0
2008-08-06 07:55:00,0.79215,0.7923,0.79215,0.79225,672200000.0
2008-08-06 08:00:00,0.7923,0.7924,0.7922,0.7923,459400000.0
2008-08-06 08:05:00,0.7923,0.7927,0.7923,0.7926,451100000.0
2008-08-06 08:10:00,0.7926,0.79265,0.79255,0.7926,309400000.0
2008-08-06 08:15:00,0.7926,0.7927,0.79235,0.79235,427600000.0
2008-08-06 08:20:00,0.7924,0.7926,0.7923,0.7926,457000000.0
2008-08-06 08:25:00,0.7926,0.7927,0.79255,0.79255,435900000.0
2008-08-06 08:30:00,0.7926,0.7926,0.79225,0.7923,966299999.0
2008-08-06 08:35:00,0.7923,0.79245,0.7923,0.7924,460600000.0
2008-08-06 08:40:00,0.7924,0.79245,0.79175,0.79175,1672400001.0
2008-08-06 08:45:00,0.79175,0.79195,0.7915,0.7918,2926100000.0
2008-08-06 08:50:00,0.7918,0.7924,0.79175,0.79215,2144000000.0
2008-08-06 08:55:00,0.79215,0.7926,0.79215,0.7926,2064900000.0
2008-08-06 09:00:00,0.7926,0.79275,0.7921,0.79225,2283900000.0
2008-08-06 09:05:00,0.79225,0.7925,0.79225,0.7924,1972299999.0
2008-08-06 09:10:00,0.7924,0.79265,0.79235,0.79255,2230400000.0
2008-08-06 09:15:00,0.79255,0.7926,0.79235,0.7924,1541400000.0
2008-08-06 09:20:00,0.7924,0.79255,0.7923,0.7924,1599300000.0
2008-08-06 09:25:00,0.79245,0.7925,0.7924,0.79245,1421400000.0
2008-08-06 09:30:00,0.79245,0.79245,0.7918,0.79215,2915000000.0
2008-08-06 09:35:00,0.79215,0.7923,0.79205,0.7921,2624900000.0
2008-08-06 09:40:00,0.79215,0.7922,0.7919,0.792,2443100000.0
2008-08-06 09:45:00,0.79195,0.79205,0.7918,0.7918,1679200000.0
2008-08-06 09:50:00,0.7918,0.79205,0.79175,0.7919,1313000000.0
2008-08-06 09:55:00,0.7919,0.79225,0.79185,0.792,2771699998.0
2008-08-06 10:00:00,0.792,0.79225,0.79195,0.79225,2633800000.0
2008-08-06 10:05:00,0.79225,0.79235,0.79205,0.79225,2719900000.0
2008-08-06 10:10:00,0.79225,0.7924,0.7921,0.7921,1874700000.0
2008-08-06 10:15:00,0.7921,0.7922,0.79205,0.7921,1829200001.0
2008-08-06 10:20:00,0.7921,0.7923,0.79205,0.7923,1508000000.0
2008-08-06 10:25:00,0.7923,0.79235,0.7921,0.7923,1330100000.0
2008-08-06 10:30:00,0.7923,0.7924,0.79195,0.79225,2361800000.0
2008-08-06 10:35:00,0.7922,0.79225,0.79185,0.792,2833300000.0
2008-08-06 10:40:00,0.792,0.79235,0.79185,0.79225,2793799999.0
2008-08-06 10:45:00,0.79225,0.79255,0.7921,0.79245,1576800000.0
2008-08-06 10:50:00,0.79245,0.7925,0.79225,0.7925,2346100000.0
2008-08-06 10:55:00,0.7925,0.79255,0.79225,0.7923,1736900000.0
2008-08-06 11:00:00,0.7923,0.79235,0.79205,0.79205,1519500001.0
2008-08-06 11:05:00,0.79205,0.79235,0.79205,0.79225,2019800000.0
2008-08-06 11:10:00,0.7923,0.79235,0.79205,0.79215,1863399998.0
2008-08-06 11:15:00,0.79215,0.7924,0.7921,0.79225,1910900000.0
2008-08-06 11:20:00,0.79225,0.7924,0.7921,0.7921,2448700000.0
2008-08-06 11:25:00,0.7921,0.7921,0.79185,0.792,1329800000.0
2008-08-06 11:30:00,0.79205,0.79215,0.79195,0.79195,1940200001.0
2008-08-06 11:35:00,0.79195,0.79205,0.7918,0.7919,1413100000.0
2008-08-06 11:40:00,0.7919,0.79225,0.7919,0.79215,1447200000.0
2008-08-06 11:45:00,0.79215,0.7922,0.7916,0.7916,1468000000.0
2008-08-06 11:50:00,0.7916,0.7919,0.7916,0.79185,1637100000.0
2008-08-06 11:55:00,0.7918,0.792,0.79153,0.792,1033200000.0
2008-08-06 12:00:00,0.79195,0.79195,0.79122,0.7914,1327400000.0
2008-08-06 12:05:00,0.7914,0.7915,0.7912,0.79145,1783400000.0
2008-08-06 12:10:00,0.79145,0.79175,0.79145,0.7917,1460000000.0
2008-08-06 12:15:00,0.7917,0.79175,0.79155,0.7916,1538100000.0
2008-08-06 12:20:00,0.7916,0.79165,0.79155,0.79165,929499999.0
2008-08-06 12:25:00,0.79165,0.79165,0.7916,0.79165,610600000.0
2008-08-06 12:30:00,0.79165,0.7918,0.7916,0.79165,892600000.0
2008-08-06 12:35:00,0.79165,0.79195,0.79165,0.7918,1245500000.0
2008-08-06 12:40:00,0.7918,0.79185,0.79175,0.79185,750700000.0
2008-08-06 12:45:00,0.7918,0.7918,0.79165,0.79175,1320600000.0
2008-08-06 12:50:00,0.79175,0.7919,0.7917,0.79175,1981400000.0
2008-08-06 12:55:00,0.79175,0.79175,0.79165,0.79165,922300000.0
2008-08-06 13:00:00,0.79165,0.7919,0.79165,0.79185,1591900000.0
2008-08-06 13:05:00,0.79185,0.79195,0.7918,0.7918,961100000.0
2008-08-06 13:10:00,0.7918,0.7919,0.79175,0.79175,655100000.0
2008-08-06 13:15:00,0.79175,0.79175,0.79165,0.7917,1398300000.0
2008-08-06 13:20:00,0.7917,0.79195,0.7916,0.7918,1641300000.0
2008-08-06 13:25:00,0.7918,0.7921,0.79175,0.7921,1504100000.0
2008-08-06 13:30:00,0.7921,0.7922,0.792,0.7921,1499000000.0
2008-08-06 13:35:00,0.7921,0.79255,0.79205,0.79255,1925700000.0
2008-08-06 13:40:00,0.79255,0.79255,0.79215,0.7922,1188500000.0
2008-08-06 13:45:00,0.7922,0.79225,0.7921,0.7921,1499900002.0
2008-08-06 13:50:00,0.7921,0.7922,0.7921,0.7921,1116900000.0
2008-08-06 13:55:00,0.7921,0.79215,0.792,0.7921,1616100000.0
2008-08-06 14:00:00,0.7921,0.7922,0.7921,0.7921,1018700000.0
2008-08-06 14:05:00,0.7921,0.7921,0.79195,0.792,792100000.0
2008-08-06 14:10:00,0.792,0.7922,0.79195,0.792,1759300000.0
2008-08-06 14:15:00,0.792,0.79205,0.792,0.792,838200000.0
2008-08-06 14:20:00,0.792,0.7921,0.7919,0.79205,1476300000.0
2008-08-06 14:25:00,0.79205,0.7922,0.792,0.79215,1422100000.0
2008-08-06 14:30:00,0.79215,0.79225,0.792,0.79205,1895600000.0
2008-08-06 14:35:00,0.79205,0.7922,0.79205,0.7921,2509100000.0
2008-08-06 14:40:00,0.7921,0.79215,0.79195,0.79205,2043400000.0
2008-08-06 14:45:00,0.79205,0.7921,0.7917,0.7917,1959900000.0
2008-08-06 14:50:00,0.7917,0.7918,0.7917,0.7917,1223200000.0
2008-08-06 14:55:00,0.7917,0.7918,0.79165,0.7917,1093900000.0
2008-08-06 15:00:00,0.7917,0.7917,0.7913,0.7913,2009100000.0
2008-08-06 15:05:00,0.7913,0.79135,0.79125,0.7913,2016300000.0
2008-08-06 15:10:00,0.7913,0.79155,0.79115,0.79135,2782799999.0
2008-08-06 15:15:00,0.79135,0.79135,0.79105,0.7911,1742400000.0
2008-08-06 15:20:00,0.7911,0.79115,0.79095,0.79105,1740400000.0
2008-08-06 15:25:00,0.79105,0.79125,0.79105,0.79115,2234200000.0
2008-08-06 15:30:00,0.7912,0.79125,0.7908,0.7909,1746100002.0
2008-08-06 15:35:00,0.7909,0.79095,0.7905,0.7906,2472800002.0
2008-08-06 15:40:00,0.79065,0.79075,0.7904,0.79065,1903900000.0
2008-08-06 15:45:00,0.79065,0.7907,0.7904,0.79065,1681600000.0
2008-08-06 15:50:00,0.79065,0.7909,0.79055,0.79065,1665600000.0
2008-08-06 15:55:00,0.79065,0.7911,0.7906,0.7907,1763200000.0
2008-08-06 16:00:00,0.7907,0.7907,0.7903,0.7904,1692600000.0
2008-08-06 16:05:00,0.7904,0.7905,0.79025,0.7905,1062000000.0
2008-08-06 16:10:00,0.7905,0.7907,0.7905,0.7906,1321400000.0
2008-08-06 16:15:00,0.7906,0.79085,0.7906,0.7907,1612500000.0
2008-08-06 16:20:00,0.7907,0.79085,0.7906,0.79075,1917600009.0
2008-08-06 16:25:00,0.79075,0.7909,0.79075,0.79085,1500299999.0
2008-08-06 16:30:00,0.7909,0.7911,0.7908,0.79085,1623300000.0
2008-08-06 16:35:00,0.79085,0.79095,0.7906,0.79085,2178600000.0
2008-08-06 16:40:00,0.79085,0.7909,0.7906,0.7906,2200400000.0
2008-08-06 16:45:00,0.79055,0.79065,0.7903,0.79035,2080900000.0
2008-08-06 16:50:00,0.79035,0.79075,0.79035,0.79075,1926800000.0
2008-08-06 16:55:00,0.79075,0.79075,0.7904,0.7904,1665500000.0
2008-08-06 17:00:00,0.7904,0.79045,0.7903,0.79045,1576800001.0
2008-08-06 17:05:00,0.79045,0.79055,0.7904,0.7905,1173400000.0
2008-08-06 17:10:00,0.7905,0.7905,0.79035,0.79045,1181800000.0
2008-08-06 17:15:00,0.79045,0.7906,0.79045,0.7906,1235900000.0
2008-08-06 17:20:00,0.7906,0.7906,0.79035,0.79055,1796700000.0
2008-08-06 17:25:00,0.79055,0.7907,0.79035,0.79055,2034200002.0
2008-08-06 17:30:00,0.79055,0.7909,0.7904,0.7909,2422300000.0
2008-08-06 17:35:00,0.7909,0.79125,0.79085,0.79115,2056800000.0
2008-08-06 17:40:00,0.79115,0.7912,0.79105,0.7911,1737300000.0
2008-08-06 17:45:00,0.79115,0.79135,0.791,0.7911,1462000000.0
2008-08-06 17:50:00,0.79115,0.79125,0.79085,0.79095,1861500000.0
2008-08-06 17:55:00,0.79095,0.79115,0.79095,0.791,1496100000.0
2008-08-06 18:00:00,0.791,0.7912,0.7909,0.79095,1556900000.0
2008-08-06 18:05:00,0.79095,0.7912,0.7909,0.79105,1179000000.0
2008-08-06 18:10:00,0.79105,0.79115,0.7909,0.791,985100000.0
2008-08-06 18:15:00,0.79095,0.791,0.79085,0.79095,941800000.0
2008-08-06 18:20:00,0.79095,0.79095,0.79065,0.7907,1389100000.0
2008-08-06 18:25:00,0.7907,0.79135,0.7906,0.79135,1466000000.0
2008-08-06 18:30:00,0.79135,0.7914,0.791,0.79125,1406600000.0
2008-08-06 18:35:00,0.7912,0.7915,0.7912,0.79135,1617300000.0
2008-08-06 18:40:00,0.79135,0.79145,0.791,0.791,1143300000.0
2008-08-06 18:45:00,0.791,0.79125,0.79085,0.7912,1422500000.0
2008-08-06 18:50:00,0.7912,0.7914,0.7911,0.79125,1264000000.0
2008-08-06 18:55:00,0.7913,0.7915,0.79125,0.79135,1062500000.0
2008-08-06 19:00:00,0.7914,0.79145,0.79125,0.7914,896600000.0
2008-08-06 19:05:00,0.7914,0.7915,0.79125,0.7913,1141900000.0
2008-08-06 19:10:00,0.7913,0.7914,0.79125,0.79135,805100000.0
2008-08-06 19:15:00,0.79135,0.7914,0.7912,0.7913,924400000.0
2008-08-06 19:20:00,0.7913,0.7913,0.7909,0.79095,1136000000.0
2008-08-06 19:25:00,0.7909,0.791,0.79085,0.791,1001500000.0
2008-08-06 19:30:00,0.791,0.79105,0.79085,0.79095,791400000.0
2008-08-06 19:35:00,0.79095,0.7911,0.79095,0.791,595300000.0
2008-08-06 19:40:00,0.791,0.7913,0.791,0.7913,1074000000.0
2008-08-06 19:45:00,0.7913,0.7915,0.79095,0.791,1406200000.0
2008-08-06 19:50:00,0.791,0.79115,0.79095,0.7911,1041600000.0
2008-08-06 19:55:00,0.7911,0.7911,0.7908,0.7908,677600000.0
2008-08-06 20:00:00,0.7908,0.79105,0.79075,0.79105,830200000.0
2008-08-06 20:05:00,0.79105,0.7912,0.7909,0.79115,939100000.0
2008-08-06 20:10:00,0.79115,0.7912,0.79095,0.79105,1335400000.0
2008-08-06 20:15:00,0.79105,0.79115,0.791,0.79115,836800000.0
2008-08-06 20:20:00,0.79115,0.79115,0.79105,0.7911,582100000.0
2008-08-06 20:25:00,0.7911,0.7911,0.7909,0.79105,952200001.0
2008-08-06 20:30:00,0.79105,0.7913,0.791,0.79125,789800000.0
2008-08-06 20:35:00,0.79125,0.79145,0.79115,0.7912,1093700000.0
2008-08-06 20:40:00,0.7912,0.7913,0.791,0.79115,984200000.0
2008-08-06 20:45:00,0.79115,0.7913,0.79105,0.7913,1055300000.0
2008-08-06 20:50:00,0.7913,0.7913,0.79105,0.79115,1513000000.0
2008-08-06 20:55:00,0.79115,0.79155,0.7911,0.7915,1157700000.0
2008-08-06 21:00:00,0.7915,0.79165,0.7915,0.79165,901000000.0
2008-08-06 21:05:00,0.79165,0.79165,0.79145,0.79155,970700000.0
2008-08-06 21:10:00,0.79155,0.79155,0.7914,0.79145,713100000.0
2008-08-06 21:15:00,0.79145,0.7915,0.79135,0.7914,487000000.0
2008-08-06 21:20:00,0.7914,0.7915,0.79135,0.7914,736000000.0
2008-08-06 21:25:00,0.79135,0.7914,0.7912,0.7912,782600000.0
2008-08-06 21:30:00,0.7912,0.7913,0.7912,0.7913,622200000.0
2008-08-06 21:35:00,0.7913,0.79165,0.7913,0.7916,924600000.0
2008-08-06 21:40:00,0.7916,0.7916,0.79145,0.79145,467500000.0
2008-08-06 21:45:00,0.79145,0.7916,0.79135,0.79145,334500000.0
2008-08-06 21:50:00,0.79145,0.79155,0.7914,0.7915,209700000.0
2008-08-06 21:55:00,0.79145,0.79165,0.7913,0.7916,663600000.0
2008-08-06 22:00:00,0.7916,0.7916,0.79145,0.7915,494500000.0
2008-08-06 22:05:00,0.7915,0.7916,0.7914,0.79155,590600000.0
2008-08-06 22:10:00,0.79155,0.79155,0.7914,0.79145,264700000.0
2008-08-06 22:15:00,0.79145,0.7915,0.79125,0.79135,581200000.0
2008-08-06 22:20:00,0.79135,0.79135,0.7912,0.79125,254600000.0
2008-08-06 22:25:00,0.79125,0.7913,0.7912,0.7912,308200000.0
2008-08-06 22:30:00,0.7912,0.79125,0.7911,0.79115,432300000.0
2008-08-06 22:35:00,0.79115,0.79115,0.79095,0.791,299200000.0
2008-08-06 22:40:00,0.79105,0.7911,0.791,0.79105,267700000.0
2008-08-06 22:45:00,0.79105,0.7911,0.79095,0.79105,315700000.0
2008-08-06 22:50:00,0.79105,0.79115,0.79105,0.79115,122800000.0
2008-08-06 22:55:00,0.7911,0.7912,0.79085,0.7909,503800000.0
2008-08-06 23:00:00,0.7909,0.7911,0.79085,0.79095,72000000.0
2008-08-06 23:05:00,0.791,0.791,0.79075,0.7909,205800000.0
2008-08-06 23:10:00,0.79085,0.79105,0.7908,0.79105,392700003.0
2008-08-06 23:15:00,0.791,0.7912,0.79095,0.79105,224200000.0
2008-08-06 23:20:00,0.79105,0.79115,0.79095,0.7911,186900000.0
2008-08-06 23:25:00,0.7911,0.79115,0.79105,0.79115,85500000.0
2008-08-06 23:30:00,0.7912,0.7913,0.7911,0.79115,213000000.0
2008-08-06 23:35:00,0.79125,0.79125,0.79101,0.79115,309099996.0
2008-08-06 23:40:00,0.7912,0.79135,0.7911,0.7913,443099998.0
2008-08-06 23:45:00,0.7913,0.7914,0.7912,0.79135,446300000.0
2008-08-06 23:50:00,0.79135,0.79155,0.79135,0.7915,300600000.0
2008-08-06 23:55:00,0.7916,0.7916,0.7914,0.79145,288900000.0
2008-08-07 00:00:00,0.79145,0.7915,0.7913,0.79145,247800000.0
2008-08-07 00:05:00,0.7915,0.7915,0.79125,0.7914,484800000.0
2008-08-07 00:10:00,0.7914,0.7915,0.7912,0.7913,234800000.0
2008-08-07 00:15:00,0.7913,0.7914,0.7911,0.79115,463600000.0
2008-08-07 00:20:00,0.79115,0.7912,0.79095,0.7912,700600000.0
2008-08-07 00:25:00,0.7912,0.7912,0.79095,0.791,595999999.0
2008-08-07 00:30:00,0.791,0.7911,0.7908,0.79105,778299998.0
2008-08-07 00:35:00,0.791,0.7912,0.7908,0.791,1492699998.0
2008-08-07 00:40:00,0.791,0.79115,0.79095,0.79105,521300002.0
2008-08-07 00:45:00,0.79105,0.79115,0.791,0.791,521099999.0
2008-08-07 00:50:00,0.791,0.7913,0.791,0.7912,676299999.0
2008-08-07 00:55:00,0.7912,0.7914,0.7912,0.7913,721099999.0
2008-08-07 01:00:00,0.7913,0.7915,0.7913,0.7915,504100003.0
2008-08-07 01:05:00,0.7915,0.7915,0.7914,0.79145,314900000.0
2008-08-07 01:10:00,0.79145,0.79145,0.7913,0.7914,818800001.0
2008-08-07 01:15:00,0.7914,0.79155,0.7914,0.79145,816900000.0
2008-08-07 01:20:00,0.79145,0.79155,0.79145,0.79155,238600000.0
2008-08-07 01:25:00,0.79155,0.7917,0.79155,0.7916,1196300005.0
2008-08-07 01:30:00,0.7916,0.79165,0.79155,0.79165,1326999995.0
2008-08-07 01:35:00,0.79165,0.79165,0.79145,0.7916,1331299993.0
2008-08-07 01:40:00,0.7916,0.7916,0.79145,0.7915,1169399999.0
2008-08-07 01:45:00,0.7915,0.79175,0.7915,0.7917,887899998.0
2008-08-07 01:50:00,0.7917,0.79175,0.7916,0.7916,495500000.0
2008-08-07 01:55:00,0.7916,0.7917,0.7916,0.7917,349200000.0
2008-08-07 02:00:00,0.7917,0.79175,0.79155,0.7916,584799999.0
2008-08-07 02:05:00,0.7916,0.7917,0.7914,0.7917,1414799999.0
2008-08-07 02:10:00,0.7917,0.79175,0.7916,0.7917,883599999.0
2008-08-07 02:15:00,0.7917,0.79185,0.7917,0.7917,1026599998.0
2008-08-07 02:20:00,0.79175,0.7918,0.79165,0.7918,509700000.0
2008-08-07 02:25:00,0.7918,0.7918,0.79165,0.7917,411700000.0
2008-08-07 02:30:00,0.7917,0.7918,0.7917,0.7917,651700006.0
2008-08-07 02:35:00,0.7917,0.79175,0.7916,0.79165,390400000.0
2008-08-07 02:40:00,0.79165,0.79165,0.7915,0.79155,292000000.0
2008-08-07 02:45:00,0.7916,0.7917,0.79155,0.79165,171500000.0
2008-08-07 02:50:00,0.79165,0.79175,0.79155,0.7916,644999996.0
2008-08-07 02:55:00,0.7916,0.7917,0.7915,0.7917,1497999998.0
2008-08-07 03:00:00,0.7917,0.79175,0.7915,0.79175,1226000000.0
2008-08-07 03:05:00,0.79175,0.7918,0.7916,0.7917,675000000.0
2008-08-07 03:10:00,0.7917,0.7918,0.79165,0.7918,587199997.0
2008-08-07 03:15:00,0.7918,0.7918,0.7917,0.79175,304600000.0
2008-08-07 03:20:00,0.79175,0.79175,0.79165,0.79175,560200001.0
2008-08-07 03:25:00,0.7918,0.79185,0.79175,0.7918,431000000.0
2008-08-07 03:30:00,0.7918,0.7919,0.79175,0.7918,1170400003.0
2008-08-07 03:35:00,0.7918,0.792,0.7918,0.79185,1253200004.0
2008-08-07 03:40:00,0.7919,0.792,0.7918,0.79195,471600000.0
2008-08-07 03:45:00,0.79195,0.79195,0.79165,0.79175,967500001.0
2008-08-07 03:50:00,0.7917,0.7918,0.7917,0.7918,645600000.0
2008-08-07 03:55:00,0.7918,0.792,0.7918,0.792,952300001.0
2008-08-07 04:00:00,0.792,0.79215,0.79195,0.79205,643000000.0
2008-08-07 04:05:00,0.79205,0.79215,0.79205,0.7921,511200001.0
2008-08-07 04:10:00,0.7921,0.7923,0.7921,0.7923,694700000.0
2008-08-07 04:15:00,0.7923,0.7924,0.7922,0.7923,866900001.0
2008-08-07 04:20:00,0.7923,0.7924,0.79225,0.7923,565400001.0
2008-08-07 04:25:00,0.7923,0.7923,0.79215,0.7922,1820700005.0
2008-08-07 04:30:00,0.7922,0.79225,0.79215,0.79225,605100000.0
2008-08-07 04:35:00,0.79225,0.7923,0.79205,0.7921,564700002.0
2008-08-07 04:40:00,0.7921,0.79225,0.79195,0.79195,973900009.0
2008-08-07 04:45:00,0.79195,0.79215,0.79195,0.792,953099999.0
2008-08-07 04:50:00,0.792,0.7921,0.79195,0.7921,562000000.0
2008-08-07 04:55:00,0.7921,0.7921,0.7918,0.7918,686400000.0
2008-08-07 05:00:00,0.7918,0.79215,0.7918,0.79215,1457200000.0
2008-08-07 05:05:00,0.79215,0.79225,0.79195,0.79205,1480300003.0
2008-08-07 05:10:00,0.79205,0.7922,0.792,0.79205,1463499999.0
2008-08-07 05:15:00,0.79205,0.7921,0.7918,0.7918,737100002.0
2008-08-07 05:20:00,0.7918,0.792,0.7918,0.792,1599900004.0
2008-08-07 05:25:00,0.792,0.79205,0.79195,0.792,319800002.0
2008-08-07 05:30:00,0.792,0.79205,0.792,0.792,679699997.0
2008-08-07 05:35:00,0.792,0.792,0.792,0.792,581200000.0
2008-08-07 05:40:00,0.792,0.7921,0.79195,0.79205,710599997.0
2008-08-07 05:45:00,0.79205,0.7921,0.7919,0.7919,649100000.0
2008-08-07 05:50:00,0.7919,0.792,0.7919,0.792,834199998.0
2008-08-07 05:55:00,0.792,0.7923,0.792,0.79225,865000000.0
2008-08-07 06:00:00,0.79225,0.79225,0.7921,0.7922,80000000.0
2008-08-07 06:05:00,0.7922,0.7922,0.7919,0.79215,299900001.0
2008-08-07 06:10:00,0.79215,0.79215,0.792,0.7921,779500001.0
2008-08-07 06:15:00,0.7921,0.7922,0.792,0.79215,768300001.0
2008-08-07 06:20:00,0.79215,0.79225,0.79215,0.79215,351700000.0
2008-08-07 06:25:00,0.7922,0.79235,0.7921,0.7923,909799999.0
2008-08-07 06:30:00,0.7923,0.79245,0.7922,0.7924,503399996.0
2008-08-07 06:35:00,0.7924,0.79245,0.7923,0.79235,590300001.0
2008-08-07 06:40:00,0.79235,0.7924,0.79215,0.7922,661000000.0
2008-08-07 06:45:00,0.7922,0.7923,0.7921,0.7922,1054400002.0
2008-08-07 06:50:00,0.7922,0.7924,0.7922,0.7923,1060600008.0
2008-08-07 06:55:00,0.7923,0.7923,0.7921,0.7922,467000000.0
2008-08-07 07:00:00,0.7922,0.79235,0.7921,0.7922,1266199995.0
2008-08-07 07:05:00,0.7922,0.79235,0.79215,0.79235,738500002.0
2008-08-07 07:10:00,0.79235,0.7924,0.7923,0.7923,288800000.0
2008-08-07 07:15:00,0.7923,0.7923,0.7922,0.7922,247300000.0
2008-08-07 07:20:00,0.7922,0.7923,0.7921,0.7923,604800000.0
2008-08-07 07:25:00,0.7923,0.7923,0.7921,0.7922,477100000.0
2008-08-07 07:30:00,0.7922,0.7922,0.79205,0.7922,58000000.0
2008-08-07 07:35:00,0.7922,0.7925,0.79215,0.7925,1441700002.0
2008-08-07 07:40:00,0.7925,0.79255,0.7922,0.7923,1728600003.0
2008-08-07 07:45:00,0.7923,0.79235,0.79215,0.7922,2072500002.0
2008-08-07 07:50:00,0.7922,0.7923,0.7921,0.7923,1612600007.0
2008-08-07 07:55:00,0.7923,0.7926,0.7922,0.7925,1153799999.0
2008-08-07 08:00:00,0.7925,0.7933,0.7925,0.7932,2652800005.0
2008-08-07 08:05:00,0.7932,0.7934,0.7929,0.7931,2912400006.0
2008-08-07 08:10:00,0.7931,0.79335,0.793,0.79335,2321800000.0
2008-08-07 08:15:00,0.7933,0.7934,0.7932,0.79325,2031900000.0
2008-08-07 08:20:00,0.79325,0.7934,0.793,0.793,3055100004.0
2008-08-07 08:25:00,0.793,0.7933,0.79275,0.79295,3348899998.0
2008-08-07 08:30:00,0.79295,0.7932,0.7928,0.79295,920700000.0
2008-08-07 08:35:00,0.7929,0.7933,0.7929,0.7931,838300000.0
2008-08-07 08:40:00,0.7931,0.7934,0.793,0.7932,928400000.0
2008-08-07 08:45:00,0.7932,0.79345,0.7932,0.79335,965300000.0
2008-08-07 08:50:00,0.79335,0.79355,0.79315,0.79355,1179800000.0
2008-08-07 08:55:00,0.79355,0.7936,0.79335,0.7935,925300000.0
2008-08-07 09:00:00,0.7935,0.7938,0.7933,0.7935,1347978164.0
2008-08-07 09:05:00,0.7935,0.7935,0.7932,0.7932,1211300000.0
2008-08-07 09:10:00,0.7932,0.79325,0.793,0.79305,1032700000.0
2008-08-07 09:15:00,0.79305,0.7931,0.793,0.79305,1181900000.0
2008-08-07 09:20:00,0.79305,0.7934,0.79295,0.7934,1760000000.0
2008-08-07 09:25:00,0.7934,0.79355,0.79325,0.7934,2125900000.0
2008-08-07 09:30:00,0.7934,0.7935,0.7932,0.7933,2550100000.0
2008-08-07 09:35:00,0.7933,0.7933,0.7932,0.7932,1636200000.0
2008-08-07 09:40:00,0.7932,0.79325,0.7931,0.7931,1454200000.0
2008-08-07 09:45:00,0.7931,0.7933,0.793,0.79305,1755700001.0
2008-08-07 09:50:00,0.79305,0.79315,0.793,0.793,1188800000.0
2008-08-07 09:55:00,0.793,0.79315,0.79295,0.793,807600000.0
2008-08-07 10:00:00,0.793,0.7932,0.7928,0.7928,1801000000.0
2008-08-07 10:05:00,0.7928,0.79345,0.7927,0.7934,1282200000.0
2008-08-07 10:10:00,0.7934,0.7934,0.7929,0.793,1179000000.0
2008-08-07 10:15:00,0.793,0.79335,0.793,0.7932,1273300000.0
2008-08-07 10:20:00,0.7932,0.7934,0.79295,0.79315,1548700000.0
2008-08-07 10:25:00,0.79315,0.79335,0.7931,0.7933,847500000.0
2008-08-07 10:30:00,0.7933,0.7936,0.7933,0.79345,720900000.0
2008-08-07 10:35:00,0.79345,0.7936,0.79335,0.7935,1583200000.0
2008-08-07 10:40:00,0.7935,0.79355,0.7934,0.7935,748200000.0
2008-08-07 10:45:00,0.7935,0.7938,0.79335,0.79345,1043700000.0
2008-08-07 10:50:00,0.79345,0.79355,0.7934,0.79355,1096400000.0
2008-08-07 10:55:00,0.79355,0.7936,0.79335,0.79335,1016300000.0
2008-08-07 11:00:00,0.79335,0.7938,0.79335,0.7937,992300000.0
2008-08-07 11:05:00,0.7937,0.7937,0.79345,0.7935,1396100000.0
2008-08-07 11:10:00,0.7935,0.79355,0.7932,0.79325,1108500000.0
2008-08-07 11:15:00,0.79325,0.7933,0.7931,0.79315,1260600000.0
2008-08-07 11:20:00,0.79315,0.7932,0.7927,0.7929,1810800000.0
2008-08-07 11:25:00,0.7929,0.79315,0.7928,0.7929,1266200000.0
2008-08-07 11:30:00,0.7929,0.793,0.79265,0.7927,1982200000.0
2008-08-07 11:35:00,0.7927,0.7929,0.79265,0.79275,1043900000.0
2008-08-07 11:40:00,0.79275,0.79295,0.7927,0.79285,1488600000.0
2008-08-07 11:45:00,0.79285,0.7929,0.7927,0.7927,1196700000.0
2008-08-07 11:50:00,0.7927,0.79275,0.7926,0.7927,571700000.0
2008-08-07 11:55:00,0.7927,0.7927,0.7926,0.79265,750100000.0
2008-08-07 12:00:00,0.79265,0.7927,0.7926,0.7927,415200000.0
2008-08-07 12:05:00,0.79265,0.79285,0.7926,0.79275,966900000.0
2008-08-07 12:10:00,0.79275,0.79275,0.7925,0.7926,1037300000.0
2008-08-07 12:15:00,0.79255,0.79265,0.79245,0.7926,1032700000.0
2008-08-07 12:20:00,0.7926,0.79275,0.79255,0.7927,1614600000.0
2008-08-07 12:25:00,0.79275,0.7929,0.7925,0.7926,1033400000.0
2008-08-07 12:30:00,0.7926,0.7926,0.7924,0.79255,939800000.0
2008-08-07 12:35:00,0.79255,0.79275,0.79225,0.7923,1274300000.0
2008-08-07 12:40:00,0.7923,0.79275,0.7923,0.7925,1363100000.0
2008-08-07 12:45:00,0.7925,0.7927,0.79235,0.79255,1305100000.0
2008-08-07 12:50:00,0.7926,0.7927,0.7925,0.79255,946300000.0
2008-08-07 12:55:00,0.79255,0.79285,0.7925,0.7926,1239200000.0
2008-08-07 13:00:00,0.7926,0.79285,0.79255,0.7926,1318300000.0
2008-08-07 13:05:00,0.7926,0.7927,0.7924,0.79245,763100000.0
2008-08-07 13:10:00,0.79245,0.7926,0.79245,0.79255,661900000.0
2008-08-07 13:15:00,0.79255,0.7927,0.7925,0.7926,623700000.0
2008-08-07 13:20:00,0.7926,0.7926,0.79225,0.7923,1783799986.0
2008-08-07 13:25:00,0.7923,0.79245,0.7922,0.7923,143500000.0
2008-08-07 13:30:00,0.7923,0.7924,0.79225,0.79235,149000000.0
2008-08-07 13:35:00,0.7924,0.7924,0.79215,0.7924,199500000.0
2008-08-07 13:40:00,0.79235,0.79245,0.79225,0.79225,184800000.0
2008-08-07 13:45:00,0.7923,0.79235,0.79205,0.79235,378400000.0
2008-08-07 13:50:00,0.79235,0.7924,0.79225,0.7923,857400000.0
2008-08-07 13:55:00,0.7923,0.7925,0.79225,0.7924,962700000.0
2008-08-07 14:00:00,0.79245,0.79265,0.7924,0.79265,881400000.0
2008-08-07 14:05:00,0.79265,0.7927,0.79245,0.79265,790100000.0
2008-08-07 14:10:00,0.79265,0.7927,0.79245,0.7925,1039200000.0
2008-08-07 14:15:00,0.79255,0.79255,0.79235,0.7924,1059000000.0
2008-08-07 14:20:00,0.7924,0.79255,0.79235,0.79255,640800000.0
2008-08-07 14:25:00,0.79255,0.7928,0.7925,0.7927,677299999.0
2008-08-07 14:30:00,0.7927,0.79345,0.79265,0.79315,1877899997.0
2008-08-07 14:35:00,0.7932,0.7932,0.7912,0.7921,3308900005.0
2008-08-07 14:40:00,0.7921,0.79245,0.79165,0.7918,1591500000.0
2008-08-07 14:45:00,0.7918,0.79205,0.79165,0.7918,1372000000.0
2008-08-07 14:50:00,0.7918,0.79205,0.79125,0.7917,1896000001.0
2008-08-07 14:55:00,0.7917,0.7918,0.7914,0.7915,1890600000.0
2008-08-07 15:00:00,0.7915,0.7917,0.7912,0.7916,1867200000.0
2008-08-07 15:05:00,0.7916,0.79165,0.7912,0.7913,1308300000.0
2008-08-07 15:10:00,0.7913,0.7916,0.79125,0.7913,1919000000.0
2008-08-07 15:15:00,0.7913,0.7915,0.7908,0.791,1950100000.0
2008-08-07 15:20:00,0.79095,0.79105,0.7907,0.79085,2323000000.0
2008-08-07 15:25:00,0.79085,0.7912,0.79065,0.79095,2213100000.0
2008-08-07 15:30:00,0.79095,0.7913,0.7908,0.79125,1996100000.0
2008-08-07 15:35:00,0.79125,0.7913,0.79065,0.7911,2132600000.0
2008-08-07 15:40:00,0.7911,0.7911,0.7908,0.7908,1281500000.0
2008-08-07 15:45:00,0.7908,0.7909,0.7904,0.79055,1845300000.0
2008-08-07 15:50:00,0.79055,0.79095,0.7905,0.79095,1847700000.0
2008-08-07 15:55:00,0.791,0.791,0.7907,0.7907,1517100000.0
2008-08-07 16:00:00,0.7907,0.79085,0.7903,0.79075,2615199999.0
2008-08-07 16:05:00,0.79075,0.79085,0.7904,0.7906,2108800000.0
2008-08-07 16:10:00,0.7906,0.79105,0.79055,0.7909,1984600000.0
2008-08-07 16:15:00,0.7909,0.79095,0.79075,0.7909,1663599999.0
2008-08-07 16:20:00,0.7909,0.7909,0.7907,0.7909,1716500000.0
2008-08-07 16:25:00,0.7909,0.791,0.7907,0.7907,1222000000.0
2008-08-07 16:30:00,0.79075,0.79095,0.7907,0.79075,1179200000.0
2008-08-07 16:35:00,0.79075,0.79095,0.7907,0.7907,1644800000.0
2008-08-07 16:40:00,0.79075,0.79085,0.79065,0.7907,2071400000.0
2008-08-07 16:45:00,0.7907,0.7908,0.79045,0.7905,1199500000.0
2008-08-07 16:50:00,0.7905,0.7908,0.7905,0.79055,1432400000.0
2008-08-07 16:55:00,0.7906,0.79095,0.7905,0.7907,1830900000.0
2008-08-07 17:00:00,0.7907,0.7909,0.7905,0.7906,1904900000.0
2008-08-07 17:05:00,0.79055,0.7906,0.7904,0.7905,1581800000.0
2008-08-07 17:10:00,0.79045,0.79055,0.79045,0.79045,1035700000.0
2008-08-07 17:15:00,0.79045,0.7906,0.7903,0.7903,1544700000.0
2008-08-07 17:20:00,0.7903,0.7904,0.7903,0.7903,1379700000.0
2008-08-07 17:25:00,0.7903,0.79035,0.79015,0.7902,1060300000.0
2008-08-07 17:30:00,0.7902,0.79025,0.79005,0.79015,830500000.0
2008-08-07 17:35:00,0.79015,0.79015,0.7898,0.7899,1090900001.0
2008-08-07 17:40:00,0.7899,0.78995,0.7895,0.7899,2498699998.0
2008-08-07 17:45:00,0.7899,0.78995,0.7893,0.78955,1913100000.0
2008-08-07 17:50:00,0.78955,0.7896,0.78925,0.7893,2180000000.0
2008-08-07 17:55:00,0.78925,0.78925,0.78905,0.7891,1488800000.0
2008-08-07 18:00:00,0.7891,0.78915,0.7886,0.78865,953599999.0
2008-08-07 18:05:00,0.78865,0.78915,0.78865,0.789,1601700000.0
2008-08-07 18:10:00,0.789,0.78905,0.7885,0.78855,1747600000.0
2008-08-07 18:15:00,0.78855,0.789,0.78855,0.7888,942900000.0
2008-08-07 18:20:00,0.78885,0.78885,0.7885,0.78865,765300000.0
2008-08-07 18:25:00,0.78865,0.7887,0.78855,0.78855,530000000.0
2008-08-07 18:30:00,0.78855,0.78865,0.78835,0.78845,838900000.0
2008-08-07 18:35:00,0.7885,0.78855,0.78835,0.78835,1246400000.0
2008-08-07 18:40:00,0.78835,0.7888,0.7883,0.7886,1171800000.0
2008-08-07 18:45:00,0.7886,0.7888,0.78845,0.7885,1391999998.0
2008-08-07 18:50:00,0.7885,0.7887,0.7881,0.78825,1653500000.0
2008-08-07 18:55:00,0.78825,0.7883,0.7879,0.7879,1770900000.0
2008-08-07 19:00:00,0.7879,0.7884,0.7879,0.7882,1115800000.0
2008-08-07 19:05:00,0.7882,0.78825,0.788,0.78815,1108999997.0
2008-08-07 19:10:00,0.7881,0.7883,0.7881,0.78815,957899997.0
2008-08-07 19:15:00,0.78815,0.7882,0.7879,0.78805,916000000.0
2008-08-07 19:20:00,0.788,0.78815,0.788,0.788,761800000.0
2008-08-07 19:25:00,0.78805,0.78815,0.788,0.7881,585200000.0
2008-08-07 19:30:00,0.7881,0.78815,0.78785,0.78785,577100000.0
2008-08-07 19:35:00,0.7879,0.7881,0.78785,0.7881,959200000.0
2008-08-07 19:40:00,0.78805,0.7883,0.7879,0.7882,421300000.0
2008-08-07 19:45:00,0.7882,0.78845,0.7882,0.78835,887600000.0
2008-08-07 19:50:00,0.78835,0.7885,0.7883,0.78845,585700000.0
2008-08-07 19:55:00,0.78845,0.7886,0.7884,0.78845,739800000.0
2008-08-07 20:00:00,0.78845,0.7886,0.78835,0.7885,438200000.0
2008-08-07 20:05:00,0.7885,0.7885,0.7882,0.78825,543300000.0
2008-08-07 20:10:00,0.78825,0.7884,0.7882,0.7883,601800000.0
2008-08-07 20:15:00,0.78835,0.78835,0.78825,0.7883,347900000.0
2008-08-07 20:20:00,0.7883,0.7886,0.7882,0.78855,616600000.0
2008-08-07 20:25:00,0.7886,0.78865,0.78845,0.7886,562400000.0
2008-08-07 20:30:00,0.7886,0.7887,0.78845,0.78865,821900000.0
2008-08-07 20:35:00,0.78865,0.78875,0.78835,0.78845,483300001.0
2008-08-07 20:40:00,0.78845,0.78865,0.78845,0.78845,527500000.0
2008-08-07 20:45:00,0.78845,0.7885,0.78835,0.7884,345700000.0
2008-08-07 20:50:00,0.78845,0.78855,0.78835,0.7885,253400000.0
2008-08-07 20:55:00,0.7885,0.7885,0.78835,0.7884,629900000.0
2008-08-07 21:00:00,0.7884,0.78885,0.7884,0.78885,794800000.0
2008-08-07 21:05:00,0.78885,0.78885,0.7887,0.7888,527400000.0
2008-08-07 21:10:00,0.78875,0.789,0.78875,0.78895,334800000.0
2008-08-07 21:15:00,0.78895,0.789,0.78885,0.78885,313300000.0
2008-08-07 21:20:00,0.78885,0.78885,0.7887,0.78875,207300000.0
2008-08-07 21:25:00,0.7888,0.789,0.78855,0.78895,592000000.0
2008-08-07 21:30:00,0.78895,0.78905,0.78895,0.78895,440000000.0
2008-08-07 21:35:00,0.78895,0.78905,0.78875,0.7888,689500000.0
2008-08-07 21:40:00,0.78885,0.7892,0.7888,0.7889,681700000.0
2008-08-07 21:45:00,0.7889,0.7893,0.7889,0.78915,587600000.0
2008-08-07 21:50:00,0.78915,0.7893,0.78885,0.7889,316000000.0
2008-08-07 21:55:00,0.7889,0.78895,0.78865,0.7887,152600000.0
2008-08-07 22:00:00,0.78875,0.78875,0.78855,0.78855,318100000.0
2008-08-07 22:05:00,0.78855,0.7886,0.78855,0.78855,494400000.0
2008-08-07 22:10:00,0.78855,0.7886,0.788,0.7881,701600000.0
2008-08-07 22:15:00,0.78815,0.78825,0.788,0.7881,498000000.0
2008-08-07 22:20:00,0.7881,0.78825,0.78795,0.788,454700000.0
2008-08-07 22:25:00,0.788,0.78815,0.78785,0.7879,385800000.0
2008-08-07 22:30:00,0.7879,0.78815,0.7879,0.7881,402900000.0
2008-08-07 22:35:00,0.78815,0.7884,0.7881,0.7883,450500000.0
2008-08-07 22:40:00,0.7883,0.7884,0.78815,0.78825,597500000.0
2008-08-07 22:45:00,0.7882,0.7884,0.7881,0.78835,662900000.0
2008-08-07 22:50:00,0.7883,0.7883,0.78815,0.78815,433400000.0
2008-08-07 22:55:00,0.78815,0.7883,0.78805,0.7882,219100000.0
2008-08-07 23:00:00,0.78825,0.7883,0.78805,0.7883,39800000.0
2008-08-07 23:05:00,0.7883,0.78835,0.788,0.7883,165700000.0
2008-08-07 23:10:00,0.7883,0.7884,0.78825,0.7883,97100000.0
2008-08-07 23:15:00,0.78825,0.78835,0.78825,0.7883,81900000.0
2008-08-07 23:20:00,0.78835,0.78835,0.78825,0.78825,36400000.0
2008-08-07 23:25:00,0.78825,0.78835,0.7882,0.7883,38400000.0
2008-08-07 23:30:00,0.78825,0.78825,0.7881,0.7882,134600000.0
2008-08-07 23:35:00,0.7882,0.7882,0.78805,0.7881,184700000.0
2008-08-07 23:40:00,0.78815,0.78825,0.78805,0.7882,143467500.0
2008-08-07 23:45:00,0.78815,0.78835,0.78815,0.7883,75900000.0
2008-08-07 23:50:00,0.78825,0.78832,0.78813,0.78832,289300000.0
2008-08-07 23:55:00,0.7883,0.78855,0.7882,0.7885,174400000.0
2008-08-08 00:00:00,0.78855,0.78855,0.7885,0.7885,131100000.0
2008-08-08 00:05:00,0.7885,0.7886,0.7885,0.7885,142600000.0
2008-08-08 00:10:00,0.7885,0.78855,0.78845,0.7885,56700000.0
2008-08-08 00:15:00,0.78845,0.78855,0.7884,0.78845,505999998.0
2008-08-08 00:20:00,0.78845,0.7886,0.7884,0.78845,295300000.0
2008-08-08 00:25:00,0.7885,0.78855,0.7884,0.78855,383599995.0
2008-08-08 00:30:00,0.78855,0.78855,0.7885,0.78855,420500000.0
2008-08-08 00:35:00,0.78855,0.78865,0.7885,0.78855,601499998.0
2008-08-08 00:40:00,0.7886,0.7888,0.7885,0.78865,719399999.0
2008-08-08 00:45:00,0.7887,0.78875,0.7886,0.78865,272900000.0
2008-08-08 00:50:00,0.78865,0.78875,0.78865,0.78875,362800000.0
2008-08-08 00:55:00,0.78875,0.78885,0.78875,0.7888,451299998.0
2008-08-08 01:00:00,0.78875,0.78885,0.78875,0.7888,310400001.0
2008-08-08 01:05:00,0.7888,0.78905,0.78875,0.78895,626800000.0
2008-08-08 01:10:00,0.78895,0.7891,0.7888,0.78885,185200000.0
2008-08-08 01:15:00,0.78885,0.78895,0.7888,0.7889,162300000.0
2008-08-08 01:20:00,0.78895,0.78895,0.7888,0.7888,686200000.0
2008-08-08 01:25:00,0.7888,0.78885,0.7888,0.7888,213099998.0
2008-08-08 01:30:00,0.7888,0.78895,0.7888,0.7889,316999999.0
2008-08-08 01:35:00,0.7889,0.7889,0.78845,0.78855,687100004.0
2008-08-08 01:40:00,0.7886,0.78865,0.78835,0.7884,714499999.0
2008-08-08 01:45:00,0.7884,0.7885,0.78825,0.78845,485200000.0
2008-08-08 01:50:00,0.78845,0.78845,0.7883,0.7883,539899999.0
2008-08-08 01:55:00,0.7883,0.7883,0.7879,0.7879,1023399999.0
2008-08-08 02:00:00,0.78795,0.7881,0.78725,0.78725,1505199997.0
2008-08-08 02:05:00,0.78725,0.78765,0.78625,0.7864,1037500001.0
2008-08-08 02:10:00,0.7864,0.7868,0.7854,0.7865,2404799999.0
2008-08-08 02:15:00,0.7865,0.7869,0.7856,0.7858,2055900001.0
2008-08-08 02:20:00,0.7858,0.78695,0.7856,0.7862,3003699999.0
2008-08-08 02:25:00,0.7862,0.78685,0.78575,0.7862,2182200002.0
2008-08-08 02:30:00,0.78625,0.7869,0.7862,0.7867,2574000008.0
2008-08-08 02:35:00,0.7867,0.7869,0.78635,0.78665,2750500017.0
2008-08-08 02:40:00,0.7866,0.78715,0.7866,0.787,1303300000.0
2008-08-08 02:45:00,0.787,0.7871,0.7867,0.7871,2528300003.0
2008-08-08 02:50:00,0.7871,0.7871,0.7864,0.78685,1495200002.0
2008-08-08 02:55:00,0.7868,0.78685,0.78635,0.7867,1906800002.0
2008-08-08 03:00:00,0.7867,0.7868,0.7866,0.7866,1948500006.0
2008-08-08 03:05:00,0.7866,0.78665,0.7864,0.7865,1130600012.0
2008-08-08 03:10:00,0.7865,0.7868,0.7865,0.7865,1799700008.0
2008-08-08 03:15:00,0.7865,0.7866,0.7862,0.7864,2015100006.0
2008-08-08 03:20:00,0.7864,0.78645,0.78485,0.78545,2527499999.0
2008-08-08 03:25:00,0.78545,0.78595,0.78545,0.78575,2254900001.0
2008-08-08 03:30:00,0.78575,0.7859,0.7855,0.7857,1525600000.0
2008-08-08 03:35:00,0.78565,0.78615,0.7856,0.7861,1441100001.0
2008-08-08 03:40:00,0.7861,0.78635,0.7861,0.7863,902100000.0
2008-08-08 03:45:00,0.7863,0.78635,0.7861,0.78615,829700000.0
2008-08-08 03:50:00,0.78615,0.7863,0.78595,0.7862,971200000.0
2008-08-08 03:55:00,0.7862,0.78645,0.78615,0.7863,458900000.0
2008-08-08 04:00:00,0.7863,0.7864,0.78625,0.78635,581500000.0
2008-08-08 04:05:00,0.78635,0.7867,0.78635,0.7866,498000002.0
2008-08-08 04:10:00,0.7866,0.7869,0.78655,0.7869,941900003.0
2008-08-08 04:15:00,0.7869,0.78695,0.7865,0.7866,1188500005.0
2008-08-08 04:20:00,0.7866,0.7871,0.7866,0.7868,2024300007.0
2008-08-08 04:25:00,0.7868,0.7869,0.7865,0.78665,1955400001.0
2008-08-08 04:30:00,0.78665,0.7869,0.7866,0.7869,1242899999.0
2008-08-08 04:35:00,0.78695,0.788,0.78685,0.78785,2313500002.0
2008-08-08 04:40:00,0.7879,0.7884,0.7877,0.7882,2816000001.0
2008-08-08 04:45:00,0.78815,0.7884,0.7881,0.78825,2378100014.0
2008-08-08 04:50:00,0.78825,0.78825,0.7879,0.78795,1573400001.0
2008-08-08 04:55:00,0.78795,0.78835,0.7879,0.7881,913699999.0
2008-08-08 05:00:00,0.7881,0.7883,0.78775,0.788,1403099998.0
2008-08-08 05:05:00,0.788,0.78835,0.7879,0.7883,1758200003.0
2008-08-08 05:10:00,0.7883,0.7883,0.7881,0.7883,1640700002.0
2008-08-08 05:15:00,0.7883,0.78865,0.788,0.7885,2173100001.0
2008-08-08 05:20:00,0.7885,0.789,0.7883,0.7886,2007100003.0
2008-08-08 05:25:00,0.7886,0.7889,0.7886,0.7888,1772899999.0
2008-08-08 05:30:00,0.78885,0.78885,0.7884,0.7884,881300005.0
2008-08-08 05:35:00,0.78835,0.7887,0.7883,0.7885,717000000.0
2008-08-08 05:40:00,0.7885,0.7886,0.7883,0.7885,1039800000.0
2008-08-08 05:45:00,0.78855,0.78865,0.7884,0.78855,636500000.0
2008-08-08 05:50:00,0.78855,0.78885,0.7883,0.7885,1265000000.0
2008-08-08 05:55:00,0.7885,0.7886,0.7883,0.78835,1236100008.0
2008-08-08 06:00:00,0.7884,0.78865,0.78835,0.78855,572600000.0
2008-08-08 06:05:00,0.78855,0.78885,0.78855,0.78875,984500001.0
2008-08-08 06:10:00,0.78875,0.7888,0.7886,0.78875,793800001.0
2008-08-08 06:15:00,0.78875,0.7891,0.7887,0.789,786300000.0
2008-08-08 06:20:00,0.78895,0.78895,0.78875,0.7889,1109300000.0
2008-08-08 06:25:00,0.789,0.78925,0.7888,0.7889,796700000.0
2008-08-08 06:30:00,0.7889,0.78915,0.7887,0.7887,1037500000.0
2008-08-08 06:35:00,0.7887,0.78895,0.7886,0.78865,896100000.0
2008-08-08 06:40:00,0.78865,0.7888,0.7885,0.7886,952800000.0
2008-08-08 06:45:00,0.78865,0.78895,0.78855,0.78885,765700000.0
2008-08-08 06:50:00,0.78885,0.78905,0.78865,0.7889,618300000.0
2008-08-08 06:55:00,0.7889,0.78895,0.78865,0.78895,571300000.0
2008-08-08 07:00:00,0.78895,0.7894,0.78875,0.78935,990600000.0
2008-08-08 07:05:00,0.7894,0.78975,0.7892,0.78965,1110100002.0
2008-08-08 07:10:00,0.78965,0.7897,0.78955,0.78965,664800000.0
2008-08-08 07:15:00,0.78965,0.78975,0.7891,0.7891,1025200000.0
2008-08-08 07:20:00,0.7891,0.7891,0.7887,0.78885,1299300000.0
2008-08-08 07:25:00,0.78885,0.7893,0.7888,0.7891,1038299999.0
2008-08-08 07:30:00,0.78905,0.78925,0.789,0.78905,547299998.0
2008-08-08 07:35:00,0.78905,0.7892,0.7889,0.7891,673500001.0
2008-08-08 07:40:00,0.78915,0.7892,0.789,0.789,764900001.0
2008-08-08 07:45:00,0.789,0.78915,0.7887,0.7887,920699995.0
2008-08-08 07:50:00,0.7887,0.7888,0.78835,0.78845,2075599998.0
2008-08-08 07:55:00,0.78845,0.78885,0.78845,0.7888,1464299997.0
2008-08-08 08:00:00,0.7888,0.7893,0.7888,0.7891,817800001.0
2008-08-08 08:05:00,0.78905,0.7892,0.78845,0.7885,1040500000.0
2008-08-08 08:10:00,0.78845,0.78875,0.7883,0.78845,1132599998.0
2008-08-08 08:15:00,0.7884,0.7887,0.78825,0.78865,873599999.0
2008-08-08 08:20:00,0.78865,0.78875,0.7883,0.78835,1047200000.0
2008-08-08 08:25:00,0.78835,0.78885,0.78835,0.78865,1137599999.0
2008-08-08 08:30:00,0.78865,0.7888,0.7883,0.7884,929499998.0
2008-08-08 08:35:00,0.7884,0.7885,0.78835,0.7884,1048700000.0
2008-08-08 08:40:00,0.7884,0.7884,0.788,0.788,1240400000.0
2008-08-08 08:45:00,0.788,0.78825,0.7873,0.7874,2303600004.0
2008-08-08 08:50:00,0.7874,0.7882,0.78735,0.78795,2139900000.0
2008-08-08 08:55:00,0.78795,0.7882,0.78785,0.7881,1591600002.0
2008-08-08 09:00:00,0.7881,0.78825,0.78675,0.7869,2201900001.0
2008-08-08 09:05:00,0.7869,0.78695,0.78572,0.78612,1400800000.0
2008-08-08 09:10:00,0.78607,0.78658,0.78565,0.78658,648300000.0
2008-08-08 09:15:00,0.78644,0.78659,0.7857,0.7861,847900000.0
2008-08-08 09:20:00,0.78593,0.78634,0.78547,0.78625,960800000.0
2008-08-08 09:25:00,0.7863,0.78641,0.78583,0.78625,919400000.0
2008-08-08 09:30:00,0.78613,0.7864,0.78575,0.78617,871700000.0
2008-08-08 09:35:00,0.78612,0.7865,0.78581,0.7865,795000000.0
2008-08-08 09:40:00,0.78652,0.7866,0.78552,0.78573,727500000.0
2008-08-08 09:45:00,0.78569,0.78612,0.78554,0.78582,955400000.0
2008-08-08 09:50:00,0.78581,0.78605,0.78551,0.78583,1226900001.0
2008-08-08 09:55:00,0.78584,0.78594,0.78551,0.78575,570500000.0
2008-08-08 10:00:00,0.7857,0.78616,0.78522,0.78567,699900000.0
2008-08-08 10:05:00,0.78567,0.78627,0.78563,0.78609,868600000.0
2008-08-08 10:10:00,0.7861,0.78615,0.78537,0.78578,1493199999.0
2008-08-08 10:15:00,0.78585,0.78617,0.78561,0.786,1859200001.0
2008-08-08 10:20:00,0.78601,0.78626,0.78572,0.78602,1434000000.0
2008-08-08 10:25:00,0.78582,0.78641,0.7857,0.78627,1769400000.0
2008-08-08 10:30:00,0.78633,0.78654,0.78574,0.78647,1672900000.0
2008-08-08 10:35:00,0.78649,0.78671,0.7862,0.78661,1641300000.0
2008-08-08 10:40:00,0.78661,0.78675,0.78618,0.78646,995400000.0
2008-08-08 10:45:00,0.78644,0.78669,0.78612,0.7865,1003100001.0
2008-08-08 10:50:00,0.7866,0.78675,0.78621,0.78663,1669800000.0
2008-08-08 10:55:00,0.7867,0.78687,0.78633,0.78655,2035000000.0
2008-08-08 11:00:00,0.78659,0.78696,0.78641,0.78675,1407800000.0
2008-08-08 11:05:00,0.78684,0.78699,0.78642,0.78681,1595700000.0
2008-08-08 11:10:00,0.78677,0.78685,0.78622,0.78651,1167800000.0
2008-08-08 11:15:00,0.78653,0.7869,0.78621,0.78683,1683000001.0
2008-08-08 11:20:00,0.78684,0.78684,0.78618,0.78653,1191500001.0
2008-08-08 11:25:00,0.78655,0.78707,0.78633,0.78703,1022200000.0
2008-08-08 11:30:00,0.78712,0.78712,0.78631,0.78663,963200000.0
2008-08-08 11:35:00,0.78659,0.78679,0.7856,0.78585,1368300001.0
2008-08-08 11:40:00,0.78583,0.7868,0.78551,0.7868,1308100000.0
2008-08-08 11:45:00,0.78673,0.78688,0.78603,0.78625,1178000000.0
2008-08-08 11:50:00,0.78636,0.78653,0.78581,0.78634,1359100000.0
2008-08-08 11:55:00,0.78633,0.78664,0.78594,0.78637,1960600000.0
2008-08-08 12:00:00,0.78635,0.78658,0.78587,0.78623,1824900000.0
2008-08-08 12:05:00,0.78633,0.78652,0.78592,0.78635,1680000000.0
2008-08-08 12:10:00,0.78634,0.78648,0.78599,0.78616,1306600000.0
2008-08-08 12:15:00,0.78615,0.78664,0.78589,0.78632,1442800000.0
2008-08-08 12:20:00,0.78643,0.78664,0.78598,0.78648,1175700000.0
2008-08-08 12:25:00,0.78663,0.78672,0.78608,0.78634,1212700000.0
2008-08-08 12:30:00,0.78631,0.78646,0.78563,0.78613,950600000.0
2008-08-08 12:35:00,0.78614,0.78624,0.7855,0.7858,1181500000.0
2008-08-08 12:40:00,0.78579,0.78583,0.7851,0.7856,1048600000.0
2008-08-08 12:45:00,0.78536,0.78582,0.7851,0.78558,1108200000.0
2008-08-08 12:50:00,0.78553,0.78569,0.78513,0.78563,1130800000.0
2008-08-08 12:55:00,0.78556,0.78589,0.78532,0.78573,1445100000.0
2008-08-08 13:00:00,0.78573,0.78624,0.78551,0.78614,1525000000.0
2008-08-08 13:05:00,0.78611,0.78615,0.78523,0.78558,927100000.0
2008-08-08 13:10:00,0.78561,0.78594,0.78526,0.78545,1204000000.0
2008-08-08 13:15:00,0.78536,0.78547,0.78452,0.78475,1513700000.0
2008-08-08 13:20:00,0.78487,0.78487,0.78417,0.78443,1375100000.0
2008-08-08 13:25:00,0.78444,0.78463,0.78399,0.78444,1314199999.0
2008-08-08 13:30:00,0.78445,0.78488,0.78422,0.7846,1453800000.0
2008-08-08 13:35:00,0.78455,0.78489,0.78421,0.78475,1647500000.0
2008-08-08 13:40:00,0.78483,0.78513,0.78446,0.78503,2203900000.0
2008-08-08 13:45:00,0.78503,0.78513,0.78461,0.78507,1793900000.0
2008-08-08 13:50:00,0.78503,0.78516,0.7845,0.78485,1298700000.0
2008-08-08 13:55:00,0.78466,0.78643,0.7844,0.78465,1602700001.0
2008-08-08 14:00:00,0.7846,0.7846,0.78365,0.78375,2899800001.0
2008-08-08 14:05:00,0.78375,0.78385,0.7835,0.7838,2416999999.0
2008-08-08 14:10:00,0.78385,0.78425,0.78365,0.78405,2003499998.0
2008-08-08 14:15:00,0.78405,0.78435,0.78375,0.784,2151500000.0
2008-08-08 14:20:00,0.784,0.7843,0.784,0.7843,1303100000.0
2008-08-08 14:25:00,0.7843,0.7844,0.7839,0.78435,2009100000.0
2008-08-08 14:30:00,0.78435,0.7846,0.7842,0.7845,1815900000.0
2008-08-08 14:35:00,0.7845,0.7846,0.784,0.7844,2346000000.0
2008-08-08 14:40:00,0.7844,0.78445,0.7838,0.78405,2383600000.0
2008-08-08 14:45:00,0.78405,0.78485,0.78405,0.7848,2184000000.0
2008-08-08 14:50:00,0.7848,0.78495,0.7845,0.7849,1746200000.0
2008-08-08 14:55:00,0.7849,0.78525,0.7849,0.7851,2024900001.0
2008-08-08 15:00:00,0.7851,0.78525,0.78475,0.78485,1286800000.0
2008-08-08 15:05:00,0.78485,0.7849,0.7845,0.7845,1239200000.0
2008-08-08 15:10:00,0.7845,0.78465,0.78445,0.7846,1352100000.0
2008-08-08 15:15:00,0.7846,0.78485,0.7845,0.78465,1276600000.0
2008-08-08 15:20:00,0.78465,0.7848,0.78445,0.78455,1356599999.0
2008-08-08 15:25:00,0.78455,0.78475,0.78395,0.784,1746100000.0
2008-08-08 15:30:00,0.78405,0.7842,0.78395,0.78415,1243400000.0
2008-08-08 15:35:00,0.78415,0.7842,0.78395,0.784,1318399998.0
2008-08-08 15:40:00,0.784,0.784,0.7838,0.7838,1605399999.0
2008-08-08 15:45:00,0.7838,0.784,0.7836,0.7837,1676900000.0
2008-08-08 15:50:00,0.7837,0.7841,0.78355,0.7839,2973300000.0
2008-08-08 15:55:00,0.7839,0.7842,0.7838,0.7839,1945800000.0
2008-08-08 16:00:00,0.78395,0.78435,0.78355,0.7837,2282800000.0
2008-08-08 16:05:00,0.7837,0.78415,0.78315,0.78335,2294100000.0
2008-08-08 16:10:00,0.7833,0.78365,0.78325,0.7836,1820000000.0
2008-08-08 16:15:00,0.7836,0.7841,0.78335,0.7839,1985600000.0
2008-08-08 16:20:00,0.7839,0.7842,0.78375,0.7839,1666100000.0
2008-08-08 16:25:00,0.7839,0.78455,0.78385,0.7842,1688100000.0
2008-08-08 16:30:00,0.7842,0.7842,0.7838,0.78405,1099000000.0
2008-08-08 16:35:00,0.78405,0.7843,0.78395,0.7843,1040100000.0
2008-08-08 16:40:00,0.7843,0.7845,0.7842,0.7844,1320100001.0
2008-08-08 16:45:00,0.7844,0.7846,0.7844,0.78445,914500000.0
2008-08-08 16:50:00,0.78445,0.7845,0.7842,0.7843,977700000.0
2008-08-08 16:55:00,0.78435,0.7846,0.7843,0.7844,1061700000.0
2008-08-08 17:00:00,0.78445,0.7847,0.78435,0.7846,1010500000.0
2008-08-08 17:05:00,0.7846,0.78465,0.7842,0.78425,784100000.0
2008-08-08 17:10:00,0.78425,0.78435,0.78385,0.7839,1010900000.0
2008-08-08 17:15:00,0.7839,0.78395,0.7837,0.78375,660400000.0
2008-08-08 17:20:00,0.7838,0.7838,0.78335,0.78365,893900000.0
2008-08-08 17:25:00,0.78365,0.78365,0.7834,0.7835,952000000.0
2008-08-08 17:30:00,0.78355,0.78385,0.7835,0.7837,745600001.0
2008-08-08 17:35:00,0.7837,0.784,0.78365,0.7839,793400000.0
2008-08-08 17:40:00,0.7839,0.7841,0.7838,0.7839,1033900000.0
2008-08-08 17:45:00,0.78395,0.78405,0.7836,0.7838,1270500000.0
2008-08-08 17:50:00,0.7838,0.7838,0.78345,0.7835,503100000.0
2008-08-08 17:55:00,0.7835,0.78405,0.7835,0.78395,607800000.0
2008-08-08 18:00:00,0.7839,0.7842,0.7834,0.78355,1152600000.0
2008-08-08 18:05:00,0.78355,0.78385,0.7835,0.78355,831400000.0
2008-08-08 18:10:00,0.78355,0.78385,0.7835,0.7836,595700000.0
2008-08-08 18:15:00,0.78355,0.7837,0.78315,0.78325,757600000.0
2008-08-08 18:20:00,0.78315,0.7833,0.7831,0.7832,487500000.0
2008-08-08 18:25:00,0.78315,0.78325,0.7831,0.7831,529800000.0
2008-08-08 18:30:00,0.7831,0.78315,0.78235,0.7826,866400000.0
2008-08-08 18:35:00,0.7827,0.7827,0.7825,0.7827,448600000.0
2008-08-08 18:40:00,0.78265,0.78285,0.78255,0.78285,472600000.0
2008-08-08 18:45:00,0.78285,0.78295,0.78265,0.78275,432400000.0
2008-08-08 18:50:00,0.78275,0.783,0.78275,0.78295,460100000.0
2008-08-08 18:55:00,0.78295,0.78345,0.7829,0.78345,625700000.0
2008-08-08 19:00:00,0.78345,0.7835,0.7831,0.7832,423400000.0
2008-08-08 19:05:00,0.7832,0.7834,0.78315,0.78315,322800000.0
2008-08-08 19:10:00,0.7831,0.7834,0.7831,0.7832,322500000.0
2008-08-08 19:15:00,0.78315,0.78315,0.78255,0.7828,435300000.0
2008-08-08 19:20:00,0.78285,0.7829,0.7826,0.7826,277500000.0
2008-08-08 19:25:00,0.7826,0.78275,0.78245,0.78245,331800000.0
2008-08-08 19:30:00,0.78245,0.7828,0.78245,0.7828,463000000.0
2008-08-08 19:35:00,0.7828,0.78285,0.7827,0.78275,370700000.0
2008-08-08 19:40:00,0.78275,0.78275,0.7825,0.7826,258000000.0
2008-08-08 19:45:00,0.78255,0.7829,0.7825,0.7828,338500000.0
2008-08-08 19:50:00,0.7828,0.7829,0.7827,0.7827,336800000.0
2008-08-08 19:55:00,0.78265,0.7827,0.78245,0.7826,223000000.0
2008-08-08 20:00:00,0.78255,0.78265,0.78245,0.7825,270700000.0
2008-08-08 20:05:00,0.7825,0.78265,0.78245,0.7826,297900000.0
2008-08-08 20:10:00,0.7826,0.78265,0.78245,0.78245,313400000.0
2008-08-08 20:15:00,0.78245,0.7826,0.7824,0.7825,342700000.0
2008-08-08 20:20:00,0.7825,0.7826,0.78235,0.7824,365100000.0
2008-08-08 20:25:00,0.7824,0.78255,0.78235,0.78245,448400000.0
2008-08-08 20:30:00,0.78245,0.7825,0.78235,0.7824,416700000.0
2008-08-08 20:35:00,0.78245,0.78255,0.7824,0.78245,202800000.0
2008-08-08 20:40:00,0.78245,0.7825,0.7821,0.78225,417900000.0
2008-08-08 20:45:00,0.78225,0.7824,0.782,0.782,374900000.0
2008-08-08 20:50:00,0.782,0.7822,0.78195,0.7821,543100000.0
2008-08-08 20:55:00,0.7821,0.7821,0.7817,0.78195,478600000.0
2008-08-08 21:00:00,0.78195,0.7822,0.78185,0.7819,504700000.0
2008-08-08 21:05:00,0.78185,0.782,0.78175,0.78185,340600000.0
2008-08-08 21:10:00,0.78185,0.78185,0.78155,0.7817,426200000.0
2008-08-08 21:15:00,0.7817,0.7819,0.7816,0.7817,331900000.0
2008-08-08 21:20:00,0.7817,0.7821,0.7814,0.78205,375600000.0
2008-08-08 21:25:00,0.782,0.7821,0.7819,0.78205,288700000.0
2008-08-08 21:30:00,0.78205,0.7822,0.78185,0.78205,420500000.0
2008-08-08 21:35:00,0.7821,0.78215,0.78195,0.78205,359100000.0
2008-08-08 21:40:00,0.782,0.782,0.7815,0.78155,267900000.0
2008-08-08 21:45:00,0.78155,0.7817,0.78135,0.78165,388500000.0
2008-08-08 21:50:00,0.78165,0.78185,0.78165,0.7818,260600000.0
2008-08-08 21:55:00,0.7818,0.7821,0.7818,0.782,250900000.0
2008-08-08 22:00:00,0.78205,0.7821,0.782,0.78205,223000000.0
2008-08-08 22:05:00,0.78205,0.78205,0.78175,0.78185,238100000.0
2008-08-08 22:10:00,0.7818,0.78185,0.78155,0.7817,304700000.0
2008-08-08 22:15:00,0.78165,0.78195,0.78165,0.7817,248600000.0
2008-08-08 22:20:00,0.78165,0.78175,0.7816,0.7816,132400000.0
2008-08-08 22:25:00,0.78165,0.7817,0.7815,0.7816,122200000.0
2008-08-08 22:30:00,0.78165,0.7817,0.7815,0.78165,310000000.0
2008-08-08 22:35:00,0.78165,0.78185,0.7815,0.7817,729300000.0
2008-08-08 22:40:00,0.7817,0.7817,0.7814,0.7815,753999999.0
2008-08-08 22:45:00,0.7815,0.78155,0.7814,0.7815,636499994.0
2008-08-08 22:50:00,0.7815,0.7815,0.7812,0.7812,2610999992.0
2008-08-08 22:55:00,0.7812,0.7814,0.78105,0.7811,1038099997.0
2008-08-10 23:00:00,0.78061,0.78074,0.78035,0.78069,220600000.0
2008-08-10 23:05:00,0.7802,0.7803,0.7796,0.7799,515000000.0
2008-08-10 23:10:00,0.78015,0.7813,0.78005,0.7811,104200000.0
2008-08-10 23:15:00,0.7811,0.78135,0.78005,0.7813,135700000.0
2008-08-10 23:20:00,0.78135,0.7814,0.7809,0.781,132100000.0
2008-08-10 23:25:00,0.781,0.7811,0.7805,0.7809,117100000.0
2008-08-10 23:30:00,0.78084,0.78105,0.78068,0.7809,132700000.0
2008-08-10 23:35:00,0.78083,0.78105,0.78069,0.78097,343700000.0
2008-08-10 23:40:00,0.78106,0.7811,0.7808,0.7809,302500001.0
2008-08-10 23:45:00,0.7809,0.7809,0.7806,0.7807,147200000.0
2008-08-10 23:50:00,0.78075,0.7809,0.7807,0.78085,122200000.0
2008-08-10 23:55:00,0.78085,0.78105,0.78075,0.78095,93700000.0
2008-08-11 00:00:00,0.781,0.7811,0.7808,0.7808,142400000.0
2008-08-11 00:05:00,0.7808,0.781,0.7808,0.781,173600000.0
2008-08-11 00:10:00,0.781,0.78135,0.781,0.78115,147500000.0
2008-08-11 00:15:00,0.7811,0.78115,0.78085,0.7809,703600000.0
2008-08-11 00:20:00,0.7809,0.7809,0.7807,0.78075,332500000.0
2008-08-11 00:25:00,0.7807,0.78095,0.7806,0.78095,398000000.0
2008-08-11 00:30:00,0.7809,0.7812,0.78085,0.78105,334800000.0
2008-08-11 00:35:00,0.78105,0.7814,0.781,0.7814,558100000.0
2008-08-11 00:40:00,0.7813,0.7813,0.781,0.781,672900000.0
2008-08-11 00:45:00,0.78105,0.7813,0.7807,0.7808,585600000.0
2008-08-11 00:50:00,0.7808,0.7808,0.7806,0.7806,730400000.0
2008-08-11 00:55:00,0.7807,0.7807,0.78045,0.78045,499500000.0
2008-08-11 01:00:00,0.7805,0.7807,0.7804,0.7807,648500001.0
2008-08-11 01:05:00,0.7807,0.7808,0.7806,0.7807,1118700000.0
2008-08-11 01:10:00,0.7808,0.7809,0.7806,0.7806,430300000.0
2008-08-11 01:15:00,0.78065,0.7808,0.7805,0.7807,530500000.0
2008-08-11 01:20:00,0.7807,0.7808,0.7806,0.7808,430000000.0
2008-08-11 01:25:00,0.7807,0.7808,0.78025,0.7805,507100000.0
2008-08-11 01:30:00,0.7805,0.7809,0.7801,0.7806,926600000.0
2008-08-11 01:35:00,0.78065,0.781,0.78065,0.7808,913600003.0
2008-08-11 01:40:00,0.7808,0.78145,0.7808,0.7814,852900000.0
2008-08-11 01:45:00,0.7814,0.78155,0.78065,0.7807,1733100001.0
2008-08-11 01:50:00,0.7807,0.7808,0.7799,0.78,2395799999.0
2008-08-11 01:55:00,0.78,0.7807,0.78,0.7802,2021300001.0
2008-08-11 02:00:00,0.7802,0.78035,0.7798,0.7799,2485200022.0
2008-08-11 02:05:00,0.7799,0.7804,0.7799,0.78025,1229700012.0
2008-08-11 02:10:00,0.7802,0.7807,0.78,0.78,991900005.0
2008-08-11 02:15:00,0.78,0.7802,0.78,0.7801,1243100000.0
2008-08-11 02:20:00,0.7801,0.7807,0.7801,0.7807,1379000004.0
2008-08-11 02:25:00,0.7807,0.7807,0.7803,0.7803,1107100008.0
2008-08-11 02:30:00,0.7804,0.7804,0.78015,0.78015,1293700004.0
2008-08-11 02:35:00,0.78015,0.7803,0.78,0.78015,917600003.0
2008-08-11 02:40:00,0.7801,0.78035,0.78,0.7802,808500003.0
2008-08-11 02:45:00,0.7802,0.78065,0.7802,0.78035,358400000.0
2008-08-11 02:50:00,0.7803,0.7804,0.7801,0.7801,833899996.0
2008-08-11 02:55:00,0.7801,0.78045,0.7801,0.7802,610500000.0
2008-08-11 03:00:00,0.7802,0.7804,0.78005,0.7804,688300001.0
2008-08-11 03:05:00,0.7804,0.7808,0.7804,0.7806,1052900001.0
2008-08-11 03:10:00,0.7806,0.7811,0.7806,0.78105,1256400002.0
2008-08-11 03:15:00,0.78105,0.7811,0.78045,0.7808,1845200003.0
2008-08-11 03:20:00,0.78075,0.78085,0.7803,0.7803,1553499999.0
2008-08-11 03:25:00,0.7803,0.7803,0.7799,0.78025,969100001.0
2008-08-11 03:30:00,0.78025,0.78055,0.77995,0.78005,912399999.0
2008-08-11 03:35:00,0.78,0.78045,0.77995,0.77995,872700001.0
2008-08-11 03:40:00,0.77995,0.78025,0.7799,0.78,493500000.0
2008-08-11 03:45:00,0.78,0.7802,0.77995,0.78015,246700000.0
2008-08-11 03:50:00,0.7802,0.7802,0.77985,0.7799,772600000.0
2008-08-11 03:55:00,0.7799,0.78,0.77985,0.78,570300000.0
2008-08-11 04:00:00,0.78,0.78025,0.78,0.78015,425300000.0
2008-08-11 04:05:00,0.7802,0.78035,0.7802,0.7803,395800000.0
2008-08-11 04:10:00,0.7803,0.78075,0.7803,0.7807,122100000.0
2008-08-11 04:15:00,0.78065,0.78065,0.7804,0.7806,596500000.0
2008-08-11 04:20:00,0.7806,0.78075,0.78035,0.7805,626700000.0
2008-08-11 04:25:00,0.7805,0.7806,0.7805,0.78055,153900000.0
2008-08-11 04:30:00,0.78055,0.7808,0.78025,0.7806,350800000.0
2008-08-11 04:35:00,0.78065,0.78075,0.78065,0.7807,260400000.0
2008-08-11 04:40:00,0.7807,0.7807,0.7807,0.7807,253200000.0
2008-08-11 04:45:00,0.7807,0.7807,0.7805,0.78065,137100000.0
2008-08-11 04:50:00,0.78065,0.78065,0.7805,0.7805,137100000.0
2008-08-11 04:55:00,0.78055,0.78055,0.7804,0.7805,308600000.0
2008-08-11 05:00:00,0.7805,0.7807,0.78024,0.7805,206500000.0
2008-08-11 05:05:00,0.78045,0.7806,0.78035,0.78045,315000000.0
2008-08-11 05:10:00,0.7804,0.7804,0.78015,0.7803,425900000.0
2008-08-11 05:15:00,0.7803,0.78055,0.78015,0.78015,446000000.0
2008-08-11 05:20:00,0.78025,0.78065,0.77983,0.78045,329200000.0
2008-08-11 05:25:00,0.78045,0.7807,0.78045,0.7806,171200000.0
2008-08-11 05:30:00,0.7806,0.7807,0.78035,0.78045,484200000.0
2008-08-11 05:35:00,0.78035,0.78065,0.7803,0.7804,505000000.0
2008-08-11 05:40:00,0.7804,0.7806,0.7804,0.78045,242200000.0
2008-08-11 05:45:00,0.78045,0.7805,0.78035,0.78035,167500000.0
2008-08-11 05:50:00,0.78035,0.7805,0.7803,0.7805,132900000.0
2008-08-11 05:55:00,0.7805,0.78055,0.7803,0.78035,408600000.0
2008-08-11 06:00:00,0.78035,0.7805,0.7802,0.7802,435300001.0
2008-08-11 06:05:00,0.7802,0.7802,0.78005,0.7801,385800000.0
2008-08-11 06:10:00,0.7801,0.7803,0.78,0.7802,893700000.0
2008-08-11 06:15:00,0.7802,0.7802,0.78,0.7801,934899999.0
2008-08-11 06:20:00,0.7801,0.7803,0.7801,0.7802,583600004.0
2008-08-11 06:25:00,0.78015,0.7803,0.7801,0.78025,364500000.0
2008-08-11 06:30:00,0.78025,0.78055,0.78025,0.7805,212900000.0
2008-08-11 06:35:00,0.78045,0.7805,0.78025,0.7803,91800000.0
2008-08-11 06:40:00,0.7802,0.78055,0.7801,0.78055,318200000.0
2008-08-11 06:45:00,0.78055,0.78055,0.7803,0.78035,269000000.0
2008-08-11 06:50:00,0.7803,0.7804,0.78005,0.78015,545100001.0
2008-08-11 06:55:00,0.78015,0.7804,0.78015,0.78035,348500000.0
2008-08-11 07:00:00,0.78035,0.78075,0.7803,0.78055,501100000.0
2008-08-11 07:05:00,0.78055,0.7808,0.7805,0.7807,440000000.0
2008-08-11 07:10:00,0.7807,0.7807,0.7805,0.7806,372100000.0
2008-08-11 07:15:00,0.7806,0.78065,0.7805,0.78065,195600000.0
2008-08-11 07:20:00,0.7807,0.7807,0.7803,0.7805,525900000.0
2008-08-11 07:25:00,0.78045,0.7806,0.7804,0.7805,157600000.0
2008-08-11 07:30:00,0.7805,0.78085,0.7805,0.7805,301700000.0
2008-08-11 07:35:00,0.78055,0.7811,0.78055,0.78085,648600000.0
2008-08-11 07:40:00,0.7809,0.78115,0.7808,0.78115,370800000.0
2008-08-11 07:45:00,0.78115,0.78115,0.78045,0.78065,746900000.0
2008-08-11 07:50:00,0.78065,0.781,0.78015,0.78095,861000000.0
2008-08-11 07:55:00,0.78095,0.7811,0.7806,0.7807,563900000.0
2008-08-11 08:00:00,0.78075,0.7809,0.7806,0.7807,340200000.0
2008-08-11 08:05:00,0.7807,0.78095,0.78045,0.78055,503700000.0
2008-08-11 08:10:00,0.7806,0.78125,0.78035,0.7811,669300000.0
2008-08-11 08:15:00,0.78115,0.78155,0.78095,0.7812,578600000.0
2008-08-11 08:20:00,0.7812,0.7815,0.78085,0.7815,384700000.0
2008-08-11 08:25:00,0.78145,0.78145,0.77985,0.78085,1291200006.0
2008-08-11 08:30:00,0.78085,0.78085,0.77985,0.7803,1014200000.0
2008-08-11 08:35:00,0.7803,0.7807,0.7801,0.7805,950200000.0
2008-08-11 08:40:00,0.7805,0.78095,0.77975,0.7799,1692099999.0
2008-08-11 08:45:00,0.77995,0.78035,0.77975,0.7799,1006599999.0
2008-08-11 08:50:00,0.77985,0.7807,0.77985,0.7805,717900000.0
2008-08-11 08:55:00,0.7805,0.781,0.78025,0.7807,1351300002.0
2008-08-11 09:00:00,0.7807,0.78095,0.78045,0.78084,1061300000.0
2008-08-11 09:05:00,0.78084,0.78139,0.78068,0.78113,1614499999.0
2008-08-11 09:10:00,0.78117,0.78155,0.78072,0.78131,1293100000.0
2008-08-11 09:15:00,0.78131,0.78139,0.78081,0.78115,1258600000.0
2008-08-11 09:20:00,0.78119,0.7814,0.78083,0.78116,1704200000.0
2008-08-11 09:25:00,0.78129,0.78163,0.78089,0.78147,1023300000.0
2008-08-11 09:30:00,0.78157,0.78174,0.78109,0.78125,1526400000.0
2008-08-11 09:35:00,0.78135,0.7817,0.78103,0.78165,423600000.0
2008-08-11 09:40:00,0.7816,0.782,0.7816,0.78175,437400000.0
2008-08-11 09:45:00,0.78175,0.78195,0.7817,0.78185,622600000.0
2008-08-11 09:50:00,0.7819,0.7824,0.7814,0.78145,3535099998.0
2008-08-11 09:55:00,0.78145,0.7823,0.78145,0.782,2905399994.0
2008-08-11 10:00:00,0.782,0.7828,0.78165,0.78245,4389300000.0
2008-08-11 10:05:00,0.78245,0.78245,0.78185,0.78205,5471599995.0
2008-08-11 10:10:00,0.782,0.783,0.782,0.7829,5980800008.0
2008-08-11 10:15:00,0.7829,0.78355,0.7829,0.783,3545300001.0
2008-08-11 10:20:00,0.78295,0.78305,0.78265,0.78295,3652800002.0
2008-08-11 10:25:00,0.78295,0.7834,0.7828,0.78315,3309999998.0
2008-08-11 10:30:00,0.7832,0.78375,0.783,0.7832,5809999991.0
2008-08-11 10:35:00,0.7832,0.7836,0.783,0.78305,4710300001.0
2008-08-11 10:40:00,0.783,0.78305,0.78275,0.7829,4284400012.0
2008-08-11 10:45:00,0.7829,0.7834,0.7829,0.7831,3968900015.0
2008-08-11 10:50:00,0.7831,0.7835,0.78295,0.7834,3073600002.0
2008-08-11 10:55:00,0.7834,0.7835,0.7831,0.7833,4349699994.0
2008-08-11 11:00:00,0.78325,0.7834,0.78305,0.7832,3890500011.0
2008-08-11 11:05:00,0.7832,0.7834,0.7831,0.7831,4091599982.0
2008-08-11 11:10:00,0.7831,0.7835,0.7831,0.78315,4226400005.0
2008-08-11 11:15:00,0.78315,0.78325,0.7831,0.78315,2469599998.0
2008-08-11 11:20:00,0.78315,0.78325,0.7831,0.78315,1918399995.0
2008-08-11 11:25:00,0.78315,0.7832,0.7828,0.7829,1508699999.0
2008-08-11 11:30:00,0.78295,0.783,0.7827,0.7828,3694299995.0
2008-08-11 11:35:00,0.78285,0.7829,0.7821,0.7821,1350800001.0
2008-08-11 11:40:00,0.78215,0.7827,0.78205,0.78205,1055700000.0
2008-08-11 11:45:00,0.78205,0.78225,0.78175,0.7818,1098000000.0
2008-08-11 11:50:00,0.7818,0.78245,0.78175,0.78235,965500001.0
2008-08-11 11:55:00,0.7824,0.78255,0.7823,0.78245,692600000.0
2008-08-11 12:00:00,0.78245,0.7826,0.7821,0.78215,1043200001.0
2008-08-11 12:05:00,0.78215,0.78215,0.78175,0.78185,502200000.0
2008-08-11 12:10:00,0.78185,0.78205,0.78165,0.78165,558200000.0
2008-08-11 12:15:00,0.78165,0.78185,0.7815,0.7815,1070000000.0
2008-08-11 12:20:00,0.7815,0.7817,0.78145,0.78155,913400000.0
2008-08-11 12:25:00,0.78155,0.7816,0.7812,0.7813,655000000.0
2008-08-11 12:30:00,0.78125,0.78145,0.7812,0.7814,510700000.0
2008-08-11 12:35:00,0.7814,0.7816,0.78125,0.78155,566300000.0
2008-08-11 12:40:00,0.78155,0.78165,0.7814,0.7815,638800000.0
2008-08-11 12:45:00,0.7815,0.7815,0.78105,0.78135,845000000.0
2008-08-11 12:50:00,0.78135,0.7814,0.7812,0.7814,339700000.0
2008-08-11 12:55:00,0.7814,0.78145,0.7813,0.7813,552900000.0
2008-08-11 13:00:00,0.7813,0.7814,0.78055,0.7809,1267500000.0
2008-08-11 13:05:00,0.7809,0.78135,0.7809,0.7813,614200000.0
2008-08-11 13:10:00,0.7813,0.78145,0.7812,0.78135,490000000.0
2008-08-11 13:15:00,0.78135,0.7814,0.7812,0.7812,661900000.0
2008-08-11 13:20:00,0.78125,0.78125,0.7811,0.7812,423300000.0
2008-08-11 13:25:00,0.7812,0.78125,0.78095,0.78115,1027700000.0
2008-08-11 13:30:00,0.7812,0.78135,0.7811,0.7813,928000000.0
2008-08-11 13:35:00,0.7813,0.7813,0.781,0.781,808500000.0
2008-08-11 13:40:00,0.781,0.78125,0.781,0.78115,956800000.0
2008-08-11 13:45:00,0.78115,0.78145,0.7811,0.78135,406400000.0
2008-08-11 13:50:00,0.78135,0.78145,0.78125,0.7814,352200000.0
2008-08-11 13:55:00,0.7814,0.78145,0.78125,0.78135,705700000.0
2008-08-11 14:00:00,0.7813,0.78135,0.78115,0.78125,392000000.0
2008-08-11 14:05:00,0.78125,0.78145,0.78115,0.78135,643100000.0
2008-08-11 14:10:00,0.78135,0.7817,0.7813,0.7816,491300000.0
2008-08-11 14:15:00,0.7816,0.7817,0.7815,0.7816,720500000.0
2008-08-11 14:20:00,0.7816,0.782,0.7816,0.7818,876300000.0
2008-08-11 14:25:00,0.7818,0.7818,0.7814,0.7815,711800000.0
2008-08-11 14:30:00,0.7815,0.78155,0.7814,0.7815,589200000.0
2008-08-11 14:35:00,0.7815,0.78155,0.7814,0.78145,646700000.0
2008-08-11 14:40:00,0.78145,0.7815,0.78135,0.7814,925900000.0
2008-08-11 14:45:00,0.7814,0.7814,0.7811,0.78115,918800000.0
2008-08-11 14:50:00,0.78115,0.7813,0.78105,0.7811,993500000.0
2008-08-11 14:55:00,0.7811,0.7811,0.78075,0.78075,1549000000.0
2008-08-11 15:00:00,0.78075,0.7809,0.7805,0.78085,1767500000.0
2008-08-11 15:05:00,0.78085,0.7811,0.7808,0.7809,1063300000.0
2008-08-11 15:10:00,0.78095,0.781,0.7808,0.78095,945900000.0
2008-08-11 15:15:00,0.78095,0.781,0.7806,0.78095,993800000.0
2008-08-11 15:20:00,0.78095,0.78095,0.7808,0.78085,1054800000.0
2008-08-11 15:25:00,0.78085,0.7813,0.7808,0.7813,1368700000.0
2008-08-11 15:30:00,0.7813,0.78175,0.78125,0.78165,1508400000.0
2008-08-11 15:35:00,0.78165,0.7817,0.78135,0.78165,1168200000.0
2008-08-11 15:40:00,0.78165,0.78175,0.7815,0.7815,913200000.0
2008-08-11 15:45:00,0.7815,0.7816,0.78145,0.7815,774100000.0
2008-08-11 15:50:00,0.7815,0.7817,0.78145,0.7816,809200000.0
2008-08-11 15:55:00,0.7816,0.78165,0.7815,0.7816,1094100000.0
2008-08-11 16:00:00,0.7816,0.78165,0.78145,0.7816,1464100000.0
2008-08-11 16:05:00,0.7816,0.7817,0.7815,0.78155,901900000.0
2008-08-11 16:10:00,0.7816,0.7817,0.7815,0.78155,840600000.0
2008-08-11 16:15:00,0.78155,0.7817,0.78135,0.78135,933600000.0
2008-08-11 16:20:00,0.78135,0.7814,0.78115,0.7814,1045300000.0
2008-08-11 16:25:00,0.7814,0.78175,0.78135,0.7817,736300000.0
2008-08-11 16:30:00,0.7817,0.7821,0.7817,0.7821,986700000.0
2008-08-11 16:35:00,0.7821,0.7824,0.78185,0.78215,1267900000.0
2008-08-11 16:40:00,0.78215,0.7822,0.78195,0.782,1314900000.0
2008-08-11 16:45:00,0.782,0.7823,0.782,0.78205,921900000.0
2008-08-11 16:50:00,0.78205,0.7825,0.782,0.7824,797400000.0
2008-08-11 16:55:00,0.7824,0.7825,0.7821,0.78215,957200000.0
2008-08-11 17:00:00,0.78215,0.7824,0.78205,0.78235,938600000.0
2008-08-11 17:05:00,0.78235,0.78245,0.7822,0.7823,1385500000.0
2008-08-11 17:10:00,0.7823,0.7824,0.782,0.7821,1159300000.0
2008-08-11 17:15:00,0.7821,0.7824,0.7821,0.78225,863900000.0
2008-08-11 17:20:00,0.78225,0.7829,0.7822,0.7826,1059500000.0
2008-08-11 17:25:00,0.7826,0.7826,0.78205,0.78205,909400000.0
2008-08-11 17:30:00,0.78205,0.78215,0.7819,0.7821,983500000.0
2008-08-11 17:35:00,0.7821,0.78215,0.7818,0.78195,1119600000.0
2008-08-11 17:40:00,0.78195,0.7821,0.78195,0.78205,1324700000.0
2008-08-11 17:45:00,0.78205,0.7821,0.7819,0.7819,1407200000.0
2008-08-11 17:50:00,0.7819,0.78205,0.7814,0.7814,1793300000.0
2008-08-11 17:55:00,0.7814,0.7817,0.7813,0.7814,1328700000.0
2008-08-11 18:00:00,0.78135,0.7814,0.781,0.781,1585500002.0
2008-08-11 18:05:00,0.781,0.7812,0.78055,0.78085,1260300000.0
2008-08-11 18:10:00,0.7808,0.7812,0.7807,0.7811,1581500000.0
2008-08-11 18:15:00,0.78115,0.78115,0.78075,0.78075,968700000.0
2008-08-11 18:20:00,0.7808,0.78085,0.7805,0.7807,1306800000.0
2008-08-11 18:25:00,0.78065,0.78075,0.78045,0.7805,1620900000.0
2008-08-11 18:30:00,0.7805,0.7806,0.78035,0.7805,1803000000.0
2008-08-11 18:35:00,0.7805,0.78135,0.7805,0.7811,1331500000.0
2008-08-11 18:40:00,0.7811,0.78115,0.78055,0.78065,1417000000.0
2008-08-11 18:45:00,0.7807,0.78085,0.78055,0.7808,1082300000.0
2008-08-11 18:50:00,0.7808,0.78095,0.7806,0.78065,786200000.0
2008-08-11 18:55:00,0.7807,0.78105,0.7807,0.78105,631200000.0
2008-08-11 19:00:00,0.781,0.78115,0.7808,0.7808,755900000.0
2008-08-11 19:05:00,0.78085,0.781,0.7808,0.78095,474400000.0
2008-08-11 19:10:00,0.78095,0.78095,0.7805,0.78065,663300000.0
2008-08-11 19:15:00,0.78065,0.7807,0.7804,0.78055,926100000.0
2008-08-11 19:20:00,0.78055,0.7807,0.78045,0.7806,1001800000.0
2008-08-11 19:25:00,0.7806,0.78115,0.7805,0.78075,1102399999.0
2008-08-11 19:30:00,0.7807,0.781,0.7804,0.7804,1396399997.0
2008-08-11 19:35:00,0.7804,0.7807,0.7801,0.7806,2073099999.0
2008-08-11 19:40:00,0.7806,0.78095,0.78045,0.7808,1231000000.0
2008-08-11 19:45:00,0.7808,0.78085,0.78035,0.78065,1508800000.0
2008-08-11 19:50:00,0.78065,0.7808,0.7804,0.78065,988700000.0
2008-08-11 19:55:00,0.78065,0.78075,0.78035,0.7805,946600000.0
2008-08-11 20:00:00,0.78045,0.78085,0.7804,0.7806,1014700000.0
2008-08-11 20:05:00,0.7806,0.78085,0.78015,0.7802,1089600000.0
2008-08-11 20:10:00,0.7802,0.7806,0.7802,0.7804,637600000.0
2008-08-11 20:15:00,0.7804,0.78065,0.7804,0.7805,833200000.0
2008-08-11 20:20:00,0.7805,0.78075,0.7804,0.7806,1013300000.0
2008-08-11 20:25:00,0.7806,0.7808,0.78045,0.7806,736400000.0
2008-08-11 20:30:00,0.7806,0.78065,0.7801,0.78015,1352500000.0
2008-08-11 20:35:00,0.78015,0.7805,0.7801,0.78015,772200000.0
2008-08-11 20:40:00,0.78015,0.78045,0.7801,0.78025,858400000.0
2008-08-11 20:45:00,0.78025,0.78045,0.78015,0.78035,618700000.0
2008-08-11 20:50:00,0.7804,0.78065,0.7802,0.7806,560000000.0
2008-08-11 20:55:00,0.7806,0.78095,0.7805,0.78075,1053000000.0
2008-08-11 21:00:00,0.78075,0.78085,0.78045,0.7805,548900000.0
2008-08-11 21:05:00,0.78055,0.7808,0.7805,0.7806,602200000.0
2008-08-11 21:10:00,0.7806,0.7808,0.78045,0.7805,521600000.0
2008-08-11 21:15:00,0.7805,0.7805,0.78015,0.7803,894000000.0
2008-08-11 21:20:00,0.78025,0.7803,0.7802,0.7802,351600000.0
2008-08-11 21:25:00,0.7802,0.78025,0.78005,0.78015,961700000.0
2008-08-11 21:30:00,0.78015,0.78045,0.7801,0.7803,645100000.0
2008-08-11 21:35:00,0.7803,0.78045,0.78015,0.78035,784400000.0
2008-08-11 21:40:00,0.78035,0.7804,0.7802,0.78025,584800000.0
2008-08-11 21:45:00,0.78035,0.7804,0.78025,0.78035,311700000.0
2008-08-11 21:50:00,0.7803,0.7804,0.7801,0.78025,610699999.0
2008-08-11 21:55:00,0.78025,0.7803,0.78005,0.78005,686000000.0
2008-08-11 22:00:00,0.78005,0.7803,0.7799,0.7803,812200000.0
2008-08-11 22:05:00,0.78025,0.7803,0.77995,0.78005,409100000.0
2008-08-11 22:10:00,0.78005,0.7802,0.78,0.7801,417200000.0
2008-08-11 22:15:00,0.7801,0.7802,0.78005,0.78015,313300000.0
2008-08-11 22:20:00,0.78015,0.7802,0.78005,0.7802,260700000.0
2008-08-11 22:25:00,0.78015,0.7802,0.78015,0.78015,130500000.0
2008-08-11 22:30:00,0.7801,0.78015,0.7799,0.7801,264100000.0
2008-08-11 22:35:00,0.78005,0.78015,0.77995,0.78005,237200000.0
2008-08-11 22:40:00,0.78005,0.78025,0.78,0.78005,309800000.0
2008-08-11 22:45:00,0.7801,0.7802,0.78,0.78005,661500000.0
2008-08-11 22:50:00,0.78005,0.78005,0.77985,0.7799,586600000.0
2008-08-11 22:55:00,0.77995,0.7802,0.7799,0.7802,174900000.0
2008-08-11 23:00:00,0.78025,0.78025,0.78005,0.78015,97700002.0
2008-08-11 23:05:00,0.78015,0.78015,0.78005,0.78005,32700000.0
2008-08-11 23:10:00,0.78005,0.7801,0.77992,0.78,166400000.0
2008-08-11 23:15:00,0.78,0.7801,0.7799,0.7799,451700000.0
2008-08-11 23:20:00,0.7799,0.78,0.7798,0.7798,271300000.0
2008-08-11 23:25:00,0.77985,0.78,0.7798,0.7798,347900000.0
2008-08-11 23:30:00,0.7798,0.7798,0.77955,0.7796,236700000.0
2008-08-11 23:35:00,0.77965,0.7798,0.7796,0.7796,653700006.0
2008-08-11 23:40:00,0.7796,0.7797,0.7795,0.7796,1045100001.0
2008-08-11 23:45:00,0.7796,0.7797,0.7796,0.7797,594700000.0
2008-08-11 23:50:00,0.77965,0.77975,0.7796,0.7796,773999997.0
2008-08-11 23:55:00,0.7796,0.7796,0.7795,0.7795,675800000.0
2008-08-12 00:00:00,0.7796,0.7796,0.7795,0.7795,611000005.0
2008-08-12 00:05:00,0.7796,0.7803,0.7796,0.78025,1614799999.0
2008-08-12 00:10:00,0.78025,0.78045,0.78015,0.7804,580600002.0
2008-08-12 00:15:00,0.7804,0.7805,0.78,0.78005,973599999.0
2008-08-12 00:20:00,0.78,0.7801,0.78,0.78,1132700004.0
2008-08-12 00:25:00,0.78,0.78007,0.77987,0.77995,706000000.0
2008-08-12 00:30:00,0.77995,0.7803,0.77995,0.7802,636300003.0
2008-08-12 00:35:00,0.7802,0.78035,0.78015,0.7802,1004399999.0
2008-08-12 00:40:00,0.7802,0.7803,0.7801,0.7802,474200001.0
2008-08-12 00:45:00,0.7802,0.7803,0.7802,0.78025,209600001.0
2008-08-12 00:50:00,0.78025,0.78025,0.7802,0.7802,291700000.0
2008-08-12 00:55:00,0.7802,0.78035,0.78,0.7801,830800002.0
2008-08-12 01:00:00,0.7801,0.7801,0.77955,0.77955,845400000.0
2008-08-12 01:05:00,0.77955,0.77955,0.7795,0.7795,1340900003.0
2008-08-12 01:10:00,0.7795,0.77955,0.7794,0.7795,1657799986.0
2008-08-12 01:15:00,0.7795,0.77965,0.7795,0.77955,1010999987.0
2008-08-12 01:20:00,0.7795,0.77955,0.7795,0.77955,745700000.0
2008-08-12 01:25:00,0.77955,0.77975,0.7795,0.7797,787399989.0
2008-08-12 01:30:00,0.77965,0.77995,0.77955,0.7798,850600000.0
2008-08-12 01:35:00,0.7798,0.78015,0.7798,0.7801,784399999.0
2008-08-12 01:40:00,0.78015,0.7805,0.7801,0.78035,1045099998.0
2008-08-12 01:45:00,0.78025,0.7803,0.7798,0.7799,970099997.0
2008-08-12 01:50:00,0.7799,0.7801,0.7798,0.7799,541600001.0
2008-08-12 01:55:00,0.7799,0.78,0.7797,0.77985,740800000.0
2008-08-12 02:00:00,0.77985,0.7803,0.77985,0.7803,1621500007.0
2008-08-12 02:05:00,0.78025,0.7805,0.78015,0.78035,867600000.0
2008-08-12 02:10:00,0.7804,0.78055,0.78035,0.7805,658400000.0
2008-08-12 02:15:00,0.7805,0.7806,0.7805,0.7805,234100000.0
2008-08-12 02:20:00,0.78055,0.78055,0.7803,0.78045,867800000.0
2008-08-12 02:25:00,0.7805,0.78055,0.78035,0.7805,506300000.0
2008-08-12 02:30:00,0.7805,0.78055,0.7804,0.78055,300800000.0
2008-08-12 02:35:00,0.78055,0.78055,0.7803,0.78045,601800000.0
2008-08-12 02:40:00,0.78045,0.78045,0.78035,0.7804,107700000.0
2008-08-12 02:45:00,0.7804,0.7804,0.78035,0.7804,167200000.0
2008-08-12 02:50:00,0.7804,0.78055,0.78025,0.7804,730200000.0
2008-08-12 02:55:00,0.78045,0.78055,0.78025,0.78045,886999999.0
2008-08-12 03:00:00,0.78045,0.7805,0.78,0.78,1492100000.0
2008-08-12 03:05:00,0.78,0.7806,0.7799,0.7806,2533299999.0
2008-08-12 03:10:00,0.7806,0.7806,0.77955,0.77995,1657500000.0
2008-08-12 03:15:00,0.77995,0.7804,0.7797,0.77995,1285100000.0
2008-08-12 03:20:00,0.78,0.7803,0.7797,0.7801,2249800000.0
2008-08-12 03:25:00,0.7801,0.7804,0.78,0.7803,1349400000.0
2008-08-12 03:30:00,0.7803,0.7808,0.7803,0.78075,593300000.0
2008-08-12 03:35:00,0.78075,0.7808,0.7805,0.7807,973699999.0
2008-08-12 03:40:00,0.7807,0.7808,0.7802,0.7802,646700000.0
2008-08-12 03:45:00,0.7802,0.78035,0.77995,0.7803,734400000.0
2008-08-12 03:50:00,0.7803,0.78035,0.78005,0.78015,947400000.0
2008-08-12 03:55:00,0.78015,0.78025,0.77995,0.77995,589400000.0
2008-08-12 04:00:00,0.77985,0.7802,0.7798,0.78015,774100000.0
2008-08-12 04:05:00,0.78015,0.78025,0.78005,0.7801,434200000.0
2008-08-12 04:10:00,0.78015,0.7802,0.7801,0.7801,271200000.0
2008-08-12 04:15:00,0.78015,0.78015,0.7799,0.77995,453500000.0
2008-08-12 04:20:00,0.77995,0.78005,0.77975,0.77985,917300000.0
2008-08-12 04:25:00,0.77985,0.78005,0.77975,0.77995,703600001.0
2008-08-12 04:30:00,0.77995,0.78005,0.7798,0.7799,575100000.0
2008-08-12 04:35:00,0.7799,0.7801,0.77969,0.7801,288500000.0
2008-08-12 04:40:00,0.78005,0.78015,0.77995,0.78,245700000.0
2008-08-12 04:45:00,0.78,0.7803,0.78,0.78025,424699999.0
2008-08-12 04:50:00,0.78025,0.7805,0.78015,0.78035,421800000.0
2008-08-12 04:55:00,0.78035,0.7806,0.78025,0.7806,439400000.0
2008-08-12 05:00:00,0.7806,0.7806,0.7802,0.7804,297700000.0
2008-08-12 05:05:00,0.7804,0.7805,0.78035,0.7804,172100000.0
2008-08-12 05:10:00,0.7804,0.78055,0.78015,0.78015,518400000.0
2008-08-12 05:15:00,0.78015,0.7802,0.78,0.78005,481800002.0
2008-08-12 05:20:00,0.78005,0.78025,0.78005,0.78015,557500002.0
2008-08-12 05:25:00,0.78015,0.78015,0.7801,0.7801,162200000.0
2008-08-12 05:30:00,0.7801,0.78025,0.7801,0.78025,303700000.0
2008-08-12 05:35:00,0.78025,0.78025,0.7801,0.7801,204299999.0
2008-08-12 05:40:00,0.7801,0.7801,0.7801,0.7801,76700000.0
2008-08-12 05:45:00,0.7801,0.7803,0.7801,0.78025,439700000.0
2008-08-12 05:50:00,0.78025,0.78035,0.7802,0.78025,328600000.0
2008-08-12 05:55:00,0.78025,0.7803,0.77993,0.78015,470400000.0
2008-08-12 06:00:00,0.78015,0.7803,0.7801,0.7802,552499998.0
2008-08-12 06:05:00,0.7802,0.78055,0.7802,0.78045,515400000.0
2008-08-12 06:10:00,0.78045,0.78065,0.7804,0.78055,458100000.0
2008-08-12 06:15:00,0.78055,0.78055,0.7805,0.7805,346400000.0
2008-08-12 06:20:00,0.7805,0.7806,0.78035,0.7806,922300001.0
2008-08-12 06:25:00,0.7806,0.7808,0.7804,0.7806,658800000.0
2008-08-12 06:30:00,0.7806,0.78135,0.7806,0.7813,1093700000.0
2008-08-12 06:35:00,0.7813,0.78145,0.7809,0.78115,734700000.0
2008-08-12 06:40:00,0.78115,0.78125,0.7808,0.78125,1157599999.0
2008-08-12 06:45:00,0.7812,0.78135,0.78115,0.7812,872700000.0
2008-08-12 06:50:00,0.7812,0.7815,0.78105,0.7813,868499998.0
2008-08-12 06:55:00,0.7813,0.7815,0.7812,0.78135,640899998.0
2008-08-12 07:00:00,0.78135,0.7816,0.7812,0.7815,1173200000.0
2008-08-12 07:05:00,0.7815,0.7816,0.7813,0.7814,717300000.0
2008-08-12 07:10:00,0.78145,0.7818,0.78125,0.7813,975599999.0
2008-08-12 07:15:00,0.7813,0.7818,0.7813,0.78135,895900000.0
2008-08-12 07:20:00,0.7813,0.78145,0.7813,0.7814,683000000.0
2008-08-12 07:25:00,0.78145,0.78175,0.78125,0.7813,1197600000.0
2008-08-12 07:30:00,0.7813,0.78135,0.78105,0.78135,1233600000.0
2008-08-12 07:35:00,0.78135,0.78135,0.7808,0.78085,1994399999.0
2008-08-12 07:40:00,0.7809,0.7812,0.7805,0.78065,2609999999.0
2008-08-12 07:45:00,0.78065,0.78065,0.78005,0.7805,2936900000.0
2008-08-12 07:50:00,0.78055,0.78095,0.7799,0.7804,2184999998.0
2008-08-12 07:55:00,0.78035,0.78095,0.78,0.78065,2935399998.0
2008-08-12 08:00:00,0.78065,0.7816,0.7805,0.78105,1376500001.0
2008-08-12 08:05:00,0.7811,0.78115,0.7805,0.7805,1160500000.0
2008-08-12 08:10:00,0.7805,0.7811,0.7804,0.78085,1125400000.0
2008-08-12 08:15:00,0.7809,0.7814,0.7808,0.7813,1518200000.0
2008-08-12 08:20:00,0.7813,0.7815,0.7811,0.7812,1257700000.0
2008-08-12 08:25:00,0.7812,0.78175,0.78105,0.7817,1264500000.0
2008-08-12 08:30:00,0.7817,0.7818,0.7815,0.7817,1376300000.0
2008-08-12 08:35:00,0.7817,0.78185,0.7812,0.7816,2199200001.0
2008-08-12 08:40:00,0.78155,0.78195,0.7815,0.78165,1654899999.0
2008-08-12 08:45:00,0.7817,0.78195,0.7815,0.7818,2188000000.0
2008-08-12 08:50:00,0.78175,0.7818,0.78125,0.78145,1396599999.0
2008-08-12 08:55:00,0.78155,0.78195,0.7815,0.7819,1812500001.0
2008-08-12 09:00:00,0.7819,0.782,0.7814,0.78145,2099599999.0
2008-08-12 09:05:00,0.7815,0.78215,0.7813,0.7818,2934199998.0
2008-08-12 09:10:00,0.7818,0.78215,0.78165,0.782,2943400000.0
2008-08-12 09:15:00,0.78205,0.78275,0.782,0.78255,2995799998.0
2008-08-12 09:20:00,0.78255,0.78275,0.7823,0.7827,3474199999.0
2008-08-12 09:25:00,0.7827,0.78295,0.7826,0.78265,4015100000.0
2008-08-12 09:30:00,0.78265,0.7832,0.78265,0.7827,3819499998.0
2008-08-12 09:35:00,0.7827,0.78275,0.78215,0.7826,3649599997.0
2008-08-12 09:40:00,0.78265,0.7827,0.7822,0.7822,3735399998.0
2008-08-12 09:45:00,0.7822,0.78245,0.78195,0.78235,3567299998.0
2008-08-12 09:50:00,0.78235,0.78245,0.7818,0.7823,4482299994.0
2008-08-12 09:55:00,0.7823,0.78275,0.78225,0.78275,3722799997.0
2008-08-12 10:00:00,0.7827,0.7829,0.7819,0.7821,3812700000.0
2008-08-12 10:05:00,0.7821,0.78225,0.7818,0.7819,4655399996.0
2008-08-12 10:10:00,0.7819,0.782,0.78145,0.78145,3434999998.0
2008-08-12 10:15:00,0.78145,0.78175,0.78135,0.7817,3551599996.0
2008-08-12 10:20:00,0.7817,0.78195,0.78155,0.7818,3195799998.0
2008-08-12 10:25:00,0.7818,0.78235,0.7817,0.7823,3198599999.0
2008-08-12 10:30:00,0.7821,0.7825,0.7804,0.78225,4678800008.0
2008-08-12 10:35:00,0.7823,0.7828,0.78205,0.7827,2719700001.0
2008-08-12 10:40:00,0.78265,0.7827,0.7823,0.7827,3118600007.0
2008-08-12 10:45:00,0.7827,0.7835,0.7827,0.78275,4538800007.0
2008-08-12 10:50:00,0.78275,0.7833,0.78275,0.78315,4331902498.0
2008-08-12 10:55:00,0.7831,0.7839,0.7831,0.78335,4491700001.0
2008-08-12 11:00:00,0.78335,0.7842,0.7833,0.7841,4393700002.0
2008-08-12 11:05:00,0.7841,0.7849,0.7839,0.78465,6574000001.0
2008-08-12 11:10:00,0.78465,0.7847,0.78405,0.78415,4182400001.0
2008-08-12 11:15:00,0.7842,0.7842,0.78365,0.78415,3953499998.0
2008-08-12 11:20:00,0.78415,0.78435,0.78395,0.7843,2971000000.0
2008-08-12 11:25:00,0.7843,0.78475,0.7842,0.78465,3066999998.0
2008-08-12 11:30:00,0.78465,0.78525,0.7844,0.7845,4322399995.0
2008-08-12 11:35:00,0.7845,0.7845,0.7836,0.784,3542999980.0
2008-08-12 11:40:00,0.784,0.78425,0.7834,0.7835,3115799984.0
2008-08-12 11:45:00,0.7835,0.78395,0.7834,0.7837,2617799999.0
2008-08-12 11:50:00,0.7837,0.78375,0.7831,0.7831,3678000000.0
2008-08-12 11:55:00,0.7831,0.7833,0.78275,0.7831,4296199981.0
2008-08-12 12:00:00,0.7831,0.7833,0.78295,0.7832,3307599994.0
2008-08-12 12:05:00,0.7832,0.78345,0.78315,0.7832,2901299989.0
2008-08-12 12:10:00,0.7832,0.78325,0.783,0.783,2512700000.0
2008-08-12 12:15:00,0.783,0.78325,0.78295,0.78325,1660500001.0
2008-08-12 12:20:00,0.78325,0.78335,0.783,0.783,2939700001.0
2008-08-12 12:25:00,0.783,0.78335,0.783,0.78325,2223400000.0
2008-08-12 12:30:00,0.78325,0.78345,0.78265,0.78305,3010999999.0
2008-08-12 12:35:00,0.78305,0.78315,0.7828,0.78285,2274399999.0
2008-08-12 12:40:00,0.7828,0.7833,0.7826,0.7832,2178799998.0
2008-08-12 12:45:00,0.7832,0.78335,0.78315,0.78325,2835799998.0
2008-08-12 12:50:00,0.78325,0.7834,0.78315,0.7832,3215100000.0
2008-08-12 12:55:00,0.7832,0.78325,0.78255,0.7827,4206599989.0
2008-08-12 13:00:00,0.7827,0.783,0.7826,0.7829,2323799987.0
2008-08-12 13:05:00,0.7829,0.78315,0.7828,0.7831,1973699994.0
2008-08-12 13:10:00,0.78315,0.7834,0.783,0.78315,2615199984.0
2008-08-12 13:15:00,0.78315,0.7832,0.783,0.78305,1503400000.0
2008-08-12 13:20:00,0.783,0.78335,0.783,0.78305,2393199999.0
2008-08-12 13:25:00,0.78305,0.78335,0.78305,0.7832,3958299997.0
2008-08-12 13:30:00,0.7832,0.78365,0.7832,0.7836,3393000000.0
2008-08-12 13:35:00,0.7836,0.7838,0.78345,0.78375,3822599990.0
2008-08-12 13:40:00,0.78375,0.784,0.78355,0.7839,2616299997.0
2008-08-12 13:45:00,0.7839,0.78415,0.78375,0.78375,3062999999.0
2008-08-12 13:50:00,0.78375,0.7844,0.78375,0.78415,3279399999.0
2008-08-12 13:55:00,0.78415,0.7844,0.78395,0.78395,3308000003.0
2008-08-12 14:00:00,0.78395,0.78415,0.78385,0.784,2879299998.0
2008-08-12 14:05:00,0.784,0.78435,0.7839,0.784,3009799998.0
2008-08-12 14:10:00,0.784,0.7844,0.7839,0.7844,4312399999.0
2008-08-12 14:15:00,0.78435,0.7847,0.7842,0.78455,4104799992.0
2008-08-12 14:20:00,0.78455,0.78495,0.78455,0.78475,4646899995.0
2008-08-12 14:25:00,0.78475,0.78475,0.7839,0.78405,3611099994.0
2008-08-12 14:30:00,0.78405,0.7844,0.7837,0.7844,2683099996.0
2008-08-12 14:35:00,0.7844,0.78475,0.78415,0.78465,4701700002.0
2008-08-12 14:40:00,0.78465,0.7847,0.7842,0.7843,5331400001.0
2008-08-12 14:45:00,0.78435,0.78455,0.78385,0.78405,5130099996.0
2008-08-12 14:50:00,0.78405,0.7843,0.78395,0.7842,2578800001.0
2008-08-12 14:55:00,0.7843,0.7844,0.7842,0.7844,3421400000.0
2008-08-12 15:00:00,0.7844,0.78465,0.7844,0.7846,3018800000.0
2008-08-12 15:05:00,0.7846,0.7849,0.7845,0.7847,4105999998.0
2008-08-12 15:10:00,0.7847,0.78505,0.78445,0.7848,3081500001.0
2008-08-12 15:15:00,0.7848,0.785,0.7846,0.78485,3407199998.0
2008-08-12 15:20:00,0.78485,0.785,0.78435,0.7844,4182400009.0
2008-08-12 15:25:00,0.7844,0.7845,0.78425,0.7843,2689499998.0
2008-08-12 15:30:00,0.7843,0.7846,0.78415,0.7845,2265000000.0
2008-08-12 15:35:00,0.7845,0.7845,0.78435,0.78435,3074400002.0
2008-08-12 15:40:00,0.78435,0.7844,0.78395,0.78395,3503400006.0
2008-08-12 15:45:00,0.78395,0.78405,0.7839,0.784,1637300000.0
2008-08-12 15:50:00,0.784,0.78445,0.78395,0.78435,3446599999.0
2008-08-12 15:55:00,0.78435,0.7844,0.784,0.78415,3149300000.0
2008-08-12 16:00:00,0.7841,0.78425,0.7839,0.784,3016400000.0
2008-08-12 16:05:00,0.784,0.78435,0.7839,0.78435,3316099999.0
2008-08-12 16:10:00,0.78435,0.7844,0.7839,0.7839,2271599997.0
2008-08-12 16:15:00,0.7839,0.784,0.7837,0.78385,3484400003.0
2008-08-12 16:20:00,0.78385,0.78405,0.7838,0.78385,3693600001.0
2008-08-12 16:25:00,0.78385,0.78405,0.7838,0.78395,2763100005.0
2008-08-12 16:30:00,0.78395,0.78435,0.78385,0.784,4040900003.0
2008-08-12 16:35:00,0.784,0.7846,0.78395,0.78455,2176499998.0
2008-08-12 16:40:00,0.78455,0.78455,0.78425,0.78445,3469799991.0
2008-08-12 16:45:00,0.78445,0.7846,0.78425,0.7844,2432499999.0
2008-08-12 16:50:00,0.7844,0.78455,0.7843,0.7845,2142199996.0
2008-08-12 16:55:00,0.7845,0.78455,0.78395,0.78415,3192199998.0
2008-08-12 17:00:00,0.78415,0.78465,0.78405,0.7846,3712599998.0
2008-08-12 17:05:00,0.78455,0.78465,0.7842,0.78445,4020038878.0
2008-08-12 17:10:00,0.78445,0.7847,0.78425,0.78425,2384000000.0
2008-08-12 17:15:00,0.7843,0.7844,0.784,0.7841,2280900000.0
2008-08-12 17:20:00,0.7841,0.78425,0.784,0.78415,1767700000.0
2008-08-12 17:25:00,0.78415,0.78425,0.78385,0.7842,2401200000.0
2008-08-12 17:30:00,0.7842,0.7842,0.78395,0.784,1594600001.0
2008-08-12 17:35:00,0.784,0.7844,0.78395,0.78435,2024800003.0
2008-08-12 17:40:00,0.78435,0.7844,0.78415,0.78415,1676799999.0
2008-08-12 17:45:00,0.78415,0.7844,0.784,0.7844,1546000000.0
2008-08-12 17:50:00,0.7844,0.78445,0.7841,0.7842,1031700000.0
2008-08-12 17:55:00,0.7843,0.7844,0.7841,0.7842,1762200001.0
2008-08-12 18:00:00,0.7842,0.7844,0.78415,0.7844,1650100000.0
2008-08-12 18:05:00,0.7844,0.7845,0.7842,0.7842,1279899999.0
2008-08-12 18:10:00,0.7842,0.7844,0.78415,0.78425,1632200000.0
2008-08-12 18:15:00,0.78425,0.7843,0.784,0.78405,1682100000.0
2008-08-12 18:20:00,0.78405,0.7841,0.7838,0.7838,1238900000.0
2008-08-12 18:25:00,0.78385,0.78425,0.78375,0.78415,1401500000.0
2008-08-12 18:30:00,0.78415,0.78435,0.784,0.78425,973200000.0
2008-08-12 18:35:00,0.78425,0.78455,0.784,0.78425,1767999998.0
2008-08-12 18:40:00,0.7843,0.7843,0.7839,0.78395,1159800000.0
2008-08-12 18:45:00,0.78395,0.7841,0.7838,0.7839,1335899999.0
2008-08-12 18:50:00,0.7839,0.7841,0.7838,0.78405,1692200000.0
2008-08-12 18:55:00,0.78405,0.7841,0.7838,0.78385,1381000000.0
2008-08-12 19:00:00,0.78385,0.7841,0.7837,0.7839,1652600000.0
2008-08-12 19:05:00,0.7839,0.78425,0.78385,0.78405,1389800000.0
2008-08-12 19:10:00,0.7841,0.7842,0.784,0.78415,559400000.0
2008-08-12 19:15:00,0.78415,0.78475,0.78415,0.7847,1469300000.0
2008-08-12 19:20:00,0.7847,0.78475,0.78455,0.7847,1266299994.0
2008-08-12 19:25:00,0.7847,0.7847,0.7845,0.78465,1047100001.0
2008-08-12 19:30:00,0.78465,0.7847,0.78435,0.78445,1263900000.0
2008-08-12 19:35:00,0.78445,0.7846,0.7844,0.7845,1067699999.0
2008-08-12 19:40:00,0.78455,0.7849,0.7845,0.78465,1103299998.0
2008-08-12 19:45:00,0.78465,0.78465,0.7845,0.7846,593900000.0
2008-08-12 19:50:00,0.78465,0.7848,0.78465,0.78475,511200000.0
2008-08-12 19:55:00,0.78475,0.7851,0.78475,0.785,1179400000.0
2008-08-12 20:00:00,0.78505,0.78525,0.78505,0.78515,1099000000.0
2008-08-12 20:05:00,0.7851,0.78515,0.78495,0.785,568200000.0
2008-08-12 20:10:00,0.785,0.78525,0.78495,0.7852,963800000.0
2008-08-12 20:15:00,0.7852,0.78525,0.78485,0.78495,1246000000.0
2008-08-12 20:20:00,0.78495,0.7853,0.7849,0.7851,900100000.0
2008-08-12 20:25:00,0.7851,0.78515,0.78485,0.785,1425499999.0
2008-08-12 20:30:00,0.78505,0.7851,0.7849,0.78505,847200000.0
2008-08-12 20:35:00,0.78505,0.7851,0.7849,0.785,734100000.0
2008-08-12 20:40:00,0.78495,0.78515,0.78495,0.7851,550200000.0
2008-08-12 20:45:00,0.7851,0.7852,0.78505,0.7852,645500000.0
2008-08-12 20:50:00,0.7852,0.78525,0.78495,0.78505,1311900000.0
2008-08-12 20:55:00,0.7851,0.7852,0.7849,0.78515,946000001.0
2008-08-12 21:00:00,0.78515,0.78535,0.785,0.785,1755300000.0
2008-08-12 21:05:00,0.785,0.78535,0.78485,0.7853,1407299999.0
2008-08-12 21:10:00,0.78535,0.7858,0.78525,0.7858,1137200000.0
2008-08-12 21:15:00,0.7858,0.7862,0.7857,0.786,1624400000.0
2008-08-12 21:20:00,0.786,0.786,0.78575,0.78585,1268300000.0
2008-08-12 21:25:00,0.78585,0.78615,0.7858,0.7861,770300000.0
2008-08-12 21:30:00,0.7861,0.78685,0.78605,0.78675,1693600000.0
2008-08-12 21:35:00,0.78675,0.7868,0.78665,0.7868,767300000.0
2008-08-12 21:40:00,0.7868,0.7869,0.78665,0.7867,570000000.0
2008-08-12 21:45:00,0.7867,0.7867,0.78655,0.78665,594700000.0
2008-08-12 21:50:00,0.78665,0.78665,0.7864,0.7864,530700000.0
2008-08-12 21:55:00,0.7864,0.78655,0.78635,0.78645,441500000.0
2008-08-12 22:00:00,0.78645,0.78655,0.7864,0.7865,390000000.0
2008-08-12 22:05:00,0.7865,0.7867,0.7865,0.78665,672200000.0
2008-08-12 22:10:00,0.78665,0.7868,0.7866,0.78665,705100000.0
2008-08-12 22:15:00,0.78665,0.787,0.78665,0.7869,706799999.0
2008-08-12 22:20:00,0.78695,0.78735,0.78695,0.78705,754900000.0
2008-08-12 22:25:00,0.78705,0.78715,0.78685,0.78695,744500000.0
2008-08-12 22:30:00,0.78695,0.78705,0.7866,0.7867,721900000.0
2008-08-12 22:35:00,0.7867,0.7868,0.7867,0.78675,290300000.0
2008-08-12 22:40:00,0.78675,0.78685,0.7867,0.7868,344267500.0
2008-08-12 22:45:00,0.7868,0.787,0.7867,0.78695,233635000.0
2008-08-12 22:50:00,0.78695,0.787,0.78675,0.78675,367202500.0
2008-08-12 22:55:00,0.7868,0.7869,0.78665,0.78685,398600000.0
2008-08-12 23:00:00,0.78685,0.78685,0.78635,0.7865,189399998.0
2008-08-12 23:05:00,0.7866,0.78665,0.7865,0.7866,86000000.0
2008-08-12 23:10:00,0.7866,0.7868,0.7865,0.78655,244500000.0
2008-08-12 23:15:00,0.78655,0.78665,0.78645,0.7866,183300000.0
2008-08-12 23:20:00,0.78655,0.78675,0.78645,0.78645,168400000.0
2008-08-12 23:25:00,0.78645,0.78675,0.78645,0.78675,226300000.0
2008-08-12 23:30:00,0.7868,0.7868,0.78645,0.7865,163400000.0
2008-08-12 23:35:00,0.7865,0.7867,0.78645,0.7865,304500000.0
2008-08-12 23:40:00,0.78655,0.7866,0.78645,0.7865,332000000.0
2008-08-12 23:45:00,0.7865,0.7865,0.78645,0.78645,146400000.0
2008-08-12 23:50:00,0.7865,0.7868,0.78645,0.78665,165500000.0
2008-08-12 23:55:00,0.78665,0.78665,0.7865,0.7866,157700000.0
2008-08-13 00:00:00,0.78665,0.7868,0.78655,0.7868,112800000.0
2008-08-13 00:05:00,0.78675,0.787,0.7867,0.7869,317200000.0
2008-08-13 00:10:00,0.7869,0.7871,0.78685,0.78695,275700000.0
2008-08-13 00:15:00,0.78695,0.787,0.78675,0.7868,276100000.0
2008-08-13 00:20:00,0.78675,0.7869,0.78665,0.7868,208100000.0
2008-08-13 00:25:00,0.78675,0.7868,0.78665,0.7867,174200000.0
2008-08-13 00:30:00,0.7867,0.78695,0.78665,0.7869,159500000.0
2008-08-13 00:35:00,0.78685,0.7869,0.78665,0.78675,115000000.0
2008-08-13 00:40:00,0.78675,0.7868,0.7866,0.7866,136000000.0
2008-08-13 00:45:00,0.7866,0.7867,0.78655,0.7866,255600000.0
2008-08-13 00:50:00,0.7866,0.7866,0.7865,0.78655,45600000.0
2008-08-13 00:55:00,0.7865,0.78655,0.78645,0.7865,150400000.0
2008-08-13 01:00:00,0.78645,0.78655,0.78635,0.7864,403900000.0
2008-08-13 01:05:00,0.78635,0.7864,0.7862,0.78635,284800000.0
2008-08-13 01:10:00,0.7864,0.7864,0.78605,0.7861,568700000.0
2008-08-13 01:15:00,0.7861,0.78615,0.78605,0.78605,183200000.0
2008-08-13 01:20:00,0.78605,0.7861,0.78575,0.7858,308900000.0
2008-08-13 01:25:00,0.7858,0.786,0.7857,0.7859,138800000.0
2008-08-13 01:30:00,0.78595,0.786,0.78565,0.7857,141200000.0
2008-08-13 01:35:00,0.78575,0.78575,0.78535,0.7856,286200000.0
2008-08-13 01:40:00,0.78555,0.78565,0.7854,0.78545,69600000.0
2008-08-13 01:45:00,0.78545,0.7857,0.78525,0.78545,193100000.0
2008-08-13 01:50:00,0.78545,0.7857,0.78535,0.7856,164500000.0
2008-08-13 01:55:00,0.78565,0.786,0.7855,0.7855,181100000.0
2008-08-13 02:00:00,0.7855,0.78575,0.78545,0.7856,278200000.0
2008-08-13 02:05:00,0.7856,0.78565,0.7855,0.7856,123700000.0
2008-08-13 02:10:00,0.78555,0.78575,0.7855,0.7857,289600000.0
2008-08-13 02:15:00,0.78575,0.78575,0.7855,0.7855,388600001.0
2008-08-13 02:20:00,0.7855,0.78575,0.78545,0.78555,300800000.0
2008-08-13 02:25:00,0.7855,0.7856,0.78525,0.7853,775900000.0
2008-08-13 02:30:00,0.7853,0.7858,0.7853,0.7858,980300000.0
2008-08-13 02:35:00,0.7858,0.786,0.78565,0.786,468600000.0
2008-08-13 02:40:00,0.786,0.78625,0.786,0.78625,768700000.0
2008-08-13 02:45:00,0.78625,0.78635,0.7861,0.7863,461600000.0
2008-08-13 02:50:00,0.7863,0.7864,0.786,0.7864,723299999.0
2008-08-13 02:55:00,0.7864,0.7868,0.78635,0.7867,843900000.0
2008-08-13 03:00:00,0.7867,0.7867,0.78605,0.78625,1164899999.0
2008-08-13 03:05:00,0.78625,0.7865,0.7862,0.7862,313700000.0
2008-08-13 03:10:00,0.7862,0.7864,0.7861,0.7863,163900000.0
2008-08-13 03:15:00,0.7863,0.7866,0.78625,0.78635,278700000.0
2008-08-13 03:20:00,0.7863,0.78655,0.7863,0.78635,320800000.0
2008-08-13 03:25:00,0.7863,0.7864,0.78605,0.7862,458500000.0
2008-08-13 03:30:00,0.7862,0.78635,0.78615,0.78625,198400000.0
2008-08-13 03:35:00,0.7863,0.78655,0.7862,0.7864,449500000.0
2008-08-13 03:40:00,0.7864,0.7864,0.7861,0.78625,644800000.0
2008-08-13 03:45:00,0.7862,0.7863,0.7858,0.7861,301900000.0
2008-08-13 03:50:00,0.78605,0.7864,0.78605,0.78635,112400000.0
2008-08-13 03:55:00,0.7863,0.7867,0.7863,0.7867,160100000.0
2008-08-13 04:00:00,0.78665,0.78705,0.7865,0.787,216500000.0
2008-08-13 04:05:00,0.78705,0.7872,0.7867,0.78695,304400000.0
2008-08-13 04:10:00,0.78695,0.78695,0.78645,0.78645,291300000.0
2008-08-13 04:15:00,0.78645,0.7871,0.78645,0.78705,1351100001.0
2008-08-13 04:20:00,0.78705,0.7875,0.78695,0.7873,1849599999.0
2008-08-13 04:25:00,0.7873,0.7876,0.78715,0.78715,1489700000.0
2008-08-13 04:30:00,0.7872,0.7874,0.7871,0.7873,747600000.0
2008-08-13 04:35:00,0.7873,0.78775,0.7873,0.7876,964600000.0
2008-08-13 04:40:00,0.7876,0.78795,0.7876,0.78775,768400000.0
2008-08-13 04:45:00,0.78775,0.7879,0.7874,0.78765,750299999.0
2008-08-13 04:50:00,0.7876,0.78815,0.7876,0.788,553000000.0
2008-08-13 04:55:00,0.788,0.78845,0.7879,0.78805,773400000.0
2008-08-13 05:00:00,0.7881,0.7882,0.7876,0.78785,1168699999.0
2008-08-13 05:05:00,0.78785,0.7879,0.78765,0.7877,386400000.0
2008-08-13 05:10:00,0.7877,0.7878,0.7875,0.78755,365200000.0
2008-08-13 05:15:00,0.78755,0.7876,0.78735,0.7875,792200000.0
2008-08-13 05:20:00,0.7875,0.78775,0.7874,0.7876,767900000.0
2008-08-13 05:25:00,0.7876,0.78805,0.78755,0.7879,740199999.0
2008-08-13 05:30:00,0.7879,0.7879,0.7876,0.7876,338000000.0
2008-08-13 05:35:00,0.7876,0.7878,0.7876,0.78765,324000000.0
2008-08-13 05:40:00,0.78765,0.78765,0.78705,0.78715,571300000.0
2008-08-13 05:45:00,0.78715,0.7872,0.78695,0.78695,823400000.0
2008-08-13 05:50:00,0.78695,0.78695,0.7865,0.7866,1048700000.0
2008-08-13 05:55:00,0.7866,0.78665,0.78625,0.7864,977700000.0
2008-08-13 06:00:00,0.7864,0.78645,0.78615,0.78625,848900000.0
2008-08-13 06:05:00,0.78625,0.7863,0.786,0.786,610700000.0
2008-08-13 06:10:00,0.786,0.78645,0.78595,0.7864,654400000.0
2008-08-13 06:15:00,0.7864,0.78655,0.78625,0.7865,557100000.0
2008-08-13 06:20:00,0.7865,0.78665,0.78645,0.7865,457800000.0
2008-08-13 06:25:00,0.78655,0.7866,0.78645,0.78655,208100000.0
2008-08-13 06:30:00,0.78655,0.78655,0.78625,0.7863,295800000.0
2008-08-13 06:35:00,0.78635,0.78655,0.78635,0.78635,347300000.0
2008-08-13 06:40:00,0.78635,0.7866,0.78635,0.78645,408200000.0
2008-08-13 06:45:00,0.7864,0.7868,0.78635,0.7867,438900000.0
2008-08-13 06:50:00,0.78675,0.78675,0.78635,0.7865,349600000.0
2008-08-13 06:55:00,0.7865,0.78655,0.78625,0.78635,563800000.0
2008-08-13 07:00:00,0.7864,0.7864,0.78605,0.78605,502300000.0
2008-08-13 07:05:00,0.78605,0.7863,0.7859,0.7861,560000000.0
2008-08-13 07:10:00,0.78615,0.78635,0.786,0.78615,290200000.0
2008-08-13 07:15:00,0.78615,0.78635,0.78605,0.7861,277100000.0
2008-08-13 07:20:00,0.7861,0.7865,0.786,0.7863,662000000.0
2008-08-13 07:25:00,0.78635,0.7865,0.7862,0.7863,320400000.0
2008-08-13 07:30:00,0.7863,0.78695,0.7863,0.7867,564900000.0
2008-08-13 07:35:00,0.7867,0.78685,0.7861,0.78635,202100000.0
2008-08-13 07:40:00,0.7864,0.7869,0.78635,0.78675,439600000.0
2008-08-13 07:45:00,0.78675,0.7869,0.78655,0.78685,373500000.0
2008-08-13 07:50:00,0.78685,0.78785,0.7867,0.7877,654799999.0
2008-08-13 07:55:00,0.78775,0.7879,0.78665,0.7867,1690799998.0
2008-08-13 08:00:00,0.7867,0.78705,0.7864,0.7865,1100600000.0
2008-08-13 08:05:00,0.78645,0.78685,0.78585,0.78685,1324800000.0
2008-08-13 08:10:00,0.78685,0.78765,0.7868,0.78755,904100000.0
2008-08-13 08:15:00,0.78755,0.7877,0.7872,0.78725,940600000.0
2008-08-13 08:20:00,0.78725,0.7875,0.78705,0.78725,1208800000.0
2008-08-13 08:25:00,0.7873,0.78755,0.78715,0.7873,1550600000.0
2008-08-13 08:30:00,0.7873,0.7875,0.7873,0.78745,802100000.0
2008-08-13 08:35:00,0.7874,0.78745,0.78705,0.7871,1106400000.0
2008-08-13 08:40:00,0.7871,0.7875,0.787,0.787,1187200000.0
2008-08-13 08:45:00,0.787,0.78735,0.7868,0.78715,1618600000.0
2008-08-13 08:50:00,0.78715,0.7874,0.7871,0.7871,1093500000.0
2008-08-13 08:55:00,0.7871,0.78725,0.78705,0.7871,1239100000.0
2008-08-13 09:00:00,0.7871,0.7872,0.7869,0.7869,1389700000.0
2008-08-13 09:05:00,0.7869,0.78705,0.78645,0.787,2478800000.0
2008-08-13 09:10:00,0.787,0.78705,0.78645,0.78655,942400000.0
2008-08-13 09:15:00,0.78655,0.7869,0.7864,0.7869,1925200000.0
2008-08-13 09:20:00,0.7869,0.78695,0.78665,0.78685,1453700000.0
2008-08-13 09:25:00,0.78685,0.78715,0.78675,0.78695,2213400000.0
2008-08-13 09:30:00,0.78695,0.787,0.7862,0.78635,2852700000.0
2008-08-13 09:35:00,0.78635,0.78665,0.7861,0.7863,3083099999.0
2008-08-13 09:40:00,0.7863,0.78635,0.786,0.78615,3796200000.0
2008-08-13 09:45:00,0.78615,0.78635,0.786,0.7863,3796999999.0
2008-08-13 09:50:00,0.78635,0.7864,0.78615,0.78635,2331000000.0
2008-08-13 09:55:00,0.78635,0.7865,0.7859,0.786,1876800000.0
2008-08-13 10:00:00,0.786,0.7861,0.78575,0.7861,2109500000.0
2008-08-13 10:05:00,0.7861,0.7861,0.7858,0.786,1594200000.0
2008-08-13 10:10:00,0.786,0.7862,0.7858,0.78605,2021300000.0
2008-08-13 10:15:00,0.78605,0.7864,0.786,0.78625,1030600000.0
2008-08-13 10:20:00,0.78625,0.78645,0.7862,0.7864,1084700000.0
2008-08-13 10:25:00,0.7864,0.7865,0.78565,0.7861,2126200002.0
2008-08-13 10:30:00,0.7861,0.787,0.78605,0.7862,1760699997.0
2008-08-13 10:35:00,0.7862,0.7862,0.78535,0.78545,1598599999.0
2008-08-13 10:40:00,0.78545,0.78575,0.78525,0.7856,1340400000.0
2008-08-13 10:45:00,0.78565,0.7859,0.78555,0.7856,946700000.0
2008-08-13 10:50:00,0.7856,0.7858,0.78525,0.78565,1225599999.0
2008-08-13 10:55:00,0.78565,0.78585,0.7855,0.7858,1129200000.0
2008-08-13 11:00:00,0.7858,0.7858,0.7852,0.7855,1681200000.0
2008-08-13 11:05:00,0.7855,0.78585,0.78535,0.78545,1223600000.0
2008-08-13 11:10:00,0.78545,0.78605,0.7851,0.78595,1516900000.0
2008-08-13 11:15:00,0.78595,0.786,0.7856,0.78575,1699500000.0
2008-08-13 11:20:00,0.78575,0.7862,0.78575,0.786,934300000.0
2008-08-13 11:25:00,0.786,0.7862,0.78585,0.7861,1619200000.0
2008-08-13 11:30:00,0.7861,0.78985,0.7861,0.78975,2838000002.0
2008-08-13 11:35:00,0.78975,0.7898,0.7889,0.7895,1719700001.0
2008-08-13 11:40:00,0.7895,0.79065,0.7895,0.7904,2174399999.0
2008-08-13 11:45:00,0.7904,0.79235,0.7904,0.79225,2397599998.0
2008-08-13 11:50:00,0.79225,0.79245,0.7916,0.7917,1821602501.0
2008-08-13 11:55:00,0.79175,0.7919,0.7915,0.79185,1165400000.0
2008-08-13 12:00:00,0.79185,0.79285,0.79175,0.79265,1819300000.0
2008-08-13 12:05:00,0.79265,0.7935,0.79255,0.79285,2148500001.0
2008-08-13 12:10:00,0.79285,0.79365,0.7925,0.7929,2966300003.0
2008-08-13 12:15:00,0.7929,0.79315,0.7926,0.79285,1936300000.0
2008-08-13 12:20:00,0.7929,0.7929,0.79185,0.79185,2812799994.0
2008-08-13 12:25:00,0.79185,0.7923,0.7916,0.79195,1852000000.0
2008-08-13 12:30:00,0.792,0.79205,0.7917,0.79175,1266000000.0
2008-08-13 12:35:00,0.7917,0.79255,0.79165,0.7924,1588800000.0
2008-08-13 12:40:00,0.7924,0.79245,0.7919,0.7923,1961899996.0
2008-08-13 12:45:00,0.7923,0.793,0.792,0.79215,3327299999.0
2008-08-13 12:50:00,0.79215,0.79275,0.79205,0.7924,1591600000.0
2008-08-13 12:55:00,0.79245,0.7928,0.79225,0.7927,1399400000.0
2008-08-13 13:00:00,0.7927,0.7933,0.79265,0.793,1583999998.0
2008-08-13 13:05:00,0.79295,0.7934,0.79295,0.7932,1135600000.0
2008-08-13 13:10:00,0.79325,0.7934,0.7931,0.7932,1252000000.0
2008-08-13 13:15:00,0.7932,0.7932,0.7926,0.7929,1581500000.0
2008-08-13 13:20:00,0.7929,0.79295,0.7928,0.7928,573100000.0
2008-08-13 13:25:00,0.7928,0.7928,0.7925,0.7925,947800000.0
2008-08-13 13:30:00,0.7925,0.7929,0.7925,0.79285,607000001.0
2008-08-13 13:35:00,0.7929,0.79365,0.7929,0.7934,2027599998.0
2008-08-13 13:40:00,0.7934,0.79395,0.7934,0.7938,1240000000.0
2008-08-13 13:45:00,0.79385,0.794,0.7934,0.79365,1355200001.0
2008-08-13 13:50:00,0.79365,0.794,0.79365,0.7939,938700000.0
2008-08-13 13:55:00,0.7939,0.79405,0.7936,0.7936,733600000.0
2008-08-13 14:00:00,0.7936,0.79375,0.79345,0.7937,560800000.0
2008-08-13 14:05:00,0.7937,0.7938,0.79355,0.79355,866000000.0
2008-08-13 14:10:00,0.7936,0.79425,0.7936,0.7942,1403700000.0
2008-08-13 14:15:00,0.7942,0.7945,0.79395,0.7942,2059400000.0
2008-08-13 14:20:00,0.79425,0.7944,0.79385,0.79395,1313300000.0
2008-08-13 14:25:00,0.79395,0.79415,0.7937,0.794,1348099998.0
2008-08-13 14:30:00,0.794,0.79465,0.7937,0.7942,2260500000.0
2008-08-13 14:35:00,0.7942,0.79445,0.794,0.7942,1545400000.0
2008-08-13 14:40:00,0.79425,0.79455,0.79415,0.79415,1426000000.0
2008-08-13 14:45:00,0.7942,0.79455,0.7942,0.79445,949500000.0
2008-08-13 14:50:00,0.79445,0.79485,0.7944,0.7946,1451099999.0
2008-08-13 14:55:00,0.79465,0.79475,0.7945,0.7946,1282400000.0
2008-08-13 15:00:00,0.7946,0.7949,0.79445,0.79475,1568500001.0
2008-08-13 15:05:00,0.79475,0.7949,0.7945,0.7946,1349600000.0
2008-08-13 15:10:00,0.7946,0.7947,0.79445,0.79455,1772800000.0
2008-08-13 15:15:00,0.79455,0.79475,0.79455,0.7947,1350500000.0
2008-08-13 15:20:00,0.7947,0.79555,0.7947,0.79545,1835800000.0
2008-08-13 15:25:00,0.7955,0.79555,0.79505,0.79525,2154467499.0
2008-08-13 15:30:00,0.79525,0.79555,0.79505,0.79515,2252400005.0
2008-08-13 15:35:00,0.79515,0.7953,0.7951,0.7952,1374700000.0
2008-08-13 15:40:00,0.7952,0.7953,0.795,0.79525,1608400000.0
2008-08-13 15:45:00,0.79525,0.7956,0.7952,0.7956,1426100000.0
2008-08-13 15:50:00,0.7956,0.7956,0.7953,0.79535,1431900000.0
2008-08-13 15:55:00,0.7954,0.7957,0.79505,0.7956,2454300001.0
2008-08-13 16:00:00,0.7956,0.79575,0.79535,0.7957,2178800000.0
2008-08-13 16:05:00,0.7957,0.79575,0.79515,0.79535,1849049910.0
2008-08-13 16:10:00,0.79535,0.7961,0.79535,0.796,2152400001.0
2008-08-13 16:15:00,0.796,0.79635,0.79585,0.79615,1908200000.0
2008-08-13 16:20:00,0.79615,0.7962,0.796,0.7961,1420500000.0
2008-08-13 16:25:00,0.7961,0.7961,0.79525,0.79545,2118800000.0
2008-08-13 16:30:00,0.79545,0.796,0.7954,0.7959,995200000.0
2008-08-13 16:35:00,0.7959,0.79655,0.7958,0.79655,2816799997.0
2008-08-13 16:40:00,0.79655,0.79715,0.79645,0.7969,2016000000.0
2008-08-13 16:45:00,0.7969,0.7971,0.79655,0.797,2012800001.0
2008-08-13 16:50:00,0.797,0.79715,0.7969,0.79715,1608000002.0
2008-08-13 16:55:00,0.7971,0.79735,0.7969,0.79705,1859500001.0
2008-08-13 17:00:00,0.7971,0.7973,0.797,0.7971,1692700002.0
2008-08-13 17:05:00,0.7971,0.7972,0.7969,0.7971,1335000000.0
2008-08-13 17:10:00,0.7971,0.7972,0.79695,0.7971,1138800000.0
2008-08-13 17:15:00,0.7971,0.79715,0.79695,0.797,861200000.0
2008-08-13 17:20:00,0.797,0.79725,0.7969,0.79715,1360500001.0
2008-08-13 17:25:00,0.79715,0.7972,0.79695,0.79705,1374700000.0
2008-08-13 17:30:00,0.79705,0.7973,0.79705,0.7972,886400000.0
2008-08-13 17:35:00,0.7972,0.7973,0.79695,0.7971,1184600000.0
2008-08-13 17:40:00,0.7971,0.7971,0.79675,0.7968,623000000.0
2008-08-13 17:45:00,0.7968,0.7971,0.7968,0.797,720800000.0
2008-08-13 17:50:00,0.797,0.79715,0.79695,0.797,932000000.0
2008-08-13 17:55:00,0.797,0.79745,0.797,0.7972,1289400000.0
2008-08-13 18:00:00,0.7972,0.7974,0.7971,0.79715,1179000000.0
2008-08-13 18:05:00,0.79715,0.79735,0.797,0.79735,1184200001.0
2008-08-13 18:10:00,0.79735,0.79745,0.7972,0.7973,1206100000.0
2008-08-13 18:15:00,0.7973,0.79745,0.79725,0.7974,1326300000.0
2008-08-13 18:20:00,0.79735,0.7976,0.79725,0.79755,1319400000.0
2008-08-13 18:25:00,0.7975,0.7976,0.79715,0.79735,1546500000.0
2008-08-13 18:30:00,0.7974,0.7976,0.79725,0.79745,1927500000.0
2008-08-13 18:35:00,0.79745,0.7976,0.79735,0.7975,1109500000.0
2008-08-13 18:40:00,0.7975,0.7975,0.79735,0.79745,1298400000.0
2008-08-13 18:45:00,0.79745,0.7975,0.79735,0.7974,959400000.0
2008-08-13 18:50:00,0.7974,0.7978,0.7974,0.79755,1811200000.0
2008-08-13 18:55:00,0.79755,0.7977,0.79725,0.7973,1865299998.0
2008-08-13 19:00:00,0.7973,0.7979,0.79725,0.79775,1133600000.0
2008-08-13 19:05:00,0.79775,0.79775,0.7976,0.7976,980000000.0
2008-08-13 19:10:00,0.7976,0.7978,0.79755,0.79775,1250000000.0
2008-08-13 19:15:00,0.79775,0.79775,0.7972,0.7975,1876100000.0
2008-08-13 19:20:00,0.7975,0.7977,0.7974,0.79745,1059000000.0
2008-08-13 19:25:00,0.79745,0.79765,0.79735,0.79755,1575400000.0
2008-08-13 19:30:00,0.79755,0.7979,0.79735,0.7978,1967900002.0
2008-08-13 19:35:00,0.79775,0.79785,0.79735,0.79745,1264900000.0
2008-08-13 19:40:00,0.79745,0.7977,0.79725,0.7977,1308000000.0
2008-08-13 19:45:00,0.7977,0.7979,0.79745,0.7979,1146100000.0
2008-08-13 19:50:00,0.7979,0.7984,0.79785,0.7983,1405000000.0
2008-08-13 19:55:00,0.7983,0.7985,0.79755,0.7977,1267500000.0
2008-08-13 20:00:00,0.7977,0.7978,0.7976,0.7977,1078100000.0
2008-08-13 20:05:00,0.7977,0.7979,0.79755,0.79775,1013500000.0
2008-08-13 20:10:00,0.79775,0.7979,0.79765,0.7979,789800000.0
2008-08-13 20:15:00,0.79785,0.79805,0.7977,0.7979,989499997.0
2008-08-13 20:20:00,0.79785,0.7981,0.79785,0.7979,869699999.0
2008-08-13 20:25:00,0.7979,0.79815,0.7979,0.7981,675000000.0
2008-08-13 20:30:00,0.7981,0.7981,0.79795,0.79795,529900000.0
2008-08-13 20:35:00,0.79795,0.79805,0.7978,0.79785,371200000.0
2008-08-13 20:40:00,0.79785,0.79795,0.79775,0.7978,740200000.0
2008-08-13 20:45:00,0.7978,0.79805,0.7978,0.79805,437100000.0
2008-08-13 20:50:00,0.79805,0.7982,0.79795,0.79795,1156800000.0
2008-08-13 20:55:00,0.79795,0.79795,0.7974,0.7974,936800000.0
2008-08-13 21:00:00,0.7974,0.7979,0.7974,0.79775,1256199999.0
2008-08-13 21:05:00,0.79775,0.79785,0.7976,0.79785,662200000.0
2008-08-13 21:10:00,0.79785,0.7981,0.79765,0.798,893100000.0
2008-08-13 21:15:00,0.798,0.7985,0.798,0.79845,721500000.0
2008-08-13 21:20:00,0.7984,0.79845,0.7983,0.7984,787300000.0
2008-08-13 21:25:00,0.7984,0.7985,0.79825,0.79825,578000000.0
2008-08-13 21:30:00,0.79825,0.7985,0.7982,0.7984,924900000.0
2008-08-13 21:35:00,0.7984,0.7985,0.79825,0.79825,997100000.0
2008-08-13 21:40:00,0.79825,0.79825,0.798,0.79805,578400000.0
2008-08-13 21:45:00,0.79805,0.79805,0.7976,0.79765,1188900000.0
2008-08-13 21:50:00,0.79765,0.7977,0.79735,0.79745,547700000.0
2008-08-13 21:55:00,0.79745,0.79805,0.79745,0.798,680900000.0
2008-08-13 22:00:00,0.798,0.7982,0.79795,0.79815,384600000.0
2008-08-13 22:05:00,0.79815,0.7982,0.798,0.79815,322100000.0
2008-08-13 22:10:00,0.79815,0.7984,0.7981,0.79815,620300000.0
2008-08-13 22:15:00,0.79815,0.79825,0.798,0.79815,440600000.0
2008-08-13 22:20:00,0.79815,0.79825,0.798,0.79805,568700000.0
2008-08-13 22:25:00,0.79815,0.7983,0.7978,0.7978,513400000.0
2008-08-13 22:30:00,0.7978,0.7978,0.79725,0.79725,765300000.0
2008-08-13 22:35:00,0.79725,0.7974,0.79725,0.7974,501400000.0
2008-08-13 22:40:00,0.7974,0.7974,0.7973,0.7974,256000000.0
2008-08-13 22:45:00,0.7974,0.7975,0.79735,0.79735,259100000.0
2008-08-13 22:50:00,0.79735,0.7975,0.79725,0.79745,446400000.0
2008-08-13 22:55:00,0.7974,0.7977,0.7974,0.7975,134100000.0
2008-08-13 23:00:00,0.79755,0.79755,0.7974,0.79755,40900000.0
2008-08-13 23:05:00,0.79755,0.7979,0.79755,0.7979,81100000.0
2008-08-13 23:10:00,0.7979,0.7979,0.79747,0.79759,234900000.0
2008-08-13 23:15:00,0.7978,0.7981,0.7978,0.79805,81300000.0
2008-08-13 23:20:00,0.79805,0.79815,0.798,0.79805,104200000.0
2008-08-13 23:25:00,0.79805,0.7983,0.79805,0.79815,156100000.0
2008-08-13 23:30:00,0.7982,0.79835,0.79815,0.79835,89200000.0
2008-08-13 23:35:00,0.7983,0.7985,0.7982,0.79835,73300000.0
2008-08-13 23:40:00,0.79835,0.7984,0.79815,0.79815,26000000.0
2008-08-13 23:45:00,0.79815,0.79825,0.79792,0.79819,86200000.0
2008-08-13 23:50:00,0.79825,0.7983,0.7981,0.7983,28000000.0
2008-08-13 23:55:00,0.79825,0.79835,0.79815,0.7982,78500000.0
2008-08-14 00:00:00,0.7982,0.79825,0.7981,0.7982,130300000.0
2008-08-14 00:05:00,0.7982,0.79845,0.7982,0.79845,79200000.0
2008-08-14 00:10:00,0.79845,0.79855,0.7983,0.7984,69000000.0
2008-08-14 00:15:00,0.7984,0.7984,0.79785,0.7979,189900000.0
2008-08-14 00:20:00,0.7979,0.79795,0.7978,0.7978,159400001.0
2008-08-14 00:25:00,0.79785,0.7981,0.7978,0.79795,53100000.0
2008-08-14 00:30:00,0.79795,0.798,0.7977,0.79775,131099999.0
2008-08-14 00:35:00,0.79775,0.79795,0.7977,0.7977,187600000.0
2008-08-14 00:40:00,0.7977,0.7979,0.7977,0.7977,56200000.0
2008-08-14 00:45:00,0.7978,0.798,0.7977,0.798,126400000.0
2008-08-14 00:50:00,0.798,0.7981,0.79785,0.79805,109200000.0
2008-08-14 00:55:00,0.7981,0.7991,0.7981,0.799,882588502.0
2008-08-14 01:00:00,0.799,0.7991,0.79875,0.79885,837600000.0
2008-08-14 01:05:00,0.7989,0.7991,0.79885,0.7989,1074400001.0
2008-08-14 01:10:00,0.79895,0.79905,0.7984,0.7984,959599998.0
2008-08-14 01:15:00,0.79845,0.79855,0.79825,0.7983,1046699998.0
2008-08-14 01:20:00,0.79835,0.79855,0.79825,0.79825,491099999.0
2008-08-14 01:25:00,0.7983,0.7984,0.7982,0.7982,232100000.0
2008-08-14 01:30:00,0.7982,0.79835,0.7982,0.7983,270000000.0
2008-08-14 01:35:00,0.79825,0.79855,0.79815,0.7985,980499989.0
2008-08-14 01:40:00,0.79855,0.79865,0.79805,0.7983,1083699994.0
2008-08-14 01:45:00,0.79835,0.7985,0.7981,0.7983,860599998.0
2008-08-14 01:50:00,0.7983,0.79835,0.79805,0.79825,1002400001.0
2008-08-14 01:55:00,0.79825,0.7985,0.798,0.7981,1368000005.0
2008-08-14 02:00:00,0.7981,0.7981,0.79775,0.7979,636100000.0
2008-08-14 02:05:00,0.798,0.798,0.79745,0.79755,1202100000.0
2008-08-14 02:10:00,0.79755,0.79775,0.79755,0.7976,575199999.0
2008-08-14 02:15:00,0.7976,0.7979,0.7976,0.7979,1129599998.0
2008-08-14 02:20:00,0.7979,0.7981,0.7979,0.7979,973499996.0
2008-08-14 02:25:00,0.7979,0.79795,0.79765,0.7979,965200000.0
2008-08-14 02:30:00,0.7979,0.798,0.7975,0.7975,1212700000.0
2008-08-14 02:35:00,0.79755,0.79755,0.7974,0.79745,984299998.0
2008-08-14 02:40:00,0.79745,0.7976,0.7974,0.79755,1067300001.0
2008-08-14 02:45:00,0.79755,0.7976,0.7975,0.79755,748900002.0
2008-08-14 02:50:00,0.79755,0.79805,0.7975,0.798,661399998.0
2008-08-14 02:55:00,0.798,0.79805,0.7977,0.79785,1318099999.0
2008-08-14 03:00:00,0.79785,0.79785,0.79745,0.7978,590100002.0
2008-08-14 03:05:00,0.79755,0.7979,0.7974,0.79765,1697599998.0
2008-08-14 03:10:00,0.79765,0.79785,0.7974,0.79755,2177300001.0
2008-08-14 03:15:00,0.79755,0.7978,0.7975,0.79765,1940100003.0
2008-08-14 03:20:00,0.79765,0.7977,0.79745,0.7975,1745099999.0
2008-08-14 03:25:00,0.7975,0.7975,0.7974,0.7975,1299100000.0
2008-08-14 03:30:00,0.79745,0.79745,0.7972,0.7973,1471000006.0
2008-08-14 03:35:00,0.7973,0.79835,0.7973,0.79835,2336100001.0
2008-08-14 03:40:00,0.79835,0.79835,0.7979,0.7979,5183800010.0
2008-08-14 03:45:00,0.7979,0.7979,0.7975,0.7975,1035100000.0
2008-08-14 03:50:00,0.7975,0.7975,0.7973,0.7974,1209600000.0
2008-08-14 03:55:00,0.7974,0.7976,0.7974,0.7974,1113300000.0
2008-08-14 04:00:00,0.7974,0.79785,0.7974,0.7978,1124400001.0
2008-08-14 04:05:00,0.79785,0.7979,0.79755,0.7976,1553800005.0
2008-08-14 04:10:00,0.79755,0.7977,0.7973,0.79735,1793000010.0
2008-08-14 04:15:00,0.79735,0.7977,0.79735,0.7977,1395000002.0
2008-08-14 04:20:00,0.79765,0.7979,0.7976,0.7978,1209900001.0
2008-08-14 04:25:00,0.7978,0.7981,0.7978,0.79785,1324300002.0
2008-08-14 04:30:00,0.79785,0.79815,0.79765,0.79805,1688900001.0
2008-08-14 04:35:00,0.7981,0.79815,0.7975,0.7975,2058600000.0
2008-08-14 04:40:00,0.7975,0.79775,0.7974,0.7977,1357600003.0
2008-08-14 04:45:00,0.7977,0.7977,0.7975,0.7976,1109600000.0
2008-08-14 04:50:00,0.7976,0.7977,0.7975,0.7976,1444499989.0
2008-08-14 04:55:00,0.7976,0.7977,0.79755,0.7976,679100004.0
2008-08-14 05:00:00,0.7976,0.79775,0.7975,0.79755,1160700001.0
2008-08-14 05:05:00,0.79755,0.7977,0.7975,0.79755,843399999.0
2008-08-14 05:10:00,0.79755,0.79755,0.79745,0.79745,128200000.0
2008-08-14 05:15:00,0.7975,0.7975,0.7974,0.79745,161199999.0
2008-08-14 05:20:00,0.79745,0.79751,0.7973,0.7974,702199998.0
2008-08-14 05:25:00,0.7974,0.7974,0.7973,0.7973,874500005.0
2008-08-14 05:30:00,0.7973,0.79765,0.79725,0.79745,1818300001.0
2008-08-14 05:35:00,0.79745,0.79765,0.79735,0.7974,1122899996.0
2008-08-14 05:40:00,0.79745,0.7975,0.79735,0.79745,990799990.0
2008-08-14 05:45:00,0.79745,0.7975,0.7972,0.7972,663799999.0
2008-08-14 05:50:00,0.7972,0.7974,0.7972,0.7973,1283699991.0
2008-08-14 05:55:00,0.7973,0.79735,0.7972,0.7973,737700000.0
2008-08-14 06:00:00,0.7973,0.7974,0.7972,0.7974,926500001.0
2008-08-14 06:05:00,0.7974,0.7979,0.7974,0.7977,1941700001.0
2008-08-14 06:10:00,0.79775,0.79775,0.7975,0.7976,963899996.0
2008-08-14 06:15:00,0.7976,0.79775,0.7974,0.7975,1493400004.0
2008-08-14 06:20:00,0.7975,0.79755,0.7972,0.79755,983299999.0
2008-08-14 06:25:00,0.79755,0.7977,0.79755,0.7976,623100000.0
2008-08-14 06:30:00,0.79755,0.7978,0.7975,0.7977,1920400004.0
2008-08-14 06:35:00,0.7977,0.7979,0.7976,0.7976,1676200003.0
2008-08-14 06:40:00,0.79765,0.7977,0.7974,0.7974,1160600007.0
2008-08-14 06:45:00,0.7974,0.7975,0.797,0.7971,2077600001.0
2008-08-14 06:50:00,0.7971,0.79725,0.797,0.7971,1491799999.0
2008-08-14 06:55:00,0.7971,0.7971,0.797,0.797,759700000.0
2008-08-14 07:00:00,0.797,0.797,0.7967,0.7968,1955799997.0
2008-08-14 07:05:00,0.7968,0.7968,0.79665,0.79665,649700002.0
2008-08-14 07:10:00,0.79665,0.7967,0.79625,0.79635,1752500003.0
2008-08-14 07:15:00,0.79635,0.79645,0.79625,0.79645,843800000.0
2008-08-14 07:20:00,0.79645,0.79655,0.7963,0.79655,1579400001.0
2008-08-14 07:25:00,0.79655,0.79655,0.7964,0.7965,666900000.0
2008-08-14 07:30:00,0.7965,0.79665,0.79645,0.7966,1404899995.0
2008-08-14 07:35:00,0.7966,0.79665,0.7964,0.79655,705199999.0
2008-08-14 07:40:00,0.79655,0.79665,0.79655,0.7966,244000000.0
2008-08-14 07:45:00,0.79655,0.7966,0.7961,0.7962,2289199999.0
2008-08-14 07:50:00,0.7962,0.7967,0.7962,0.7966,2129099992.0
2008-08-14 07:55:00,0.7966,0.7967,0.79635,0.7967,457200002.0
2008-08-14 08:00:00,0.7967,0.7975,0.7967,0.79675,2151988497.0
2008-08-14 08:05:00,0.79675,0.7972,0.7967,0.79695,1295200000.0
2008-08-14 08:10:00,0.79695,0.798,0.7969,0.7973,1954288498.0
2008-08-14 08:15:00,0.7973,0.7973,0.797,0.7971,1015899994.0
2008-08-14 08:20:00,0.79705,0.79795,0.79705,0.7975,1035400000.0
2008-08-14 08:25:00,0.79755,0.7977,0.7973,0.7973,1083000000.0
2008-08-14 08:30:00,0.7973,0.7981,0.7973,0.7979,1311500000.0
2008-08-14 08:35:00,0.79785,0.79795,0.79675,0.7969,1638100002.0
2008-08-14 08:40:00,0.79685,0.7971,0.7967,0.797,1182500000.0
2008-08-14 08:45:00,0.79705,0.79705,0.79655,0.7968,1643000000.0
2008-08-14 08:50:00,0.7968,0.79695,0.79665,0.79685,1646100000.0
2008-08-14 08:55:00,0.7969,0.7976,0.79685,0.7974,1276100000.0
2008-08-14 09:00:00,0.7974,0.7977,0.7966,0.7976,1942100001.0
2008-08-14 09:05:00,0.7976,0.7979,0.79725,0.7973,1651700000.0
2008-08-14 09:10:00,0.7973,0.7978,0.79705,0.7975,1632500000.0
2008-08-14 09:15:00,0.7975,0.79815,0.79735,0.79775,1171900000.0
2008-08-14 09:20:00,0.79775,0.79815,0.7976,0.79785,1867400000.0
2008-08-14 09:25:00,0.79785,0.79805,0.79765,0.7977,1395800000.0
2008-08-14 09:30:00,0.7977,0.7982,0.7975,0.79755,1892600001.0
2008-08-14 09:35:00,0.79755,0.79785,0.7975,0.7978,1527200000.0
2008-08-14 09:40:00,0.7978,0.79785,0.7974,0.7976,977700000.0
2008-08-14 09:45:00,0.7976,0.79805,0.79755,0.79765,1854800000.0
2008-08-14 09:50:00,0.79765,0.79785,0.79755,0.7976,1688100000.0
2008-08-14 09:55:00,0.7976,0.7978,0.7973,0.79755,1459200000.0
2008-08-14 10:00:00,0.79755,0.79755,0.79675,0.7971,1481400000.0
2008-08-14 10:05:00,0.79715,0.79725,0.797,0.79725,1770400000.0
2008-08-14 10:10:00,0.79725,0.7973,0.79675,0.7973,1636200000.0
2008-08-14 10:15:00,0.7973,0.79775,0.79705,0.7971,1878200000.0
2008-08-14 10:20:00,0.79705,0.7971,0.79685,0.7969,799500000.0
2008-08-14 10:25:00,0.7969,0.79725,0.79685,0.79695,1105000000.0
2008-08-14 10:30:00,0.79695,0.7971,0.7968,0.7968,805200000.0
2008-08-14 10:35:00,0.7968,0.7969,0.79665,0.79675,706400000.0
2008-08-14 10:40:00,0.79675,0.7971,0.79675,0.79695,712300000.0
2008-08-14 10:45:00,0.79695,0.797,0.7966,0.7967,725700000.0
2008-08-14 10:50:00,0.7967,0.79685,0.7963,0.79635,993400000.0
2008-08-14 10:55:00,0.7964,0.79645,0.79545,0.79545,1571900000.0
2008-08-14 11:00:00,0.79545,0.7964,0.79545,0.7962,1236100000.0
2008-08-14 11:05:00,0.79615,0.7965,0.7961,0.79645,598300000.0
2008-08-14 11:10:00,0.7965,0.7971,0.79635,0.7968,1059200001.0
2008-08-14 11:15:00,0.7968,0.79705,0.79675,0.79705,1215900000.0
2008-08-14 11:20:00,0.79695,0.79705,0.7967,0.7969,1202400000.0
2008-08-14 11:25:00,0.7969,0.797,0.79665,0.79675,1049700000.0
2008-08-14 11:30:00,0.7967,0.797,0.7967,0.7968,689500000.0
2008-08-14 11:35:00,0.7968,0.79695,0.7964,0.7967,1179188500.0
2008-08-14 11:40:00,0.7967,0.79685,0.7966,0.7967,810600000.0
2008-08-14 11:45:00,0.7967,0.79695,0.79665,0.79675,984400000.0
2008-08-14 11:50:00,0.7967,0.7969,0.79665,0.7967,677500000.0
2008-08-14 11:55:00,0.7967,0.79715,0.79665,0.79695,680600000.0
2008-08-14 12:00:00,0.7969,0.79725,0.79685,0.7971,900400000.0
2008-08-14 12:05:00,0.7971,0.7973,0.797,0.7972,1079700001.0
2008-08-14 12:10:00,0.7972,0.7972,0.79695,0.79695,675300000.0
2008-08-14 12:15:00,0.7969,0.7969,0.79585,0.79605,1163200000.0
2008-08-14 12:20:00,0.79605,0.7969,0.79605,0.79675,1015200000.0
2008-08-14 12:25:00,0.79675,0.79675,0.7963,0.7963,621800000.0
2008-08-14 12:30:00,0.7963,0.79685,0.79625,0.7965,935700000.0
2008-08-14 12:35:00,0.7965,0.7965,0.7961,0.79615,773400000.0
2008-08-14 12:40:00,0.79615,0.79645,0.79615,0.7964,815700000.0
2008-08-14 12:45:00,0.7964,0.7965,0.7959,0.79605,902900000.0
2008-08-14 12:50:00,0.79605,0.79625,0.79605,0.7962,929400000.0
2008-08-14 12:55:00,0.7962,0.79625,0.7959,0.7959,791799999.0
2008-08-14 13:00:00,0.796,0.79615,0.79585,0.79615,971100000.0
2008-08-14 13:05:00,0.79615,0.79625,0.796,0.79605,621500000.0
2008-08-14 13:10:00,0.79605,0.79605,0.7954,0.79575,1082900001.0
2008-08-14 13:15:00,0.79575,0.79585,0.7955,0.7956,1194400000.0
2008-08-14 13:20:00,0.79565,0.79575,0.79525,0.7955,1748700002.0
2008-08-14 13:25:00,0.7955,0.79555,0.79525,0.79535,660200000.0
2008-08-14 13:30:00,0.79535,0.7956,0.79495,0.7955,2133000000.0
2008-08-14 13:35:00,0.7955,0.79565,0.7954,0.7956,1054300000.0
2008-08-14 13:40:00,0.79555,0.79605,0.79555,0.79605,871800000.0
2008-08-14 13:45:00,0.79605,0.79625,0.79565,0.79615,1533200001.0
2008-08-14 13:50:00,0.79615,0.79615,0.7956,0.7957,1190600000.0
2008-08-14 13:55:00,0.7957,0.79575,0.7955,0.79565,1491300000.0
2008-08-14 14:00:00,0.7957,0.79575,0.7953,0.79545,1288400000.0
2008-08-14 14:05:00,0.79545,0.7955,0.79535,0.7954,980300000.0
2008-08-14 14:10:00,0.7954,0.79545,0.7952,0.79525,1127300000.0
2008-08-14 14:15:00,0.79525,0.7956,0.79525,0.79555,1228700000.0
2008-08-14 14:20:00,0.79555,0.7956,0.79525,0.79545,1822900000.0
2008-08-14 14:25:00,0.79545,0.7955,0.79525,0.7953,1181800000.0
2008-08-14 14:30:00,0.7953,0.79625,0.79495,0.79535,2889100009.0
2008-08-14 14:35:00,0.79535,0.79595,0.79525,0.7957,2409400005.0
2008-08-14 14:40:00,0.79575,0.796,0.79545,0.7955,1580300000.0
2008-08-14 14:45:00,0.7955,0.79575,0.7948,0.79505,2936599998.0
2008-08-14 14:50:00,0.79505,0.79515,0.7947,0.79475,1438700000.0
2008-08-14 14:55:00,0.79475,0.79505,0.7947,0.7947,1315600002.0
2008-08-14 15:00:00,0.79475,0.7953,0.7946,0.7953,1696200000.0
2008-08-14 15:05:00,0.7953,0.7953,0.7947,0.7947,1951400004.0
2008-08-14 15:10:00,0.7947,0.7952,0.79465,0.79505,975500000.0
2008-08-14 15:15:00,0.79505,0.79535,0.79505,0.79525,824200000.0
2008-08-14 15:20:00,0.79525,0.796,0.79525,0.7958,1540200001.0
2008-08-14 15:25:00,0.7958,0.7958,0.79555,0.7957,1111700000.0
2008-08-14 15:30:00,0.7957,0.79605,0.7957,0.7958,1033700000.0
2008-08-14 15:35:00,0.7958,0.796,0.7958,0.7958,878200000.0
2008-08-14 15:40:00,0.7958,0.7958,0.79535,0.79565,1564500000.0
2008-08-14 15:45:00,0.79565,0.7959,0.7954,0.7954,1332500000.0
2008-08-14 15:50:00,0.7954,0.7955,0.79525,0.7953,1362599999.0
2008-08-14 15:55:00,0.7953,0.7955,0.79525,0.7954,1302399999.0
2008-08-14 16:00:00,0.7954,0.79545,0.7952,0.7954,1063500000.0
2008-08-14 16:05:00,0.7954,0.79545,0.7952,0.79525,866300000.0
2008-08-14 16:10:00,0.79525,0.79525,0.79515,0.7952,739400000.0
2008-08-14 16:15:00,0.7952,0.7954,0.79515,0.7952,835600004.0
2008-08-14 16:20:00,0.7952,0.7952,0.7951,0.7951,1095100000.0
2008-08-14 16:25:00,0.7951,0.7956,0.7951,0.7954,1714100000.0
2008-08-14 16:30:00,0.7954,0.79585,0.7954,0.79555,1149800000.0
2008-08-14 16:35:00,0.7957,0.7957,0.7939,0.7949,1862400001.0
2008-08-14 16:40:00,0.7949,0.7949,0.7945,0.7945,1169900000.0
2008-08-14 16:45:00,0.7945,0.7947,0.7941,0.7942,1374900000.0
2008-08-14 16:50:00,0.7942,0.7943,0.79375,0.7939,1183400000.0
2008-08-14 16:55:00,0.7939,0.79435,0.7939,0.79425,1221900000.0
2008-08-14 17:00:00,0.7943,0.7944,0.79415,0.79425,1180900000.0
2008-08-14 17:05:00,0.7943,0.7946,0.79415,0.79445,1148800000.0
2008-08-14 17:10:00,0.7945,0.79475,0.7945,0.79455,1084300000.0
2008-08-14 17:15:00,0.7946,0.7946,0.79425,0.7943,1374900002.0
2008-08-14 17:20:00,0.7943,0.7944,0.79405,0.7943,937900000.0
2008-08-14 17:25:00,0.79425,0.7944,0.79425,0.79435,934200000.0
2008-08-14 17:30:00,0.79435,0.79445,0.7942,0.79425,1300500000.0
2008-08-14 17:35:00,0.79425,0.7943,0.79385,0.79395,966199999.0
2008-08-14 17:40:00,0.79395,0.79445,0.79395,0.7943,754600000.0
2008-08-14 17:45:00,0.79425,0.79435,0.7941,0.79425,771600000.0
2008-08-14 17:50:00,0.79425,0.7943,0.7938,0.7938,776399999.0
2008-08-14 17:55:00,0.7938,0.79385,0.79365,0.79385,1283600000.0
2008-08-14 18:00:00,0.7938,0.794,0.7936,0.79365,1134600000.0
2008-08-14 18:05:00,0.79365,0.7937,0.7931,0.79335,1888499999.0
2008-08-14 18:10:00,0.79335,0.7934,0.79285,0.79315,1744799999.0
2008-08-14 18:15:00,0.79315,0.79325,0.7928,0.7931,1163100000.0
2008-08-14 18:20:00,0.7931,0.7932,0.7928,0.79285,1032500000.0
2008-08-14 18:25:00,0.79285,0.7933,0.79285,0.79305,975100000.0
2008-08-14 18:30:00,0.79305,0.7931,0.7915,0.7919,2986800002.0
2008-08-14 18:35:00,0.7919,0.7925,0.7914,0.7923,1908700000.0
2008-08-14 18:40:00,0.7923,0.79235,0.79175,0.79185,1136000000.0
2008-08-14 18:45:00,0.79185,0.79205,0.7915,0.7919,1365900000.0
2008-08-14 18:50:00,0.7919,0.79235,0.7919,0.7923,1255700000.0
2008-08-14 18:55:00,0.7923,0.7925,0.7921,0.79245,972100000.0
2008-08-14 19:00:00,0.79245,0.7928,0.7922,0.79235,1206800000.0
2008-08-14 19:05:00,0.79235,0.79275,0.7923,0.79235,1286600000.0
2008-08-14 19:10:00,0.7924,0.79275,0.79235,0.7926,898499999.0
2008-08-14 19:15:00,0.79265,0.79285,0.79255,0.7927,859700000.0
2008-08-14 19:20:00,0.7927,0.7927,0.7925,0.79255,650400000.0
2008-08-14 19:25:00,0.79255,0.79255,0.7923,0.79235,432700000.0
2008-08-14 19:30:00,0.79235,0.7924,0.79225,0.79225,728800000.0
2008-08-14 19:35:00,0.79225,0.7926,0.79215,0.79255,899400000.0
2008-08-14 19:40:00,0.79255,0.79265,0.7925,0.79255,598100000.0
2008-08-14 19:45:00,0.7925,0.79265,0.7925,0.7926,565900000.0
2008-08-14 19:50:00,0.7926,0.79275,0.7926,0.79275,496300000.0
2008-08-14 19:55:00,0.79275,0.793,0.7927,0.79285,534200000.0
2008-08-14 20:00:00,0.79285,0.79285,0.79255,0.79265,639600000.0
2008-08-14 20:05:00,0.79265,0.7928,0.7926,0.79265,576400000.0
2008-08-14 20:10:00,0.79265,0.7929,0.79265,0.7929,324400000.0
2008-08-14 20:15:00,0.79285,0.79295,0.79285,0.79295,372000000.0
2008-08-14 20:20:00,0.7929,0.79305,0.7928,0.79295,750000000.0
2008-08-14 20:25:00,0.793,0.79315,0.79295,0.793,471700000.0
2008-08-14 20:30:00,0.793,0.79315,0.79295,0.7931,247900000.0
2008-08-14 20:35:00,0.7931,0.79315,0.793,0.79315,644600000.0
2008-08-14 20:40:00,0.79315,0.7932,0.79305,0.79315,490900000.0
2008-08-14 20:45:00,0.79315,0.7932,0.79295,0.79295,785300000.0
2008-08-14 20:50:00,0.79295,0.79305,0.7929,0.7929,649800000.0
2008-08-14 20:55:00,0.7929,0.7931,0.7929,0.79295,752200000.0
2008-08-14 21:00:00,0.79295,0.7934,0.79295,0.79325,676700000.0
2008-08-14 21:05:00,0.79325,0.7933,0.79305,0.79325,785800000.0
2008-08-14 21:10:00,0.79325,0.7935,0.7932,0.7934,826400000.0
2008-08-14 21:15:00,0.7934,0.7934,0.7929,0.79305,734900000.0
2008-08-14 21:20:00,0.79305,0.79305,0.7929,0.7929,446800000.0
2008-08-14 21:25:00,0.7929,0.79295,0.79275,0.79275,490600000.0
2008-08-14 21:30:00,0.79275,0.79295,0.7927,0.79275,839100000.0
2008-08-14 21:35:00,0.7928,0.79295,0.7927,0.79285,717800000.0
2008-08-14 21:40:00,0.79285,0.79315,0.79285,0.793,695000000.0
2008-08-14 21:45:00,0.793,0.793,0.7929,0.79295,270700000.0
2008-08-14 21:50:00,0.79295,0.79305,0.79285,0.79305,621900000.0
2008-08-14 21:55:00,0.79305,0.7931,0.79295,0.793,345900000.0
2008-08-14 22:00:00,0.793,0.79305,0.79275,0.7928,342500000.0
2008-08-14 22:05:00,0.79285,0.7929,0.79255,0.79275,522899999.0
2008-08-14 22:10:00,0.79275,0.79275,0.79255,0.7926,334600000.0
2008-08-14 22:15:00,0.7926,0.7926,0.79235,0.7926,438600000.0
2008-08-14 22:20:00,0.7926,0.79265,0.79245,0.79245,339000000.0
2008-08-14 22:25:00,0.79245,0.7926,0.7924,0.79245,255600000.0
2008-08-14 22:30:00,0.7924,0.79245,0.7923,0.7924,172500000.0
2008-08-14 22:35:00,0.79235,0.79245,0.7923,0.7924,166900000.0
2008-08-14 22:40:00,0.7924,0.79255,0.7923,0.7923,300500000.0
2008-08-14 22:45:00,0.79235,0.79255,0.79225,0.7925,247300000.0
2008-08-14 22:50:00,0.7925,0.79265,0.79235,0.79265,293300000.0
2008-08-14 22:55:00,0.79265,0.79295,0.7926,0.7928,166500000.0
2008-08-14 23:00:00,0.7927,0.79275,0.7925,0.79255,89200000.0
2008-08-14 23:05:00,0.79265,0.79265,0.79235,0.79235,111300000.0
2008-08-14 23:10:00,0.79235,0.79235,0.79215,0.7922,142800000.0
2008-08-14 23:15:00,0.79225,0.7927,0.79215,0.7925,155900000.0
2008-08-14 23:20:00,0.79245,0.7925,0.7923,0.7924,71000000.0
2008-08-14 23:25:00,0.7924,0.79255,0.79205,0.79225,250500000.0
2008-08-14 23:30:00,0.79225,0.7924,0.7918,0.7919,285000000.0
2008-08-14 23:35:00,0.79195,0.792,0.7915,0.7917,419200000.0
2008-08-14 23:40:00,0.79175,0.79215,0.79145,0.79205,301800000.0
2008-08-14 23:45:00,0.79195,0.7922,0.79195,0.7921,144100000.0
2008-08-14 23:50:00,0.7921,0.7923,0.7919,0.7923,133500000.0
2008-08-14 23:55:00,0.7922,0.79225,0.79195,0.79195,333600000.0
2008-08-15 00:00:00,0.792,0.7922,0.792,0.7922,33000000.0
2008-08-15 00:05:00,0.7922,0.79235,0.79215,0.7922,39900000.0
2008-08-15 00:10:00,0.7922,0.7924,0.7922,0.7923,18800000.0
2008-08-15 00:15:00,0.7923,0.7924,0.7921,0.7923,54800000.0
2008-08-15 00:20:00,0.7923,0.79235,0.79217,0.7923,158899998.0
2008-08-15 00:25:00,0.79235,0.79255,0.7923,0.79255,58200000.0
2008-08-15 00:30:00,0.79255,0.7927,0.79185,0.792,199600001.0
2008-08-15 00:35:00,0.79205,0.79235,0.79185,0.792,235700000.0
2008-08-15 00:40:00,0.79195,0.79215,0.79195,0.79195,156100000.0
2008-08-15 00:45:00,0.792,0.79215,0.79195,0.7921,194600000.0
2008-08-15 00:50:00,0.79215,0.7922,0.7918,0.7919,99200000.0
2008-08-15 00:55:00,0.79195,0.79195,0.7915,0.79175,480900000.0
2008-08-15 01:00:00,0.7918,0.79205,0.7918,0.79205,271500000.0
2008-08-15 01:05:00,0.79205,0.7923,0.7919,0.7921,226200000.0
2008-08-15 01:10:00,0.79205,0.7923,0.792,0.79225,135600001.0
2008-08-15 01:15:00,0.7922,0.79225,0.79195,0.792,442300000.0
2008-08-15 01:20:00,0.792,0.7921,0.79145,0.7916,848899999.0
2008-08-15 01:25:00,0.7916,0.79165,0.79135,0.79145,745300000.0
2008-08-15 01:30:00,0.79145,0.7918,0.7912,0.79135,656800000.0
2008-08-15 01:35:00,0.79135,0.7915,0.7911,0.7912,748800000.0
2008-08-15 01:40:00,0.79125,0.7917,0.79125,0.7917,480100000.0
2008-08-15 01:45:00,0.7917,0.7918,0.7914,0.7915,640600001.0
2008-08-15 01:50:00,0.7915,0.7919,0.7915,0.79165,389600000.0
2008-08-15 01:55:00,0.79165,0.7917,0.79155,0.7916,715400002.0
2008-08-15 02:00:00,0.7916,0.7922,0.7915,0.792,741700001.0
2008-08-15 02:05:00,0.792,0.79215,0.79185,0.7919,606000000.0
2008-08-15 02:10:00,0.79195,0.79195,0.7915,0.7917,379600000.0
2008-08-15 02:15:00,0.7917,0.79195,0.7915,0.79185,424700001.0
2008-08-15 02:20:00,0.79185,0.79225,0.7918,0.7922,594900000.0
2008-08-15 02:25:00,0.7922,0.7924,0.7921,0.7924,600500000.0
2008-08-15 02:30:00,0.7924,0.7924,0.79225,0.79235,601000000.0
2008-08-15 02:35:00,0.79235,0.79245,0.79225,0.79235,566099999.0
2008-08-15 02:40:00,0.79235,0.79235,0.79205,0.7921,582700000.0
2008-08-15 02:45:00,0.7921,0.7922,0.79125,0.7913,1326300000.0
2008-08-15 02:50:00,0.79135,0.7915,0.79085,0.79115,859900000.0
2008-08-15 02:55:00,0.7911,0.79155,0.79095,0.79145,523100000.0
2008-08-15 03:00:00,0.7914,0.7917,0.79115,0.79125,681300000.0
2008-08-15 03:05:00,0.79125,0.79145,0.7911,0.7913,460000000.0
2008-08-15 03:10:00,0.7913,0.7918,0.79125,0.79175,412599999.0
2008-08-15 03:15:00,0.79175,0.79185,0.7917,0.79175,186900000.0
2008-08-15 03:20:00,0.79175,0.79175,0.79145,0.79155,434000000.0
2008-08-15 03:25:00,0.79155,0.7917,0.7915,0.79165,525100000.0
2008-08-15 03:30:00,0.79165,0.7918,0.7915,0.79165,938399999.0
2008-08-15 03:35:00,0.79165,0.7917,0.7914,0.7917,695099998.0
2008-08-15 03:40:00,0.79175,0.79215,0.79175,0.79205,900699999.0
2008-08-15 03:45:00,0.792,0.7923,0.79195,0.7922,946999999.0
2008-08-15 03:50:00,0.7922,0.79245,0.79205,0.7924,864599999.0
2008-08-15 03:55:00,0.7924,0.7926,0.7924,0.79245,538000000.0
2008-08-15 04:00:00,0.79245,0.79245,0.7922,0.7922,124600000.0
2008-08-15 04:05:00,0.7922,0.79255,0.79215,0.7925,111700000.0
2008-08-15 04:10:00,0.79255,0.79265,0.7924,0.7925,135500000.0
2008-08-15 04:15:00,0.79255,0.79265,0.79235,0.7926,193700000.0
2008-08-15 04:20:00,0.7926,0.7926,0.79205,0.79245,232000000.0
2008-08-15 04:25:00,0.79245,0.79265,0.7924,0.79255,162400000.0
2008-08-15 04:30:00,0.79255,0.79255,0.79225,0.7923,137100000.0
2008-08-15 04:35:00,0.79225,0.7924,0.7921,0.7924,167900000.0
2008-08-15 04:40:00,0.7924,0.79255,0.79225,0.7924,144000000.0
2008-08-15 04:45:00,0.79235,0.7924,0.7921,0.7922,133400000.0
2008-08-15 04:50:00,0.79225,0.7925,0.79225,0.7925,200400000.0
2008-08-15 04:55:00,0.7925,0.79255,0.7924,0.7924,158800000.0
2008-08-15 05:00:00,0.7924,0.7926,0.79225,0.7923,190400000.0
2008-08-15 05:05:00,0.7923,0.79275,0.79225,0.79225,152100000.0
2008-08-15 05:10:00,0.7923,0.7925,0.7922,0.79245,144200000.0
2008-08-15 05:15:00,0.79245,0.79255,0.79235,0.7925,136700000.0
2008-08-15 05:20:00,0.79255,0.7926,0.79215,0.7923,103200000.0
2008-08-15 05:25:00,0.7923,0.79237,0.79216,0.7923,299600000.0
2008-08-15 05:30:00,0.7923,0.7923,0.792,0.79205,87100000.0
2008-08-15 05:35:00,0.79205,0.7923,0.79195,0.79215,214100000.0
2008-08-15 05:40:00,0.79215,0.7923,0.79215,0.79225,72700000.0
2008-08-15 05:45:00,0.79225,0.79225,0.79205,0.7922,128500000.0
2008-08-15 05:50:00,0.7922,0.79245,0.7921,0.7921,178900000.0
2008-08-15 05:55:00,0.79215,0.7922,0.79205,0.7921,115400000.0
2008-08-15 06:00:00,0.7921,0.79215,0.792,0.792,77300000.0
2008-08-15 06:05:00,0.79195,0.79215,0.79195,0.79195,163300000.0
2008-08-15 06:10:00,0.79195,0.79205,0.79165,0.79165,157800000.0
2008-08-15 06:15:00,0.79165,0.7918,0.7916,0.7917,169900000.0
2008-08-15 06:20:00,0.7917,0.7918,0.79165,0.79175,190300000.0
2008-08-15 06:25:00,0.79175,0.79185,0.7917,0.7917,251700000.0
2008-08-15 06:30:00,0.7917,0.792,0.7917,0.792,208100000.0
2008-08-15 06:35:00,0.792,0.79215,0.7918,0.7921,239900000.0
2008-08-15 06:40:00,0.7921,0.7921,0.7919,0.792,130700000.0
2008-08-15 06:45:00,0.792,0.79205,0.7919,0.792,188600000.0
2008-08-15 06:50:00,0.792,0.79225,0.792,0.79205,222800000.0
2008-08-15 06:55:00,0.7921,0.79215,0.79175,0.79185,237200000.0
2008-08-15 07:00:00,0.7919,0.7923,0.7919,0.792,229700000.0
2008-08-15 07:05:00,0.79195,0.7923,0.7919,0.7922,300500000.0
2008-08-15 07:10:00,0.79225,0.79255,0.79215,0.7925,376100000.0
2008-08-15 07:15:00,0.7925,0.79285,0.79245,0.79255,532800000.0
2008-08-15 07:20:00,0.79255,0.79275,0.7923,0.7923,275200000.0
2008-08-15 07:25:00,0.7923,0.79285,0.79225,0.79245,527700000.0
2008-08-15 07:30:00,0.79245,0.7925,0.7922,0.7924,186000000.0
2008-08-15 07:35:00,0.7924,0.7924,0.792,0.79205,292200000.0
2008-08-15 07:40:00,0.7921,0.7923,0.79185,0.7923,230800000.0
2008-08-15 07:45:00,0.7923,0.79245,0.7922,0.7922,333100000.0
2008-08-15 07:50:00,0.7922,0.7924,0.79195,0.7922,403300000.0
2008-08-15 07:55:00,0.79215,0.79255,0.79215,0.7925,318300000.0
2008-08-15 08:00:00,0.79245,0.79265,0.79235,0.79245,926541179.0
2008-08-15 08:05:00,0.79245,0.79255,0.7923,0.79235,469600000.0
2008-08-15 08:10:00,0.79235,0.79245,0.792,0.7921,1034900000.0
2008-08-15 08:15:00,0.7921,0.7926,0.79145,0.79215,1326200000.0
2008-08-15 08:20:00,0.7922,0.7929,0.7917,0.7924,1008800000.0
2008-08-15 08:25:00,0.7924,0.79265,0.792,0.79255,687100000.0
2008-08-15 08:30:00,0.79255,0.79375,0.79255,0.79325,1382400001.0
2008-08-15 08:35:00,0.7932,0.79345,0.7926,0.7933,2103000002.0
2008-08-15 08:40:00,0.7933,0.79385,0.7932,0.79365,1184900000.0
2008-08-15 08:45:00,0.79365,0.79425,0.79365,0.79405,1236100000.0
2008-08-15 08:50:00,0.79405,0.7941,0.79355,0.7937,1144800000.0
2008-08-15 08:55:00,0.79375,0.7944,0.79365,0.7941,1027000000.0
2008-08-15 09:00:00,0.7941,0.7943,0.7936,0.7938,1037500001.0
2008-08-15 09:05:00,0.7938,0.7938,0.7934,0.7934,671600000.0
2008-08-15 09:10:00,0.7934,0.7939,0.79325,0.7938,755200000.0
2008-08-15 09:15:00,0.7938,0.7941,0.7937,0.7939,848600000.0
2008-08-15 09:20:00,0.7939,0.79405,0.7933,0.79355,1111500000.0
2008-08-15 09:25:00,0.7936,0.7938,0.79345,0.79355,1049600000.0
2008-08-15 09:30:00,0.79355,0.7943,0.7934,0.7942,1186100000.0
2008-08-15 09:35:00,0.79425,0.7943,0.7935,0.7937,1343699999.0
2008-08-15 09:40:00,0.7937,0.7941,0.79355,0.7939,1136300000.0
2008-08-15 09:45:00,0.7939,0.7943,0.7938,0.79425,1213900000.0
2008-08-15 09:50:00,0.79425,0.79425,0.7937,0.79415,1135500000.0
2008-08-15 09:55:00,0.79415,0.79415,0.7939,0.79395,905700000.0
2008-08-15 10:00:00,0.794,0.79435,0.79385,0.79405,735500000.0
2008-08-15 10:05:00,0.794,0.7941,0.7936,0.7939,1016400000.0
2008-08-15 10:10:00,0.7939,0.794,0.79355,0.7936,967400000.0
2008-08-15 10:15:00,0.7936,0.79365,0.7931,0.79345,1029300000.0
2008-08-15 10:20:00,0.79345,0.7937,0.79335,0.79355,1370599997.0
2008-08-15 10:25:00,0.79355,0.7944,0.7935,0.7944,1443000000.0
2008-08-15 10:30:00,0.79435,0.79445,0.79375,0.7938,1312000000.0
2008-08-15 10:35:00,0.7938,0.79425,0.7936,0.79395,1382100000.0
2008-08-15 10:40:00,0.79395,0.79415,0.79385,0.79385,829100000.0
2008-08-15 10:45:00,0.79385,0.79425,0.79385,0.794,601800000.0
2008-08-15 10:50:00,0.79405,0.79425,0.794,0.7942,611200000.0
2008-08-15 10:55:00,0.7942,0.7942,0.7937,0.7937,1010300000.0
2008-08-15 11:00:00,0.7937,0.7937,0.7931,0.7933,940200001.0
2008-08-15 11:05:00,0.79325,0.79335,0.7931,0.79315,800400000.0
2008-08-15 11:10:00,0.79315,0.7934,0.793,0.7934,832900000.0
2008-08-15 11:15:00,0.7934,0.79345,0.7932,0.79335,816200000.0
2008-08-15 11:20:00,0.79335,0.7934,0.7932,0.7933,360700000.0
2008-08-15 11:25:00,0.7933,0.7936,0.79305,0.79355,1553499994.0
2008-08-15 11:30:00,0.79355,0.79355,0.79285,0.79285,869100000.0
2008-08-15 11:35:00,0.79295,0.79295,0.79215,0.7924,1367799997.0
2008-08-15 11:40:00,0.79235,0.7924,0.79215,0.7923,727200000.0
2008-08-15 11:45:00,0.7923,0.7926,0.7923,0.79255,830400000.0
2008-08-15 11:50:00,0.7925,0.79285,0.79235,0.79285,876700000.0
2008-08-15 11:55:00,0.7928,0.79305,0.7928,0.79295,396700000.0
2008-08-15 12:00:00,0.79295,0.793,0.7926,0.7928,342600000.0
2008-08-15 12:05:00,0.7928,0.79285,0.7926,0.79275,740900000.0
2008-08-15 12:10:00,0.7927,0.79275,0.7925,0.79255,472800000.0
2008-08-15 12:15:00,0.79255,0.79285,0.7923,0.7923,614800000.0
2008-08-15 12:20:00,0.7923,0.7924,0.79215,0.7923,428500000.0
2008-08-15 12:25:00,0.7923,0.79275,0.79225,0.79265,690000000.0
2008-08-15 12:30:00,0.79265,0.7931,0.79255,0.7931,575100000.0
2008-08-15 12:35:00,0.7931,0.7932,0.79265,0.79265,698800000.0
2008-08-15 12:40:00,0.79265,0.7928,0.79265,0.7927,116000000.0
2008-08-15 12:45:00,0.7927,0.79285,0.7926,0.79275,373200000.0
2008-08-15 12:50:00,0.79275,0.7929,0.7925,0.7926,471900000.0
2008-08-15 12:55:00,0.7926,0.79265,0.79245,0.79245,257699999.0
2008-08-15 13:00:00,0.7925,0.79265,0.79225,0.79245,317200000.0
2008-08-15 13:05:00,0.79245,0.7926,0.79205,0.7922,542000000.0
2008-08-15 13:10:00,0.7922,0.79235,0.7918,0.7918,647600000.0
2008-08-15 13:15:00,0.7918,0.79205,0.79125,0.79135,1395700000.0
2008-08-15 13:20:00,0.79135,0.79185,0.7913,0.7918,530600000.0
2008-08-15 13:25:00,0.7918,0.7919,0.79155,0.7916,513600000.0
2008-08-15 13:30:00,0.7916,0.7917,0.79115,0.79125,585800000.0
2008-08-15 13:35:00,0.79125,0.79135,0.7904,0.7907,778700000.0
2008-08-15 13:40:00,0.7907,0.7911,0.7905,0.79105,659200000.0
2008-08-15 13:45:00,0.79105,0.7914,0.791,0.79125,430500000.0
2008-08-15 13:50:00,0.79125,0.7916,0.79115,0.7915,713100000.0
2008-08-15 13:55:00,0.7915,0.7917,0.79135,0.7916,833599999.0
2008-08-15 14:00:00,0.7916,0.7917,0.7913,0.79135,473100000.0
2008-08-15 14:05:00,0.7913,0.79135,0.7908,0.79085,569700000.0
2008-08-15 14:10:00,0.79085,0.79085,0.7904,0.7906,717500000.0
2008-08-15 14:15:00,0.79065,0.791,0.79025,0.7903,618300000.0
2008-08-15 14:20:00,0.79025,0.79025,0.7897,0.7899,781800001.0
2008-08-15 14:25:00,0.7899,0.7902,0.7897,0.78975,476200000.0
2008-08-15 14:30:00,0.78965,0.7899,0.7892,0.78925,1253899997.0
2008-08-15 14:35:00,0.78925,0.7894,0.78905,0.7894,840000001.0
2008-08-15 14:40:00,0.7894,0.78995,0.78935,0.7895,960900001.0
2008-08-15 14:45:00,0.7895,0.7898,0.7895,0.78975,798000000.0
2008-08-15 14:50:00,0.78975,0.79005,0.7897,0.7898,653200000.0
2008-08-15 14:55:00,0.7898,0.79,0.7896,0.7899,831899999.0
2008-08-15 15:00:00,0.7899,0.7903,0.78965,0.78965,1269800001.0
2008-08-15 15:05:00,0.7897,0.7901,0.7895,0.7898,776600000.0
2008-08-15 15:10:00,0.78975,0.79005,0.7895,0.78965,843000000.0
2008-08-15 15:15:00,0.7896,0.78975,0.7891,0.78935,1444300002.0
2008-08-15 15:20:00,0.78935,0.78955,0.7893,0.78945,573400000.0
2008-08-15 15:25:00,0.78945,0.7896,0.7894,0.78955,812100000.0
2008-08-15 15:30:00,0.7895,0.78975,0.78925,0.7893,868400000.0
2008-08-15 15:35:00,0.7894,0.78965,0.7891,0.78945,1066100000.0
2008-08-15 15:40:00,0.78945,0.7898,0.7893,0.78975,1056900000.0
2008-08-15 15:45:00,0.7898,0.7901,0.7895,0.7899,1696599997.0
2008-08-15 15:50:00,0.7899,0.79035,0.7896,0.79035,1467500005.0
2008-08-15 15:55:00,0.79035,0.7904,0.7899,0.79005,1009400000.0
2008-08-15 16:00:00,0.79005,0.79045,0.79005,0.79025,762300000.0
2008-08-15 16:05:00,0.7902,0.7906,0.79005,0.7905,761300000.0
2008-08-15 16:10:00,0.79045,0.7906,0.78975,0.79,862100000.0
2008-08-15 16:15:00,0.79,0.79,0.7891,0.7894,856100001.0
2008-08-15 16:20:00,0.78935,0.7894,0.7888,0.789,819800000.0
2008-08-15 16:25:00,0.78895,0.78905,0.7883,0.7883,812500000.0
2008-08-15 16:30:00,0.7883,0.789,0.7883,0.7889,839300000.0
2008-08-15 16:35:00,0.7889,0.78905,0.78875,0.78895,625500000.0
2008-08-15 16:40:00,0.78895,0.78905,0.7886,0.78895,865100000.0
2008-08-15 16:45:00,0.7889,0.78895,0.7885,0.7886,610600000.0
2008-08-15 16:50:00,0.7886,0.7888,0.78835,0.7886,627000000.0
2008-08-15 16:55:00,0.78855,0.78855,0.78825,0.7883,774000000.0
2008-08-15 17:00:00,0.7883,0.7887,0.7882,0.7882,662100000.0
2008-08-15 17:05:00,0.7882,0.78835,0.7879,0.78815,612900000.0
2008-08-15 17:10:00,0.7882,0.7883,0.7872,0.78725,978200000.0
2008-08-15 17:15:00,0.7872,0.78765,0.7872,0.7875,439500000.0
2008-08-15 17:20:00,0.7875,0.7878,0.78745,0.78755,660500000.0
2008-08-15 17:25:00,0.78755,0.78765,0.7874,0.78745,160300000.0
2008-08-15 17:30:00,0.78745,0.78775,0.78725,0.7873,720300001.0
2008-08-15 17:35:00,0.78725,0.7878,0.78725,0.7878,384700000.0
2008-08-15 17:40:00,0.78785,0.7881,0.78765,0.7879,404500000.0
2008-08-15 17:45:00,0.7879,0.78805,0.78765,0.78775,653500000.0
2008-08-15 17:50:00,0.78775,0.78785,0.7875,0.78775,720600000.0
2008-08-15 17:55:00,0.78775,0.7879,0.78765,0.78785,688100000.0
2008-08-15 18:00:00,0.7878,0.78785,0.7875,0.78755,676900000.0
2008-08-15 18:05:00,0.7875,0.7876,0.78725,0.78755,292800000.0
2008-08-15 18:10:00,0.78755,0.78765,0.78725,0.7873,506400000.0
2008-08-15 18:15:00,0.78735,0.7875,0.7872,0.7874,350600000.0
2008-08-15 18:20:00,0.78745,0.7878,0.7874,0.78745,882700001.0
2008-08-15 18:25:00,0.7874,0.78755,0.78715,0.7873,397500000.0
2008-08-15 18:30:00,0.7873,0.78735,0.7872,0.7873,284800000.0
2008-08-15 18:35:00,0.7873,0.78745,0.78715,0.7872,322000000.0
2008-08-15 18:40:00,0.7872,0.78745,0.78715,0.7874,279200000.0
2008-08-15 18:45:00,0.7874,0.7875,0.7872,0.7874,213700000.0
2008-08-15 18:50:00,0.78745,0.78755,0.7874,0.78745,236500000.0
2008-08-15 18:55:00,0.78745,0.7882,0.7874,0.7882,302600000.0
2008-08-15 19:00:00,0.7882,0.78825,0.7879,0.7879,264300000.0
2008-08-15 19:05:00,0.78795,0.78815,0.7878,0.78815,375000000.0
2008-08-15 19:10:00,0.7881,0.78835,0.78805,0.78825,226300000.0
2008-08-15 19:15:00,0.78825,0.78835,0.78805,0.78805,260500000.0
2008-08-15 19:20:00,0.78805,0.7881,0.78785,0.7879,121300000.0
2008-08-15 19:25:00,0.7879,0.788,0.7879,0.78795,136700000.0
2008-08-15 19:30:00,0.78795,0.78815,0.7878,0.7879,366400000.0
2008-08-15 19:35:00,0.7879,0.78795,0.7877,0.78785,211600000.0
2008-08-15 19:40:00,0.78785,0.78785,0.78765,0.7877,189700000.0
2008-08-15 19:45:00,0.78765,0.7878,0.78745,0.7878,299300000.0
2008-08-15 19:50:00,0.7878,0.78795,0.78755,0.78755,211800000.0
2008-08-15 19:55:00,0.78755,0.78775,0.7875,0.7876,267000000.0
2008-08-15 20:00:00,0.7876,0.7878,0.7876,0.78775,316500000.0
2008-08-15 20:05:00,0.78775,0.788,0.78775,0.7879,277800000.0
2008-08-15 20:10:00,0.7879,0.78795,0.78765,0.7878,282800000.0
2008-08-15 20:15:00,0.7878,0.7878,0.78725,0.7875,369900000.0
2008-08-15 20:20:00,0.7875,0.7876,0.78735,0.78755,374700000.0
2008-08-15 20:25:00,0.78755,0.7878,0.7874,0.78765,539900000.0
2008-08-15 20:30:00,0.78765,0.78765,0.7874,0.78745,373700000.0
2008-08-15 20:35:00,0.78745,0.78775,0.7874,0.78775,216300000.0
2008-08-15 20:40:00,0.78775,0.78785,0.78755,0.7876,337300000.0
2008-08-15 20:45:00,0.7876,0.788,0.7875,0.788,212200000.0
2008-08-15 20:50:00,0.78805,0.7881,0.78775,0.7878,196800000.0
2008-08-15 20:55:00,0.78775,0.788,0.78765,0.788,413500000.0
2008-08-15 21:00:00,0.78805,0.78805,0.7877,0.78775,203600000.0
2008-08-15 21:05:00,0.7878,0.7878,0.78775,0.78775,47300000.0
2008-08-15 21:10:00,0.78775,0.78775,0.7876,0.78765,69100000.0
2008-08-15 21:15:00,0.7877,0.78785,0.7877,0.78775,66200000.0
2008-08-15 21:20:00,0.78775,0.78775,0.78765,0.7877,40200000.0
2008-08-15 21:25:00,0.7877,0.78785,0.78765,0.78775,56400000.0
2008-08-15 21:30:00,0.78775,0.78785,0.78775,0.78785,38600000.0
2008-08-15 21:35:00,0.78785,0.78787,0.78753,0.78785,45300000.0
2008-08-15 21:40:00,0.78785,0.78795,0.78775,0.7879,94500000.0
2008-08-15 21:45:00,0.7879,0.78795,0.7878,0.7878,81500000.0
2008-08-15 21:50:00,0.7878,0.7879,0.7876,0.7877,147900000.0
2008-08-15 21:55:00,0.7877,0.78775,0.7876,0.78765,99800000.0
2008-08-15 22:00:00,0.78765,0.78785,0.78765,0.7877,74000000.0
2008-08-15 22:05:00,0.78765,0.78795,0.7876,0.7878,85000000.0
2008-08-15 22:10:00,0.7878,0.78785,0.78758,0.7877,99800000.0
2008-08-15 22:15:00,0.7877,0.78775,0.7875,0.7876,150100000.0
2008-08-15 22:20:00,0.7876,0.78765,0.7875,0.7876,75200000.0
2008-08-15 22:25:00,0.7876,0.7878,0.78745,0.78745,165500000.0
2008-08-15 22:30:00,0.7875,0.78755,0.7874,0.7874,106100000.0
2008-08-15 22:35:00,0.78745,0.78755,0.78725,0.7874,120800000.0
2008-08-15 22:40:00,0.7874,0.78745,0.7871,0.78715,107100000.0
2008-08-15 22:45:00,0.7872,0.78745,0.78715,0.7873,77700000.0
2008-08-15 22:50:00,0.78725,0.7873,0.7871,0.7872,79600000.0
2008-08-15 22:55:00,0.78715,0.7872,0.7868,0.78695,91900000.0
2008-08-17 23:00:00,0.78724,0.78724,0.7866,0.787,546500019.0
2008-08-17 23:05:00,0.78707,0.78721,0.787,0.7871,399600013.0
2008-08-17 23:10:00,0.7871,0.78735,0.7871,0.78735,248900000.0
2008-08-17 23:15:00,0.78735,0.78735,0.7873,0.7873,111699998.0
2008-08-17 23:20:00,0.7873,0.78758,0.7872,0.78753,378399997.0
2008-08-17 23:25:00,0.7871,0.78754,0.78705,0.7875,336600002.0
2008-08-17 23:30:00,0.7875,0.78765,0.78735,0.7875,134599999.0
2008-08-17 23:35:00,0.7875,0.7876,0.78747,0.7875,497300000.0
2008-08-17 23:40:00,0.7875,0.7875,0.7873,0.7873,276399999.0
2008-08-17 23:45:00,0.78735,0.78749,0.78735,0.78743,187600001.0
2008-08-17 23:50:00,0.7875,0.78756,0.78726,0.78737,338900002.0
2008-08-17 23:55:00,0.78716,0.78748,0.78704,0.7874,554800002.0
2008-08-18 00:00:00,0.78744,0.78755,0.78731,0.78755,227900000.0
2008-08-18 00:05:00,0.78745,0.7876,0.78695,0.78735,41100000.0
2008-08-18 00:10:00,0.7872,0.7873,0.7871,0.7872,97900000.0
2008-08-18 00:15:00,0.78695,0.7873,0.78695,0.7873,100300000.0
2008-08-18 00:20:00,0.78735,0.78765,0.78735,0.7875,104100000.0
2008-08-18 00:25:00,0.7875,0.7876,0.78735,0.78735,74000000.0
2008-08-18 00:30:00,0.78735,0.78745,0.78725,0.7873,63000000.0
2008-08-18 00:35:00,0.78735,0.78755,0.78725,0.7874,68500000.0
2008-08-18 00:40:00,0.7874,0.7877,0.78725,0.7875,245700000.0
2008-08-18 00:45:00,0.7876,0.78775,0.7874,0.7874,206700000.0
2008-08-18 00:50:00,0.78745,0.78745,0.78725,0.78745,62300000.0
2008-08-18 00:55:00,0.7874,0.78775,0.7873,0.78765,106100000.0
2008-08-18 01:00:00,0.7876,0.7877,0.78745,0.7875,232000000.0
2008-08-18 01:05:00,0.7875,0.78785,0.7874,0.7878,201100000.0
2008-08-18 01:10:00,0.7878,0.7878,0.7875,0.7875,202000000.0
2008-08-18 01:15:00,0.78745,0.7877,0.78735,0.7877,305800000.0
2008-08-18 01:20:00,0.7876,0.7878,0.7873,0.7877,211000000.0
2008-08-18 01:25:00,0.7877,0.78775,0.7876,0.7877,204000000.0
2008-08-18 01:30:00,0.78765,0.7878,0.78765,0.7877,237100000.0
2008-08-18 01:35:00,0.7877,0.7878,0.7876,0.7877,296300000.0
2008-08-18 01:40:00,0.7877,0.7878,0.78765,0.7877,475300000.0
2008-08-18 01:45:00,0.7877,0.7877,0.78745,0.7877,656700000.0
2008-08-18 01:50:00,0.7877,0.78775,0.7875,0.7875,382600000.0
2008-08-18 01:55:00,0.78765,0.7878,0.7875,0.78755,511200000.0
2008-08-18 02:00:00,0.78755,0.78755,0.7873,0.7874,663000000.0
2008-08-18 02:05:00,0.7874,0.7877,0.78735,0.7877,871800000.0
2008-08-18 02:10:00,0.7877,0.78815,0.78765,0.788,987300000.0
2008-08-18 02:15:00,0.788,0.78835,0.788,0.7881,436000000.0
2008-08-18 02:20:00,0.7881,0.78825,0.7875,0.7876,1411000000.0
2008-08-18 02:25:00,0.7876,0.7877,0.78745,0.7877,753500000.0
2008-08-18 02:30:00,0.7877,0.7879,0.7875,0.7877,1646100002.0
2008-08-18 02:35:00,0.7877,0.7877,0.78705,0.78725,983700003.0
2008-08-18 02:40:00,0.7872,0.78785,0.7871,0.78765,422900000.0
2008-08-18 02:45:00,0.78765,0.78785,0.78745,0.78775,1096800000.0
2008-08-18 02:50:00,0.78775,0.78825,0.78775,0.78825,1037999998.0
2008-08-18 02:55:00,0.78825,0.7887,0.78805,0.7882,454700000.0
2008-08-18 03:00:00,0.7882,0.7885,0.78815,0.78835,485200000.0
2008-08-18 03:05:00,0.78835,0.7886,0.78835,0.78835,378500000.0
2008-08-18 03:10:00,0.78835,0.7885,0.78805,0.78805,589399999.0
2008-08-18 03:15:00,0.78805,0.78825,0.7879,0.7882,1018600000.0
2008-08-18 03:20:00,0.7882,0.78845,0.78815,0.78825,954700000.0
2008-08-18 03:25:00,0.7883,0.7884,0.7883,0.7883,356899999.0
2008-08-18 03:30:00,0.7883,0.7884,0.7883,0.7884,282600000.0
2008-08-18 03:35:00,0.7884,0.7886,0.7884,0.7885,580000001.0
2008-08-18 03:40:00,0.78855,0.7886,0.7883,0.7883,247000000.0
2008-08-18 03:45:00,0.7883,0.7884,0.78817,0.78822,185500000.0
2008-08-18 03:50:00,0.7884,0.78845,0.78835,0.78835,181200000.0
2008-08-18 03:55:00,0.7883,0.7886,0.7883,0.78855,360200000.0
2008-08-18 04:00:00,0.78865,0.78865,0.78835,0.7884,142200000.0
2008-08-18 04:05:00,0.7884,0.78855,0.78835,0.78855,97900000.0
2008-08-18 04:10:00,0.78855,0.78855,0.78845,0.78845,75500000.0
2008-08-18 04:15:00,0.78845,0.78885,0.78845,0.7888,204500000.0
2008-08-18 04:20:00,0.7888,0.78885,0.7887,0.7887,287600000.0
2008-08-18 04:25:00,0.7886,0.7887,0.78855,0.7886,307000000.0
2008-08-18 04:30:00,0.78865,0.78865,0.7872,0.7874,116900000.0
2008-08-18 04:35:00,0.7874,0.78865,0.7874,0.7886,1190900004.0
2008-08-18 04:40:00,0.7886,0.7888,0.7885,0.78875,677000000.0
2008-08-18 04:45:00,0.7888,0.78895,0.78875,0.78885,626399999.0
2008-08-18 04:50:00,0.7889,0.789,0.7888,0.789,164300000.0
2008-08-18 04:55:00,0.78895,0.78915,0.78895,0.78905,111400000.0
2008-08-18 05:00:00,0.7891,0.78915,0.7889,0.789,319300000.0
2008-08-18 05:05:00,0.789,0.789,0.78875,0.78875,67200000.0
2008-08-18 05:10:00,0.78875,0.7892,0.7887,0.78895,205200000.0
2008-08-18 05:15:00,0.78895,0.7892,0.78885,0.78915,77900000.0
2008-08-18 05:20:00,0.78915,0.7892,0.7888,0.7891,565800000.0
2008-08-18 05:25:00,0.7891,0.78915,0.7888,0.7888,655800000.0
2008-08-18 05:30:00,0.7888,0.7888,0.78855,0.78855,181800000.0
2008-08-18 05:35:00,0.7885,0.78865,0.7885,0.78865,155500000.0
2008-08-18 05:40:00,0.78865,0.78875,0.7886,0.78875,271200000.0
2008-08-18 05:45:00,0.78875,0.78935,0.7887,0.78875,462700000.0
2008-08-18 05:50:00,0.7888,0.789,0.78865,0.78875,431900000.0
2008-08-18 05:55:00,0.78875,0.7893,0.7887,0.7891,691600000.0
2008-08-18 06:00:00,0.78905,0.78915,0.7887,0.78905,975399998.0
2008-08-18 06:05:00,0.78905,0.78935,0.78885,0.789,947400000.0
2008-08-18 06:10:00,0.78895,0.7891,0.78865,0.7891,880000000.0
2008-08-18 06:15:00,0.7891,0.78935,0.789,0.7893,375100000.0
2008-08-18 06:20:00,0.7893,0.78935,0.78905,0.7891,399100000.0
2008-08-18 06:25:00,0.7891,0.7893,0.78905,0.7893,215000000.0
2008-08-18 06:30:00,0.7893,0.7894,0.7891,0.78935,232900000.0
2008-08-18 06:35:00,0.78935,0.7894,0.7893,0.7893,141300000.0
2008-08-18 06:40:00,0.7893,0.7893,0.78875,0.78895,315000000.0
2008-08-18 06:45:00,0.78895,0.7891,0.7888,0.789,82700000.0
2008-08-18 06:50:00,0.789,0.7891,0.7889,0.789,207800000.0
2008-08-18 06:55:00,0.78905,0.78905,0.78885,0.78895,121400000.0
2008-08-18 07:00:00,0.78895,0.7891,0.7887,0.78905,288500000.0
2008-08-18 07:05:00,0.78905,0.78905,0.7888,0.78895,196300000.0
2008-08-18 07:10:00,0.7889,0.78905,0.7889,0.78905,141200000.0
2008-08-18 07:15:00,0.78905,0.7892,0.7887,0.78875,133000000.0
2008-08-18 07:20:00,0.78875,0.7889,0.7882,0.7889,577300000.0
2008-08-18 07:25:00,0.7889,0.78925,0.78805,0.7887,1206100000.0
2008-08-18 07:30:00,0.7887,0.7891,0.78865,0.7891,148000000.0
2008-08-18 07:35:00,0.7891,0.78935,0.78905,0.7893,342700000.0
2008-08-18 07:40:00,0.7893,0.7893,0.7891,0.7891,124400000.0
2008-08-18 07:45:00,0.7891,0.7893,0.78875,0.7889,227200000.0
2008-08-18 07:50:00,0.78895,0.78925,0.7888,0.78915,290100000.0
2008-08-18 07:55:00,0.78915,0.78935,0.78905,0.7891,196300000.0
2008-08-18 08:00:00,0.7891,0.78915,0.78865,0.7887,288000000.0
2008-08-18 08:05:00,0.78875,0.7891,0.78855,0.78905,591100000.0
2008-08-18 08:10:00,0.7891,0.7894,0.78885,0.7892,411100000.0
2008-08-18 08:15:00,0.7892,0.7892,0.78885,0.78895,303600000.0
2008-08-18 08:20:00,0.78895,0.78905,0.78865,0.78895,378700000.0
2008-08-18 08:25:00,0.78895,0.78905,0.78845,0.7886,431600000.0
2008-08-18 08:30:00,0.7886,0.78885,0.7886,0.78865,437800000.0
2008-08-18 08:35:00,0.78865,0.7888,0.78855,0.7887,334900000.0
2008-08-18 08:40:00,0.78875,0.78895,0.78855,0.7889,290600000.0
2008-08-18 08:45:00,0.7889,0.7891,0.78865,0.78865,707400000.0
2008-08-18 08:50:00,0.78865,0.78895,0.7886,0.7887,615300000.0
2008-08-18 08:55:00,0.7887,0.7889,0.7886,0.78865,588100001.0
2008-08-18 09:00:00,0.7887,0.7892,0.7887,0.78895,546900000.0
2008-08-18 09:05:00,0.789,0.7897,0.789,0.78965,656300000.0
2008-08-18 09:10:00,0.78965,0.7902,0.78955,0.7897,843800000.0
2008-08-18 09:15:00,0.7897,0.79005,0.78945,0.79,1040700000.0
2008-08-18 09:20:00,0.79,0.79025,0.78975,0.7901,1651500000.0
2008-08-18 09:25:00,0.7901,0.7903,0.7901,0.7902,1131000000.0
2008-08-18 09:30:00,0.79025,0.7904,0.7902,0.7903,862800000.0
2008-08-18 09:35:00,0.7903,0.7908,0.79025,0.79055,1126400000.0
2008-08-18 09:40:00,0.7905,0.79055,0.79015,0.79015,969100000.0
2008-08-18 09:45:00,0.7902,0.7902,0.78995,0.78995,668900000.0
2008-08-18 09:50:00,0.78995,0.7902,0.7896,0.79015,1715100000.0
2008-08-18 09:55:00,0.79015,0.7902,0.79005,0.79015,1002100000.0
2008-08-18 10:00:00,0.79015,0.7903,0.79005,0.7901,1029600000.0
2008-08-18 10:05:00,0.7901,0.7901,0.78895,0.78935,2175600001.0
2008-08-18 10:10:00,0.7894,0.78945,0.78925,0.7893,1459500000.0
2008-08-18 10:15:00,0.7893,0.7894,0.7891,0.7892,1789000000.0
2008-08-18 10:20:00,0.7892,0.78935,0.78885,0.78925,1455700000.0
2008-08-18 10:25:00,0.78925,0.7893,0.78895,0.789,1679099999.0
2008-08-18 10:30:00,0.789,0.78925,0.7888,0.78915,1370300000.0
2008-08-18 10:35:00,0.78915,0.78925,0.78895,0.789,1349800000.0
2008-08-18 10:40:00,0.789,0.78925,0.78895,0.78915,1426000000.0
2008-08-18 10:45:00,0.7892,0.78935,0.78895,0.7893,870000000.0
2008-08-18 10:50:00,0.7893,0.7897,0.7893,0.7895,1191500000.0
2008-08-18 10:55:00,0.7895,0.7895,0.78925,0.78935,1057500000.0
2008-08-18 11:00:00,0.7893,0.78935,0.78915,0.7892,506300000.0
2008-08-18 11:05:00,0.7892,0.7892,0.78865,0.78885,793200000.0
2008-08-18 11:10:00,0.78885,0.7891,0.7888,0.7888,1106000000.0
2008-08-18 11:15:00,0.7888,0.7891,0.78855,0.78885,1668400001.0
2008-08-18 11:20:00,0.78885,0.789,0.7886,0.78865,1695400000.0
2008-08-18 11:25:00,0.78865,0.7887,0.7883,0.78865,1310300000.0
2008-08-18 11:30:00,0.78865,0.78875,0.7884,0.78855,1560500000.0
2008-08-18 11:35:00,0.7886,0.78865,0.7885,0.78855,855400000.0
2008-08-18 11:40:00,0.78855,0.78855,0.7883,0.78845,1290800000.0
2008-08-18 11:45:00,0.78845,0.7886,0.78835,0.7886,1461400000.0
2008-08-18 11:50:00,0.7886,0.789,0.7886,0.78865,1671300000.0
2008-08-18 11:55:00,0.7886,0.78895,0.7886,0.78875,939400000.0
2008-08-18 12:00:00,0.7888,0.789,0.7883,0.7883,590899999.0
2008-08-18 12:05:00,0.7883,0.78895,0.7882,0.78885,379300000.0
2008-08-18 12:10:00,0.78885,0.78885,0.78835,0.78855,814599997.0
2008-08-18 12:15:00,0.78855,0.78855,0.78825,0.7883,336100000.0
2008-08-18 12:20:00,0.7883,0.7886,0.7881,0.78815,680400000.0
2008-08-18 12:25:00,0.78815,0.78835,0.7881,0.78835,439700000.0
2008-08-18 12:30:00,0.7883,0.7887,0.7883,0.78855,268700000.0
2008-08-18 12:35:00,0.7886,0.7886,0.788,0.7881,589500000.0
2008-08-18 12:40:00,0.7881,0.78815,0.78775,0.7878,645499998.0
2008-08-18 12:45:00,0.78775,0.7878,0.7874,0.78755,756399999.0
2008-08-18 12:50:00,0.78755,0.788,0.7875,0.78785,613600000.0
2008-08-18 12:55:00,0.7878,0.78805,0.7877,0.788,469900000.0
2008-08-18 13:00:00,0.788,0.788,0.7876,0.788,792200000.0
2008-08-18 13:05:00,0.788,0.7882,0.788,0.78815,433600000.0
2008-08-18 13:10:00,0.78815,0.78815,0.78765,0.78785,462200000.0
2008-08-18 13:15:00,0.78785,0.78805,0.7877,0.78785,510200001.0
2008-08-18 13:20:00,0.78785,0.78805,0.7876,0.7879,513300000.0
2008-08-18 13:25:00,0.7879,0.78805,0.7878,0.788,274100000.0
2008-08-18 13:30:00,0.788,0.7887,0.788,0.7884,952300003.0
2008-08-18 13:35:00,0.7884,0.78845,0.78808,0.7882,753200000.0
2008-08-18 13:40:00,0.7882,0.78835,0.7881,0.7883,398900000.0
2008-08-18 13:45:00,0.7883,0.7883,0.7881,0.78815,276300000.0
2008-08-18 13:50:00,0.78815,0.78825,0.788,0.7881,420200000.0
2008-08-18 13:55:00,0.7881,0.7882,0.78785,0.7879,487300000.0
2008-08-18 14:00:00,0.7879,0.788,0.78765,0.78775,465100000.0
2008-08-18 14:05:00,0.78775,0.7881,0.7877,0.78805,680200000.0
2008-08-18 14:10:00,0.78805,0.7881,0.78775,0.78785,587400000.0
2008-08-18 14:15:00,0.78785,0.7882,0.78785,0.7882,535200000.0
2008-08-18 14:20:00,0.78825,0.7885,0.78815,0.78835,713399999.0
2008-08-18 14:25:00,0.7883,0.7886,0.7882,0.7882,507999999.0
2008-08-18 14:30:00,0.7882,0.78835,0.7882,0.7883,391800000.0
2008-08-18 14:35:00,0.78825,0.7885,0.78825,0.7883,370500000.0
2008-08-18 14:40:00,0.7883,0.7885,0.7882,0.7883,525500000.0
2008-08-18 14:45:00,0.78825,0.78835,0.7874,0.78765,1014200001.0
2008-08-18 14:50:00,0.7876,0.78765,0.78715,0.7874,496800000.0
2008-08-18 14:55:00,0.7874,0.78755,0.78715,0.78715,398200000.0
2008-08-18 15:00:00,0.78715,0.7876,0.78715,0.78755,457100000.0
2008-08-18 15:05:00,0.78755,0.78785,0.78755,0.78755,441500000.0
2008-08-18 15:10:00,0.78755,0.7877,0.78745,0.7875,318100000.0
2008-08-18 15:15:00,0.7875,0.78775,0.7875,0.78765,396000000.0
2008-08-18 15:20:00,0.78765,0.78795,0.78745,0.78795,593000000.0
2008-08-18 15:25:00,0.7879,0.7881,0.7878,0.7881,413200000.0
2008-08-18 15:30:00,0.7881,0.7882,0.788,0.7882,491700000.0
2008-08-18 15:35:00,0.7882,0.7883,0.7881,0.78825,665300000.0
2008-08-18 15:40:00,0.78825,0.7886,0.78825,0.78855,655200000.0
2008-08-18 15:45:00,0.78855,0.7886,0.7883,0.78835,446300000.0
2008-08-18 15:50:00,0.78835,0.78875,0.7883,0.7884,637400000.0
2008-08-18 15:55:00,0.7884,0.78865,0.7883,0.7885,584400000.0
2008-08-18 16:00:00,0.7885,0.78865,0.7884,0.78855,733800000.0
2008-08-18 16:05:00,0.78855,0.78865,0.7882,0.78845,756000000.0
2008-08-18 16:10:00,0.78845,0.7885,0.7882,0.7883,669700000.0
2008-08-18 16:15:00,0.7883,0.78835,0.7882,0.78825,253300000.0
2008-08-18 16:20:00,0.7882,0.78845,0.7882,0.78835,285400000.0
2008-08-18 16:25:00,0.78835,0.78845,0.788,0.78845,632300000.0
2008-08-18 16:30:00,0.78845,0.7885,0.78815,0.7884,726400000.0
2008-08-18 16:35:00,0.78835,0.78855,0.7883,0.7885,769100000.0
2008-08-18 16:40:00,0.7885,0.78855,0.788,0.78805,833800000.0
2008-08-18 16:45:00,0.78805,0.78815,0.7876,0.7876,570800000.0
2008-08-18 16:50:00,0.7876,0.78775,0.7874,0.7875,554700000.0
2008-08-18 16:55:00,0.7875,0.78805,0.78745,0.78795,693899999.0
2008-08-18 17:00:00,0.78795,0.78795,0.7876,0.7879,526300000.0
2008-08-18 17:05:00,0.7879,0.7885,0.78775,0.7883,613200000.0
2008-08-18 17:10:00,0.7883,0.7884,0.7882,0.78835,577900000.0
2008-08-18 17:15:00,0.78835,0.78845,0.7883,0.7883,448000000.0
2008-08-18 17:20:00,0.7883,0.7885,0.78815,0.7885,552600000.0
2008-08-18 17:25:00,0.7885,0.7886,0.78815,0.7882,660100000.0
2008-08-18 17:30:00,0.7882,0.78855,0.7882,0.7884,915200000.0
2008-08-18 17:35:00,0.78845,0.7888,0.7884,0.78855,737000000.0
2008-08-18 17:40:00,0.78855,0.7887,0.7885,0.78865,294200000.0
2008-08-18 17:45:00,0.78865,0.78885,0.78865,0.78865,603000000.0
2008-08-18 17:50:00,0.78865,0.78875,0.78855,0.78865,611800000.0
2008-08-18 17:55:00,0.78865,0.78925,0.78865,0.78875,1036300000.0
2008-08-18 18:00:00,0.78875,0.7892,0.7885,0.7888,1185000000.0
2008-08-18 18:05:00,0.7888,0.78895,0.7887,0.7888,679500000.0
2008-08-18 18:10:00,0.7888,0.78885,0.78855,0.7886,534100000.0
2008-08-18 18:15:00,0.7886,0.7889,0.7886,0.78885,656199998.0
2008-08-18 18:20:00,0.78885,0.78895,0.7888,0.7888,372400000.0
2008-08-18 18:25:00,0.7888,0.7888,0.7885,0.78855,655200000.0
2008-08-18 18:30:00,0.78855,0.78855,0.7884,0.7885,343600000.0
2008-08-18 18:35:00,0.78845,0.78865,0.78825,0.7886,811300000.0
2008-08-18 18:40:00,0.7886,0.78885,0.78855,0.78875,501700000.0
2008-08-18 18:45:00,0.78875,0.7888,0.7884,0.78855,555100000.0
2008-08-18 18:50:00,0.78855,0.7888,0.78855,0.7888,294400000.0
2008-08-18 18:55:00,0.7888,0.78885,0.78865,0.78885,366000000.0
2008-08-18 19:00:00,0.78885,0.7889,0.7887,0.7889,388900000.0
2008-08-18 19:05:00,0.7889,0.78895,0.7888,0.7888,305400000.0
2008-08-18 19:10:00,0.7888,0.7889,0.78855,0.7887,504900000.0
2008-08-18 19:15:00,0.7887,0.7888,0.78865,0.7887,400000000.0
2008-08-18 19:20:00,0.7887,0.7887,0.7884,0.78855,485400000.0
2008-08-18 19:25:00,0.78855,0.78865,0.78845,0.7885,225500000.0
2008-08-18 19:30:00,0.7885,0.78865,0.78845,0.78855,304100000.0
2008-08-18 19:35:00,0.78855,0.7887,0.78845,0.7887,295100000.0
2008-08-18 19:40:00,0.7887,0.7887,0.78855,0.7886,201400000.0
2008-08-18 19:45:00,0.78855,0.78885,0.78855,0.78865,350700000.0
2008-08-18 19:50:00,0.78865,0.7887,0.7885,0.7886,200000000.0
2008-08-18 19:55:00,0.78855,0.7888,0.78845,0.7888,344200000.0
2008-08-18 20:00:00,0.7888,0.78895,0.7887,0.78885,412100000.0
2008-08-18 20:05:00,0.7889,0.789,0.78875,0.78885,392500000.0
2008-08-18 20:10:00,0.78885,0.78885,0.78865,0.7887,502300000.0
2008-08-18 20:15:00,0.7887,0.7888,0.7886,0.78875,402900000.0
2008-08-18 20:20:00,0.78875,0.78885,0.78865,0.7888,337900000.0
2008-08-18 20:25:00,0.7888,0.7888,0.78865,0.7887,428900000.0
2008-08-18 20:30:00,0.7887,0.78885,0.78865,0.7888,196900000.0
2008-08-18 20:35:00,0.7888,0.7889,0.78865,0.78875,230700000.0
2008-08-18 20:40:00,0.78875,0.78875,0.7884,0.7886,571800000.0
2008-08-18 20:45:00,0.7886,0.78875,0.78845,0.78845,472600000.0
2008-08-18 20:50:00,0.78845,0.7886,0.7884,0.78855,501900000.0
2008-08-18 20:55:00,0.78855,0.78855,0.78825,0.78835,544900000.0
2008-08-18 21:00:00,0.7883,0.78845,0.7883,0.7883,554500000.0
2008-08-18 21:05:00,0.7883,0.78855,0.78825,0.7885,344200000.0
2008-08-18 21:10:00,0.7885,0.7885,0.7883,0.7884,479800000.0
2008-08-18 21:15:00,0.78835,0.78835,0.78795,0.7881,690600000.0
2008-08-18 21:20:00,0.7881,0.7883,0.788,0.78815,241700000.0
2008-08-18 21:25:00,0.7882,0.78825,0.78815,0.78815,185300000.0
2008-08-18 21:30:00,0.78815,0.7882,0.78815,0.7882,216900000.0
2008-08-18 21:35:00,0.7882,0.78825,0.78805,0.7881,175600000.0
2008-08-18 21:40:00,0.7881,0.78815,0.78795,0.78795,305500000.0
2008-08-18 21:45:00,0.78795,0.7882,0.78795,0.78815,286200000.0
2008-08-18 21:50:00,0.78815,0.78825,0.78795,0.78795,306700000.0
2008-08-18 21:55:00,0.78795,0.78855,0.78795,0.7885,730700000.0
2008-08-18 22:00:00,0.7885,0.78865,0.78815,0.78815,437800000.0
2008-08-18 22:05:00,0.78815,0.78825,0.7881,0.78825,138300000.0
2008-08-18 22:10:00,0.78825,0.78835,0.78816,0.78835,92100000.0
2008-08-18 22:15:00,0.7883,0.78835,0.78825,0.78825,84400000.0
2008-08-18 22:20:00,0.78825,0.78825,0.7881,0.7881,268300000.0
2008-08-18 22:25:00,0.7881,0.7882,0.7881,0.7881,188900000.0
2008-08-18 22:30:00,0.7881,0.78835,0.78805,0.78825,251900000.0
2008-08-18 22:35:00,0.78825,0.78835,0.7882,0.78825,291900000.0
2008-08-18 22:40:00,0.78825,0.7883,0.78825,0.7883,76200000.0
2008-08-18 22:45:00,0.7883,0.78835,0.78825,0.78825,59500000.0
2008-08-18 22:50:00,0.7883,0.7883,0.788,0.78805,160900000.0
2008-08-18 22:55:00,0.7881,0.7881,0.78775,0.78775,535400000.0
2008-08-18 23:00:00,0.7877,0.78805,0.7876,0.788,411000012.0
2008-08-18 23:05:00,0.7878,0.78805,0.7878,0.78805,129500004.0
2008-08-18 23:10:00,0.78805,0.78825,0.78805,0.78815,26000000.0
2008-08-18 23:15:00,0.7882,0.78845,0.788,0.78815,59200000.0
2008-08-18 23:20:00,0.78815,0.7882,0.788,0.78805,81400000.0
2008-08-18 23:25:00,0.78805,0.78815,0.788,0.78815,82300000.0
2008-08-18 23:30:00,0.78815,0.78815,0.788,0.78815,252800000.0
2008-08-18 23:35:00,0.7882,0.7882,0.78805,0.78805,221400000.0
2008-08-18 23:40:00,0.7881,0.7882,0.7874,0.78755,475199999.0
2008-08-18 23:45:00,0.7876,0.78815,0.78755,0.78815,806900002.0
2008-08-18 23:50:00,0.7882,0.78825,0.788,0.788,367700000.0
2008-08-18 23:55:00,0.788,0.7883,0.7879,0.78825,273300000.0
2008-08-19 00:00:00,0.7883,0.78835,0.7879,0.7883,442400001.0
2008-08-19 00:05:00,0.7883,0.7883,0.7879,0.78805,457500000.0
2008-08-19 00:10:00,0.788,0.78815,0.78795,0.78805,68000000.0
2008-08-19 00:15:00,0.78805,0.7881,0.788,0.7881,77900000.0
2008-08-19 00:20:00,0.7881,0.7883,0.788,0.7883,241000001.0
2008-08-19 00:25:00,0.7883,0.7884,0.78805,0.78815,400700000.0
2008-08-19 00:30:00,0.7881,0.78815,0.7879,0.7879,625499999.0
2008-08-19 00:35:00,0.7879,0.78805,0.7878,0.7879,326300000.0
2008-08-19 00:40:00,0.7879,0.78795,0.78785,0.78785,544700002.0
2008-08-19 00:45:00,0.7879,0.7881,0.78775,0.78805,461600000.0
2008-08-19 00:50:00,0.788,0.788,0.7878,0.7879,473700000.0
2008-08-19 00:55:00,0.7879,0.7881,0.7879,0.78805,325600000.0
2008-08-19 01:00:00,0.78805,0.78805,0.7879,0.78795,120900001.0
2008-08-19 01:05:00,0.78795,0.78795,0.7878,0.7878,605999999.0
2008-08-19 01:10:00,0.7878,0.7879,0.7878,0.7878,583200000.0
2008-08-19 01:15:00,0.7878,0.7878,0.7877,0.78775,290400000.0
2008-08-19 01:20:00,0.7877,0.78785,0.78765,0.78785,348100001.0
2008-08-19 01:25:00,0.78785,0.788,0.78785,0.78785,197200000.0
2008-08-19 01:30:00,0.7879,0.7879,0.7875,0.7875,311400000.0
2008-08-19 01:35:00,0.78755,0.7878,0.7875,0.7877,279800000.0
2008-08-19 01:40:00,0.7877,0.78775,0.78765,0.7877,143100000.0
2008-08-19 01:45:00,0.7877,0.78815,0.7877,0.7881,398600001.0
2008-08-19 01:50:00,0.7881,0.7882,0.788,0.7881,901800002.0
2008-08-19 01:55:00,0.7881,0.7881,0.7879,0.78795,382399999.0
2008-08-19 02:00:00,0.78795,0.78845,0.78795,0.7884,1026700001.0
2008-08-19 02:05:00,0.78835,0.78845,0.7882,0.78825,150400000.0
2008-08-19 02:10:00,0.7882,0.78825,0.7881,0.7881,446000000.0
2008-08-19 02:15:00,0.7881,0.7882,0.78795,0.788,535800000.0
2008-08-19 02:20:00,0.788,0.7881,0.78785,0.78795,298100000.0
2008-08-19 02:25:00,0.7879,0.788,0.7877,0.78795,379100000.0
2008-08-19 02:30:00,0.788,0.7881,0.78785,0.78795,462800000.0
2008-08-19 02:35:00,0.78795,0.788,0.7877,0.78775,321300000.0
2008-08-19 02:40:00,0.78775,0.78785,0.78765,0.78775,522400000.0
2008-08-19 02:45:00,0.78775,0.78785,0.78745,0.78785,675600000.0
2008-08-19 02:50:00,0.78785,0.788,0.78775,0.78795,440300000.0
2008-08-19 02:55:00,0.78795,0.78795,0.7877,0.7879,599000000.0
2008-08-19 03:00:00,0.7879,0.7879,0.78755,0.78755,425800000.0
2008-08-19 03:05:00,0.78765,0.7878,0.78755,0.7877,255700000.0
2008-08-19 03:10:00,0.7877,0.7878,0.78765,0.78775,588700000.0
2008-08-19 03:15:00,0.78775,0.7879,0.7877,0.7879,945400000.0
2008-08-19 03:20:00,0.7879,0.78815,0.78775,0.78815,560200000.0
2008-08-19 03:25:00,0.78815,0.7883,0.7881,0.7882,354900000.0
2008-08-19 03:30:00,0.7882,0.7882,0.78795,0.78805,358300000.0
2008-08-19 03:35:00,0.788,0.7881,0.78795,0.78795,500500000.0
2008-08-19 03:40:00,0.78795,0.7882,0.7879,0.7881,455200000.0
2008-08-19 03:45:00,0.7881,0.7883,0.78805,0.78815,188800000.0
2008-08-19 03:50:00,0.78815,0.78825,0.78815,0.7882,178300000.0
2008-08-19 03:55:00,0.7882,0.78825,0.78815,0.78815,131300000.0
2008-08-19 04:00:00,0.78815,0.78815,0.78795,0.78815,393700000.0
2008-08-19 04:05:00,0.78815,0.78825,0.78805,0.78825,247200000.0
2008-08-19 04:10:00,0.78825,0.78825,0.7881,0.78815,174100000.0
2008-08-19 04:15:00,0.78815,0.78825,0.7881,0.78825,113200000.0
2008-08-19 04:20:00,0.78825,0.7884,0.7881,0.78825,565400000.0
2008-08-19 04:25:00,0.78825,0.78835,0.7881,0.78815,455900000.0
2008-08-19 04:30:00,0.78815,0.78825,0.788,0.78805,221300000.0
2008-08-19 04:35:00,0.7881,0.7882,0.7879,0.78805,376500000.0
2008-08-19 04:40:00,0.78805,0.7882,0.78787,0.78797,253600000.0
2008-08-19 04:45:00,0.7882,0.78835,0.78795,0.7881,622900000.0
2008-08-19 04:50:00,0.7881,0.7884,0.7881,0.78815,189200000.0
2008-08-19 04:55:00,0.78815,0.78825,0.78805,0.78825,289300000.0
2008-08-19 05:00:00,0.78825,0.78835,0.7881,0.7883,216300000.0
2008-08-19 05:05:00,0.78825,0.7883,0.78807,0.7882,122100000.0
2008-08-19 05:10:00,0.7882,0.7882,0.78795,0.78815,433600000.0
2008-08-19 05:15:00,0.7882,0.7883,0.78815,0.7883,175000000.0
2008-08-19 05:20:00,0.78825,0.7884,0.78825,0.78835,126300000.0
2008-08-19 05:25:00,0.7884,0.7884,0.78825,0.78825,54300000.0
2008-08-19 05:30:00,0.7883,0.78855,0.7882,0.7882,210800000.0
2008-08-19 05:35:00,0.7882,0.78825,0.78805,0.78815,174500000.0
2008-08-19 05:40:00,0.78815,0.7884,0.7881,0.78835,190900000.0
2008-08-19 05:45:00,0.7884,0.78845,0.78825,0.78825,149700000.0
2008-08-19 05:50:00,0.7883,0.78835,0.78805,0.7881,310100000.0
2008-08-19 05:55:00,0.7881,0.7882,0.788,0.78805,457400000.0
2008-08-19 06:00:00,0.78805,0.7882,0.78805,0.7881,110200000.0
2008-08-19 06:05:00,0.7881,0.7881,0.78775,0.7879,644800000.0
2008-08-19 06:10:00,0.7879,0.788,0.78785,0.78785,808800000.0
2008-08-19 06:15:00,0.78785,0.7879,0.78765,0.7877,408200000.0
2008-08-19 06:20:00,0.7877,0.7878,0.7877,0.78775,490100000.0
2008-08-19 06:25:00,0.78775,0.7878,0.7875,0.7877,545400000.0
2008-08-19 06:30:00,0.7877,0.7878,0.78765,0.7877,318800000.0
2008-08-19 06:35:00,0.78785,0.78785,0.78735,0.7874,868400000.0
2008-08-19 06:40:00,0.7874,0.78775,0.7874,0.7876,693700000.0
2008-08-19 06:45:00,0.78755,0.78755,0.7875,0.78755,249400000.0
2008-08-19 06:50:00,0.78755,0.78765,0.78735,0.78755,235400000.0
2008-08-19 06:55:00,0.78755,0.7876,0.78745,0.78745,364100000.0
2008-08-19 07:00:00,0.78745,0.78765,0.7873,0.7875,814600002.0
2008-08-19 07:05:00,0.7875,0.7877,0.78745,0.78745,705500000.0
2008-08-19 07:10:00,0.7874,0.7875,0.7874,0.78745,569500000.0
2008-08-19 07:15:00,0.78745,0.7876,0.78745,0.7875,91900000.0
2008-08-19 07:20:00,0.7875,0.7877,0.78745,0.7877,86000000.0
2008-08-19 07:25:00,0.7877,0.78825,0.78765,0.78795,531200000.0
2008-08-19 07:30:00,0.78795,0.7883,0.78785,0.7882,1038300000.0
2008-08-19 07:35:00,0.78825,0.7885,0.7881,0.78835,707700000.0
2008-08-19 07:40:00,0.78835,0.78845,0.7882,0.7882,607300000.0
2008-08-19 07:45:00,0.7882,0.78845,0.7882,0.7883,509600000.0
2008-08-19 07:50:00,0.78835,0.7891,0.7883,0.78875,1550600000.0
2008-08-19 07:55:00,0.7888,0.7892,0.7887,0.78905,1467400000.0
2008-08-19 08:00:00,0.78905,0.7895,0.789,0.78915,1404300000.0
2008-08-19 08:05:00,0.78915,0.78945,0.78895,0.7894,969400000.0
2008-08-19 08:10:00,0.7894,0.7895,0.7891,0.78925,817000000.0
2008-08-19 08:15:00,0.7893,0.78995,0.7892,0.78965,1378500000.0
2008-08-19 08:20:00,0.78965,0.78985,0.7891,0.78915,1555600001.0
2008-08-19 08:25:00,0.7892,0.7894,0.78875,0.78885,1242000000.0
2008-08-19 08:30:00,0.7889,0.78905,0.7887,0.78895,1011600000.0
2008-08-19 08:35:00,0.789,0.78905,0.7888,0.7889,662700000.0
2008-08-19 08:40:00,0.7889,0.78915,0.7888,0.78905,635800000.0
2008-08-19 08:45:00,0.78905,0.7894,0.7889,0.78915,863700000.0
2008-08-19 08:50:00,0.78915,0.78935,0.78905,0.78915,866200000.0
2008-08-19 08:55:00,0.7892,0.78925,0.7888,0.789,1185900000.0
2008-08-19 09:00:00,0.789,0.78905,0.7885,0.789,1923299998.0
2008-08-19 09:05:00,0.789,0.7893,0.78875,0.78925,1192000000.0
2008-08-19 09:10:00,0.78925,0.78975,0.78915,0.78935,1543999999.0
2008-08-19 09:15:00,0.78935,0.7896,0.78935,0.7894,844500000.0
2008-08-19 09:20:00,0.7894,0.78945,0.78905,0.7892,1128027001.0
2008-08-19 09:25:00,0.7892,0.7893,0.7891,0.78915,1542500000.0
2008-08-19 09:30:00,0.78915,0.7894,0.78905,0.7894,1657700000.0
2008-08-19 09:35:00,0.7894,0.7896,0.7892,0.7892,1482300000.0
2008-08-19 09:40:00,0.7892,0.78935,0.789,0.78915,1735800000.0
2008-08-19 09:45:00,0.78915,0.78975,0.78915,0.78945,1496900000.0
2008-08-19 09:50:00,0.78945,0.78945,0.7891,0.7893,2749700000.0
2008-08-19 09:55:00,0.7893,0.7895,0.7893,0.7895,1259900000.0
2008-08-19 10:00:00,0.7895,0.78995,0.7895,0.7897,1953900000.0
2008-08-19 10:05:00,0.7897,0.7898,0.78965,0.78975,1347600000.0
2008-08-19 10:10:00,0.78975,0.7898,0.7897,0.7898,891800000.0
2008-08-19 10:15:00,0.7898,0.78985,0.78905,0.7892,2539900000.0
2008-08-19 10:20:00,0.7892,0.7895,0.7892,0.7893,2260600000.0
2008-08-19 10:25:00,0.7893,0.78935,0.78895,0.78925,1684900000.0
2008-08-19 10:30:00,0.78925,0.7893,0.78905,0.78915,1484400001.0
2008-08-19 10:35:00,0.78915,0.78915,0.7889,0.7891,1012199999.0
2008-08-19 10:40:00,0.7891,0.7894,0.7891,0.7894,1402499998.0
2008-08-19 10:45:00,0.7894,0.7896,0.7892,0.7895,2124900002.0
2008-08-19 10:50:00,0.7895,0.78955,0.7892,0.7893,1382600004.0
2008-08-19 10:55:00,0.7893,0.7894,0.78885,0.789,1121900000.0
2008-08-19 11:00:00,0.78915,0.79,0.7889,0.789,1610200001.0
2008-08-19 11:05:00,0.789,0.78925,0.78885,0.78895,1154800000.0
2008-08-19 11:10:00,0.78895,0.78925,0.78885,0.78905,881600000.0
2008-08-19 11:15:00,0.78905,0.7892,0.7888,0.78915,1306700000.0
2008-08-19 11:20:00,0.7891,0.78945,0.7891,0.78945,1009500000.0
2008-08-19 11:25:00,0.7894,0.78955,0.7893,0.7893,746300000.0
2008-08-19 11:30:00,0.7893,0.78935,0.78915,0.7893,1105200000.0
2008-08-19 11:35:00,0.78925,0.78935,0.7892,0.7893,761500000.0
2008-08-19 11:40:00,0.7893,0.78955,0.7892,0.78955,1043100000.0
2008-08-19 11:45:00,0.78955,0.78965,0.7894,0.7896,801800000.0
2008-08-19 11:50:00,0.7896,0.7899,0.78945,0.7897,742500000.0
2008-08-19 11:55:00,0.7897,0.7898,0.78935,0.78935,387100000.0
2008-08-19 12:00:00,0.78935,0.78945,0.789,0.7893,1109600000.0
2008-08-19 12:05:00,0.7893,0.78945,0.7892,0.7893,810300000.0
2008-08-19 12:10:00,0.7893,0.7895,0.78925,0.7893,732400000.0
2008-08-19 12:15:00,0.7893,0.7896,0.78925,0.78955,863200000.0
2008-08-19 12:20:00,0.78955,0.7896,0.78905,0.78925,723700000.0
2008-08-19 12:25:00,0.7893,0.78955,0.78865,0.7887,1285700000.0
2008-08-19 12:30:00,0.7887,0.78935,0.7887,0.7889,1587400000.0
2008-08-19 12:35:00,0.7889,0.789,0.78865,0.78875,1549800001.0
2008-08-19 12:40:00,0.78885,0.78895,0.7886,0.7887,647600000.0
2008-08-19 12:45:00,0.7887,0.7889,0.7879,0.78795,896000001.0
2008-08-19 12:50:00,0.78795,0.7893,0.78795,0.78905,1502100001.0
2008-08-19 12:55:00,0.78905,0.78925,0.7887,0.78905,1275800000.0
2008-08-19 13:00:00,0.78905,0.7893,0.789,0.7892,1214300000.0
2008-08-19 13:05:00,0.7892,0.78925,0.78895,0.789,816000000.0
2008-08-19 13:10:00,0.789,0.78915,0.78895,0.789,765500000.0
2008-08-19 13:15:00,0.789,0.7892,0.7889,0.7889,615900000.0
2008-08-19 13:20:00,0.7889,0.78895,0.7888,0.7889,708000000.0
2008-08-19 13:25:00,0.7889,0.78905,0.7884,0.7886,960500000.0
2008-08-19 13:30:00,0.7886,0.7886,0.7879,0.7883,795999999.0
2008-08-19 13:35:00,0.7883,0.7886,0.7883,0.7886,522200000.0
2008-08-19 13:40:00,0.7886,0.78865,0.78855,0.7886,340300000.0
2008-08-19 13:45:00,0.7886,0.78875,0.78845,0.7885,725900000.0
2008-08-19 13:50:00,0.7885,0.78875,0.7883,0.78845,778100000.0
2008-08-19 13:55:00,0.78845,0.7887,0.78845,0.7887,455500000.0
2008-08-19 14:00:00,0.7887,0.78885,0.78865,0.78885,664500000.0
2008-08-19 14:05:00,0.78885,0.78885,0.78875,0.78875,391900000.0
2008-08-19 14:10:00,0.78875,0.7888,0.7883,0.7884,742600000.0
2008-08-19 14:15:00,0.7884,0.78875,0.7884,0.78865,780700000.0
2008-08-19 14:20:00,0.78865,0.7887,0.7884,0.78845,526100000.0
2008-08-19 14:25:00,0.78845,0.7885,0.7882,0.7883,1040100000.0
2008-08-19 14:30:00,0.7883,0.7885,0.78775,0.78805,1990400001.0
2008-08-19 14:35:00,0.78805,0.78865,0.78805,0.78825,2282000003.0
2008-08-19 14:40:00,0.7883,0.7885,0.78805,0.7882,1504600001.0
2008-08-19 14:45:00,0.7882,0.78835,0.7879,0.7883,1163600000.0
2008-08-19 14:50:00,0.78835,0.78835,0.78805,0.7881,1033700000.0
2008-08-19 14:55:00,0.7881,0.78845,0.78805,0.78835,942000000.0
2008-08-19 15:00:00,0.7883,0.78845,0.78825,0.7884,998100000.0
2008-08-19 15:05:00,0.7884,0.78855,0.7879,0.788,1241400001.0
2008-08-19 15:10:00,0.788,0.7884,0.788,0.78835,1287700000.0
2008-08-19 15:15:00,0.7884,0.7885,0.78825,0.78835,1176399999.0
2008-08-19 15:20:00,0.78835,0.7888,0.7883,0.7887,990600000.0
2008-08-19 15:25:00,0.7887,0.7891,0.7887,0.7888,1177000000.0
2008-08-19 15:30:00,0.7888,0.7889,0.7886,0.7889,847999999.0
2008-08-19 15:35:00,0.7889,0.789,0.7887,0.7888,1267200000.0
2008-08-19 15:40:00,0.7888,0.78885,0.7885,0.7886,1031000000.0
2008-08-19 15:45:00,0.7886,0.78895,0.7886,0.78865,931600000.0
2008-08-19 15:50:00,0.78865,0.7888,0.7886,0.7886,609867500.0
2008-08-19 15:55:00,0.7886,0.7887,0.7885,0.7886,853700000.0
2008-08-19 16:00:00,0.7886,0.78875,0.78812,0.7887,597600000.0
2008-08-19 16:05:00,0.78875,0.78914,0.7887,0.78901,445599999.0
2008-08-19 16:10:00,0.78904,0.7892,0.7887,0.78905,670099999.0
2008-08-19 16:15:00,0.78905,0.78935,0.789,0.7892,627700000.0
2008-08-19 16:20:00,0.7892,0.7897,0.7892,0.7894,1660700002.0
2008-08-19 16:25:00,0.7894,0.7895,0.7891,0.7893,1252100000.0
2008-08-19 16:30:00,0.7893,0.78945,0.78915,0.78945,794400000.0
2008-08-19 16:35:00,0.78945,0.7898,0.7894,0.78945,1401600000.0
2008-08-19 16:40:00,0.78945,0.7895,0.78925,0.7895,756900000.0
2008-08-19 16:45:00,0.78955,0.78965,0.7894,0.7895,608100000.0
2008-08-19 16:50:00,0.7895,0.78975,0.78945,0.78965,947300000.0
2008-08-19 16:55:00,0.78965,0.78975,0.7894,0.78955,947200000.0
2008-08-19 17:00:00,0.78955,0.78965,0.7892,0.7893,601000000.0
2008-08-19 17:05:00,0.7893,0.7897,0.78925,0.7894,931700000.0
2008-08-19 17:10:00,0.78945,0.78985,0.78935,0.7898,1318100000.0
2008-08-19 17:15:00,0.7898,0.78995,0.78965,0.7898,1434299997.0
2008-08-19 17:20:00,0.7898,0.79,0.7896,0.7896,1285900000.0
2008-08-19 17:25:00,0.7897,0.79015,0.78955,0.79005,1117300000.0
2008-08-19 17:30:00,0.79005,0.7902,0.78975,0.7899,1388000000.0
2008-08-19 17:35:00,0.7899,0.79,0.78975,0.78985,987400000.0
2008-08-19 17:40:00,0.7899,0.79015,0.78985,0.7901,867200000.0
2008-08-19 17:45:00,0.7901,0.79035,0.7899,0.7901,1030700000.0
2008-08-19 17:50:00,0.7901,0.7905,0.79005,0.7903,1165500000.0
2008-08-19 17:55:00,0.7903,0.79055,0.7902,0.79045,965600000.0
2008-08-19 18:00:00,0.79045,0.7911,0.79045,0.791,1957800002.0
2008-08-19 18:05:00,0.791,0.79135,0.79095,0.79135,1688200000.0
2008-08-19 18:10:00,0.79135,0.79165,0.79125,0.7915,1044600000.0
2008-08-19 18:15:00,0.79155,0.79185,0.7914,0.79165,1061000000.0
2008-08-19 18:20:00,0.79165,0.79175,0.79145,0.79175,1087199999.0
2008-08-19 18:25:00,0.79175,0.792,0.7917,0.7919,1023700000.0
2008-08-19 18:30:00,0.7919,0.7919,0.7917,0.7918,803000000.0
2008-08-19 18:35:00,0.7918,0.79185,0.7913,0.79145,1149700000.0
2008-08-19 18:40:00,0.79145,0.7919,0.79145,0.79185,1033400000.0
2008-08-19 18:45:00,0.79185,0.7922,0.79185,0.79205,1068700000.0
2008-08-19 18:50:00,0.7921,0.7922,0.7919,0.792,766199999.0
2008-08-19 18:55:00,0.79205,0.7922,0.792,0.792,511400000.0
2008-08-19 19:00:00,0.792,0.792,0.7916,0.7917,516000000.0
2008-08-19 19:05:00,0.79175,0.79175,0.79145,0.7915,369900000.0
2008-08-19 19:10:00,0.7915,0.7916,0.79125,0.7914,895700000.0
2008-08-19 19:15:00,0.7914,0.7914,0.79105,0.7914,918199999.0
2008-08-19 19:20:00,0.7914,0.79145,0.79125,0.7914,548700000.0
2008-08-19 19:25:00,0.7914,0.7914,0.79125,0.7913,528900000.0
2008-08-19 19:30:00,0.7913,0.7914,0.79115,0.79115,958700000.0
2008-08-19 19:35:00,0.79125,0.7914,0.7912,0.79125,449900000.0
2008-08-19 19:40:00,0.79115,0.7914,0.79105,0.7912,633000000.0
2008-08-19 19:45:00,0.7912,0.79125,0.79105,0.79115,555100000.0
2008-08-19 19:50:00,0.79115,0.79145,0.7911,0.7912,680500001.0
2008-08-19 19:55:00,0.7912,0.7915,0.7912,0.79135,639200000.0
2008-08-19 20:00:00,0.79135,0.79155,0.7912,0.7914,653900000.0
2008-08-19 20:05:00,0.7914,0.7915,0.7913,0.79135,374800000.0
2008-08-19 20:10:00,0.7913,0.79135,0.7912,0.79125,513200000.0
2008-08-19 20:15:00,0.79125,0.7915,0.79115,0.79125,573100000.0
2008-08-19 20:20:00,0.79125,0.79145,0.7912,0.7912,1449100000.0
2008-08-19 20:25:00,0.7912,0.79135,0.791,0.79105,831200000.0
2008-08-19 20:30:00,0.79105,0.79105,0.7908,0.7909,705700000.0
2008-08-19 20:35:00,0.7909,0.79095,0.7909,0.7909,570200000.0
2008-08-19 20:40:00,0.7909,0.79095,0.79085,0.7909,386400000.0
2008-08-19 20:45:00,0.7909,0.7912,0.79085,0.79115,630000000.0
2008-08-19 20:50:00,0.79115,0.7912,0.79105,0.7911,572800000.0
2008-08-19 20:55:00,0.7911,0.79135,0.79105,0.79135,476900000.0
2008-08-19 21:00:00,0.79135,0.7915,0.79125,0.7914,354199999.0
2008-08-19 21:05:00,0.7914,0.7916,0.7914,0.7914,455000000.0
2008-08-19 21:10:00,0.79145,0.79145,0.79125,0.79125,487700000.0
2008-08-19 21:15:00,0.79125,0.79145,0.79125,0.79145,534700000.0
2008-08-19 21:20:00,0.79145,0.79165,0.79145,0.79145,453100003.0
2008-08-19 21:25:00,0.79145,0.79165,0.7914,0.79145,369800000.0
2008-08-19 21:30:00,0.7914,0.7918,0.7914,0.79175,583600000.0
2008-08-19 21:35:00,0.79175,0.79195,0.7916,0.7918,465200000.0
2008-08-19 21:40:00,0.7918,0.79205,0.79175,0.79195,384600000.0
2008-08-19 21:45:00,0.7919,0.7921,0.7917,0.792,312900000.0
2008-08-19 21:50:00,0.792,0.79215,0.79175,0.79175,550200000.0
2008-08-19 21:55:00,0.79175,0.79185,0.7917,0.7918,324400000.0
2008-08-19 22:00:00,0.7918,0.79185,0.7916,0.7917,303800000.0
2008-08-19 22:05:00,0.7917,0.7917,0.7915,0.79155,159100000.0
2008-08-19 22:10:00,0.79155,0.7917,0.79155,0.7917,280500000.0
2008-08-19 22:15:00,0.79175,0.79175,0.7916,0.7916,118500000.0
2008-08-19 22:20:00,0.79165,0.79165,0.7915,0.79155,160900000.0
2008-08-19 22:25:00,0.79155,0.7916,0.79145,0.79145,90000000.0
2008-08-19 22:30:00,0.79145,0.7915,0.7913,0.7914,171900000.0
2008-08-19 22:35:00,0.7914,0.7915,0.7913,0.79135,145400000.0
2008-08-19 22:40:00,0.7914,0.79145,0.79135,0.79145,125000000.0
2008-08-19 22:45:00,0.7914,0.79145,0.79125,0.79145,158600000.0
2008-08-19 22:50:00,0.79145,0.7918,0.7913,0.7914,129400000.0
2008-08-19 22:55:00,0.79145,0.79145,0.79125,0.7913,128600000.0
2008-08-19 23:00:00,0.7913,0.79135,0.79105,0.7912,158100001.0
2008-08-19 23:05:00,0.79115,0.79125,0.79115,0.7912,59000000.0
2008-08-19 23:10:00,0.79115,0.7915,0.79115,0.79145,76800000.0
2008-08-19 23:15:00,0.7914,0.7914,0.7913,0.79135,36600000.0
2008-08-19 23:20:00,0.7914,0.7917,0.7913,0.79145,83200000.0
2008-08-19 23:25:00,0.7914,0.792,0.79135,0.7919,87000000.0
2008-08-19 23:30:00,0.7919,0.79205,0.79155,0.79165,338900000.0
2008-08-19 23:35:00,0.7916,0.79165,0.79155,0.79165,107600000.0
2008-08-19 23:40:00,0.7917,0.7918,0.79159,0.79172,188300000.0
2008-08-19 23:45:00,0.79165,0.79165,0.7915,0.7915,146100000.0
2008-08-19 23:50:00,0.79155,0.7916,0.7915,0.7915,35700000.0
2008-08-19 23:55:00,0.79143,0.7919,0.7914,0.7919,221800000.0
2008-08-20 00:00:00,0.79185,0.7919,0.79175,0.79185,130700000.0
2008-08-20 00:05:00,0.79175,0.79175,0.79145,0.7915,81300000.0
2008-08-20 00:10:00,0.7915,0.7916,0.79135,0.7915,127100000.0
2008-08-20 00:15:00,0.7915,0.79175,0.7915,0.79165,119300000.0
2008-08-20 00:20:00,0.79165,0.7917,0.7916,0.7916,112400000.0
2008-08-20 00:25:00,0.79145,0.7917,0.79145,0.7916,126000000.0
2008-08-20 00:30:00,0.7916,0.7917,0.79155,0.7916,109100000.0
2008-08-20 00:35:00,0.79155,0.79165,0.79155,0.79165,188700000.0
2008-08-20 00:40:00,0.79165,0.79175,0.7916,0.7916,132900000.0
2008-08-20 00:45:00,0.79165,0.79185,0.79165,0.7917,57000000.0
2008-08-20 00:50:00,0.79175,0.79175,0.7914,0.79155,77000000.0
2008-08-20 00:55:00,0.7915,0.7916,0.7914,0.7915,210900000.0
2008-08-20 01:00:00,0.7915,0.7915,0.7911,0.7912,227200000.0
2008-08-20 01:05:00,0.7912,0.79135,0.79105,0.7911,114400000.0
2008-08-20 01:10:00,0.7911,0.79135,0.79105,0.79135,70700000.0
2008-08-20 01:15:00,0.7913,0.7914,0.7913,0.79135,46500000.0
2008-08-20 01:20:00,0.79135,0.7914,0.79135,0.79135,78800000.0
2008-08-20 01:25:00,0.79135,0.79135,0.7913,0.7913,178900001.0
2008-08-20 01:30:00,0.7913,0.7913,0.79115,0.79125,99800000.0
2008-08-20 01:35:00,0.79125,0.79165,0.7912,0.7916,206100000.0
2008-08-20 01:40:00,0.7916,0.7916,0.79135,0.79145,299100000.0
2008-08-20 01:45:00,0.7915,0.7922,0.79145,0.792,708300000.0
2008-08-20 01:50:00,0.792,0.79245,0.79195,0.79215,1163400000.0
2008-08-20 01:55:00,0.79215,0.79215,0.7919,0.79195,332000000.0
2008-08-20 02:00:00,0.79195,0.79195,0.7915,0.79155,286100000.0
2008-08-20 02:05:00,0.79155,0.792,0.7915,0.7916,486600000.0
2008-08-20 02:10:00,0.79165,0.7921,0.7915,0.792,442800000.0
2008-08-20 02:15:00,0.792,0.792,0.79155,0.79175,319100000.0
2008-08-20 02:20:00,0.79175,0.79195,0.79165,0.7918,337500000.0
2008-08-20 02:25:00,0.7918,0.7918,0.7916,0.7916,372500000.0
2008-08-20 02:30:00,0.7916,0.7918,0.7915,0.79165,258900000.0
2008-08-20 02:35:00,0.79165,0.7919,0.79165,0.79165,582700000.0
2008-08-20 02:40:00,0.79165,0.79165,0.7915,0.7915,148900000.0
2008-08-20 02:45:00,0.79155,0.7916,0.7912,0.79145,696100000.0
2008-08-20 02:50:00,0.79155,0.7916,0.79135,0.79145,381300000.0
2008-08-20 02:55:00,0.79145,0.79165,0.7913,0.79155,276500000.0
2008-08-20 03:00:00,0.79155,0.79165,0.7913,0.7916,407200000.0
2008-08-20 03:05:00,0.7916,0.792,0.7916,0.7918,561500000.0
2008-08-20 03:10:00,0.79175,0.79185,0.7916,0.79175,979400000.0
2008-08-20 03:15:00,0.79175,0.79195,0.7916,0.79175,398900000.0
2008-08-20 03:20:00,0.79175,0.7918,0.7916,0.7917,265500000.0
2008-08-20 03:25:00,0.79165,0.79185,0.7916,0.79175,286600000.0
2008-08-20 03:30:00,0.79175,0.79195,0.7917,0.7919,425900000.0
2008-08-20 03:35:00,0.7919,0.7919,0.7916,0.79165,307500000.0
2008-08-20 03:40:00,0.7917,0.79175,0.7916,0.79165,255500000.0
2008-08-20 03:45:00,0.79165,0.79175,0.79165,0.79175,70600000.0
2008-08-20 03:50:00,0.79175,0.7918,0.7916,0.7917,252800000.0
2008-08-20 03:55:00,0.7917,0.79175,0.79155,0.7916,380800000.0
2008-08-20 04:00:00,0.7916,0.7918,0.7915,0.7915,320300000.0
2008-08-20 04:05:00,0.7915,0.79155,0.79145,0.79145,40800000.0
2008-08-20 04:10:00,0.79139,0.79155,0.79136,0.7915,100100000.0
2008-08-20 04:15:00,0.79155,0.79175,0.7915,0.7916,309000000.0
2008-08-20 04:20:00,0.7916,0.7918,0.79135,0.7914,694100000.0
2008-08-20 04:25:00,0.7914,0.79155,0.7913,0.79145,402900000.0
2008-08-20 04:30:00,0.79145,0.79145,0.79115,0.7913,444400000.0
2008-08-20 04:35:00,0.79135,0.79135,0.79105,0.7911,508300000.0
2008-08-20 04:40:00,0.7911,0.79135,0.7911,0.79115,372600000.0
2008-08-20 04:45:00,0.7912,0.79125,0.7911,0.79115,425700000.0
2008-08-20 04:50:00,0.79115,0.7913,0.79115,0.7912,155000000.0
2008-08-20 04:55:00,0.7912,0.79125,0.79105,0.79125,106100000.0
2008-08-20 05:00:00,0.7912,0.7913,0.791,0.7912,113900000.0
2008-08-20 05:05:00,0.7911,0.7912,0.79105,0.79105,132400000.0
2008-08-20 05:10:00,0.79105,0.79125,0.791,0.7912,238200000.0
2008-08-20 05:15:00,0.79125,0.7913,0.79115,0.79115,89500000.0
2008-08-20 05:20:00,0.7912,0.7913,0.7912,0.7912,46100000.0
2008-08-20 05:25:00,0.79125,0.7913,0.7912,0.7913,76800000.0
2008-08-20 05:30:00,0.7913,0.79135,0.79105,0.7913,140100000.0
2008-08-20 05:35:00,0.7913,0.79135,0.79125,0.7913,89300000.0
2008-08-20 05:40:00,0.7913,0.79135,0.7912,0.79125,115100000.0
2008-08-20 05:45:00,0.7912,0.79135,0.7912,0.7913,84500000.0
2008-08-20 05:50:00,0.79125,0.7913,0.79099,0.7912,106800000.0
2008-08-20 05:55:00,0.79115,0.7913,0.7911,0.79125,79200000.0
2008-08-20 06:00:00,0.79125,0.7913,0.79125,0.79125,34400000.0
2008-08-20 06:05:00,0.7912,0.7913,0.7911,0.79125,157900000.0
2008-08-20 06:10:00,0.7913,0.79135,0.7912,0.7913,89100000.0
2008-08-20 06:15:00,0.7913,0.7913,0.7912,0.7912,58400000.0
2008-08-20 06:20:00,0.7913,0.79135,0.79125,0.79135,120900000.0
2008-08-20 06:25:00,0.79135,0.79135,0.79115,0.7912,247700000.0
2008-08-20 06:30:00,0.7912,0.7913,0.79057,0.79085,230100000.0
2008-08-20 06:35:00,0.7909,0.79115,0.7909,0.7911,271200000.0
2008-08-20 06:40:00,0.7911,0.7913,0.79105,0.79115,411700000.0
2008-08-20 06:45:00,0.79115,0.7913,0.79105,0.7912,425600000.0
2008-08-20 06:50:00,0.7912,0.7913,0.79105,0.79125,419900000.0
2008-08-20 06:55:00,0.79125,0.79125,0.7911,0.79125,260400000.0
2008-08-20 07:00:00,0.7912,0.79135,0.7911,0.79135,972400000.0
2008-08-20 07:05:00,0.79135,0.79135,0.7911,0.79135,261900000.0
2008-08-20 07:10:00,0.7914,0.7914,0.79125,0.7914,463600000.0
2008-08-20 07:15:00,0.7914,0.7915,0.7913,0.7914,352100000.0
2008-08-20 07:20:00,0.7914,0.7915,0.79135,0.7915,196200000.0
2008-08-20 07:25:00,0.7915,0.79155,0.7914,0.7915,194200000.0
2008-08-20 07:30:00,0.7915,0.79155,0.7913,0.7915,509600000.0
2008-08-20 07:35:00,0.7915,0.79165,0.7913,0.79135,281400000.0
2008-08-20 07:40:00,0.7913,0.7915,0.7912,0.7915,290900000.0
2008-08-20 07:45:00,0.7915,0.7916,0.79135,0.79135,206500000.0
2008-08-20 07:50:00,0.7913,0.79175,0.7912,0.79165,571600000.0
2008-08-20 07:55:00,0.79165,0.7921,0.79145,0.7921,678700000.0
2008-08-20 08:00:00,0.79205,0.79225,0.7919,0.79215,525100000.0
2008-08-20 08:05:00,0.7921,0.7923,0.7919,0.792,376900000.0
2008-08-20 08:10:00,0.792,0.79205,0.79175,0.792,280800000.0
2008-08-20 08:15:00,0.79195,0.7921,0.7919,0.79205,133700000.0
2008-08-20 08:20:00,0.79205,0.7921,0.7917,0.7918,733600000.0
2008-08-20 08:25:00,0.7918,0.7919,0.7913,0.7913,744899999.0
2008-08-20 08:30:00,0.79135,0.79155,0.79105,0.79155,1182900000.0
2008-08-20 08:35:00,0.79155,0.79165,0.7913,0.7916,1184500000.0
2008-08-20 08:40:00,0.7916,0.7918,0.79135,0.7918,1377900000.0
2008-08-20 08:45:00,0.7918,0.79225,0.79175,0.7921,829800000.0
2008-08-20 08:50:00,0.7921,0.7923,0.79185,0.79185,1187200000.0
2008-08-20 08:55:00,0.79185,0.79225,0.79185,0.7919,812600001.0
2008-08-20 09:00:00,0.7919,0.792,0.7916,0.7917,941699999.0
2008-08-20 09:05:00,0.7917,0.7922,0.79165,0.792,1117200000.0
2008-08-20 09:10:00,0.792,0.7923,0.79185,0.79195,1371799999.0
2008-08-20 09:15:00,0.792,0.79215,0.7919,0.79205,828800000.0
2008-08-20 09:20:00,0.79205,0.79235,0.79205,0.7922,507000000.0
2008-08-20 09:25:00,0.7922,0.79235,0.7921,0.7923,791700000.0
2008-08-20 09:30:00,0.79225,0.79315,0.79225,0.7928,1169600000.0
2008-08-20 09:35:00,0.7928,0.7931,0.79265,0.79265,1444600000.0
2008-08-20 09:40:00,0.79265,0.79275,0.7925,0.79265,1542000000.0
2008-08-20 09:45:00,0.79265,0.79285,0.7926,0.7926,1279400000.0
2008-08-20 09:50:00,0.7926,0.7933,0.7926,0.79325,1746300000.0
2008-08-20 09:55:00,0.79325,0.79335,0.79255,0.7926,1868800000.0
2008-08-20 10:00:00,0.7926,0.7929,0.79255,0.7926,1658000001.0
2008-08-20 10:05:00,0.7926,0.79285,0.7926,0.7928,1143900000.0
2008-08-20 10:10:00,0.7927,0.7931,0.79265,0.7931,1012100000.0
2008-08-20 10:15:00,0.7931,0.79355,0.7931,0.7933,2273699999.0
2008-08-20 10:20:00,0.7933,0.79345,0.793,0.7932,1248400000.0
2008-08-20 10:25:00,0.7932,0.7932,0.7928,0.7932,1189000000.0
2008-08-20 10:30:00,0.7932,0.7933,0.792,0.793,1951800001.0
2008-08-20 10:35:00,0.793,0.7932,0.7928,0.7929,958900000.0
2008-08-20 10:40:00,0.7929,0.79295,0.79265,0.79275,492400000.0
2008-08-20 10:45:00,0.79275,0.79295,0.79265,0.79265,698300000.0
2008-08-20 10:50:00,0.79265,0.7932,0.79265,0.7932,2057600003.0
2008-08-20 10:55:00,0.79315,0.79335,0.7925,0.7925,1773600002.0
2008-08-20 11:00:00,0.7925,0.793,0.7925,0.7928,1591300000.0
2008-08-20 11:05:00,0.7928,0.79285,0.792,0.79225,951200000.0
2008-08-20 11:10:00,0.79225,0.79245,0.79205,0.79235,1472000000.0
2008-08-20 11:15:00,0.79235,0.7924,0.7918,0.7918,1308500002.0
2008-08-20 11:20:00,0.7918,0.7921,0.79155,0.79205,1644100001.0
2008-08-20 11:25:00,0.79205,0.7921,0.7918,0.79185,1423800000.0
2008-08-20 11:30:00,0.7919,0.79225,0.7919,0.79215,824800000.0
2008-08-20 11:35:00,0.79215,0.7922,0.7918,0.7918,887000000.0
2008-08-20 11:40:00,0.79185,0.79215,0.79175,0.7921,884400000.0
2008-08-20 11:45:00,0.7921,0.7921,0.79175,0.792,1245500000.0
2008-08-20 11:50:00,0.792,0.7922,0.7917,0.79185,1495199999.0
2008-08-20 11:55:00,0.79185,0.792,0.7918,0.7919,682900000.0
2008-08-20 12:00:00,0.7919,0.7923,0.7917,0.7921,1005399999.0
2008-08-20 12:05:00,0.7921,0.7926,0.79205,0.7921,1290200000.0
2008-08-20 12:10:00,0.7921,0.7925,0.79205,0.7924,740900000.0
2008-08-20 12:15:00,0.7924,0.7924,0.792,0.79225,800199999.0
2008-08-20 12:20:00,0.79225,0.7923,0.792,0.7922,1316200000.0
2008-08-20 12:25:00,0.7922,0.79225,0.792,0.792,693400000.0
2008-08-20 12:30:00,0.792,0.7923,0.79195,0.79225,470800000.0
2008-08-20 12:35:00,0.79225,0.7925,0.79205,0.79215,800600000.0
2008-08-20 12:40:00,0.79215,0.79235,0.79205,0.7923,869500000.0
2008-08-20 12:45:00,0.7923,0.7924,0.7922,0.79225,422600000.0
2008-08-20 12:50:00,0.79225,0.79255,0.79225,0.79255,586600000.0
2008-08-20 12:55:00,0.7925,0.7927,0.7924,0.7925,638299998.0
2008-08-20 13:00:00,0.7925,0.79295,0.7925,0.7929,665400000.0
2008-08-20 13:05:00,0.7929,0.7932,0.7929,0.79315,731800000.0
2008-08-20 13:10:00,0.79315,0.79315,0.793,0.79305,488700000.0
2008-08-20 13:15:00,0.79305,0.79305,0.79275,0.7928,537400000.0
2008-08-20 13:20:00,0.7928,0.7931,0.7928,0.79305,527100000.0
2008-08-20 13:25:00,0.79305,0.7931,0.79285,0.793,607900000.0
2008-08-20 13:30:00,0.793,0.79315,0.79295,0.7931,674400000.0
2008-08-20 13:35:00,0.7931,0.7931,0.79295,0.793,529200000.0
2008-08-20 13:40:00,0.793,0.7932,0.793,0.79305,524300000.0
2008-08-20 13:45:00,0.793,0.79325,0.793,0.7931,491800000.0
2008-08-20 13:50:00,0.7931,0.7932,0.793,0.7931,507100000.0
2008-08-20 13:55:00,0.7931,0.7931,0.79295,0.793,396300000.0
2008-08-20 14:00:00,0.793,0.7932,0.793,0.7931,1065300000.0
2008-08-20 14:05:00,0.7931,0.7933,0.7927,0.79275,1073900001.0
2008-08-20 14:10:00,0.79275,0.79315,0.79275,0.79305,1042100000.0
2008-08-20 14:15:00,0.79305,0.7931,0.7927,0.7928,674200000.0
2008-08-20 14:20:00,0.7928,0.79285,0.79255,0.7926,572800000.0
2008-08-20 14:25:00,0.7926,0.7927,0.7921,0.7921,839400001.0
2008-08-20 14:30:00,0.7921,0.7923,0.79205,0.7922,1007400000.0
2008-08-20 14:35:00,0.7922,0.7923,0.7921,0.7922,795800000.0
2008-08-20 14:40:00,0.7922,0.79225,0.79205,0.79205,557200000.0
2008-08-20 14:45:00,0.7921,0.79215,0.79185,0.792,486500000.0
2008-08-20 14:50:00,0.792,0.792,0.7913,0.7915,800100001.0
2008-08-20 14:55:00,0.7915,0.7919,0.7915,0.7919,557800000.0
2008-08-20 15:00:00,0.7919,0.792,0.7914,0.7916,888500000.0
2008-08-20 15:05:00,0.7916,0.79165,0.7913,0.7913,467700000.0
2008-08-20 15:10:00,0.7913,0.7918,0.7913,0.79175,788400000.0
2008-08-20 15:15:00,0.7918,0.79205,0.7918,0.792,663700000.0
2008-08-20 15:20:00,0.792,0.792,0.7917,0.79185,970800001.0
2008-08-20 15:25:00,0.79185,0.7919,0.7915,0.79175,809900000.0
2008-08-20 15:30:00,0.79175,0.79185,0.7915,0.79165,1013300000.0
2008-08-20 15:35:00,0.79165,0.792,0.79165,0.792,1124000000.0
2008-08-20 15:40:00,0.792,0.79235,0.7919,0.79225,1180900000.0
2008-08-20 15:45:00,0.79225,0.7923,0.79175,0.7918,1082100001.0
2008-08-20 15:50:00,0.7918,0.7921,0.7918,0.79195,827700000.0
2008-08-20 15:55:00,0.79195,0.79195,0.79155,0.7919,1270600000.0
2008-08-20 16:00:00,0.7919,0.792,0.79155,0.79195,1014099999.0
2008-08-20 16:05:00,0.79195,0.792,0.7919,0.79195,555000000.0
2008-08-20 16:10:00,0.79195,0.792,0.7918,0.79195,654700000.0
2008-08-20 16:15:00,0.7919,0.79205,0.7918,0.79195,831900000.0
2008-08-20 16:20:00,0.79195,0.7921,0.7919,0.79205,488400000.0
2008-08-20 16:25:00,0.79205,0.79225,0.7919,0.7922,620700000.0
2008-08-20 16:30:00,0.7922,0.7926,0.7921,0.79235,1121000000.0
2008-08-20 16:35:00,0.79235,0.7924,0.79195,0.7922,2404200014.0
2008-08-20 16:40:00,0.7922,0.7926,0.7922,0.7926,1482500003.0
2008-08-20 16:45:00,0.7926,0.7926,0.79235,0.7924,919000000.0
2008-08-20 16:50:00,0.79235,0.79255,0.7921,0.7922,857499999.0
2008-08-20 16:55:00,0.7922,0.7924,0.79205,0.79235,990200000.0
2008-08-20 17:00:00,0.79235,0.7924,0.7921,0.79215,1089000000.0
2008-08-20 17:05:00,0.7922,0.7923,0.7918,0.7918,722300000.0
2008-08-20 17:10:00,0.79185,0.79185,0.791,0.7912,1218300002.0
2008-08-20 17:15:00,0.7912,0.7915,0.7912,0.79135,1096099998.0
2008-08-20 17:20:00,0.79135,0.79155,0.79115,0.79125,932900000.0
2008-08-20 17:25:00,0.7912,0.79125,0.7909,0.7909,1266100001.0
2008-08-20 17:30:00,0.79035,0.7907,0.79035,0.79055,1071300000.0
2008-08-20 17:35:00,0.7905,0.7906,0.7903,0.79035,1210000000.0
2008-08-20 17:40:00,0.79035,0.7904,0.79,0.79,1244699999.0
2008-08-20 17:45:00,0.79,0.79035,0.79,0.79015,910300000.0
2008-08-20 17:50:00,0.79015,0.7904,0.79015,0.79025,964200000.0
2008-08-20 17:55:00,0.79025,0.7904,0.79005,0.79025,890800000.0
2008-08-20 18:00:00,0.7902,0.79025,0.78995,0.7901,1035800000.0
2008-08-20 18:05:00,0.7901,0.7904,0.7901,0.7902,922600004.0
2008-08-20 18:10:00,0.79025,0.7905,0.7902,0.7905,699100000.0
2008-08-20 18:15:00,0.7905,0.79055,0.79025,0.7903,734100000.0
2008-08-20 18:20:00,0.7903,0.7903,0.7901,0.79025,608300000.0
2008-08-20 18:25:00,0.7902,0.7904,0.7902,0.7904,440300000.0
2008-08-20 18:30:00,0.7904,0.79055,0.79025,0.79055,418299998.0
2008-08-20 18:35:00,0.79055,0.7906,0.79035,0.7905,680400000.0
2008-08-20 18:40:00,0.7905,0.79055,0.7904,0.7905,577200000.0
2008-08-20 18:45:00,0.7905,0.7908,0.79045,0.7908,463800000.0
2008-08-20 18:50:00,0.7908,0.7908,0.7904,0.7907,412300000.0
2008-08-20 18:55:00,0.79075,0.79075,0.79015,0.79035,766400000.0
2008-08-20 19:00:00,0.7904,0.7904,0.79005,0.7903,614500000.0
2008-08-20 19:05:00,0.7903,0.79035,0.79005,0.79005,776600000.0
2008-08-20 19:10:00,0.79005,0.7903,0.79005,0.79025,455200000.0
2008-08-20 19:15:00,0.79025,0.7904,0.79025,0.79035,497700000.0
2008-08-20 19:20:00,0.79035,0.7906,0.7903,0.7906,716800000.0
2008-08-20 19:25:00,0.7906,0.79075,0.79055,0.79065,579600000.0
2008-08-20 19:30:00,0.7906,0.79065,0.79035,0.7904,602100000.0
2008-08-20 19:35:00,0.7904,0.7906,0.79035,0.79055,238900000.0
2008-08-20 19:40:00,0.79055,0.79065,0.79045,0.7905,398500000.0
2008-08-20 19:45:00,0.7905,0.79055,0.7902,0.79025,810900000.0
2008-08-20 19:50:00,0.79025,0.79025,0.79005,0.7901,724800000.0
2008-08-20 19:55:00,0.7901,0.7904,0.79005,0.79025,399700000.0
2008-08-20 20:00:00,0.7903,0.7908,0.79025,0.7907,785000000.0
2008-08-20 20:05:00,0.7907,0.79075,0.7905,0.7906,1030200001.0
2008-08-20 20:10:00,0.7906,0.79115,0.7906,0.79095,807700000.0
2008-08-20 20:15:00,0.79095,0.79135,0.79075,0.79125,620100000.0
2008-08-20 20:20:00,0.7913,0.79135,0.79105,0.7912,532900000.0
2008-08-20 20:25:00,0.7912,0.79145,0.7912,0.7914,516100000.0
2008-08-20 20:30:00,0.7914,0.7914,0.79125,0.79135,260100000.0
2008-08-20 20:35:00,0.79145,0.79155,0.79125,0.7915,480400000.0
2008-08-20 20:40:00,0.7915,0.79165,0.7914,0.79155,576600000.0
2008-08-20 20:45:00,0.79155,0.79195,0.7915,0.7918,673500000.0
2008-08-20 20:50:00,0.7918,0.7919,0.7916,0.7916,458300000.0
2008-08-20 20:55:00,0.79165,0.7918,0.79135,0.7918,656800000.0
2008-08-20 21:00:00,0.7918,0.792,0.7916,0.7918,585300000.0
2008-08-20 21:05:00,0.79185,0.792,0.7917,0.7919,275400000.0
2008-08-20 21:10:00,0.7919,0.792,0.7918,0.7918,424800000.0
2008-08-20 21:15:00,0.79185,0.7919,0.79165,0.79185,317400000.0
2008-08-20 21:20:00,0.79185,0.7919,0.7917,0.79175,314900000.0
2008-08-20 21:25:00,0.7917,0.7918,0.79155,0.7917,306700000.0
2008-08-20 21:30:00,0.7917,0.7918,0.7917,0.79175,100400000.0
2008-08-20 21:35:00,0.79175,0.79175,0.79165,0.7917,180600000.0
2008-08-20 21:40:00,0.7917,0.792,0.7917,0.792,223600000.0
2008-08-20 21:45:00,0.792,0.7921,0.79185,0.79185,408600000.0
2008-08-20 21:50:00,0.7919,0.7921,0.79185,0.7919,363000000.0
2008-08-20 21:55:00,0.792,0.792,0.79165,0.79185,288164500.0
2008-08-20 22:00:00,0.79185,0.7922,0.79185,0.79215,267200000.0
2008-08-20 22:05:00,0.79215,0.7922,0.79185,0.79185,231000000.0
2008-08-20 22:10:00,0.79185,0.79215,0.79185,0.7921,112700000.0
2008-08-20 22:15:00,0.7921,0.7922,0.79205,0.79215,81700000.0
2008-08-20 22:20:00,0.79225,0.7923,0.7921,0.79215,150800000.0
2008-08-20 22:25:00,0.79215,0.79215,0.79195,0.7921,104100000.0
2008-08-20 22:30:00,0.7921,0.7921,0.7919,0.79195,98300000.0
2008-08-20 22:35:00,0.7919,0.79195,0.79175,0.79185,121500000.0
2008-08-20 22:40:00,0.79185,0.792,0.7917,0.7919,158800000.0
2008-08-20 22:45:00,0.79195,0.79215,0.7919,0.79195,227000000.0
2008-08-20 22:50:00,0.79195,0.792,0.7918,0.7919,308100000.0
2008-08-20 22:55:00,0.79195,0.79195,0.79185,0.7919,63500000.0
2008-08-20 23:00:00,0.7919,0.79195,0.7918,0.7919,107100000.0
2008-08-20 23:05:00,0.7919,0.79195,0.79165,0.7917,88400000.0
2008-08-20 23:10:00,0.79175,0.79185,0.79154,0.79163,284800000.0
2008-08-20 23:15:00,0.7917,0.7919,0.79165,0.7918,64900000.0
2008-08-20 23:20:00,0.79179,0.7919,0.79164,0.7919,61600000.0
2008-08-20 23:25:00,0.7919,0.7919,0.7917,0.79175,204800000.0
2008-08-20 23:30:00,0.79175,0.7918,0.7917,0.79175,20600000.0
2008-08-20 23:35:00,0.7918,0.7919,0.79165,0.7917,46400000.0
2008-08-20 23:40:00,0.7917,0.7919,0.7917,0.7919,27800000.0
2008-08-20 23:45:00,0.792,0.792,0.7918,0.792,16500000.0
2008-08-20 23:50:00,0.79186,0.792,0.79174,0.792,67100000.0
2008-08-20 23:55:00,0.792,0.792,0.7919,0.792,170500000.0
2008-08-21 00:00:00,0.792,0.7921,0.7919,0.79205,194400000.0
2008-08-21 00:05:00,0.7919,0.7919,0.7918,0.7919,152500000.0
2008-08-21 00:10:00,0.7919,0.79195,0.7918,0.7919,101300000.0
2008-08-21 00:15:00,0.7918,0.79205,0.79165,0.79175,311200000.0
2008-08-21 00:20:00,0.79175,0.7918,0.79175,0.79175,67100000.0
2008-08-21 00:25:00,0.79175,0.7918,0.79175,0.79175,74300000.0
2008-08-21 00:30:00,0.7918,0.7918,0.79165,0.79165,289500000.0
2008-08-21 00:35:00,0.7917,0.7917,0.7913,0.79165,560400001.0
2008-08-21 00:40:00,0.79155,0.7917,0.7912,0.7914,350900000.0
2008-08-21 00:45:00,0.7914,0.7915,0.79125,0.7915,520700000.0
2008-08-21 00:50:00,0.79135,0.7915,0.7913,0.7914,67300000.0
2008-08-21 00:55:00,0.7914,0.79145,0.7914,0.7914,70500000.0
2008-08-21 01:00:00,0.7914,0.7916,0.79135,0.79145,240900000.0
2008-08-21 01:05:00,0.7914,0.7915,0.7914,0.7914,262699999.0
2008-08-21 01:10:00,0.7914,0.79165,0.7914,0.7916,979200000.0
2008-08-21 01:15:00,0.7916,0.79175,0.7916,0.79165,319400000.0
2008-08-21 01:20:00,0.79165,0.79195,0.79165,0.7917,342000000.0
2008-08-21 01:25:00,0.7917,0.79175,0.79155,0.79155,105800000.0
2008-08-21 01:30:00,0.79155,0.7917,0.7915,0.7916,416300000.0
2008-08-21 01:35:00,0.7916,0.7917,0.7916,0.79165,197800000.0
2008-08-21 01:40:00,0.79165,0.79165,0.79155,0.7916,92300000.0
2008-08-21 01:45:00,0.7916,0.7917,0.7914,0.7914,391900000.0
2008-08-21 01:50:00,0.7914,0.7918,0.7914,0.79175,812700000.0
2008-08-21 01:55:00,0.7917,0.7917,0.7915,0.7917,220900000.0
2008-08-21 02:00:00,0.7917,0.79175,0.79145,0.79155,370199999.0
2008-08-21 02:05:00,0.7915,0.79165,0.7914,0.79155,495800001.0
2008-08-21 02:10:00,0.79155,0.7916,0.7915,0.7916,226900000.0
2008-08-21 02:15:00,0.79155,0.7916,0.79145,0.7915,234700001.0
2008-08-21 02:20:00,0.7915,0.79165,0.79135,0.7916,659099999.0
2008-08-21 02:25:00,0.7916,0.79195,0.79155,0.79195,600900000.0
2008-08-21 02:30:00,0.79205,0.7921,0.79185,0.79185,1006300001.0
2008-08-21 02:35:00,0.79185,0.7921,0.79185,0.792,250900000.0
2008-08-21 02:40:00,0.792,0.7922,0.792,0.7921,407300000.0
2008-08-21 02:45:00,0.7921,0.7926,0.79195,0.79205,2212100003.0
2008-08-21 02:50:00,0.79205,0.79255,0.79195,0.79255,2137199998.0
2008-08-21 02:55:00,0.79255,0.7929,0.7923,0.79235,1918099999.0
2008-08-21 03:00:00,0.79235,0.7926,0.7923,0.79245,795300001.0
2008-08-21 03:05:00,0.79245,0.7925,0.79235,0.7925,433000000.0
2008-08-21 03:10:00,0.7925,0.79255,0.79225,0.7923,1258199997.0
2008-08-21 03:15:00,0.7923,0.7925,0.7923,0.7923,1353800000.0
2008-08-21 03:20:00,0.7923,0.79235,0.79205,0.79225,853699996.0
2008-08-21 03:25:00,0.79225,0.7925,0.7922,0.7923,683500000.0
2008-08-21 03:30:00,0.7923,0.7924,0.7921,0.79215,589900001.0
2008-08-21 03:35:00,0.7921,0.7923,0.7921,0.7922,237600000.0
2008-08-21 03:40:00,0.7922,0.79225,0.79215,0.79225,676800000.0
2008-08-21 03:45:00,0.79225,0.79235,0.7922,0.79235,376800000.0
2008-08-21 03:50:00,0.79235,0.79235,0.79225,0.7923,141700000.0
2008-08-21 03:55:00,0.7923,0.79235,0.7922,0.7923,232900000.0
2008-08-21 04:00:00,0.7923,0.79235,0.7922,0.79225,360999998.0
2008-08-21 04:05:00,0.79225,0.7923,0.7922,0.7922,335000000.0
2008-08-21 04:10:00,0.7922,0.79225,0.79205,0.7922,669300000.0
2008-08-21 04:15:00,0.7922,0.7922,0.79195,0.792,782699996.0
2008-08-21 04:20:00,0.792,0.79235,0.792,0.7923,763600000.0
2008-08-21 04:25:00,0.79235,0.7926,0.7923,0.7924,489800000.0
2008-08-21 04:30:00,0.7924,0.7924,0.7923,0.79235,246800000.0
2008-08-21 04:35:00,0.79235,0.79235,0.7922,0.7922,431199999.0
2008-08-21 04:40:00,0.7922,0.79225,0.79205,0.79225,647699999.0
2008-08-21 04:45:00,0.7922,0.79225,0.7921,0.79215,236799998.0
2008-08-21 04:50:00,0.7921,0.7922,0.7921,0.7922,215299999.0
2008-08-21 04:55:00,0.79225,0.79235,0.7922,0.7922,326200000.0
2008-08-21 05:00:00,0.7922,0.79245,0.79215,0.79225,840700001.0
2008-08-21 05:05:00,0.7922,0.7923,0.7921,0.7921,332600000.0
2008-08-21 05:10:00,0.7921,0.7923,0.79191,0.79225,500499999.0
2008-08-21 05:15:00,0.79225,0.79225,0.7921,0.7921,490399992.0
2008-08-21 05:20:00,0.79215,0.79235,0.7919,0.7919,741200000.0
2008-08-21 05:25:00,0.7919,0.792,0.79185,0.7919,699099998.0
2008-08-21 05:30:00,0.79195,0.79215,0.79185,0.7919,812599995.0
2008-08-21 05:35:00,0.7919,0.7919,0.79175,0.79185,312200001.0
2008-08-21 05:40:00,0.79185,0.7919,0.79175,0.7918,533399999.0
2008-08-21 05:45:00,0.7918,0.79195,0.7918,0.7919,406700000.0
2008-08-21 05:50:00,0.7919,0.7919,0.79175,0.7918,293500000.0
2008-08-21 05:55:00,0.7918,0.79225,0.7918,0.7922,969899997.0
2008-08-21 06:00:00,0.79225,0.79235,0.79215,0.79235,593100000.0
2008-08-21 06:05:00,0.79235,0.79235,0.79205,0.7922,229900000.0
2008-08-21 06:10:00,0.7922,0.7922,0.7921,0.7921,382900000.0
2008-08-21 06:15:00,0.7921,0.7922,0.7921,0.79215,375800000.0
2008-08-21 06:20:00,0.7922,0.79225,0.79215,0.7922,191500000.0
2008-08-21 06:25:00,0.7922,0.79225,0.7922,0.7922,229200000.0
2008-08-21 06:30:00,0.7922,0.79225,0.7921,0.7922,325400000.0
2008-08-21 06:35:00,0.7922,0.7923,0.7921,0.79225,265600000.0
2008-08-21 06:40:00,0.7923,0.79245,0.7923,0.7923,273400000.0
2008-08-21 06:45:00,0.7923,0.79235,0.7922,0.79225,252100000.0
2008-08-21 06:50:00,0.79225,0.79225,0.7922,0.79225,67700000.0
2008-08-21 06:55:00,0.79225,0.79225,0.79215,0.7922,267200000.0
2008-08-21 07:00:00,0.7922,0.79235,0.7921,0.7922,458900000.0
2008-08-21 07:05:00,0.79225,0.7925,0.7921,0.79225,883100003.0
2008-08-21 07:10:00,0.79225,0.79245,0.79225,0.7924,804600000.0
2008-08-21 07:15:00,0.7924,0.7927,0.7924,0.79265,707900001.0
2008-08-21 07:20:00,0.79265,0.79325,0.79265,0.7931,1399900002.0
2008-08-21 07:25:00,0.79305,0.7936,0.7929,0.79335,1678499999.0
2008-08-21 07:30:00,0.79335,0.79335,0.7928,0.79315,1701699998.0
2008-08-21 07:35:00,0.79315,0.79335,0.793,0.7931,988300000.0
2008-08-21 07:40:00,0.7931,0.7933,0.793,0.7933,1098800000.0
2008-08-21 07:45:00,0.7933,0.7933,0.7929,0.7931,1088400000.0
2008-08-21 07:50:00,0.7931,0.7935,0.793,0.79335,692100000.0
2008-08-21 07:55:00,0.79335,0.7936,0.7932,0.79345,712700000.0
2008-08-21 08:00:00,0.79345,0.79365,0.79285,0.79295,977500000.0
2008-08-21 08:05:00,0.7929,0.7934,0.7929,0.7931,625500000.0
2008-08-21 08:10:00,0.79305,0.7933,0.7928,0.7932,619500000.0
2008-08-21 08:15:00,0.79315,0.79335,0.7931,0.79325,428400000.0
2008-08-21 08:20:00,0.7933,0.7933,0.7929,0.7932,996399998.0
2008-08-21 08:25:00,0.7932,0.7932,0.7919,0.7923,1099400000.0
2008-08-21 08:30:00,0.79235,0.79245,0.7915,0.7921,782200000.0
2008-08-21 08:35:00,0.7921,0.7927,0.79205,0.7921,785100000.0
2008-08-21 08:40:00,0.79205,0.79255,0.792,0.79255,852300000.0
2008-08-21 08:45:00,0.79255,0.79285,0.79245,0.7928,1343300000.0
2008-08-21 08:50:00,0.79275,0.7931,0.79265,0.79305,661800000.0
2008-08-21 08:55:00,0.793,0.79345,0.7928,0.79335,1141600000.0
2008-08-21 09:00:00,0.79335,0.79335,0.79235,0.7925,1447700001.0
2008-08-21 09:05:00,0.7925,0.79325,0.79245,0.7932,1465300000.0
2008-08-21 09:10:00,0.7932,0.7932,0.7928,0.7928,2131200000.0
2008-08-21 09:15:00,0.7928,0.79305,0.7928,0.79285,1485600000.0
2008-08-21 09:20:00,0.79285,0.793,0.7927,0.79285,2182800000.0
2008-08-21 09:25:00,0.79285,0.7932,0.7928,0.7931,1449300000.0
2008-08-21 09:30:00,0.7931,0.79315,0.79265,0.7928,1926600000.0
2008-08-21 09:35:00,0.7928,0.7928,0.79245,0.79255,3021799998.0
2008-08-21 09:40:00,0.79255,0.7927,0.7924,0.79255,2007799994.0
2008-08-21 09:45:00,0.79255,0.7929,0.79245,0.79265,2484600002.0
2008-08-21 09:50:00,0.79265,0.7928,0.7924,0.7926,2719599999.0
2008-08-21 09:55:00,0.7926,0.7929,0.7926,0.7927,1289200000.0
2008-08-21 10:00:00,0.7928,0.7934,0.79275,0.7932,2259200000.0
2008-08-21 10:05:00,0.79325,0.7934,0.79295,0.79335,2059000000.0
2008-08-21 10:10:00,0.79335,0.7937,0.7933,0.7936,1911400000.0
2008-08-21 10:15:00,0.7936,0.79385,0.79355,0.79375,1867099998.0
2008-08-21 10:20:00,0.79375,0.79375,0.79365,0.79365,1013500000.0
2008-08-21 10:25:00,0.79365,0.7938,0.7932,0.7932,708200000.0
2008-08-21 10:30:00,0.7931,0.7931,0.79115,0.7923,2673799997.0
2008-08-21 10:35:00,0.7923,0.7923,0.79155,0.7921,1667367500.0
2008-08-21 10:40:00,0.7921,0.79215,0.79175,0.792,1297800001.0
2008-08-21 10:45:00,0.792,0.7921,0.7917,0.79175,1861100000.0
2008-08-21 10:50:00,0.79175,0.7919,0.79155,0.7916,1985200000.0
2008-08-21 10:55:00,0.7916,0.79165,0.79105,0.79125,1880299999.0
2008-08-21 11:00:00,0.7913,0.79155,0.7911,0.7913,2030299999.0
2008-08-21 11:05:00,0.7913,0.79155,0.7911,0.79115,2347300000.0
2008-08-21 11:10:00,0.79115,0.7914,0.7911,0.79135,2027000000.0
2008-08-21 11:15:00,0.79135,0.79155,0.7912,0.7912,2573300000.0
2008-08-21 11:20:00,0.79125,0.79135,0.791,0.79115,1781500000.0
2008-08-21 11:25:00,0.79115,0.79115,0.7908,0.7909,1280100000.0
2008-08-21 11:30:00,0.79095,0.791,0.7908,0.79095,1786500000.0
2008-08-21 11:35:00,0.79095,0.7912,0.7907,0.791,2149700000.0
2008-08-21 11:40:00,0.791,0.79125,0.791,0.79105,1393099999.0
2008-08-21 11:45:00,0.79105,0.79125,0.79085,0.791,3098899998.0
2008-08-21 11:50:00,0.791,0.7912,0.79085,0.79105,2310500000.0
2008-08-21 11:55:00,0.79105,0.79125,0.79095,0.791,1729300000.0
2008-08-21 12:00:00,0.791,0.7913,0.79095,0.79115,1813700000.0
2008-08-21 12:05:00,0.79115,0.79135,0.79095,0.7911,1853400000.0
2008-08-21 12:10:00,0.79115,0.79125,0.7911,0.7912,1464000000.0
2008-08-21 12:15:00,0.7912,0.7914,0.7912,0.79135,2097100000.0
2008-08-21 12:20:00,0.79135,0.7914,0.79095,0.7912,2330700000.0
2008-08-21 12:25:00,0.7912,0.7913,0.7911,0.7912,1776600000.0
2008-08-21 12:30:00,0.7912,0.79155,0.79115,0.79155,1882500000.0
2008-08-21 12:35:00,0.79155,0.7923,0.79145,0.79215,2212400000.0
2008-08-21 12:40:00,0.79215,0.7929,0.79215,0.7926,2438399998.0
2008-08-21 12:45:00,0.79255,0.7934,0.7925,0.7927,1892200001.0
2008-08-21 12:50:00,0.7927,0.79295,0.7925,0.7926,1837100000.0
2008-08-21 12:55:00,0.79265,0.7933,0.7926,0.79315,1452000000.0
2008-08-21 13:00:00,0.79315,0.7932,0.79285,0.79315,1390500000.0
2008-08-21 13:05:00,0.79315,0.7935,0.7929,0.79335,1237200000.0
2008-08-21 13:10:00,0.79335,0.79335,0.79305,0.79305,652600000.0
2008-08-21 13:15:00,0.79305,0.7932,0.7929,0.79315,1068800000.0
2008-08-21 13:20:00,0.79315,0.7937,0.79305,0.79355,1413300000.0
2008-08-21 13:25:00,0.79355,0.7938,0.79335,0.7934,1959600000.0
2008-08-21 13:30:00,0.7934,0.79375,0.79335,0.79335,1522500000.0
2008-08-21 13:35:00,0.7934,0.79355,0.79335,0.79355,1145800000.0
2008-08-21 13:40:00,0.79355,0.794,0.7935,0.79395,1416100000.0
2008-08-21 13:45:00,0.79395,0.7944,0.79375,0.7941,2253200001.0
2008-08-21 13:50:00,0.7941,0.7941,0.7938,0.79385,2040000001.0
2008-08-21 13:55:00,0.79385,0.79405,0.79355,0.7939,1635000000.0
2008-08-21 14:00:00,0.7939,0.79395,0.7934,0.7934,1711000000.0
2008-08-21 14:05:00,0.7934,0.79375,0.7933,0.79365,1593700000.0
2008-08-21 14:10:00,0.79365,0.7939,0.7932,0.79345,1686100000.0
2008-08-21 14:15:00,0.7935,0.7937,0.79335,0.7934,1421500000.0
2008-08-21 14:20:00,0.7934,0.7936,0.7934,0.7936,1171200000.0
2008-08-21 14:25:00,0.7936,0.7937,0.7934,0.7935,1054100001.0
2008-08-21 14:30:00,0.79365,0.7938,0.79335,0.79355,2500600000.0
2008-08-21 14:35:00,0.79355,0.79355,0.79315,0.79345,1996699999.0
2008-08-21 14:40:00,0.79345,0.7936,0.79335,0.79355,1355900001.0
2008-08-21 14:45:00,0.79355,0.79415,0.7935,0.794,1544400000.0
2008-08-21 14:50:00,0.79405,0.79445,0.79405,0.7944,2076300009.0
2008-08-21 14:55:00,0.79435,0.79435,0.79385,0.79385,1959000000.0
2008-08-21 15:00:00,0.7939,0.7943,0.7938,0.79405,2377900000.0
2008-08-21 15:05:00,0.79405,0.7941,0.7932,0.7934,3864700012.0
2008-08-21 15:10:00,0.7934,0.7935,0.7932,0.7933,2167100001.0
2008-08-21 15:15:00,0.7933,0.7934,0.79315,0.7933,1596100001.0
2008-08-21 15:20:00,0.79325,0.7938,0.79325,0.7936,1610800005.0
2008-08-21 15:25:00,0.7936,0.79405,0.79345,0.79405,2185499994.0
2008-08-21 15:30:00,0.79405,0.7941,0.79345,0.7935,3211100004.0
2008-08-21 15:35:00,0.7935,0.7936,0.7931,0.79315,1996300001.0
2008-08-21 15:40:00,0.79315,0.7933,0.79285,0.7931,2070500000.0
2008-08-21 15:45:00,0.7931,0.7933,0.79295,0.79295,2524300000.0
2008-08-21 15:50:00,0.793,0.79305,0.79245,0.7925,2370599997.0
2008-08-21 15:55:00,0.79255,0.79255,0.79195,0.7922,3055000002.0
2008-08-21 16:00:00,0.7922,0.7928,0.79215,0.79245,2792599992.0
2008-08-21 16:05:00,0.7925,0.7927,0.7923,0.7925,2582999999.0
2008-08-21 16:10:00,0.7925,0.79295,0.7925,0.79275,2686500000.0
2008-08-21 16:15:00,0.79275,0.7928,0.79225,0.7925,2674600000.0
2008-08-21 16:20:00,0.7925,0.7927,0.79235,0.7926,1991300000.0
2008-08-21 16:25:00,0.7926,0.79295,0.79255,0.79285,1510000000.0
2008-08-21 16:30:00,0.79285,0.793,0.79265,0.7928,2158900000.0
2008-08-21 16:35:00,0.7928,0.79285,0.7925,0.79255,2424500001.0
2008-08-21 16:40:00,0.79255,0.793,0.79225,0.79225,2693699997.0
2008-08-21 16:45:00,0.79225,0.79285,0.79225,0.79265,2219000001.0
2008-08-21 16:50:00,0.79265,0.7929,0.79255,0.7927,2007100000.0
2008-08-21 16:55:00,0.7927,0.7934,0.7926,0.7932,1975400000.0
2008-08-21 17:00:00,0.79325,0.79325,0.79275,0.793,2476899999.0
2008-08-21 17:05:00,0.793,0.7932,0.7928,0.7929,779000000.0
2008-08-21 17:10:00,0.79285,0.7931,0.79265,0.793,1076900000.0
2008-08-21 17:15:00,0.79305,0.7931,0.79295,0.793,1382100000.0
2008-08-21 17:20:00,0.79305,0.79335,0.7929,0.79305,2094200000.0
2008-08-21 17:25:00,0.793,0.79325,0.7929,0.793,1510400000.0
2008-08-21 17:30:00,0.793,0.79315,0.79285,0.79295,1726200000.0
2008-08-21 17:35:00,0.79295,0.7933,0.7929,0.7931,1685199999.0
2008-08-21 17:40:00,0.7931,0.7933,0.793,0.79315,1519600000.0
2008-08-21 17:45:00,0.79315,0.79315,0.79285,0.7929,2016900000.0
2008-08-21 17:50:00,0.7929,0.7931,0.79265,0.7929,2037000001.0
2008-08-21 17:55:00,0.7929,0.7932,0.7929,0.793,2049300000.0
2008-08-21 18:00:00,0.793,0.793,0.7925,0.79255,1418200000.0
2008-08-21 18:05:00,0.79255,0.7929,0.79255,0.7928,1391500000.0
2008-08-21 18:10:00,0.7928,0.79295,0.7927,0.7929,1381400000.0
2008-08-21 18:15:00,0.7929,0.79315,0.79285,0.79285,1263200000.0
2008-08-21 18:20:00,0.79285,0.793,0.79265,0.79295,1441300000.0
2008-08-21 18:25:00,0.79295,0.79305,0.7928,0.79295,814200000.0
2008-08-21 18:30:00,0.79295,0.79305,0.79285,0.793,640800000.0
2008-08-21 18:35:00,0.79295,0.793,0.7929,0.793,332300000.0
2008-08-21 18:40:00,0.793,0.7931,0.79295,0.793,825400000.0
2008-08-21 18:45:00,0.793,0.7931,0.79295,0.7931,1103700000.0
2008-08-21 18:50:00,0.7931,0.79325,0.793,0.7932,1006400000.0
2008-08-21 18:55:00,0.7932,0.7933,0.7931,0.7933,1000400000.0
2008-08-21 19:00:00,0.7933,0.79335,0.79315,0.79315,1155900000.0
2008-08-21 19:05:00,0.7932,0.7932,0.793,0.7931,1005700000.0
2008-08-21 19:10:00,0.79305,0.7931,0.7929,0.79295,770100000.0
2008-08-21 19:15:00,0.79295,0.7931,0.79285,0.793,1242100000.0
2008-08-21 19:20:00,0.793,0.7931,0.7929,0.7929,745700000.0
2008-08-21 19:25:00,0.79295,0.7931,0.7929,0.793,938900000.0
2008-08-21 19:30:00,0.793,0.7932,0.79295,0.7932,608000000.0
2008-08-21 19:35:00,0.7932,0.7933,0.7929,0.793,1271900000.0
2008-08-21 19:40:00,0.793,0.7931,0.79295,0.79305,772300000.0
2008-08-21 19:45:00,0.79305,0.7931,0.79295,0.79295,672800000.0
2008-08-21 19:50:00,0.79295,0.7932,0.79295,0.79305,1208100000.0
2008-08-21 19:55:00,0.79305,0.79315,0.7929,0.7929,1185600000.0
2008-08-21 20:00:00,0.7929,0.79305,0.79275,0.79285,1281500000.0
2008-08-21 20:05:00,0.79285,0.793,0.79285,0.79295,551500000.0
2008-08-21 20:10:00,0.7929,0.793,0.7927,0.7928,1160000000.0
2008-08-21 20:15:00,0.7928,0.793,0.7928,0.7929,985400000.0
2008-08-21 20:20:00,0.7929,0.79315,0.7929,0.7931,827100000.0
2008-08-21 20:25:00,0.7931,0.7932,0.7929,0.793,903000000.0
2008-08-21 20:30:00,0.793,0.7933,0.79275,0.7932,1386100000.0
2008-08-21 20:35:00,0.7932,0.7933,0.793,0.7932,1246600000.0
2008-08-21 20:40:00,0.7932,0.7933,0.7932,0.79325,587000000.0
2008-08-21 20:45:00,0.79325,0.7933,0.79315,0.79325,678600000.0
2008-08-21 20:50:00,0.79325,0.79345,0.7932,0.7933,1057000000.0
2008-08-21 20:55:00,0.79325,0.7933,0.793,0.7932,865299999.0
2008-08-21 21:00:00,0.79315,0.79325,0.7928,0.79305,1133400000.0
2008-08-21 21:05:00,0.79305,0.7932,0.79295,0.79315,815000000.0
2008-08-21 21:10:00,0.79315,0.7932,0.793,0.79305,750200000.0
2008-08-21 21:15:00,0.79305,0.7933,0.7929,0.7931,1279600000.0
2008-08-21 21:20:00,0.7931,0.7932,0.793,0.7931,685300000.0
2008-08-21 21:25:00,0.79305,0.79315,0.79305,0.79315,382400000.0
2008-08-21 21:30:00,0.79315,0.79325,0.7931,0.7931,336000000.0
2008-08-21 21:35:00,0.7931,0.7932,0.793,0.79315,406300000.0
2008-08-21 21:40:00,0.79315,0.7932,0.793,0.7931,345000000.0
2008-08-21 21:45:00,0.79315,0.79315,0.793,0.79305,136800000.0
2008-08-21 21:50:00,0.79305,0.79315,0.79285,0.79305,284000000.0
2008-08-21 21:55:00,0.79305,0.79325,0.79295,0.7932,250800000.0
2008-08-21 22:00:00,0.7932,0.79335,0.79315,0.79325,118600000.0
2008-08-21 22:05:00,0.7932,0.79375,0.7932,0.7934,384800000.0
2008-08-21 22:10:00,0.79345,0.79345,0.79325,0.7933,107900000.0
2008-08-21 22:15:00,0.79335,0.7935,0.7933,0.7935,99300000.0
2008-08-21 22:20:00,0.79355,0.7936,0.7935,0.79355,91500000.0
2008-08-21 22:25:00,0.7935,0.79365,0.7935,0.79355,221400000.0
2008-08-21 22:30:00,0.79355,0.79365,0.7934,0.7936,167800000.0
2008-08-21 22:35:00,0.7936,0.79365,0.79355,0.79355,64400000.0
2008-08-21 22:40:00,0.79355,0.79355,0.793,0.7931,227400000.0
2008-08-21 22:45:00,0.7931,0.79315,0.79295,0.79315,125600000.0
2008-08-21 22:50:00,0.7932,0.7932,0.793,0.7931,72900000.0
2008-08-21 22:55:00,0.7931,0.7932,0.793,0.79305,102300000.0
2008-08-21 23:00:00,0.79305,0.7933,0.7929,0.79315,97000000.0
2008-08-21 23:05:00,0.79315,0.79315,0.79297,0.79305,67400000.0
2008-08-21 23:10:00,0.7931,0.79325,0.79286,0.79325,235400000.0
2008-08-21 23:15:00,0.7933,0.7934,0.7932,0.79335,79800000.0
2008-08-21 23:20:00,0.7934,0.79345,0.79315,0.7932,66100000.0
2008-08-21 23:25:00,0.7932,0.79325,0.7931,0.79315,56400000.0
2008-08-21 23:30:00,0.79315,0.7933,0.79305,0.79315,157200000.0
2008-08-21 23:35:00,0.79315,0.79335,0.79295,0.7931,694000008.0
2008-08-21 23:40:00,0.79305,0.7932,0.79274,0.793,753599996.0
2008-08-21 23:45:00,0.7932,0.7932,0.793,0.7932,703399996.0
2008-08-21 23:50:00,0.793,0.7932,0.79295,0.7932,650199999.0
2008-08-21 23:55:00,0.7932,0.7933,0.793,0.7932,685999999.0
2008-08-22 00:00:00,0.7932,0.79345,0.793,0.79325,299399998.0
2008-08-22 00:05:00,0.7933,0.7933,0.7931,0.7931,335999999.0
2008-08-22 00:10:00,0.7931,0.7932,0.79305,0.79305,110900000.0
2008-08-22 00:15:00,0.79304,0.79315,0.79302,0.7931,142800000.0
2008-08-22 00:20:00,0.7931,0.79315,0.793,0.79315,415000000.0
2008-08-22 00:25:00,0.7932,0.79325,0.7931,0.7932,357800000.0
2008-08-22 00:30:00,0.7932,0.79335,0.7931,0.79325,226900000.0
2008-08-22 00:35:00,0.79325,0.7934,0.7932,0.79335,150300000.0
2008-08-22 00:40:00,0.79335,0.7934,0.7933,0.79335,312400000.0
2008-08-22 00:45:00,0.79335,0.7938,0.79335,0.7938,227400000.0
2008-08-22 00:50:00,0.7938,0.794,0.79375,0.79385,624700000.0
2008-08-22 00:55:00,0.79385,0.79385,0.79355,0.79365,559500000.0
2008-08-22 01:00:00,0.7937,0.79375,0.7935,0.79365,397199999.0
2008-08-22 01:05:00,0.7937,0.7938,0.7936,0.7937,260600000.0
2008-08-22 01:10:00,0.7937,0.79375,0.7934,0.7936,118500000.0
2008-08-22 01:15:00,0.7936,0.7937,0.7933,0.79345,285800000.0
2008-08-22 01:20:00,0.79345,0.79345,0.79335,0.79335,58900000.0
2008-08-22 01:25:00,0.79335,0.7934,0.7933,0.7933,177200000.0
2008-08-22 01:30:00,0.7933,0.7933,0.79305,0.79315,158200000.0
2008-08-22 01:35:00,0.7931,0.7932,0.7931,0.79315,170200001.0
2008-08-22 01:40:00,0.79315,0.7932,0.7931,0.79315,115400000.0
2008-08-22 01:45:00,0.7932,0.79335,0.79315,0.79325,273900000.0
2008-08-22 01:50:00,0.79325,0.7933,0.7932,0.7933,232400000.0
2008-08-22 01:55:00,0.79325,0.7934,0.79325,0.79325,455400000.0
2008-08-22 02:00:00,0.79325,0.7937,0.79325,0.79355,695100000.0
2008-08-22 02:05:00,0.7935,0.7935,0.7934,0.7935,271600000.0
2008-08-22 02:10:00,0.79355,0.7936,0.7935,0.79355,149100000.0
2008-08-22 02:15:00,0.79355,0.7936,0.7935,0.7935,91300000.0
2008-08-22 02:20:00,0.7935,0.79355,0.7934,0.79345,442900000.0
2008-08-22 02:25:00,0.7935,0.7936,0.7933,0.7934,946900000.0
2008-08-22 02:30:00,0.7934,0.7934,0.7933,0.7934,367600000.0
2008-08-22 02:35:00,0.7934,0.79355,0.7933,0.7935,768100000.0
2008-08-22 02:40:00,0.7935,0.7935,0.7934,0.7934,550699997.0
2008-08-22 02:45:00,0.7934,0.79345,0.7933,0.7934,466900000.0
2008-08-22 02:50:00,0.7934,0.79355,0.7934,0.7935,634200000.0
2008-08-22 02:55:00,0.7935,0.7936,0.7934,0.79345,751500001.0
2008-08-22 03:00:00,0.79345,0.79355,0.79335,0.79345,331000000.0
2008-08-22 03:05:00,0.79345,0.7936,0.7933,0.79355,435700001.0
2008-08-22 03:10:00,0.79355,0.79355,0.79345,0.7935,348900003.0
2008-08-22 03:15:00,0.7935,0.79375,0.79345,0.79355,884700000.0
2008-08-22 03:20:00,0.79355,0.7936,0.7934,0.79355,361200000.0
2008-08-22 03:25:00,0.79355,0.7937,0.79355,0.7936,950199988.0
2008-08-22 03:30:00,0.7936,0.79365,0.7935,0.79365,570200000.0
2008-08-22 03:35:00,0.79365,0.79365,0.7935,0.7936,524900000.0
2008-08-22 03:40:00,0.7936,0.7937,0.79355,0.79365,292700002.0
2008-08-22 03:45:00,0.79365,0.7937,0.7936,0.79365,336900004.0
2008-08-22 03:50:00,0.79365,0.79365,0.7935,0.7935,493400000.0
2008-08-22 03:55:00,0.79345,0.7935,0.7933,0.7934,1104900012.0
2008-08-22 04:00:00,0.7934,0.7935,0.7933,0.7933,372800000.0
2008-08-22 04:05:00,0.79335,0.79335,0.79325,0.7933,661400000.0
2008-08-22 04:10:00,0.7933,0.7934,0.79325,0.7933,425700000.0
2008-08-22 04:15:00,0.7933,0.7934,0.79325,0.79335,302200000.0
2008-08-22 04:20:00,0.7933,0.79345,0.7933,0.79345,171500000.0
2008-08-22 04:25:00,0.7934,0.7935,0.79315,0.7933,365100000.0
2008-08-22 04:30:00,0.79335,0.7934,0.7931,0.7933,629400000.0
2008-08-22 04:35:00,0.79335,0.7934,0.7931,0.79325,352000000.0
2008-08-22 04:40:00,0.79325,0.7934,0.7932,0.79335,476100000.0
2008-08-22 04:45:00,0.7933,0.7934,0.7933,0.79335,157800000.0
2008-08-22 04:50:00,0.7933,0.79335,0.79315,0.7932,249900000.0
2008-08-22 04:55:00,0.7932,0.79325,0.79295,0.793,550000000.0
2008-08-22 05:00:00,0.793,0.79305,0.7924,0.7927,555400000.0
2008-08-22 05:05:00,0.79265,0.7928,0.7926,0.7926,175600000.0
2008-08-22 05:10:00,0.79255,0.79285,0.79255,0.7928,115200000.0
2008-08-22 05:15:00,0.7928,0.793,0.7928,0.79295,75000000.0
2008-08-22 05:20:00,0.7929,0.79295,0.7926,0.79285,188100000.0
2008-08-22 05:25:00,0.79285,0.79315,0.79285,0.79315,177800000.0
2008-08-22 05:30:00,0.7931,0.7931,0.7927,0.7928,179300000.0
2008-08-22 05:35:00,0.7928,0.793,0.79275,0.79295,246900000.0
2008-08-22 05:40:00,0.79295,0.79295,0.7928,0.7928,260600000.0
2008-08-22 05:45:00,0.79285,0.79295,0.79275,0.79295,206400000.0
2008-08-22 05:50:00,0.79295,0.793,0.79285,0.79295,310100000.0
2008-08-22 05:55:00,0.793,0.79305,0.79295,0.793,213000000.0
2008-08-22 06:00:00,0.793,0.7932,0.79295,0.7931,367200000.0
2008-08-22 06:05:00,0.7931,0.7932,0.793,0.7931,167600000.0
2008-08-22 06:10:00,0.7931,0.7933,0.7931,0.79325,302800000.0
2008-08-22 06:15:00,0.79325,0.79345,0.7931,0.79345,429900000.0
2008-08-22 06:20:00,0.79345,0.79365,0.7934,0.7935,551500000.0
2008-08-22 06:25:00,0.7935,0.7936,0.7932,0.7932,683100000.0
2008-08-22 06:30:00,0.7932,0.79345,0.7932,0.7933,521000000.0
2008-08-22 06:35:00,0.7933,0.7933,0.79305,0.79315,334000000.0
2008-08-22 06:40:00,0.79325,0.79325,0.7931,0.7932,233300000.0
2008-08-22 06:45:00,0.7932,0.7934,0.79315,0.79335,258100000.0
2008-08-22 06:50:00,0.79335,0.79335,0.79325,0.7933,141900000.0
2008-08-22 06:55:00,0.7933,0.79335,0.7932,0.79325,381900000.0
2008-08-22 07:00:00,0.79325,0.79335,0.79325,0.79325,474500000.0
2008-08-22 07:05:00,0.7933,0.7936,0.79325,0.7933,555000000.0
2008-08-22 07:10:00,0.7933,0.79345,0.793,0.79305,526900000.0
2008-08-22 07:15:00,0.79305,0.7933,0.793,0.7931,439700000.0
2008-08-22 07:20:00,0.7931,0.7933,0.7931,0.7933,157100000.0
2008-08-22 07:25:00,0.7933,0.7934,0.79325,0.79335,172100000.0
2008-08-22 07:30:00,0.79335,0.79355,0.79335,0.7935,308500000.0
2008-08-22 07:35:00,0.7935,0.79355,0.79345,0.7935,190100000.0
2008-08-22 07:40:00,0.7935,0.7938,0.79315,0.7933,494600000.0
2008-08-22 07:45:00,0.79325,0.7935,0.7932,0.7934,257500000.0
2008-08-22 07:50:00,0.79345,0.79365,0.7934,0.7935,329800000.0
2008-08-22 07:55:00,0.79355,0.79365,0.79335,0.7936,330300000.0
2008-08-22 08:00:00,0.7936,0.7937,0.79335,0.79335,375000000.0
2008-08-22 08:05:00,0.79335,0.79345,0.79335,0.79335,267900000.0
2008-08-22 08:10:00,0.7933,0.79335,0.793,0.79315,269000000.0
2008-08-22 08:15:00,0.7932,0.79335,0.7929,0.79305,593900000.0
2008-08-22 08:20:00,0.79305,0.7932,0.79295,0.7932,382800000.0
2008-08-22 08:25:00,0.79315,0.7936,0.79315,0.79355,688600000.0
2008-08-22 08:30:00,0.7935,0.7937,0.7934,0.79355,432200000.0
2008-08-22 08:35:00,0.79355,0.7939,0.7933,0.79335,362400000.0
2008-08-22 08:40:00,0.7933,0.79365,0.79325,0.79365,353700000.0
2008-08-22 08:45:00,0.7936,0.7936,0.79325,0.79325,201900000.0
2008-08-22 08:50:00,0.79325,0.79345,0.79315,0.7934,698000000.0
2008-08-22 08:55:00,0.7934,0.7937,0.7932,0.79355,435200000.0
2008-08-22 09:00:00,0.7935,0.79385,0.7934,0.79375,412800000.0
2008-08-22 09:05:00,0.79375,0.7941,0.79335,0.794,1877299998.0
2008-08-22 09:10:00,0.794,0.79405,0.79385,0.79395,1038000001.0
2008-08-22 09:15:00,0.794,0.79425,0.7939,0.7942,1539000000.0
2008-08-22 09:20:00,0.7942,0.7947,0.79415,0.79465,2352700000.0
2008-08-22 09:25:00,0.79465,0.79515,0.79455,0.7949,3157800001.0
2008-08-22 09:30:00,0.79495,0.7954,0.79475,0.79475,2995500002.0
2008-08-22 09:35:00,0.79475,0.79545,0.79475,0.7954,2267699998.0
2008-08-22 09:40:00,0.7954,0.79565,0.79505,0.7954,3006499998.0
2008-08-22 09:45:00,0.7954,0.79565,0.79505,0.7954,3522800002.0
2008-08-22 09:50:00,0.7954,0.79565,0.79515,0.79565,2667200001.0
2008-08-22 09:55:00,0.79565,0.79565,0.79535,0.79555,1957600001.0
2008-08-22 10:00:00,0.79555,0.7958,0.7952,0.7957,2659000000.0
2008-08-22 10:05:00,0.7957,0.7958,0.79555,0.79575,2436600009.0
2008-08-22 10:10:00,0.7957,0.7958,0.7955,0.7955,1953300004.0
2008-08-22 10:15:00,0.7955,0.7956,0.7954,0.79545,1895000001.0
2008-08-22 10:20:00,0.79545,0.7956,0.7953,0.7954,2436899997.0
2008-08-22 10:25:00,0.79535,0.7959,0.79535,0.7955,2358400000.0
2008-08-22 10:30:00,0.79575,0.79705,0.79575,0.7967,3088300000.0
2008-08-22 10:35:00,0.7967,0.79735,0.7966,0.79725,1997200000.0
2008-08-22 10:40:00,0.79725,0.79785,0.7972,0.7977,2985999998.0
2008-08-22 10:45:00,0.79765,0.79775,0.79715,0.79745,2486199999.0
2008-08-22 10:50:00,0.7975,0.79805,0.7975,0.7979,2618300000.0
2008-08-22 10:55:00,0.7979,0.79805,0.79775,0.79785,2953199999.0
2008-08-22 11:00:00,0.79785,0.7982,0.7978,0.79795,2769499999.0
2008-08-22 11:05:00,0.79795,0.79815,0.7977,0.79775,2450899999.0
2008-08-22 11:10:00,0.79775,0.79795,0.79745,0.79795,2450900001.0
2008-08-22 11:15:00,0.79795,0.7982,0.79765,0.7977,2456500000.0
2008-08-22 11:20:00,0.7977,0.7978,0.79735,0.7977,2163999999.0
2008-08-22 11:25:00,0.7977,0.7978,0.79755,0.79755,2293400000.0
2008-08-22 11:30:00,0.7976,0.79775,0.7975,0.7977,1592300000.0
2008-08-22 11:35:00,0.7977,0.7979,0.7976,0.79775,2014600001.0
2008-08-22 11:40:00,0.79775,0.7979,0.79755,0.79775,2118700001.0
2008-08-22 11:45:00,0.79775,0.79795,0.79745,0.7979,1884200000.0
2008-08-22 11:50:00,0.7979,0.7982,0.79785,0.798,1730300002.0
2008-08-22 11:55:00,0.798,0.79825,0.7979,0.798,1757100001.0
2008-08-22 12:00:00,0.79795,0.7985,0.79795,0.79835,2588500002.0
2008-08-22 12:05:00,0.79835,0.7984,0.79775,0.798,3036699999.0
2008-08-22 12:10:00,0.79805,0.7982,0.79775,0.79795,2349799998.0
2008-08-22 12:15:00,0.79795,0.79825,0.79795,0.7981,1825433750.0
2008-08-22 12:20:00,0.7981,0.79815,0.79775,0.79795,2395600000.0
2008-08-22 12:25:00,0.79795,0.79795,0.79755,0.7976,2643199999.0
2008-08-22 12:30:00,0.7976,0.7979,0.79755,0.79775,2186199997.0
2008-08-22 12:35:00,0.79775,0.79775,0.79755,0.7976,1093900001.0
2008-08-22 12:40:00,0.7976,0.7978,0.79755,0.79775,1592300000.0
2008-08-22 12:45:00,0.7977,0.79785,0.7976,0.79785,1036800000.0
2008-08-22 12:50:00,0.7979,0.79805,0.7977,0.798,1024467500.0
2008-08-22 12:55:00,0.79805,0.7984,0.79795,0.79825,1065835001.0
2008-08-22 13:00:00,0.7983,0.7988,0.7982,0.7985,2149200006.0
2008-08-22 13:05:00,0.7985,0.7988,0.7984,0.79855,1746999999.0
2008-08-22 13:10:00,0.79855,0.79865,0.79835,0.79835,1504200000.0
2008-08-22 13:15:00,0.79835,0.7985,0.7981,0.79815,1514199999.0
2008-08-22 13:20:00,0.79815,0.7985,0.79815,0.7984,1354600001.0
2008-08-22 13:25:00,0.7984,0.79875,0.79825,0.7987,2192200001.0
2008-08-22 13:30:00,0.7987,0.7987,0.79805,0.7982,2168100000.0
2008-08-22 13:35:00,0.7982,0.7984,0.79805,0.7982,2671700000.0
2008-08-22 13:40:00,0.7982,0.79835,0.798,0.7983,3040600001.0
2008-08-22 13:45:00,0.79825,0.79835,0.7975,0.7977,3075799998.0
2008-08-22 13:50:00,0.7977,0.7982,0.79765,0.79765,2896300001.0
2008-08-22 13:55:00,0.79765,0.79785,0.7975,0.79775,3064900004.0
2008-08-22 14:00:00,0.7977,0.798,0.79755,0.7976,2870300002.0
2008-08-22 14:05:00,0.7976,0.79765,0.7966,0.7968,2072299998.0
2008-08-22 14:10:00,0.7968,0.79705,0.7966,0.7966,1083600000.0
2008-08-22 14:15:00,0.7966,0.79705,0.79655,0.79705,967300000.0
2008-08-22 14:20:00,0.79705,0.7978,0.79695,0.7977,1231000000.0
2008-08-22 14:25:00,0.79765,0.79785,0.7976,0.79775,1206800000.0
2008-08-22 14:30:00,0.79775,0.7979,0.79745,0.79765,1015600000.0
2008-08-22 14:35:00,0.79765,0.79785,0.7973,0.79785,1061700000.0
2008-08-22 14:40:00,0.7979,0.7984,0.7978,0.79805,1309500000.0
2008-08-22 14:45:00,0.79805,0.7981,0.7979,0.798,774700000.0
2008-08-22 14:50:00,0.79795,0.79815,0.7978,0.7979,983600000.0
2008-08-22 14:55:00,0.7979,0.7979,0.79755,0.79765,870400000.0
2008-08-22 15:00:00,0.79765,0.79785,0.7974,0.79755,955500000.0
2008-08-22 15:05:00,0.79755,0.7978,0.79745,0.79775,1678500000.0
2008-08-22 15:10:00,0.79775,0.79835,0.79775,0.798,1191600001.0
2008-08-22 15:15:00,0.798,0.79825,0.7979,0.7981,759300000.0
2008-08-22 15:20:00,0.79805,0.7981,0.7977,0.7978,1210900000.0
2008-08-22 15:25:00,0.7978,0.79795,0.79775,0.79785,1587400000.0
2008-08-22 15:30:00,0.79785,0.7979,0.7974,0.7976,837200000.0
2008-08-22 15:35:00,0.7976,0.79775,0.79735,0.7975,1085900000.0
2008-08-22 15:40:00,0.7975,0.79765,0.79725,0.79725,1485099998.0
2008-08-22 15:45:00,0.79725,0.7973,0.797,0.79715,1099600000.0
2008-08-22 15:50:00,0.79715,0.7973,0.7971,0.79725,1443800000.0
2008-08-22 15:55:00,0.79725,0.7973,0.79705,0.79715,1099600000.0
2008-08-22 16:00:00,0.7971,0.7979,0.79695,0.7978,2518299995.0
2008-08-22 16:05:00,0.79785,0.79795,0.79745,0.7977,2095800003.0
2008-08-22 16:10:00,0.7977,0.7978,0.79725,0.79725,2004599995.0
2008-08-22 16:15:00,0.79725,0.7973,0.7969,0.79695,1211600000.0
2008-08-22 16:20:00,0.79695,0.79705,0.7969,0.79695,557400000.0
2008-08-22 16:25:00,0.79695,0.79725,0.7969,0.7971,981500001.0
2008-08-22 16:30:00,0.7971,0.79715,0.79675,0.7969,933100000.0
2008-08-22 16:35:00,0.79685,0.797,0.79685,0.79685,1597399999.0
2008-08-22 16:40:00,0.79685,0.79695,0.79675,0.7968,708700000.0
2008-08-22 16:45:00,0.7968,0.79695,0.7967,0.79685,615500000.0
2008-08-22 16:50:00,0.7968,0.7969,0.79675,0.7968,990200000.0
2008-08-22 16:55:00,0.7968,0.7973,0.79675,0.7973,1066300000.0
2008-08-22 17:00:00,0.7973,0.7983,0.79715,0.7979,1777399999.0
2008-08-22 17:05:00,0.7979,0.79815,0.7975,0.7979,1296399999.0
2008-08-22 17:10:00,0.7979,0.7981,0.7979,0.7981,836700000.0
2008-08-22 17:15:00,0.7981,0.7984,0.798,0.7984,2147599999.0
2008-08-22 17:20:00,0.7984,0.7986,0.7981,0.79845,2657899998.0
2008-08-22 17:25:00,0.79845,0.7988,0.79835,0.7985,1813699999.0
2008-08-22 17:30:00,0.79845,0.7987,0.79835,0.79845,1518100000.0
2008-08-22 17:35:00,0.7985,0.7985,0.7982,0.7985,967200000.0
2008-08-22 17:40:00,0.7985,0.79855,0.7981,0.7981,1237100000.0
2008-08-22 17:45:00,0.7981,0.7982,0.798,0.798,1004299998.0
2008-08-22 17:50:00,0.79805,0.7983,0.79795,0.79805,1767700007.0
2008-08-22 17:55:00,0.79805,0.79835,0.798,0.7981,849900000.0
2008-08-22 18:00:00,0.7981,0.79835,0.7981,0.79825,658000000.0
2008-08-22 18:05:00,0.79825,0.7983,0.79795,0.79805,1370799999.0
2008-08-22 18:10:00,0.79805,0.79805,0.79765,0.79775,702700000.0
2008-08-22 18:15:00,0.7977,0.7979,0.79745,0.7977,1233300000.0
2008-08-22 18:20:00,0.79775,0.7981,0.79775,0.7981,653900000.0
2008-08-22 18:25:00,0.7981,0.7984,0.79805,0.7983,550500000.0
2008-08-22 18:30:00,0.79825,0.7984,0.79825,0.7983,518600000.0
2008-08-22 18:35:00,0.7983,0.7986,0.7983,0.79845,601800000.0
2008-08-22 18:40:00,0.7985,0.7987,0.79835,0.79855,1099899999.0
2008-08-22 18:45:00,0.79855,0.7987,0.79835,0.7984,885800000.0
2008-08-22 18:50:00,0.7984,0.7987,0.79835,0.7987,277700000.0
2008-08-22 18:55:00,0.79865,0.7987,0.79845,0.7986,361800000.0
2008-08-22 19:00:00,0.79855,0.79875,0.7985,0.79865,526500000.0
2008-08-22 19:05:00,0.7986,0.7986,0.7983,0.79845,614700000.0
2008-08-22 19:10:00,0.79845,0.7986,0.79835,0.79855,408700000.0
2008-08-22 19:15:00,0.79855,0.79855,0.79835,0.7984,442600000.0
2008-08-22 19:20:00,0.7984,0.7985,0.79835,0.7985,368799997.0
2008-08-22 19:25:00,0.7985,0.79855,0.79835,0.7984,825399999.0
2008-08-22 19:30:00,0.7984,0.79845,0.79825,0.79825,811000001.0
2008-08-22 19:35:00,0.7983,0.7983,0.7979,0.798,454200000.0
2008-08-22 19:40:00,0.798,0.7982,0.79795,0.798,541300000.0
2008-08-22 19:45:00,0.798,0.7981,0.7979,0.79805,777700000.0
2008-08-22 19:50:00,0.79805,0.79825,0.7979,0.79815,637100000.0
2008-08-22 19:55:00,0.7981,0.7982,0.79795,0.79795,574900000.0
2008-08-22 20:00:00,0.79795,0.79815,0.79785,0.7979,539700000.0
2008-08-22 20:05:00,0.7979,0.79805,0.7978,0.79795,632300000.0
2008-08-22 20:10:00,0.79795,0.7982,0.79785,0.79815,676700000.0
2008-08-22 20:15:00,0.79815,0.7982,0.79785,0.79815,777200000.0
2008-08-22 20:20:00,0.79815,0.79815,0.7978,0.79785,901900000.0
2008-08-22 20:25:00,0.79785,0.798,0.79765,0.7979,522800000.0
2008-08-22 20:30:00,0.7979,0.7982,0.79785,0.7981,796100000.0
2008-08-22 20:35:00,0.7981,0.7983,0.7978,0.7978,501300000.0
2008-08-22 20:40:00,0.7978,0.7979,0.79735,0.79745,678700000.0
2008-08-22 20:45:00,0.79745,0.79795,0.7974,0.7979,574500000.0
2008-08-22 20:50:00,0.7979,0.79805,0.79775,0.79775,471300000.0
2008-08-22 20:55:00,0.79775,0.79805,0.79775,0.7978,408000000.0
2008-08-22 21:00:00,0.7978,0.798,0.7977,0.7979,327900000.0
2008-08-22 21:05:00,0.798,0.79815,0.7979,0.79815,90800000.0
2008-08-22 21:10:00,0.79805,0.7981,0.79795,0.798,171500000.0
2008-08-22 21:15:00,0.798,0.798,0.79785,0.79795,147900000.0
2008-08-22 21:20:00,0.7979,0.79795,0.79785,0.7979,157900000.0
2008-08-22 21:25:00,0.79785,0.7981,0.79785,0.79805,239600000.0
2008-08-22 21:30:00,0.79805,0.7981,0.798,0.79805,168000000.0
2008-08-22 21:35:00,0.79805,0.7981,0.798,0.79805,99500000.0
2008-08-22 21:40:00,0.7981,0.79815,0.7979,0.79795,234700000.0
2008-08-22 21:45:00,0.79795,0.798,0.7978,0.79785,183800000.0
2008-08-22 21:50:00,0.79785,0.79805,0.79785,0.79805,129700000.0
2008-08-22 21:55:00,0.79805,0.7982,0.798,0.79805,249200000.0
2008-08-22 22:00:00,0.79805,0.7982,0.79805,0.79815,43500000.0
2008-08-22 22:05:00,0.7981,0.79815,0.79795,0.79805,116900000.0
2008-08-22 22:10:00,0.79805,0.7981,0.79795,0.79795,132000000.0
2008-08-22 22:15:00,0.798,0.79805,0.79753,0.79768,116800000.0
2008-08-22 22:20:00,0.798,0.798,0.79763,0.798,139500000.0
2008-08-22 22:25:00,0.79805,0.7981,0.7979,0.79805,208600000.0
2008-08-22 22:30:00,0.79805,0.7982,0.79785,0.798,246100000.0
2008-08-22 22:35:00,0.798,0.7981,0.7978,0.7979,206000000.0
2008-08-22 22:40:00,0.79795,0.7981,0.7979,0.7981,88100000.0
2008-08-22 22:45:00,0.7981,0.79825,0.7979,0.79825,159700000.0
2008-08-22 22:50:00,0.7983,0.79835,0.79815,0.79815,170300000.0
2008-08-22 22:55:00,0.79825,0.7984,0.79805,0.7984,111100000.0
2008-08-24 23:00:00,0.7987,0.79883,0.79849,0.79862,262500000.0
2008-08-24 23:05:00,0.79866,0.7987,0.7982,0.7985,162400004.0
2008-08-24 23:10:00,0.7986,0.79865,0.79815,0.7986,582700011.0
2008-08-24 23:15:00,0.7986,0.7986,0.79836,0.79841,210000004.0
2008-08-24 23:20:00,0.7985,0.7986,0.7984,0.7985,264600008.0
2008-08-24 23:25:00,0.7985,0.7986,0.7985,0.7985,180600000.0
2008-08-24 23:30:00,0.7985,0.7986,0.7985,0.7985,59300000.0
2008-08-24 23:35:00,0.7986,0.7986,0.7985,0.7985,51100000.0
2008-08-24 23:40:00,0.7986,0.7986,0.7985,0.7986,80900000.0
2008-08-24 23:45:00,0.79856,0.79873,0.79853,0.79858,185100000.0
2008-08-24 23:50:00,0.79867,0.7987,0.79852,0.7987,125300000.0
2008-08-24 23:55:00,0.7986,0.79865,0.79842,0.79851,338800000.0
2008-08-25 00:00:00,0.7986,0.7986,0.79834,0.7986,130100000.0
2008-08-25 00:05:00,0.7986,0.7986,0.7985,0.7985,49200000.0
2008-08-25 00:10:00,0.7985,0.7985,0.7984,0.7984,90700000.0
2008-08-25 00:15:00,0.79845,0.7985,0.7984,0.7985,27100000.0
2008-08-25 00:20:00,0.7985,0.7985,0.7984,0.7985,24700000.0
2008-08-25 00:25:00,0.7985,0.7985,0.79834,0.79845,58800000.0
2008-08-25 00:30:00,0.7984,0.79845,0.7984,0.7984,92800000.0
2008-08-25 00:35:00,0.7984,0.7984,0.7983,0.7983,81000000.0
2008-08-25 00:40:00,0.7983,0.7983,0.79805,0.79815,109300000.0
2008-08-25 00:45:00,0.79815,0.79815,0.798,0.798,61200000.0
2008-08-25 00:50:00,0.798,0.79825,0.798,0.7981,119400000.0
2008-08-25 00:55:00,0.7981,0.7982,0.7981,0.7982,109900000.0
2008-08-25 01:00:00,0.79815,0.79825,0.7981,0.7981,90700000.0
2008-08-25 01:05:00,0.79815,0.7984,0.79815,0.79825,103600000.0
2008-08-25 01:10:00,0.79825,0.7983,0.79815,0.79825,346900000.0
2008-08-25 01:15:00,0.79825,0.7984,0.79825,0.79825,126100000.0
2008-08-25 01:20:00,0.7983,0.7983,0.79815,0.79825,178100000.0
2008-08-25 01:25:00,0.7982,0.79825,0.79815,0.7982,110000000.0
2008-08-25 01:30:00,0.7982,0.7983,0.7981,0.79815,133600000.0
2008-08-25 01:35:00,0.7981,0.7981,0.798,0.798,160600000.0
2008-08-25 01:40:00,0.798,0.79845,0.798,0.79835,206100000.0
2008-08-25 01:45:00,0.7984,0.79875,0.79835,0.7987,597800000.0
2008-08-25 01:50:00,0.7987,0.79875,0.7986,0.7986,417500000.0
2008-08-25 01:55:00,0.7986,0.7987,0.79855,0.79865,173300000.0
2008-08-25 02:00:00,0.79865,0.79945,0.79865,0.7994,404400000.0
2008-08-25 02:05:00,0.79935,0.79995,0.79925,0.7994,2500899997.0
2008-08-25 02:10:00,0.7994,0.8002,0.7992,0.8002,2317399999.0
2008-08-25 02:15:00,0.80015,0.8004,0.7996,0.7996,1862800001.0
2008-08-25 02:20:00,0.7996,0.7997,0.7994,0.7994,1291500000.0
2008-08-25 02:25:00,0.7994,0.7996,0.79935,0.7995,1148299999.0
2008-08-25 02:30:00,0.79955,0.79955,0.7989,0.799,2174900008.0
2008-08-25 02:35:00,0.799,0.7994,0.79895,0.799,1019900000.0
2008-08-25 02:40:00,0.799,0.79945,0.79895,0.7991,743200000.0
2008-08-25 02:45:00,0.7991,0.7992,0.79895,0.799,691800003.0
2008-08-25 02:50:00,0.79905,0.79915,0.799,0.79905,607899999.0
2008-08-25 02:55:00,0.79905,0.7991,0.79895,0.79905,1345200002.0
2008-08-25 03:00:00,0.79905,0.79905,0.799,0.79905,882800022.0
2008-08-25 03:05:00,0.79905,0.7993,0.79895,0.79905,1277599990.0
2008-08-25 03:10:00,0.79905,0.79925,0.79895,0.79905,1421499999.0
2008-08-25 03:15:00,0.79905,0.7991,0.7988,0.79885,913499997.0
2008-08-25 03:20:00,0.79885,0.79895,0.79865,0.79875,633900000.0
2008-08-25 03:25:00,0.79875,0.79885,0.7987,0.79875,396400000.0
2008-08-25 03:30:00,0.79875,0.7988,0.7987,0.7987,605300000.0
2008-08-25 03:35:00,0.7987,0.79885,0.7987,0.7988,324399999.0
2008-08-25 03:40:00,0.79875,0.79895,0.79875,0.7988,136600000.0
2008-08-25 03:45:00,0.7988,0.799,0.7988,0.7989,348900000.0
2008-08-25 03:50:00,0.79895,0.799,0.7989,0.799,483200000.0
2008-08-25 03:55:00,0.79895,0.79925,0.79895,0.79915,624900000.0
2008-08-25 04:00:00,0.79915,0.7992,0.799,0.7991,573400000.0
2008-08-25 04:05:00,0.7991,0.7993,0.799,0.79925,870599999.0
2008-08-25 04:10:00,0.79925,0.79945,0.7992,0.79945,531200000.0
2008-08-25 04:15:00,0.79945,0.79945,0.79905,0.7992,753500001.0
2008-08-25 04:20:00,0.7992,0.7993,0.799,0.799,347000000.0
2008-08-25 04:25:00,0.799,0.7992,0.799,0.7991,484800000.0
2008-08-25 04:30:00,0.7991,0.7992,0.79905,0.7991,287600000.0
2008-08-25 04:35:00,0.7991,0.7991,0.79895,0.799,277700000.0
2008-08-25 04:40:00,0.799,0.7991,0.79895,0.79895,182800000.0
2008-08-25 04:45:00,0.79895,0.7991,0.79895,0.79905,197100000.0
2008-08-25 04:50:00,0.79905,0.7992,0.79905,0.79915,190900000.0
2008-08-25 04:55:00,0.79915,0.79935,0.79915,0.79925,209300000.0
2008-08-25 05:00:00,0.79925,0.7993,0.79915,0.7992,138400000.0
2008-08-25 05:05:00,0.7992,0.7993,0.7991,0.79925,303800000.0
2008-08-25 05:10:00,0.79925,0.7993,0.79915,0.79925,317500000.0
2008-08-25 05:15:00,0.79925,0.7993,0.7992,0.7993,269300000.0
2008-08-25 05:20:00,0.7993,0.7993,0.79915,0.79925,310599998.0
2008-08-25 05:25:00,0.79925,0.79945,0.79925,0.79925,244500000.0
2008-08-25 05:30:00,0.7993,0.7993,0.79925,0.7993,258800000.0
2008-08-25 05:35:00,0.79925,0.7994,0.7992,0.79935,441799999.0
2008-08-25 05:40:00,0.79935,0.7994,0.7992,0.7993,258200000.0
2008-08-25 05:45:00,0.7994,0.79945,0.7993,0.79935,427600000.0
2008-08-25 05:50:00,0.7994,0.7994,0.7993,0.7993,163300000.0
2008-08-25 05:55:00,0.79925,0.79935,0.799,0.7992,951900000.0
2008-08-25 06:00:00,0.7992,0.79935,0.79915,0.79915,1189600000.0
2008-08-25 06:05:00,0.79915,0.79925,0.79915,0.7992,674000000.0
2008-08-25 06:10:00,0.7992,0.7992,0.79905,0.7992,558600000.0
2008-08-25 06:15:00,0.7992,0.7992,0.7989,0.799,892400001.0
2008-08-25 06:20:00,0.79905,0.7991,0.79895,0.799,622500000.0
2008-08-25 06:25:00,0.799,0.7991,0.79895,0.799,420500000.0
2008-08-25 06:30:00,0.799,0.79905,0.7984,0.7984,1411600000.0
2008-08-25 06:35:00,0.7984,0.799,0.79835,0.79875,936600000.0
2008-08-25 06:40:00,0.79875,0.7992,0.7987,0.7991,1375499999.0
2008-08-25 06:45:00,0.7991,0.7993,0.7991,0.79925,662600000.0
2008-08-25 06:50:00,0.79925,0.79925,0.79885,0.799,972900000.0
2008-08-25 06:55:00,0.799,0.799,0.7988,0.7988,718500000.0
2008-08-25 07:00:00,0.7988,0.79895,0.7987,0.7988,888800005.0
2008-08-25 07:05:00,0.7988,0.7989,0.7987,0.7988,950500004.0
2008-08-25 07:10:00,0.79885,0.7989,0.7987,0.79885,519599999.0
2008-08-25 07:15:00,0.79885,0.79895,0.7986,0.7988,1123600002.0
2008-08-25 07:20:00,0.79885,0.7992,0.79885,0.79895,1497599998.0
2008-08-25 07:25:00,0.79895,0.799,0.79885,0.7989,265100000.0
2008-08-25 07:30:00,0.79885,0.79915,0.79875,0.799,646800000.0
2008-08-25 07:35:00,0.799,0.79925,0.79875,0.79885,809400000.0
2008-08-25 07:40:00,0.79885,0.799,0.79865,0.7988,659000000.0
2008-08-25 07:45:00,0.7988,0.79905,0.7987,0.7989,785900000.0
2008-08-25 07:50:00,0.7989,0.799,0.7986,0.7987,1497500001.0
2008-08-25 07:55:00,0.7987,0.7987,0.79835,0.7984,575600001.0
2008-08-25 08:00:00,0.7984,0.79895,0.7983,0.79885,850100000.0
2008-08-25 08:05:00,0.7989,0.7989,0.7984,0.79845,459600000.0
2008-08-25 08:10:00,0.79845,0.79875,0.7983,0.79865,371400000.0
2008-08-25 08:15:00,0.7987,0.7988,0.7984,0.7987,244600000.0
2008-08-25 08:20:00,0.79865,0.7987,0.7984,0.7986,218200000.0
2008-08-25 08:25:00,0.7986,0.79885,0.79835,0.7987,349100000.0
2008-08-25 08:30:00,0.79865,0.79905,0.79865,0.7989,361200000.0
2008-08-25 08:35:00,0.7989,0.7992,0.79885,0.79915,356800000.0
2008-08-25 08:40:00,0.7991,0.7993,0.79905,0.7991,315400000.0
2008-08-25 08:45:00,0.7991,0.79925,0.799,0.79905,562800000.0
2008-08-25 08:50:00,0.79905,0.79935,0.79895,0.799,827100000.0
2008-08-25 08:55:00,0.799,0.79925,0.7989,0.79915,593000000.0
2008-08-25 09:00:00,0.79915,0.79925,0.79885,0.7992,765000000.0
2008-08-25 09:05:00,0.7992,0.7992,0.7982,0.7985,1130600000.0
2008-08-25 09:10:00,0.7985,0.7989,0.7984,0.79885,761900000.0
2008-08-25 09:15:00,0.79885,0.799,0.7986,0.79865,594900000.0
2008-08-25 09:20:00,0.79865,0.79895,0.79865,0.7987,609700000.0
2008-08-25 09:25:00,0.7987,0.79895,0.7987,0.7989,383900000.0
2008-08-25 09:30:00,0.7989,0.7991,0.79865,0.79905,785700000.0
2008-08-25 09:35:00,0.79905,0.79915,0.79865,0.7987,606400000.0
2008-08-25 09:40:00,0.7987,0.7988,0.79855,0.79865,488200000.0
2008-08-25 09:45:00,0.79865,0.79875,0.79865,0.7987,282899998.0
2008-08-25 09:50:00,0.7987,0.79875,0.7985,0.79855,192900000.0
2008-08-25 09:55:00,0.7985,0.79875,0.79845,0.79855,270200000.0
2008-08-25 10:00:00,0.79855,0.79865,0.7984,0.79855,512900000.0
2008-08-25 10:05:00,0.79855,0.79875,0.7985,0.7985,377000000.0
2008-08-25 10:10:00,0.7985,0.7985,0.79805,0.7981,411200001.0
2008-08-25 10:15:00,0.7981,0.79835,0.7981,0.7982,629100000.0
2008-08-25 10:20:00,0.7982,0.7984,0.7982,0.79835,312300000.0
2008-08-25 10:25:00,0.79835,0.7984,0.7983,0.79835,75200000.0
2008-08-25 10:30:00,0.79835,0.7984,0.7981,0.79815,340900000.0
2008-08-25 10:35:00,0.79815,0.7983,0.79805,0.79805,238200000.0
2008-08-25 10:40:00,0.79805,0.79825,0.79785,0.79815,430600000.0
2008-08-25 10:45:00,0.79815,0.7983,0.7981,0.79815,288000000.0
2008-08-25 10:50:00,0.79815,0.79815,0.798,0.79805,195600000.0
2008-08-25 10:55:00,0.79805,0.7981,0.79795,0.798,210500000.0
2008-08-25 11:00:00,0.79795,0.798,0.79785,0.798,217000000.0
2008-08-25 11:05:00,0.798,0.79815,0.79795,0.7981,146300000.0
2008-08-25 11:10:00,0.79805,0.7981,0.7979,0.798,127700000.0
2008-08-25 11:15:00,0.798,0.7982,0.7978,0.79785,325900000.0
2008-08-25 11:20:00,0.79785,0.798,0.79755,0.7977,296000000.0
2008-08-25 11:25:00,0.7977,0.79785,0.79765,0.7978,289700000.0
2008-08-25 11:30:00,0.7978,0.7978,0.7977,0.7978,169800000.0
2008-08-25 11:35:00,0.7978,0.79795,0.79775,0.79785,719700000.0
2008-08-25 11:40:00,0.79785,0.79795,0.79775,0.79785,425400000.0
2008-08-25 11:45:00,0.79785,0.7979,0.79775,0.79785,277100000.0
2008-08-25 11:50:00,0.79785,0.7981,0.79705,0.79745,814400000.0
2008-08-25 11:55:00,0.79745,0.7978,0.7972,0.7978,1049500000.0
2008-08-25 12:00:00,0.7978,0.7981,0.79765,0.7981,1227300002.0
2008-08-25 12:05:00,0.7981,0.7983,0.798,0.7981,480300000.0
2008-08-25 12:10:00,0.7981,0.7983,0.79805,0.7983,322800000.0
2008-08-25 12:15:00,0.7982,0.79875,0.7982,0.7984,654000001.0
2008-08-25 12:20:00,0.7984,0.7985,0.79825,0.7985,365000001.0
2008-08-25 12:25:00,0.7985,0.79855,0.79825,0.7985,698899999.0
2008-08-25 12:30:00,0.7985,0.7987,0.79835,0.7986,533400000.0
2008-08-25 12:35:00,0.7986,0.7986,0.79835,0.79855,401400000.0
2008-08-25 12:40:00,0.79855,0.7986,0.79816,0.79845,286600000.0
2008-08-25 12:45:00,0.79845,0.79855,0.79835,0.79835,250200000.0
2008-08-25 12:50:00,0.79835,0.7985,0.7982,0.79835,612100000.0
2008-08-25 12:55:00,0.79835,0.79835,0.7981,0.7981,991900000.0
2008-08-25 13:00:00,0.7981,0.79835,0.79805,0.7981,534000000.0
2008-08-25 13:05:00,0.7981,0.7982,0.79805,0.79805,370900000.0
2008-08-25 13:10:00,0.79805,0.79825,0.7979,0.7982,532500000.0
2008-08-25 13:15:00,0.7982,0.7983,0.798,0.79805,341100000.0
2008-08-25 13:20:00,0.79805,0.7983,0.79795,0.7981,392700000.0
2008-08-25 13:25:00,0.7981,0.79815,0.7978,0.79785,279500000.0
2008-08-25 13:30:00,0.79785,0.7979,0.7978,0.7979,218300000.0
2008-08-25 13:35:00,0.7979,0.79805,0.79785,0.79795,196100000.0
2008-08-25 13:40:00,0.79795,0.79795,0.79785,0.79785,253600000.0
2008-08-25 13:45:00,0.79785,0.7979,0.7977,0.7978,427000000.0
2008-08-25 13:50:00,0.7978,0.7978,0.7974,0.7974,606100000.0
2008-08-25 13:55:00,0.7974,0.79755,0.7973,0.79735,446300000.0
2008-08-25 14:00:00,0.7974,0.7975,0.79715,0.7973,402400000.0
2008-08-25 14:05:00,0.7973,0.7974,0.797,0.79705,489200000.0
2008-08-25 14:10:00,0.79705,0.7973,0.79655,0.79655,976100001.0
2008-08-25 14:15:00,0.79655,0.7971,0.79655,0.7971,614700001.0
2008-08-25 14:20:00,0.7971,0.7972,0.7968,0.79705,1352000002.0
2008-08-25 14:25:00,0.7971,0.7971,0.79695,0.79705,1016200000.0
2008-08-25 14:30:00,0.7971,0.79745,0.79705,0.7974,780400000.0
2008-08-25 14:35:00,0.7974,0.79795,0.7973,0.79735,874800000.0
2008-08-25 14:40:00,0.79735,0.7976,0.7973,0.79755,671500000.0
2008-08-25 14:45:00,0.79755,0.79805,0.7975,0.79765,855200001.0
2008-08-25 14:50:00,0.79765,0.79785,0.79755,0.79755,738999999.0
2008-08-25 14:55:00,0.7976,0.79775,0.79745,0.79745,424800000.0
2008-08-25 15:00:00,0.79755,0.7978,0.7974,0.7975,453700000.0
2008-08-25 15:05:00,0.7975,0.7976,0.7973,0.79745,433800000.0
2008-08-25 15:10:00,0.7974,0.79755,0.79735,0.7975,247600000.0
2008-08-25 15:15:00,0.7975,0.79765,0.7974,0.7975,437000000.0
2008-08-25 15:20:00,0.7975,0.7978,0.7974,0.7976,558700000.0
2008-08-25 15:25:00,0.7976,0.7979,0.79745,0.79745,485800000.0
2008-08-25 15:30:00,0.79745,0.79785,0.79745,0.7978,796300000.0
2008-08-25 15:35:00,0.7978,0.79795,0.7977,0.79785,555300000.0
2008-08-25 15:40:00,0.79785,0.79795,0.7977,0.79785,425000000.0
2008-08-25 15:45:00,0.79785,0.79795,0.79746,0.79785,739299998.0
2008-08-25 15:50:00,0.79783,0.79789,0.79742,0.79761,1209699998.0
2008-08-25 15:55:00,0.79785,0.7979,0.79775,0.7978,735500000.0
2008-08-25 16:00:00,0.7978,0.79795,0.7975,0.7979,1550899999.0
2008-08-25 16:05:00,0.7979,0.79795,0.7977,0.7977,692600000.0
2008-08-25 16:10:00,0.79775,0.7979,0.79765,0.7979,857999999.0
2008-08-25 16:15:00,0.7979,0.7979,0.7977,0.79775,471900000.0
2008-08-25 16:20:00,0.79775,0.79775,0.7975,0.79765,348500000.0
2008-08-25 16:25:00,0.79765,0.7978,0.79745,0.79765,836700000.0
2008-08-25 16:30:00,0.79765,0.7978,0.7976,0.79775,768700000.0
2008-08-25 16:35:00,0.79775,0.7983,0.79765,0.79815,432500000.0
2008-08-25 16:40:00,0.79815,0.7982,0.79795,0.798,326500000.0
2008-08-25 16:45:00,0.798,0.79805,0.79785,0.798,349400000.0
2008-08-25 16:50:00,0.798,0.79815,0.7979,0.79795,563400000.0
2008-08-25 16:55:00,0.79795,0.79795,0.7975,0.7976,758300000.0
2008-08-25 17:00:00,0.7976,0.79775,0.7975,0.7977,376900001.0
2008-08-25 17:05:00,0.7977,0.79775,0.79755,0.79765,328300000.0
2008-08-25 17:10:00,0.79765,0.79765,0.79725,0.7973,314600000.0
2008-08-25 17:15:00,0.7973,0.7976,0.79725,0.7973,368600000.0
2008-08-25 17:20:00,0.7973,0.79755,0.79705,0.79705,1290100002.0
2008-08-25 17:25:00,0.79705,0.7974,0.79705,0.79725,644600001.0
2008-08-25 17:30:00,0.79725,0.79735,0.7969,0.797,1144600003.0
2008-08-25 17:35:00,0.797,0.79705,0.79685,0.79695,581300000.0
2008-08-25 17:40:00,0.79695,0.797,0.7968,0.79695,467500000.0
2008-08-25 17:45:00,0.79695,0.79705,0.7963,0.79655,936499999.0
2008-08-25 17:50:00,0.79655,0.7966,0.7962,0.7963,895000000.0
2008-08-25 17:55:00,0.7963,0.7964,0.7962,0.79635,430000000.0
2008-08-25 18:00:00,0.7963,0.7965,0.79615,0.79645,1060400000.0
2008-08-25 18:05:00,0.79645,0.7966,0.7963,0.79645,1085100000.0
2008-08-25 18:10:00,0.79645,0.79655,0.79635,0.79645,999300000.0
2008-08-25 18:15:00,0.79645,0.7967,0.79645,0.7966,576900000.0
2008-08-25 18:20:00,0.79665,0.7967,0.7965,0.7966,704500000.0
2008-08-25 18:25:00,0.7966,0.79665,0.79635,0.7964,763899999.0
2008-08-25 18:30:00,0.79635,0.7965,0.7963,0.7965,763499999.0
2008-08-25 18:35:00,0.7965,0.7965,0.7962,0.79645,862199999.0
2008-08-25 18:40:00,0.7965,0.7965,0.7964,0.79645,323000000.0
2008-08-25 18:45:00,0.7965,0.7965,0.79635,0.79645,396900000.0
2008-08-25 18:50:00,0.79645,0.79675,0.79635,0.7967,323600000.0
2008-08-25 18:55:00,0.7967,0.79675,0.7964,0.79665,827400000.0
2008-08-25 19:00:00,0.7967,0.79675,0.79645,0.79645,779700000.0
2008-08-25 19:05:00,0.7965,0.79675,0.79625,0.7966,799900000.0
2008-08-25 19:10:00,0.7966,0.7966,0.7962,0.7963,673700000.0
2008-08-25 19:15:00,0.7963,0.79635,0.7961,0.79615,393200000.0
2008-08-25 19:20:00,0.79615,0.7964,0.7961,0.79635,322500000.0
2008-08-25 19:25:00,0.79635,0.79635,0.796,0.79615,616500000.0
2008-08-25 19:30:00,0.79615,0.7964,0.7961,0.7961,833600000.0
2008-08-25 19:35:00,0.7961,0.7964,0.796,0.79635,782400000.0
2008-08-25 19:40:00,0.7963,0.7964,0.79615,0.7963,780400000.0
2008-08-25 19:45:00,0.7963,0.79665,0.7963,0.7965,580800000.0
2008-08-25 19:50:00,0.7965,0.79675,0.7965,0.79665,450000001.0
2008-08-25 19:55:00,0.79665,0.7967,0.79615,0.7962,628900000.0
2008-08-25 20:00:00,0.7962,0.79655,0.7962,0.79645,393500000.0
2008-08-25 20:05:00,0.79645,0.79655,0.7961,0.7961,748800001.0
2008-08-25 20:10:00,0.7961,0.79635,0.796,0.7963,645000000.0
2008-08-25 20:15:00,0.7963,0.7964,0.79625,0.79635,340300000.0
2008-08-25 20:20:00,0.79635,0.79645,0.79625,0.7964,164100000.0
2008-08-25 20:25:00,0.7964,0.79665,0.7963,0.7965,488300000.0
2008-08-25 20:30:00,0.7965,0.7966,0.7964,0.79645,324700000.0
2008-08-25 20:35:00,0.7965,0.7968,0.7965,0.79675,274000000.0
2008-08-25 20:40:00,0.79675,0.797,0.79655,0.79655,220800000.0
2008-08-25 20:45:00,0.79655,0.79675,0.79645,0.79675,382800000.0
2008-08-25 20:50:00,0.79675,0.79675,0.79645,0.7965,255600000.0
2008-08-25 20:55:00,0.7965,0.7967,0.79645,0.7967,409900000.0
2008-08-25 21:00:00,0.7967,0.79675,0.79645,0.79645,266700000.0
2008-08-25 21:05:00,0.7965,0.7967,0.7965,0.7967,237700000.0
2008-08-25 21:10:00,0.7967,0.7968,0.7966,0.79675,267100000.0
2008-08-25 21:15:00,0.79675,0.7969,0.7967,0.7967,249700000.0
2008-08-25 21:20:00,0.79665,0.79675,0.7966,0.7967,415600000.0
2008-08-25 21:25:00,0.7967,0.7968,0.79665,0.79665,135000000.0
2008-08-25 21:30:00,0.7967,0.7967,0.79655,0.7966,77700000.0
2008-08-25 21:35:00,0.79655,0.79665,0.79655,0.79665,211000000.0
2008-08-25 21:40:00,0.79665,0.79665,0.7965,0.79655,241200000.0
2008-08-25 21:45:00,0.7965,0.79655,0.79645,0.7965,154000000.0
2008-08-25 21:50:00,0.7965,0.7966,0.7965,0.7965,251200000.0
2008-08-25 21:55:00,0.7965,0.7967,0.7965,0.7967,200500000.0
2008-08-25 22:00:00,0.7967,0.7967,0.79655,0.79665,145000000.0
2008-08-25 22:05:00,0.79665,0.7967,0.7966,0.7967,49300000.0
2008-08-25 22:10:00,0.7967,0.79685,0.79665,0.7967,164800000.0
2008-08-25 22:15:00,0.79675,0.79675,0.7966,0.79665,162600000.0
2008-08-25 22:20:00,0.79665,0.7967,0.79645,0.7965,183500000.0
2008-08-25 22:25:00,0.7965,0.7965,0.7964,0.79645,142800000.0
2008-08-25 22:30:00,0.7964,0.7965,0.7964,0.79645,66800000.0
2008-08-25 22:35:00,0.79645,0.7965,0.7962,0.79645,90600000.0
2008-08-25 22:40:00,0.79645,0.79655,0.79635,0.79635,269100000.0
2008-08-25 22:45:00,0.7963,0.79635,0.7962,0.79625,237500000.0
2008-08-25 22:50:00,0.79625,0.79625,0.7961,0.79615,140700000.0
2008-08-25 22:55:00,0.79615,0.79615,0.79605,0.79605,63300000.0
2008-08-25 23:00:00,0.79605,0.79615,0.796,0.7961,45000000.0
2008-08-25 23:05:00,0.7961,0.79619,0.79605,0.79605,198400000.0
2008-08-25 23:10:00,0.79605,0.7961,0.79605,0.79605,25500000.0
2008-08-25 23:15:00,0.79605,0.79625,0.79595,0.7962,136200000.0
2008-08-25 23:20:00,0.79615,0.7963,0.79615,0.7962,147300000.0
2008-08-25 23:25:00,0.7962,0.79625,0.7961,0.79615,55600000.0
2008-08-25 23:30:00,0.79615,0.79625,0.796,0.79615,97700000.0
2008-08-25 23:35:00,0.79615,0.79635,0.79615,0.79625,49200000.0
2008-08-25 23:40:00,0.79625,0.7963,0.79615,0.79615,23600000.0
2008-08-25 23:45:00,0.79615,0.7962,0.7961,0.79615,43600000.0
2008-08-25 23:50:00,0.7962,0.7962,0.79615,0.79615,19700000.0
2008-08-25 23:55:00,0.7962,0.7962,0.79605,0.7962,25700000.0
2008-08-26 00:00:00,0.7962,0.79625,0.7961,0.79615,49500000.0
2008-08-26 00:05:00,0.7962,0.79625,0.7961,0.7961,36100000.0
2008-08-26 00:10:00,0.79606,0.7963,0.796,0.79625,97600000.0
2008-08-26 00:15:00,0.7962,0.7963,0.7962,0.7963,67800000.0
2008-08-26 00:20:00,0.79627,0.79635,0.79621,0.7963,120600000.0
2008-08-26 00:25:00,0.7963,0.7963,0.7962,0.7962,42900000.0
2008-08-26 00:30:00,0.7962,0.7963,0.79615,0.7963,45100000.0
2008-08-26 00:35:00,0.7963,0.7964,0.79616,0.79635,49400000.0
2008-08-26 00:40:00,0.7964,0.7964,0.79618,0.79623,128900000.0
2008-08-26 00:45:00,0.7964,0.79645,0.7962,0.7963,58500000.0
2008-08-26 00:50:00,0.79635,0.7964,0.7962,0.7962,106800000.0
2008-08-26 00:55:00,0.79625,0.79645,0.79625,0.7964,115600000.0
2008-08-26 01:00:00,0.7964,0.7965,0.79635,0.7965,100500000.0
2008-08-26 01:05:00,0.79645,0.7965,0.79635,0.7964,79800000.0
2008-08-26 01:10:00,0.79645,0.79645,0.79635,0.79635,97500000.0
2008-08-26 01:15:00,0.79635,0.7965,0.79615,0.79635,162400000.0
2008-08-26 01:20:00,0.79635,0.79635,0.79622,0.79627,110000000.0
2008-08-26 01:25:00,0.79635,0.7966,0.7963,0.7966,58400000.0
2008-08-26 01:30:00,0.7966,0.7969,0.79655,0.7969,146000000.0
2008-08-26 01:35:00,0.797,0.7973,0.79685,0.7969,348700000.0
2008-08-26 01:40:00,0.7969,0.79745,0.79675,0.7968,744100000.0
2008-08-26 01:45:00,0.7968,0.797,0.7965,0.79665,1053100001.0
2008-08-26 01:50:00,0.79665,0.7968,0.79645,0.7966,527900000.0
2008-08-26 01:55:00,0.7966,0.7966,0.7962,0.79645,187300000.0
2008-08-26 02:00:00,0.7965,0.79665,0.7963,0.79655,195300000.0
2008-08-26 02:05:00,0.79655,0.7968,0.7962,0.7964,441499999.0
2008-08-26 02:10:00,0.7964,0.79675,0.79625,0.79635,426800000.0
2008-08-26 02:15:00,0.79635,0.79675,0.79635,0.7965,250800000.0
2008-08-26 02:20:00,0.7965,0.7966,0.79625,0.79655,113300000.0
2008-08-26 02:25:00,0.79655,0.79655,0.79635,0.79645,146000000.0
2008-08-26 02:30:00,0.7965,0.7966,0.79625,0.7964,285300000.0
2008-08-26 02:35:00,0.7964,0.7964,0.7962,0.7962,204700000.0
2008-08-26 02:40:00,0.7962,0.79635,0.7962,0.7963,121100000.0
2008-08-26 02:45:00,0.79625,0.79645,0.79615,0.7962,412300000.0
2008-08-26 02:50:00,0.7962,0.7968,0.7962,0.7968,310800000.0
2008-08-26 02:55:00,0.7968,0.7968,0.7963,0.79645,516900000.0
2008-08-26 03:00:00,0.79645,0.79645,0.7962,0.79635,488600000.0
2008-08-26 03:05:00,0.79635,0.79655,0.7963,0.79635,389500000.0
2008-08-26 03:10:00,0.79635,0.7965,0.7963,0.7964,476400000.0
2008-08-26 03:15:00,0.7964,0.7965,0.7963,0.7965,251000000.0
2008-08-26 03:20:00,0.7965,0.79675,0.79645,0.79665,242400000.0
2008-08-26 03:25:00,0.79665,0.79675,0.79655,0.79655,261400000.0
2008-08-26 03:30:00,0.79655,0.7967,0.7964,0.79665,323100000.0
2008-08-26 03:35:00,0.7967,0.79685,0.7966,0.79685,140100000.0
2008-08-26 03:40:00,0.79685,0.7969,0.7967,0.7968,297200000.0
2008-08-26 03:45:00,0.7968,0.7968,0.7965,0.7965,208100000.0
2008-08-26 03:50:00,0.79655,0.79665,0.7964,0.79665,203800000.0
2008-08-26 03:55:00,0.7966,0.7967,0.79645,0.7967,434000000.0
2008-08-26 04:00:00,0.79675,0.79675,0.79665,0.79665,265300000.0
2008-08-26 04:05:00,0.79665,0.7967,0.7965,0.7966,268500000.0
2008-08-26 04:10:00,0.7965,0.79675,0.7965,0.79665,181600000.0
2008-08-26 04:15:00,0.79665,0.7967,0.79645,0.7965,585500000.0
2008-08-26 04:20:00,0.7965,0.7966,0.79635,0.7964,434900000.0
2008-08-26 04:25:00,0.7964,0.79655,0.79635,0.79655,198600000.0
2008-08-26 04:30:00,0.79655,0.79655,0.7964,0.79645,96200000.0
2008-08-26 04:35:00,0.7965,0.7966,0.7964,0.7965,357600000.0
2008-08-26 04:40:00,0.7965,0.79665,0.7965,0.79655,212700000.0
2008-08-26 04:45:00,0.79655,0.7967,0.7965,0.7965,248000000.0
2008-08-26 04:50:00,0.79645,0.797,0.79645,0.79685,717500000.0
2008-08-26 04:55:00,0.7968,0.79695,0.7968,0.79695,201100000.0
2008-08-26 05:00:00,0.79695,0.7972,0.79695,0.79715,381800000.0
2008-08-26 05:05:00,0.79715,0.7972,0.7969,0.79695,357600000.0
2008-08-26 05:10:00,0.797,0.79715,0.79692,0.797,125400000.0
2008-08-26 05:15:00,0.797,0.79725,0.797,0.79715,196500000.0
2008-08-26 05:20:00,0.7971,0.79715,0.7968,0.7968,402000000.0
2008-08-26 05:25:00,0.79685,0.79685,0.79665,0.7968,348900000.0
2008-08-26 05:30:00,0.7968,0.7968,0.7967,0.79675,209500000.0
2008-08-26 05:35:00,0.79675,0.79675,0.7964,0.7965,225000000.0
2008-08-26 05:40:00,0.79655,0.7966,0.7964,0.79645,429000000.0
2008-08-26 05:45:00,0.79645,0.79655,0.7964,0.79645,405300000.0
2008-08-26 05:50:00,0.79645,0.79665,0.79645,0.79655,321500000.0
2008-08-26 05:55:00,0.79655,0.79655,0.7964,0.7965,230800000.0
2008-08-26 06:00:00,0.7965,0.7966,0.7964,0.79655,393800000.0
2008-08-26 06:05:00,0.79655,0.79655,0.7964,0.79645,167900000.0
2008-08-26 06:10:00,0.79645,0.79655,0.79635,0.7964,134100000.0
2008-08-26 06:15:00,0.79635,0.7968,0.79635,0.79655,343400000.0
2008-08-26 06:20:00,0.7965,0.79665,0.7964,0.79655,417000000.0
2008-08-26 06:25:00,0.79655,0.7967,0.7965,0.7966,195700000.0
2008-08-26 06:30:00,0.79665,0.79715,0.7966,0.79695,486500000.0
2008-08-26 06:35:00,0.79695,0.79705,0.79685,0.797,253900000.0
2008-08-26 06:40:00,0.797,0.7972,0.79695,0.79715,339100000.0
2008-08-26 06:45:00,0.79715,0.7974,0.797,0.797,705900000.0
2008-08-26 06:50:00,0.797,0.79715,0.797,0.7971,216700000.0
2008-08-26 06:55:00,0.79705,0.79715,0.797,0.7971,197600000.0
2008-08-26 07:00:00,0.7971,0.7972,0.79695,0.797,491700000.0
2008-08-26 07:05:00,0.797,0.79705,0.79685,0.7969,706700000.0
2008-08-26 07:10:00,0.7969,0.79705,0.79685,0.79695,211700000.0
2008-08-26 07:15:00,0.79695,0.79705,0.79685,0.79695,562799999.0
2008-08-26 07:20:00,0.797,0.79735,0.79655,0.7968,850100000.0
2008-08-26 07:25:00,0.7968,0.7969,0.7964,0.79645,424100000.0
2008-08-26 07:30:00,0.7965,0.79675,0.79625,0.79635,462600000.0
2008-08-26 07:35:00,0.79635,0.79655,0.79625,0.7963,721800000.0
2008-08-26 07:40:00,0.7963,0.7964,0.79615,0.7962,768400000.0
2008-08-26 07:45:00,0.79625,0.7965,0.7962,0.7964,653900000.0
2008-08-26 07:50:00,0.7964,0.79655,0.7963,0.79635,631100000.0
2008-08-26 07:55:00,0.79635,0.79655,0.7962,0.7965,472400000.0
2008-08-26 08:00:00,0.7965,0.7965,0.79615,0.7963,674000000.0
2008-08-26 08:05:00,0.7963,0.79645,0.79625,0.7964,529199998.0
2008-08-26 08:10:00,0.7964,0.79645,0.79625,0.79645,817800000.0
2008-08-26 08:15:00,0.79655,0.7966,0.79615,0.7962,984399999.0
2008-08-26 08:20:00,0.7962,0.7964,0.7961,0.79625,1232700000.0
2008-08-26 08:25:00,0.79625,0.79685,0.79625,0.7964,1333800001.0
2008-08-26 08:30:00,0.79645,0.79645,0.79605,0.7963,1339800000.0
2008-08-26 08:35:00,0.7963,0.79655,0.79605,0.79635,1766000000.0
2008-08-26 08:40:00,0.79635,0.79645,0.7961,0.7963,1610700000.0
2008-08-26 08:45:00,0.7963,0.79655,0.7962,0.79625,1569500000.0
2008-08-26 08:50:00,0.79625,0.79635,0.79615,0.7963,1106900000.0
2008-08-26 08:55:00,0.7963,0.7966,0.79615,0.7963,1964600000.0
2008-08-26 09:00:00,0.7963,0.79655,0.7962,0.79655,1988400000.0
2008-08-26 09:05:00,0.79655,0.79705,0.7965,0.79685,2386100000.0
2008-08-26 09:10:00,0.79685,0.797,0.79665,0.79695,2238499999.0
2008-08-26 09:15:00,0.79695,0.79695,0.7964,0.7968,3083099999.0
2008-08-26 09:20:00,0.7968,0.7969,0.7967,0.7968,1605200000.0
2008-08-26 09:25:00,0.7968,0.797,0.7967,0.7969,1424900000.0
2008-08-26 09:30:00,0.7969,0.79725,0.7968,0.79725,1706000001.0
2008-08-26 09:35:00,0.79725,0.7974,0.79665,0.79675,1595700000.0
2008-08-26 09:40:00,0.79675,0.79705,0.79665,0.79705,1568100000.0
2008-08-26 09:45:00,0.79705,0.7971,0.7962,0.7967,2040000001.0
2008-08-26 09:50:00,0.7967,0.79705,0.7965,0.7966,2538100000.0
2008-08-26 09:55:00,0.7966,0.797,0.7961,0.79615,2433999999.0
2008-08-26 10:00:00,0.79615,0.79625,0.7945,0.7947,2888299997.0
2008-08-26 10:05:00,0.79475,0.795,0.7939,0.7946,4818999990.0
2008-08-26 10:10:00,0.7946,0.79515,0.79445,0.79505,3692100011.0
2008-08-26 10:15:00,0.79505,0.79515,0.7946,0.7947,2431000002.0
2008-08-26 10:20:00,0.79465,0.79465,0.79415,0.79455,2518000000.0
2008-08-26 10:25:00,0.7946,0.795,0.79435,0.79475,1536399999.0
2008-08-26 10:30:00,0.7947,0.7948,0.7942,0.79475,1899100001.0
2008-08-26 10:35:00,0.7947,0.79505,0.79435,0.79465,2340799997.0
2008-08-26 10:40:00,0.7946,0.7952,0.7946,0.79515,2168700001.0
2008-08-26 10:45:00,0.79515,0.79515,0.7945,0.7945,1746200000.0
2008-08-26 10:50:00,0.7945,0.7947,0.79435,0.79445,1490100004.0
2008-08-26 10:55:00,0.79445,0.7949,0.7943,0.79445,2138099997.0
2008-08-26 11:00:00,0.79445,0.79505,0.7943,0.795,1811166801.0
2008-08-26 11:05:00,0.795,0.79595,0.7949,0.7955,2333099999.0
2008-08-26 11:10:00,0.79545,0.79565,0.79485,0.79505,2510600002.0
2008-08-26 11:15:00,0.79505,0.7951,0.79475,0.79475,1550300002.0
2008-08-26 11:20:00,0.79475,0.7956,0.7947,0.7955,1481400000.0
2008-08-26 11:25:00,0.7955,0.79565,0.7952,0.7953,1579600000.0
2008-08-26 11:30:00,0.7953,0.7953,0.795,0.7953,1391599999.0
2008-08-26 11:35:00,0.7953,0.7954,0.7949,0.79505,1566000000.0
2008-08-26 11:40:00,0.7951,0.79555,0.79495,0.79535,1837400003.0
2008-08-26 11:45:00,0.79535,0.7959,0.7953,0.79555,1598000001.0
2008-08-26 11:50:00,0.7955,0.7958,0.7953,0.7953,2515999998.0
2008-08-26 11:55:00,0.7953,0.79565,0.7953,0.7955,2267500001.0
2008-08-26 12:00:00,0.7955,0.79555,0.7952,0.7953,1479500000.0
2008-08-26 12:05:00,0.7953,0.79575,0.7952,0.7957,1509099998.0
2008-08-26 12:10:00,0.7957,0.79585,0.7954,0.7954,1488000001.0
2008-08-26 12:15:00,0.7954,0.7956,0.7949,0.79495,1381700000.0
2008-08-26 12:20:00,0.79495,0.79525,0.79495,0.7952,1337599999.0
2008-08-26 12:25:00,0.7952,0.7955,0.7952,0.7954,788800000.0
2008-08-26 12:30:00,0.7954,0.79565,0.7952,0.79535,1277800000.0
2008-08-26 12:35:00,0.7953,0.7953,0.7951,0.7951,480900000.0
2008-08-26 12:40:00,0.7951,0.79525,0.79505,0.7952,517000000.0
2008-08-26 12:45:00,0.7952,0.7954,0.7951,0.79525,405800000.0
2008-08-26 12:50:00,0.79525,0.79575,0.79515,0.79565,971500000.0
2008-08-26 12:55:00,0.79565,0.7957,0.79525,0.7953,846800000.0
2008-08-26 13:00:00,0.7953,0.7953,0.79505,0.7951,785100001.0
2008-08-26 13:05:00,0.7951,0.79535,0.7949,0.795,1069700001.0
2008-08-26 13:10:00,0.795,0.7952,0.7948,0.7949,1046399998.0
2008-08-26 13:15:00,0.7949,0.795,0.7948,0.7949,576400000.0
2008-08-26 13:20:00,0.7949,0.795,0.79475,0.79495,1138999999.0
2008-08-26 13:25:00,0.7949,0.795,0.7946,0.79465,876099999.0
2008-08-26 13:30:00,0.79465,0.79465,0.79395,0.7944,984435000.0
2008-08-26 13:35:00,0.7944,0.79475,0.79425,0.7947,608400000.0
2008-08-26 13:40:00,0.7947,0.7953,0.7947,0.79515,1095700003.0
2008-08-26 13:45:00,0.79515,0.7952,0.7948,0.79495,480000000.0
2008-08-26 13:50:00,0.7949,0.79515,0.79455,0.79465,1113900000.0
2008-08-26 13:55:00,0.79465,0.79485,0.79445,0.7948,831400001.0
2008-08-26 14:00:00,0.79485,0.7954,0.79485,0.79535,882000000.0
2008-08-26 14:05:00,0.79535,0.7954,0.795,0.79525,657500000.0
2008-08-26 14:10:00,0.79525,0.7955,0.7952,0.79525,448900000.0
2008-08-26 14:15:00,0.7952,0.79555,0.7952,0.7955,593199997.0
2008-08-26 14:20:00,0.79555,0.7957,0.79515,0.79515,752900000.0
2008-08-26 14:25:00,0.7952,0.79535,0.79515,0.79525,390100000.0
2008-08-26 14:30:00,0.7953,0.79535,0.7951,0.79515,885999998.0
2008-08-26 14:35:00,0.79515,0.79565,0.7951,0.7956,879392474.0
2008-08-26 14:40:00,0.7956,0.79595,0.7954,0.79595,667400000.0
2008-08-26 14:45:00,0.79595,0.7962,0.79585,0.79605,589700000.0
2008-08-26 14:50:00,0.79605,0.7961,0.79585,0.7961,729800000.0
2008-08-26 14:55:00,0.7961,0.79635,0.796,0.79605,944500001.0
2008-08-26 15:00:00,0.79605,0.79655,0.79585,0.79625,965100000.0
2008-08-26 15:05:00,0.7963,0.79655,0.79615,0.7965,825100000.0
2008-08-26 15:10:00,0.79645,0.7966,0.79645,0.79655,705700000.0
2008-08-26 15:15:00,0.79655,0.79675,0.79645,0.7967,896999999.0
2008-08-26 15:20:00,0.7967,0.7968,0.79645,0.7967,1370000001.0
2008-08-26 15:25:00,0.7967,0.7969,0.79655,0.7967,1502492197.0
2008-08-26 15:30:00,0.79665,0.79675,0.7965,0.7966,1107900000.0
2008-08-26 15:35:00,0.7966,0.79705,0.79635,0.79695,1567300005.0
2008-08-26 15:40:00,0.79695,0.7972,0.79635,0.79645,1931299997.0
2008-08-26 15:45:00,0.79645,0.7965,0.79585,0.79585,1286000000.0
2008-08-26 15:50:00,0.79585,0.7963,0.7958,0.7962,907900000.0
2008-08-26 15:55:00,0.7962,0.79625,0.7958,0.796,761900000.0
2008-08-26 16:00:00,0.79605,0.7961,0.7956,0.79605,1957300000.0
2008-08-26 16:05:00,0.79605,0.7962,0.7958,0.79605,1782899999.0
2008-08-26 16:10:00,0.79605,0.79665,0.796,0.79665,1941300000.0
2008-08-26 16:15:00,0.79665,0.7967,0.79645,0.79645,835600002.0
2008-08-26 16:20:00,0.79645,0.7967,0.7961,0.79615,1061299998.0
2008-08-26 16:25:00,0.79615,0.7965,0.79605,0.79635,1676399999.0
2008-08-26 16:30:00,0.79645,0.79645,0.796,0.79605,1564700000.0
2008-08-26 16:35:00,0.79605,0.79635,0.79605,0.7963,852300000.0
2008-08-26 16:40:00,0.7963,0.7968,0.7961,0.7967,1042600000.0
2008-08-26 16:45:00,0.7967,0.7969,0.7966,0.7968,1318000000.0
2008-08-26 16:50:00,0.7968,0.7969,0.79665,0.79665,705600000.0
2008-08-26 16:55:00,0.79665,0.7971,0.79665,0.79685,548199999.0
2008-08-26 17:00:00,0.79675,0.797,0.7967,0.7969,637300000.0
2008-08-26 17:05:00,0.7969,0.7971,0.79685,0.7971,677800000.0
2008-08-26 17:10:00,0.7971,0.79715,0.79685,0.7969,795800000.0
2008-08-26 17:15:00,0.7969,0.79745,0.79685,0.7974,468800000.0
2008-08-26 17:20:00,0.7974,0.79775,0.79725,0.79765,833500000.0
2008-08-26 17:25:00,0.79765,0.7978,0.79745,0.7975,761300000.0
2008-08-26 17:30:00,0.7975,0.79775,0.7974,0.79755,489000000.0
2008-08-26 17:35:00,0.79755,0.79795,0.7975,0.79765,625100000.0
2008-08-26 17:40:00,0.79765,0.7977,0.7973,0.7977,777400000.0
2008-08-26 17:45:00,0.7977,0.7979,0.79745,0.7976,1473899997.0
2008-08-26 17:50:00,0.7976,0.7977,0.7975,0.7975,650900000.0
2008-08-26 17:55:00,0.7975,0.79755,0.79725,0.7973,1015000000.0
2008-08-26 18:00:00,0.7973,0.7976,0.7972,0.79735,1204800000.0
2008-08-26 18:05:00,0.7973,0.79745,0.79725,0.79735,655200000.0
2008-08-26 18:10:00,0.79735,0.7975,0.79725,0.79735,818900000.0
2008-08-26 18:15:00,0.79735,0.7977,0.79735,0.79735,1030000002.0
2008-08-26 18:20:00,0.79735,0.79735,0.79705,0.7972,2273300003.0
2008-08-26 18:25:00,0.7972,0.79725,0.79695,0.79705,1274800000.0
2008-08-26 18:30:00,0.79705,0.7972,0.79665,0.7967,1204200000.0
2008-08-26 18:35:00,0.79675,0.79685,0.79635,0.7965,1188900000.0
2008-08-26 18:40:00,0.7965,0.79655,0.79625,0.79635,625800000.0
2008-08-26 18:45:00,0.79635,0.79655,0.7963,0.79635,1225200000.0
2008-08-26 18:50:00,0.79635,0.79665,0.7963,0.7965,710099999.0
2008-08-26 18:55:00,0.7965,0.7966,0.7963,0.7965,305699999.0
2008-08-26 19:00:00,0.7965,0.7966,0.79635,0.7965,340000000.0
2008-08-26 19:05:00,0.79655,0.79655,0.79625,0.7963,306900000.0
2008-08-26 19:10:00,0.7963,0.7963,0.79605,0.7962,941900000.0
2008-08-26 19:15:00,0.7962,0.79635,0.796,0.7963,979400000.0
2008-08-26 19:20:00,0.7963,0.79635,0.79615,0.7963,380700000.0
2008-08-26 19:25:00,0.7963,0.7965,0.79625,0.7965,936800000.0
2008-08-26 19:30:00,0.7965,0.7965,0.79605,0.7962,748400000.0
2008-08-26 19:35:00,0.7962,0.79635,0.796,0.7962,707800000.0
2008-08-26 19:40:00,0.79615,0.79635,0.79615,0.7962,318000000.0
2008-08-26 19:45:00,0.7962,0.79625,0.79605,0.79605,264000000.0
2008-08-26 19:50:00,0.796,0.79615,0.796,0.79615,661200000.0
2008-08-26 19:55:00,0.79615,0.79625,0.7959,0.7962,511000000.0
2008-08-26 20:00:00,0.79615,0.79625,0.79595,0.79615,926600001.0
2008-08-26 20:05:00,0.79615,0.79645,0.79605,0.7963,569600000.0
2008-08-26 20:10:00,0.7963,0.7964,0.7961,0.79625,223000000.0
2008-08-26 20:15:00,0.7963,0.79645,0.7962,0.7962,471500000.0
2008-08-26 20:20:00,0.7962,0.79635,0.7961,0.7961,426400000.0
2008-08-26 20:25:00,0.7961,0.7964,0.7961,0.7963,556700000.0
2008-08-26 20:30:00,0.79635,0.7964,0.79625,0.79625,276900000.0
2008-08-26 20:35:00,0.79625,0.7964,0.79625,0.79625,177300000.0
2008-08-26 20:40:00,0.79625,0.79645,0.79625,0.7963,591500000.0
2008-08-26 20:45:00,0.7963,0.79645,0.79625,0.7964,329500000.0
2008-08-26 20:50:00,0.79645,0.79655,0.79645,0.79655,225500000.0
2008-08-26 20:55:00,0.79655,0.79685,0.7965,0.7965,415800000.0
2008-08-26 21:00:00,0.79655,0.79695,0.79655,0.7968,307300000.0
2008-08-26 21:05:00,0.79685,0.7969,0.7967,0.7968,146200000.0
2008-08-26 21:10:00,0.7968,0.7968,0.79655,0.7966,343800000.0
2008-08-26 21:15:00,0.7966,0.7966,0.7964,0.79645,271600000.0
2008-08-26 21:20:00,0.79645,0.7966,0.7964,0.7966,408400000.0
2008-08-26 21:25:00,0.7966,0.79665,0.7964,0.7965,325000000.0
2008-08-26 21:30:00,0.7965,0.7965,0.7964,0.7965,197300000.0
2008-08-26 21:35:00,0.7965,0.7965,0.7962,0.7963,244200000.0
2008-08-26 21:40:00,0.7963,0.7964,0.7962,0.7962,174200000.0
2008-08-26 21:45:00,0.7962,0.7964,0.7962,0.79635,173800000.0
2008-08-26 21:50:00,0.79635,0.7964,0.79624,0.79629,100300000.0
2008-08-26 21:55:00,0.79635,0.79655,0.7963,0.79655,99800000.0
2008-08-26 22:00:00,0.7965,0.7965,0.79635,0.79635,73600000.0
2008-08-26 22:05:00,0.79635,0.79635,0.79606,0.7963,115700000.0
2008-08-26 22:10:00,0.79635,0.7964,0.7963,0.7964,94500000.0
2008-08-26 22:15:00,0.79645,0.7965,0.79635,0.79645,117500000.0
2008-08-26 22:20:00,0.7964,0.79655,0.79635,0.79655,89687750.0
2008-08-26 22:25:00,0.79655,0.7966,0.7964,0.79655,61887750.0
2008-08-26 22:30:00,0.7965,0.7965,0.79615,0.7965,160800000.0
2008-08-26 22:35:00,0.7965,0.7966,0.79626,0.79642,223600000.0
2008-08-26 22:40:00,0.79647,0.79655,0.79624,0.79655,144500000.0
2008-08-26 22:45:00,0.79655,0.7966,0.7964,0.7965,97600000.0
2008-08-26 22:50:00,0.7965,0.79655,0.79618,0.79634,151500000.0
2008-08-26 22:55:00,0.79645,0.79655,0.79635,0.7965,39895000.0
2008-08-26 23:00:00,0.7965,0.7965,0.79645,0.7965,24000000.0
2008-08-26 23:05:00,0.7965,0.7965,0.79628,0.7965,248700000.0
2008-08-26 23:10:00,0.7965,0.7965,0.79625,0.79625,40500000.0
2008-08-26 23:15:00,0.796,0.79625,0.796,0.79615,115775500.0
2008-08-26 23:20:00,0.79615,0.79635,0.79615,0.79635,66000000.0
2008-08-26 23:25:00,0.79635,0.7964,0.7963,0.7963,48800000.0
2008-08-26 23:30:00,0.7963,0.7964,0.7963,0.7963,111500000.0
2008-08-26 23:35:00,0.7963,0.79635,0.7963,0.7963,77800000.0
2008-08-26 23:40:00,0.7963,0.7966,0.7963,0.7966,138400000.0
2008-08-26 23:45:00,0.79655,0.7966,0.7964,0.79645,96287750.0
2008-08-26 23:50:00,0.79645,0.79685,0.79645,0.7966,76575500.0
2008-08-26 23:55:00,0.79655,0.7966,0.7965,0.7966,95300000.0
2008-08-27 00:00:00,0.7966,0.79665,0.7963,0.79645,409400000.0
2008-08-27 00:05:00,0.7965,0.79665,0.79645,0.7966,144900000.0
2008-08-27 00:10:00,0.79655,0.7967,0.7965,0.7967,78100000.0
2008-08-27 00:15:00,0.7967,0.7967,0.79645,0.79645,42000000.0
2008-08-27 00:20:00,0.79646,0.7967,0.79633,0.79665,131800000.0
2008-08-27 00:25:00,0.7967,0.79685,0.79665,0.79685,67100000.0
2008-08-27 00:30:00,0.79685,0.79685,0.7967,0.79675,66400000.0
2008-08-27 00:35:00,0.79675,0.7969,0.7967,0.7969,94000000.0
2008-08-27 00:40:00,0.7969,0.79705,0.7964,0.7965,518300000.0
2008-08-27 00:45:00,0.7965,0.7966,0.7965,0.79655,75800000.0
2008-08-27 00:50:00,0.79655,0.79655,0.7965,0.7965,20600000.0
2008-08-27 00:55:00,0.7965,0.79655,0.7963,0.79635,53200000.0
2008-08-27 01:00:00,0.79635,0.7964,0.7963,0.7964,65200000.0
2008-08-27 01:05:00,0.7964,0.79655,0.7963,0.7964,666900000.0
2008-08-27 01:10:00,0.7964,0.7964,0.7963,0.79635,60200000.0
2008-08-27 01:15:00,0.7963,0.7964,0.7963,0.79635,48800000.0
2008-08-27 01:20:00,0.79635,0.7964,0.7963,0.79635,47900000.0
2008-08-27 01:25:00,0.7964,0.7964,0.79635,0.79635,87600000.0
2008-08-27 01:30:00,0.79635,0.79645,0.7963,0.7964,126300000.0
2008-08-27 01:35:00,0.7964,0.79645,0.7963,0.7964,89600000.0
2008-08-27 01:40:00,0.7964,0.79645,0.7963,0.7963,123200001.0
2008-08-27 01:45:00,0.79635,0.79655,0.79635,0.7964,348299999.0
2008-08-27 01:50:00,0.7964,0.7964,0.7963,0.7963,198300000.0
2008-08-27 01:55:00,0.7963,0.7964,0.7963,0.7963,62600000.0
2008-08-27 02:00:00,0.7963,0.79655,0.7961,0.79625,353500000.0
2008-08-27 02:05:00,0.79625,0.7967,0.79625,0.7967,561963250.0
2008-08-27 02:10:00,0.79665,0.7969,0.7964,0.7968,1112500000.0
2008-08-27 02:15:00,0.7968,0.7971,0.7965,0.79675,1041700000.0
2008-08-27 02:20:00,0.79675,0.79725,0.7967,0.7971,762500000.0
2008-08-27 02:25:00,0.79705,0.7973,0.79705,0.79715,1031400001.0
2008-08-27 02:30:00,0.79715,0.79735,0.79685,0.7973,826300000.0
2008-08-27 02:35:00,0.7973,0.79735,0.7972,0.7973,666400000.0
2008-08-27 02:40:00,0.7973,0.7973,0.797,0.79705,891100000.0
2008-08-27 02:45:00,0.79705,0.7972,0.7969,0.7971,820199998.0
2008-08-27 02:50:00,0.7971,0.79735,0.79705,0.7971,914299997.0
2008-08-27 02:55:00,0.7971,0.7972,0.797,0.7971,681700000.0
2008-08-27 03:00:00,0.7971,0.798,0.79705,0.7976,887500000.0
2008-08-27 03:05:00,0.7976,0.7977,0.7974,0.79755,777100001.0
2008-08-27 03:10:00,0.79755,0.79755,0.7972,0.7974,708800000.0
2008-08-27 03:15:00,0.79735,0.79745,0.7969,0.79695,512700000.0
2008-08-27 03:20:00,0.79695,0.79715,0.79685,0.79705,862600000.0
2008-08-27 03:25:00,0.79705,0.7973,0.7967,0.7968,620399999.0
2008-08-27 03:30:00,0.7968,0.7971,0.7968,0.79695,350100000.0
2008-08-27 03:35:00,0.7969,0.79745,0.79685,0.7972,661652751.0
2008-08-27 03:40:00,0.79725,0.7973,0.797,0.797,235400000.0
2008-08-27 03:45:00,0.797,0.7971,0.7969,0.79695,331600000.0
2008-08-27 03:50:00,0.79695,0.7971,0.7966,0.79675,1009800002.0
2008-08-27 03:55:00,0.7968,0.7971,0.7968,0.79695,356400000.0
2008-08-27 04:00:00,0.79695,0.79705,0.7969,0.79695,196000000.0
2008-08-27 04:05:00,0.79695,0.79715,0.79685,0.797,497600000.0
2008-08-27 04:10:00,0.797,0.7971,0.79695,0.7971,400000000.0
2008-08-27 04:15:00,0.7971,0.7971,0.79695,0.797,523500000.0
2008-08-27 04:20:00,0.797,0.7973,0.79695,0.7971,621099999.0
2008-08-27 04:25:00,0.79715,0.7972,0.79695,0.79715,470700000.0
2008-08-27 04:30:00,0.7971,0.7973,0.797,0.79715,632100000.0
2008-08-27 04:35:00,0.79715,0.7975,0.7971,0.7974,348800000.0
2008-08-27 04:40:00,0.79735,0.7975,0.797,0.797,295700000.0
2008-08-27 04:45:00,0.79705,0.7972,0.79705,0.7972,140500000.0
2008-08-27 04:50:00,0.7972,0.7972,0.7968,0.7969,579800000.0
2008-08-27 04:55:00,0.7969,0.79705,0.79685,0.7969,438000000.0
2008-08-27 05:00:00,0.7969,0.79715,0.7969,0.7969,588100000.0
2008-08-27 05:05:00,0.7969,0.7971,0.79685,0.79695,277700000.0
2008-08-27 05:10:00,0.79695,0.79705,0.7969,0.797,275500000.0
2008-08-27 05:15:00,0.79695,0.79745,0.79695,0.7972,425200000.0
2008-08-27 05:20:00,0.79715,0.79735,0.7967,0.7969,534265000.0
2008-08-27 05:25:00,0.7969,0.7971,0.7967,0.797,637400000.0
2008-08-27 05:30:00,0.797,0.79725,0.7969,0.7972,370200000.0
2008-08-27 05:35:00,0.79715,0.79795,0.7971,0.7977,1017000001.0
2008-08-27 05:40:00,0.79765,0.7977,0.79745,0.7976,506600000.0
2008-08-27 05:45:00,0.7976,0.79795,0.7976,0.7977,1428899999.0
2008-08-27 05:50:00,0.7977,0.798,0.79765,0.79775,1091600001.0
2008-08-27 05:55:00,0.79775,0.79775,0.7975,0.79765,577100000.0
2008-08-27 06:00:00,0.79765,0.7977,0.7975,0.7977,298700000.0
2008-08-27 06:05:00,0.7977,0.7978,0.79745,0.7976,292400000.0
2008-08-27 06:10:00,0.7976,0.7977,0.7976,0.7976,123200000.0
2008-08-27 06:15:00,0.7976,0.79765,0.79735,0.7976,254900000.0
2008-08-27 06:20:00,0.7976,0.79765,0.7975,0.79755,126100000.0
2008-08-27 06:25:00,0.79755,0.79755,0.79725,0.79725,276400000.0
2008-08-27 06:30:00,0.7973,0.7976,0.7973,0.7975,358500000.0
2008-08-27 06:35:00,0.7975,0.7975,0.7972,0.7972,229900000.0
2008-08-27 06:40:00,0.7972,0.79725,0.7971,0.79715,578100000.0
2008-08-27 06:45:00,0.7972,0.7973,0.7968,0.79705,369100000.0
2008-08-27 06:50:00,0.797,0.79715,0.79685,0.797,549300000.0
2008-08-27 06:55:00,0.797,0.79705,0.79675,0.79685,369900000.0
2008-08-27 07:00:00,0.7969,0.79705,0.7967,0.79685,417800000.0
2008-08-27 07:05:00,0.79685,0.79685,0.7965,0.7965,212600000.0
2008-08-27 07:10:00,0.7965,0.7967,0.7963,0.79665,351700000.0
2008-08-27 07:15:00,0.79665,0.7969,0.79655,0.7968,628900000.0
2008-08-27 07:20:00,0.7968,0.7969,0.7967,0.7968,206900000.0
2008-08-27 07:25:00,0.7968,0.7971,0.79675,0.7971,297000000.0
2008-08-27 07:30:00,0.7971,0.79725,0.79705,0.7972,469900000.0
2008-08-27 07:35:00,0.7972,0.7974,0.79705,0.79715,567900000.0
2008-08-27 07:40:00,0.79715,0.79735,0.797,0.7972,490100000.0
2008-08-27 07:45:00,0.7972,0.7974,0.797,0.79735,681900000.0
2008-08-27 07:50:00,0.79735,0.7974,0.79675,0.79715,860300000.0
2008-08-27 07:55:00,0.79715,0.7974,0.7968,0.79735,674500000.0
2008-08-27 08:00:00,0.79735,0.7976,0.79735,0.79745,597487750.0
2008-08-27 08:05:00,0.79745,0.7977,0.79715,0.7974,647587750.0
2008-08-27 08:10:00,0.7974,0.7978,0.79735,0.7975,527700000.0
2008-08-27 08:15:00,0.7975,0.7976,0.7971,0.79715,485200000.0
2008-08-27 08:20:00,0.7972,0.7976,0.7971,0.7974,289600000.0
2008-08-27 08:25:00,0.79745,0.7977,0.79725,0.79755,405800000.0
2008-08-27 08:30:00,0.79755,0.7983,0.7975,0.798,702900000.0
2008-08-27 08:35:00,0.798,0.798,0.79745,0.79755,661587749.0
2008-08-27 08:40:00,0.79755,0.7977,0.79695,0.79695,669100001.0
2008-08-27 08:45:00,0.79695,0.79765,0.79695,0.7973,566900000.0
2008-08-27 08:50:00,0.7973,0.7973,0.7969,0.79705,763887750.0
2008-08-27 08:55:00,0.79705,0.7977,0.79705,0.79765,1154200000.0
2008-08-27 09:00:00,0.7976,0.79765,0.79725,0.79745,509000000.0
2008-08-27 09:05:00,0.79745,0.79755,0.7973,0.7974,577500000.0
2008-08-27 09:10:00,0.7974,0.79775,0.7974,0.79775,541287750.0
2008-08-27 09:15:00,0.79775,0.7978,0.79725,0.7974,626200000.0
2008-08-27 09:20:00,0.7974,0.7976,0.7973,0.7975,784300000.0
2008-08-27 09:25:00,0.7975,0.79805,0.7974,0.7978,979765002.0
2008-08-27 09:30:00,0.79775,0.79785,0.7973,0.7977,1118000002.0
2008-08-27 09:35:00,0.7977,0.79785,0.79715,0.79775,1024000000.0
2008-08-27 09:40:00,0.79775,0.79785,0.79745,0.79775,950600000.0
2008-08-27 09:45:00,0.79775,0.79795,0.79765,0.79785,1305600000.0
2008-08-27 09:50:00,0.79785,0.79825,0.79775,0.79805,1688800000.0
2008-08-27 09:55:00,0.79805,0.79845,0.7979,0.79845,2021187750.0
2008-08-27 10:00:00,0.79845,0.79845,0.7981,0.7981,1771900000.0
2008-08-27 10:05:00,0.7981,0.7983,0.7979,0.79815,1694099998.0
2008-08-27 10:10:00,0.79815,0.79835,0.7979,0.79825,1079500000.0
2008-08-27 10:15:00,0.79825,0.7985,0.79825,0.79825,1493400000.0
2008-08-27 10:20:00,0.79825,0.79825,0.79785,0.79815,1361600000.0
2008-08-27 10:25:00,0.79815,0.79825,0.7979,0.79825,1541600000.0
2008-08-27 10:30:00,0.79825,0.79835,0.79785,0.7979,1352800000.0
2008-08-27 10:35:00,0.7979,0.798,0.79785,0.7979,1152000000.0
2008-08-27 10:40:00,0.7979,0.7979,0.7976,0.79765,1345000000.0
2008-08-27 10:45:00,0.7977,0.7979,0.79755,0.79755,588200000.0
2008-08-27 10:50:00,0.7976,0.7978,0.79755,0.7977,512200000.0
2008-08-27 10:55:00,0.7977,0.7977,0.7975,0.7976,614700000.0
2008-08-27 11:00:00,0.79765,0.79785,0.79755,0.7978,639600000.0
2008-08-27 11:05:00,0.7978,0.79785,0.7976,0.79765,394100000.0
2008-08-27 11:10:00,0.79765,0.7977,0.79755,0.79765,214167500.0
2008-08-27 11:15:00,0.79765,0.7979,0.7975,0.7975,357600000.0
2008-08-27 11:20:00,0.7975,0.7977,0.7975,0.79765,203300000.0
2008-08-27 11:25:00,0.7976,0.7979,0.79755,0.79785,177600000.0
2008-08-27 11:30:00,0.79785,0.79795,0.7976,0.79775,294700000.0
2008-08-27 11:35:00,0.79775,0.7979,0.79775,0.79785,87800000.0
2008-08-27 11:40:00,0.7979,0.7979,0.7976,0.7976,502299999.0
2008-08-27 11:45:00,0.7976,0.79765,0.79725,0.79735,1041214001.0
2008-08-27 11:50:00,0.79735,0.79775,0.79735,0.79775,465999999.0
2008-08-27 11:55:00,0.79775,0.79785,0.7976,0.79785,270800000.0
2008-08-27 12:00:00,0.79785,0.79785,0.7978,0.79785,406000000.0
2008-08-27 12:05:00,0.7978,0.7979,0.79775,0.79775,499000000.0
2008-08-27 12:10:00,0.7978,0.79785,0.7974,0.7975,946200000.0
2008-08-27 12:15:00,0.7975,0.79805,0.7975,0.7979,1459600000.0
2008-08-27 12:20:00,0.7979,0.7981,0.7977,0.79795,1682000002.0
2008-08-27 12:25:00,0.798,0.79815,0.7977,0.798,1398613999.0
2008-08-27 12:30:00,0.798,0.7982,0.7979,0.798,840999999.0
2008-08-27 12:35:00,0.798,0.7984,0.798,0.79835,918200000.0
2008-08-27 12:40:00,0.79835,0.79875,0.7982,0.7986,2029999998.0
2008-08-27 12:45:00,0.7986,0.7994,0.7984,0.7993,2475000004.0
2008-08-27 12:50:00,0.79935,0.7996,0.79915,0.79945,2971100001.0
2008-08-27 12:55:00,0.7994,0.7996,0.7993,0.7994,1594100002.0
2008-08-27 13:00:00,0.7994,0.7996,0.7992,0.79945,1321000007.0
2008-08-27 13:05:00,0.79955,0.7997,0.7993,0.79955,1360600004.0
2008-08-27 13:10:00,0.79955,0.7996,0.79915,0.7994,2455599992.0
2008-08-27 13:15:00,0.7994,0.79965,0.7994,0.79955,1118200006.0
2008-08-27 13:20:00,0.7996,0.7996,0.79925,0.7993,956600001.0
2008-08-27 13:25:00,0.79935,0.79935,0.79905,0.7991,1849449004.0
2008-08-27 13:30:00,0.7991,0.79915,0.7988,0.7989,832420000.0
2008-08-27 13:35:00,0.7989,0.79895,0.7986,0.79875,1040684996.0
2008-08-27 13:40:00,0.79875,0.7991,0.79875,0.799,389220000.0
2008-08-27 13:45:00,0.799,0.79925,0.7988,0.79905,831799992.0
2008-08-27 13:50:00,0.79905,0.7993,0.799,0.79925,593127000.0
2008-08-27 13:55:00,0.79925,0.7994,0.7992,0.79935,374100000.0
2008-08-27 14:00:00,0.79935,0.7996,0.7993,0.7995,418600000.0
2008-08-27 14:05:00,0.79955,0.79965,0.7994,0.7995,379500000.0
2008-08-27 14:10:00,0.7995,0.79975,0.79945,0.7997,618399998.0
2008-08-27 14:15:00,0.79965,0.79995,0.79965,0.79985,1197200001.0
2008-08-27 14:20:00,0.79985,0.8,0.79945,0.7995,2199800002.0
2008-08-27 14:25:00,0.7995,0.79975,0.7992,0.7994,680500001.0
2008-08-27 14:30:00,0.79945,0.7995,0.79855,0.79895,1438065001.0
2008-08-27 14:35:00,0.79895,0.79935,0.79895,0.7991,2049899996.0
2008-08-27 14:40:00,0.7991,0.7992,0.79875,0.7989,1302300006.0
2008-08-27 14:45:00,0.79885,0.79895,0.7984,0.7984,1351003999.0
2008-08-27 14:50:00,0.7984,0.7985,0.798,0.79825,1854065003.0
2008-08-27 14:55:00,0.79825,0.7985,0.7979,0.79835,1810231004.0
2008-08-27 15:00:00,0.79835,0.79855,0.7983,0.79845,1502400000.0
2008-08-27 15:05:00,0.79845,0.7986,0.7983,0.7986,1020700000.0
2008-08-27 15:10:00,0.79855,0.79905,0.79855,0.79905,825000000.0
2008-08-27 15:15:00,0.79905,0.79925,0.79875,0.79895,899400000.0
2008-08-27 15:20:00,0.79895,0.799,0.7987,0.7988,792099999.0
2008-08-27 15:25:00,0.7988,0.799,0.79865,0.799,571900000.0
2008-08-27 15:30:00,0.79905,0.79905,0.7988,0.7989,621800000.0
2008-08-27 15:35:00,0.7989,0.79895,0.79855,0.7988,1108700002.0
2008-08-27 15:40:00,0.7988,0.79935,0.7988,0.7993,1038000001.0
2008-08-27 15:45:00,0.79925,0.79945,0.79915,0.79925,876599998.0
2008-08-27 15:50:00,0.79925,0.7994,0.7992,0.79935,769600000.0
2008-08-27 15:55:00,0.79935,0.79945,0.79915,0.7993,1066900000.0
2008-08-27 16:00:00,0.79925,0.79935,0.79905,0.79925,1700700008.0
2008-08-27 16:05:00,0.79925,0.79935,0.79915,0.7992,955100000.0
2008-08-27 16:10:00,0.7992,0.79935,0.7992,0.79925,570600000.0
2008-08-27 16:15:00,0.7993,0.79935,0.7991,0.7992,1403000010.0
2008-08-27 16:20:00,0.7992,0.7993,0.79845,0.79885,2567900013.0
2008-08-27 16:25:00,0.79885,0.79915,0.79885,0.7991,2993399993.0
2008-08-27 16:30:00,0.7991,0.79935,0.7991,0.7992,1232400000.0
2008-08-27 16:35:00,0.79915,0.7994,0.79885,0.79925,1676499998.0
2008-08-27 16:40:00,0.79925,0.7994,0.7989,0.79905,1904800000.0
2008-08-27 16:45:00,0.79905,0.79945,0.799,0.7992,1228900000.0
2008-08-27 16:50:00,0.7992,0.7996,0.7991,0.79955,1100200000.0
2008-08-27 16:55:00,0.79955,0.8,0.7995,0.79995,838400000.0
2008-08-27 17:00:00,0.79995,0.8007,0.79985,0.80065,1211100000.0
2008-08-27 17:05:00,0.80065,0.8015,0.8006,0.80115,1456069999.0
2008-08-27 17:10:00,0.80125,0.80155,0.8011,0.80155,1872300000.0
2008-08-27 17:15:00,0.80155,0.8021,0.80145,0.802,1428699999.0
2008-08-27 17:20:00,0.802,0.8022,0.8018,0.8019,1538700000.0
2008-08-27 17:25:00,0.8019,0.8021,0.8015,0.802,1781400000.0
2008-08-27 17:30:00,0.802,0.80235,0.80195,0.802,1780801350.0
2008-08-27 17:35:00,0.80195,0.802,0.80165,0.80195,1219500001.0
2008-08-27 17:40:00,0.8019,0.8027,0.8019,0.8026,1447900000.0
2008-08-27 17:45:00,0.8026,0.803,0.802,0.8022,1572510801.0
2008-08-27 17:50:00,0.80215,0.8024,0.8016,0.8018,2688399993.0
2008-08-27 17:55:00,0.8018,0.80185,0.80135,0.8016,1773400000.0
2008-08-27 18:00:00,0.80155,0.80185,0.8015,0.80175,737200000.0
2008-08-27 18:05:00,0.80175,0.80195,0.80155,0.8017,728200000.0
2008-08-27 18:10:00,0.8017,0.80175,0.8015,0.8016,604500000.0
2008-08-27 18:15:00,0.8016,0.80165,0.8012,0.8013,1568899962.0
2008-08-27 18:20:00,0.8013,0.8015,0.80125,0.8014,793100000.0
2008-08-27 18:25:00,0.8014,0.80145,0.80135,0.80135,390900000.0
2008-08-27 18:30:00,0.80135,0.8015,0.80125,0.80125,579900000.0
2008-08-27 18:35:00,0.8013,0.8017,0.80125,0.8017,543400000.0
2008-08-27 18:40:00,0.80165,0.8017,0.80125,0.8014,1049800000.0
2008-08-27 18:45:00,0.80135,0.8014,0.80125,0.80135,792900000.0
2008-08-27 18:50:00,0.80135,0.80155,0.8013,0.8015,626800000.0
2008-08-27 18:55:00,0.8015,0.80185,0.8015,0.80175,911900000.0
2008-08-27 19:00:00,0.8018,0.80195,0.8016,0.8019,790500000.0
2008-08-27 19:05:00,0.8019,0.80225,0.80185,0.802,719200000.0
2008-08-27 19:10:00,0.80205,0.8023,0.802,0.8021,727600000.0
2008-08-27 19:15:00,0.8021,0.80235,0.80195,0.80235,560200000.0
2008-08-27 19:20:00,0.80235,0.80235,0.8021,0.8023,602800000.0
2008-08-27 19:25:00,0.8023,0.8023,0.80215,0.8022,648400000.0
2008-08-27 19:30:00,0.80225,0.80235,0.80215,0.8023,349200000.0
2008-08-27 19:35:00,0.80235,0.8024,0.80225,0.8024,228700000.0
2008-08-27 19:40:00,0.80245,0.80245,0.80205,0.80215,1507800006.0
2008-08-27 19:45:00,0.80215,0.8022,0.80205,0.8022,264500000.0
2008-08-27 19:50:00,0.80215,0.80235,0.8021,0.80235,212700000.0
2008-08-27 19:55:00,0.8023,0.80245,0.80215,0.80245,418000000.0
2008-08-27 20:00:00,0.80245,0.80245,0.8022,0.8023,704200001.0
2008-08-27 20:05:00,0.8023,0.80245,0.80215,0.80225,370300000.0
2008-08-27 20:10:00,0.80225,0.80235,0.802,0.80225,329200000.0
2008-08-27 20:15:00,0.80225,0.8025,0.80225,0.80235,563300000.0
2008-08-27 20:20:00,0.80235,0.8026,0.8023,0.80245,918099993.0
2008-08-27 20:25:00,0.80245,0.8026,0.8023,0.8024,426900000.0
2008-08-27 20:30:00,0.8024,0.8026,0.8023,0.8026,377100000.0
2008-08-27 20:35:00,0.8025,0.8026,0.8024,0.80245,241100000.0
2008-08-27 20:40:00,0.80245,0.8025,0.8023,0.80245,297000002.0
2008-08-27 20:45:00,0.80245,0.80255,0.80235,0.80245,168100000.0
2008-08-27 20:50:00,0.80245,0.8027,0.80245,0.80265,96600000.0
2008-08-27 20:55:00,0.80265,0.80275,0.80245,0.8026,530200000.0
2008-08-27 21:00:00,0.8026,0.8026,0.80235,0.80235,349600000.0
2008-08-27 21:05:00,0.80235,0.80235,0.80225,0.8023,405400000.0
2008-08-27 21:10:00,0.8023,0.80235,0.80225,0.8023,147500000.0
2008-08-27 21:15:00,0.80235,0.8024,0.80225,0.8023,318900001.0
2008-08-27 21:20:00,0.8023,0.8024,0.8022,0.8024,262300000.0
2008-08-27 21:25:00,0.8024,0.80275,0.80235,0.80265,494900000.0
2008-08-27 21:30:00,0.80265,0.803,0.80235,0.80265,797800001.0
2008-08-27 21:35:00,0.80265,0.80265,0.8022,0.8022,751700001.0
2008-08-27 21:40:00,0.80225,0.8025,0.80225,0.80245,289700000.0
2008-08-27 21:45:00,0.80245,0.80255,0.80235,0.8024,398600000.0
2008-08-27 21:50:00,0.8024,0.8025,0.8022,0.8022,427000000.0
2008-08-27 21:55:00,0.8022,0.8024,0.8022,0.8023,540800000.0
2008-08-27 22:00:00,0.80235,0.80235,0.8022,0.8022,873899984.0
2008-08-27 22:05:00,0.8022,0.80225,0.80215,0.8022,864100000.0
2008-08-27 22:10:00,0.80225,0.80245,0.8022,0.80235,107200000.0
2008-08-27 22:15:00,0.80235,0.8025,0.80235,0.8024,491800000.0
2008-08-27 22:20:00,0.8024,0.80255,0.8022,0.80245,3755299990.0
2008-08-27 22:25:00,0.8025,0.8025,0.80235,0.8025,367100000.0
2008-08-27 22:30:00,0.8025,0.80265,0.8025,0.80255,356700000.0
2008-08-27 22:35:00,0.80255,0.80265,0.8021,0.8021,366599999.0
2008-08-27 22:40:00,0.8021,0.80235,0.802,0.8022,924699999.0
2008-08-27 22:45:00,0.80225,0.80235,0.80215,0.80225,373100000.0
2008-08-27 22:50:00,0.80225,0.8024,0.80195,0.80205,473200000.0
2008-08-27 22:55:00,0.8021,0.80225,0.80205,0.80215,414000000.0
2008-08-27 23:00:00,0.80215,0.80245,0.80195,0.80205,241200000.0
2008-08-27 23:05:00,0.8021,0.8026,0.80205,0.8023,614400000.0
2008-08-27 23:10:00,0.8023,0.8023,0.802,0.802,378200000.0
2008-08-27 23:15:00,0.802,0.8021,0.802,0.802,129900000.0
2008-08-27 23:20:00,0.802,0.8021,0.8019,0.802,100800000.0
2008-08-27 23:25:00,0.802,0.8022,0.802,0.802,103200000.0
2008-08-27 23:30:00,0.802,0.80205,0.80176,0.8019,107100000.0
2008-08-27 23:35:00,0.80205,0.80205,0.80195,0.80195,30400000.0
2008-08-27 23:40:00,0.8021,0.8022,0.802,0.80215,86900000.0
2008-08-27 23:45:00,0.80192,0.8021,0.80176,0.8021,106700000.0
2008-08-27 23:50:00,0.80205,0.8021,0.80184,0.802,268000000.0
2008-08-27 23:55:00,0.80205,0.8022,0.802,0.8022,116900000.0
2008-08-28 00:00:00,0.80215,0.8022,0.8021,0.8022,298600001.0
2008-08-28 00:05:00,0.80225,0.8025,0.80215,0.8025,306000000.0
2008-08-28 00:10:00,0.8025,0.8025,0.80235,0.8024,132000000.0
2008-08-28 00:15:00,0.8024,0.80245,0.80225,0.8023,548300002.0
2008-08-28 00:20:00,0.8023,0.8024,0.8023,0.8023,135499999.0
2008-08-28 00:25:00,0.8023,0.8023,0.8021,0.8021,559199998.0
2008-08-28 00:30:00,0.8022,0.8022,0.8018,0.8021,193600000.0
2008-08-28 00:35:00,0.8021,0.80225,0.80205,0.80215,160300000.0
2008-08-28 00:40:00,0.8021,0.8023,0.8021,0.80215,228800000.0
2008-08-28 00:45:00,0.80215,0.8022,0.80199,0.8022,237700000.0
2008-08-28 00:50:00,0.8022,0.8022,0.80205,0.8021,110400000.0
2008-08-28 00:55:00,0.8021,0.8022,0.802,0.8021,238500000.0
2008-08-28 01:00:00,0.80215,0.80215,0.80205,0.8021,932200012.0
2008-08-28 01:05:00,0.80205,0.80215,0.80205,0.8021,463400007.0
2008-08-28 01:10:00,0.80205,0.8021,0.80187,0.8021,324000010.0
2008-08-28 01:15:00,0.8021,0.8021,0.8018,0.8021,449800026.0
2008-08-28 01:20:00,0.8021,0.8021,0.80175,0.8019,634850035.0
2008-08-28 01:25:00,0.8019,0.80205,0.8019,0.80195,213850005.0
2008-08-28 01:30:00,0.80195,0.8021,0.8019,0.80205,178899000.0
2008-08-28 01:35:00,0.8021,0.80215,0.802,0.80205,118100000.0
2008-08-28 01:40:00,0.80205,0.80205,0.8019,0.802,357350013.0
2008-08-28 01:45:00,0.802,0.80205,0.80175,0.8019,799900019.0
2008-08-28 01:50:00,0.80195,0.8022,0.8019,0.8022,623500000.0
2008-08-28 01:55:00,0.8022,0.8027,0.80205,0.8027,498800000.0
2008-08-28 02:00:00,0.8027,0.8028,0.80255,0.80265,579900003.0
2008-08-28 02:05:00,0.80265,0.8037,0.80265,0.8036,612600000.0
2008-08-28 02:10:00,0.8036,0.8046,0.8034,0.8046,1415700001.0
2008-08-28 02:15:00,0.8046,0.8053,0.80455,0.80505,1128000004.0
2008-08-28 02:20:00,0.8051,0.8055,0.80495,0.805,821500000.0
2008-08-28 02:25:00,0.80495,0.805,0.80475,0.8048,469799999.0
2008-08-28 02:30:00,0.80475,0.80485,0.8046,0.8046,329000000.0
2008-08-28 02:35:00,0.80465,0.8048,0.80455,0.80465,402000000.0
2008-08-28 02:40:00,0.80465,0.80475,0.8046,0.80475,142300000.0
2008-08-28 02:45:00,0.8047,0.80485,0.8047,0.80475,259700000.0
2008-08-28 02:50:00,0.80475,0.80505,0.80455,0.80455,1281300000.0
2008-08-28 02:55:00,0.8045,0.805,0.8044,0.8047,1067300001.0
2008-08-28 03:00:00,0.8047,0.8048,0.80455,0.80455,606600000.0
2008-08-28 03:05:00,0.80455,0.8048,0.80455,0.80475,706200001.0
2008-08-28 03:10:00,0.8047,0.80475,0.8044,0.8045,559000000.0
2008-08-28 03:15:00,0.80445,0.8047,0.8044,0.8046,738800000.0
2008-08-28 03:20:00,0.8046,0.80475,0.80445,0.8047,579300000.0
2008-08-28 03:25:00,0.8047,0.8051,0.8047,0.80505,590900000.0
2008-08-28 03:30:00,0.80505,0.8052,0.8047,0.80475,781000000.0
2008-08-28 03:35:00,0.80475,0.8049,0.80465,0.80485,809300000.0
2008-08-28 03:40:00,0.80485,0.80485,0.80465,0.80475,566700000.0
2008-08-28 03:45:00,0.80475,0.80515,0.80465,0.80505,660400002.0
2008-08-28 03:50:00,0.80505,0.8055,0.80485,0.8055,1003300000.0
2008-08-28 03:55:00,0.8055,0.8059,0.8054,0.8058,938700000.0
2008-08-28 04:00:00,0.80575,0.8059,0.8056,0.80575,847700000.0
2008-08-28 04:05:00,0.8058,0.8058,0.80535,0.80535,610600000.0
2008-08-28 04:10:00,0.80535,0.8055,0.805,0.8052,823100000.0
2008-08-28 04:15:00,0.8052,0.80535,0.80515,0.80515,596600000.0
2008-08-28 04:20:00,0.8052,0.80525,0.8051,0.80515,471900001.0
2008-08-28 04:25:00,0.80515,0.8052,0.80495,0.80515,387899999.0
2008-08-28 04:30:00,0.8052,0.8052,0.805,0.80505,632500000.0
2008-08-28 04:35:00,0.80505,0.8052,0.805,0.80515,552100000.0
2008-08-28 04:40:00,0.80515,0.80525,0.80505,0.80505,242700000.0
2008-08-28 04:45:00,0.80505,0.8051,0.80495,0.805,379100000.0
2008-08-28 04:50:00,0.80495,0.80505,0.8049,0.80495,575300000.0
2008-08-28 04:55:00,0.80495,0.80525,0.80495,0.80495,509600000.0
2008-08-28 05:00:00,0.80495,0.80515,0.8049,0.805,154100000.0
2008-08-28 05:05:00,0.805,0.8052,0.80495,0.80505,504800000.0
2008-08-28 05:10:00,0.80505,0.8051,0.805,0.805,76100000.0
2008-08-28 05:15:00,0.805,0.80505,0.8048,0.80485,205100000.0
2008-08-28 05:20:00,0.80485,0.80485,0.80455,0.8047,633700001.0
2008-08-28 05:25:00,0.8047,0.8051,0.80465,0.80495,502600000.0
2008-08-28 05:30:00,0.80495,0.80495,0.8047,0.80475,533800000.0
2008-08-28 05:35:00,0.80475,0.8048,0.8047,0.8047,146200000.0
2008-08-28 05:40:00,0.80475,0.80495,0.8047,0.8049,419000000.0
2008-08-28 05:45:00,0.8049,0.8052,0.8048,0.80505,542800000.0
2008-08-28 05:50:00,0.80505,0.80525,0.805,0.80515,271400000.0
2008-08-28 05:55:00,0.8052,0.80525,0.80505,0.8052,298100000.0
2008-08-28 06:00:00,0.8052,0.8053,0.80505,0.80505,430500000.0
2008-08-28 06:05:00,0.80505,0.80525,0.80495,0.8052,560800000.0
2008-08-28 06:10:00,0.8052,0.80525,0.80455,0.8046,637268000.0
2008-08-28 06:15:00,0.8046,0.8047,0.8043,0.8043,770731000.0
2008-08-28 06:20:00,0.8043,0.8047,0.8043,0.8045,648083000.0
2008-08-28 06:25:00,0.80455,0.80465,0.8044,0.8046,292000000.0
2008-08-28 06:30:00,0.8046,0.80465,0.8045,0.8045,301332000.0
2008-08-28 06:35:00,0.8045,0.8046,0.8045,0.8045,143563000.0
2008-08-28 06:40:00,0.8045,0.8045,0.80435,0.8044,192820000.0
2008-08-28 06:45:00,0.8044,0.8045,0.80435,0.80445,541580000.0
2008-08-28 06:50:00,0.80445,0.8046,0.80435,0.8045,601740000.0
2008-08-28 06:55:00,0.80435,0.80475,0.80435,0.80475,423988000.0
2008-08-28 07:00:00,0.8047,0.80485,0.8046,0.80475,543300000.0
2008-08-28 07:05:00,0.8047,0.80495,0.8046,0.8049,677000000.0
2008-08-28 07:10:00,0.8049,0.80495,0.80465,0.8048,848899998.0
2008-08-28 07:15:00,0.80475,0.80505,0.8046,0.805,534700000.0
2008-08-28 07:20:00,0.80505,0.80525,0.8049,0.8052,589600000.0
2008-08-28 07:25:00,0.8052,0.80525,0.80475,0.80495,630500000.0
2008-08-28 07:30:00,0.80495,0.80515,0.8049,0.80505,502800000.0
2008-08-28 07:35:00,0.80505,0.80505,0.8047,0.8048,639800000.0
2008-08-28 07:40:00,0.8048,0.8049,0.80435,0.80435,725605000.0
2008-08-28 07:45:00,0.80435,0.80485,0.80435,0.80465,646993000.0
2008-08-28 07:50:00,0.80465,0.8049,0.8046,0.8047,433700000.0
2008-08-28 07:55:00,0.8047,0.8055,0.80455,0.8055,292941850.0
2008-08-28 08:00:00,0.80545,0.8059,0.80505,0.80585,586900000.0
2008-08-28 08:05:00,0.80585,0.80595,0.8052,0.80525,936200001.0
2008-08-28 08:10:00,0.8053,0.80555,0.8051,0.8053,552821001.0
2008-08-28 08:15:00,0.8053,0.80535,0.80465,0.8047,843945005.0
2008-08-28 08:20:00,0.80475,0.80505,0.80435,0.8046,1155748000.0
2008-08-28 08:25:00,0.8046,0.80475,0.8046,0.8046,262039000.0
2008-08-28 08:30:00,0.8046,0.80465,0.80435,0.80435,776493999.0
2008-08-28 08:35:00,0.80435,0.8051,0.80435,0.80485,1212531001.0
2008-08-28 08:40:00,0.80485,0.80495,0.80465,0.80495,1226800001.0
2008-08-28 08:45:00,0.80495,0.8051,0.80485,0.80495,843700001.0
2008-08-28 08:50:00,0.80495,0.8053,0.8045,0.8047,955467000.0
2008-08-28 08:55:00,0.8047,0.8048,0.80435,0.80435,1069277000.0
2008-08-28 09:00:00,0.80435,0.80465,0.80435,0.8046,1042190004.0
2008-08-28 09:05:00,0.8046,0.8048,0.80435,0.8045,1548099999.0
2008-08-28 09:10:00,0.8045,0.8047,0.8044,0.80455,2082543997.0
2008-08-28 09:15:00,0.80455,0.80475,0.80445,0.80455,2628650008.0
2008-08-28 09:20:00,0.80455,0.80465,0.80445,0.80445,4373548989.0
2008-08-28 09:25:00,0.8045,0.80465,0.8043,0.80455,1569565000.0
2008-08-28 09:30:00,0.80455,0.8046,0.804,0.80425,2806682997.0
2008-08-28 09:35:00,0.8043,0.8043,0.80405,0.80405,1471229999.0
2008-08-28 09:40:00,0.80405,0.80405,0.8034,0.80355,2204458998.0
2008-08-28 09:45:00,0.80355,0.8037,0.80305,0.80345,2849199999.0
2008-08-28 09:50:00,0.80345,0.8043,0.80345,0.80415,1808400000.0
2008-08-28 09:55:00,0.80415,0.8045,0.80405,0.8041,2110200000.0
2008-08-28 10:00:00,0.80415,0.80425,0.80375,0.80405,1534500000.0
2008-08-28 10:05:00,0.80405,0.8042,0.80375,0.8039,1218700000.0
2008-08-28 10:10:00,0.8039,0.8044,0.80385,0.80435,841199999.0
2008-08-28 10:15:00,0.80435,0.8044,0.8039,0.8041,1420100000.0
2008-08-28 10:20:00,0.8041,0.80425,0.804,0.80405,746600001.0
2008-08-28 10:25:00,0.8041,0.80435,0.804,0.80405,1090600001.0
2008-08-28 10:30:00,0.80405,0.8041,0.80365,0.80375,1084300002.0
2008-08-28 10:35:00,0.8038,0.8042,0.80375,0.8041,1195800004.0
2008-08-28 10:40:00,0.8041,0.80415,0.80345,0.80365,1198800002.0
2008-08-28 10:45:00,0.80365,0.80375,0.80335,0.80355,1203800000.0
2008-08-28 10:50:00,0.8036,0.80375,0.8033,0.80335,1277700002.0
2008-08-28 10:55:00,0.80335,0.80345,0.8028,0.80285,1395928996.0
2008-08-28 11:00:00,0.8028,0.8037,0.8028,0.80355,1662630003.0
2008-08-28 11:05:00,0.80355,0.80405,0.8035,0.8038,1432600001.0
2008-08-28 11:10:00,0.8038,0.8043,0.8037,0.80415,1090300001.0
2008-08-28 11:15:00,0.80415,0.80445,0.8039,0.80445,1686500001.0
2008-08-28 11:20:00,0.80445,0.80455,0.80415,0.8044,933100000.0
2008-08-28 11:25:00,0.8044,0.80455,0.80395,0.80395,1399467502.0
2008-08-28 11:30:00,0.80395,0.804,0.8037,0.8039,1385700002.0
2008-08-28 11:35:00,0.8039,0.8041,0.80385,0.80395,1416200001.0
2008-08-28 11:40:00,0.80395,0.80405,0.80375,0.80385,1434900003.0
2008-08-28 11:45:00,0.80385,0.80405,0.8035,0.80355,1284500001.0
2008-08-28 11:50:00,0.80355,0.80375,0.8035,0.80365,987000002.0
2008-08-28 11:55:00,0.80365,0.80385,0.8036,0.8038,1525400000.0
2008-08-28 12:00:00,0.80395,0.80465,0.80395,0.80465,1649300001.0
2008-08-28 12:05:00,0.80455,0.8054,0.80455,0.8052,1727200001.0
2008-08-28 12:10:00,0.80525,0.80545,0.8052,0.8054,1134700000.0
2008-08-28 12:15:00,0.8054,0.80555,0.80505,0.8052,1006300000.0
2008-08-28 12:20:00,0.80525,0.8054,0.80505,0.80505,1206099998.0
2008-08-28 12:25:00,0.80505,0.80525,0.8049,0.80515,846600000.0
2008-08-28 12:30:00,0.80515,0.80525,0.80505,0.8052,628099998.0
2008-08-28 12:35:00,0.80515,0.8052,0.80465,0.80465,1315199998.0
2008-08-28 12:40:00,0.80465,0.80475,0.8043,0.8046,1834100003.0
2008-08-28 12:45:00,0.8046,0.8047,0.80435,0.8046,1501499996.0
2008-08-28 12:50:00,0.80455,0.80485,0.80455,0.80475,1038100000.0
2008-08-28 12:55:00,0.80475,0.805,0.80475,0.80495,913500000.0
2008-08-28 13:00:00,0.80495,0.805,0.80465,0.8047,797099998.0
2008-08-28 13:05:00,0.8047,0.80475,0.8044,0.80455,1360199992.0
2008-08-28 13:10:00,0.80455,0.8046,0.80435,0.8045,803799999.0
2008-08-28 13:15:00,0.80455,0.80465,0.80425,0.80435,854300000.0
2008-08-28 13:20:00,0.80435,0.80465,0.8043,0.80455,1374599995.0
2008-08-28 13:25:00,0.80455,0.8046,0.80425,0.8043,1234999998.0
2008-08-28 13:30:00,0.8043,0.8046,0.8043,0.8046,495999999.0
2008-08-28 13:35:00,0.8046,0.80475,0.80445,0.8047,1106999999.0
2008-08-28 13:40:00,0.8047,0.8048,0.8044,0.8046,1491699993.0
2008-08-28 13:45:00,0.8046,0.8047,0.80405,0.80455,2350199994.0
2008-08-28 13:50:00,0.80455,0.80495,0.8045,0.8049,1459200000.0
2008-08-28 13:55:00,0.8049,0.8051,0.80475,0.80495,1970099997.0
2008-08-28 14:00:00,0.80495,0.8051,0.8046,0.80475,1257300000.0
2008-08-28 14:05:00,0.80475,0.8049,0.80465,0.8048,964299993.0
2008-08-28 14:10:00,0.8048,0.8049,0.8044,0.80465,1334099997.0
2008-08-28 14:15:00,0.80465,0.8047,0.80405,0.80445,1710599997.0
2008-08-28 14:20:00,0.80445,0.80465,0.8043,0.8046,1436899999.0
2008-08-28 14:25:00,0.8046,0.8048,0.80385,0.80385,2010599996.0
2008-08-28 14:30:00,0.8039,0.8045,0.8035,0.8038,2783381003.0
2008-08-28 14:35:00,0.80385,0.8042,0.80385,0.80405,1513099998.0
2008-08-28 14:40:00,0.80405,0.8042,0.80395,0.80415,1114200000.0
2008-08-28 14:45:00,0.80415,0.80415,0.80355,0.8037,1630500000.0
2008-08-28 14:50:00,0.80375,0.8039,0.80365,0.8038,1341600000.0
2008-08-28 14:55:00,0.80385,0.8047,0.80385,0.8046,1565999998.0
2008-08-28 15:00:00,0.8046,0.8046,0.80425,0.80435,1723299998.0
2008-08-28 15:05:00,0.80435,0.8051,0.80435,0.805,1888300000.0
2008-08-28 15:10:00,0.805,0.8052,0.8048,0.8051,3003000007.0
2008-08-28 15:15:00,0.8051,0.8052,0.80475,0.8048,1489100001.0
2008-08-28 15:20:00,0.8048,0.80565,0.8048,0.8053,1699300001.0
2008-08-28 15:25:00,0.8053,0.80535,0.80495,0.80525,1045700000.0
2008-08-28 15:30:00,0.80525,0.8053,0.80445,0.8047,2650900002.0
2008-08-28 15:35:00,0.8048,0.8049,0.80445,0.8047,2216499999.0
2008-08-28 15:40:00,0.8047,0.805,0.80445,0.80465,2262099998.0
2008-08-28 15:45:00,0.80465,0.805,0.80445,0.8046,2177900000.0
2008-08-28 15:50:00,0.80465,0.80465,0.8042,0.8043,2743799998.0
2008-08-28 15:55:00,0.80435,0.80435,0.80365,0.804,2529300004.0
2008-08-28 16:00:00,0.804,0.80455,0.80385,0.80445,2114600002.0
2008-08-28 16:05:00,0.80445,0.8054,0.80445,0.8051,3004400002.0
2008-08-28 16:10:00,0.80505,0.8054,0.80505,0.80525,2186300000.0
2008-08-28 16:15:00,0.80525,0.8054,0.80515,0.80535,1560999999.0
2008-08-28 16:20:00,0.80535,0.8057,0.80525,0.80525,1451700001.0
2008-08-28 16:25:00,0.80525,0.8055,0.80505,0.8053,2437399999.0
2008-08-28 16:30:00,0.80525,0.80525,0.8049,0.80505,1898000002.0
2008-08-28 16:35:00,0.80505,0.8051,0.8047,0.80475,2606300000.0
2008-08-28 16:40:00,0.8048,0.8051,0.8047,0.80475,2718799990.0
2008-08-28 16:45:00,0.80475,0.8051,0.8047,0.80485,2091200003.0
2008-08-28 16:50:00,0.80485,0.80495,0.8046,0.80495,1000700000.0
2008-08-28 16:55:00,0.80495,0.80495,0.80405,0.8048,2676700006.0
2008-08-28 17:00:00,0.80475,0.80485,0.8041,0.8042,2168100007.0
2008-08-28 17:05:00,0.8042,0.80425,0.80395,0.80425,1703300002.0
2008-08-28 17:10:00,0.8042,0.8043,0.80385,0.80405,2243700007.0
2008-08-28 17:15:00,0.80405,0.80425,0.80395,0.8042,1349699999.0
2008-08-28 17:20:00,0.8042,0.8044,0.80405,0.80405,706400000.0
2008-08-28 17:25:00,0.8041,0.8042,0.80395,0.8041,1743700001.0
2008-08-28 17:30:00,0.8041,0.8042,0.8039,0.80405,763500000.0
2008-08-28 17:35:00,0.80405,0.80405,0.8035,0.80355,1716108006.0
2008-08-28 17:40:00,0.8036,0.8039,0.80325,0.80345,1933503007.0
2008-08-28 17:45:00,0.80345,0.8037,0.8032,0.8034,2177100001.0
2008-08-28 17:50:00,0.80345,0.8041,0.80335,0.8041,2875000004.0
2008-08-28 17:55:00,0.8041,0.8047,0.80365,0.804,2461000000.0
2008-08-28 18:00:00,0.80405,0.8046,0.8039,0.8044,1815200002.0
2008-08-28 18:05:00,0.80435,0.80465,0.8042,0.80455,2430499998.0
2008-08-28 18:10:00,0.8045,0.8047,0.80445,0.80465,1020300000.0
2008-08-28 18:15:00,0.80465,0.80465,0.8042,0.80425,930600002.0
2008-08-28 18:20:00,0.80425,0.8045,0.80415,0.80445,639800000.0
2008-08-28 18:25:00,0.80445,0.8047,0.8043,0.80465,1353800000.0
2008-08-28 18:30:00,0.80465,0.8047,0.8045,0.80465,717000003.0
2008-08-28 18:35:00,0.8046,0.80475,0.8045,0.8046,973799999.0
2008-08-28 18:40:00,0.80465,0.8047,0.8046,0.80465,375200000.0
2008-08-28 18:45:00,0.80465,0.8048,0.8046,0.8048,634400000.0
2008-08-28 18:50:00,0.8047,0.80485,0.80445,0.80455,1598499998.0
2008-08-28 18:55:00,0.80455,0.8046,0.80445,0.80455,844800000.0
2008-08-28 19:00:00,0.80455,0.80485,0.8045,0.8045,1640199998.0
2008-08-28 19:05:00,0.8045,0.8046,0.8039,0.804,1954299999.0
2008-08-28 19:10:00,0.804,0.8047,0.804,0.80425,1547800009.0
2008-08-28 19:15:00,0.8044,0.8046,0.8041,0.80445,2282600000.0
2008-08-28 19:20:00,0.8045,0.80475,0.80435,0.8046,1497799999.0
2008-08-28 19:25:00,0.80455,0.8048,0.8045,0.8046,1251000000.0
2008-08-28 19:30:00,0.8046,0.80465,0.8045,0.8045,1745500026.0
2008-08-28 19:35:00,0.8045,0.8048,0.8045,0.8047,1790400009.0
2008-08-28 19:40:00,0.8047,0.80475,0.8044,0.80455,504800001.0
2008-08-28 19:45:00,0.80455,0.8047,0.8044,0.80455,565500001.0
2008-08-28 19:50:00,0.8046,0.8046,0.80435,0.80445,245300000.0
2008-08-28 19:55:00,0.80445,0.80455,0.8043,0.8043,395800000.0
2008-08-28 20:00:00,0.8043,0.80455,0.80425,0.8044,562500000.0
2008-08-28 20:05:00,0.8044,0.8046,0.80425,0.8045,851200000.0
2008-08-28 20:10:00,0.8045,0.8046,0.8043,0.8044,974000000.0
2008-08-28 20:15:00,0.8044,0.80485,0.8044,0.8045,971100002.0
2008-08-28 20:20:00,0.8045,0.8046,0.80415,0.8042,612700000.0
2008-08-28 20:25:00,0.8042,0.80455,0.80415,0.8043,1100799999.0
2008-08-28 20:30:00,0.8043,0.8043,0.80405,0.80415,1053100000.0
2008-08-28 20:35:00,0.8041,0.80415,0.80385,0.80395,821300000.0
2008-08-28 20:40:00,0.80395,0.80395,0.8036,0.8039,1117900001.0
2008-08-28 20:45:00,0.80375,0.80405,0.80365,0.80405,1085500018.0
2008-08-28 20:50:00,0.80405,0.80425,0.80395,0.80415,592400000.0
2008-08-28 20:55:00,0.8042,0.8042,0.8039,0.804,2720499950.0
2008-08-28 21:00:00,0.804,0.8042,0.80373,0.8039,432200000.0
2008-08-28 21:05:00,0.8039,0.80415,0.80385,0.8039,436400000.0
2008-08-28 21:10:00,0.8039,0.8039,0.8035,0.8036,470500000.0
2008-08-28 21:15:00,0.8036,0.8039,0.8034,0.80355,3256800029.0
2008-08-28 21:20:00,0.80355,0.8036,0.8029,0.80295,762800001.0
2008-08-28 21:25:00,0.80295,0.80335,0.80295,0.80335,788100000.0
2008-08-28 21:30:00,0.80335,0.80345,0.80325,0.80335,501800000.0
2008-08-28 21:35:00,0.8033,0.8035,0.8033,0.8034,359000000.0
2008-08-28 21:40:00,0.8034,0.80375,0.8033,0.8037,236800000.0
2008-08-28 21:45:00,0.8037,0.8038,0.80355,0.80365,295900000.0
2008-08-28 21:50:00,0.80365,0.8037,0.80355,0.8036,341800000.0
2008-08-28 21:55:00,0.80355,0.8036,0.80315,0.8034,448300000.0
2008-08-28 22:00:00,0.8034,0.8034,0.80295,0.803,536579998.0
2008-08-28 22:05:00,0.80305,0.8032,0.80295,0.80315,512500001.0
2008-08-28 22:10:00,0.8031,0.80325,0.8031,0.8032,359600003.0
2008-08-28 22:15:00,0.8032,0.80325,0.80315,0.8032,235300000.0
2008-08-28 22:20:00,0.80305,0.8032,0.80285,0.80285,343200000.0
2008-08-28 22:25:00,0.80295,0.80305,0.8028,0.80295,420881002.0
2008-08-28 22:30:00,0.80305,0.8031,0.8028,0.803,294637000.0
2008-08-28 22:35:00,0.80305,0.8033,0.803,0.80325,213300000.0
2008-08-28 22:40:00,0.8033,0.80335,0.80315,0.80335,370600000.0
2008-08-28 22:45:00,0.8033,0.8038,0.8032,0.80365,282400001.0
2008-08-28 22:50:00,0.80365,0.80385,0.80335,0.8036,294600000.0
2008-08-28 22:55:00,0.80355,0.8039,0.80345,0.8037,514600000.0
2008-08-28 23:00:00,0.80365,0.8041,0.80365,0.80395,628399999.0
2008-08-28 23:05:00,0.8039,0.804,0.80365,0.8039,289000000.0
2008-08-28 23:10:00,0.80364,0.80405,0.80351,0.804,758299999.0
2008-08-28 23:15:00,0.80395,0.80405,0.80375,0.804,254300000.0
2008-08-28 23:20:00,0.804,0.804,0.8036,0.804,1061100006.0
2008-08-28 23:25:00,0.804,0.80405,0.80375,0.80385,190300000.0
2008-08-28 23:30:00,0.8038,0.8039,0.80375,0.80385,121400000.0
2008-08-28 23:35:00,0.8039,0.8042,0.80385,0.80405,313999998.0
2008-08-28 23:40:00,0.80405,0.8042,0.80385,0.8041,271900001.0
2008-08-28 23:45:00,0.80405,0.80405,0.80375,0.8039,435899991.0
2008-08-28 23:50:00,0.8039,0.8039,0.80365,0.8038,121500000.0
2008-08-28 23:55:00,0.8038,0.8038,0.80355,0.8037,618900021.0
2008-08-29 00:00:00,0.8037,0.8037,0.80335,0.80365,1085700041.0
2008-08-29 00:05:00,0.8037,0.8037,0.8036,0.80365,87500001.0
2008-08-29 00:10:00,0.80375,0.80375,0.8034,0.80355,228800000.0
2008-08-29 00:15:00,0.80345,0.8037,0.8034,0.8036,301800002.0
2008-08-29 00:20:00,0.8036,0.8039,0.8036,0.80375,237700000.0
2008-08-29 00:25:00,0.8038,0.8039,0.80369,0.8038,181300000.0
2008-08-29 00:30:00,0.8038,0.8041,0.8038,0.8039,199700000.0
2008-08-29 00:35:00,0.8039,0.80395,0.8039,0.8039,160600000.0
2008-08-29 00:40:00,0.8039,0.804,0.8039,0.8039,110100000.0
2008-08-29 00:45:00,0.8039,0.8041,0.8039,0.804,225300000.0
2008-08-29 00:50:00,0.804,0.80415,0.804,0.8041,429100000.0
2008-08-29 00:55:00,0.8041,0.80415,0.8039,0.8039,477000000.0
2008-08-29 01:00:00,0.804,0.80405,0.80375,0.804,375999998.0
2008-08-29 01:05:00,0.804,0.80445,0.80395,0.80435,277800000.0
2008-08-29 01:10:00,0.80435,0.8044,0.8042,0.8042,358800000.0
2008-08-29 01:15:00,0.8042,0.80425,0.80395,0.804,802200009.0
2008-08-29 01:20:00,0.80395,0.80435,0.80395,0.80435,176200000.0
2008-08-29 01:25:00,0.8044,0.8044,0.8041,0.80425,265700000.0
2008-08-29 01:30:00,0.80425,0.8044,0.80395,0.80395,294000000.0
2008-08-29 01:35:00,0.80395,0.80405,0.80375,0.80395,331500000.0
2008-08-29 01:40:00,0.80385,0.8041,0.8037,0.8041,629800000.0
2008-08-29 01:45:00,0.8041,0.80415,0.8037,0.804,1003300000.0
2008-08-29 01:50:00,0.804,0.8041,0.80375,0.80395,666100000.0
2008-08-29 01:55:00,0.80395,0.804,0.8038,0.8038,116100000.0
2008-08-29 02:00:00,0.8038,0.80395,0.8037,0.8039,343200000.0
2008-08-29 02:05:00,0.8039,0.80415,0.8038,0.8038,686499998.0
2008-08-29 02:10:00,0.8038,0.8039,0.8037,0.80385,550899999.0
2008-08-29 02:15:00,0.8038,0.8041,0.80375,0.804,183800000.0
2008-08-29 02:20:00,0.80395,0.80445,0.80395,0.8041,512200000.0
2008-08-29 02:25:00,0.8041,0.8042,0.804,0.8041,261600000.0
2008-08-29 02:30:00,0.80415,0.8042,0.8036,0.8036,1452200000.0
2008-08-29 02:35:00,0.8036,0.804,0.8036,0.80395,635000002.0
2008-08-29 02:40:00,0.80395,0.80405,0.80385,0.80395,1567700002.0
2008-08-29 02:45:00,0.80395,0.8043,0.8039,0.8039,1146799999.0
2008-08-29 02:50:00,0.8039,0.80395,0.8035,0.80365,2079000001.0
2008-08-29 02:55:00,0.8036,0.8039,0.8033,0.8037,1801300005.0
2008-08-29 03:00:00,0.8037,0.80395,0.80365,0.80375,584500000.0
2008-08-29 03:05:00,0.80375,0.80385,0.8037,0.8038,491900000.0
2008-08-29 03:10:00,0.8038,0.804,0.8038,0.804,190600000.0
2008-08-29 03:15:00,0.80395,0.80405,0.8039,0.8039,1647000048.0
2008-08-29 03:20:00,0.8039,0.80405,0.8039,0.80405,711000019.0
2008-08-29 03:25:00,0.80405,0.8041,0.80355,0.80375,1425900001.0
2008-08-29 03:30:00,0.8038,0.80465,0.8038,0.8045,776000001.0
2008-08-29 03:35:00,0.8045,0.80455,0.804,0.8044,1011599995.0
2008-08-29 03:40:00,0.80445,0.80465,0.80435,0.8046,1701800031.0
2008-08-29 03:45:00,0.8046,0.80465,0.8045,0.8046,2005700004.0
2008-08-29 03:50:00,0.8046,0.80475,0.80425,0.8044,477500001.0
2008-08-29 03:55:00,0.8044,0.8047,0.8044,0.8046,1351899999.0
2008-08-29 04:00:00,0.80465,0.80505,0.80455,0.8049,1221199998.0
2008-08-29 04:05:00,0.8049,0.8049,0.80455,0.80465,1063299999.0
2008-08-29 04:10:00,0.80465,0.8051,0.80465,0.805,766000000.0
2008-08-29 04:15:00,0.805,0.8051,0.80485,0.80505,727400000.0
2008-08-29 04:20:00,0.805,0.80505,0.8048,0.80485,1206600007.0
2008-08-29 04:25:00,0.80485,0.80505,0.8048,0.805,710200002.0
2008-08-29 04:30:00,0.80495,0.805,0.8048,0.805,353799999.0
2008-08-29 04:35:00,0.805,0.805,0.80485,0.80495,580500000.0
2008-08-29 04:40:00,0.80495,0.80495,0.80475,0.80485,406000000.0
2008-08-29 04:45:00,0.8049,0.80505,0.8049,0.8049,869600006.0
2008-08-29 04:50:00,0.8049,0.80505,0.80475,0.80485,1177799995.0
2008-08-29 04:55:00,0.80485,0.805,0.8048,0.8049,213600000.0
2008-08-29 05:00:00,0.8049,0.805,0.8047,0.8047,560199997.0
2008-08-29 05:05:00,0.8047,0.805,0.8047,0.80485,737600000.0
2008-08-29 05:10:00,0.8049,0.805,0.80475,0.80495,949100010.0
2008-08-29 05:15:00,0.80495,0.80495,0.8047,0.80475,981300016.0
2008-08-29 05:20:00,0.8049,0.8049,0.8046,0.80465,1672700016.0
2008-08-29 05:25:00,0.80465,0.80485,0.8046,0.80465,217900000.0
2008-08-29 05:30:00,0.80465,0.8047,0.80465,0.8047,63300000.0
2008-08-29 05:35:00,0.8047,0.80485,0.8047,0.80485,125900000.0
2008-08-29 05:40:00,0.80485,0.8049,0.80455,0.8048,404399999.0
2008-08-29 05:45:00,0.8048,0.8048,0.8045,0.8046,688399994.0
2008-08-29 05:50:00,0.8046,0.80465,0.80445,0.80465,273400000.0
2008-08-29 05:55:00,0.8046,0.80485,0.8046,0.80485,1331899993.0
2008-08-29 06:00:00,0.8049,0.8049,0.80485,0.80485,76400000.0
2008-08-29 06:05:00,0.80485,0.80505,0.80485,0.80485,944799997.0
2008-08-29 06:10:00,0.80485,0.8053,0.8048,0.8053,1366099995.0
2008-08-29 06:15:00,0.8053,0.8053,0.805,0.80525,1393000001.0
2008-08-29 06:20:00,0.80525,0.8053,0.805,0.8051,1819099994.0
2008-08-29 06:25:00,0.8051,0.80525,0.80475,0.805,852399999.0
2008-08-29 06:30:00,0.80495,0.80505,0.8049,0.805,240800000.0
2008-08-29 06:35:00,0.805,0.80505,0.80475,0.80494,539200000.0
2008-08-29 06:40:00,0.80495,0.8051,0.8049,0.805,348000000.0
2008-08-29 06:45:00,0.805,0.80505,0.80475,0.8048,544500000.0
2008-08-29 06:50:00,0.80475,0.8048,0.80465,0.80465,455100005.0
2008-08-29 06:55:00,0.8047,0.80475,0.80465,0.8047,414200000.0
2008-08-29 07:00:00,0.80475,0.80475,0.80445,0.8045,673600000.0
2008-08-29 07:05:00,0.8045,0.80465,0.80435,0.8046,444400000.0
2008-08-29 07:10:00,0.8046,0.8046,0.8044,0.80445,187800000.0
2008-08-29 07:15:00,0.8045,0.80475,0.80445,0.80465,262600000.0
2008-08-29 07:20:00,0.80465,0.8047,0.8046,0.80465,237300000.0
2008-08-29 07:25:00,0.80465,0.80465,0.8045,0.80465,316800000.0
2008-08-29 07:30:00,0.80465,0.80485,0.80465,0.80475,331000000.0
2008-08-29 07:35:00,0.80475,0.80485,0.8047,0.8047,205000000.0
2008-08-29 07:40:00,0.80475,0.8052,0.80475,0.80505,937800000.0
2008-08-29 07:45:00,0.8051,0.8051,0.80475,0.8051,631100000.0
2008-08-29 07:50:00,0.80515,0.80525,0.80495,0.8051,513300000.0
2008-08-29 07:55:00,0.80515,0.8055,0.80505,0.8054,679200000.0
2008-08-29 08:00:00,0.8054,0.8055,0.80485,0.80505,452457356.0
2008-08-29 08:05:00,0.80505,0.8051,0.80485,0.80505,423145212.0
2008-08-29 08:10:00,0.80505,0.806,0.8049,0.806,661067500.0
2008-08-29 08:15:00,0.806,0.806,0.8055,0.80565,539277500.0
2008-08-29 08:20:00,0.8057,0.8059,0.80555,0.8059,579800003.0
2008-08-29 08:25:00,0.8059,0.8062,0.80575,0.8062,573100000.0
2008-08-29 08:30:00,0.8062,0.80675,0.80615,0.80675,871600000.0
2008-08-29 08:35:00,0.8068,0.8068,0.80615,0.80635,1211240199.0
2008-08-29 08:40:00,0.80635,0.8068,0.80635,0.80675,513833750.0
2008-08-29 08:45:00,0.8067,0.8068,0.80625,0.8063,433240000.0
2008-08-29 08:50:00,0.8063,0.80655,0.80615,0.8062,638000000.0
2008-08-29 08:55:00,0.8062,0.80645,0.80605,0.80615,1381000007.0
2008-08-29 09:00:00,0.80615,0.80635,0.8059,0.8063,1487199997.0
2008-08-29 09:05:00,0.8063,0.8064,0.80585,0.80595,631700000.0
2008-08-29 09:10:00,0.806,0.8066,0.80585,0.8063,430300000.0
2008-08-29 09:15:00,0.80635,0.8065,0.8063,0.8064,394999998.0
2008-08-29 09:20:00,0.80635,0.8066,0.8063,0.8064,631800000.0
2008-08-29 09:25:00,0.8064,0.80675,0.80615,0.80655,844900000.0
2008-08-29 09:30:00,0.80655,0.8068,0.8064,0.8067,645400000.0
2008-08-29 09:35:00,0.80675,0.80675,0.8061,0.80615,584200000.0
2008-08-29 09:40:00,0.80615,0.8065,0.8061,0.8063,778000000.0
2008-08-29 09:45:00,0.80635,0.8064,0.80605,0.8062,647100000.0
2008-08-29 09:50:00,0.80615,0.8063,0.8061,0.8062,524600000.0
2008-08-29 09:55:00,0.8062,0.80625,0.80585,0.80605,777500000.0
2008-08-29 10:00:00,0.8061,0.8064,0.8059,0.8063,848200000.0
2008-08-29 10:05:00,0.8063,0.8064,0.8061,0.8063,1086600002.0
2008-08-29 10:10:00,0.80625,0.8066,0.8061,0.80645,1469949999.0
2008-08-29 10:15:00,0.80645,0.80655,0.8059,0.80615,1218600000.0
2008-08-29 10:20:00,0.80615,0.8065,0.8059,0.8064,1092399999.0
2008-08-29 10:25:00,0.8064,0.80645,0.8061,0.80615,965500000.0
2008-08-29 10:30:00,0.8062,0.8064,0.80615,0.8062,695900000.0
2008-08-29 10:35:00,0.8062,0.80635,0.80615,0.8063,711000000.0
2008-08-29 10:40:00,0.80635,0.8065,0.8063,0.8065,865100000.0
2008-08-29 10:45:00,0.80645,0.80645,0.8061,0.8062,826400000.0
2008-08-29 10:50:00,0.80625,0.8064,0.80605,0.8061,1083500000.0
2008-08-29 10:55:00,0.8061,0.8062,0.80565,0.80565,961100000.0
2008-08-29 11:00:00,0.80565,0.8058,0.80465,0.8055,1537500000.0
2008-08-29 11:05:00,0.8055,0.80555,0.8052,0.8053,1050100000.0
2008-08-29 11:10:00,0.8053,0.8053,0.80485,0.805,1153742000.0
2008-08-29 11:15:00,0.805,0.8051,0.80485,0.80505,1112290999.0
2008-08-29 11:20:00,0.805,0.8051,0.8046,0.80465,827774001.0
2008-08-29 11:25:00,0.80465,0.8047,0.8041,0.80445,1929597000.0
2008-08-29 11:30:00,0.8045,0.80505,0.8044,0.8049,980200000.0
2008-08-29 11:35:00,0.8049,0.80515,0.80475,0.8048,2239299995.0
2008-08-29 11:40:00,0.8048,0.80565,0.8048,0.80545,1651100000.0
2008-08-29 11:45:00,0.8055,0.8055,0.8048,0.8048,1782300000.0
2008-08-29 11:50:00,0.8048,0.8053,0.8048,0.8052,837500000.0
2008-08-29 11:55:00,0.8052,0.80565,0.8052,0.8055,1029900000.0
2008-08-29 12:00:00,0.8055,0.80575,0.80535,0.8057,1288300000.0
2008-08-29 12:05:00,0.8057,0.80595,0.80555,0.80575,1583700000.0
2008-08-29 12:10:00,0.80575,0.80585,0.8056,0.8056,1243100000.0
2008-08-29 12:15:00,0.8056,0.8058,0.8056,0.80575,613500000.0
2008-08-29 12:20:00,0.80575,0.8061,0.8056,0.8061,608500000.0
2008-08-29 12:25:00,0.80605,0.8064,0.80605,0.8063,687500000.0
2008-08-29 12:30:00,0.8063,0.80635,0.80575,0.8059,1401300000.0
2008-08-29 12:35:00,0.80595,0.8061,0.80565,0.8057,929400000.0
2008-08-29 12:40:00,0.8057,0.8057,0.8053,0.8054,904000000.0
2008-08-29 12:45:00,0.8054,0.80555,0.8053,0.8054,1411400000.0
2008-08-29 12:50:00,0.80535,0.8054,0.8049,0.8053,924059000.0
2008-08-29 12:55:00,0.8053,0.8054,0.80495,0.80495,946300000.0
2008-08-29 13:00:00,0.80495,0.8051,0.8048,0.8049,1133600000.0
2008-08-29 13:05:00,0.8049,0.8051,0.80475,0.80505,920100000.0
2008-08-29 13:10:00,0.80505,0.80525,0.80485,0.80525,893300000.0
2008-08-29 13:15:00,0.80525,0.8055,0.80515,0.8055,708400000.0
2008-08-29 13:20:00,0.8055,0.8055,0.8052,0.80525,877500000.0
2008-08-29 13:25:00,0.80525,0.8053,0.805,0.80515,898600000.0
2008-08-29 13:30:00,0.8051,0.8055,0.8051,0.80525,1185000000.0
2008-08-29 13:35:00,0.80525,0.80565,0.8052,0.8055,986900000.0
2008-08-29 13:40:00,0.8055,0.80565,0.80535,0.80555,1054500000.0
2008-08-29 13:45:00,0.80555,0.80585,0.80545,0.8058,788600000.0
2008-08-29 13:50:00,0.8058,0.8059,0.8057,0.80575,784400000.0
2008-08-29 13:55:00,0.80575,0.8059,0.80575,0.80575,634899999.0
2008-08-29 14:00:00,0.8058,0.806,0.8057,0.80575,1387600000.0
2008-08-29 14:05:00,0.8057,0.8057,0.80515,0.8052,1186600000.0
2008-08-29 14:10:00,0.8052,0.80535,0.80485,0.80495,1549999998.0
2008-08-29 14:15:00,0.80495,0.80505,0.8049,0.80495,921000000.0
2008-08-29 14:20:00,0.805,0.8052,0.80485,0.80495,1084600000.0
2008-08-29 14:25:00,0.8049,0.805,0.80485,0.8049,765600000.0
2008-08-29 14:30:00,0.80495,0.80525,0.8047,0.8047,1598210998.0
2008-08-29 14:35:00,0.8047,0.8053,0.8047,0.80495,1899356000.0
2008-08-29 14:40:00,0.80495,0.8054,0.80485,0.80535,1196900000.0
2008-08-29 14:45:00,0.8053,0.80535,0.80485,0.80495,1512100000.0
2008-08-29 14:50:00,0.80495,0.80505,0.80435,0.8046,1853300000.0
2008-08-29 14:55:00,0.8046,0.80495,0.80455,0.8049,1257200000.0
2008-08-29 15:00:00,0.8049,0.80525,0.8049,0.80515,1474300000.0
2008-08-29 15:05:00,0.80515,0.8058,0.80515,0.80575,1188100000.0
2008-08-29 15:10:00,0.80575,0.8058,0.80555,0.8057,1459300000.0
2008-08-29 15:15:00,0.8057,0.80575,0.8055,0.80565,953700000.0
2008-08-29 15:20:00,0.8056,0.80565,0.80545,0.80545,511700000.0
2008-08-29 15:25:00,0.80545,0.80575,0.80545,0.80565,1040600000.0
2008-08-29 15:30:00,0.80565,0.8059,0.80565,0.8057,889700000.0
2008-08-29 15:35:00,0.8057,0.80605,0.8056,0.8058,1799400000.0
2008-08-29 15:40:00,0.8058,0.8059,0.80515,0.80575,2134099999.0
2008-08-29 15:45:00,0.80575,0.80595,0.8056,0.8059,2717299999.0
2008-08-29 15:50:00,0.8059,0.806,0.8055,0.8058,2023000001.0
2008-08-29 15:55:00,0.80575,0.80605,0.80545,0.8056,2332400000.0
2008-08-29 16:00:00,0.8056,0.8059,0.8054,0.80575,2212000000.0
2008-08-29 16:05:00,0.8058,0.806,0.80565,0.80595,1311900000.0
2008-08-29 16:10:00,0.80595,0.8061,0.8058,0.80585,1624400000.0
2008-08-29 16:15:00,0.80585,0.80585,0.8056,0.8057,1961700000.0
2008-08-29 16:20:00,0.8057,0.8064,0.8056,0.8064,1969100001.0
2008-08-29 16:25:00,0.8064,0.8066,0.80625,0.8065,1804200000.0
2008-08-29 16:30:00,0.8065,0.8066,0.80635,0.80635,1189000000.0
2008-08-29 16:35:00,0.80635,0.8069,0.80625,0.80685,1624699999.0
2008-08-29 16:40:00,0.80685,0.80705,0.80665,0.8067,1715100000.0
2008-08-29 16:45:00,0.8067,0.80715,0.8065,0.8071,1555600000.0
2008-08-29 16:50:00,0.8071,0.8071,0.80665,0.8067,2026300000.0
2008-08-29 16:55:00,0.8067,0.8075,0.8067,0.8072,2226100000.0
2008-08-29 17:00:00,0.80715,0.80725,0.8062,0.80635,1857699999.0
2008-08-29 17:05:00,0.80635,0.80635,0.8058,0.80615,1750037146.0
2008-08-29 17:10:00,0.80615,0.80635,0.80595,0.8063,1241800000.0
2008-08-29 17:15:00,0.8063,0.80645,0.8057,0.80575,1731800000.0
2008-08-29 17:20:00,0.80575,0.8062,0.8057,0.80605,1799900000.0
2008-08-29 17:25:00,0.80605,0.8062,0.80585,0.80605,1566900000.0
2008-08-29 17:30:00,0.80605,0.8061,0.8058,0.8059,1089800000.0
2008-08-29 17:35:00,0.8059,0.80625,0.8058,0.80615,1477100000.0
2008-08-29 17:40:00,0.8061,0.8062,0.8053,0.8056,2003300003.0
2008-08-29 17:45:00,0.8056,0.80615,0.8054,0.80605,2036800000.0
2008-08-29 17:50:00,0.806,0.8062,0.8059,0.80615,1465200000.0
2008-08-29 17:55:00,0.80615,0.8064,0.80605,0.8063,1579600000.0
2008-08-29 18:00:00,0.8063,0.8063,0.806,0.80625,1212400000.0
2008-08-29 18:05:00,0.80625,0.80665,0.8061,0.80635,866799998.0
2008-08-29 18:10:00,0.80635,0.8064,0.80595,0.8062,788000001.0
2008-08-29 18:15:00,0.8062,0.8063,0.806,0.806,832600000.0
2008-08-29 18:20:00,0.806,0.80605,0.80525,0.8054,1610799999.0
2008-08-29 18:25:00,0.80545,0.8057,0.8053,0.8055,1248900000.0
2008-08-29 18:30:00,0.8055,0.8058,0.8054,0.80565,1238700000.0
2008-08-29 18:35:00,0.80565,0.80585,0.8056,0.8057,502500000.0
2008-08-29 18:40:00,0.8057,0.8058,0.8052,0.8053,736600000.0
2008-08-29 18:45:00,0.8053,0.8058,0.80525,0.80555,694500000.0
2008-08-29 18:50:00,0.80555,0.80555,0.80505,0.80555,748899999.0
2008-08-29 18:55:00,0.80555,0.8057,0.8054,0.80555,829500000.0
2008-08-29 19:00:00,0.80555,0.8057,0.80545,0.80555,760699998.0
2008-08-29 19:05:00,0.80555,0.8058,0.80555,0.80575,425700000.0
2008-08-29 19:10:00,0.80575,0.8059,0.80565,0.8057,678200000.0
2008-08-29 19:15:00,0.80575,0.80575,0.8054,0.8054,545900000.0
2008-08-29 19:20:00,0.8054,0.80545,0.8051,0.8053,617500000.0
2008-08-29 19:25:00,0.8053,0.80535,0.8049,0.80515,521100000.0
2008-08-29 19:30:00,0.80515,0.8053,0.80495,0.8052,783200000.0
2008-08-29 19:35:00,0.80515,0.80525,0.8051,0.8052,612900000.0
2008-08-29 19:40:00,0.8052,0.8055,0.80515,0.8055,358500000.0
2008-08-29 19:45:00,0.80545,0.80545,0.805,0.8051,531800000.0
2008-08-29 19:50:00,0.8051,0.80515,0.8045,0.80475,478695000.0
2008-08-29 19:55:00,0.8047,0.8053,0.8047,0.80485,734600000.0
2008-08-29 20:00:00,0.8049,0.80525,0.8048,0.805,448600000.0
2008-08-29 20:05:00,0.805,0.80505,0.80485,0.805,295000000.0
2008-08-29 20:10:00,0.805,0.8053,0.8048,0.8052,206600000.0
2008-08-29 20:15:00,0.8052,0.8052,0.80485,0.80505,354400000.0
2008-08-29 20:20:00,0.80505,0.8055,0.80495,0.80545,346400000.0
2008-08-29 20:25:00,0.8055,0.80565,0.80505,0.8054,468600000.0
2008-08-29 20:30:00,0.8054,0.8056,0.8054,0.8055,271000000.0
2008-08-29 20:35:00,0.80555,0.80555,0.80535,0.80535,202500000.0
2008-08-29 20:40:00,0.80535,0.8055,0.80535,0.80545,199200000.0
2008-08-29 20:45:00,0.8054,0.80555,0.80535,0.80535,286900000.0
2008-08-29 20:50:00,0.80535,0.80535,0.80515,0.80515,139600000.0
2008-08-29 20:55:00,0.8052,0.8052,0.80505,0.80505,115100000.0
2008-08-29 21:00:00,0.80505,0.80525,0.80505,0.8052,212900000.0
2008-08-29 21:05:00,0.80515,0.8052,0.80505,0.80505,103700000.0
2008-08-29 21:10:00,0.8051,0.80515,0.80495,0.80495,305600000.0
2008-08-29 21:15:00,0.805,0.80505,0.8048,0.8049,213700000.0
2008-08-29 21:20:00,0.8049,0.80515,0.80485,0.80505,457400003.0
2008-08-29 21:25:00,0.80505,0.80515,0.805,0.8051,228400000.0
2008-08-29 21:30:00,0.8051,0.8051,0.80465,0.80465,428800000.0
2008-08-29 21:35:00,0.80465,0.80475,0.8045,0.80465,291500000.0
2008-08-29 21:40:00,0.80465,0.8048,0.80455,0.80465,342300000.0
2008-08-29 21:45:00,0.80465,0.80485,0.8046,0.8048,116900000.0
2008-08-29 21:50:00,0.80475,0.8048,0.80475,0.8048,178000000.0
2008-08-29 21:55:00,0.8048,0.80485,0.80475,0.80475,92200000.0
2008-08-29 22:00:00,0.8048,0.8049,0.8047,0.8048,123100000.0
2008-08-29 22:05:00,0.8048,0.8048,0.80465,0.80465,177200000.0
2008-08-29 22:10:00,0.80457,0.8047,0.80442,0.8047,204300000.0
2008-08-29 22:15:00,0.8047,0.8047,0.80426,0.80465,210400000.0
2008-08-29 22:20:00,0.8046,0.8047,0.80455,0.8046,135300000.0
2008-08-29 22:25:00,0.8046,0.8047,0.80455,0.8047,101600000.0
2008-08-29 22:30:00,0.8047,0.8048,0.80465,0.80475,97600000.0
2008-08-29 22:35:00,0.8048,0.80495,0.8047,0.80485,87500000.0
2008-08-29 22:40:00,0.80485,0.8054,0.80475,0.8054,291000000.0
2008-08-29 22:45:00,0.8054,0.80555,0.8052,0.8053,2979699983.0
2008-08-29 22:50:00,0.80535,0.80555,0.8052,0.80555,1193599993.0
2008-08-29 22:55:00,0.8056,0.8057,0.80535,0.8056,479100000.0
2008-08-31 23:00:00,0.8094,0.8096,0.8093,0.8096,3289600043.0
2008-08-31 23:05:00,0.80975,0.8104,0.80975,0.8104,5524200060.0
2008-08-31 23:10:00,0.8104,0.8104,0.81035,0.8104,4051000093.0
2008-08-31 23:15:00,0.8104,0.81055,0.8101,0.8105,1291200021.0
2008-08-31 23:20:00,0.81045,0.81135,0.81045,0.81135,1127800028.0
2008-08-31 23:25:00,0.8114,0.81155,0.8111,0.8115,3314700048.0
2008-08-31 23:30:00,0.8115,0.8115,0.81105,0.81135,2076200095.0
2008-08-31 23:35:00,0.81135,0.8114,0.81085,0.8111,1148500006.0
2008-08-31 23:40:00,0.8111,0.8113,0.8111,0.8113,1552700050.0
2008-08-31 23:45:00,0.8113,0.8113,0.8108,0.8109,1155600036.0
2008-08-31 23:50:00,0.8109,0.811,0.8109,0.8109,1903100004.0
2008-08-31 23:55:00,0.8109,0.8113,0.8109,0.8113,1294699997.0
2008-09-01 00:00:00,0.81145,0.81195,0.8113,0.81185,192700000.0
2008-09-01 00:05:00,0.81185,0.8124,0.8118,0.8124,156399999.0
2008-09-01 00:10:00,0.81245,0.813,0.81235,0.813,229500000.0
2008-09-01 00:15:00,0.8129,0.8137,0.8129,0.81305,906700000.0
2008-09-01 00:20:00,0.813,0.8132,0.8127,0.8129,800700000.0
2008-09-01 00:25:00,0.8129,0.8132,0.8128,0.8129,350600000.0
2008-09-01 00:30:00,0.81295,0.813,0.81285,0.81285,149600000.0
2008-09-01 00:35:00,0.81275,0.81285,0.81205,0.81235,412000000.0
2008-09-01 00:40:00,0.81235,0.8124,0.812,0.812,402200000.0
2008-09-01 00:45:00,0.812,0.8122,0.81175,0.8119,980300000.0
2008-09-01 00:50:00,0.812,0.8122,0.81185,0.8122,325300000.0
2008-09-01 00:55:00,0.8122,0.8122,0.8115,0.8115,485100000.0
2008-09-01 01:00:00,0.81155,0.81165,0.81155,0.8116,41900000.0
2008-09-01 01:05:00,0.8116,0.81185,0.81135,0.8118,309900000.0
2008-09-01 01:10:00,0.8118,0.8118,0.8116,0.8116,81800000.0
2008-09-01 01:15:00,0.81165,0.8117,0.81155,0.8117,126700000.0
2008-09-01 01:20:00,0.8117,0.81175,0.81125,0.81135,374300000.0
2008-09-01 01:25:00,0.81135,0.81135,0.8111,0.8112,573000000.0
2008-09-01 01:30:00,0.8112,0.8113,0.81095,0.81095,456000000.0
2008-09-01 01:35:00,0.81095,0.81115,0.81095,0.81095,249100000.0
2008-09-01 01:40:00,0.8109,0.8112,0.81085,0.811,434600000.0
2008-09-01 01:45:00,0.811,0.81115,0.8108,0.8111,341400000.0
2008-09-01 01:50:00,0.8111,0.8113,0.811,0.8113,318600000.0
2008-09-01 01:55:00,0.8113,0.8114,0.81115,0.81115,368700000.0
2008-09-01 02:00:00,0.81115,0.8112,0.8109,0.8109,531000000.0
2008-09-01 02:05:00,0.81095,0.81095,0.81075,0.8108,269700000.0
2008-09-01 02:10:00,0.8108,0.8109,0.8106,0.8107,417700000.0
2008-09-01 02:15:00,0.8107,0.81075,0.8105,0.81075,515900000.0
2008-09-01 02:20:00,0.8107,0.8109,0.8107,0.8107,789400000.0
2008-09-01 02:25:00,0.81075,0.8113,0.81065,0.8112,1288600000.0
2008-09-01 02:30:00,0.81125,0.8114,0.81085,0.8109,975600000.0
2008-09-01 02:35:00,0.81085,0.81115,0.8108,0.81105,488100000.0
2008-09-01 02:40:00,0.81105,0.81105,0.8105,0.8108,1158500000.0
2008-09-01 02:45:00,0.81085,0.8109,0.8106,0.8108,856100000.0
2008-09-01 02:50:00,0.8108,0.811,0.8106,0.81065,1056699999.0
2008-09-01 02:55:00,0.81065,0.8118,0.81045,0.811,1472600006.0
2008-09-01 03:00:00,0.811,0.811,0.81045,0.8107,1235799999.0
2008-09-01 03:05:00,0.8107,0.8111,0.81065,0.8109,871500000.0
2008-09-01 03:10:00,0.8109,0.8113,0.81085,0.8111,1067100000.0
2008-09-01 03:15:00,0.8111,0.8119,0.81095,0.8115,985700000.0
2008-09-01 03:20:00,0.8115,0.8117,0.81105,0.81155,1335300001.0
2008-09-01 03:25:00,0.81155,0.8117,0.81115,0.81115,1008800000.0
2008-09-01 03:30:00,0.81115,0.81115,0.81045,0.81055,855799999.0
2008-09-01 03:35:00,0.8106,0.81105,0.8106,0.81105,1055099999.0
2008-09-01 03:40:00,0.811,0.811,0.8106,0.8108,462100000.0
2008-09-01 03:45:00,0.81075,0.81095,0.81045,0.8106,847500000.0
2008-09-01 03:50:00,0.81055,0.8106,0.81035,0.81055,695800000.0
2008-09-01 03:55:00,0.81055,0.81075,0.8104,0.81055,511500000.0
2008-09-01 04:00:00,0.8105,0.81085,0.8105,0.81075,409100000.0
2008-09-01 04:05:00,0.81075,0.81075,0.81055,0.8107,421500000.0
2008-09-01 04:10:00,0.8107,0.81085,0.81055,0.81055,589600000.0
2008-09-01 04:15:00,0.81065,0.81075,0.8105,0.81065,428600000.0
2008-09-01 04:20:00,0.8107,0.8107,0.8103,0.81035,584800000.0
2008-09-01 04:25:00,0.81035,0.81095,0.8102,0.8108,781800000.0
2008-09-01 04:30:00,0.81075,0.8109,0.81065,0.81085,436100000.0
2008-09-01 04:35:00,0.8108,0.811,0.8108,0.8109,371900000.0
2008-09-01 04:40:00,0.8109,0.8109,0.81075,0.8108,286900000.0
2008-09-01 04:45:00,0.81075,0.81095,0.8106,0.8107,354800000.0
2008-09-01 04:50:00,0.81065,0.81065,0.8102,0.8102,447600000.0
2008-09-01 04:55:00,0.81015,0.81035,0.8101,0.8101,337600000.0
2008-09-01 05:00:00,0.81015,0.8107,0.8101,0.81055,617200000.0
2008-09-01 05:05:00,0.81055,0.81065,0.8102,0.8103,316300000.0
2008-09-01 05:10:00,0.81035,0.81055,0.8103,0.81055,190000000.0
2008-09-01 05:15:00,0.81055,0.8106,0.81045,0.81055,325200000.0
2008-09-01 05:20:00,0.81055,0.8109,0.8104,0.81085,519800000.0
2008-09-01 05:25:00,0.8109,0.8111,0.81085,0.81095,454300000.0
2008-09-01 05:30:00,0.81095,0.8119,0.8109,0.81175,799500000.0
2008-09-01 05:35:00,0.8118,0.81235,0.81175,0.8121,812300000.0
2008-09-01 05:40:00,0.8121,0.81245,0.81205,0.81245,747100000.0
2008-09-01 05:45:00,0.81245,0.81255,0.8121,0.81215,377100000.0
2008-09-01 05:50:00,0.81215,0.81215,0.81195,0.812,291100000.0
2008-09-01 05:55:00,0.812,0.81215,0.8116,0.81175,604500000.0
2008-09-01 06:00:00,0.81175,0.81185,0.8116,0.8117,94800000.0
2008-09-01 06:05:00,0.8117,0.8119,0.8114,0.8115,571600000.0
2008-09-01 06:10:00,0.8114,0.8116,0.8114,0.8115,152100000.0
2008-09-01 06:15:00,0.81155,0.8116,0.8112,0.81135,253800000.0
2008-09-01 06:20:00,0.8113,0.8114,0.811,0.8112,512200000.0
2008-09-01 06:25:00,0.81115,0.81115,0.8106,0.81075,670099999.0
2008-09-01 06:30:00,0.81075,0.8111,0.8106,0.81085,292000000.0
2008-09-01 06:35:00,0.81085,0.81115,0.81085,0.81105,128700000.0
2008-09-01 06:40:00,0.81105,0.81135,0.81085,0.81135,197900000.0
2008-09-01 06:45:00,0.81135,0.8116,0.8112,0.81145,265800000.0
2008-09-01 06:50:00,0.81145,0.8119,0.81125,0.8114,607700000.0
2008-09-01 06:55:00,0.8114,0.8115,0.8111,0.8115,409700000.0
2008-09-01 07:00:00,0.8115,0.8115,0.811,0.81135,554800000.0
2008-09-01 07:05:00,0.81135,0.8114,0.8111,0.81115,329700000.0
2008-09-01 07:10:00,0.8111,0.8113,0.8109,0.81105,417200001.0
2008-09-01 07:15:00,0.8111,0.81155,0.8109,0.81135,514700000.0
2008-09-01 07:20:00,0.81135,0.81145,0.8111,0.8114,338300000.0
2008-09-01 07:25:00,0.81135,0.81135,0.8112,0.8112,132800000.0
2008-09-01 07:30:00,0.81125,0.8115,0.8112,0.8115,250400000.0
2008-09-01 07:35:00,0.8115,0.812,0.8115,0.8119,453100000.0
2008-09-01 07:40:00,0.8119,0.81215,0.8119,0.8121,287700000.0
2008-09-01 07:45:00,0.8121,0.8121,0.81175,0.8118,266400000.0
2008-09-01 07:50:00,0.8118,0.81185,0.8117,0.81175,206800000.0
2008-09-01 07:55:00,0.81175,0.81175,0.81135,0.8114,304000000.0
2008-09-01 08:00:00,0.81135,0.81195,0.8109,0.81195,519800001.0
2008-09-01 08:05:00,0.81195,0.81255,0.8118,0.8124,733700000.0
2008-09-01 08:10:00,0.81245,0.8125,0.8115,0.8116,683100000.0
2008-09-01 08:15:00,0.8116,0.8118,0.8115,0.8117,755600000.0
2008-09-01 08:20:00,0.81175,0.81195,0.81145,0.81155,424500000.0
2008-09-01 08:25:00,0.8115,0.8115,0.81105,0.8112,409700000.0
2008-09-01 08:30:00,0.8112,0.8118,0.8112,0.8114,919000000.0
2008-09-01 08:35:00,0.8114,0.81165,0.811,0.811,574500000.0
2008-09-01 08:40:00,0.811,0.81115,0.8108,0.811,1022500000.0
2008-09-01 08:45:00,0.811,0.8111,0.81045,0.81065,798100000.0
2008-09-01 08:50:00,0.81065,0.8111,0.81055,0.81075,839400000.0
2008-09-01 08:55:00,0.81075,0.81095,0.81065,0.81075,576400000.0
2008-09-01 09:00:00,0.81075,0.811,0.8106,0.8108,587900000.0
2008-09-01 09:05:00,0.8108,0.811,0.8104,0.8105,1149300000.0
2008-09-01 09:10:00,0.8105,0.8109,0.81045,0.8109,1459100000.0
2008-09-01 09:15:00,0.8109,0.811,0.8105,0.8107,2299400000.0
2008-09-01 09:20:00,0.8107,0.8109,0.8107,0.8109,878400000.0
2008-09-01 09:25:00,0.8109,0.8112,0.81065,0.8107,2607600000.0
2008-09-01 09:30:00,0.8107,0.8109,0.8105,0.8108,1996800000.0
2008-09-01 09:35:00,0.8108,0.81125,0.8107,0.8112,1865200000.0
2008-09-01 09:40:00,0.8112,0.8112,0.81055,0.81065,2170200000.0
2008-09-01 09:45:00,0.81065,0.811,0.81055,0.81075,1923700000.0
2008-09-01 09:50:00,0.81075,0.81165,0.8107,0.81135,2498700000.0
2008-09-01 09:55:00,0.81135,0.8121,0.8113,0.8117,2730500000.0
2008-09-01 10:00:00,0.8117,0.81175,0.8107,0.8108,2151700000.0
2008-09-01 10:05:00,0.8108,0.8117,0.8108,0.8116,2003200001.0
2008-09-01 10:10:00,0.81155,0.8118,0.81155,0.8117,1287100000.0
2008-09-01 10:15:00,0.8117,0.812,0.81165,0.81165,1695900000.0
2008-09-01 10:20:00,0.81165,0.81195,0.81165,0.8119,1584100000.0
2008-09-01 10:25:00,0.8119,0.8123,0.8118,0.8122,1729500000.0
2008-09-01 10:30:00,0.8122,0.81225,0.8115,0.8118,2119500000.0
2008-09-01 10:35:00,0.81185,0.81265,0.81185,0.81245,3513600001.0
2008-09-01 10:40:00,0.81245,0.8126,0.81205,0.81205,2760700000.0
2008-09-01 10:45:00,0.81205,0.8122,0.8115,0.81155,1852400000.0
2008-09-01 10:50:00,0.81155,0.81195,0.81155,0.8116,1747900000.0
2008-09-01 10:55:00,0.8116,0.81165,0.81155,0.81155,982600000.0
2008-09-01 11:00:00,0.81155,0.81165,0.8115,0.8116,1114000000.0
2008-09-01 11:05:00,0.8116,0.8117,0.81135,0.8117,1738000000.0
2008-09-01 11:10:00,0.8117,0.81175,0.8116,0.81175,999000000.0
2008-09-01 11:15:00,0.81175,0.8118,0.8115,0.81155,1154200000.0
2008-09-01 11:20:00,0.81155,0.8116,0.81145,0.8116,1025100000.0
2008-09-01 11:25:00,0.8116,0.8118,0.81155,0.8116,1005100000.0
2008-09-01 11:30:00,0.8116,0.8117,0.81115,0.8112,1662800000.0
2008-09-01 11:35:00,0.8112,0.81175,0.8112,0.81165,1087300000.0
2008-09-01 11:40:00,0.81165,0.81165,0.81135,0.8115,1469300000.0
2008-09-01 11:45:00,0.8115,0.8116,0.81135,0.81145,1166500000.0
2008-09-01 11:50:00,0.81145,0.81165,0.8114,0.81155,780300000.0
2008-09-01 11:55:00,0.81155,0.81175,0.81105,0.81125,1697199999.0
2008-09-01 12:00:00,0.81125,0.81175,0.81125,0.81175,2338900000.0
2008-09-01 12:05:00,0.81175,0.81225,0.8116,0.81215,2668400003.0
2008-09-01 12:10:00,0.8122,0.8123,0.812,0.8121,1337800000.0
2008-09-01 12:15:00,0.8121,0.8121,0.8118,0.8121,1583000004.0
2008-09-01 12:20:00,0.8121,0.8121,0.812,0.8121,697900000.0
2008-09-01 12:25:00,0.8121,0.8124,0.812,0.812,1553800000.0
2008-09-01 12:30:00,0.812,0.81205,0.81185,0.81185,974800000.0
2008-09-01 12:35:00,0.81185,0.81195,0.8114,0.81165,1952500000.0
2008-09-01 12:40:00,0.8116,0.81165,0.8114,0.8116,1210300000.0
2008-09-01 12:45:00,0.8116,0.81195,0.8116,0.8118,1815900000.0
2008-09-01 12:50:00,0.81185,0.8123,0.81135,0.81155,2368500000.0
2008-09-01 12:55:00,0.81155,0.8116,0.81095,0.81095,2370000000.0
2008-09-01 13:00:00,0.81095,0.8113,0.8107,0.8112,2412800000.0
2008-09-01 13:05:00,0.8112,0.81145,0.811,0.81125,2139300000.0
2008-09-01 13:10:00,0.8113,0.8114,0.811,0.811,1554600000.0
2008-09-01 13:15:00,0.811,0.81125,0.8108,0.8112,1580700000.0
2008-09-01 13:20:00,0.8112,0.8113,0.8104,0.81045,1927532000.0
2008-09-01 13:25:00,0.81045,0.81105,0.81045,0.81085,1773200000.0
2008-09-01 13:30:00,0.8108,0.81095,0.81075,0.8108,1138500000.0
2008-09-01 13:35:00,0.8108,0.81125,0.8108,0.811,1621100000.0
2008-09-01 13:40:00,0.811,0.8112,0.811,0.81105,724200000.0
2008-09-01 13:45:00,0.81105,0.81145,0.81105,0.81135,2176100000.0
2008-09-01 13:50:00,0.81135,0.81195,0.81135,0.8118,2328400000.0
2008-09-01 13:55:00,0.8118,0.81195,0.8116,0.81185,1442800000.0
2008-09-01 14:00:00,0.81185,0.81195,0.8115,0.81165,1584300000.0
2008-09-01 14:05:00,0.81165,0.81175,0.8112,0.8113,2076800000.0
2008-09-01 14:10:00,0.8113,0.8119,0.8113,0.8116,2239500000.0
2008-09-01 14:15:00,0.8116,0.8117,0.81145,0.8116,1370500000.0
2008-09-01 14:20:00,0.8116,0.8116,0.81145,0.8115,794800000.0
2008-09-01 14:25:00,0.8115,0.8115,0.8113,0.8113,965800000.0
2008-09-01 14:30:00,0.8113,0.81135,0.8111,0.8111,1504600000.0
2008-09-01 14:35:00,0.8111,0.81125,0.81105,0.81115,1065000000.0
2008-09-01 14:40:00,0.81115,0.81125,0.811,0.81105,1063200000.0
2008-09-01 14:45:00,0.81105,0.81125,0.8108,0.8112,1608500000.0
2008-09-01 14:50:00,0.8112,0.8113,0.8111,0.81125,773000000.0
2008-09-01 14:55:00,0.81125,0.8113,0.81105,0.81115,1521700000.0
2008-09-01 15:00:00,0.81115,0.8112,0.81085,0.8109,1149000000.0
2008-09-01 15:05:00,0.8109,0.8116,0.81075,0.8111,2292600000.0
2008-09-01 15:10:00,0.8111,0.81115,0.8109,0.811,2862400002.0
2008-09-01 15:15:00,0.811,0.8114,0.8107,0.81075,3096300000.0
2008-09-01 15:20:00,0.8108,0.81085,0.81055,0.8106,1593500000.0
2008-09-01 15:25:00,0.8106,0.8109,0.81045,0.81055,2046899999.0
2008-09-01 15:30:00,0.81055,0.8107,0.8099,0.8099,2200160999.0
2008-09-01 15:35:00,0.80995,0.80995,0.80935,0.8097,2284778999.0
2008-09-01 15:40:00,0.8097,0.81015,0.8095,0.80995,2234200000.0
2008-09-01 15:45:00,0.80995,0.8103,0.80985,0.81025,1332800000.0
2008-09-01 15:50:00,0.81025,0.8104,0.81005,0.81025,2071700000.0
2008-09-01 15:55:00,0.81025,0.8103,0.81,0.81015,1546800000.0
2008-09-01 16:00:00,0.81015,0.8102,0.80975,0.81,1930100000.0
2008-09-01 16:05:00,0.81,0.81025,0.8098,0.81,913900000.0
2008-09-01 16:10:00,0.81005,0.8101,0.8095,0.8095,1077100000.0
2008-09-01 16:15:00,0.8095,0.80955,0.80905,0.80945,1620200001.0
2008-09-01 16:20:00,0.80945,0.8097,0.8094,0.80955,1570500000.0
2008-09-01 16:25:00,0.80955,0.8097,0.8091,0.8092,1253200000.0
2008-09-01 16:30:00,0.8092,0.80935,0.809,0.8091,1051300000.0
2008-09-01 16:35:00,0.8091,0.80955,0.8091,0.80955,940800000.0
2008-09-01 16:40:00,0.80955,0.8097,0.80955,0.8096,476600000.0
2008-09-01 16:45:00,0.8096,0.80995,0.80945,0.80995,935400000.0
2008-09-01 16:50:00,0.80995,0.81045,0.8099,0.81035,1547100000.0
2008-09-01 16:55:00,0.81035,0.8111,0.81,0.8111,1625800000.0
2008-09-01 17:00:00,0.8111,0.81115,0.81045,0.8106,1433200000.0
2008-09-01 17:05:00,0.8106,0.81075,0.8104,0.8104,1063600000.0
2008-09-01 17:10:00,0.8104,0.81055,0.81035,0.81045,591900000.0
2008-09-01 17:15:00,0.8104,0.8107,0.81035,0.81055,797600000.0
2008-09-01 17:20:00,0.81055,0.81165,0.81045,0.81155,1113800000.0
2008-09-01 17:25:00,0.81155,0.81185,0.8112,0.8113,1887100002.0
2008-09-01 17:30:00,0.8113,0.81155,0.811,0.8113,1325800000.0
2008-09-01 17:35:00,0.81125,0.8115,0.81105,0.81135,1052600000.0
2008-09-01 17:40:00,0.81135,0.8116,0.81125,0.81145,719800000.0
2008-09-01 17:45:00,0.8114,0.8115,0.81095,0.8111,1217500000.0
2008-09-01 17:50:00,0.8111,0.8114,0.8109,0.811,937200000.0
2008-09-01 17:55:00,0.8109,0.811,0.81055,0.8108,836900000.0
2008-09-01 18:00:00,0.81075,0.81085,0.81025,0.81055,881900000.0
2008-09-01 18:05:00,0.81055,0.81065,0.81035,0.8104,329800000.0
2008-09-01 18:10:00,0.8104,0.81105,0.81035,0.81095,418400000.0
2008-09-01 18:15:00,0.811,0.811,0.8105,0.81075,404500000.0
2008-09-01 18:20:00,0.81075,0.81085,0.8106,0.81065,216900000.0
2008-09-01 18:25:00,0.81065,0.81085,0.81055,0.81075,347300000.0
2008-09-01 18:30:00,0.8108,0.81095,0.8104,0.81055,675300001.0
2008-09-01 18:35:00,0.81055,0.8107,0.8104,0.81065,477900000.0
2008-09-01 18:40:00,0.8106,0.81065,0.8102,0.8102,340299999.0
2008-09-01 18:45:00,0.8102,0.81025,0.81,0.8101,320100000.0
2008-09-01 18:50:00,0.8101,0.8104,0.81005,0.8103,271400000.0
2008-09-01 18:55:00,0.8103,0.8105,0.8102,0.8103,203700000.0
2008-09-01 19:00:00,0.8103,0.81055,0.81015,0.81045,248500001.0
2008-09-01 19:05:00,0.81045,0.8105,0.81025,0.8104,230200000.0
2008-09-01 19:10:00,0.8104,0.81065,0.8103,0.81055,538800000.0
2008-09-01 19:15:00,0.81045,0.81055,0.8102,0.81035,359799998.0
2008-09-01 19:20:00,0.81035,0.8104,0.81015,0.8103,540499992.0
2008-09-01 19:25:00,0.81025,0.8107,0.8102,0.8107,1005499977.0
2008-09-01 19:30:00,0.8107,0.8107,0.8105,0.8106,133200000.0
2008-09-01 19:35:00,0.81055,0.81065,0.8104,0.8106,510100001.0
2008-09-01 19:40:00,0.81055,0.8108,0.81055,0.81065,118200000.0
2008-09-01 19:45:00,0.81065,0.8109,0.81065,0.8108,360800000.0
2008-09-01 19:50:00,0.8108,0.8109,0.8108,0.81085,83800000.0
2008-09-01 19:55:00,0.81095,0.811,0.8108,0.81095,321499998.0
2008-09-01 20:00:00,0.81095,0.81105,0.8109,0.81105,184300000.0
2008-09-01 20:05:00,0.81105,0.8111,0.81095,0.811,91900000.0
2008-09-01 20:10:00,0.811,0.81105,0.8105,0.8105,732600023.0
2008-09-01 20:15:00,0.8106,0.8109,0.8106,0.81085,409400000.0
2008-09-01 20:20:00,0.81085,0.8109,0.81075,0.8108,330600004.0
2008-09-01 20:25:00,0.8108,0.81085,0.8107,0.8107,2732000009.0
2008-09-01 20:30:00,0.8107,0.8108,0.8104,0.81055,907200006.0
2008-09-01 20:35:00,0.8106,0.81065,0.81055,0.81065,34100000.0
2008-09-01 20:40:00,0.81065,0.8107,0.81045,0.8107,315200000.0
2008-09-01 20:45:00,0.8107,0.8107,0.81045,0.8106,422800000.0
2008-09-01 20:50:00,0.81045,0.81065,0.81045,0.81065,191999997.0
2008-09-01 20:55:00,0.81045,0.8107,0.81035,0.81065,402100000.0
2008-09-01 21:00:00,0.8107,0.8107,0.81015,0.8105,694000002.0
2008-09-01 21:05:00,0.8105,0.8105,0.8101,0.8104,252900000.0
2008-09-01 21:10:00,0.8104,0.8105,0.8101,0.8104,246500000.0
2008-09-01 21:15:00,0.8105,0.8105,0.81015,0.81015,213000000.0
2008-09-01 21:20:00,0.8103,0.8105,0.81015,0.8105,276200000.0
2008-09-01 21:25:00,0.81035,0.8105,0.81035,0.8105,180400000.0
2008-09-01 21:30:00,0.8105,0.8105,0.81035,0.81045,200600000.0
2008-09-01 21:35:00,0.8105,0.8105,0.8104,0.81045,158100000.0
2008-09-01 21:40:00,0.81045,0.8105,0.8104,0.8104,79100000.0
2008-09-01 21:45:00,0.8104,0.81045,0.8103,0.81035,91700000.0
2008-09-01 21:50:00,0.8103,0.8107,0.8103,0.8107,58500000.0
2008-09-01 21:55:00,0.81065,0.8108,0.8105,0.8108,93500000.0
2008-09-01 22:00:00,0.81065,0.81075,0.81039,0.8107,373999998.0
2008-09-01 22:05:00,0.81049,0.8107,0.81018,0.8107,111500000.0
2008-09-01 22:10:00,0.8106,0.8107,0.81045,0.8107,341400003.0
2008-09-01 22:15:00,0.8106,0.81075,0.8106,0.8107,73000000.0
2008-09-01 22:20:00,0.8106,0.8108,0.8106,0.8108,192400000.0
2008-09-01 22:25:00,0.8108,0.8109,0.8106,0.8106,374200000.0
2008-09-01 22:30:00,0.81075,0.81105,0.81055,0.81105,398499993.0
2008-09-01 22:35:00,0.81105,0.81115,0.8109,0.81105,108300000.0
2008-09-01 22:40:00,0.811,0.81135,0.811,0.81125,115100001.0
2008-09-01 22:45:00,0.81125,0.8114,0.81115,0.8114,386900000.0
2008-09-01 22:50:00,0.8114,0.81155,0.81135,0.8115,215799998.0
2008-09-01 22:55:00,0.8115,0.8115,0.8111,0.81125,232800001.0
2008-09-01 23:00:00,0.81125,0.81125,0.8112,0.8112,52600000.0
2008-09-01 23:05:00,0.8112,0.8112,0.8108,0.81105,370499996.0
2008-09-01 23:10:00,0.81105,0.81115,0.81084,0.81115,537500004.0
2008-09-01 23:15:00,0.8111,0.8111,0.81075,0.8109,315300002.0
2008-09-01 23:20:00,0.8109,0.81105,0.8109,0.81105,130100000.0
2008-09-01 23:25:00,0.81105,0.8111,0.81087,0.81095,155200000.0
2008-09-01 23:30:00,0.81105,0.81105,0.81079,0.81095,437000000.0
2008-09-01 23:35:00,0.811,0.811,0.81087,0.811,268900000.0
2008-09-01 23:40:00,0.811,0.81112,0.81088,0.81095,479500000.0
2008-09-01 23:45:00,0.811,0.811,0.81083,0.811,43500000.0
2008-09-01 23:50:00,0.811,0.811,0.811,0.811,10000000.0
2008-09-01 23:55:00,0.811,0.811,0.81045,0.8106,1512199989.0
2008-09-02 00:00:00,0.8106,0.81095,0.8105,0.8107,319100001.0
2008-09-02 00:05:00,0.81075,0.81075,0.8104,0.8104,548400001.0
2008-09-02 00:10:00,0.8104,0.8108,0.8104,0.8108,428300000.0
2008-09-02 00:15:00,0.8108,0.81235,0.8108,0.8119,1263900002.0
2008-09-02 00:20:00,0.81195,0.81265,0.81195,0.81265,491099999.0
2008-09-02 00:25:00,0.81265,0.8163,0.81255,0.8162,2461900006.0
2008-09-02 00:30:00,0.8162,0.8162,0.815,0.8155,2363700004.0
2008-09-02 00:35:00,0.8154,0.8158,0.81465,0.8147,1870400001.0
2008-09-02 00:40:00,0.8147,0.815,0.8143,0.81445,679499998.0
2008-09-02 00:45:00,0.81445,0.81445,0.81365,0.81385,846000002.0
2008-09-02 00:50:00,0.81385,0.81385,0.81305,0.8135,557800000.0
2008-09-02 00:55:00,0.8135,0.814,0.8135,0.81385,665300016.0
2008-09-02 01:00:00,0.81385,0.8141,0.8138,0.8139,284400000.0
2008-09-02 01:05:00,0.8139,0.81405,0.8137,0.8139,421800001.0
2008-09-02 01:10:00,0.8139,0.8142,0.81385,0.8142,287300000.0
2008-09-02 01:15:00,0.8142,0.8142,0.8136,0.8138,377900000.0
2008-09-02 01:20:00,0.8138,0.81545,0.8136,0.8154,1047600000.0
2008-09-02 01:25:00,0.8154,0.8154,0.81465,0.8147,885600000.0
2008-09-02 01:30:00,0.8147,0.8153,0.8146,0.8146,875100000.0
2008-09-02 01:35:00,0.8146,0.81465,0.8145,0.8146,437400000.0
2008-09-02 01:40:00,0.8146,0.8146,0.81415,0.81435,696200000.0
2008-09-02 01:45:00,0.81435,0.81435,0.81415,0.8143,744900000.0
2008-09-02 01:50:00,0.8143,0.81435,0.814,0.8141,747400000.0
2008-09-02 01:55:00,0.8141,0.8141,0.81355,0.81375,508700000.0
2008-09-02 02:00:00,0.81375,0.81395,0.8135,0.81375,438900000.0
2008-09-02 02:05:00,0.81375,0.81385,0.8134,0.8135,617100000.0
2008-09-02 02:10:00,0.81355,0.8138,0.81355,0.8136,290400000.0
2008-09-02 02:15:00,0.8136,0.8137,0.8135,0.8135,904499995.0
2008-09-02 02:20:00,0.8135,0.8136,0.8134,0.8135,1189599998.0
2008-09-02 02:25:00,0.8135,0.81375,0.8133,0.8134,1390799999.0
2008-09-02 02:30:00,0.8134,0.8134,0.81315,0.8132,788200007.0
2008-09-02 02:35:00,0.8132,0.8132,0.81275,0.81295,1481500001.0
2008-09-02 02:40:00,0.813,0.8132,0.8128,0.81305,643200000.0
2008-09-02 02:45:00,0.8131,0.81325,0.813,0.8131,1449800000.0
2008-09-02 02:50:00,0.8131,0.81325,0.81295,0.8131,1067900004.0
2008-09-02 02:55:00,0.813,0.8132,0.81255,0.81275,1903800003.0
2008-09-02 03:00:00,0.81275,0.8131,0.8125,0.81305,1481500003.0
2008-09-02 03:05:00,0.81305,0.8135,0.81305,0.81325,790600000.0
2008-09-02 03:10:00,0.81325,0.8136,0.81315,0.8136,1286900000.0
2008-09-02 03:15:00,0.8136,0.81375,0.8132,0.8133,1608199994.0
2008-09-02 03:20:00,0.8133,0.81345,0.81315,0.81345,928400001.0
2008-09-02 03:25:00,0.8134,0.81355,0.81325,0.8133,749500000.0
2008-09-02 03:30:00,0.8133,0.81345,0.8133,0.8134,870000006.0
2008-09-02 03:35:00,0.81335,0.81335,0.8131,0.8133,490100000.0
2008-09-02 03:40:00,0.8133,0.8133,0.813,0.81325,865400000.0
2008-09-02 03:45:00,0.81325,0.8137,0.81325,0.8136,527300000.0
2008-09-02 03:50:00,0.8136,0.8136,0.8132,0.8133,593400000.0
2008-09-02 03:55:00,0.8133,0.8137,0.8133,0.81365,628400000.0
2008-09-02 04:00:00,0.81365,0.8138,0.81365,0.8138,290700000.0
2008-09-02 04:05:00,0.8138,0.8146,0.8138,0.81455,332000000.0
2008-09-02 04:10:00,0.81455,0.8147,0.8145,0.8146,728500002.0
2008-09-02 04:15:00,0.8146,0.81485,0.81385,0.8141,1106800000.0
2008-09-02 04:20:00,0.8141,0.8142,0.8137,0.8137,1117400000.0
2008-09-02 04:25:00,0.8137,0.81435,0.8136,0.81415,656500000.0
2008-09-02 04:30:00,0.81415,0.81415,0.8137,0.81385,758600000.0
2008-09-02 04:35:00,0.81385,0.8142,0.81385,0.81415,405600001.0
2008-09-02 04:40:00,0.8142,0.81435,0.81415,0.81415,340000000.0
2008-09-02 04:45:00,0.81415,0.8143,0.8139,0.814,1011900002.0
2008-09-02 04:50:00,0.814,0.81425,0.8139,0.81405,572000000.0
2008-09-02 04:55:00,0.81405,0.81415,0.81405,0.8141,314100000.0
2008-09-02 05:00:00,0.81425,0.8144,0.814,0.81405,163700000.0
2008-09-02 05:05:00,0.81405,0.81425,0.81385,0.8142,446200000.0
2008-09-02 05:10:00,0.8142,0.8144,0.81415,0.81425,352300000.0
2008-09-02 05:15:00,0.81425,0.8145,0.81415,0.8144,460200000.0
2008-09-02 05:20:00,0.8143,0.81435,0.8141,0.8143,225400000.0
2008-09-02 05:25:00,0.81435,0.81455,0.8143,0.8145,259600000.0
2008-09-02 05:30:00,0.8145,0.8146,0.8143,0.81435,266200000.0
2008-09-02 05:35:00,0.8144,0.81445,0.8139,0.814,534900000.0
2008-09-02 05:40:00,0.814,0.8141,0.8139,0.8139,148000000.0
2008-09-02 05:45:00,0.81395,0.8144,0.81395,0.8141,502700000.0
2008-09-02 05:50:00,0.8141,0.8143,0.8141,0.81415,272200000.0
2008-09-02 05:55:00,0.81415,0.81425,0.8141,0.8142,462900000.0
2008-09-02 06:00:00,0.8142,0.81429,0.81404,0.8141,211800000.0
2008-09-02 06:05:00,0.8141,0.81415,0.81395,0.814,183900000.0
2008-09-02 06:10:00,0.814,0.814,0.8139,0.814,206500000.0
2008-09-02 06:15:00,0.814,0.8141,0.8139,0.81395,209000000.0
2008-09-02 06:20:00,0.81395,0.814,0.81385,0.814,182200000.0
2008-09-02 06:25:00,0.81405,0.81415,0.81345,0.8135,477100000.0
2008-09-02 06:30:00,0.8136,0.81395,0.8135,0.8137,520900000.0
2008-09-02 06:35:00,0.8137,0.814,0.8137,0.81395,484100000.0
2008-09-02 06:40:00,0.81395,0.81395,0.8136,0.8137,303300000.0
2008-09-02 06:45:00,0.8137,0.8142,0.8137,0.8141,433900000.0
2008-09-02 06:50:00,0.8141,0.8143,0.8141,0.8143,283100000.0
2008-09-02 06:55:00,0.8143,0.81455,0.8137,0.8138,937900000.0
2008-09-02 07:00:00,0.8138,0.8139,0.8137,0.8137,529000000.0
2008-09-02 07:05:00,0.8137,0.81385,0.81345,0.81345,563200000.0
2008-09-02 07:10:00,0.81345,0.8142,0.81345,0.81415,682800000.0
2008-09-02 07:15:00,0.8141,0.8143,0.8138,0.81425,875300000.0
2008-09-02 07:20:00,0.81425,0.8143,0.81365,0.81375,794900000.0
2008-09-02 07:25:00,0.81375,0.81395,0.8135,0.8135,537800000.0
2008-09-02 07:30:00,0.8135,0.81365,0.8135,0.81355,656000000.0
2008-09-02 07:35:00,0.8136,0.8136,0.8133,0.8135,962000000.0
2008-09-02 07:40:00,0.8135,0.8136,0.8133,0.8135,858900000.0
2008-09-02 07:45:00,0.8135,0.81375,0.81345,0.81365,248200000.0
2008-09-02 07:50:00,0.8137,0.81375,0.8134,0.8134,183600000.0
2008-09-02 07:55:00,0.8134,0.8139,0.8132,0.81385,592900000.0
2008-09-02 08:00:00,0.8139,0.814,0.8134,0.8137,857800000.0
2008-09-02 08:05:00,0.81365,0.8137,0.81345,0.81345,318200000.0
2008-09-02 08:10:00,0.81345,0.8136,0.8131,0.81315,429600000.0
2008-09-02 08:15:00,0.8132,0.8136,0.8131,0.8134,1269200000.0
2008-09-02 08:20:00,0.81335,0.81375,0.8129,0.81325,1312200000.0
2008-09-02 08:25:00,0.81325,0.81335,0.81305,0.8131,1181300000.0
2008-09-02 08:30:00,0.8131,0.8136,0.8131,0.8132,1030000000.0
2008-09-02 08:35:00,0.81325,0.8136,0.81285,0.81325,1961399998.0
2008-09-02 08:40:00,0.81325,0.8133,0.81265,0.81295,1380613500.0
2008-09-02 08:45:00,0.813,0.8132,0.8128,0.8128,1878800000.0
2008-09-02 08:50:00,0.81275,0.81285,0.81225,0.8126,1650100000.0
2008-09-02 08:55:00,0.81265,0.81275,0.8123,0.81235,1315917000.0
2008-09-02 09:00:00,0.8124,0.8127,0.8122,0.8123,1918800002.0
2008-09-02 09:05:00,0.8123,0.8123,0.81195,0.81205,1914080000.0
2008-09-02 09:10:00,0.81205,0.8122,0.8117,0.812,3050700002.0
2008-09-02 09:15:00,0.812,0.81265,0.812,0.81255,2330700000.0
2008-09-02 09:20:00,0.81255,0.8127,0.812,0.8127,1190000000.0
2008-09-02 09:25:00,0.8127,0.81325,0.81235,0.8132,1550400000.0
2008-09-02 09:30:00,0.8132,0.8132,0.81275,0.81285,1133500003.0
2008-09-02 09:35:00,0.81285,0.8132,0.81275,0.81295,1129099999.0
2008-09-02 09:40:00,0.81295,0.813,0.81225,0.81225,1080500000.0
2008-09-02 09:45:00,0.81225,0.8125,0.812,0.81205,1300000001.0
2008-09-02 09:50:00,0.81205,0.8123,0.81175,0.81195,1474900000.0
2008-09-02 09:55:00,0.81195,0.81215,0.81115,0.8114,2436500001.0
2008-09-02 10:00:00,0.8114,0.81165,0.81105,0.8112,1595299999.0
2008-09-02 10:05:00,0.8112,0.8115,0.81105,0.8115,1346000000.0
2008-09-02 10:10:00,0.81145,0.81155,0.81105,0.8112,1334300000.0
2008-09-02 10:15:00,0.8112,0.8119,0.81105,0.8115,1887100000.0
2008-09-02 10:20:00,0.81145,0.8124,0.8114,0.8123,1930700000.0
2008-09-02 10:25:00,0.8123,0.81245,0.81195,0.81195,1549399999.0
2008-09-02 10:30:00,0.81195,0.8121,0.81135,0.8118,2053399998.0
2008-09-02 10:35:00,0.8118,0.81195,0.81165,0.8117,1095400000.0
2008-09-02 10:40:00,0.81175,0.813,0.8116,0.81265,1626299999.0
2008-09-02 10:45:00,0.81265,0.81285,0.81235,0.81235,1629800002.0
2008-09-02 10:50:00,0.81235,0.8124,0.81215,0.8122,1637200000.0
2008-09-02 10:55:00,0.8122,0.81225,0.8119,0.8122,2398399998.0
2008-09-02 11:00:00,0.81215,0.81245,0.81205,0.8121,1728200000.0
2008-09-02 11:05:00,0.8121,0.8124,0.81185,0.8124,2751400000.0
2008-09-02 11:10:00,0.8124,0.8125,0.8123,0.8125,1151500000.0
2008-09-02 11:15:00,0.81245,0.81285,0.8123,0.81275,3504500003.0
2008-09-02 11:20:00,0.8127,0.81355,0.81255,0.81305,3986300011.0
2008-09-02 11:25:00,0.81305,0.8137,0.81295,0.81345,3121299996.0
2008-09-02 11:30:00,0.8134,0.81345,0.81275,0.813,4350300015.0
2008-09-02 11:35:00,0.813,0.8131,0.81275,0.81275,3595199999.0
2008-09-02 11:40:00,0.8128,0.8136,0.81275,0.8132,3683899998.0
2008-09-02 11:45:00,0.8132,0.8138,0.81305,0.8138,2455599999.0
2008-09-02 11:50:00,0.81385,0.8141,0.81375,0.81375,2073700000.0
2008-09-02 11:55:00,0.81375,0.8139,0.81325,0.8133,1874600001.0
2008-09-02 12:00:00,0.8133,0.81385,0.81325,0.8136,1361300000.0
2008-09-02 12:05:00,0.8136,0.8137,0.81315,0.81355,1676500000.0
2008-09-02 12:10:00,0.81355,0.8137,0.8131,0.8132,1532700000.0
2008-09-02 12:15:00,0.8132,0.81375,0.81315,0.8136,1157200000.0
2008-09-02 12:20:00,0.8135,0.81385,0.81325,0.81355,1477599999.0
2008-09-02 12:25:00,0.81355,0.81375,0.8134,0.8135,1540999999.0
2008-09-02 12:30:00,0.8135,0.81375,0.81345,0.8136,662900000.0
2008-09-02 12:35:00,0.8137,0.8141,0.8135,0.81395,1071799997.0
2008-09-02 12:40:00,0.814,0.814,0.8137,0.81375,1382800000.0
2008-09-02 12:45:00,0.81375,0.8139,0.81355,0.81375,1033100000.0
2008-09-02 12:50:00,0.81375,0.8138,0.8136,0.81365,871399999.0
2008-09-02 12:55:00,0.81365,0.8138,0.8134,0.81345,597400000.0
2008-09-02 13:00:00,0.81345,0.81355,0.8133,0.81335,1213999999.0
2008-09-02 13:05:00,0.8134,0.81385,0.81335,0.8135,1139599998.0
2008-09-02 13:10:00,0.8135,0.8136,0.81335,0.81335,619700000.0
2008-09-02 13:15:00,0.81335,0.81355,0.8132,0.8135,1246400000.0
2008-09-02 13:20:00,0.8135,0.8135,0.8131,0.8132,1019800000.0
2008-09-02 13:25:00,0.8132,0.81325,0.8131,0.81315,1454899997.0
2008-09-02 13:30:00,0.81315,0.8132,0.8131,0.81315,475100000.0
2008-09-02 13:35:00,0.8132,0.81335,0.8128,0.81295,1808800001.0
2008-09-02 13:40:00,0.813,0.8131,0.8128,0.813,1205700001.0
2008-09-02 13:45:00,0.81305,0.8133,0.81285,0.81315,1441500001.0
2008-09-02 13:50:00,0.81315,0.8134,0.81305,0.81305,1504999999.0
2008-09-02 13:55:00,0.81305,0.8133,0.81305,0.8132,2055299997.0
2008-09-02 14:00:00,0.8132,0.8132,0.81275,0.81285,1874599996.0
2008-09-02 14:05:00,0.81295,0.8131,0.8127,0.813,1643000000.0
2008-09-02 14:10:00,0.813,0.81315,0.81285,0.81285,1098700000.0
2008-09-02 14:15:00,0.81295,0.81295,0.81275,0.8129,1493100000.0
2008-09-02 14:20:00,0.81285,0.81295,0.81255,0.81255,1419900001.0
2008-09-02 14:25:00,0.81255,0.81265,0.81215,0.81255,1638524999.0
2008-09-02 14:30:00,0.8126,0.81285,0.81235,0.81265,2112300001.0
2008-09-02 14:35:00,0.8126,0.81265,0.81225,0.81245,1816200000.0
2008-09-02 14:40:00,0.81245,0.8127,0.8123,0.8127,1746900001.0
2008-09-02 14:45:00,0.81265,0.8131,0.81265,0.81305,1882400001.0
2008-09-02 14:50:00,0.81305,0.8134,0.813,0.81325,1405000000.0
2008-09-02 14:55:00,0.8133,0.8138,0.81305,0.81365,2132500000.0
2008-09-02 15:00:00,0.81365,0.81375,0.8133,0.81345,2199400000.0
2008-09-02 15:05:00,0.8135,0.81385,0.8134,0.81355,1617700000.0
2008-09-02 15:10:00,0.81355,0.8138,0.8135,0.8136,1958100001.0
2008-09-02 15:15:00,0.8136,0.81365,0.81325,0.8135,1551600000.0
2008-09-02 15:20:00,0.8135,0.8135,0.8131,0.81325,1449700000.0
2008-09-02 15:25:00,0.81325,0.8134,0.81305,0.8131,1534099998.0
2008-09-02 15:30:00,0.81305,0.8133,0.81295,0.81315,1286900000.0
2008-09-02 15:35:00,0.81315,0.8134,0.81305,0.8133,1614700000.0
2008-09-02 15:40:00,0.8133,0.8135,0.81305,0.81305,1418400003.0
2008-09-02 15:45:00,0.813,0.81355,0.8127,0.81345,1617699999.0
2008-09-02 15:50:00,0.81345,0.81355,0.8132,0.8134,1300300000.0
2008-09-02 15:55:00,0.8134,0.81345,0.81295,0.81315,1680400004.0
2008-09-02 16:00:00,0.8132,0.81345,0.81285,0.81295,2488299998.0
2008-09-02 16:05:00,0.813,0.8133,0.81265,0.81315,2214999996.0
2008-09-02 16:10:00,0.8132,0.8137,0.81305,0.81355,2033400000.0
2008-09-02 16:15:00,0.8136,0.8136,0.8128,0.8128,2220200001.0
2008-09-02 16:20:00,0.8128,0.81345,0.81275,0.81335,1557300000.0
2008-09-02 16:25:00,0.81335,0.8137,0.8132,0.81355,1490900001.0
2008-09-02 16:30:00,0.81355,0.8137,0.8134,0.8135,1731600000.0
2008-09-02 16:35:00,0.8135,0.8137,0.81325,0.81355,2256900002.0
2008-09-02 16:40:00,0.81355,0.81375,0.81285,0.8137,2142899999.0
2008-09-02 16:45:00,0.8137,0.8138,0.8131,0.8131,2026199999.0
2008-09-02 16:50:00,0.81315,0.8132,0.8128,0.8129,1659200000.0
2008-09-02 16:55:00,0.81295,0.8132,0.81275,0.8129,2153199999.0
2008-09-02 17:00:00,0.81285,0.8134,0.81285,0.81325,1368999996.0
2008-09-02 17:05:00,0.8133,0.81345,0.81315,0.81335,1194399999.0
2008-09-02 17:10:00,0.8133,0.81345,0.81305,0.81305,919100000.0
2008-09-02 17:15:00,0.8131,0.81355,0.8131,0.8134,1294800002.0
2008-09-02 17:20:00,0.81345,0.81355,0.8133,0.81335,1091500000.0
2008-09-02 17:25:00,0.81335,0.8137,0.81335,0.81355,1672900000.0
2008-09-02 17:30:00,0.8136,0.8136,0.8132,0.81325,867700000.0
2008-09-02 17:35:00,0.81325,0.8134,0.81315,0.81335,1224000000.0
2008-09-02 17:40:00,0.8134,0.81365,0.8134,0.81345,1446300001.0
2008-09-02 17:45:00,0.81345,0.81375,0.8133,0.8136,1606200000.0
2008-09-02 17:50:00,0.8136,0.81385,0.8133,0.8134,1293900001.0
2008-09-02 17:55:00,0.8134,0.81345,0.8133,0.8134,1791799998.0
2008-09-02 18:00:00,0.8134,0.8138,0.81325,0.8138,1105499999.0
2008-09-02 18:05:00,0.81385,0.8143,0.8137,0.8139,1065500000.0
2008-09-02 18:10:00,0.8139,0.8146,0.8138,0.81455,861500000.0
2008-09-02 18:15:00,0.81455,0.81475,0.814,0.81435,1385099997.0
2008-09-02 18:20:00,0.81435,0.8147,0.8143,0.81465,789600000.0
2008-09-02 18:25:00,0.81465,0.81475,0.81445,0.8147,907800000.0
2008-09-02 18:30:00,0.8147,0.81475,0.8144,0.81445,848500000.0
2008-09-02 18:35:00,0.81445,0.8147,0.8144,0.81455,844300000.0
2008-09-02 18:40:00,0.8145,0.81465,0.8144,0.81455,925200000.0
2008-09-02 18:45:00,0.81455,0.8152,0.8145,0.81495,937500000.0
2008-09-02 18:50:00,0.815,0.81505,0.8148,0.8148,1160300001.0
2008-09-02 18:55:00,0.81485,0.81485,0.8145,0.81465,920499999.0
2008-09-02 19:00:00,0.81465,0.8149,0.8145,0.8147,917300000.0
2008-09-02 19:05:00,0.8147,0.8148,0.81445,0.81445,889300000.0
2008-09-02 19:10:00,0.8145,0.81465,0.81435,0.81445,628100000.0
2008-09-02 19:15:00,0.81445,0.81455,0.81435,0.8144,972200000.0
2008-09-02 19:20:00,0.8144,0.81475,0.8144,0.8144,491800000.0
2008-09-02 19:25:00,0.8144,0.81445,0.81425,0.81425,665100000.0
2008-09-02 19:30:00,0.81425,0.8143,0.81405,0.8141,627600000.0
2008-09-02 19:35:00,0.8141,0.81425,0.81405,0.8141,793800000.0
2008-09-02 19:40:00,0.8141,0.8142,0.814,0.814,899300000.0
2008-09-02 19:45:00,0.814,0.8142,0.814,0.81415,583700000.0
2008-09-02 19:50:00,0.8142,0.8142,0.814,0.81405,500000000.0
2008-09-02 19:55:00,0.814,0.8141,0.8139,0.814,562700000.0
2008-09-02 20:00:00,0.814,0.81435,0.8136,0.8137,914423000.0
2008-09-02 20:05:00,0.8137,0.81375,0.8132,0.8133,1102800000.0
2008-09-02 20:10:00,0.8133,0.81385,0.8132,0.8138,931500000.0
2008-09-02 20:15:00,0.8138,0.81415,0.8136,0.8141,1015900000.0
2008-09-02 20:20:00,0.8141,0.8141,0.81375,0.8139,1026200000.0
2008-09-02 20:25:00,0.8139,0.8139,0.81365,0.81375,1281500000.0
2008-09-02 20:30:00,0.8138,0.8139,0.8137,0.8138,515100000.0
2008-09-02 20:35:00,0.8138,0.8138,0.81345,0.81355,568500000.0
2008-09-02 20:40:00,0.8135,0.8142,0.81345,0.81415,754800000.0
2008-09-02 20:45:00,0.81415,0.81435,0.81405,0.81405,701100000.0
2008-09-02 20:50:00,0.8141,0.8143,0.814,0.81425,636500000.0
2008-09-02 20:55:00,0.8143,0.81435,0.81385,0.81425,1075200000.0
2008-09-02 21:00:00,0.8143,0.81445,0.8142,0.81435,654700000.0
2008-09-02 21:05:00,0.8144,0.8145,0.8141,0.81415,320200000.0
2008-09-02 21:10:00,0.81415,0.8143,0.8141,0.81425,554500000.0
2008-09-02 21:15:00,0.81425,0.81435,0.81405,0.81435,773900000.0
2008-09-02 21:20:00,0.81435,0.8145,0.81425,0.81435,688300000.0
2008-09-02 21:25:00,0.81435,0.8144,0.81425,0.8143,193800000.0
2008-09-02 21:30:00,0.8143,0.81435,0.814,0.814,434299999.0
2008-09-02 21:35:00,0.814,0.81415,0.81385,0.814,415900000.0
2008-09-02 21:40:00,0.814,0.81405,0.81395,0.814,127000000.0
2008-09-02 21:45:00,0.814,0.81405,0.8139,0.81395,290000000.0
2008-09-02 21:50:00,0.81395,0.81415,0.8139,0.81395,517400000.0
2008-09-02 21:55:00,0.81395,0.81425,0.81385,0.8141,745900003.0
2008-09-02 22:00:00,0.8141,0.81425,0.814,0.8142,537900004.0
2008-09-02 22:05:00,0.81415,0.8142,0.81415,0.8142,118200000.0
2008-09-02 22:10:00,0.81415,0.81435,0.81415,0.8143,241000000.0
2008-09-02 22:15:00,0.81435,0.8145,0.8143,0.81445,172300000.0
2008-09-02 22:20:00,0.81445,0.8145,0.8144,0.8144,338300000.0
2008-09-02 22:25:00,0.8144,0.8145,0.8141,0.8141,569699999.0
2008-09-02 22:30:00,0.8141,0.8143,0.81395,0.81415,492400000.0
2008-09-02 22:35:00,0.81415,0.8142,0.81405,0.8141,279600000.0
2008-09-02 22:40:00,0.81415,0.8142,0.814,0.81415,357900000.0
2008-09-02 22:45:00,0.81415,0.81425,0.814,0.814,313800000.0
2008-09-02 22:50:00,0.814,0.81405,0.8137,0.8137,522200000.0
2008-09-02 22:55:00,0.8137,0.814,0.8137,0.81385,367800000.0
2008-09-02 23:00:00,0.8138,0.814,0.8136,0.8139,176599999.0
2008-09-02 23:05:00,0.81395,0.81405,0.8138,0.81385,166600000.0
2008-09-02 23:10:00,0.8138,0.81395,0.8138,0.81385,104600000.0
2008-09-02 23:15:00,0.81385,0.81445,0.8138,0.8142,845000000.0
2008-09-02 23:20:00,0.8142,0.81435,0.8141,0.81425,806799996.0
2008-09-02 23:25:00,0.81425,0.81465,0.8141,0.8143,711200001.0
2008-09-02 23:30:00,0.81435,0.81435,0.814,0.8141,625300008.0
2008-09-02 23:35:00,0.8141,0.8142,0.81385,0.81415,265000000.0
2008-09-02 23:40:00,0.8141,0.8141,0.81386,0.81405,297100000.0
2008-09-02 23:45:00,0.8141,0.8142,0.81405,0.81405,211400000.0
2008-09-02 23:50:00,0.81405,0.81415,0.81405,0.81415,451800000.0
2008-09-02 23:55:00,0.81415,0.81415,0.8141,0.8141,55100000.0
2008-09-03 00:00:00,0.8141,0.8141,0.8139,0.8139,190100000.0
2008-09-03 00:05:00,0.81385,0.81395,0.81385,0.8139,350000000.0
2008-09-03 00:10:00,0.8139,0.81425,0.8139,0.81425,295400000.0
2008-09-03 00:15:00,0.81425,0.8144,0.8142,0.8142,158800000.0
2008-09-03 00:20:00,0.8142,0.81445,0.8142,0.8144,272199999.0
2008-09-03 00:25:00,0.8144,0.8146,0.81435,0.81435,200100000.0
2008-09-03 00:30:00,0.81435,0.8144,0.8142,0.81425,248999999.0
2008-09-03 00:35:00,0.81425,0.81445,0.81425,0.81425,165400001.0
2008-09-03 00:40:00,0.81425,0.8143,0.81415,0.8142,237000000.0
2008-09-03 00:45:00,0.81425,0.8145,0.8142,0.81445,236200000.0
2008-09-03 00:50:00,0.8145,0.8149,0.81445,0.81465,468700001.0
2008-09-03 00:55:00,0.8146,0.81465,0.81455,0.8146,109700000.0
2008-09-03 01:00:00,0.81455,0.8147,0.8144,0.81455,432700000.0
2008-09-03 01:05:00,0.8145,0.8146,0.81445,0.8145,566699998.0
2008-09-03 01:10:00,0.8145,0.81465,0.81445,0.81455,594200001.0
2008-09-03 01:15:00,0.81455,0.8147,0.8143,0.8145,630299999.0
2008-09-03 01:20:00,0.8145,0.8145,0.8143,0.81445,623899998.0
2008-09-03 01:25:00,0.81445,0.81455,0.8142,0.8145,415500000.0
2008-09-03 01:30:00,0.8145,0.8146,0.8142,0.8144,486599999.0
2008-09-03 01:35:00,0.8144,0.8144,0.81435,0.81435,106800000.0
2008-09-03 01:40:00,0.81435,0.8144,0.8142,0.81435,232900000.0
2008-09-03 01:45:00,0.81435,0.81445,0.8142,0.81425,260500000.0
2008-09-03 01:50:00,0.81425,0.81435,0.8142,0.8142,167800001.0
2008-09-03 01:55:00,0.8142,0.8144,0.8138,0.81385,1239600000.0
2008-09-03 02:00:00,0.81385,0.8143,0.8138,0.8139,1226699999.0
2008-09-03 02:05:00,0.81395,0.81405,0.8136,0.81385,986499998.0
2008-09-03 02:10:00,0.81385,0.81395,0.8134,0.81355,635399998.0
2008-09-03 02:15:00,0.81355,0.8137,0.81345,0.81355,407700000.0
2008-09-03 02:20:00,0.81355,0.8137,0.8134,0.81355,391400000.0
2008-09-03 02:25:00,0.81355,0.8138,0.81345,0.81375,1379299996.0
2008-09-03 02:30:00,0.81375,0.81385,0.8136,0.81365,681500000.0
2008-09-03 02:35:00,0.8137,0.81395,0.81365,0.81375,784300000.0
2008-09-03 02:40:00,0.81375,0.81395,0.81375,0.81375,784600001.0
2008-09-03 02:45:00,0.8138,0.814,0.8136,0.8138,471900000.0
2008-09-03 02:50:00,0.8138,0.8142,0.8138,0.81405,848099997.0
2008-09-03 02:55:00,0.81405,0.8142,0.81395,0.8141,787200001.0
2008-09-03 03:00:00,0.8141,0.81425,0.81395,0.81405,563899998.0
2008-09-03 03:05:00,0.8141,0.8142,0.81395,0.8142,631499999.0
2008-09-03 03:10:00,0.8142,0.81425,0.81375,0.8138,1262799998.0
2008-09-03 03:15:00,0.81375,0.81385,0.8137,0.8138,613000000.0
2008-09-03 03:20:00,0.8138,0.81415,0.81375,0.81395,860300000.0
2008-09-03 03:25:00,0.81395,0.8142,0.8138,0.814,979499997.0
2008-09-03 03:30:00,0.814,0.814,0.8134,0.81345,557300001.0
2008-09-03 03:35:00,0.8135,0.81365,0.81345,0.8136,659499996.0
2008-09-03 03:40:00,0.8136,0.81375,0.81345,0.8135,427800000.0
2008-09-03 03:45:00,0.8135,0.81395,0.81345,0.8138,558300000.0
2008-09-03 03:50:00,0.8138,0.81405,0.81365,0.81405,395600000.0
2008-09-03 03:55:00,0.81405,0.81425,0.8137,0.81415,1573799999.0
2008-09-03 04:00:00,0.81415,0.81415,0.81375,0.8139,619900000.0
2008-09-03 04:05:00,0.8139,0.814,0.81375,0.81375,506199997.0
2008-09-03 04:10:00,0.81375,0.814,0.81375,0.8139,405400000.0
2008-09-03 04:15:00,0.81395,0.814,0.8138,0.81385,308500000.0
2008-09-03 04:20:00,0.8139,0.814,0.81385,0.814,247300000.0
2008-09-03 04:25:00,0.814,0.8141,0.81395,0.8141,367600000.0
2008-09-03 04:30:00,0.8141,0.8141,0.8139,0.814,574100000.0
2008-09-03 04:35:00,0.814,0.814,0.81385,0.8139,482100000.0
2008-09-03 04:40:00,0.81395,0.81415,0.8138,0.81395,1022999997.0
2008-09-03 04:45:00,0.8139,0.8141,0.81375,0.81375,888200001.0
2008-09-03 04:50:00,0.81375,0.81405,0.81375,0.81395,541400000.0
2008-09-03 04:55:00,0.81395,0.814,0.8135,0.8138,230200000.0
2008-09-03 05:00:00,0.8138,0.8138,0.8134,0.81355,509900000.0
2008-09-03 05:05:00,0.81355,0.81365,0.81335,0.8135,388800000.0
2008-09-03 05:10:00,0.8135,0.81355,0.81345,0.8135,253600000.0
2008-09-03 05:15:00,0.8135,0.81355,0.8134,0.81355,397899998.0
2008-09-03 05:20:00,0.81355,0.81355,0.8134,0.81345,320100000.0
2008-09-03 05:25:00,0.81345,0.8136,0.81345,0.81345,776399997.0
2008-09-03 05:30:00,0.8134,0.8135,0.8134,0.8134,780300000.0
2008-09-03 05:35:00,0.8134,0.8136,0.8134,0.81345,315300000.0
2008-09-03 05:40:00,0.8134,0.8136,0.8134,0.8135,241300001.0
2008-09-03 05:45:00,0.81355,0.8137,0.81345,0.8137,303100000.0
2008-09-03 05:50:00,0.8137,0.81375,0.8136,0.8137,564800000.0
2008-09-03 05:55:00,0.81365,0.81375,0.8135,0.8135,922299999.0
2008-09-03 06:00:00,0.8135,0.8135,0.8134,0.8134,1305799999.0
2008-09-03 06:05:00,0.8134,0.8135,0.8133,0.8135,994700000.0
2008-09-03 06:10:00,0.8135,0.8158,0.8135,0.81455,3111200002.0
2008-09-03 06:15:00,0.81455,0.8148,0.814,0.81405,2666700000.0
2008-09-03 06:20:00,0.814,0.8147,0.81395,0.81425,2278800002.0
2008-09-03 06:25:00,0.81425,0.8145,0.8141,0.81435,2017799996.0
2008-09-03 06:30:00,0.81435,0.8146,0.8136,0.8138,2266000001.0
2008-09-03 06:35:00,0.8138,0.8145,0.81375,0.8144,2627499997.0
2008-09-03 06:40:00,0.8144,0.8146,0.8141,0.81425,1615900000.0
2008-09-03 06:45:00,0.81425,0.8147,0.81425,0.81465,1966099999.0
2008-09-03 06:50:00,0.81465,0.81475,0.8142,0.81475,2630899999.0
2008-09-03 06:55:00,0.81475,0.8148,0.81435,0.8146,1883800000.0
2008-09-03 07:00:00,0.8146,0.81475,0.81445,0.81455,1810900000.0
2008-09-03 07:05:00,0.81455,0.8146,0.81425,0.81445,1580400003.0
2008-09-03 07:10:00,0.81445,0.81455,0.8142,0.81425,1617800000.0
2008-09-03 07:15:00,0.81425,0.81425,0.81375,0.81385,2767400000.0
2008-09-03 07:20:00,0.81385,0.8147,0.81385,0.81455,1576800003.0
2008-09-03 07:25:00,0.81455,0.8149,0.81445,0.8149,1475199999.0
2008-09-03 07:30:00,0.8149,0.815,0.81455,0.8146,1755599994.0
2008-09-03 07:35:00,0.8146,0.81465,0.81425,0.8145,1145700002.0
2008-09-03 07:40:00,0.8145,0.8146,0.8143,0.81435,1736500001.0
2008-09-03 07:45:00,0.81435,0.81465,0.81425,0.81455,2205800001.0
2008-09-03 07:50:00,0.81455,0.8147,0.8142,0.8145,1792200000.0
2008-09-03 07:55:00,0.8144,0.81455,0.81415,0.8145,2279900005.0
2008-09-03 08:00:00,0.8145,0.8149,0.81435,0.8148,972600000.0
2008-09-03 08:05:00,0.8148,0.81485,0.8143,0.8147,988500000.0
2008-09-03 08:10:00,0.8147,0.8147,0.81425,0.8143,867000000.0
2008-09-03 08:15:00,0.8143,0.81455,0.81385,0.8139,1278600000.0
2008-09-03 08:20:00,0.8139,0.81435,0.8138,0.8142,1041299999.0
2008-09-03 08:25:00,0.8142,0.8146,0.81405,0.8141,561600000.0
2008-09-03 08:30:00,0.8143,0.81455,0.81415,0.81455,1229500000.0
2008-09-03 08:35:00,0.8145,0.8151,0.8142,0.8149,1396700000.0
2008-09-03 08:40:00,0.81485,0.8152,0.81435,0.8145,1834699999.0
2008-09-03 08:45:00,0.8145,0.8145,0.8141,0.81415,2988600000.0
2008-09-03 08:50:00,0.81415,0.8144,0.8138,0.8143,3166199998.0
2008-09-03 08:55:00,0.8143,0.8147,0.81405,0.8147,1817100000.0
2008-09-03 09:00:00,0.8147,0.8148,0.81445,0.81445,1417500000.0
2008-09-03 09:05:00,0.8145,0.8145,0.81405,0.81415,1085400000.0
2008-09-03 09:10:00,0.81415,0.8145,0.8141,0.8143,1695300000.0
2008-09-03 09:15:00,0.8143,0.8147,0.8142,0.81455,3021300000.0
2008-09-03 09:20:00,0.81455,0.81455,0.81395,0.8144,3131400000.0
2008-09-03 09:25:00,0.8144,0.8145,0.81395,0.81405,3523300001.0
2008-09-03 09:30:00,0.814,0.81445,0.8139,0.814,2939500000.0
2008-09-03 09:35:00,0.814,0.81445,0.81375,0.81375,3172999998.0
2008-09-03 09:40:00,0.8138,0.8141,0.8135,0.8136,3220256997.0
2008-09-03 09:45:00,0.8136,0.81395,0.81355,0.81385,2063300000.0
2008-09-03 09:50:00,0.81385,0.81415,0.8138,0.81415,2203600000.0
2008-09-03 09:55:00,0.8141,0.81515,0.81405,0.8149,1993799999.0
2008-09-03 10:00:00,0.8149,0.81505,0.8144,0.8145,1975099998.0
2008-09-03 10:05:00,0.8145,0.8148,0.8143,0.8148,1727000008.0
2008-09-03 10:10:00,0.8148,0.81545,0.81475,0.8149,2436400000.0
2008-09-03 10:15:00,0.8149,0.81505,0.81455,0.8146,2343100000.0
2008-09-03 10:20:00,0.8146,0.8147,0.81425,0.81435,3147600007.0
2008-09-03 10:25:00,0.81435,0.81515,0.81435,0.8149,1733300001.0
2008-09-03 10:30:00,0.8149,0.8149,0.8135,0.81385,3391302005.0
2008-09-03 10:35:00,0.81385,0.8139,0.8135,0.8136,2019201000.0
2008-09-03 10:40:00,0.8136,0.8139,0.8135,0.81375,2233987001.0
2008-09-03 10:45:00,0.81375,0.8138,0.8135,0.8135,2300331001.0
2008-09-03 10:50:00,0.8135,0.81405,0.81325,0.8134,1523912999.0
2008-09-03 10:55:00,0.8134,0.81355,0.81285,0.81285,2074500015.0
2008-09-03 11:00:00,0.8128,0.81305,0.8123,0.8124,1921800000.0
2008-09-03 11:05:00,0.8124,0.8126,0.8122,0.81255,1678700000.0
2008-09-03 11:10:00,0.8125,0.81295,0.81225,0.81275,1717600001.0
2008-09-03 11:15:00,0.81285,0.81315,0.8126,0.81295,993599999.0
2008-09-03 11:20:00,0.81295,0.8137,0.81285,0.8136,1528900000.0
2008-09-03 11:25:00,0.8136,0.8137,0.8128,0.81285,1365200002.0
2008-09-03 11:30:00,0.81285,0.8131,0.81275,0.813,913700000.0
2008-09-03 11:35:00,0.813,0.8134,0.81275,0.81325,1471400000.0
2008-09-03 11:40:00,0.8133,0.8136,0.8132,0.8134,1147300000.0
2008-09-03 11:45:00,0.8134,0.81345,0.81285,0.8129,1278900000.0
2008-09-03 11:50:00,0.8129,0.813,0.8125,0.81255,1130399999.0
2008-09-03 11:55:00,0.81255,0.81285,0.81245,0.81285,1095600000.0
2008-09-03 12:00:00,0.81285,0.81325,0.81265,0.8129,1549699999.0
2008-09-03 12:05:00,0.8129,0.813,0.8126,0.81295,1649500000.0
2008-09-03 12:10:00,0.813,0.8136,0.81265,0.8135,1916999994.0
2008-09-03 12:15:00,0.8135,0.8135,0.8128,0.81305,1553400001.0
2008-09-03 12:20:00,0.81305,0.8132,0.81285,0.8131,1031900000.0
2008-09-03 12:25:00,0.81315,0.81355,0.8131,0.81325,1329100001.0
2008-09-03 12:30:00,0.81325,0.8134,0.813,0.8132,1048800000.0
2008-09-03 12:35:00,0.8132,0.81325,0.813,0.81305,1098700000.0
2008-09-03 12:40:00,0.81305,0.8138,0.81305,0.81365,1101500000.0
2008-09-03 12:45:00,0.81365,0.8137,0.8135,0.81355,887700000.0
2008-09-03 12:50:00,0.81355,0.8139,0.8133,0.8135,1273100001.0
2008-09-03 12:55:00,0.8135,0.81355,0.8133,0.81345,951300000.0
2008-09-03 13:00:00,0.81345,0.81365,0.8133,0.8135,1060700000.0
2008-09-03 13:05:00,0.8135,0.8135,0.81305,0.81315,812100000.0
2008-09-03 13:10:00,0.8131,0.8136,0.81305,0.8134,1209300000.0
2008-09-03 13:15:00,0.8134,0.8135,0.8133,0.8133,1447900000.0
2008-09-03 13:20:00,0.8133,0.81335,0.81285,0.81295,1122800000.0
2008-09-03 13:25:00,0.81295,0.8134,0.81295,0.8133,1048000000.0
2008-09-03 13:30:00,0.8133,0.8136,0.81265,0.813,1648899999.0
2008-09-03 13:35:00,0.813,0.81345,0.81295,0.8134,1307800000.0
2008-09-03 13:40:00,0.8134,0.81355,0.81315,0.81345,1091300000.0
2008-09-03 13:45:00,0.81345,0.8136,0.81315,0.81315,1015200000.0
2008-09-03 13:50:00,0.81315,0.8133,0.81305,0.8132,796500000.0
2008-09-03 13:55:00,0.8132,0.81355,0.8132,0.81335,794000000.0
2008-09-03 14:00:00,0.81335,0.8135,0.81315,0.81335,825300000.0
2008-09-03 14:05:00,0.81335,0.81345,0.8131,0.81335,1213000001.0
2008-09-03 14:10:00,0.81335,0.81355,0.81325,0.8133,1239700000.0
2008-09-03 14:15:00,0.81325,0.81325,0.81275,0.81295,1768600002.0
2008-09-03 14:20:00,0.81295,0.8135,0.81285,0.81345,1210199990.0
2008-09-03 14:25:00,0.81345,0.8136,0.81315,0.81355,1349600000.0
2008-09-03 14:30:00,0.81355,0.8136,0.81315,0.8132,1088000000.0
2008-09-03 14:35:00,0.8132,0.8134,0.8129,0.81315,1585000000.0
2008-09-03 14:40:00,0.81315,0.81375,0.81315,0.8134,1473900000.0
2008-09-03 14:45:00,0.81345,0.8137,0.8133,0.8133,1182100000.0
2008-09-03 14:50:00,0.8133,0.8134,0.8131,0.8132,1271300000.0
2008-09-03 14:55:00,0.81325,0.8136,0.8132,0.8135,1025400000.0
2008-09-03 15:00:00,0.8135,0.8136,0.8133,0.81335,1318800008.0
2008-09-03 15:05:00,0.81335,0.8139,0.8133,0.81365,1474000000.0
2008-09-03 15:10:00,0.81365,0.81405,0.81355,0.8138,1207100000.0
2008-09-03 15:15:00,0.8138,0.81415,0.8136,0.81405,1445200000.0
2008-09-03 15:20:00,0.814,0.8145,0.8139,0.81415,1673300000.0
2008-09-03 15:25:00,0.81415,0.81445,0.814,0.81435,1623000000.0
2008-09-03 15:30:00,0.81435,0.8144,0.81415,0.81425,1663300000.0
2008-09-03 15:35:00,0.81425,0.8143,0.81365,0.81365,1934199996.0
2008-09-03 15:40:00,0.81365,0.8139,0.81315,0.81335,2710100002.0
2008-09-03 15:45:00,0.8133,0.81375,0.8133,0.81335,1855400003.0
2008-09-03 15:50:00,0.81335,0.81365,0.81315,0.8136,1691800000.0
2008-09-03 15:55:00,0.81355,0.81375,0.8134,0.8136,1257700000.0
2008-09-03 16:00:00,0.81365,0.8139,0.81325,0.81385,2184000001.0
2008-09-03 16:05:00,0.8138,0.81395,0.81365,0.8139,1801100000.0
2008-09-03 16:10:00,0.8139,0.81415,0.81355,0.81355,1634000001.0
2008-09-03 16:15:00,0.8135,0.81395,0.8135,0.8138,1161800002.0
2008-09-03 16:20:00,0.8138,0.81415,0.8134,0.8134,1456100002.0
2008-09-03 16:25:00,0.8134,0.8136,0.81295,0.81295,1841699998.0
2008-09-03 16:30:00,0.81295,0.81335,0.81285,0.81335,1620199999.0
2008-09-03 16:35:00,0.81335,0.8139,0.81335,0.81365,1661400005.0
2008-09-03 16:40:00,0.81365,0.81415,0.8135,0.81365,1941999999.0
2008-09-03 16:45:00,0.81365,0.8139,0.8135,0.81375,1338800000.0
2008-09-03 16:50:00,0.81375,0.8139,0.81355,0.8137,1026200000.0
2008-09-03 16:55:00,0.8137,0.8142,0.81355,0.8139,2174600001.0
2008-09-03 17:00:00,0.8139,0.8145,0.81365,0.8143,2102800000.0
2008-09-03 17:05:00,0.8143,0.8144,0.81415,0.8143,1381899999.0
2008-09-03 17:10:00,0.81425,0.81445,0.81415,0.8142,1191900001.0
2008-09-03 17:15:00,0.8142,0.8145,0.8142,0.81435,915299998.0
2008-09-03 17:20:00,0.8143,0.8143,0.8142,0.81425,589600001.0
2008-09-03 17:25:00,0.81425,0.8143,0.8141,0.8143,1158900000.0
2008-09-03 17:30:00,0.8143,0.81475,0.81425,0.81435,1427500001.0
2008-09-03 17:35:00,0.81435,0.8145,0.81425,0.8143,1149500000.0
2008-09-03 17:40:00,0.8143,0.8144,0.8141,0.81425,2743699994.0
2008-09-03 17:45:00,0.81425,0.81465,0.8142,0.81455,2179300000.0
2008-09-03 17:50:00,0.81455,0.81465,0.81415,0.8146,1880200000.0
2008-09-03 17:55:00,0.8146,0.8146,0.81415,0.81415,1942000000.0
2008-09-03 18:00:00,0.81415,0.8147,0.8141,0.8144,1863200000.0
2008-09-03 18:05:00,0.8144,0.8148,0.8143,0.8148,2399199996.0
2008-09-03 18:10:00,0.81485,0.8149,0.8147,0.8149,1628100000.0
2008-09-03 18:15:00,0.81485,0.81505,0.8148,0.81495,1171100000.0
2008-09-03 18:20:00,0.81505,0.81535,0.8148,0.81485,2027500000.0
2008-09-03 18:25:00,0.81485,0.8149,0.81445,0.8145,1158800000.0
2008-09-03 18:30:00,0.8145,0.8148,0.81445,0.8146,1264200001.0
2008-09-03 18:35:00,0.8146,0.81485,0.8146,0.81485,1205400002.0
2008-09-03 18:40:00,0.81485,0.8151,0.81465,0.81465,757100000.0
2008-09-03 18:45:00,0.81465,0.8157,0.81465,0.81565,1461100000.0
2008-09-03 18:50:00,0.8157,0.8159,0.8154,0.81585,1089900002.0
2008-09-03 18:55:00,0.81585,0.81595,0.8157,0.8159,969699999.0
2008-09-03 19:00:00,0.8159,0.8165,0.8159,0.8165,903200000.0
2008-09-03 19:05:00,0.8165,0.8168,0.8163,0.81635,1139000000.0
2008-09-03 19:10:00,0.81635,0.81665,0.81635,0.8164,879800000.0
2008-09-03 19:15:00,0.8164,0.81675,0.81635,0.81665,727400000.0
2008-09-03 19:20:00,0.8167,0.8171,0.8167,0.81705,928700000.0
2008-09-03 19:25:00,0.81705,0.81725,0.81705,0.8171,685400000.0
2008-09-03 19:30:00,0.8171,0.8172,0.81685,0.8169,347800000.0
2008-09-03 19:35:00,0.8169,0.817,0.81675,0.8168,621700000.0
2008-09-03 19:40:00,0.8168,0.817,0.81675,0.81685,680600000.0
2008-09-03 19:45:00,0.81685,0.81715,0.81685,0.8171,855900000.0
2008-09-03 19:50:00,0.8171,0.8171,0.8167,0.8168,621900000.0
2008-09-03 19:55:00,0.81685,0.8169,0.8166,0.8166,1004300000.0
2008-09-03 20:00:00,0.8166,0.81695,0.81635,0.81635,1284700001.0
2008-09-03 20:05:00,0.81635,0.8168,0.8163,0.81645,727800000.0
2008-09-03 20:10:00,0.81645,0.81655,0.8163,0.81645,887900000.0
2008-09-03 20:15:00,0.81645,0.8165,0.81625,0.81625,556800000.0
2008-09-03 20:20:00,0.8163,0.81655,0.81625,0.8164,1220700000.0
2008-09-03 20:25:00,0.8164,0.8165,0.8162,0.81635,1110500002.0
2008-09-03 20:30:00,0.81635,0.8164,0.81615,0.8162,549400000.0
2008-09-03 20:35:00,0.8162,0.8163,0.816,0.81605,472300000.0
2008-09-03 20:40:00,0.81605,0.81615,0.81605,0.81615,396200000.0
2008-09-03 20:45:00,0.8161,0.8161,0.81595,0.8161,762500000.0
2008-09-03 20:50:00,0.81605,0.8162,0.8159,0.81605,1550000000.0
2008-09-03 20:55:00,0.81605,0.81625,0.81595,0.816,419400000.0
2008-09-03 21:00:00,0.816,0.8162,0.816,0.81605,261600000.0
2008-09-03 21:05:00,0.816,0.81615,0.81595,0.81605,278800000.0
2008-09-03 21:10:00,0.8161,0.8162,0.8159,0.81605,379300000.0
2008-09-03 21:15:00,0.816,0.81605,0.81565,0.8157,601100000.0
2008-09-03 21:20:00,0.8157,0.8161,0.81555,0.81595,781500000.0
2008-09-03 21:25:00,0.81595,0.81615,0.8159,0.8161,522100000.0
2008-09-03 21:30:00,0.8161,0.81615,0.81595,0.81595,501800000.0
2008-09-03 21:35:00,0.81605,0.81605,0.8157,0.81575,573099999.0
2008-09-03 21:40:00,0.81575,0.8158,0.8157,0.81575,167600000.0
2008-09-03 21:45:00,0.8158,0.81605,0.8158,0.81595,245000000.0
2008-09-03 21:50:00,0.81595,0.81605,0.8159,0.8159,214500000.0
2008-09-03 21:55:00,0.8159,0.816,0.8159,0.816,100500000.0
2008-09-03 22:00:00,0.816,0.81615,0.81595,0.816,292100000.0
2008-09-03 22:05:00,0.81605,0.81615,0.81595,0.81595,124300000.0
2008-09-03 22:10:00,0.816,0.816,0.81565,0.8157,527499987.0
2008-09-03 22:15:00,0.8157,0.81575,0.81545,0.8155,607300006.0
2008-09-03 22:20:00,0.81555,0.81565,0.8154,0.81545,467800008.0
2008-09-03 22:25:00,0.8155,0.8155,0.8153,0.81535,379700003.0
2008-09-03 22:30:00,0.8153,0.81585,0.81525,0.81585,287500000.0
2008-09-03 22:35:00,0.81585,0.81585,0.81555,0.81555,155400000.0
2008-09-03 22:40:00,0.81555,0.81595,0.8155,0.81595,470400000.0
2008-09-03 22:45:00,0.8159,0.8161,0.8158,0.81595,321000000.0
2008-09-03 22:50:00,0.816,0.81605,0.8158,0.81585,285600002.0
2008-09-03 22:55:00,0.8158,0.81595,0.8157,0.8159,300400000.0
2008-09-03 23:00:00,0.8158,0.816,0.81575,0.816,1774599998.0
2008-09-03 23:05:00,0.81595,0.816,0.81595,0.81595,96700000.0
2008-09-03 23:10:00,0.8159,0.81595,0.8158,0.8159,87500000.0
2008-09-03 23:15:00,0.8159,0.8159,0.8156,0.81585,417399996.0
2008-09-03 23:20:00,0.81585,0.81645,0.8158,0.8162,959699984.0
2008-09-03 23:25:00,0.8162,0.8165,0.8162,0.8164,69300000.0
2008-09-03 23:30:00,0.8165,0.81655,0.8162,0.8163,1281499979.0
2008-09-03 23:35:00,0.8163,0.81635,0.8162,0.8163,103700000.0
2008-09-03 23:40:00,0.8162,0.8163,0.81605,0.8163,206400000.0
2008-09-03 23:45:00,0.8162,0.8166,0.8162,0.8164,227600000.0
2008-09-03 23:50:00,0.8164,0.81645,0.8161,0.8162,306000000.0
2008-09-03 23:55:00,0.8162,0.8165,0.8162,0.8163,362400001.0
2008-09-04 00:00:00,0.8163,0.8163,0.8161,0.8163,287500000.0
2008-09-04 00:05:00,0.8163,0.8164,0.81625,0.8163,226800000.0
2008-09-04 00:10:00,0.8163,0.8167,0.8163,0.8166,548900000.0
2008-09-04 00:15:00,0.8166,0.8166,0.8163,0.8164,713800003.0
2008-09-04 00:20:00,0.8164,0.8165,0.81635,0.8164,291900000.0
2008-09-04 00:25:00,0.8164,0.8166,0.81635,0.8166,296800000.0
2008-09-04 00:30:00,0.8166,0.8169,0.81655,0.8168,309500003.0
2008-09-04 00:35:00,0.8168,0.81685,0.81675,0.8168,322700000.0
2008-09-04 00:40:00,0.8168,0.8168,0.8165,0.8165,612400002.0
2008-09-04 00:45:00,0.81655,0.8166,0.8164,0.8165,426400001.0
2008-09-04 00:50:00,0.8165,0.81685,0.8165,0.8168,660099999.0
2008-09-04 00:55:00,0.8168,0.817,0.8167,0.8168,1578599994.0
2008-09-04 01:00:00,0.8168,0.8171,0.8168,0.8171,1115600003.0
2008-09-04 01:05:00,0.8171,0.8171,0.8167,0.8167,546900001.0
2008-09-04 01:10:00,0.8167,0.8167,0.81625,0.8163,1412900001.0
2008-09-04 01:15:00,0.8163,0.8164,0.8163,0.8164,363399999.0
2008-09-04 01:20:00,0.8164,0.81655,0.8163,0.81645,508900001.0
2008-09-04 01:25:00,0.81645,0.8169,0.81645,0.81685,568700000.0
2008-09-04 01:30:00,0.81685,0.81755,0.8168,0.8175,1489100001.0
2008-09-04 01:35:00,0.8175,0.8187,0.81745,0.818,2604599998.0
2008-09-04 01:40:00,0.818,0.8181,0.8178,0.8179,1748699990.0
2008-09-04 01:45:00,0.8178,0.81815,0.8177,0.81775,1736700001.0
2008-09-04 01:50:00,0.81775,0.81805,0.8177,0.81785,1354899998.0
2008-09-04 01:55:00,0.8178,0.8179,0.8176,0.8178,350900003.0
2008-09-04 02:00:00,0.8178,0.81795,0.8177,0.8179,275000000.0
2008-09-04 02:05:00,0.81785,0.8181,0.81765,0.81775,668100000.0
2008-09-04 02:10:00,0.81785,0.818,0.81765,0.8177,481400000.0
2008-09-04 02:15:00,0.81775,0.81785,0.8176,0.8177,426799999.0
2008-09-04 02:20:00,0.8177,0.81785,0.81755,0.8176,734300001.0
2008-09-04 02:25:00,0.81765,0.8177,0.81755,0.81765,286800000.0
2008-09-04 02:30:00,0.81765,0.8178,0.8176,0.8176,421000000.0
2008-09-04 02:35:00,0.8176,0.81765,0.81745,0.8175,417100000.0
2008-09-04 02:40:00,0.8175,0.8176,0.81745,0.8175,481499998.0
2008-09-04 02:45:00,0.8175,0.8176,0.81735,0.81745,484000000.0
2008-09-04 02:50:00,0.81745,0.8175,0.8173,0.8174,772700000.0
2008-09-04 02:55:00,0.81735,0.8176,0.81705,0.8171,521100000.0
2008-09-04 03:00:00,0.8171,0.8173,0.81695,0.81695,416900000.0
2008-09-04 03:05:00,0.81695,0.81705,0.81645,0.8169,1201300000.0
2008-09-04 03:10:00,0.8169,0.8171,0.8168,0.81685,359500000.0
2008-09-04 03:15:00,0.8169,0.817,0.81625,0.81645,421700000.0
2008-09-04 03:20:00,0.8165,0.8167,0.81645,0.8167,653100000.0
2008-09-04 03:25:00,0.8166,0.81685,0.81655,0.8166,413700000.0
2008-09-04 03:30:00,0.8166,0.81675,0.81625,0.81635,1296600000.0
2008-09-04 03:35:00,0.8163,0.8166,0.81605,0.8165,790400000.0
2008-09-04 03:40:00,0.8165,0.8165,0.8159,0.8162,1178799996.0
2008-09-04 03:45:00,0.8162,0.8167,0.8162,0.81665,574000000.0
2008-09-04 03:50:00,0.81665,0.81695,0.81665,0.8167,647799998.0
2008-09-04 03:55:00,0.8167,0.8173,0.8167,0.8172,831700000.0
2008-09-04 04:00:00,0.81725,0.81735,0.8171,0.8173,757900000.0
2008-09-04 04:05:00,0.8172,0.8173,0.8169,0.8172,692200000.0
2008-09-04 04:10:00,0.81715,0.81725,0.81665,0.81685,736100000.0
2008-09-04 04:15:00,0.81695,0.81715,0.8168,0.81705,1005400000.0
2008-09-04 04:20:00,0.81705,0.8171,0.81665,0.817,766900000.0
2008-09-04 04:25:00,0.817,0.81705,0.81655,0.81665,652300000.0
2008-09-04 04:30:00,0.81665,0.81695,0.8166,0.8168,436900000.0
2008-09-04 04:35:00,0.8168,0.81695,0.81665,0.8167,773000000.0
2008-09-04 04:40:00,0.8167,0.81695,0.81665,0.8167,297600000.0
2008-09-04 04:45:00,0.81675,0.81685,0.81655,0.81665,410200000.0
2008-09-04 04:50:00,0.8168,0.8168,0.8165,0.81665,231200000.0
2008-09-04 04:55:00,0.81665,0.8167,0.81645,0.8166,513600000.0
2008-09-04 05:00:00,0.8166,0.81695,0.8166,0.81695,401300000.0
2008-09-04 05:05:00,0.81695,0.8171,0.8168,0.817,482100000.0
2008-09-04 05:10:00,0.817,0.81715,0.81665,0.8171,767900001.0
2008-09-04 05:15:00,0.81705,0.81725,0.8169,0.81715,571900000.0
2008-09-04 05:20:00,0.81715,0.8172,0.81665,0.8168,661800000.0
2008-09-04 05:25:00,0.8169,0.81735,0.81675,0.817,553800000.0
2008-09-04 05:30:00,0.81705,0.81705,0.8168,0.817,316100000.0
2008-09-04 05:35:00,0.817,0.81725,0.817,0.81725,209100000.0
2008-09-04 05:40:00,0.81725,0.8175,0.81705,0.8171,518800000.0
2008-09-04 05:45:00,0.8171,0.8177,0.8171,0.8174,611000000.0
2008-09-04 05:50:00,0.81745,0.8177,0.81735,0.8176,601500000.0
2008-09-04 05:55:00,0.81755,0.8176,0.81715,0.81725,662300000.0
2008-09-04 06:00:00,0.81735,0.81745,0.8171,0.8173,552700000.0
2008-09-04 06:05:00,0.8173,0.8174,0.8171,0.8173,314900000.0
2008-09-04 06:10:00,0.81725,0.81755,0.8172,0.8173,379300000.0
2008-09-04 06:15:00,0.8173,0.81805,0.8173,0.8176,805900000.0
2008-09-04 06:20:00,0.8176,0.818,0.8174,0.8175,747900000.0
2008-09-04 06:25:00,0.8175,0.81765,0.8174,0.81745,480700000.0
2008-09-04 06:30:00,0.8174,0.8176,0.8172,0.81735,1081999991.0
2008-09-04 06:35:00,0.81735,0.8177,0.81705,0.8173,1063899992.0
2008-09-04 06:40:00,0.8173,0.8174,0.81665,0.8169,1451400013.0
2008-09-04 06:45:00,0.81695,0.81705,0.81655,0.8168,414500000.0
2008-09-04 06:50:00,0.8168,0.8168,0.81655,0.81655,383300000.0
2008-09-04 06:55:00,0.81655,0.81655,0.81625,0.8165,769600000.0
2008-09-04 07:00:00,0.8165,0.8167,0.81625,0.8163,730100000.0
2008-09-04 07:05:00,0.8164,0.8165,0.81625,0.8163,260100000.0
2008-09-04 07:10:00,0.8163,0.81645,0.81625,0.81625,293300000.0
2008-09-04 07:15:00,0.81625,0.8164,0.8162,0.8163,354000000.0
2008-09-04 07:20:00,0.81625,0.8163,0.81595,0.8163,525900000.0
2008-09-04 07:25:00,0.81625,0.8163,0.81605,0.81605,323500000.0
2008-09-04 07:30:00,0.81605,0.8164,0.81595,0.81595,459700000.0
2008-09-04 07:35:00,0.81595,0.81615,0.8159,0.81605,621200000.0
2008-09-04 07:40:00,0.81605,0.8162,0.816,0.81605,768099990.0
2008-09-04 07:45:00,0.81605,0.81625,0.81595,0.8161,761300000.0
2008-09-04 07:50:00,0.8161,0.81645,0.81605,0.8164,154700000.0
2008-09-04 07:55:00,0.81645,0.8165,0.816,0.8164,950600000.0
2008-09-04 08:00:00,0.81645,0.8165,0.8158,0.8159,897700000.0
2008-09-04 08:05:00,0.81595,0.81625,0.8154,0.8158,1037400000.0
2008-09-04 08:10:00,0.8158,0.8159,0.8155,0.81565,1341800006.0
2008-09-04 08:15:00,0.81575,0.81585,0.81515,0.81545,1245799999.0
2008-09-04 08:20:00,0.8154,0.81555,0.81525,0.8155,1264100006.0
2008-09-04 08:25:00,0.8154,0.81595,0.8154,0.81555,2205800005.0
2008-09-04 08:30:00,0.81555,0.8156,0.8151,0.81525,1394700000.0
2008-09-04 08:35:00,0.8152,0.8153,0.815,0.8152,1720788999.0
2008-09-04 08:40:00,0.81525,0.81555,0.8151,0.8155,892899999.0
2008-09-04 08:45:00,0.81545,0.81555,0.81515,0.8153,1234700000.0
2008-09-04 08:50:00,0.8152,0.81575,0.8152,0.8154,1257600000.0
2008-09-04 08:55:00,0.8154,0.8159,0.81525,0.8157,2945299988.0
2008-09-04 09:00:00,0.8157,0.8159,0.8155,0.8158,3367999992.0
2008-09-04 09:05:00,0.8158,0.81615,0.8154,0.8159,2321200001.0
2008-09-04 09:10:00,0.81585,0.81615,0.81555,0.81595,4658999995.0
2008-09-04 09:15:00,0.81595,0.81615,0.81585,0.81605,3027800000.0
2008-09-04 09:20:00,0.81605,0.8162,0.8151,0.81555,3646499999.0
2008-09-04 09:25:00,0.81555,0.81575,0.81505,0.8152,3354865000.0
2008-09-04 09:30:00,0.8152,0.8156,0.81505,0.8156,3331710000.0
2008-09-04 09:35:00,0.8156,0.816,0.8155,0.81585,3350000000.0
2008-09-04 09:40:00,0.81585,0.81595,0.8148,0.8149,3771034999.0
2008-09-04 09:45:00,0.8149,0.81505,0.8146,0.8149,3687226003.0
2008-09-04 09:50:00,0.8149,0.8153,0.8147,0.81525,2770600000.0
2008-09-04 09:55:00,0.81525,0.81595,0.8152,0.8158,3187100001.0
2008-09-04 10:00:00,0.8158,0.81605,0.8152,0.81535,4146999995.0
2008-09-04 10:05:00,0.81535,0.81565,0.8153,0.81545,3078800000.0
2008-09-04 10:10:00,0.81545,0.8155,0.81525,0.81525,2738200000.0
2008-09-04 10:15:00,0.81525,0.8153,0.8148,0.81485,2936100000.0
2008-09-04 10:20:00,0.81485,0.81485,0.8146,0.8147,2540400000.0
2008-09-04 10:25:00,0.81475,0.8148,0.8144,0.8144,2559800000.0
2008-09-04 10:30:00,0.8144,0.81465,0.81425,0.81435,3623347001.0
2008-09-04 10:35:00,0.81435,0.8146,0.81425,0.81435,3174822000.0
2008-09-04 10:40:00,0.81435,0.8146,0.81435,0.81455,2956200000.0
2008-09-04 10:45:00,0.81455,0.8147,0.8143,0.8146,2826899999.0
2008-09-04 10:50:00,0.8146,0.8147,0.8136,0.8137,3806827992.0
2008-09-04 10:55:00,0.8137,0.8142,0.8135,0.81415,3992799998.0
2008-09-04 11:00:00,0.81415,0.81425,0.81365,0.81365,3192100007.0
2008-09-04 11:05:00,0.81365,0.8139,0.81365,0.8137,2226800000.0
2008-09-04 11:10:00,0.8137,0.81395,0.81365,0.8139,2400400000.0
2008-09-04 11:15:00,0.81385,0.8139,0.81365,0.81375,2386000000.0
2008-09-04 11:20:00,0.81375,0.814,0.8137,0.8138,1977800000.0
2008-09-04 11:25:00,0.8138,0.81425,0.81375,0.81425,2325500000.0
2008-09-04 11:30:00,0.81425,0.81465,0.8142,0.8146,2796800001.0
2008-09-04 11:35:00,0.8146,0.8146,0.8144,0.8145,1735500000.0
2008-09-04 11:40:00,0.8145,0.8146,0.8142,0.81455,2901700000.0
2008-09-04 11:45:00,0.81455,0.8147,0.8144,0.81455,3158500000.0
2008-09-04 11:50:00,0.81455,0.81475,0.8143,0.81445,2802100000.0
2008-09-04 11:55:00,0.8145,0.8148,0.81445,0.81445,2895000001.0
2008-09-04 12:00:00,0.81445,0.81445,0.81385,0.814,2145899999.0
2008-09-04 12:05:00,0.81395,0.814,0.8136,0.81365,1464100002.0
2008-09-04 12:10:00,0.8137,0.81405,0.81365,0.81405,1340900000.0
2008-09-04 12:15:00,0.81405,0.81455,0.814,0.81445,1463900000.0
2008-09-04 12:20:00,0.81445,0.8145,0.8138,0.81405,1242200000.0
2008-09-04 12:25:00,0.8141,0.81455,0.81405,0.81415,1190400010.0
2008-09-04 12:30:00,0.81415,0.81415,0.8139,0.8141,799300000.0
2008-09-04 12:35:00,0.8141,0.81415,0.8138,0.8138,826500001.0
2008-09-04 12:40:00,0.8138,0.81405,0.8135,0.8135,1132600000.0
2008-09-04 12:45:00,0.8135,0.81365,0.8133,0.81355,1342800001.0
2008-09-04 12:50:00,0.81355,0.8141,0.8134,0.8141,1545900000.0
2008-09-04 12:55:00,0.81405,0.8149,0.81375,0.8142,2083200003.0
2008-09-04 13:00:00,0.8142,0.8142,0.8125,0.81255,2891500008.0
2008-09-04 13:05:00,0.8126,0.8126,0.812,0.8121,1710563003.0
2008-09-04 13:10:00,0.81215,0.81235,0.81175,0.81195,2645700003.0
2008-09-04 13:15:00,0.812,0.8123,0.812,0.81225,825100000.0
2008-09-04 13:20:00,0.8122,0.8125,0.81205,0.81205,1356499999.0
2008-09-04 13:25:00,0.81205,0.8124,0.812,0.8123,736800000.0
2008-09-04 13:30:00,0.8123,0.81255,0.81215,0.8124,698200000.0
2008-09-04 13:35:00,0.8124,0.81255,0.81215,0.81255,1150300001.0
2008-09-04 13:40:00,0.81245,0.81245,0.8121,0.8121,591300000.0
2008-09-04 13:45:00,0.81215,0.81265,0.8121,0.8125,1327799999.0
2008-09-04 13:50:00,0.8125,0.8127,0.812,0.8123,1196500000.0
2008-09-04 13:55:00,0.8123,0.8123,0.812,0.8122,1025000000.0
2008-09-04 14:00:00,0.8122,0.8126,0.81215,0.8126,1131900000.0
2008-09-04 14:05:00,0.8126,0.81325,0.81255,0.81295,1776600006.0
2008-09-04 14:10:00,0.813,0.81305,0.81275,0.81285,1359199999.0
2008-09-04 14:15:00,0.813,0.8133,0.81285,0.8131,1252700006.0
2008-09-04 14:20:00,0.8131,0.81325,0.813,0.813,1239600000.0
2008-09-04 14:25:00,0.813,0.8131,0.8128,0.81295,894200000.0
2008-09-04 14:30:00,0.81295,0.8135,0.8118,0.8121,4527500018.0
2008-09-04 14:35:00,0.8122,0.8124,0.8108,0.8109,7618300076.0
2008-09-04 14:40:00,0.81085,0.81145,0.8107,0.8114,2206300007.0
2008-09-04 14:45:00,0.8114,0.81155,0.81105,0.8112,2260899999.0
2008-09-04 14:50:00,0.81135,0.81145,0.8111,0.81135,2761300012.0
2008-09-04 14:55:00,0.81135,0.8121,0.81135,0.81205,1603700000.0
2008-09-04 15:00:00,0.8121,0.8127,0.81205,0.8124,1951199999.0
2008-09-04 15:05:00,0.8124,0.8126,0.81215,0.8125,1485300001.0
2008-09-04 15:10:00,0.8125,0.813,0.812,0.812,1665400001.0
2008-09-04 15:15:00,0.812,0.81225,0.81195,0.8121,1151900001.0
2008-09-04 15:20:00,0.81215,0.81225,0.8119,0.81215,1430699999.0
2008-09-04 15:25:00,0.81215,0.81265,0.81215,0.8123,2239499999.0
2008-09-04 15:30:00,0.8123,0.81255,0.8122,0.81225,1884899996.0
2008-09-04 15:35:00,0.81225,0.81245,0.81205,0.81245,1438500000.0
2008-09-04 15:40:00,0.8124,0.81255,0.812,0.81245,1481300002.0
2008-09-04 15:45:00,0.81245,0.8127,0.81225,0.8125,1960300004.0
2008-09-04 15:50:00,0.8125,0.8126,0.81235,0.8125,1102600000.0
2008-09-04 15:55:00,0.8125,0.8125,0.81185,0.8122,1632499998.0
2008-09-04 16:00:00,0.81215,0.8122,0.81165,0.81215,2197799999.0
2008-09-04 16:05:00,0.81215,0.81215,0.8112,0.8114,3489699998.0
2008-09-04 16:10:00,0.8114,0.81175,0.8114,0.8117,1523000000.0
2008-09-04 16:15:00,0.8117,0.8119,0.81145,0.8115,1424000001.0
2008-09-04 16:20:00,0.8115,0.81175,0.81125,0.81165,1778100000.0
2008-09-04 16:25:00,0.81165,0.8123,0.8115,0.8115,2169700004.0
2008-09-04 16:30:00,0.8115,0.8125,0.81145,0.8122,2214000001.0
2008-09-04 16:35:00,0.8122,0.8123,0.8116,0.8116,2388499994.0
2008-09-04 16:40:00,0.8116,0.81165,0.8108,0.8109,2017200003.0
2008-09-04 16:45:00,0.8109,0.81095,0.81035,0.8105,1446900004.0
2008-09-04 16:50:00,0.81045,0.81075,0.8103,0.81075,1409899999.0
2008-09-04 16:55:00,0.81075,0.8115,0.81075,0.81135,1810000000.0
2008-09-04 17:00:00,0.81135,0.81165,0.81105,0.8112,1465000000.0
2008-09-04 17:05:00,0.8112,0.81135,0.811,0.8113,834599999.0
2008-09-04 17:10:00,0.8113,0.81225,0.8112,0.8121,902799999.0
2008-09-04 17:15:00,0.8121,0.81245,0.8116,0.8123,1008699998.0
2008-09-04 17:20:00,0.81276,0.81282,0.81181,0.812,670100000.0
2008-09-04 17:25:00,0.81215,0.81215,0.81136,0.81165,880599998.0
2008-09-04 17:30:00,0.81165,0.81175,0.81113,0.81155,762500000.0
2008-09-04 17:35:00,0.8116,0.8116,0.8108,0.8111,1102499997.0
2008-09-04 17:40:00,0.8111,0.81125,0.8108,0.81125,594767499.0
2008-09-04 17:45:00,0.81135,0.8116,0.81105,0.8115,507900000.0
2008-09-04 17:50:00,0.8115,0.8116,0.81135,0.81155,292000000.0
2008-09-04 17:55:00,0.8116,0.8117,0.8114,0.8117,382799999.0
2008-09-04 18:00:00,0.81165,0.8119,0.8115,0.81175,694600000.0
2008-09-04 18:05:00,0.81175,0.81175,0.8109,0.8109,785500000.0
2008-09-04 18:10:00,0.8109,0.811,0.81025,0.81035,959400002.0
2008-09-04 18:15:00,0.81035,0.81065,0.81015,0.8106,728100000.0
2008-09-04 18:20:00,0.8106,0.81085,0.8104,0.81065,545100000.0
2008-09-04 18:25:00,0.81065,0.8107,0.81025,0.81025,777200000.0
2008-09-04 18:30:00,0.8103,0.8105,0.81025,0.8104,534100000.0
2008-09-04 18:35:00,0.8104,0.8104,0.8101,0.8102,824600000.0
2008-09-04 18:40:00,0.8102,0.8103,0.81,0.81015,535600000.0
2008-09-04 18:45:00,0.81015,0.8102,0.80995,0.80995,403211000.0
2008-09-04 18:50:00,0.80995,0.81025,0.80995,0.81015,552800000.0
2008-09-04 18:55:00,0.81015,0.8104,0.8098,0.81015,702706500.0
2008-09-04 19:00:00,0.81015,0.81035,0.81005,0.81005,404400000.0
2008-09-04 19:05:00,0.81015,0.8104,0.81,0.8104,668700000.0
2008-09-04 19:10:00,0.8103,0.8104,0.81015,0.81025,510300000.0
2008-09-04 19:15:00,0.81025,0.8104,0.8101,0.8103,564200000.0
2008-09-04 19:20:00,0.8103,0.81035,0.81005,0.81015,446900000.0
2008-09-04 19:25:00,0.81005,0.81035,0.80995,0.8103,686400000.0
2008-09-04 19:30:00,0.8103,0.8104,0.81015,0.8102,368600001.0
2008-09-04 19:35:00,0.81015,0.8106,0.80995,0.8104,866300000.0
2008-09-04 19:40:00,0.8104,0.81075,0.81035,0.8104,608700000.0
2008-09-04 19:45:00,0.8104,0.81075,0.8104,0.8104,531100000.0
2008-09-04 19:50:00,0.81045,0.81065,0.81035,0.8105,1388499998.0
2008-09-04 19:55:00,0.81035,0.8105,0.81015,0.81025,1300100002.0
2008-09-04 20:00:00,0.81025,0.81035,0.81015,0.81015,568500000.0
2008-09-04 20:05:00,0.8103,0.8103,0.80985,0.80985,997700000.0
2008-09-04 20:10:00,0.80995,0.8103,0.8098,0.81015,844006250.0
2008-09-04 20:15:00,0.81015,0.81065,0.81005,0.81065,656400000.0
2008-09-04 20:20:00,0.8106,0.81075,0.81005,0.8104,1266900001.0
2008-09-04 20:25:00,0.8104,0.8107,0.81025,0.81025,810800001.0
2008-09-04 20:30:00,0.81035,0.8104,0.8094,0.80955,1262898749.0
2008-09-04 20:35:00,0.8095,0.8099,0.80935,0.8098,615400000.0
2008-09-04 20:40:00,0.8098,0.81,0.80965,0.80985,321300000.0
2008-09-04 20:45:00,0.8099,0.8101,0.8097,0.8099,517600000.0
2008-09-04 20:50:00,0.8098,0.8101,0.80975,0.80995,597100000.0
2008-09-04 20:55:00,0.80995,0.81035,0.80975,0.80985,1253800000.0
2008-09-04 21:00:00,0.80985,0.81,0.80975,0.80985,482900000.0
2008-09-04 21:05:00,0.80985,0.81005,0.8095,0.8096,403299999.0
2008-09-04 21:10:00,0.8096,0.80985,0.80935,0.80975,742900000.0
2008-09-04 21:15:00,0.80975,0.81015,0.8097,0.80995,407200000.0
2008-09-04 21:20:00,0.81,0.81015,0.80985,0.81,357500000.0
2008-09-04 21:25:00,0.81,0.8101,0.80995,0.81005,234399999.0
2008-09-04 21:30:00,0.81005,0.8102,0.81005,0.81015,419400000.0
2008-09-04 21:35:00,0.81015,0.8103,0.8101,0.81015,398200000.0
2008-09-04 21:40:00,0.81015,0.81015,0.80995,0.81005,294200000.0
2008-09-04 21:45:00,0.81,0.8103,0.80995,0.8101,444900000.0
2008-09-04 21:50:00,0.80995,0.8101,0.80975,0.80985,330500001.0
2008-09-04 21:55:00,0.80985,0.80995,0.80955,0.80985,701300002.0
2008-09-04 22:00:00,0.80985,0.80985,0.8095,0.8096,869100004.0
2008-09-04 22:05:00,0.8096,0.81005,0.8095,0.80995,895300000.0
2008-09-04 22:10:00,0.81,0.81005,0.80985,0.80995,670699998.0
2008-09-04 22:15:00,0.8099,0.81005,0.80985,0.8099,433000000.0
2008-09-04 22:20:00,0.8099,0.81,0.80954,0.8098,700200000.0
2008-09-04 22:25:00,0.8098,0.81005,0.8098,0.8099,631700000.0
2008-09-04 22:30:00,0.81005,0.81025,0.8098,0.8101,418700000.0
2008-09-04 22:35:00,0.80995,0.81015,0.80985,0.81015,370800000.0
2008-09-04 22:40:00,0.81015,0.81015,0.8099,0.81,343700000.0
2008-09-04 22:45:00,0.81005,0.81005,0.80965,0.80985,551600000.0
2008-09-04 22:50:00,0.80985,0.81,0.8097,0.8099,450400008.0
2008-09-04 22:55:00,0.80995,0.8101,0.80967,0.81,191000000.0
2008-09-04 23:00:00,0.80985,0.81,0.8096,0.80965,130400004.0
2008-09-04 23:05:00,0.8096,0.80985,0.8096,0.80965,197100001.0
2008-09-04 23:10:00,0.80965,0.8098,0.80705,0.80765,2650099996.0
2008-09-04 23:15:00,0.80765,0.80785,0.80705,0.80755,2548200012.0
2008-09-04 23:20:00,0.80755,0.8091,0.80755,0.8086,1055400012.0
2008-09-04 23:25:00,0.8086,0.81102,0.8082,0.8101,988500001.0
2008-09-04 23:30:00,0.8102,0.8109,0.80945,0.8103,1132600012.0
2008-09-04 23:35:00,0.81025,0.8106,0.8099,0.8106,703800009.0
2008-09-04 23:40:00,0.81055,0.81055,0.80995,0.8102,1577999997.0
2008-09-04 23:45:00,0.8102,0.8102,0.80952,0.8098,925600029.0
2008-09-04 23:50:00,0.8098,0.80985,0.80915,0.8098,1363900059.0
2008-09-04 23:55:00,0.8098,0.8098,0.80895,0.8092,4024500136.0
2008-09-05 00:00:00,0.8092,0.81,0.8082,0.8085,1123800002.0
2008-09-05 00:05:00,0.80855,0.8088,0.8085,0.8087,1082100002.0
2008-09-05 00:10:00,0.8087,0.809,0.8085,0.8089,791500000.0
2008-09-05 00:15:00,0.80895,0.8095,0.8087,0.8094,1021699997.0
2008-09-05 00:20:00,0.8095,0.8098,0.8093,0.8094,1019999997.0
2008-09-05 00:25:00,0.8094,0.8094,0.80875,0.809,1540600004.0
2008-09-05 00:30:00,0.809,0.8092,0.8089,0.80915,1496900016.0
2008-09-05 00:35:00,0.8091,0.8098,0.8091,0.80975,743700008.0
2008-09-05 00:40:00,0.80975,0.80975,0.80915,0.8096,731300003.0
2008-09-05 00:45:00,0.8096,0.8099,0.80905,0.8098,692799999.0
2008-09-05 00:50:00,0.8098,0.8103,0.8095,0.80975,639300001.0
2008-09-05 00:55:00,0.8097,0.8099,0.80905,0.8094,1036200002.0
2008-09-05 01:00:00,0.8094,0.8098,0.8093,0.80945,785799994.0
2008-09-05 01:05:00,0.8095,0.8101,0.8094,0.81,539300003.0
2008-09-05 01:10:00,0.80995,0.8103,0.8099,0.8099,854600000.0
2008-09-05 01:15:00,0.80995,0.8103,0.80985,0.81,700599998.0
2008-09-05 01:20:00,0.81,0.8103,0.81,0.81005,1513199999.0
2008-09-05 01:25:00,0.81005,0.8104,0.80995,0.8103,1671700008.0
2008-09-05 01:30:00,0.8103,0.8104,0.8101,0.8103,518199999.0
2008-09-05 01:35:00,0.8103,0.8106,0.81005,0.8101,1471900004.0
2008-09-05 01:40:00,0.81015,0.8105,0.8101,0.8102,1356600003.0
2008-09-05 01:45:00,0.81025,0.811,0.81,0.8105,2095700000.0
2008-09-05 01:50:00,0.8105,0.8109,0.81014,0.8108,627800002.0
2008-09-05 01:55:00,0.8108,0.8108,0.81,0.8101,813900002.0
2008-09-05 02:00:00,0.8101,0.8108,0.8101,0.81065,607900000.0
2008-09-05 02:05:00,0.8106,0.8107,0.81045,0.8106,436700000.0
2008-09-05 02:10:00,0.8107,0.8111,0.8106,0.81095,729300000.0
2008-09-05 02:15:00,0.81095,0.8112,0.81055,0.81115,1193800000.0
2008-09-05 02:20:00,0.8111,0.8112,0.8107,0.81115,863400000.0
2008-09-05 02:25:00,0.8111,0.81115,0.811,0.8111,716000001.0
2008-09-05 02:30:00,0.8111,0.8112,0.811,0.8111,952800038.0
2008-09-05 02:35:00,0.8111,0.8114,0.8111,0.8114,843599999.0
2008-09-05 02:40:00,0.81145,0.81145,0.8112,0.81135,158900000.0
2008-09-05 02:45:00,0.8113,0.81155,0.8112,0.81155,450300000.0
2008-09-05 02:50:00,0.81155,0.81155,0.8109,0.8111,1114600002.0
2008-09-05 02:55:00,0.8111,0.8112,0.81095,0.811,1584499998.0
2008-09-05 03:00:00,0.811,0.811,0.8108,0.8109,458600000.0
2008-09-05 03:05:00,0.8109,0.8114,0.8109,0.8111,1317800005.0
2008-09-05 03:10:00,0.8112,0.81175,0.8112,0.8115,1089400004.0
2008-09-05 03:15:00,0.81155,0.8116,0.8113,0.8113,616800001.0
2008-09-05 03:20:00,0.8113,0.8117,0.8112,0.8114,1854500002.0
2008-09-05 03:25:00,0.8114,0.8115,0.81085,0.81145,1261400015.0
2008-09-05 03:30:00,0.8114,0.81185,0.81095,0.811,1232000001.0
2008-09-05 03:35:00,0.81095,0.81155,0.81095,0.811,1020199998.0
2008-09-05 03:40:00,0.811,0.81165,0.81075,0.8113,1331300000.0
2008-09-05 03:45:00,0.8113,0.8138,0.8111,0.8138,2371000000.0
2008-09-05 03:50:00,0.8138,0.81405,0.81345,0.81345,2169900000.0
2008-09-05 03:55:00,0.81355,0.81355,0.8131,0.8133,1176700000.0
2008-09-05 04:00:00,0.8133,0.8135,0.813,0.8133,974300001.0
2008-09-05 04:05:00,0.81335,0.8135,0.81295,0.81305,976500001.0
2008-09-05 04:10:00,0.8132,0.8132,0.81245,0.81265,1042100000.0
2008-09-05 04:15:00,0.81265,0.813,0.81265,0.8129,984100000.0
2008-09-05 04:20:00,0.8129,0.81295,0.81245,0.81245,697400002.0
2008-09-05 04:25:00,0.81245,0.81265,0.8124,0.8126,941200021.0
2008-09-05 04:30:00,0.81265,0.8132,0.8126,0.8129,1345400021.0
2008-09-05 04:35:00,0.8129,0.81295,0.81255,0.81255,1205401579.0
2008-09-05 04:40:00,0.81255,0.81265,0.8124,0.8126,889900000.0
2008-09-05 04:45:00,0.8126,0.8127,0.8126,0.8126,929700000.0
2008-09-05 04:50:00,0.8126,0.8126,0.8124,0.8126,1956800000.0
2008-09-05 04:55:00,0.8126,0.8126,0.8125,0.8125,1242399985.0
2008-09-05 05:00:00,0.8125,0.81295,0.8125,0.8128,1055399998.0
2008-09-05 05:05:00,0.81275,0.8128,0.81245,0.8126,915700002.0
2008-09-05 05:10:00,0.8126,0.81295,0.8124,0.8124,1197699997.0
2008-09-05 05:15:00,0.8124,0.81255,0.8124,0.8124,838299999.0
2008-09-05 05:20:00,0.8124,0.8124,0.8122,0.8122,764699998.0
2008-09-05 05:25:00,0.8122,0.8123,0.81215,0.8123,708000000.0
2008-09-05 05:30:00,0.8123,0.8124,0.81208,0.8123,104000000.0
2008-09-05 05:35:00,0.81225,0.81245,0.81225,0.8124,284200000.0
2008-09-05 05:40:00,0.8124,0.8125,0.81225,0.81235,381500000.0
2008-09-05 05:45:00,0.8123,0.81235,0.8118,0.81215,523600000.0
2008-09-05 05:50:00,0.8122,0.81225,0.8118,0.8121,752000000.0
2008-09-05 05:55:00,0.8121,0.81215,0.812,0.8121,299300001.0
2008-09-05 06:00:00,0.8121,0.8121,0.8117,0.8119,612499998.0
2008-09-05 06:05:00,0.8119,0.812,0.8119,0.8119,219500000.0
2008-09-05 06:10:00,0.8119,0.8119,0.8115,0.8119,1531599995.0
2008-09-05 06:15:00,0.8119,0.8119,0.81175,0.8119,777500001.0
2008-09-05 06:20:00,0.81195,0.81235,0.81175,0.81195,834400000.0
2008-09-05 06:25:00,0.81195,0.81205,0.81175,0.81185,531399999.0
2008-09-05 06:30:00,0.8118,0.81195,0.81155,0.8116,558100000.0
2008-09-05 06:35:00,0.8116,0.8119,0.81155,0.8118,757200000.0
2008-09-05 06:40:00,0.81175,0.8121,0.81165,0.8118,407500000.0
2008-09-05 06:45:00,0.81185,0.8122,0.8118,0.8121,538399999.0
2008-09-05 06:50:00,0.8121,0.81225,0.812,0.81225,324500000.0
2008-09-05 06:55:00,0.8122,0.8122,0.81205,0.81205,1479200002.0
2008-09-05 07:00:00,0.81205,0.81265,0.81195,0.8126,1162900000.0
2008-09-05 07:05:00,0.8126,0.81275,0.8122,0.8122,2725299999.0
2008-09-05 07:10:00,0.8122,0.813,0.8122,0.8126,2168900007.0
2008-09-05 07:15:00,0.8125,0.813,0.8124,0.8128,1498700007.0
2008-09-05 07:20:00,0.8128,0.813,0.81245,0.81285,2396800009.0
2008-09-05 07:25:00,0.8128,0.81325,0.81275,0.813,806800000.0
2008-09-05 07:30:00,0.813,0.81315,0.81275,0.81305,1559400000.0
2008-09-05 07:35:00,0.8129,0.8131,0.8128,0.81305,1038900000.0
2008-09-05 07:40:00,0.81305,0.81325,0.813,0.813,1435399999.0
2008-09-05 07:45:00,0.813,0.81355,0.81295,0.81335,650600000.0
2008-09-05 07:50:00,0.81335,0.81345,0.81325,0.8134,414800000.0
2008-09-05 07:55:00,0.81325,0.8134,0.813,0.813,1997899993.0
2008-09-05 08:00:00,0.813,0.8134,0.8127,0.8132,1594700002.0
2008-09-05 08:05:00,0.8132,0.8133,0.8128,0.813,1276900001.0
2008-09-05 08:10:00,0.813,0.81305,0.81245,0.81275,1058600000.0
2008-09-05 08:15:00,0.8127,0.8128,0.8124,0.81255,1523100000.0
2008-09-05 08:20:00,0.81265,0.8128,0.8123,0.81235,1236100000.0
2008-09-05 08:25:00,0.81235,0.81275,0.81215,0.81225,863900000.0
2008-09-05 08:30:00,0.81225,0.8129,0.8122,0.81225,1041700000.0
2008-09-05 08:35:00,0.81225,0.81245,0.8119,0.81225,1301900000.0
2008-09-05 08:40:00,0.81225,0.8125,0.81185,0.81245,1887900001.0
2008-09-05 08:45:00,0.81245,0.81265,0.8116,0.8118,1403999999.0
2008-09-05 08:50:00,0.8118,0.81275,0.8118,0.8126,1245900000.0
2008-09-05 08:55:00,0.8126,0.81325,0.8125,0.8131,1508900002.0
2008-09-05 09:00:00,0.81315,0.81345,0.81265,0.813,2228899999.0
2008-09-05 09:05:00,0.813,0.8132,0.8123,0.8123,1881299998.0
2008-09-05 09:10:00,0.8123,0.81265,0.81195,0.81195,1792000001.0
2008-09-05 09:15:00,0.81195,0.8122,0.8118,0.8119,1320200000.0
2008-09-05 09:20:00,0.8119,0.812,0.811,0.81125,2393700002.0
2008-09-05 09:25:00,0.81125,0.81185,0.8112,0.81175,1387500000.0
2008-09-05 09:30:00,0.81175,0.81215,0.81145,0.81145,1536700000.0
2008-09-05 09:35:00,0.81145,0.8117,0.81105,0.8111,1628600000.0
2008-09-05 09:40:00,0.811,0.8111,0.8108,0.8109,1567642000.0
2008-09-05 09:45:00,0.8109,0.81105,0.81085,0.81095,868681000.0
2008-09-05 09:50:00,0.81095,0.8114,0.8109,0.81105,1741199999.0
2008-09-05 09:55:00,0.81095,0.8111,0.81065,0.81075,1513908001.0
2008-09-05 10:00:00,0.8108,0.8108,0.8103,0.8103,1336500001.0
2008-09-05 10:05:00,0.81025,0.8108,0.81005,0.8101,1748299999.0
2008-09-05 10:10:00,0.8101,0.81025,0.8097,0.8098,1823857003.0
2008-09-05 10:15:00,0.8098,0.8105,0.8098,0.81025,1659038818.0
2008-09-05 10:20:00,0.81025,0.8105,0.809,0.8092,1944898999.0
2008-09-05 10:25:00,0.8092,0.8096,0.8091,0.8092,2123200000.0
2008-09-05 10:30:00,0.8091,0.80925,0.8078,0.8078,3073200001.0
2008-09-05 10:35:00,0.8078,0.8083,0.8073,0.80745,3220500004.0
2008-09-05 10:40:00,0.80745,0.808,0.80725,0.8075,2537600000.0
2008-09-05 10:45:00,0.8075,0.8084,0.8075,0.8083,1761900000.0
2008-09-05 10:50:00,0.8083,0.8083,0.80785,0.80805,1805700000.0
2008-09-05 10:55:00,0.80805,0.8081,0.8075,0.80755,2416700000.0
2008-09-05 11:00:00,0.8075,0.80805,0.8074,0.80805,1788467500.0
2008-09-05 11:05:00,0.8081,0.8084,0.8079,0.80795,1796400000.0
2008-09-05 11:10:00,0.80795,0.80835,0.80775,0.8082,2115400000.0
2008-09-05 11:15:00,0.8082,0.8084,0.8078,0.8082,1883200000.0
2008-09-05 11:20:00,0.8081,0.8082,0.80775,0.8078,1547500002.0
2008-09-05 11:25:00,0.8078,0.808,0.80735,0.8079,2134053999.0
2008-09-05 11:30:00,0.8079,0.80815,0.80785,0.8081,1384000001.0
2008-09-05 11:35:00,0.8081,0.80835,0.80785,0.80805,1730000000.0
2008-09-05 11:40:00,0.80805,0.8081,0.80765,0.8079,1857399999.0
2008-09-05 11:45:00,0.80785,0.8079,0.80685,0.8071,1744828000.0
2008-09-05 11:50:00,0.8071,0.8073,0.8068,0.80705,1100300000.0
2008-09-05 11:55:00,0.8071,0.80725,0.80665,0.80665,1094400000.0
2008-09-05 12:00:00,0.80665,0.8069,0.8063,0.8063,2124200000.0
2008-09-05 12:05:00,0.80635,0.80715,0.8062,0.80675,2224600000.0
2008-09-05 12:10:00,0.80675,0.80725,0.8067,0.807,1438800000.0
2008-09-05 12:15:00,0.807,0.80765,0.8069,0.8076,1357099999.0
2008-09-05 12:20:00,0.80765,0.80765,0.8072,0.80725,1238800002.0
2008-09-05 12:25:00,0.8073,0.8077,0.8072,0.8076,1170400000.0
2008-09-05 12:30:00,0.8076,0.80765,0.80745,0.8075,935800000.0
2008-09-05 12:35:00,0.80745,0.8079,0.8074,0.80785,1192800000.0
2008-09-05 12:40:00,0.80785,0.80845,0.8078,0.80845,1786500000.0
2008-09-05 12:45:00,0.80845,0.8086,0.80805,0.80825,1235000000.0
2008-09-05 12:50:00,0.80825,0.8088,0.80805,0.80815,1751900000.0
2008-09-05 12:55:00,0.80815,0.8082,0.80755,0.8077,2474900001.0
2008-09-05 13:00:00,0.8077,0.80795,0.80745,0.80795,1574200001.0
2008-09-05 13:05:00,0.80795,0.8086,0.80775,0.8083,1964499996.0
2008-09-05 13:10:00,0.80835,0.8089,0.8081,0.80855,1758100000.0
2008-09-05 13:15:00,0.80855,0.80875,0.8082,0.80825,1324499999.0
2008-09-05 13:20:00,0.8083,0.80835,0.80745,0.8075,1931100000.0
2008-09-05 13:25:00,0.8075,0.80825,0.8075,0.80825,1735100000.0
2008-09-05 13:30:00,0.80825,0.80825,0.8077,0.8079,910300000.0
2008-09-05 13:35:00,0.8079,0.80845,0.80785,0.8084,1591900000.0
2008-09-05 13:40:00,0.8084,0.809,0.80835,0.8087,2318699998.0
2008-09-05 13:45:00,0.8087,0.8087,0.8083,0.8083,1414100000.0
2008-09-05 13:50:00,0.8083,0.8085,0.80815,0.8085,720200000.0
2008-09-05 13:55:00,0.8085,0.8089,0.8085,0.8087,958900000.0
2008-09-05 14:00:00,0.8087,0.80925,0.8087,0.80925,1201999992.0
2008-09-05 14:05:00,0.80925,0.81005,0.8092,0.80975,921000000.0
2008-09-05 14:10:00,0.80975,0.80995,0.80915,0.8092,1797499999.0
2008-09-05 14:15:00,0.8092,0.8096,0.80905,0.80905,2124600000.0
2008-09-05 14:20:00,0.80905,0.8091,0.80855,0.80875,2018100000.0
2008-09-05 14:25:00,0.80875,0.80885,0.8078,0.8084,3050599987.0
2008-09-05 14:30:00,0.8084,0.8093,0.807,0.80765,4752900001.0
2008-09-05 14:35:00,0.8076,0.80975,0.80745,0.8087,4296400016.0
2008-09-05 14:40:00,0.8085,0.8096,0.8082,0.8096,4760200000.0
2008-09-05 14:45:00,0.8095,0.8097,0.8084,0.8087,5257400003.0
2008-09-05 14:50:00,0.8087,0.80895,0.80805,0.8084,5370499991.0
2008-09-05 14:55:00,0.80875,0.8088,0.808,0.8086,5440699997.0
2008-09-05 15:00:00,0.8086,0.8092,0.8083,0.8084,4999899980.0
2008-09-05 15:05:00,0.8084,0.809,0.8084,0.809,4883399992.0
2008-09-05 15:10:00,0.809,0.8093,0.8086,0.8086,6206599996.0
2008-09-05 15:15:00,0.80865,0.80905,0.80785,0.8084,6149899984.0
2008-09-05 15:20:00,0.8084,0.8086,0.80795,0.8083,4986600003.0
2008-09-05 15:25:00,0.8083,0.80855,0.8079,0.8082,5586699993.0
2008-09-05 15:30:00,0.8082,0.8086,0.8082,0.8085,4670900007.0
2008-09-05 15:35:00,0.8085,0.8086,0.808,0.808,7240000002.0
2008-09-05 15:40:00,0.808,0.8082,0.8075,0.8077,4771499999.0
2008-09-05 15:45:00,0.8077,0.8077,0.80695,0.807,5214099991.0
2008-09-05 15:50:00,0.807,0.80755,0.807,0.8073,4453399997.0
2008-09-05 15:55:00,0.8073,0.8073,0.80675,0.8072,3973900002.0
2008-09-05 16:00:00,0.8072,0.8075,0.8067,0.8067,5816899990.0
2008-09-05 16:05:00,0.8067,0.80695,0.8066,0.80665,4723400011.0
2008-09-05 16:10:00,0.80665,0.80685,0.8055,0.8056,5768199989.0
2008-09-05 16:15:00,0.8056,0.8064,0.8056,0.8059,5495000002.0
2008-09-05 16:20:00,0.8059,0.8059,0.8054,0.8058,4887100001.0
2008-09-05 16:25:00,0.8058,0.80645,0.8058,0.80635,5503199996.0
2008-09-05 16:30:00,0.8064,0.8071,0.80635,0.80705,4291200002.0
2008-09-05 16:35:00,0.807,0.80725,0.8067,0.8071,4008800001.0
2008-09-05 16:40:00,0.8071,0.8074,0.8067,0.8073,4309700000.0
2008-09-05 16:45:00,0.8073,0.8073,0.80685,0.8069,3831699986.0
2008-09-05 16:50:00,0.80695,0.8073,0.8068,0.8072,3327799992.0
2008-09-05 16:55:00,0.80725,0.80735,0.8068,0.80735,3514799999.0
2008-09-05 17:00:00,0.8074,0.80765,0.8072,0.8076,4694600005.0
2008-09-05 17:05:00,0.8076,0.80795,0.8075,0.80755,5444000000.0
2008-09-05 17:10:00,0.8076,0.8085,0.8076,0.8077,3240100005.0
2008-09-05 17:15:00,0.8077,0.80805,0.8074,0.8078,3149000010.0
2008-09-05 17:20:00,0.80785,0.8079,0.8075,0.8075,2581000000.0
2008-09-05 17:25:00,0.8075,0.8077,0.80735,0.80745,3331199992.0
2008-09-05 17:30:00,0.80745,0.8076,0.80725,0.8074,3065899992.0
2008-09-05 17:35:00,0.80735,0.8074,0.80635,0.8065,4552000003.0
2008-09-05 17:40:00,0.8065,0.807,0.8064,0.8066,4234699983.0
2008-09-05 17:45:00,0.8066,0.807,0.8065,0.8068,2990000000.0
2008-09-05 17:50:00,0.80675,0.80735,0.80675,0.80715,2363800002.0
2008-09-05 17:55:00,0.8072,0.80725,0.80665,0.807,4196500008.0
2008-09-05 18:00:00,0.807,0.80715,0.8069,0.8071,2665399995.0
2008-09-05 18:05:00,0.8071,0.8074,0.80695,0.8074,1916799993.0
2008-09-05 18:10:00,0.80745,0.8087,0.80735,0.80845,3937199993.0
2008-09-05 18:15:00,0.8085,0.80885,0.80805,0.80825,1931899999.0
2008-09-05 18:20:00,0.8083,0.8086,0.8078,0.8084,1732600000.0
2008-09-05 18:25:00,0.8084,0.80845,0.8078,0.808,1256200000.0
2008-09-05 18:30:00,0.80795,0.8081,0.80755,0.80785,1500600000.0
2008-09-05 18:35:00,0.8079,0.80795,0.8073,0.8076,1390899999.0
2008-09-05 18:40:00,0.8076,0.80775,0.80755,0.8076,619900000.0
2008-09-05 18:45:00,0.8076,0.80775,0.8074,0.80755,744200000.0
2008-09-05 18:50:00,0.80755,0.8078,0.80745,0.8077,686300001.0
2008-09-05 18:55:00,0.80765,0.80825,0.8076,0.808,1034600000.0
2008-09-05 19:00:00,0.80805,0.8081,0.80785,0.8081,724400000.0
2008-09-05 19:05:00,0.8081,0.80835,0.8079,0.80815,890500000.0
2008-09-05 19:10:00,0.8082,0.80865,0.80815,0.80865,995400000.0
2008-09-05 19:15:00,0.80855,0.80855,0.80805,0.8082,930800000.0
2008-09-05 19:20:00,0.80825,0.80845,0.80795,0.80795,938700000.0
2008-09-05 19:25:00,0.80795,0.80815,0.8078,0.808,969600000.0
2008-09-05 19:30:00,0.8081,0.80815,0.8079,0.8079,1025600000.0
2008-09-05 19:35:00,0.80795,0.80825,0.80785,0.8079,1177700000.0
2008-09-05 19:40:00,0.8079,0.80815,0.8078,0.808,880499998.0
2008-09-05 19:45:00,0.808,0.80835,0.80785,0.80825,512900000.0
2008-09-05 19:50:00,0.80825,0.8085,0.8082,0.80825,718099998.0
2008-09-05 19:55:00,0.8082,0.8083,0.80785,0.8079,901599998.0
2008-09-05 20:00:00,0.80785,0.80805,0.80785,0.80785,432600000.0
2008-09-05 20:05:00,0.80785,0.808,0.8076,0.8076,992300000.0
2008-09-05 20:10:00,0.8076,0.8079,0.8075,0.8078,934300000.0
2008-09-05 20:15:00,0.8078,0.80815,0.80775,0.80775,989600000.0
2008-09-05 20:20:00,0.8078,0.8081,0.80765,0.8081,1069199998.0
2008-09-05 20:25:00,0.80815,0.80835,0.80795,0.80815,792399999.0
2008-09-05 20:30:00,0.80815,0.8082,0.8078,0.8079,784424012.0
2008-09-05 20:35:00,0.8079,0.808,0.8076,0.80775,492400000.0
2008-09-05 20:40:00,0.8077,0.80795,0.8077,0.8079,479600000.0
2008-09-05 20:45:00,0.8079,0.808,0.80745,0.80755,952100000.0
2008-09-05 20:50:00,0.80755,0.8079,0.80755,0.80775,630300000.0
2008-09-05 20:55:00,0.8077,0.80815,0.80755,0.8078,1114899999.0
2008-09-05 21:00:00,0.8078,0.8079,0.80755,0.80765,495500000.0
2008-09-05 21:05:00,0.8077,0.80775,0.80755,0.80765,273200000.0
2008-09-05 21:10:00,0.8077,0.8077,0.8076,0.80765,122900000.0
2008-09-05 21:15:00,0.80765,0.8077,0.80745,0.80745,282900000.0
2008-09-05 21:20:00,0.8075,0.80755,0.80726,0.8073,314800000.0
2008-09-05 21:25:00,0.80735,0.80765,0.8073,0.8076,491500000.0
2008-09-05 21:30:00,0.80765,0.80765,0.80705,0.8071,628100000.0
2008-09-05 21:35:00,0.8071,0.8075,0.8071,0.80735,275400000.0
2008-09-05 21:40:00,0.80735,0.8074,0.8072,0.80725,333000000.0
2008-09-05 21:45:00,0.80725,0.80745,0.8071,0.8072,322100000.0
2008-09-05 21:50:00,0.8072,0.8072,0.8065,0.80695,626400000.0
2008-09-05 21:55:00,0.8069,0.80705,0.80665,0.80685,911299999.0
2008-09-05 22:00:00,0.8068,0.80695,0.80675,0.80675,200300000.0
2008-09-05 22:05:00,0.8068,0.807,0.80675,0.80685,214400000.0
2008-09-05 22:10:00,0.8068,0.80695,0.8067,0.8067,322500000.0
2008-09-05 22:15:00,0.8067,0.80685,0.8067,0.80675,164700000.0
2008-09-05 22:20:00,0.80675,0.80695,0.80675,0.80695,150400000.0
2008-09-05 22:25:00,0.80695,0.80705,0.8069,0.807,129500000.0
2008-09-05 22:30:00,0.80695,0.80725,0.8068,0.8071,759200008.0
2008-09-05 22:35:00,0.8071,0.8071,0.80695,0.80705,375000000.0
2008-09-05 22:40:00,0.80705,0.8071,0.80695,0.80705,290100000.0
2008-09-05 22:45:00,0.80705,0.80745,0.80705,0.8074,531400000.0
2008-09-05 22:50:00,0.80745,0.80795,0.80735,0.8078,1313400001.0
2008-09-05 22:55:00,0.80775,0.8079,0.8073,0.80755,2064199967.0
2008-09-07 23:00:00,0.80548,0.80581,0.80535,0.8056,825000008.0
2008-09-07 23:05:00,0.806,0.8063,0.80575,0.8061,3661900085.0
2008-09-07 23:10:00,0.8061,0.8061,0.80545,0.80563,1475800008.0
2008-09-07 23:15:00,0.80559,0.8058,0.8054,0.8055,1102399946.0
2008-09-07 23:20:00,0.8055,0.80575,0.8054,0.80575,240300000.0
2008-09-07 23:25:00,0.80575,0.80575,0.80545,0.8057,178200000.0
2008-09-07 23:30:00,0.8057,0.8059,0.8053,0.8056,301700000.0
2008-09-07 23:35:00,0.8056,0.80575,0.8052,0.8054,1461800003.0
2008-09-07 23:40:00,0.8054,0.8057,0.8052,0.8054,1031400002.0
2008-09-07 23:45:00,0.8054,0.8054,0.8046,0.8048,3017099996.0
2008-09-07 23:50:00,0.8048,0.8057,0.8045,0.80505,1162300004.0
2008-09-07 23:55:00,0.80505,0.80505,0.8036,0.8037,575400001.0
2008-09-08 00:00:00,0.8037,0.8041,0.8028,0.803,790600006.0
2008-09-08 00:05:00,0.803,0.8033,0.8022,0.8033,2127000017.0
2008-09-08 00:10:00,0.8033,0.8041,0.803,0.8035,3386100064.0
2008-09-08 00:15:00,0.80345,0.8077,0.80345,0.80395,1046000009.0
2008-09-08 00:20:00,0.80395,0.80415,0.80345,0.804,1194400001.0
2008-09-08 00:25:00,0.804,0.8046,0.8027,0.8043,1034300000.0
2008-09-08 00:30:00,0.80416,0.80495,0.80381,0.8043,1183500002.0
2008-09-08 00:35:00,0.8043,0.8048,0.8043,0.8047,471899996.0
2008-09-08 00:40:00,0.8047,0.8047,0.80365,0.8039,483900001.0
2008-09-08 00:45:00,0.8039,0.80425,0.8037,0.8039,413499998.0
2008-09-08 00:50:00,0.80395,0.8041,0.80355,0.804,691900000.0
2008-09-08 00:55:00,0.804,0.80405,0.8037,0.80385,708099998.0
2008-09-08 01:00:00,0.8039,0.80445,0.80345,0.80365,495400000.0
2008-09-08 01:05:00,0.8037,0.8045,0.80355,0.80445,695600001.0
2008-09-08 01:10:00,0.8045,0.80465,0.8042,0.8045,472300000.0
2008-09-08 01:15:00,0.8045,0.8053,0.8044,0.8051,533200003.0
2008-09-08 01:20:00,0.8051,0.80535,0.80485,0.80495,460900000.0
2008-09-08 01:25:00,0.805,0.8054,0.8047,0.805,319300000.0
2008-09-08 01:30:00,0.805,0.80525,0.8047,0.8048,369200000.0
2008-09-08 01:35:00,0.8048,0.80505,0.8047,0.8047,268100000.0
2008-09-08 01:40:00,0.8047,0.8052,0.8047,0.805,523600000.0
2008-09-08 01:45:00,0.805,0.80545,0.8049,0.8053,408000001.0
2008-09-08 01:50:00,0.8053,0.80635,0.8053,0.8062,1428199999.0
2008-09-08 01:55:00,0.80615,0.8063,0.8056,0.8057,1078100009.0
2008-09-08 02:00:00,0.8056,0.8057,0.805,0.8055,4530801368.0
2008-09-08 02:05:00,0.8055,0.80565,0.80495,0.8056,673100000.0
2008-09-08 02:10:00,0.8056,0.80585,0.8052,0.80575,508700000.0
2008-09-08 02:15:00,0.8058,0.8059,0.8054,0.8059,1358200000.0
2008-09-08 02:20:00,0.80555,0.8058,0.80555,0.8056,403600004.0
2008-09-08 02:25:00,0.8056,0.8056,0.80535,0.8055,1191000000.0
2008-09-08 02:30:00,0.8055,0.8056,0.8046,0.8051,1117500000.0
2008-09-08 02:35:00,0.8051,0.80555,0.8048,0.8051,1166399990.0
2008-09-08 02:40:00,0.8051,0.8054,0.8051,0.80525,392900000.0
2008-09-08 02:45:00,0.8052,0.80525,0.8047,0.8047,1212800000.0
2008-09-08 02:50:00,0.8047,0.8047,0.80445,0.8046,834600001.0
2008-09-08 02:55:00,0.8045,0.8048,0.8043,0.80475,925400000.0
2008-09-08 03:00:00,0.80475,0.80485,0.8039,0.8044,672500002.0
2008-09-08 03:05:00,0.80435,0.80445,0.8038,0.8043,1212600026.0
2008-09-08 03:10:00,0.8043,0.80455,0.8037,0.8039,1760499996.0
2008-09-08 03:15:00,0.8039,0.8043,0.8036,0.8037,446700000.0
2008-09-08 03:20:00,0.8037,0.8039,0.8029,0.80325,2057000004.0
2008-09-08 03:25:00,0.80315,0.80375,0.80295,0.80325,1101700000.0
2008-09-08 03:30:00,0.80325,0.8038,0.80315,0.80365,1344800002.0
2008-09-08 03:35:00,0.80365,0.8041,0.8036,0.804,501300000.0
2008-09-08 03:40:00,0.804,0.8048,0.804,0.8045,917600008.0
2008-09-08 03:45:00,0.8045,0.80455,0.80405,0.80415,550400000.0
2008-09-08 03:50:00,0.80415,0.8043,0.80395,0.8042,1156700004.0
2008-09-08 03:55:00,0.8042,0.8048,0.8042,0.8047,1795200000.0
2008-09-08 04:00:00,0.8047,0.80495,0.8042,0.80455,3144399992.0
2008-09-08 04:05:00,0.80455,0.80505,0.80405,0.80415,1293600001.0
2008-09-08 04:10:00,0.8041,0.80455,0.8038,0.80435,1890799999.0
2008-09-08 04:15:00,0.80435,0.80445,0.80385,0.80445,894200001.0
2008-09-08 04:20:00,0.8044,0.80465,0.8041,0.8042,1350399996.0
2008-09-08 04:25:00,0.8041,0.8042,0.80345,0.8035,1051500000.0
2008-09-08 04:30:00,0.8035,0.80415,0.80345,0.80405,851800000.0
2008-09-08 04:35:00,0.8041,0.80435,0.80315,0.80315,1459500007.0
2008-09-08 04:40:00,0.80315,0.80355,0.803,0.8034,679600000.0
2008-09-08 04:45:00,0.8034,0.80365,0.8031,0.8032,1403900000.0
2008-09-08 04:50:00,0.8032,0.8034,0.80285,0.80315,794399999.0
2008-09-08 04:55:00,0.80315,0.80315,0.80295,0.803,419900000.0
2008-09-08 05:00:00,0.80305,0.8033,0.80295,0.80325,330900000.0
2008-09-08 05:05:00,0.8033,0.8033,0.803,0.80315,198800000.0
2008-09-08 05:10:00,0.80315,0.8033,0.80255,0.8028,502300000.0
2008-09-08 05:15:00,0.8029,0.8029,0.8022,0.8023,556100000.0
2008-09-08 05:20:00,0.80225,0.80235,0.80205,0.80215,749100004.0
2008-09-08 05:25:00,0.8021,0.80275,0.8021,0.80245,407000000.0
2008-09-08 05:30:00,0.8024,0.8029,0.8024,0.80285,357700006.0
2008-09-08 05:35:00,0.80285,0.8038,0.8028,0.8038,244500000.0
2008-09-08 05:40:00,0.80375,0.80405,0.8037,0.8039,242000000.0
2008-09-08 05:45:00,0.8039,0.80395,0.80345,0.8036,1121399993.0
2008-09-08 05:50:00,0.80355,0.8036,0.80315,0.80325,1311499998.0
2008-09-08 05:55:00,0.8035,0.8035,0.8029,0.8029,1392000001.0
2008-09-08 06:00:00,0.8032,0.8032,0.80275,0.8029,561300000.0
2008-09-08 06:05:00,0.80295,0.8033,0.8027,0.803,161400000.0
2008-09-08 06:10:00,0.80295,0.80295,0.80235,0.8028,792800002.0
2008-09-08 06:15:00,0.8028,0.8033,0.80265,0.8031,198999998.0
2008-09-08 06:20:00,0.80315,0.8037,0.8031,0.8037,655900000.0
2008-09-08 06:25:00,0.8037,0.80485,0.8037,0.80475,437600000.0
2008-09-08 06:30:00,0.8047,0.80485,0.80445,0.80465,393300000.0
2008-09-08 06:35:00,0.80465,0.80465,0.8044,0.8045,686399991.0
2008-09-08 06:40:00,0.80435,0.8046,0.804,0.8041,1579199998.0
2008-09-08 06:45:00,0.8041,0.8042,0.8037,0.8038,2946800045.0
2008-09-08 06:50:00,0.8038,0.8038,0.8036,0.8037,337600000.0
2008-09-08 06:55:00,0.8037,0.80405,0.8036,0.80405,125900000.0
2008-09-08 07:00:00,0.80405,0.8042,0.80355,0.804,1018200000.0
2008-09-08 07:05:00,0.804,0.80455,0.80395,0.80455,225300000.0
2008-09-08 07:10:00,0.8046,0.8048,0.80445,0.8048,231000000.0
2008-09-08 07:15:00,0.80475,0.80475,0.80435,0.80455,284900000.0
2008-09-08 07:20:00,0.8046,0.8046,0.80445,0.80445,96300000.0
2008-09-08 07:25:00,0.8045,0.8046,0.80425,0.80435,197700000.0
2008-09-08 07:30:00,0.8044,0.80455,0.80435,0.8044,51800000.0
2008-09-08 07:35:00,0.8044,0.8046,0.80405,0.8042,224300000.0
2008-09-08 07:40:00,0.8042,0.80445,0.80415,0.80415,272800000.0
2008-09-08 07:45:00,0.80415,0.80425,0.8032,0.8039,645300000.0
2008-09-08 07:50:00,0.8037,0.80445,0.8037,0.80425,3765200058.0
2008-09-08 07:55:00,0.80425,0.8044,0.80365,0.8037,1520499999.0
2008-09-08 08:00:00,0.8037,0.8039,0.80325,0.80345,2224100006.0
2008-09-08 08:05:00,0.80345,0.80435,0.80325,0.80415,2314400001.0
2008-09-08 08:10:00,0.8041,0.8044,0.804,0.8041,2252500000.0
2008-09-08 08:15:00,0.80405,0.80435,0.8034,0.8041,1878799999.0
2008-09-08 08:20:00,0.8041,0.80425,0.80315,0.80365,1997700007.0
2008-09-08 08:25:00,0.80365,0.80455,0.8034,0.80425,1000700000.0
2008-09-08 08:30:00,0.8043,0.80455,0.80405,0.80445,959800000.0
2008-09-08 08:35:00,0.8044,0.8048,0.8041,0.8041,1747499998.0
2008-09-08 08:40:00,0.80415,0.80435,0.80395,0.80425,2283199997.0
2008-09-08 08:45:00,0.8042,0.80475,0.804,0.80405,2918900004.0
2008-09-08 08:50:00,0.804,0.80465,0.80385,0.8045,2055600000.0
2008-09-08 08:55:00,0.8045,0.8048,0.80415,0.8047,2961400000.0
2008-09-08 09:00:00,0.8047,0.8062,0.8046,0.80585,3574400025.0
2008-09-08 09:05:00,0.80585,0.806,0.80535,0.8058,2366899999.0
2008-09-08 09:10:00,0.8058,0.80605,0.8056,0.8057,2411399999.0
2008-09-08 09:15:00,0.8057,0.806,0.80545,0.80595,2057299999.0
2008-09-08 09:20:00,0.806,0.80615,0.80535,0.80555,2117099999.0
2008-09-08 09:25:00,0.8055,0.8057,0.80535,0.80535,2227300006.0
2008-09-08 09:30:00,0.8054,0.8054,0.80495,0.80535,1862900000.0
2008-09-08 09:35:00,0.80535,0.80545,0.80505,0.8054,1358300000.0
2008-09-08 09:40:00,0.8054,0.8055,0.8044,0.80455,2379099996.0
2008-09-08 09:45:00,0.80455,0.8047,0.8035,0.80405,1757100001.0
2008-09-08 09:50:00,0.80405,0.8049,0.80405,0.8043,2864300000.0
2008-09-08 09:55:00,0.8043,0.805,0.80425,0.80445,2266400000.0
2008-09-08 10:00:00,0.80445,0.8046,0.80385,0.80415,2789000003.0
2008-09-08 10:05:00,0.8042,0.8047,0.8041,0.8043,1676199999.0
2008-09-08 10:10:00,0.8044,0.80575,0.80425,0.80575,2462599998.0
2008-09-08 10:15:00,0.8057,0.80635,0.80545,0.8059,3155300007.0
2008-09-08 10:20:00,0.8059,0.8068,0.80565,0.8067,2705099999.0
2008-09-08 10:25:00,0.8066,0.8071,0.8061,0.8061,2114600000.0
2008-09-08 10:30:00,0.8061,0.8073,0.8061,0.80625,3090400000.0
2008-09-08 10:35:00,0.80625,0.8065,0.8057,0.80615,3779800000.0
2008-09-08 10:40:00,0.8062,0.80625,0.8049,0.8051,2258900000.0
2008-09-08 10:45:00,0.8051,0.80515,0.80455,0.80475,1220600000.0
2008-09-08 10:50:00,0.80475,0.80535,0.80475,0.8048,1369500000.0
2008-09-08 10:55:00,0.8048,0.805,0.8044,0.805,2980700000.0
2008-09-08 11:00:00,0.80505,0.8051,0.80405,0.80415,2300600000.0
2008-09-08 11:05:00,0.80415,0.8044,0.8038,0.80435,2451400002.0
2008-09-08 11:10:00,0.80435,0.80555,0.80375,0.8055,3092700000.0
2008-09-08 11:15:00,0.8055,0.80555,0.8049,0.8052,2443100000.0
2008-09-08 11:20:00,0.8052,0.80525,0.804,0.80445,2830100000.0
2008-09-08 11:25:00,0.80445,0.80535,0.80435,0.80515,2096900000.0
2008-09-08 11:30:00,0.80515,0.8055,0.805,0.80545,1567000000.0
2008-09-08 11:35:00,0.80545,0.80555,0.80485,0.8052,2291299999.0
2008-09-08 11:40:00,0.8052,0.80545,0.8045,0.8047,2381099999.0
2008-09-08 11:45:00,0.8047,0.80515,0.8046,0.80505,2542300000.0
2008-09-08 11:50:00,0.80505,0.8059,0.805,0.8058,1236400000.0
2008-09-08 11:55:00,0.8058,0.8059,0.8054,0.8056,1121300000.0
2008-09-08 12:00:00,0.8056,0.80575,0.8054,0.80565,804400000.0
2008-09-08 12:05:00,0.80565,0.8062,0.80545,0.806,1979200000.0
2008-09-08 12:10:00,0.806,0.8067,0.80545,0.80645,3423500000.0
2008-09-08 12:15:00,0.80645,0.8071,0.8062,0.8065,2469600000.0
2008-09-08 12:20:00,0.8065,0.8065,0.80565,0.8057,3051500000.0
2008-09-08 12:25:00,0.8057,0.8069,0.80565,0.8068,2425000000.0
2008-09-08 12:30:00,0.8068,0.8073,0.8063,0.8067,2088100000.0
2008-09-08 12:35:00,0.8067,0.8074,0.8066,0.80705,2020300000.0
2008-09-08 12:40:00,0.80705,0.80755,0.807,0.80735,1276900000.0
2008-09-08 12:45:00,0.80735,0.80745,0.8068,0.807,1578300000.0
2008-09-08 12:50:00,0.80705,0.8072,0.8067,0.807,1115500000.0
2008-09-08 12:55:00,0.807,0.80705,0.8064,0.8065,1758800000.0
2008-09-08 13:00:00,0.8065,0.80685,0.8064,0.8066,1890200000.0
2008-09-08 13:05:00,0.80665,0.8067,0.80635,0.8065,1393200000.0
2008-09-08 13:10:00,0.80645,0.8078,0.8064,0.80725,2113600000.0
2008-09-08 13:15:00,0.8072,0.8072,0.806,0.8062,2056200000.0
2008-09-08 13:20:00,0.8062,0.80725,0.80615,0.80725,1270500000.0
2008-09-08 13:25:00,0.80725,0.80755,0.80675,0.80695,1956500000.0
2008-09-08 13:30:00,0.807,0.8075,0.807,0.80745,2116800000.0
2008-09-08 13:35:00,0.80745,0.8076,0.80735,0.80745,1761000000.0
2008-09-08 13:40:00,0.80745,0.80745,0.8067,0.80685,1480500000.0
2008-09-08 13:45:00,0.80685,0.80695,0.80615,0.80625,1746400000.0
2008-09-08 13:50:00,0.80625,0.8067,0.8062,0.80665,1086400000.0
2008-09-08 13:55:00,0.80665,0.80685,0.8065,0.80655,1089900000.0
2008-09-08 14:00:00,0.80655,0.80685,0.80635,0.80675,1253400000.0
2008-09-08 14:05:00,0.80675,0.8068,0.8062,0.80655,1870300000.0
2008-09-08 14:10:00,0.80655,0.8072,0.8064,0.80705,1928100000.0
2008-09-08 14:15:00,0.8071,0.8072,0.8068,0.80715,1025500000.0
2008-09-08 14:20:00,0.80715,0.80715,0.80635,0.80655,1906900002.0
2008-09-08 14:25:00,0.8065,0.80675,0.8063,0.8063,2188600000.0
2008-09-08 14:30:00,0.80635,0.8066,0.8062,0.8065,1646600000.0
2008-09-08 14:35:00,0.80655,0.80695,0.8065,0.8068,1189800000.0
2008-09-08 14:40:00,0.80675,0.8069,0.80645,0.8067,1310600000.0
2008-09-08 14:45:00,0.8067,0.8068,0.8065,0.80655,904100000.0
2008-09-08 14:50:00,0.80655,0.8066,0.8062,0.80635,1387500000.0
2008-09-08 14:55:00,0.8064,0.8067,0.80615,0.8066,1506200000.0
2008-09-08 15:00:00,0.8066,0.80675,0.806,0.8067,3269400008.0
2008-09-08 15:05:00,0.8067,0.8067,0.8063,0.8066,1590400000.0
2008-09-08 15:10:00,0.80655,0.8067,0.806,0.8063,1641699989.0
2008-09-08 15:15:00,0.80625,0.80665,0.8062,0.8063,1575200000.0
2008-09-08 15:20:00,0.8063,0.80635,0.80575,0.8059,1660700000.0
2008-09-08 15:25:00,0.8059,0.80595,0.8058,0.80585,966300000.0
2008-09-08 15:30:00,0.8059,0.806,0.80565,0.80565,1527600000.0
2008-09-08 15:35:00,0.80565,0.80565,0.8053,0.8054,2175400000.0
2008-09-08 15:40:00,0.8054,0.80565,0.80535,0.80545,1149400000.0
2008-09-08 15:45:00,0.80545,0.806,0.80545,0.8059,1805600000.0
2008-09-08 15:50:00,0.8059,0.80625,0.8058,0.8062,1647800000.0
2008-09-08 15:55:00,0.8062,0.80655,0.8059,0.8059,2548100000.0
2008-09-08 16:00:00,0.8059,0.8064,0.80575,0.80635,2232300000.0
2008-09-08 16:05:00,0.80635,0.8064,0.8058,0.8059,1612900000.0
2008-09-08 16:10:00,0.8059,0.80615,0.80545,0.8055,1349600000.0
2008-09-08 16:15:00,0.8055,0.80575,0.80525,0.8053,1553500000.0
2008-09-08 16:20:00,0.8053,0.80565,0.8053,0.80545,1970700000.0
2008-09-08 16:25:00,0.80545,0.8055,0.8052,0.80535,1255700000.0
2008-09-08 16:30:00,0.80535,0.80565,0.80535,0.8055,1109900000.0
2008-09-08 16:35:00,0.8055,0.80555,0.8052,0.8053,906100000.0
2008-09-08 16:40:00,0.80525,0.80555,0.80525,0.8053,1207700000.0
2008-09-08 16:45:00,0.8053,0.8054,0.8044,0.8045,1309200000.0
2008-09-08 16:50:00,0.8045,0.80475,0.8045,0.8047,1135200000.0
2008-09-08 16:55:00,0.8047,0.80515,0.8046,0.8051,1126300000.0
2008-09-08 17:00:00,0.80515,0.80625,0.8051,0.80555,2158500000.0
2008-09-08 17:05:00,0.80555,0.8059,0.8052,0.8054,2071100000.0
2008-09-08 17:10:00,0.80535,0.80585,0.80525,0.8058,1172100000.0
2008-09-08 17:15:00,0.8058,0.806,0.80535,0.80535,1369800000.0
2008-09-08 17:20:00,0.80535,0.80545,0.8052,0.8054,828500000.0
2008-09-08 17:25:00,0.8054,0.80585,0.8053,0.8058,1793900000.0
2008-09-08 17:30:00,0.8058,0.8059,0.80545,0.8059,1298300000.0
2008-09-08 17:35:00,0.8059,0.80595,0.80565,0.8058,1824400000.0
2008-09-08 17:40:00,0.8058,0.8058,0.8051,0.8051,2505199988.0
2008-09-08 17:45:00,0.8051,0.80585,0.8051,0.8058,2520400000.0
2008-09-08 17:50:00,0.8058,0.80655,0.8057,0.8064,2203000000.0
2008-09-08 17:55:00,0.8064,0.80645,0.80495,0.80505,2999000001.0
2008-09-08 18:00:00,0.80505,0.8052,0.80445,0.8046,2622700000.0
2008-09-08 18:05:00,0.80465,0.805,0.8046,0.805,1616700000.0
2008-09-08 18:10:00,0.80495,0.805,0.80415,0.80425,2036200000.0
2008-09-08 18:15:00,0.80425,0.80455,0.80395,0.8042,4085200033.0
2008-09-08 18:20:00,0.8042,0.80445,0.804,0.8044,2734000015.0
2008-09-08 18:25:00,0.8044,0.80475,0.8043,0.8044,2013200000.0
2008-09-08 18:30:00,0.80445,0.80445,0.80385,0.80415,1693200000.0
2008-09-08 18:35:00,0.8042,0.8043,0.8039,0.8039,1300900000.0
2008-09-08 18:40:00,0.8039,0.8044,0.8038,0.8043,2308900000.0
2008-09-08 18:45:00,0.8043,0.80445,0.804,0.8042,1502000000.0
2008-09-08 18:50:00,0.8042,0.80485,0.8042,0.8048,1412000000.0
2008-09-08 18:55:00,0.8048,0.8051,0.8044,0.805,1538200000.0
2008-09-08 19:00:00,0.80495,0.80515,0.8048,0.80515,1029800000.0
2008-09-08 19:05:00,0.8051,0.8058,0.8051,0.80525,1295400000.0
2008-09-08 19:10:00,0.80525,0.80595,0.8052,0.8059,1251900000.0
2008-09-08 19:15:00,0.80595,0.80595,0.8055,0.8057,923900000.0
2008-09-08 19:20:00,0.8057,0.80585,0.8049,0.8054,1660300000.0
2008-09-08 19:25:00,0.8054,0.8056,0.80495,0.80555,2383600000.0
2008-09-08 19:30:00,0.80555,0.80575,0.80505,0.8051,2412500000.0
2008-09-08 19:35:00,0.8051,0.80525,0.80445,0.8048,2624600000.0
2008-09-08 19:40:00,0.80475,0.80485,0.8042,0.80435,2243500000.0
2008-09-08 19:45:00,0.8043,0.8043,0.80365,0.804,1958200000.0
2008-09-08 19:50:00,0.804,0.80445,0.80385,0.80425,2195200000.0
2008-09-08 19:55:00,0.8042,0.80435,0.8039,0.80395,1642200000.0
2008-09-08 20:00:00,0.80395,0.8044,0.8039,0.80405,1689200000.0
2008-09-08 20:05:00,0.80405,0.80415,0.8039,0.8039,1324700000.0
2008-09-08 20:10:00,0.8038,0.8041,0.8038,0.80405,2439800000.0
2008-09-08 20:15:00,0.8041,0.8042,0.80365,0.804,2184500000.0
2008-09-08 20:20:00,0.804,0.80435,0.804,0.8041,1374300000.0
2008-09-08 20:25:00,0.8041,0.80435,0.80395,0.80395,1575800000.0
2008-09-08 20:30:00,0.80395,0.8044,0.80395,0.8042,1891900001.0
2008-09-08 20:35:00,0.8042,0.80455,0.804,0.80445,922500000.0
2008-09-08 20:40:00,0.8045,0.8045,0.8042,0.8042,1162900000.0
2008-09-08 20:45:00,0.8042,0.80435,0.80405,0.80425,1413000000.0
2008-09-08 20:50:00,0.80425,0.80425,0.80375,0.8039,1814800002.0
2008-09-08 20:55:00,0.8039,0.8042,0.8037,0.80395,2304400001.0
2008-09-08 21:00:00,0.80395,0.8041,0.8036,0.80365,1285500000.0
2008-09-08 21:05:00,0.80365,0.80385,0.80355,0.8037,1069400000.0
2008-09-08 21:10:00,0.8038,0.8041,0.80355,0.80405,2037400000.0
2008-09-08 21:15:00,0.80405,0.8043,0.804,0.8041,699700000.0
2008-09-08 21:20:00,0.8041,0.8042,0.804,0.8041,1087200000.0
2008-09-08 21:25:00,0.8041,0.8043,0.80405,0.8042,890200000.0
2008-09-08 21:30:00,0.80425,0.80475,0.8042,0.8042,2436200000.0
2008-09-08 21:35:00,0.8042,0.8043,0.80415,0.8043,927100000.0
2008-09-08 21:40:00,0.8043,0.8044,0.80425,0.8043,739100000.0
2008-09-08 21:45:00,0.8043,0.80465,0.80415,0.80445,1030300000.0
2008-09-08 21:50:00,0.80445,0.8045,0.80415,0.8043,796800000.0
2008-09-08 21:55:00,0.8043,0.80445,0.80415,0.80415,882000000.0
2008-09-08 22:00:00,0.80415,0.80425,0.80375,0.80385,750399999.0
2008-09-08 22:05:00,0.80385,0.804,0.80375,0.80385,346400000.0
2008-09-08 22:10:00,0.8039,0.80395,0.80315,0.80355,1167500000.0
2008-09-08 22:15:00,0.80355,0.80395,0.8035,0.80375,747700000.0
2008-09-08 22:20:00,0.80375,0.8039,0.8036,0.80385,381600000.0
2008-09-08 22:25:00,0.8038,0.80385,0.8031,0.80315,719200000.0
2008-09-08 22:30:00,0.8032,0.80355,0.8032,0.8035,1526300055.0
2008-09-08 22:35:00,0.80345,0.8038,0.80335,0.8038,1268700024.0
2008-09-08 22:40:00,0.80375,0.8038,0.80365,0.8037,311000002.0
2008-09-08 22:45:00,0.80375,0.80375,0.80365,0.8037,136400000.0
2008-09-08 22:50:00,0.8037,0.80385,0.80355,0.8038,280000000.0
2008-09-08 22:55:00,0.8038,0.8038,0.80335,0.8035,435800000.0
2008-09-08 23:00:00,0.80345,0.8037,0.8034,0.8035,2556300012.0
2008-09-08 23:05:00,0.8035,0.80415,0.8035,0.80395,3477000012.0
2008-09-08 23:10:00,0.80395,0.8047,0.80385,0.8044,526699996.0
2008-09-08 23:15:00,0.8044,0.8044,0.80355,0.80385,352100001.0
2008-09-08 23:20:00,0.80385,0.8039,0.8036,0.80365,1451599997.0
2008-09-08 23:25:00,0.8036,0.8036,0.803,0.8036,1469500036.0
2008-09-08 23:30:00,0.8036,0.8036,0.80305,0.8036,1421300044.0
2008-09-08 23:35:00,0.8036,0.8036,0.8029,0.80335,664600020.0
2008-09-08 23:40:00,0.80335,0.8035,0.8032,0.8032,295600000.0
2008-09-08 23:45:00,0.8032,0.8033,0.80305,0.8032,397500000.0
2008-09-08 23:50:00,0.8032,0.8033,0.80295,0.8032,313400000.0
2008-09-08 23:55:00,0.8031,0.8034,0.8029,0.8033,252000002.0
2008-09-09 00:00:00,0.8033,0.8038,0.80295,0.8037,655800001.0
2008-09-09 00:05:00,0.8037,0.8047,0.8037,0.8046,1043800000.0
2008-09-09 00:10:00,0.8046,0.8046,0.8043,0.8044,334700000.0
2008-09-09 00:15:00,0.8044,0.8044,0.8033,0.8033,303100000.0
2008-09-09 00:20:00,0.8033,0.80365,0.8033,0.80345,694999998.0
2008-09-09 00:25:00,0.8034,0.80365,0.8034,0.80355,544099999.0
2008-09-09 00:30:00,0.8035,0.8037,0.8033,0.80345,762099994.0
2008-09-09 00:35:00,0.8035,0.8035,0.8031,0.80315,1023300002.0
2008-09-09 00:40:00,0.8031,0.8034,0.80305,0.8031,995100000.0
2008-09-09 00:45:00,0.8031,0.8033,0.80293,0.8033,373599999.0
2008-09-09 00:50:00,0.8033,0.8033,0.80325,0.8033,99200000.0
2008-09-09 00:55:00,0.80325,0.8033,0.803,0.8031,669700000.0
2008-09-09 01:00:00,0.803,0.8033,0.8027,0.8032,1191199999.0
2008-09-09 01:05:00,0.8032,0.8032,0.8028,0.8028,1041099999.0
2008-09-09 01:10:00,0.8028,0.8029,0.8028,0.80285,1706400000.0
2008-09-09 01:15:00,0.80285,0.8029,0.8028,0.8029,298200000.0
2008-09-09 01:20:00,0.8029,0.8029,0.8027,0.8028,927600000.0
2008-09-09 01:25:00,0.8028,0.8028,0.8027,0.8027,1232799988.0
2008-09-09 01:30:00,0.8027,0.8034,0.8027,0.8031,901600000.0
2008-09-09 01:35:00,0.80305,0.8033,0.803,0.80315,1254200003.0
2008-09-09 01:40:00,0.8032,0.8036,0.803,0.80335,722500000.0
2008-09-09 01:45:00,0.8033,0.8035,0.803,0.8033,235800000.0
2008-09-09 01:50:00,0.80325,0.80345,0.8032,0.80335,226800000.0
2008-09-09 01:55:00,0.80335,0.8035,0.80305,0.80325,637600000.0
2008-09-09 02:00:00,0.8033,0.8036,0.8031,0.80345,739600000.0
2008-09-09 02:05:00,0.80345,0.80375,0.80329,0.8033,931699998.0
2008-09-09 02:10:00,0.8033,0.80345,0.803,0.8032,2017399997.0
2008-09-09 02:15:00,0.8032,0.80365,0.80295,0.8034,1039100000.0
2008-09-09 02:20:00,0.8034,0.8038,0.8034,0.80355,384800000.0
2008-09-09 02:25:00,0.80355,0.8037,0.80325,0.80325,1015799998.0
2008-09-09 02:30:00,0.80325,0.80365,0.803,0.8033,1516600000.0
2008-09-09 02:35:00,0.8033,0.80365,0.8032,0.8033,1684299999.0
2008-09-09 02:40:00,0.8033,0.80345,0.8033,0.8033,675000000.0
2008-09-09 02:45:00,0.8033,0.8034,0.8032,0.8033,711800000.0
2008-09-09 02:50:00,0.8033,0.8035,0.8033,0.8033,2083799999.0
2008-09-09 02:55:00,0.8033,0.80335,0.8026,0.8028,3648000068.0
2008-09-09 03:00:00,0.8028,0.80305,0.8025,0.8028,3262299997.0
2008-09-09 03:05:00,0.8028,0.80305,0.80255,0.8027,2748400004.0
2008-09-09 03:10:00,0.8027,0.8029,0.8026,0.8028,1871599999.0
2008-09-09 03:15:00,0.80285,0.80305,0.80265,0.8028,940100000.0
2008-09-09 03:20:00,0.8028,0.8028,0.8024,0.8025,1227700001.0
2008-09-09 03:25:00,0.8026,0.8028,0.80245,0.8026,3121999995.0
2008-09-09 03:30:00,0.8026,0.8029,0.80235,0.8024,1529700002.0
2008-09-09 03:35:00,0.8024,0.803,0.8024,0.8025,1445199997.0
2008-09-09 03:40:00,0.8025,0.8028,0.8025,0.8027,716499995.0
2008-09-09 03:45:00,0.8027,0.80295,0.8025,0.80265,1362200003.0
2008-09-09 03:50:00,0.8026,0.8027,0.8024,0.8026,1411900003.0
2008-09-09 03:55:00,0.8026,0.80265,0.8024,0.8025,1458800008.0
2008-09-09 04:00:00,0.8025,0.80265,0.8024,0.8026,1633200004.0
2008-09-09 04:05:00,0.8026,0.80275,0.8025,0.80255,329199999.0
2008-09-09 04:10:00,0.80255,0.80265,0.8025,0.8025,1198400004.0
2008-09-09 04:15:00,0.8025,0.80265,0.8025,0.80255,1834899998.0
2008-09-09 04:20:00,0.8025,0.8025,0.8024,0.8025,1759399996.0
2008-09-09 04:25:00,0.8025,0.8025,0.8023,0.8024,1563700002.0
2008-09-09 04:30:00,0.8024,0.8025,0.8024,0.80245,777800000.0
2008-09-09 04:35:00,0.80245,0.8027,0.8023,0.8024,2555799995.0
2008-09-09 04:40:00,0.8023,0.8027,0.8023,0.80235,1972899996.0
2008-09-09 04:45:00,0.80235,0.8027,0.8023,0.8025,2614199994.0
2008-09-09 04:50:00,0.8025,0.80265,0.8023,0.8023,2310199997.0
2008-09-09 04:55:00,0.8023,0.8023,0.8021,0.8022,2325099995.0
2008-09-09 05:00:00,0.8022,0.80285,0.80215,0.8026,1862200000.0
2008-09-09 05:05:00,0.80255,0.80275,0.8022,0.8026,2073099997.0
2008-09-09 05:10:00,0.8026,0.8027,0.8021,0.8022,1906500003.0
2008-09-09 05:15:00,0.8022,0.8027,0.8022,0.80255,2023499997.0
2008-09-09 05:20:00,0.80265,0.8027,0.8022,0.8024,3173799994.0
2008-09-09 05:25:00,0.8024,0.80265,0.8021,0.8022,2450599997.0
2008-09-09 05:30:00,0.8022,0.80255,0.8021,0.8024,1341000000.0
2008-09-09 05:35:00,0.8024,0.8027,0.8023,0.80265,680400000.0
2008-09-09 05:40:00,0.80265,0.8028,0.802,0.8024,1005700000.0
2008-09-09 05:45:00,0.8024,0.80245,0.8022,0.80225,1579600000.0
2008-09-09 05:50:00,0.8023,0.8028,0.80225,0.8025,477800000.0
2008-09-09 05:55:00,0.8025,0.80255,0.8022,0.8023,895400000.0
2008-09-09 06:00:00,0.8023,0.8028,0.8021,0.8028,1534599997.0
2008-09-09 06:05:00,0.8028,0.8028,0.80255,0.80265,282900000.0
2008-09-09 06:10:00,0.80275,0.8028,0.8026,0.8027,273900000.0
2008-09-09 06:15:00,0.8027,0.80295,0.80235,0.8026,998000000.0
2008-09-09 06:20:00,0.8026,0.80285,0.80255,0.8026,764600000.0
2008-09-09 06:25:00,0.80255,0.8028,0.8025,0.8026,2008199988.0
2008-09-09 06:30:00,0.8027,0.8028,0.80235,0.80255,1670000023.0
2008-09-09 06:35:00,0.8025,0.80265,0.8023,0.8026,479400000.0
2008-09-09 06:40:00,0.8026,0.80275,0.80255,0.80255,462900000.0
2008-09-09 06:45:00,0.80255,0.8027,0.8024,0.8025,470200000.0
2008-09-09 06:50:00,0.8025,0.80275,0.80245,0.8027,793900000.0
2008-09-09 06:55:00,0.8027,0.8027,0.8025,0.8027,481900000.0
2008-09-09 07:00:00,0.8027,0.80285,0.80255,0.8028,941500000.0
2008-09-09 07:05:00,0.8027,0.80315,0.8027,0.80305,939800000.0
2008-09-09 07:10:00,0.80315,0.8033,0.80265,0.80275,1622399998.0
2008-09-09 07:15:00,0.80275,0.80295,0.80265,0.8027,789200000.0
2008-09-09 07:20:00,0.8027,0.8028,0.8026,0.8027,952900000.0
2008-09-09 07:25:00,0.8027,0.8028,0.8025,0.8026,1023700000.0
2008-09-09 07:30:00,0.80255,0.80295,0.8025,0.8028,803800000.0
2008-09-09 07:35:00,0.8028,0.8028,0.8025,0.8027,1073600000.0
2008-09-09 07:40:00,0.8027,0.8029,0.80235,0.8025,1066299999.0
2008-09-09 07:45:00,0.8025,0.80285,0.8025,0.8028,564800000.0
2008-09-09 07:50:00,0.80275,0.8032,0.80265,0.803,1393800000.0
2008-09-09 07:55:00,0.803,0.803,0.8026,0.80275,1414500000.0
2008-09-09 08:00:00,0.80275,0.80295,0.80255,0.8027,1097100000.0
2008-09-09 08:05:00,0.8027,0.8028,0.8023,0.80265,1864300001.0
2008-09-09 08:10:00,0.80265,0.80275,0.8023,0.8025,1680300000.0
2008-09-09 08:15:00,0.80255,0.80285,0.8025,0.80265,822000000.0
2008-09-09 08:20:00,0.8026,0.8028,0.80235,0.8025,1168100001.0
2008-09-09 08:25:00,0.8025,0.80305,0.80235,0.80285,1251500000.0
2008-09-09 08:30:00,0.80285,0.8031,0.8027,0.8029,1517100000.0
2008-09-09 08:35:00,0.80285,0.80345,0.8027,0.8032,1533300000.0
2008-09-09 08:40:00,0.8032,0.80335,0.80295,0.803,1664500000.0
2008-09-09 08:45:00,0.803,0.80315,0.80265,0.80295,1959700000.0
2008-09-09 08:50:00,0.80295,0.80345,0.8029,0.8033,1925100000.0
2008-09-09 08:55:00,0.80335,0.8038,0.80335,0.80355,2688899997.0
2008-09-09 09:00:00,0.80355,0.8036,0.80295,0.8033,3391900000.0
2008-09-09 09:05:00,0.8033,0.8036,0.8029,0.8034,2328900001.0
2008-09-09 09:10:00,0.8034,0.8041,0.8029,0.8032,2900199999.0
2008-09-09 09:15:00,0.80325,0.8036,0.8031,0.8034,1879200000.0
2008-09-09 09:20:00,0.8034,0.80345,0.8027,0.8029,2740699997.0
2008-09-09 09:25:00,0.8029,0.80335,0.8028,0.80315,2407400000.0
2008-09-09 09:30:00,0.8031,0.80345,0.80295,0.80305,1695100000.0
2008-09-09 09:35:00,0.80305,0.80315,0.80225,0.80235,1417800000.0
2008-09-09 09:40:00,0.80235,0.80295,0.8022,0.80295,2222200000.0
2008-09-09 09:45:00,0.80295,0.80315,0.8027,0.80295,1592500000.0
2008-09-09 09:50:00,0.803,0.80335,0.8028,0.8029,1871700000.0
2008-09-09 09:55:00,0.80285,0.80335,0.8028,0.8031,1760800000.0
2008-09-09 10:00:00,0.80305,0.8034,0.8027,0.80325,2346600000.0
2008-09-09 10:05:00,0.8032,0.8039,0.80315,0.8038,1258100000.0
2008-09-09 10:10:00,0.8038,0.8041,0.80365,0.8037,2256100000.0
2008-09-09 10:15:00,0.8037,0.8042,0.80365,0.80415,1827600000.0
2008-09-09 10:20:00,0.8041,0.8045,0.80395,0.80425,1520800000.0
2008-09-09 10:25:00,0.80425,0.8044,0.80395,0.8041,1616300000.0
2008-09-09 10:30:00,0.8041,0.8051,0.8038,0.80385,2244100000.0
2008-09-09 10:35:00,0.80385,0.80395,0.8033,0.80335,2068600000.0
2008-09-09 10:40:00,0.8034,0.8039,0.8028,0.80325,2289000000.0
2008-09-09 10:45:00,0.80325,0.8039,0.80325,0.8039,1884700000.0
2008-09-09 10:50:00,0.80385,0.8043,0.8038,0.80415,2117500000.0
2008-09-09 10:55:00,0.80415,0.80435,0.80395,0.80435,1825600000.0
2008-09-09 11:00:00,0.80435,0.8046,0.804,0.80435,2195200000.0
2008-09-09 11:05:00,0.80435,0.8049,0.80435,0.8046,1540500000.0
2008-09-09 11:10:00,0.80465,0.80465,0.80365,0.80405,2663400000.0
2008-09-09 11:15:00,0.80405,0.80465,0.8039,0.8043,1905800000.0
2008-09-09 11:20:00,0.80425,0.8046,0.8041,0.8044,1514600000.0
2008-09-09 11:25:00,0.8044,0.8046,0.804,0.8044,1459700000.0
2008-09-09 11:30:00,0.8044,0.8045,0.80385,0.8042,1931000000.0
2008-09-09 11:35:00,0.8042,0.80475,0.80405,0.80445,2128300000.0
2008-09-09 11:40:00,0.80455,0.8046,0.8039,0.80425,2077800000.0
2008-09-09 11:45:00,0.8043,0.8043,0.80355,0.8037,1821200000.0
2008-09-09 11:50:00,0.8037,0.80435,0.80365,0.8043,2176200000.0
2008-09-09 11:55:00,0.80425,0.80445,0.8041,0.8042,1798800000.0
2008-09-09 12:00:00,0.8042,0.80445,0.8041,0.80445,1781500000.0
2008-09-09 12:05:00,0.8044,0.8046,0.80425,0.80445,1318300000.0
2008-09-09 12:10:00,0.80445,0.80445,0.804,0.80415,1619700000.0
2008-09-09 12:15:00,0.80415,0.80445,0.80395,0.80415,2099200000.0
2008-09-09 12:20:00,0.80415,0.80415,0.8036,0.80385,2126300000.0
2008-09-09 12:25:00,0.80385,0.8041,0.8035,0.8038,1790400000.0
2008-09-09 12:30:00,0.8038,0.8038,0.80325,0.80325,1987300000.0
2008-09-09 12:35:00,0.80325,0.8035,0.80275,0.80345,1519600000.0
2008-09-09 12:40:00,0.8035,0.80375,0.8031,0.8031,1388300000.0
2008-09-09 12:45:00,0.80315,0.80345,0.80315,0.8033,1452100000.0
2008-09-09 12:50:00,0.8033,0.8033,0.803,0.8031,1100600000.0
2008-09-09 12:55:00,0.8031,0.80315,0.8027,0.8031,2163100000.0
2008-09-09 13:00:00,0.8031,0.80335,0.803,0.80335,1553400000.0
2008-09-09 13:05:00,0.80335,0.80345,0.803,0.80325,1791700000.0
2008-09-09 13:10:00,0.80325,0.80425,0.80315,0.8033,2350600000.0
2008-09-09 13:15:00,0.80335,0.80335,0.8028,0.80305,1587900000.0
2008-09-09 13:20:00,0.80305,0.80315,0.80255,0.8029,2220300000.0
2008-09-09 13:25:00,0.80285,0.8036,0.80285,0.8035,1681600000.0
2008-09-09 13:30:00,0.8035,0.80375,0.80345,0.80365,1815700000.0
2008-09-09 13:35:00,0.80365,0.80375,0.8033,0.80355,1530400000.0
2008-09-09 13:40:00,0.80355,0.80355,0.80325,0.8035,1312800000.0
2008-09-09 13:45:00,0.8035,0.8037,0.8035,0.80355,1421000000.0
2008-09-09 13:50:00,0.8036,0.8036,0.80305,0.8031,2257000000.0
2008-09-09 13:55:00,0.8031,0.80325,0.8028,0.80315,1719900000.0
2008-09-09 14:00:00,0.80315,0.8033,0.803,0.80315,2340100000.0
2008-09-09 14:05:00,0.80315,0.80335,0.80295,0.8031,1986100000.0
2008-09-09 14:10:00,0.8031,0.80325,0.8028,0.8028,1510900000.0
2008-09-09 14:15:00,0.8028,0.80285,0.80225,0.80255,1820200000.0
2008-09-09 14:20:00,0.8026,0.8027,0.8023,0.8026,1677600000.0
2008-09-09 14:25:00,0.8026,0.80265,0.80245,0.8026,1705000000.0
2008-09-09 14:30:00,0.80255,0.8029,0.8025,0.8029,1402400000.0
2008-09-09 14:35:00,0.8029,0.8033,0.8025,0.80255,2387700000.0
2008-09-09 14:40:00,0.8026,0.80275,0.80205,0.8021,2134200000.0
2008-09-09 14:45:00,0.8021,0.8025,0.80205,0.80245,1759000000.0
2008-09-09 14:50:00,0.80245,0.8027,0.8021,0.8023,1923800000.0
2008-09-09 14:55:00,0.8023,0.8023,0.80165,0.8019,2228600000.0
2008-09-09 15:00:00,0.80195,0.80195,0.80155,0.8017,2780100002.0
2008-09-09 15:05:00,0.8017,0.8017,0.80125,0.8013,1647799999.0
2008-09-09 15:10:00,0.80135,0.80155,0.801,0.8013,1350300000.0
2008-09-09 15:15:00,0.8013,0.8014,0.801,0.80135,1647067500.0
2008-09-09 15:20:00,0.80135,0.8016,0.80135,0.8014,1652300000.0
2008-09-09 15:25:00,0.8014,0.8014,0.80085,0.8009,1630700001.0
2008-09-09 15:30:00,0.8009,0.80115,0.80075,0.8009,1739300000.0
2008-09-09 15:35:00,0.8009,0.8009,0.8004,0.8004,1801200000.0
2008-09-09 15:40:00,0.8004,0.801,0.8004,0.801,1659600000.0
2008-09-09 15:45:00,0.801,0.80145,0.80095,0.8013,1568700000.0
2008-09-09 15:50:00,0.8013,0.8017,0.8013,0.80155,1434300000.0
2008-09-09 15:55:00,0.80155,0.80155,0.801,0.80125,1598100000.0
2008-09-09 16:00:00,0.8013,0.802,0.80115,0.8017,2425700002.0
2008-09-09 16:05:00,0.8017,0.8019,0.80135,0.80145,1783200000.0
2008-09-09 16:10:00,0.80145,0.80155,0.80115,0.80115,1298900000.0
2008-09-09 16:15:00,0.8012,0.80145,0.80115,0.8013,1258100000.0
2008-09-09 16:20:00,0.8013,0.80135,0.8009,0.80105,1606300000.0
2008-09-09 16:25:00,0.80105,0.80115,0.8008,0.8011,1627500000.0
2008-09-09 16:30:00,0.8011,0.80115,0.8009,0.801,1691500000.0
2008-09-09 16:35:00,0.801,0.8011,0.8007,0.8007,1303500000.0
2008-09-09 16:40:00,0.8007,0.80085,0.8003,0.8006,1609700000.0
2008-09-09 16:45:00,0.8006,0.8013,0.8006,0.80105,1739500000.0
2008-09-09 16:50:00,0.8012,0.8016,0.8009,0.80105,2091100000.0
2008-09-09 16:55:00,0.80105,0.80145,0.801,0.80115,1377400000.0
2008-09-09 17:00:00,0.80115,0.8012,0.80055,0.80085,2039000000.0
2008-09-09 17:05:00,0.80085,0.8018,0.80085,0.80175,1507600000.0
2008-09-09 17:10:00,0.8017,0.80225,0.80165,0.80215,2154500000.0
2008-09-09 17:15:00,0.80215,0.8026,0.8018,0.80255,2096699999.0
2008-09-09 17:20:00,0.80255,0.80265,0.80195,0.8021,2318600000.0
2008-09-09 17:25:00,0.8021,0.80225,0.80175,0.80185,1880100000.0
2008-09-09 17:30:00,0.80185,0.80215,0.8018,0.8021,1424700000.0
2008-09-09 17:35:00,0.80215,0.8024,0.80195,0.80205,1508700000.0
2008-09-09 17:40:00,0.8021,0.80235,0.8019,0.802,1189226635.0
2008-09-09 17:45:00,0.802,0.80235,0.802,0.80225,1828300000.0
2008-09-09 17:50:00,0.80225,0.8025,0.80175,0.80185,1847800000.0
2008-09-09 17:55:00,0.80185,0.8021,0.80165,0.80195,1637400000.0
2008-09-09 18:00:00,0.802,0.8022,0.80185,0.8021,1375700000.0
2008-09-09 18:05:00,0.8021,0.80255,0.80205,0.80235,1713200000.0
2008-09-09 18:10:00,0.80235,0.803,0.80235,0.8029,1619700000.0
2008-09-09 18:15:00,0.8029,0.8032,0.8027,0.8028,2402800000.0
2008-09-09 18:20:00,0.8028,0.8032,0.80265,0.80315,2643900000.0
2008-09-09 18:25:00,0.80315,0.80345,0.80275,0.80345,1994800000.0
2008-09-09 18:30:00,0.80345,0.8039,0.80325,0.80375,2545400000.0
2008-09-09 18:35:00,0.80375,0.80385,0.8032,0.80375,2650900000.0
2008-09-09 18:40:00,0.80375,0.8039,0.8028,0.80285,2468000000.0
2008-09-09 18:45:00,0.80285,0.803,0.80265,0.80265,1939700000.0
2008-09-09 18:50:00,0.80265,0.8029,0.80245,0.80285,1367900000.0
2008-09-09 18:55:00,0.80285,0.80305,0.80275,0.80285,1599000000.0
2008-09-09 19:00:00,0.80285,0.8034,0.8028,0.80335,1920400000.0
2008-09-09 19:05:00,0.80335,0.8034,0.80285,0.80305,1707500000.0
2008-09-09 19:10:00,0.80305,0.8034,0.80305,0.80335,1255900000.0
2008-09-09 19:15:00,0.80335,0.8038,0.80325,0.80325,1140600000.0
2008-09-09 19:20:00,0.8033,0.80345,0.8029,0.80325,1759599999.0
2008-09-09 19:25:00,0.80325,0.8036,0.8032,0.80355,1331700000.0
2008-09-09 19:30:00,0.80355,0.8036,0.8033,0.8033,1446100000.0
2008-09-09 19:35:00,0.8033,0.8034,0.803,0.80335,1280700000.0
2008-09-09 19:40:00,0.80335,0.80345,0.8032,0.80335,1321400000.0
2008-09-09 19:45:00,0.80335,0.8036,0.80325,0.8033,1336300000.0
2008-09-09 19:50:00,0.8033,0.80355,0.80325,0.8033,1482800000.0
2008-09-09 19:55:00,0.8033,0.80335,0.80285,0.8029,2166300000.0
2008-09-09 20:00:00,0.80285,0.8034,0.80275,0.80325,1652700000.0
2008-09-09 20:05:00,0.80325,0.8039,0.80325,0.80375,1657400000.0
2008-09-09 20:10:00,0.80375,0.8038,0.8034,0.80345,1486000000.0
2008-09-09 20:15:00,0.80345,0.8039,0.80345,0.8039,935200000.0
2008-09-09 20:20:00,0.80385,0.8042,0.80385,0.8039,903400000.0
2008-09-09 20:25:00,0.8039,0.804,0.8036,0.8038,1029300000.0
2008-09-09 20:30:00,0.80385,0.8039,0.80365,0.8038,1116500000.0
2008-09-09 20:35:00,0.8038,0.80405,0.80355,0.80395,1637000000.0
2008-09-09 20:40:00,0.80395,0.804,0.8036,0.804,1590300000.0
2008-09-09 20:45:00,0.804,0.8041,0.8037,0.8038,1806300000.0
2008-09-09 20:50:00,0.8038,0.80385,0.8033,0.8034,1006400000.0
2008-09-09 20:55:00,0.8034,0.80355,0.8032,0.80335,1347600000.0
2008-09-09 21:00:00,0.80335,0.80355,0.80335,0.8035,984400000.0
2008-09-09 21:05:00,0.8035,0.8037,0.8024,0.8029,1505500000.0
2008-09-09 21:10:00,0.8029,0.80315,0.8022,0.80225,1962100000.0
2008-09-09 21:15:00,0.80225,0.80275,0.802,0.8022,2095000001.0
2008-09-09 21:20:00,0.8022,0.80265,0.80215,0.8026,1485800000.0
2008-09-09 21:25:00,0.8026,0.8026,0.802,0.802,1587100000.0
2008-09-09 21:30:00,0.802,0.80255,0.80195,0.8024,1454800000.0
2008-09-09 21:35:00,0.80245,0.80255,0.8022,0.8023,767700000.0
2008-09-09 21:40:00,0.8023,0.80255,0.8022,0.80235,1451199999.0
2008-09-09 21:45:00,0.80235,0.80255,0.8022,0.80245,905400000.0
2008-09-09 21:50:00,0.80245,0.8026,0.80225,0.80225,1047900000.0
2008-09-09 21:55:00,0.8023,0.8025,0.802,0.8024,1445700000.0
2008-09-09 22:00:00,0.80235,0.80235,0.80195,0.80215,858300000.0
2008-09-09 22:05:00,0.8022,0.80235,0.8021,0.8022,678100000.0
2008-09-09 22:10:00,0.8022,0.8026,0.80215,0.80245,597300000.0
2008-09-09 22:15:00,0.80245,0.8025,0.802,0.8021,784700000.0
2008-09-09 22:20:00,0.80205,0.80235,0.80195,0.8021,1096600000.0
2008-09-09 22:25:00,0.8021,0.8023,0.802,0.80205,542799999.0
2008-09-09 22:30:00,0.8021,0.80225,0.8019,0.80215,554600000.0
2008-09-09 22:35:00,0.8021,0.8024,0.80185,0.80225,1155000000.0
2008-09-09 22:40:00,0.8024,0.8029,0.80225,0.8024,726200000.0
2008-09-09 22:45:00,0.8024,0.8025,0.802,0.8024,1120099998.0
2008-09-09 22:50:00,0.8024,0.8025,0.8022,0.80245,684500008.0
2008-09-09 22:55:00,0.8024,0.8027,0.80235,0.8027,413200000.0
2008-09-09 23:00:00,0.8026,0.803,0.80238,0.8028,1783300009.0
2008-09-09 23:05:00,0.8028,0.803,0.8026,0.80265,138600000.0
2008-09-09 23:10:00,0.8026,0.80265,0.80215,0.80215,187100000.0
2008-09-09 23:15:00,0.8022,0.8022,0.8021,0.8021,344999997.0
2008-09-09 23:20:00,0.8021,0.8026,0.8021,0.8026,368600000.0
2008-09-09 23:25:00,0.8025,0.8026,0.8023,0.8024,3377000035.0
2008-09-09 23:30:00,0.8023,0.8023,0.80155,0.8019,1107500019.0
2008-09-09 23:35:00,0.8019,0.802,0.80145,0.8017,283500000.0
2008-09-09 23:40:00,0.8017,0.802,0.8014,0.8018,312500000.0
2008-09-09 23:45:00,0.80175,0.8019,0.8017,0.8017,71300000.0
2008-09-09 23:50:00,0.8017,0.8021,0.8017,0.8019,636200007.0
2008-09-09 23:55:00,0.8019,0.8022,0.8019,0.8022,319700006.0
2008-09-10 00:00:00,0.8022,0.8023,0.802,0.802,186699998.0
2008-09-10 00:05:00,0.802,0.8024,0.802,0.8022,303700000.0
2008-09-10 00:10:00,0.80225,0.8028,0.80215,0.8027,1176199999.0
2008-09-10 00:15:00,0.80275,0.8036,0.8027,0.8029,1215299999.0
2008-09-10 00:20:00,0.8032,0.8035,0.8028,0.80335,556300000.0
2008-09-10 00:25:00,0.80335,0.80335,0.8033,0.8033,186100000.0
2008-09-10 00:30:00,0.8033,0.8033,0.80285,0.80295,46900000.0
2008-09-10 00:35:00,0.80295,0.8034,0.8028,0.80305,885499998.0
2008-09-10 00:40:00,0.8031,0.8032,0.80245,0.8025,844200000.0
2008-09-10 00:45:00,0.80232,0.8026,0.80223,0.8025,412000000.0
2008-09-10 00:50:00,0.8026,0.8028,0.8024,0.80265,343900000.0
2008-09-10 00:55:00,0.8026,0.8036,0.8023,0.8026,1089099999.0
2008-09-10 01:00:00,0.8027,0.80285,0.80235,0.8027,959100002.0
2008-09-10 01:05:00,0.8027,0.8027,0.8027,0.8027,280800000.0
2008-09-10 01:10:00,0.8026,0.80285,0.8022,0.8028,303300003.0
2008-09-10 01:15:00,0.8028,0.80285,0.8024,0.8024,829099998.0
2008-09-10 01:20:00,0.8024,0.8025,0.8023,0.8025,976499994.0
2008-09-10 01:25:00,0.8025,0.8025,0.80195,0.8021,561900000.0
2008-09-10 01:30:00,0.8021,0.8022,0.8017,0.80205,1466800004.0
2008-09-10 01:35:00,0.80205,0.80245,0.80175,0.8021,1388400001.0
2008-09-10 01:40:00,0.8021,0.8022,0.80175,0.802,862599999.0
2008-09-10 01:45:00,0.802,0.802,0.8013,0.8014,1254000000.0
2008-09-10 01:50:00,0.8014,0.8015,0.8012,0.8014,1071500000.0
2008-09-10 01:55:00,0.80145,0.8016,0.80125,0.8015,999899997.0
2008-09-10 02:00:00,0.8015,0.80205,0.8015,0.80205,960300002.0
2008-09-10 02:05:00,0.8021,0.8023,0.80195,0.8023,2878699992.0
2008-09-10 02:10:00,0.8023,0.8024,0.8023,0.8024,282500000.0
2008-09-10 02:15:00,0.8024,0.8024,0.8024,0.8024,172800000.0
2008-09-10 02:20:00,0.8024,0.80255,0.80215,0.8022,1556300002.0
2008-09-10 02:25:00,0.8022,0.8025,0.802,0.80235,1163200001.0
2008-09-10 02:30:00,0.80235,0.8025,0.8022,0.8022,629400001.0
2008-09-10 02:35:00,0.8022,0.8023,0.80185,0.80185,1002200002.0
2008-09-10 02:40:00,0.8018,0.8019,0.8015,0.8016,1259799994.0
2008-09-10 02:45:00,0.8016,0.8017,0.8016,0.8017,758800008.0
2008-09-10 02:50:00,0.8017,0.80205,0.8016,0.8017,1725100008.0
2008-09-10 02:55:00,0.8017,0.8018,0.8017,0.80175,2227599998.0
2008-09-10 03:00:00,0.80175,0.8018,0.8015,0.8018,751400001.0
2008-09-10 03:05:00,0.8018,0.80215,0.8015,0.8018,1130700000.0
2008-09-10 03:10:00,0.8018,0.80205,0.8015,0.80175,1133000000.0
2008-09-10 03:15:00,0.8018,0.80225,0.8016,0.8021,1755599999.0
2008-09-10 03:20:00,0.8021,0.8021,0.8015,0.80165,1782899998.0
2008-09-10 03:25:00,0.8016,0.8021,0.8016,0.8021,1580700013.0
2008-09-10 03:30:00,0.8021,0.8022,0.8015,0.802,1566800000.0
2008-09-10 03:35:00,0.80205,0.80215,0.8019,0.8021,487900000.0
2008-09-10 03:40:00,0.8021,0.80235,0.802,0.8023,573499998.0
2008-09-10 03:45:00,0.802,0.80235,0.80184,0.8023,673099994.0
2008-09-10 03:50:00,0.8023,0.80235,0.8021,0.8022,576400000.0
2008-09-10 03:55:00,0.80225,0.8025,0.80205,0.8023,1103800000.0
2008-09-10 04:00:00,0.8023,0.8025,0.802,0.8021,1784769995.0
2008-09-10 04:05:00,0.8021,0.80225,0.8017,0.8022,1593300003.0
2008-09-10 04:10:00,0.8022,0.8027,0.8021,0.80225,1413400000.0
2008-09-10 04:15:00,0.80225,0.80245,0.8022,0.8022,777900002.0
2008-09-10 04:20:00,0.8022,0.80255,0.8022,0.80235,477000000.0
2008-09-10 04:25:00,0.8024,0.8024,0.802,0.8023,616000000.0
2008-09-10 04:30:00,0.8023,0.80235,0.80188,0.80207,2866000025.0
2008-09-10 04:35:00,0.8023,0.8023,0.8019,0.8023,1282100001.0
2008-09-10 04:40:00,0.8023,0.8023,0.80177,0.8023,421100000.0
2008-09-10 04:45:00,0.8023,0.8023,0.8019,0.8023,548900002.0
2008-09-10 04:50:00,0.802,0.8023,0.8019,0.802,744400000.0
2008-09-10 04:55:00,0.802,0.8023,0.80192,0.80205,337300002.0
2008-09-10 05:00:00,0.80205,0.80215,0.802,0.80205,1096499994.0
2008-09-10 05:05:00,0.80205,0.80235,0.8018,0.802,1354499999.0
2008-09-10 05:10:00,0.802,0.802,0.8018,0.8018,530299999.0
2008-09-10 05:15:00,0.8018,0.80205,0.8018,0.802,293700000.0
2008-09-10 05:20:00,0.8019,0.80215,0.8018,0.8019,852800002.0
2008-09-10 05:25:00,0.8019,0.8022,0.80185,0.8021,869100002.0
2008-09-10 05:30:00,0.8021,0.80265,0.80205,0.8023,1241099995.0
2008-09-10 05:35:00,0.8023,0.80235,0.8021,0.80215,369200000.0
2008-09-10 05:40:00,0.80215,0.8023,0.80205,0.80215,261600000.0
2008-09-10 05:45:00,0.80205,0.8022,0.802,0.802,1227200000.0
2008-09-10 05:50:00,0.802,0.8024,0.80195,0.8022,851699999.0
2008-09-10 05:55:00,0.80225,0.8024,0.8019,0.8021,654000001.0
2008-09-10 06:00:00,0.8021,0.8022,0.80195,0.8021,744999999.0
2008-09-10 06:05:00,0.8021,0.8022,0.80205,0.8022,490200000.0
2008-09-10 06:10:00,0.8022,0.80265,0.80165,0.8025,946900000.0
2008-09-10 06:15:00,0.8025,0.80255,0.80185,0.80205,800300002.0
2008-09-10 06:20:00,0.80205,0.8022,0.80195,0.8022,247300000.0
2008-09-10 06:25:00,0.8022,0.8023,0.80215,0.80225,226600000.0
2008-09-10 06:30:00,0.80225,0.80235,0.8014,0.80145,1073400002.0
2008-09-10 06:35:00,0.8015,0.802,0.8014,0.802,1631200000.0
2008-09-10 06:40:00,0.802,0.8023,0.8018,0.802,1578900000.0
2008-09-10 06:45:00,0.802,0.8022,0.80185,0.8019,1056599998.0
2008-09-10 06:50:00,0.8018,0.80195,0.80135,0.80185,1086599999.0
2008-09-10 06:55:00,0.8019,0.8021,0.80185,0.802,853099999.0
2008-09-10 07:00:00,0.802,0.80215,0.8019,0.80215,844700012.0
2008-09-10 07:05:00,0.80215,0.8026,0.8021,0.80235,1706500002.0
2008-09-10 07:10:00,0.8023,0.8024,0.8019,0.80205,1834100000.0
2008-09-10 07:15:00,0.802,0.80245,0.80195,0.80235,731400000.0
2008-09-10 07:20:00,0.8023,0.8024,0.80215,0.8022,857199998.0
2008-09-10 07:25:00,0.8022,0.80265,0.8019,0.80235,1416600001.0
2008-09-10 07:30:00,0.80235,0.80265,0.80215,0.8026,1252700001.0
2008-09-10 07:35:00,0.80255,0.8026,0.80215,0.80225,2331300005.0
2008-09-10 07:40:00,0.80225,0.80285,0.80225,0.8028,1216800000.0
2008-09-10 07:45:00,0.80265,0.80285,0.80235,0.80285,1015100001.0
2008-09-10 07:50:00,0.80285,0.803,0.8027,0.8027,941400002.0
2008-09-10 07:55:00,0.8027,0.8032,0.8023,0.80295,1409500002.0
2008-09-10 08:00:00,0.80295,0.803,0.8018,0.802,1119800000.0
2008-09-10 08:05:00,0.802,0.8026,0.80195,0.8021,1523200000.0
2008-09-10 08:10:00,0.8021,0.80245,0.802,0.80205,1287200001.0
2008-09-10 08:15:00,0.80205,0.8025,0.8016,0.80235,1552399998.0
2008-09-10 08:20:00,0.80235,0.80235,0.8016,0.80175,1545399998.0
2008-09-10 08:25:00,0.80175,0.8023,0.80145,0.80205,1548200000.0
2008-09-10 08:30:00,0.8021,0.8021,0.80125,0.8017,1195700000.0
2008-09-10 08:35:00,0.8017,0.80185,0.80155,0.80185,1192200000.0
2008-09-10 08:40:00,0.80185,0.80215,0.8016,0.80185,1407100000.0
2008-09-10 08:45:00,0.80185,0.80235,0.8017,0.802,2133900000.0
2008-09-10 08:50:00,0.802,0.80255,0.802,0.8024,1746100000.0
2008-09-10 08:55:00,0.8024,0.80295,0.80235,0.80255,1012800000.0
2008-09-10 09:00:00,0.80255,0.80255,0.80175,0.8021,1150700000.0
2008-09-10 09:05:00,0.80205,0.80215,0.8014,0.80165,1627000000.0
2008-09-10 09:10:00,0.80165,0.80205,0.80155,0.8018,1681100000.0
2008-09-10 09:15:00,0.8018,0.80205,0.80145,0.8015,1529400000.0
2008-09-10 09:20:00,0.8015,0.802,0.80145,0.80185,2008300000.0
2008-09-10 09:25:00,0.80185,0.80225,0.8016,0.80215,1458200000.0
2008-09-10 09:30:00,0.8021,0.80235,0.80195,0.80205,1559400000.0
2008-09-10 09:35:00,0.80205,0.80215,0.80175,0.80175,1051600000.0
2008-09-10 09:40:00,0.80175,0.80235,0.8017,0.8022,1055400000.0
2008-09-10 09:45:00,0.8022,0.8022,0.80125,0.8014,1686800000.0
2008-09-10 09:50:00,0.8014,0.80195,0.80125,0.80175,1155600000.0
2008-09-10 09:55:00,0.80175,0.8018,0.8013,0.80155,1409700000.0
2008-09-10 10:00:00,0.80155,0.8016,0.8011,0.8013,1373500000.0
2008-09-10 10:05:00,0.80135,0.80155,0.80115,0.8013,749100000.0
2008-09-10 10:10:00,0.8013,0.80175,0.8013,0.80155,1263000000.0
2008-09-10 10:15:00,0.80155,0.80165,0.8012,0.8014,1591800000.0
2008-09-10 10:20:00,0.8014,0.80145,0.80125,0.80135,1572000000.0
2008-09-10 10:25:00,0.80135,0.8014,0.80095,0.8012,1515300000.0
2008-09-10 10:30:00,0.8012,0.8017,0.8011,0.8016,1636600002.0
2008-09-10 10:35:00,0.8016,0.80175,0.8013,0.80145,1452400000.0
2008-09-10 10:40:00,0.80145,0.80185,0.80145,0.8017,1398900000.0
2008-09-10 10:45:00,0.8017,0.80245,0.80165,0.8019,1778300000.0
2008-09-10 10:50:00,0.8019,0.80225,0.8017,0.8021,1451300000.0
2008-09-10 10:55:00,0.8021,0.8022,0.80175,0.8019,1346700000.0
2008-09-10 11:00:00,0.80185,0.802,0.80165,0.8018,1379000000.0
2008-09-10 11:05:00,0.8018,0.802,0.8016,0.80165,1204300000.0
2008-09-10 11:10:00,0.80165,0.80185,0.8016,0.80185,1198600000.0
2008-09-10 11:15:00,0.80185,0.802,0.8018,0.8018,967800000.0
2008-09-10 11:20:00,0.8018,0.80185,0.80125,0.8013,1134600000.0
2008-09-10 11:25:00,0.8013,0.8015,0.8013,0.8015,1129400000.0
2008-09-10 11:30:00,0.8015,0.8029,0.8015,0.80285,2657100000.0
2008-09-10 11:35:00,0.80285,0.8031,0.8018,0.80215,2793300000.0
2008-09-10 11:40:00,0.80215,0.80225,0.802,0.802,2687000000.0
2008-09-10 11:45:00,0.802,0.8025,0.8019,0.80195,1792100000.0
2008-09-10 11:50:00,0.80195,0.8026,0.80195,0.80245,1511100000.0
2008-09-10 11:55:00,0.8024,0.8025,0.8021,0.8024,1103000000.0
2008-09-10 12:00:00,0.80235,0.80275,0.802,0.80265,1948200000.0
2008-09-10 12:05:00,0.80265,0.80335,0.8026,0.80265,2721700000.0
2008-09-10 12:10:00,0.8027,0.803,0.80215,0.8024,2866400000.0
2008-09-10 12:15:00,0.8024,0.80285,0.8022,0.8028,2379400000.0
2008-09-10 12:20:00,0.8028,0.8032,0.8022,0.80225,1630400000.0
2008-09-10 12:25:00,0.80225,0.80255,0.80215,0.8025,1377900000.0
2008-09-10 12:30:00,0.8025,0.8029,0.8025,0.8028,1098300000.0
2008-09-10 12:35:00,0.8028,0.80285,0.80245,0.80255,2105500000.0
2008-09-10 12:40:00,0.80255,0.80255,0.802,0.802,2834100000.0
2008-09-10 12:45:00,0.802,0.8025,0.80195,0.80225,1764300000.0
2008-09-10 12:50:00,0.80225,0.8026,0.80225,0.8024,1112100000.0
2008-09-10 12:55:00,0.8024,0.80255,0.80235,0.80255,741000000.0
2008-09-10 13:00:00,0.80255,0.80295,0.80255,0.8029,1531600000.0
2008-09-10 13:05:00,0.8029,0.8032,0.80285,0.8031,1258700000.0
2008-09-10 13:10:00,0.8031,0.8032,0.80285,0.8029,852000000.0
2008-09-10 13:15:00,0.8029,0.80325,0.8029,0.8031,792467500.0
2008-09-10 13:20:00,0.80315,0.80315,0.8027,0.8028,2081100000.0
2008-09-10 13:25:00,0.8028,0.80305,0.80255,0.8027,1834099998.0
2008-09-10 13:30:00,0.8027,0.8031,0.80255,0.80285,1904100004.0
2008-09-10 13:35:00,0.80285,0.8033,0.80255,0.803,1981600000.0
2008-09-10 13:40:00,0.803,0.80365,0.80275,0.80365,2483000000.0
2008-09-10 13:45:00,0.80365,0.8041,0.80325,0.8033,2658600000.0
2008-09-10 13:50:00,0.8033,0.8034,0.80295,0.8032,2051100000.0
2008-09-10 13:55:00,0.80315,0.8036,0.80285,0.8032,2275799999.0
2008-09-10 14:00:00,0.80315,0.80315,0.8026,0.80265,2195000000.0
2008-09-10 14:05:00,0.8026,0.8027,0.80175,0.802,2407700001.0
2008-09-10 14:10:00,0.802,0.8023,0.8019,0.8019,2309100000.0
2008-09-10 14:15:00,0.8019,0.80225,0.80165,0.80205,1163400000.0
2008-09-10 14:20:00,0.8021,0.80265,0.802,0.80245,2248900000.0
2008-09-10 14:25:00,0.8024,0.80255,0.80205,0.8024,1803000000.0
2008-09-10 14:30:00,0.8024,0.80295,0.80225,0.8027,2537100000.0
2008-09-10 14:35:00,0.80265,0.80295,0.8025,0.8027,2302100000.0
2008-09-10 14:40:00,0.8027,0.80335,0.80265,0.80325,2317800000.0
2008-09-10 14:45:00,0.80325,0.80345,0.803,0.8031,1887600000.0
2008-09-10 14:50:00,0.8031,0.8032,0.8029,0.80305,2224100000.0
2008-09-10 14:55:00,0.80305,0.80315,0.80235,0.8026,1879000000.0
2008-09-10 15:00:00,0.8026,0.8028,0.8025,0.8028,1901500000.0
2008-09-10 15:05:00,0.8028,0.8034,0.80275,0.80315,2247500000.0
2008-09-10 15:10:00,0.80315,0.8034,0.8029,0.80295,1867800001.0
2008-09-10 15:15:00,0.803,0.8036,0.8029,0.80345,1814000000.0
2008-09-10 15:20:00,0.80345,0.8039,0.8032,0.8035,2045600000.0
2008-09-10 15:25:00,0.8035,0.8037,0.80335,0.80365,1112700000.0
2008-09-10 15:30:00,0.80365,0.804,0.8031,0.80325,2285600000.0
2008-09-10 15:35:00,0.8033,0.8034,0.80305,0.80315,2027100000.0
2008-09-10 15:40:00,0.80315,0.80325,0.803,0.8031,1839700000.0
2008-09-10 15:45:00,0.8031,0.8035,0.80305,0.8035,1723500000.0
2008-09-10 15:50:00,0.8035,0.80355,0.8032,0.8033,1237400000.0
2008-09-10 15:55:00,0.8033,0.80335,0.80285,0.8029,1643200000.0
2008-09-10 16:00:00,0.8029,0.803,0.80255,0.80265,2179429918.0
2008-09-10 16:05:00,0.80265,0.80265,0.8021,0.8024,2268700000.0
2008-09-10 16:10:00,0.8024,0.8025,0.8022,0.80235,1440899999.0
2008-09-10 16:15:00,0.8025,0.8025,0.80185,0.80195,1616000001.0
2008-09-10 16:20:00,0.8019,0.8022,0.8018,0.8019,1628000000.0
2008-09-10 16:25:00,0.8019,0.8023,0.8018,0.8022,1682900000.0
2008-09-10 16:30:00,0.8022,0.8025,0.8021,0.8024,2087700000.0
2008-09-10 16:35:00,0.80245,0.80255,0.80175,0.80195,3169000000.0
2008-09-10 16:40:00,0.80195,0.802,0.80145,0.80155,2490700000.0
2008-09-10 16:45:00,0.8016,0.8016,0.8008,0.8008,2817200000.0
2008-09-10 16:50:00,0.8008,0.801,0.80065,0.8007,1821900000.0
2008-09-10 16:55:00,0.80065,0.80095,0.8002,0.80075,1874700000.0
2008-09-10 17:00:00,0.8008,0.8011,0.80055,0.80085,2534200000.0
2008-09-10 17:05:00,0.8009,0.8011,0.80055,0.8006,1962200000.0
2008-09-10 17:10:00,0.8006,0.80065,0.80025,0.8003,2436200000.0
2008-09-10 17:15:00,0.8003,0.80035,0.79955,0.79955,2477400000.0
2008-09-10 17:20:00,0.79955,0.79975,0.79885,0.79935,2503300000.0
2008-09-10 17:25:00,0.79935,0.7994,0.7985,0.7985,2308500000.0
2008-09-10 17:30:00,0.7985,0.7991,0.7984,0.79905,2266200000.0
2008-09-10 17:35:00,0.79905,0.79975,0.79905,0.7996,1871600000.0
2008-09-10 17:40:00,0.79955,0.79985,0.79935,0.7997,1970600000.0
2008-09-10 17:45:00,0.79965,0.7998,0.79945,0.7997,1049500000.0
2008-09-10 17:50:00,0.7997,0.79975,0.79905,0.7992,1848300000.0
2008-09-10 17:55:00,0.7992,0.7996,0.7989,0.799,1861000000.0
2008-09-10 18:00:00,0.79905,0.7994,0.79875,0.79915,2599200000.0
2008-09-10 18:05:00,0.79915,0.7994,0.79885,0.79895,1464000000.0
2008-09-10 18:10:00,0.7989,0.799,0.79865,0.79875,580300000.0
2008-09-10 18:15:00,0.7988,0.7991,0.79875,0.79885,956100000.0
2008-09-10 18:20:00,0.79885,0.79935,0.79875,0.7992,1522400000.0
2008-09-10 18:25:00,0.79925,0.79935,0.79885,0.79905,1239400000.0
2008-09-10 18:30:00,0.79905,0.7992,0.7987,0.7987,1212700000.0
2008-09-10 18:35:00,0.79865,0.7991,0.7986,0.799,1260400000.0
2008-09-10 18:40:00,0.799,0.79915,0.7989,0.79895,1501500000.0
2008-09-10 18:45:00,0.79895,0.7992,0.7989,0.79905,1293300000.0
2008-09-10 18:50:00,0.799,0.7992,0.7989,0.79905,1496100000.0
2008-09-10 18:55:00,0.79905,0.79915,0.79855,0.7989,1663900000.0
2008-09-10 19:00:00,0.7989,0.79965,0.79885,0.7994,1345100000.0
2008-09-10 19:05:00,0.7995,0.7998,0.7992,0.7992,1127700000.0
2008-09-10 19:10:00,0.79925,0.7995,0.7992,0.7993,977700000.0
2008-09-10 19:15:00,0.79935,0.7995,0.79915,0.79915,728200000.0
2008-09-10 19:20:00,0.7992,0.7994,0.79905,0.79935,916400000.0
2008-09-10 19:25:00,0.79935,0.79965,0.7993,0.7994,920200000.0
2008-09-10 19:30:00,0.7994,0.7995,0.7993,0.79945,441100000.0
2008-09-10 19:35:00,0.79945,0.7997,0.79925,0.7993,1017500000.0
2008-09-10 19:40:00,0.79935,0.79945,0.7989,0.799,865500000.0
2008-09-10 19:45:00,0.799,0.79945,0.79895,0.7991,1315900000.0
2008-09-10 19:50:00,0.7991,0.79925,0.7989,0.799,905100000.0
2008-09-10 19:55:00,0.799,0.79915,0.799,0.799,295300000.0
2008-09-10 20:00:00,0.799,0.7991,0.79875,0.79905,831300000.0
2008-09-10 20:05:00,0.79905,0.7992,0.7987,0.7989,1370800000.0
2008-09-10 20:10:00,0.7989,0.79905,0.79865,0.7987,1050100000.0
2008-09-10 20:15:00,0.79865,0.799,0.79855,0.79865,1301100000.0
2008-09-10 20:20:00,0.7986,0.79905,0.7986,0.79875,1182000000.0
2008-09-10 20:25:00,0.7988,0.799,0.7987,0.79885,1396300000.0
2008-09-10 20:30:00,0.79895,0.7991,0.7987,0.79895,1053300000.0
2008-09-10 20:35:00,0.79895,0.7993,0.79895,0.7991,822800000.0
2008-09-10 20:40:00,0.79915,0.7992,0.799,0.79905,587700000.0
2008-09-10 20:45:00,0.79905,0.7991,0.79875,0.799,460300000.0
2008-09-10 20:50:00,0.79905,0.79915,0.7988,0.79915,419600000.0
2008-09-10 20:55:00,0.79915,0.7993,0.79895,0.7991,447400000.0
2008-09-10 21:00:00,0.79905,0.7995,0.79905,0.79945,541500000.0
2008-09-10 21:05:00,0.7995,0.79965,0.79945,0.79945,419800000.0
2008-09-10 21:10:00,0.7995,0.79975,0.79945,0.7996,556500000.0
2008-09-10 21:15:00,0.7996,0.7997,0.7995,0.79965,582200000.0
2008-09-10 21:20:00,0.7996,0.8,0.7996,0.79965,735900000.0
2008-09-10 21:25:00,0.79965,0.7997,0.79945,0.79945,541900000.0
2008-09-10 21:30:00,0.79945,0.79955,0.79935,0.7995,603400000.0
2008-09-10 21:35:00,0.7995,0.7995,0.7993,0.7993,580600000.0
2008-09-10 21:40:00,0.7993,0.7993,0.7989,0.7989,712100000.0
2008-09-10 21:45:00,0.79895,0.79965,0.7989,0.7992,1478700000.0
2008-09-10 21:50:00,0.7992,0.7992,0.7989,0.799,768000000.0
2008-09-10 21:55:00,0.79895,0.7992,0.7987,0.7989,1479300000.0
2008-09-10 22:00:00,0.79905,0.7992,0.7982,0.799,1294900000.0
2008-09-10 22:05:00,0.79905,0.7991,0.7984,0.79865,991400000.0
2008-09-10 22:10:00,0.7987,0.79925,0.79865,0.7992,954500000.0
2008-09-10 22:15:00,0.79915,0.7994,0.79875,0.79895,701100000.0
2008-09-10 22:20:00,0.79895,0.79915,0.7989,0.799,530900000.0
2008-09-10 22:25:00,0.799,0.7992,0.799,0.79905,458400000.0
2008-09-10 22:30:00,0.7991,0.79915,0.7985,0.7985,615800000.0
2008-09-10 22:35:00,0.7985,0.79905,0.7985,0.7989,1079500000.0
2008-09-10 22:40:00,0.7988,0.799,0.7986,0.79875,582900000.0
2008-09-10 22:45:00,0.7988,0.79885,0.7984,0.79875,681600000.0
2008-09-10 22:50:00,0.79875,0.7988,0.7984,0.7987,404100000.0
2008-09-10 22:55:00,0.79875,0.79875,0.79855,0.7986,184900000.0
2008-09-10 23:00:00,0.7986,0.7986,0.79775,0.7979,112400000.0
2008-09-10 23:05:00,0.7979,0.7981,0.79725,0.798,1300900029.0
2008-09-10 23:10:00,0.798,0.798,0.79765,0.7978,540900003.0
2008-09-10 23:15:00,0.7978,0.7981,0.7975,0.7981,801899989.0
2008-09-10 23:20:00,0.7981,0.7984,0.79785,0.79815,6001499955.0
2008-09-10 23:25:00,0.79815,0.79865,0.79799,0.7981,771500002.0
2008-09-10 23:30:00,0.7983,0.79905,0.798,0.79895,1563100017.0
2008-09-10 23:35:00,0.79885,0.7995,0.79885,0.7994,2831100079.0
2008-09-10 23:40:00,0.7994,0.79945,0.7987,0.7988,1611200063.0
2008-09-10 23:45:00,0.7988,0.7988,0.79785,0.7981,817000026.0
2008-09-10 23:50:00,0.7981,0.7989,0.7981,0.7985,2203500060.0
2008-09-10 23:55:00,0.7983,0.7986,0.7981,0.7983,884500022.0
2008-09-11 00:00:00,0.7983,0.7985,0.79755,0.7984,1592199984.0
2008-09-11 00:05:00,0.7983,0.79895,0.7975,0.79895,712900001.0
2008-09-11 00:10:00,0.79895,0.79895,0.7983,0.7986,2484999878.0
2008-09-11 00:15:00,0.7986,0.7986,0.79785,0.7982,750099989.0
2008-09-11 00:20:00,0.7982,0.7984,0.7978,0.79825,672100000.0
2008-09-11 00:25:00,0.7983,0.79885,0.7981,0.79855,682300003.0
2008-09-11 00:30:00,0.79855,0.7987,0.7982,0.7983,1372500002.0
2008-09-11 00:35:00,0.7983,0.7987,0.79825,0.79845,615000001.0
2008-09-11 00:40:00,0.79845,0.79845,0.79815,0.7983,177100000.0
2008-09-11 00:45:00,0.7983,0.7984,0.7976,0.7978,976800003.0
2008-09-11 00:50:00,0.7978,0.7978,0.7975,0.7976,709600002.0
2008-09-11 00:55:00,0.7976,0.7976,0.79735,0.7975,1110300007.0
2008-09-11 01:00:00,0.7975,0.7976,0.7972,0.7973,378400000.0
2008-09-11 01:05:00,0.79735,0.7976,0.7973,0.7975,308100000.0
2008-09-11 01:10:00,0.7975,0.79775,0.7975,0.7977,308900000.0
2008-09-11 01:15:00,0.7977,0.79825,0.7977,0.7982,712300002.0
2008-09-11 01:20:00,0.7982,0.7982,0.79775,0.7979,828100000.0
2008-09-11 01:25:00,0.79795,0.7982,0.7978,0.7981,1094200000.0
2008-09-11 01:30:00,0.7981,0.7981,0.7975,0.79755,1623000001.0
2008-09-11 01:35:00,0.79755,0.7983,0.7975,0.7976,597700000.0
2008-09-11 01:40:00,0.7976,0.7978,0.79735,0.79765,422700000.0
2008-09-11 01:45:00,0.7977,0.7977,0.7971,0.7972,1003300001.0
2008-09-11 01:50:00,0.7972,0.7974,0.79645,0.79665,2775199995.0
2008-09-11 01:55:00,0.79665,0.7968,0.7965,0.7965,1299499999.0
2008-09-11 02:00:00,0.7965,0.7971,0.79635,0.7971,1855699992.0
2008-09-11 02:05:00,0.7971,0.79735,0.7969,0.797,902699998.0
2008-09-11 02:10:00,0.79705,0.79735,0.79685,0.797,1234499998.0
2008-09-11 02:15:00,0.797,0.7972,0.79685,0.7969,637600000.0
2008-09-11 02:20:00,0.7969,0.797,0.7966,0.797,1076466143.0
2008-09-11 02:25:00,0.797,0.797,0.79665,0.797,1256700001.0
2008-09-11 02:30:00,0.797,0.7972,0.7968,0.79705,1513100002.0
2008-09-11 02:35:00,0.79705,0.79735,0.79705,0.7973,3278699993.0
2008-09-11 02:40:00,0.7973,0.7975,0.79708,0.7975,848800001.0
2008-09-11 02:45:00,0.7975,0.79765,0.79715,0.79755,1715100006.0
2008-09-11 02:50:00,0.79755,0.79765,0.7972,0.7972,1285200009.0
2008-09-11 02:55:00,0.7972,0.7973,0.79705,0.7972,1953900003.0
2008-09-11 03:00:00,0.7972,0.7974,0.79715,0.79735,1267000000.0
2008-09-11 03:05:00,0.79735,0.79745,0.79705,0.7973,888100002.0
2008-09-11 03:10:00,0.7973,0.79735,0.79695,0.7973,918000002.0
2008-09-11 03:15:00,0.7973,0.7976,0.79725,0.7975,1602999993.0
2008-09-11 03:20:00,0.7975,0.79785,0.7975,0.7978,1004800000.0
2008-09-11 03:25:00,0.7978,0.79795,0.79775,0.79785,421200000.0
2008-09-11 03:30:00,0.79785,0.79815,0.79775,0.7978,1637899995.0
2008-09-11 03:35:00,0.7978,0.798,0.7976,0.7978,1214000000.0
2008-09-11 03:40:00,0.79775,0.7978,0.79695,0.79705,1123500000.0
2008-09-11 03:45:00,0.797,0.7976,0.797,0.7971,1537399999.0
2008-09-11 03:50:00,0.7971,0.7975,0.7971,0.7973,687300001.0
2008-09-11 03:55:00,0.79745,0.7976,0.79725,0.7976,1181800000.0
2008-09-11 04:00:00,0.7976,0.7977,0.7974,0.7975,1439199998.0
2008-09-11 04:05:00,0.7975,0.7975,0.7971,0.7973,2449200002.0
2008-09-11 04:10:00,0.7973,0.79765,0.79705,0.7975,2019399999.0
2008-09-11 04:15:00,0.7975,0.79775,0.79705,0.7971,1195600000.0
2008-09-11 04:20:00,0.7971,0.7975,0.7971,0.79735,2040599997.0
2008-09-11 04:25:00,0.79735,0.7975,0.7972,0.7975,714200001.0
2008-09-11 04:30:00,0.7975,0.7975,0.79725,0.7975,1069700000.0
2008-09-11 04:35:00,0.7975,0.7977,0.7974,0.7977,369000000.0
2008-09-11 04:40:00,0.7977,0.7977,0.7974,0.7974,891400007.0
2008-09-11 04:45:00,0.7974,0.79755,0.7972,0.7974,5250700081.0
2008-09-11 04:50:00,0.79725,0.7973,0.79715,0.7972,696800000.0
2008-09-11 04:55:00,0.7972,0.79735,0.79715,0.7973,339500000.0
2008-09-11 05:00:00,0.7973,0.7973,0.7971,0.7972,1161900000.0
2008-09-11 05:05:00,0.7972,0.7973,0.7971,0.7973,418000000.0
2008-09-11 05:10:00,0.7973,0.7974,0.79715,0.79735,349800000.0
2008-09-11 05:15:00,0.79735,0.7975,0.79715,0.79725,650400000.0
2008-09-11 05:20:00,0.79725,0.7973,0.7971,0.7971,685800000.0
2008-09-11 05:25:00,0.7971,0.79715,0.7971,0.7971,814300000.0
2008-09-11 05:30:00,0.7971,0.7972,0.797,0.7971,999800005.0
2008-09-11 05:35:00,0.7971,0.79755,0.7967,0.79745,1622500001.0
2008-09-11 05:40:00,0.7975,0.7975,0.79715,0.7973,881900000.0
2008-09-11 05:45:00,0.7973,0.7973,0.7969,0.7971,1035800000.0
2008-09-11 05:50:00,0.7971,0.79725,0.797,0.7971,780800003.0
2008-09-11 05:55:00,0.7971,0.79725,0.79695,0.7971,790399999.0
2008-09-11 06:00:00,0.7971,0.7974,0.7971,0.79725,432600001.0
2008-09-11 06:05:00,0.79725,0.7974,0.7972,0.79725,710899999.0
2008-09-11 06:10:00,0.79725,0.7974,0.79725,0.7973,663600001.0
2008-09-11 06:15:00,0.7972,0.7973,0.79705,0.79705,262000000.0
2008-09-11 06:20:00,0.7973,0.79735,0.7969,0.7971,1377500002.0
2008-09-11 06:25:00,0.79715,0.7975,0.7971,0.7973,843899999.0
2008-09-11 06:30:00,0.7973,0.79755,0.7973,0.7975,1163200008.0
2008-09-11 06:35:00,0.7975,0.79755,0.7971,0.7975,1442200038.0
2008-09-11 06:40:00,0.7975,0.7975,0.79695,0.7972,1182300047.0
2008-09-11 06:45:00,0.7972,0.7974,0.79705,0.79735,571400000.0
2008-09-11 06:50:00,0.7973,0.7976,0.7972,0.7974,910100000.0
2008-09-11 06:55:00,0.79745,0.7976,0.79735,0.79755,1359300000.0
2008-09-11 07:00:00,0.79755,0.7977,0.7975,0.7976,1622399997.0
2008-09-11 07:05:00,0.7976,0.7979,0.7976,0.7978,655800002.0
2008-09-11 07:10:00,0.7978,0.7981,0.7978,0.7979,1166599999.0
2008-09-11 07:15:00,0.7979,0.79815,0.79765,0.7977,736700000.0
2008-09-11 07:20:00,0.7977,0.79785,0.7976,0.7977,1088200000.0
2008-09-11 07:25:00,0.7977,0.7978,0.7976,0.79775,1072900000.0
2008-09-11 07:30:00,0.79775,0.79785,0.79755,0.79765,1304900000.0
2008-09-11 07:35:00,0.79765,0.79775,0.7972,0.79735,1142000000.0
2008-09-11 07:40:00,0.79735,0.79735,0.79675,0.7972,1487400018.0
2008-09-11 07:45:00,0.79715,0.79735,0.79705,0.79715,674000000.0
2008-09-11 07:50:00,0.79715,0.79725,0.7968,0.7971,1377700004.0
2008-09-11 07:55:00,0.7971,0.79725,0.79695,0.797,1542700000.0
2008-09-11 08:00:00,0.79705,0.7974,0.797,0.7974,768200000.0
2008-09-11 08:05:00,0.7974,0.7978,0.7973,0.79735,969300000.0
2008-09-11 08:10:00,0.79735,0.7976,0.79725,0.79755,1065000000.0
2008-09-11 08:15:00,0.7976,0.7977,0.7974,0.7975,1316900000.0
2008-09-11 08:20:00,0.79735,0.79745,0.7965,0.7968,1139000000.0
2008-09-11 08:25:00,0.7968,0.7976,0.79675,0.7976,1704499999.0
2008-09-11 08:30:00,0.7977,0.7978,0.7966,0.7967,2120300000.0
2008-09-11 08:35:00,0.7967,0.7967,0.79555,0.7957,3094000000.0
2008-09-11 08:40:00,0.79575,0.7964,0.7955,0.79575,2214900000.0
2008-09-11 08:45:00,0.79575,0.7962,0.7956,0.79595,2066700001.0
2008-09-11 08:50:00,0.79595,0.7962,0.7955,0.7962,1284500000.0
2008-09-11 08:55:00,0.7962,0.7964,0.796,0.7962,1210300000.0
2008-09-11 09:00:00,0.7962,0.79655,0.7961,0.7963,1062800000.0
2008-09-11 09:05:00,0.79635,0.7969,0.79625,0.7964,1812099999.0
2008-09-11 09:10:00,0.79645,0.7967,0.796,0.7966,2225900000.0
2008-09-11 09:15:00,0.79665,0.79675,0.79635,0.79655,847700000.0
2008-09-11 09:20:00,0.79655,0.7968,0.79625,0.79655,1010900000.0
2008-09-11 09:25:00,0.7965,0.79655,0.79635,0.79645,627700000.0
2008-09-11 09:30:00,0.79645,0.79655,0.7962,0.7962,672146800.0
2008-09-11 09:35:00,0.7962,0.7963,0.79555,0.79615,3357799998.0
2008-09-11 09:40:00,0.79615,0.7965,0.796,0.7963,1268600000.0
2008-09-11 09:45:00,0.7963,0.79635,0.7959,0.7959,617600000.0
2008-09-11 09:50:00,0.79595,0.796,0.7945,0.79485,1180000000.0
2008-09-11 09:55:00,0.7949,0.7955,0.79485,0.7953,1145100000.0
2008-09-11 10:00:00,0.79525,0.7956,0.79505,0.7953,1231900000.0
2008-09-11 10:05:00,0.7953,0.79555,0.7952,0.79545,971100000.0
2008-09-11 10:10:00,0.79545,0.79555,0.79525,0.79555,848700000.0
2008-09-11 10:15:00,0.79555,0.7956,0.79505,0.79555,1905700000.0
2008-09-11 10:20:00,0.79555,0.79565,0.79525,0.7954,1401200000.0
2008-09-11 10:25:00,0.7954,0.79545,0.79515,0.79525,1340000000.0
2008-09-11 10:30:00,0.7952,0.7958,0.79515,0.79555,1604500000.0
2008-09-11 10:35:00,0.7955,0.79555,0.7951,0.79515,2032800000.0
2008-09-11 10:40:00,0.7952,0.7953,0.795,0.79515,903500000.0
2008-09-11 10:45:00,0.79515,0.79535,0.795,0.79525,837500000.0
2008-09-11 10:50:00,0.79525,0.79565,0.79465,0.7948,1249300000.0
2008-09-11 10:55:00,0.7948,0.79515,0.7943,0.79435,1464500000.0
2008-09-11 11:00:00,0.79435,0.795,0.79425,0.7949,782100000.0
2008-09-11 11:05:00,0.7949,0.79565,0.7949,0.79525,706200000.0
2008-09-11 11:10:00,0.79525,0.7957,0.79505,0.7954,986400000.0
2008-09-11 11:15:00,0.7954,0.79585,0.79535,0.7954,2666900002.0
2008-09-11 11:20:00,0.7954,0.7955,0.7951,0.7953,967000000.0
2008-09-11 11:25:00,0.7953,0.7954,0.7952,0.79535,623000000.0
2008-09-11 11:30:00,0.7953,0.79575,0.7953,0.7957,931200000.0
2008-09-11 11:35:00,0.79565,0.79585,0.79565,0.79575,678000000.0
2008-09-11 11:40:00,0.79575,0.7963,0.79575,0.7961,1992200000.0
2008-09-11 11:45:00,0.7961,0.79685,0.79605,0.7966,1266300000.0
2008-09-11 11:50:00,0.7966,0.79665,0.7961,0.79655,1537900000.0
2008-09-11 11:55:00,0.7965,0.79695,0.79645,0.79685,1635099999.0
2008-09-11 12:00:00,0.79685,0.7973,0.7968,0.79695,1170100000.0
2008-09-11 12:05:00,0.79695,0.79745,0.79685,0.797,1297600001.0
2008-09-11 12:10:00,0.797,0.79705,0.7957,0.7959,1519300000.0
2008-09-11 12:15:00,0.79585,0.79625,0.79555,0.79555,830300000.0
2008-09-11 12:20:00,0.7956,0.7958,0.7953,0.7954,634900000.0
2008-09-11 12:25:00,0.7954,0.7956,0.7952,0.7956,626900000.0
2008-09-11 12:30:00,0.79555,0.79575,0.79545,0.7957,328900000.0
2008-09-11 12:35:00,0.7957,0.79595,0.79545,0.7958,886500000.0
2008-09-11 12:40:00,0.79585,0.7966,0.79575,0.7962,1074400000.0
2008-09-11 12:45:00,0.7962,0.79675,0.79615,0.7966,998700000.0
2008-09-11 12:50:00,0.79665,0.7969,0.7964,0.7965,964581000.0
2008-09-11 12:55:00,0.7965,0.7967,0.79645,0.79655,658800000.0
2008-09-11 13:00:00,0.79655,0.7966,0.796,0.79615,762200000.0
2008-09-11 13:05:00,0.79615,0.7964,0.7959,0.7963,710200000.0
2008-09-11 13:10:00,0.79635,0.7965,0.79625,0.79625,304800000.0
2008-09-11 13:15:00,0.79625,0.7963,0.79595,0.79605,1340100000.0
2008-09-11 13:20:00,0.79605,0.7961,0.7956,0.79585,890500001.0
2008-09-11 13:25:00,0.79585,0.7961,0.7955,0.79555,462400000.0
2008-09-11 13:30:00,0.79555,0.7956,0.7946,0.79465,852800000.0
2008-09-11 13:35:00,0.79475,0.7948,0.79425,0.79455,1219800000.0
2008-09-11 13:40:00,0.79455,0.7947,0.79425,0.79435,1872200000.0
2008-09-11 13:45:00,0.79445,0.79455,0.7934,0.79345,2225400000.0
2008-09-11 13:50:00,0.79345,0.7942,0.793,0.7932,2480900000.0
2008-09-11 13:55:00,0.7932,0.7938,0.7932,0.7938,1890599998.0
2008-09-11 14:00:00,0.7937,0.7942,0.7936,0.7941,1813500000.0
2008-09-11 14:05:00,0.79415,0.7944,0.79405,0.79425,1489300000.0
2008-09-11 14:10:00,0.79425,0.7951,0.79405,0.79405,2020500000.0
2008-09-11 14:15:00,0.79405,0.79445,0.794,0.7942,1809500000.0
2008-09-11 14:20:00,0.7942,0.7943,0.79385,0.7939,1258100000.0
2008-09-11 14:25:00,0.79395,0.7943,0.7939,0.7942,1511900000.0
2008-09-11 14:30:00,0.79425,0.7949,0.794,0.79465,2559667499.0
2008-09-11 14:35:00,0.79465,0.7948,0.7942,0.7946,2658100000.0
2008-09-11 14:40:00,0.7946,0.79465,0.794,0.7945,2461400000.0
2008-09-11 14:45:00,0.7945,0.7946,0.79365,0.79365,2165400000.0
2008-09-11 14:50:00,0.79365,0.7937,0.7931,0.79325,2385400000.0
2008-09-11 14:55:00,0.7932,0.7934,0.7925,0.7925,2242400000.0
2008-09-11 15:00:00,0.7925,0.7929,0.79245,0.79255,2304800000.0
2008-09-11 15:05:00,0.79255,0.79295,0.7924,0.79245,2231400000.0
2008-09-11 15:10:00,0.79245,0.7927,0.7922,0.79225,2097300000.0
2008-09-11 15:15:00,0.79225,0.7925,0.79205,0.79235,1748900000.0
2008-09-11 15:20:00,0.79235,0.79255,0.79225,0.79255,1366100000.0
2008-09-11 15:25:00,0.79255,0.7927,0.79245,0.7925,1583500000.0
2008-09-11 15:30:00,0.79255,0.7927,0.7923,0.7925,2051300000.0
2008-09-11 15:35:00,0.7925,0.79275,0.7924,0.79265,1633200000.0
2008-09-11 15:40:00,0.79265,0.793,0.79245,0.7928,1900800000.0
2008-09-11 15:45:00,0.7928,0.7931,0.7927,0.79295,2470200000.0
2008-09-11 15:50:00,0.79295,0.7933,0.7928,0.7932,1812400000.0
2008-09-11 15:55:00,0.7932,0.79375,0.7932,0.7936,2308500000.0
2008-09-11 16:00:00,0.7936,0.79365,0.7932,0.7933,2449600000.0
2008-09-11 16:05:00,0.7933,0.79345,0.793,0.7933,2115300000.0
2008-09-11 16:10:00,0.7933,0.7936,0.79315,0.79345,2353800000.0
2008-09-11 16:15:00,0.79345,0.7938,0.79325,0.79375,1950900000.0
2008-09-11 16:20:00,0.79375,0.794,0.7935,0.79395,1701900000.0
2008-09-11 16:25:00,0.794,0.79435,0.79355,0.794,2146400000.0
2008-09-11 16:30:00,0.794,0.7944,0.79395,0.79425,1756200000.0
2008-09-11 16:35:00,0.79415,0.7947,0.79415,0.7947,2128500000.0
2008-09-11 16:40:00,0.79465,0.79495,0.79445,0.7948,2421000000.0
2008-09-11 16:45:00,0.7948,0.7954,0.7948,0.79505,2158200000.0
2008-09-11 16:50:00,0.79505,0.79565,0.79505,0.79565,1823700000.0
2008-09-11 16:55:00,0.7957,0.7957,0.79505,0.7952,1940800000.0
2008-09-11 17:00:00,0.7952,0.7955,0.795,0.7953,2253000000.0
2008-09-11 17:05:00,0.79535,0.7956,0.7953,0.79535,1670500000.0
2008-09-11 17:10:00,0.7954,0.7957,0.7951,0.79565,2095400000.0
2008-09-11 17:15:00,0.79565,0.79615,0.7956,0.79575,2164400000.0
2008-09-11 17:20:00,0.79575,0.7963,0.7957,0.79605,2079900000.0
2008-09-11 17:25:00,0.79605,0.7962,0.79575,0.7959,2117200000.0
2008-09-11 17:30:00,0.7959,0.7961,0.7958,0.796,1852400000.0
2008-09-11 17:35:00,0.79595,0.79645,0.79585,0.7963,2094800000.0
2008-09-11 17:40:00,0.7962,0.79645,0.79585,0.7962,1761100000.0
2008-09-11 17:45:00,0.7962,0.79635,0.79605,0.79615,1285200000.0
2008-09-11 17:50:00,0.7961,0.79665,0.79605,0.7963,1797900000.0
2008-09-11 17:55:00,0.7963,0.7966,0.79615,0.79655,2174500000.0
2008-09-11 18:00:00,0.79655,0.79695,0.79645,0.7968,1744800000.0
2008-09-11 18:05:00,0.7968,0.79715,0.79655,0.7966,1961700000.0
2008-09-11 18:10:00,0.7966,0.79665,0.7961,0.7961,1306000000.0
2008-09-11 18:15:00,0.7961,0.7963,0.79595,0.79625,1139900000.0
2008-09-11 18:20:00,0.79625,0.79635,0.79605,0.7961,1119700000.0
2008-09-11 18:25:00,0.79605,0.79615,0.7959,0.7961,983900000.0
2008-09-11 18:30:00,0.7961,0.7963,0.79565,0.7958,1891200000.0
2008-09-11 18:35:00,0.7958,0.79595,0.79555,0.79565,1610900000.0
2008-09-11 18:40:00,0.79565,0.79575,0.7953,0.7957,1150200000.0
2008-09-11 18:45:00,0.79565,0.7961,0.79565,0.79605,1354200000.0
2008-09-11 18:50:00,0.7961,0.7961,0.7957,0.79585,1340500000.0
2008-09-11 18:55:00,0.79585,0.79635,0.79585,0.79635,1195500000.0
2008-09-11 19:00:00,0.79635,0.7966,0.7961,0.7966,1418000000.0
2008-09-11 19:05:00,0.79655,0.7966,0.7959,0.79615,1196300000.0
2008-09-11 19:10:00,0.79615,0.7963,0.796,0.7961,1320900000.0
2008-09-11 19:15:00,0.7961,0.79615,0.7958,0.79595,1293200000.0
2008-09-11 19:20:00,0.79595,0.796,0.79575,0.79585,1350100000.0
2008-09-11 19:25:00,0.79585,0.79595,0.7953,0.79555,1168600000.0
2008-09-11 19:30:00,0.7956,0.7961,0.79545,0.79565,1463300000.0
2008-09-11 19:35:00,0.7957,0.79585,0.7955,0.7958,1344700000.0
2008-09-11 19:40:00,0.7958,0.79615,0.79575,0.79615,1135900000.0
2008-09-11 19:45:00,0.79615,0.79625,0.79565,0.7957,1377600000.0
2008-09-11 19:50:00,0.79565,0.7963,0.7956,0.79595,1546100000.0
2008-09-11 19:55:00,0.79595,0.7963,0.79595,0.796,1518700000.0
2008-09-11 20:00:00,0.79595,0.7961,0.7958,0.79595,1236900000.0
2008-09-11 20:05:00,0.79595,0.7964,0.79565,0.79585,2047600000.0
2008-09-11 20:10:00,0.7959,0.796,0.7955,0.79565,1504800000.0
2008-09-11 20:15:00,0.7957,0.79575,0.79545,0.7957,1322800000.0
2008-09-11 20:20:00,0.7957,0.7958,0.79535,0.79545,1358800000.0
2008-09-11 20:25:00,0.79545,0.79615,0.79545,0.7958,1466400000.0
2008-09-11 20:30:00,0.7958,0.7962,0.79565,0.7959,1844500000.0
2008-09-11 20:35:00,0.7959,0.79605,0.7957,0.7958,969000000.0
2008-09-11 20:40:00,0.79575,0.7961,0.7957,0.7961,803500000.0
2008-09-11 20:45:00,0.7961,0.7962,0.79575,0.7962,1146200000.0
2008-09-11 20:50:00,0.79625,0.79625,0.796,0.7961,587600000.0
2008-09-11 20:55:00,0.79615,0.7974,0.79575,0.7958,1573600000.0
2008-09-11 21:00:00,0.7958,0.79635,0.79575,0.79605,929100000.0
2008-09-11 21:05:00,0.7961,0.79655,0.79605,0.79645,869900000.0
2008-09-11 21:10:00,0.79645,0.79655,0.7959,0.79595,583800000.0
2008-09-11 21:15:00,0.79595,0.796,0.79585,0.7959,345000000.0
2008-09-11 21:20:00,0.7958,0.79595,0.7957,0.79585,436400000.0
2008-09-11 21:25:00,0.79585,0.7959,0.79557,0.7958,311600000.0
2008-09-11 21:30:00,0.7958,0.7959,0.7958,0.7958,444300000.0
2008-09-11 21:35:00,0.7958,0.7959,0.7956,0.7957,628600000.0
2008-09-11 21:40:00,0.79575,0.79585,0.7957,0.7957,357700000.0
2008-09-11 21:45:00,0.7957,0.79585,0.79565,0.7957,411600000.0
2008-09-11 21:50:00,0.79575,0.7959,0.7955,0.79555,740300000.0
2008-09-11 21:55:00,0.79555,0.7962,0.79555,0.7959,1422600000.0
2008-09-11 22:00:00,0.79595,0.79595,0.79525,0.79555,1861599981.0
2008-09-11 22:05:00,0.7955,0.79575,0.7955,0.79565,537000000.0
2008-09-11 22:10:00,0.79565,0.79575,0.7955,0.79565,219200000.0
2008-09-11 22:15:00,0.79565,0.79605,0.79565,0.7958,236300000.0
2008-09-11 22:20:00,0.79575,0.79605,0.7956,0.79595,427300000.0
2008-09-11 22:25:00,0.79595,0.7961,0.79555,0.79585,468800000.0
2008-09-11 22:30:00,0.79585,0.796,0.79555,0.79565,456400000.0
2008-09-11 22:35:00,0.79565,0.7961,0.79555,0.7958,254800000.0
2008-09-11 22:40:00,0.79575,0.79615,0.79555,0.79605,388500000.0
2008-09-11 22:45:00,0.796,0.7961,0.79575,0.796,5257100172.0
2008-09-11 22:50:00,0.796,0.79665,0.79595,0.7961,3198400054.0
2008-09-11 22:55:00,0.7961,0.7963,0.7957,0.79615,605900000.0
2008-09-11 23:00:00,0.79615,0.79725,0.79605,0.7971,803300006.0
2008-09-11 23:05:00,0.7971,0.7975,0.79615,0.7971,4367200025.0
2008-09-11 23:10:00,0.7973,0.7978,0.7967,0.7974,2098000009.0
2008-09-11 23:15:00,0.79735,0.79735,0.79701,0.7973,1279200044.0
2008-09-11 23:20:00,0.79715,0.7973,0.7967,0.79695,620800027.0
2008-09-11 23:25:00,0.7969,0.79755,0.79645,0.797,561000006.0
2008-09-11 23:30:00,0.79695,0.7976,0.79695,0.7972,618000011.0
2008-09-11 23:35:00,0.79725,0.7975,0.79675,0.79675,525400012.0
2008-09-11 23:40:00,0.7971,0.7971,0.7964,0.79645,490900007.0
2008-09-11 23:45:00,0.7965,0.7972,0.79635,0.79705,282700000.0
2008-09-11 23:50:00,0.79695,0.79735,0.79685,0.7972,1037399982.0
2008-09-11 23:55:00,0.79725,0.79725,0.79705,0.7971,1354400006.0
2008-09-12 00:00:00,0.7971,0.7971,0.79655,0.7969,1644299986.0
2008-09-12 00:05:00,0.79685,0.79745,0.7968,0.7972,235100000.0
2008-09-12 00:10:00,0.79725,0.79755,0.7972,0.7974,65100000.0
2008-09-12 00:15:00,0.79735,0.7974,0.797,0.7971,322900000.0
2008-09-12 00:20:00,0.79715,0.7974,0.7971,0.79715,594100007.0
2008-09-12 00:25:00,0.7972,0.7973,0.7971,0.7972,155400000.0
2008-09-12 00:30:00,0.7972,0.79765,0.7972,0.7976,198600000.0
2008-09-12 00:35:00,0.79765,0.7977,0.79745,0.79755,481100001.0
2008-09-12 00:40:00,0.7975,0.79755,0.7974,0.7975,150400000.0
2008-09-12 00:45:00,0.7975,0.79755,0.79735,0.79755,374299999.0
2008-09-12 00:50:00,0.79755,0.79755,0.79715,0.7973,246600000.0
2008-09-12 00:55:00,0.7973,0.7974,0.79675,0.7974,436200000.0
2008-09-12 01:00:00,0.7974,0.79745,0.7971,0.79725,73400000.0
2008-09-12 01:05:00,0.7972,0.7972,0.79705,0.7972,37600000.0
2008-09-12 01:10:00,0.7971,0.7974,0.79705,0.79735,94700000.0
2008-09-12 01:15:00,0.7973,0.7973,0.79715,0.79725,74299999.0
2008-09-12 01:20:00,0.7972,0.7972,0.79675,0.7972,497300000.0
2008-09-12 01:25:00,0.7972,0.7973,0.797,0.79725,601600001.0
2008-09-12 01:30:00,0.7973,0.7973,0.79725,0.7973,355100000.0
2008-09-12 01:35:00,0.7973,0.79735,0.79725,0.79735,157000000.0
2008-09-12 01:40:00,0.7973,0.7977,0.7973,0.79745,617800000.0
2008-09-12 01:45:00,0.79745,0.798,0.797,0.797,1079100008.0
2008-09-12 01:50:00,0.797,0.79765,0.797,0.79755,1251800018.0
2008-09-12 01:55:00,0.79765,0.79775,0.79735,0.79765,398400000.0
2008-09-12 02:00:00,0.79765,0.7977,0.797,0.7972,809000002.0
2008-09-12 02:05:00,0.797,0.7973,0.7969,0.79715,567000000.0
2008-09-12 02:10:00,0.7972,0.79775,0.79695,0.79745,673100000.0
2008-09-12 02:15:00,0.7975,0.79775,0.79725,0.7977,465200000.0
2008-09-12 02:20:00,0.7977,0.7977,0.7971,0.7977,164100000.0
2008-09-12 02:25:00,0.7977,0.7977,0.79765,0.7977,162500000.0
2008-09-12 02:30:00,0.7977,0.7977,0.7974,0.7977,97100000.0
2008-09-12 02:35:00,0.7977,0.7977,0.7969,0.79725,583000000.0
2008-09-12 02:40:00,0.79725,0.7973,0.7967,0.79705,1584300000.0
2008-09-12 02:45:00,0.79705,0.7972,0.79695,0.79695,691400000.0
2008-09-12 02:50:00,0.797,0.797,0.7969,0.7969,937100000.0
2008-09-12 02:55:00,0.7969,0.79705,0.7966,0.79665,410400000.0
2008-09-12 03:00:00,0.7967,0.7967,0.7962,0.79645,987800000.0
2008-09-12 03:05:00,0.79645,0.79685,0.7959,0.7961,2025500031.0
2008-09-12 03:10:00,0.79615,0.7964,0.79605,0.7962,224100000.0
2008-09-12 03:15:00,0.7962,0.7967,0.7962,0.7966,1078699998.0
2008-09-12 03:20:00,0.7966,0.79695,0.79635,0.7967,1518800000.0
2008-09-12 03:25:00,0.7967,0.79685,0.79665,0.7967,867800000.0
2008-09-12 03:30:00,0.7967,0.7967,0.7961,0.79615,1486800000.0
2008-09-12 03:35:00,0.79615,0.7962,0.79585,0.79585,1640600001.0
2008-09-12 03:40:00,0.79585,0.79625,0.79585,0.7962,584400000.0
2008-09-12 03:45:00,0.7962,0.7965,0.79615,0.79645,847900000.0
2008-09-12 03:50:00,0.7964,0.7967,0.7964,0.79645,1011999997.0
2008-09-12 03:55:00,0.7965,0.7965,0.79625,0.79635,776500005.0
2008-09-12 04:00:00,0.7963,0.7969,0.7963,0.7969,1158099997.0
2008-09-12 04:05:00,0.7969,0.79695,0.7963,0.7965,2229100007.0
2008-09-12 04:10:00,0.7965,0.7966,0.7963,0.7963,841600000.0
2008-09-12 04:15:00,0.7963,0.7966,0.7963,0.7964,1030200000.0
2008-09-12 04:20:00,0.7964,0.79665,0.7963,0.7966,1145300000.0
2008-09-12 04:25:00,0.7966,0.7969,0.79635,0.7964,766400000.0
2008-09-12 04:30:00,0.7964,0.7967,0.79635,0.79665,1619400008.0
2008-09-12 04:35:00,0.79665,0.7967,0.7963,0.7966,866200000.0
2008-09-12 04:40:00,0.7966,0.7967,0.7964,0.79655,852400000.0
2008-09-12 04:45:00,0.79655,0.7966,0.7964,0.7965,1009800000.0
2008-09-12 04:50:00,0.7965,0.79655,0.79645,0.79655,143400000.0
2008-09-12 04:55:00,0.79655,0.79655,0.79615,0.7962,762900000.0
2008-09-12 05:00:00,0.7962,0.7963,0.79605,0.7961,818600000.0
2008-09-12 05:05:00,0.7961,0.79635,0.79605,0.79625,487000000.0
2008-09-12 05:10:00,0.79625,0.79665,0.79625,0.7964,622100000.0
2008-09-12 05:15:00,0.7964,0.79675,0.79635,0.7967,1543000000.0
2008-09-12 05:20:00,0.7967,0.7967,0.79615,0.7964,1493900002.0
2008-09-12 05:25:00,0.79635,0.79645,0.7962,0.7963,944900000.0
2008-09-12 05:30:00,0.79625,0.79635,0.7961,0.7963,546800000.0
2008-09-12 05:35:00,0.79635,0.79665,0.79635,0.79665,906099999.0
2008-09-12 05:40:00,0.79665,0.79665,0.79635,0.7964,979500003.0
2008-09-12 05:45:00,0.7964,0.7964,0.79635,0.7964,279600000.0
2008-09-12 05:50:00,0.7964,0.7964,0.79595,0.7962,790199999.0
2008-09-12 05:55:00,0.7962,0.7963,0.79605,0.79625,494200000.0
2008-09-12 06:00:00,0.79625,0.79635,0.79605,0.7963,1543900027.0
2008-09-12 06:05:00,0.7963,0.7963,0.79625,0.7963,1279200063.0
2008-09-12 06:10:00,0.7963,0.79645,0.796,0.79635,1006500009.0
2008-09-12 06:15:00,0.79635,0.7964,0.7962,0.7963,845600000.0
2008-09-12 06:20:00,0.7963,0.79635,0.79605,0.7961,503800000.0
2008-09-12 06:25:00,0.7961,0.79635,0.79605,0.79625,381500000.0
2008-09-12 06:30:00,0.79625,0.7963,0.7962,0.7963,214500000.0
2008-09-12 06:35:00,0.7963,0.7964,0.7962,0.7962,3239600022.0
2008-09-12 06:40:00,0.7962,0.7963,0.79585,0.7959,928800012.0
2008-09-12 06:45:00,0.79585,0.796,0.79575,0.7959,1276200012.0
2008-09-12 06:50:00,0.7959,0.7962,0.79585,0.7961,1277699999.0
2008-09-12 06:55:00,0.7961,0.79615,0.79605,0.7961,1331600009.0
2008-09-12 07:00:00,0.7961,0.79615,0.7957,0.7961,4737700021.0
2008-09-12 07:05:00,0.7957,0.796,0.79535,0.79535,1156500000.0
2008-09-12 07:10:00,0.79535,0.79555,0.7953,0.7955,491500000.0
2008-09-12 07:15:00,0.7955,0.7955,0.7953,0.79535,816700000.0
2008-09-12 07:20:00,0.79535,0.79565,0.79535,0.79555,513000000.0
2008-09-12 07:25:00,0.79555,0.7958,0.79555,0.79575,426600000.0
2008-09-12 07:30:00,0.79575,0.7959,0.79565,0.7957,594900000.0
2008-09-12 07:35:00,0.79575,0.79595,0.7957,0.7957,587500000.0
2008-09-12 07:40:00,0.79575,0.7961,0.7954,0.7955,1106300000.0
2008-09-12 07:45:00,0.79545,0.79595,0.79545,0.79585,1077400000.0
2008-09-12 07:50:00,0.7959,0.7962,0.7958,0.79605,1481200000.0
2008-09-12 07:55:00,0.79605,0.79645,0.7958,0.79615,1253900000.0
2008-09-12 08:00:00,0.7962,0.79635,0.7959,0.7959,602600001.0
2008-09-12 08:05:00,0.7959,0.796,0.7955,0.79555,833600000.0
2008-09-12 08:10:00,0.7956,0.79585,0.79545,0.7956,1485400001.0
2008-09-12 08:15:00,0.7956,0.79585,0.79535,0.79545,1110700000.0
2008-09-12 08:20:00,0.79545,0.796,0.79535,0.796,1355000000.0
2008-09-12 08:25:00,0.796,0.7963,0.7959,0.79595,1139800000.0
2008-09-12 08:30:00,0.79595,0.79615,0.79575,0.796,1079900000.0
2008-09-12 08:35:00,0.79595,0.79665,0.7959,0.79635,1645400000.0
2008-09-12 08:40:00,0.7964,0.7964,0.7954,0.7956,1260700000.0
2008-09-12 08:45:00,0.7955,0.796,0.7954,0.79585,968700000.0
2008-09-12 08:50:00,0.79585,0.796,0.7954,0.7955,1422600000.0
2008-09-12 08:55:00,0.7955,0.7957,0.79545,0.7957,560600000.0
2008-09-12 09:00:00,0.7957,0.79575,0.7949,0.7954,1216700000.0
2008-09-12 09:05:00,0.7954,0.7965,0.7954,0.7965,1152200000.0
2008-09-12 09:10:00,0.7965,0.7971,0.7965,0.7965,1773700000.0
2008-09-12 09:15:00,0.7965,0.7967,0.79635,0.79665,1225900000.0
2008-09-12 09:20:00,0.79665,0.79675,0.7965,0.7966,827000000.0
2008-09-12 09:25:00,0.7966,0.79685,0.79635,0.79645,1157400001.0
2008-09-12 09:30:00,0.79645,0.7967,0.796,0.79625,1336800000.0
2008-09-12 09:35:00,0.79625,0.7963,0.79595,0.79615,1496600000.0
2008-09-12 09:40:00,0.79615,0.79625,0.79605,0.7962,795300000.0
2008-09-12 09:45:00,0.7962,0.7973,0.79615,0.79715,1385800000.0
2008-09-12 09:50:00,0.7972,0.79725,0.7966,0.7969,1135700000.0
2008-09-12 09:55:00,0.79695,0.7972,0.79665,0.7972,857300000.0
2008-09-12 10:00:00,0.7972,0.79735,0.7968,0.7971,1467900000.0
2008-09-12 10:05:00,0.7971,0.7973,0.7965,0.7966,1254600000.0
2008-09-12 10:10:00,0.7966,0.7971,0.7963,0.7965,1373900000.0
2008-09-12 10:15:00,0.7965,0.7966,0.79595,0.796,1476700000.0
2008-09-12 10:20:00,0.796,0.7975,0.79595,0.79745,942300000.0
2008-09-12 10:25:00,0.79745,0.7975,0.7967,0.79685,663999999.0
2008-09-12 10:30:00,0.79685,0.79695,0.7963,0.79655,769900000.0
2008-09-12 10:35:00,0.79655,0.79655,0.796,0.7961,707700000.0
2008-09-12 10:40:00,0.7961,0.79645,0.7959,0.7963,977300000.0
2008-09-12 10:45:00,0.7963,0.7966,0.79615,0.7964,1246499999.0
2008-09-12 10:50:00,0.79635,0.7968,0.7962,0.7965,1347200000.0
2008-09-12 10:55:00,0.79655,0.797,0.7965,0.7967,1997700000.0
2008-09-12 11:00:00,0.7967,0.79685,0.7965,0.7967,1388800000.0
2008-09-12 11:05:00,0.7967,0.79695,0.79645,0.79685,916900000.0
2008-09-12 11:10:00,0.79685,0.79715,0.7963,0.79645,1310100000.0
2008-09-12 11:15:00,0.7965,0.7965,0.79555,0.796,1516500000.0
2008-09-12 11:20:00,0.796,0.79645,0.79595,0.7963,1123500000.0
2008-09-12 11:25:00,0.79635,0.7968,0.79625,0.79645,1023900000.0
2008-09-12 11:30:00,0.79645,0.797,0.79645,0.79695,1010400000.0
2008-09-12 11:35:00,0.79695,0.79715,0.7969,0.79695,885935000.0
2008-09-12 11:40:00,0.79695,0.797,0.7965,0.7965,941100000.0
2008-09-12 11:45:00,0.7965,0.7966,0.7963,0.7963,1039400000.0
2008-09-12 11:50:00,0.7963,0.7966,0.796,0.79655,1054700000.0
2008-09-12 11:55:00,0.79655,0.79685,0.7963,0.7968,754800000.0
2008-09-12 12:00:00,0.7968,0.79685,0.7963,0.79645,1394900000.0
2008-09-12 12:05:00,0.79645,0.7968,0.7963,0.7965,1225000000.0
2008-09-12 12:10:00,0.7965,0.7965,0.7959,0.7963,2080800000.0
2008-09-12 12:15:00,0.7963,0.7969,0.7962,0.7968,1488100000.0
2008-09-12 12:20:00,0.7968,0.7968,0.7965,0.7966,1228600000.0
2008-09-12 12:25:00,0.7966,0.7968,0.7963,0.7963,966200000.0
2008-09-12 12:30:00,0.7963,0.7971,0.79625,0.7971,1417900000.0
2008-09-12 12:35:00,0.79705,0.7971,0.7968,0.79685,1196100002.0
2008-09-12 12:40:00,0.79685,0.797,0.79655,0.7969,1104600000.0
2008-09-12 12:45:00,0.79685,0.79695,0.79645,0.7967,1187100000.0
2008-09-12 12:50:00,0.79675,0.7969,0.7966,0.7967,953800000.0
2008-09-12 12:55:00,0.7967,0.797,0.7963,0.79655,1243200000.0
2008-09-12 13:00:00,0.7966,0.7968,0.7965,0.79675,980900000.0
2008-09-12 13:05:00,0.79675,0.7968,0.79655,0.7966,835600000.0
2008-09-12 13:10:00,0.7966,0.79685,0.79635,0.7967,957600000.0
2008-09-12 13:15:00,0.7967,0.797,0.7966,0.79695,867100000.0
2008-09-12 13:20:00,0.79695,0.7972,0.7969,0.797,863700000.0
2008-09-12 13:25:00,0.79705,0.79705,0.79655,0.7966,844200000.0
2008-09-12 13:30:00,0.7966,0.79665,0.79605,0.79635,1448400000.0
2008-09-12 13:35:00,0.79635,0.7967,0.7959,0.7963,2294400000.0
2008-09-12 13:40:00,0.7963,0.797,0.7963,0.79665,3058100000.0
2008-09-12 13:45:00,0.79665,0.79685,0.79635,0.79655,1814000000.0
2008-09-12 13:50:00,0.7966,0.7966,0.7962,0.79635,2052600003.0
2008-09-12 13:55:00,0.7964,0.79665,0.79595,0.796,1562099999.0
2008-09-12 14:00:00,0.796,0.79645,0.79595,0.79615,1562000000.0
2008-09-12 14:05:00,0.79615,0.7963,0.796,0.79625,1386300000.0
2008-09-12 14:10:00,0.79625,0.7963,0.796,0.7962,1928500000.0
2008-09-12 14:15:00,0.7962,0.79645,0.7961,0.79625,625500000.0
2008-09-12 14:20:00,0.79625,0.7964,0.79595,0.79615,563500000.0
2008-09-12 14:25:00,0.79615,0.79645,0.796,0.7963,1595800003.0
2008-09-12 14:30:00,0.7963,0.79675,0.7958,0.79605,2417800000.0
2008-09-12 14:35:00,0.79605,0.79605,0.79455,0.7951,1916900000.0
2008-09-12 14:40:00,0.7951,0.7952,0.7945,0.79495,1522200000.0
2008-09-12 14:45:00,0.79495,0.79535,0.7948,0.7952,1576199999.0
2008-09-12 14:50:00,0.7952,0.79545,0.79505,0.79505,2018200000.0
2008-09-12 14:55:00,0.7951,0.79565,0.79495,0.7956,1647400000.0
2008-09-12 15:00:00,0.7956,0.79565,0.79535,0.79535,1697700000.0
2008-09-12 15:05:00,0.79535,0.79555,0.7947,0.7952,1674000000.0
2008-09-12 15:10:00,0.7952,0.79525,0.7943,0.79445,1709800000.0
2008-09-12 15:15:00,0.79445,0.7947,0.7941,0.7946,2076099998.0
2008-09-12 15:20:00,0.79455,0.7951,0.7945,0.7949,2360800003.0
2008-09-12 15:25:00,0.79485,0.795,0.79435,0.79455,2102000000.0
2008-09-12 15:30:00,0.7945,0.7947,0.7941,0.7941,1335200000.0
2008-09-12 15:35:00,0.7941,0.7947,0.794,0.7946,1510100000.0
2008-09-12 15:40:00,0.7946,0.79465,0.7943,0.79435,870500000.0
2008-09-12 15:45:00,0.79435,0.7945,0.7941,0.7942,1043500000.0
2008-09-12 15:50:00,0.7942,0.7945,0.7941,0.7944,1133500000.0
2008-09-12 15:55:00,0.79445,0.7946,0.7938,0.79385,1637700001.0
2008-09-12 16:00:00,0.79385,0.79395,0.7934,0.79365,1955400000.0
2008-09-12 16:05:00,0.7936,0.7938,0.79345,0.79365,909500000.0
2008-09-12 16:10:00,0.79365,0.79385,0.7934,0.7935,1287500000.0
2008-09-12 16:15:00,0.7935,0.7942,0.7934,0.7941,1293700000.0
2008-09-12 16:20:00,0.7941,0.7942,0.79395,0.79415,996600000.0
2008-09-12 16:25:00,0.7942,0.7946,0.794,0.7942,1722100000.0
2008-09-12 16:30:00,0.7942,0.7946,0.79415,0.7944,1152700000.0
2008-09-12 16:35:00,0.79435,0.7944,0.7936,0.7937,1442700000.0
2008-09-12 16:40:00,0.79375,0.79425,0.7937,0.79405,1286600000.0
2008-09-12 16:45:00,0.79405,0.7942,0.7937,0.79385,1531800000.0
2008-09-12 16:50:00,0.7939,0.7944,0.79375,0.7943,1756499999.0
2008-09-12 16:55:00,0.7943,0.7946,0.79355,0.79365,1578300000.0
2008-09-12 17:00:00,0.7937,0.79405,0.79315,0.79395,1357900000.0
2008-09-12 17:05:00,0.79395,0.79395,0.793,0.7934,1768500000.0
2008-09-12 17:10:00,0.7934,0.7935,0.7927,0.7929,1256900000.0
2008-09-12 17:15:00,0.7929,0.7935,0.7927,0.79295,1600800000.0
2008-09-12 17:20:00,0.793,0.793,0.792,0.792,2383600000.0
2008-09-12 17:25:00,0.792,0.7923,0.79175,0.79205,2001499998.0
2008-09-12 17:30:00,0.79205,0.79275,0.7918,0.79255,1545900000.0
2008-09-12 17:35:00,0.79255,0.7932,0.79245,0.79315,2024300000.0
2008-09-12 17:40:00,0.79315,0.79385,0.7926,0.79335,2201600000.0
2008-09-12 17:45:00,0.79335,0.79335,0.79185,0.792,2174700000.0
2008-09-12 17:50:00,0.79205,0.7929,0.79195,0.79265,1504400000.0
2008-09-12 17:55:00,0.79265,0.79285,0.7919,0.79195,1541900000.0
2008-09-12 18:00:00,0.79195,0.79255,0.79185,0.79235,2364700000.0
2008-09-12 18:05:00,0.79235,0.7928,0.792,0.7928,2090399999.0
2008-09-12 18:10:00,0.7928,0.79285,0.79225,0.79225,2169600000.0
2008-09-12 18:15:00,0.79225,0.79235,0.79195,0.79205,676000000.0
2008-09-12 18:20:00,0.79205,0.79235,0.79195,0.792,486200000.0
2008-09-12 18:25:00,0.79205,0.7922,0.79185,0.79205,457300000.0
2008-09-12 18:30:00,0.79205,0.7927,0.792,0.7926,1748700001.0
2008-09-12 18:35:00,0.7926,0.793,0.79245,0.79265,1511800000.0
2008-09-12 18:40:00,0.79265,0.7931,0.7925,0.793,1496500000.0
2008-09-12 18:45:00,0.793,0.793,0.7924,0.79265,1001400000.0
2008-09-12 18:50:00,0.79265,0.7929,0.79215,0.79225,844400000.0
2008-09-12 18:55:00,0.7922,0.7926,0.7922,0.7926,770500000.0
2008-09-12 19:00:00,0.7926,0.79265,0.79245,0.79265,541500000.0
2008-09-12 19:05:00,0.79265,0.79275,0.7922,0.7923,1003100000.0
2008-09-12 19:10:00,0.7923,0.79255,0.7922,0.7923,1097200000.0
2008-09-12 19:15:00,0.79225,0.79245,0.79185,0.7919,1048999999.0
2008-09-12 19:20:00,0.7919,0.79235,0.79175,0.79195,803900000.0
2008-09-12 19:25:00,0.79195,0.7923,0.79185,0.792,963800000.0
2008-09-12 19:30:00,0.79205,0.7922,0.79185,0.79215,1037500000.0
2008-09-12 19:35:00,0.79215,0.79225,0.79175,0.79175,916700000.0
2008-09-12 19:40:00,0.7918,0.79185,0.79125,0.7914,804900000.0
2008-09-12 19:45:00,0.7914,0.7919,0.79125,0.7917,607700000.0
2008-09-12 19:50:00,0.7917,0.792,0.7915,0.79165,1329000000.0
2008-09-12 19:55:00,0.79165,0.7918,0.7915,0.79155,975900000.0
2008-09-12 20:00:00,0.79155,0.79185,0.7915,0.7917,784100000.0
2008-09-12 20:05:00,0.7917,0.792,0.79165,0.79185,992100000.0
2008-09-12 20:10:00,0.79185,0.7921,0.7918,0.7921,569500000.0
2008-09-12 20:15:00,0.79205,0.7921,0.79185,0.7921,369100000.0
2008-09-12 20:20:00,0.79205,0.7921,0.7919,0.792,883500000.0
2008-09-12 20:25:00,0.79195,0.79235,0.79195,0.7923,872700000.0
2008-09-12 20:30:00,0.7923,0.7923,0.7919,0.792,822100000.0
2008-09-12 20:35:00,0.792,0.7927,0.792,0.79265,760700000.0
2008-09-12 20:40:00,0.79265,0.79285,0.79235,0.7927,920500000.0
2008-09-12 20:45:00,0.7927,0.7927,0.7919,0.79195,906200000.0
2008-09-12 20:50:00,0.79195,0.7923,0.79195,0.79215,422200000.0
2008-09-12 20:55:00,0.79215,0.7925,0.7921,0.79245,342000000.0
2008-09-12 21:00:00,0.7925,0.7926,0.7924,0.7925,293900000.0
2008-09-12 21:05:00,0.7925,0.7927,0.79225,0.79235,430300000.0
2008-09-12 21:10:00,0.79235,0.7927,0.79235,0.79265,292400000.0
2008-09-12 21:15:00,0.79265,0.7927,0.7919,0.79205,654300000.0
2008-09-12 21:20:00,0.79205,0.7923,0.79185,0.7921,572600000.0
2008-09-12 21:25:00,0.7921,0.7923,0.79195,0.7923,401800000.0
2008-09-12 21:30:00,0.7923,0.79255,0.79215,0.7925,449300000.0
2008-09-12 21:35:00,0.7925,0.79255,0.7923,0.7924,712800002.0
2008-09-12 21:40:00,0.7924,0.7926,0.79235,0.7925,729500009.0
2008-09-12 21:45:00,0.79255,0.7928,0.79235,0.79255,430700000.0
2008-09-12 21:50:00,0.7927,0.79285,0.7922,0.79235,675500000.0
2008-09-12 21:55:00,0.7923,0.79265,0.79225,0.79235,455800000.0
2008-09-12 22:00:00,0.79235,0.79255,0.79215,0.79225,242300000.0
2008-09-12 22:05:00,0.79225,0.79245,0.7922,0.7923,147100000.0
2008-09-12 22:10:00,0.79235,0.79255,0.79225,0.7925,136900000.0
2008-09-12 22:15:00,0.79245,0.7925,0.792,0.79205,295100000.0
2008-09-12 22:20:00,0.79205,0.7926,0.792,0.7923,426200001.0
2008-09-12 22:25:00,0.79225,0.79275,0.79225,0.7925,530200001.0
2008-09-12 22:30:00,0.7925,0.79255,0.79195,0.79255,756699999.0
2008-09-12 22:35:00,0.79255,0.7931,0.79245,0.7929,882099999.0
2008-09-12 22:40:00,0.7929,0.793,0.79255,0.7927,261700000.0
2008-09-12 22:45:00,0.79275,0.79295,0.7926,0.7927,470600000.0
2008-09-12 22:50:00,0.7927,0.7927,0.79205,0.79235,830200002.0
2008-09-12 22:55:00,0.79235,0.79305,0.79225,0.79305,183299999.0
2008-09-14 23:00:00,0.79434,0.79474,0.79374,0.79379,1436199999.0
2008-09-14 23:05:00,0.7936,0.79378,0.79276,0.79335,2391399998.0
2008-09-14 23:10:00,0.79352,0.7941,0.79287,0.79392,2683999996.0
2008-09-14 23:15:00,0.79409,0.79477,0.79401,0.79444,1532600001.0
2008-09-14 23:20:00,0.79478,0.79618,0.79428,0.79594,2011900002.0
2008-09-14 23:25:00,0.79582,0.79587,0.79418,0.79433,612899999.0
2008-09-14 23:30:00,0.79441,0.7948,0.7933,0.7937,922599998.0
2008-09-14 23:35:00,0.7938,0.79465,0.7935,0.7944,55000000.0
2008-09-14 23:40:00,0.79455,0.7946,0.7937,0.7937,52200000.0
2008-09-14 23:45:00,0.794,0.7949,0.7933,0.79424,192500000.0
2008-09-14 23:50:00,0.79447,0.79449,0.7936,0.7936,84300000.0
2008-09-14 23:55:00,0.79355,0.7947,0.79285,0.79438,1515600008.0
2008-09-15 00:00:00,0.79425,0.7945,0.79365,0.79445,139000000.0
2008-09-15 00:05:00,0.79445,0.7947,0.79325,0.7934,206000000.0
2008-09-15 00:10:00,0.7933,0.79345,0.7925,0.7928,144000000.0
2008-09-15 00:15:00,0.79285,0.7947,0.79285,0.794,250000000.0
2008-09-15 00:20:00,0.794,0.79405,0.79275,0.7936,193000000.0
2008-09-15 00:25:00,0.79375,0.7948,0.79275,0.79475,234600000.0
2008-09-15 00:30:00,0.7947,0.79525,0.7942,0.79515,115000000.0
2008-09-15 00:35:00,0.7951,0.79525,0.79475,0.795,132000000.0
2008-09-15 00:40:00,0.79495,0.7956,0.79495,0.7955,89000000.0
2008-09-15 00:45:00,0.79545,0.796,0.795,0.79585,182500000.0
2008-09-15 00:50:00,0.79585,0.79655,0.7947,0.79655,103000000.0
2008-09-15 00:55:00,0.7967,0.7967,0.7951,0.7956,149100000.0
2008-09-15 01:00:00,0.7956,0.79605,0.79555,0.79585,164000000.0
2008-09-15 01:05:00,0.79595,0.7962,0.7958,0.7961,161000000.0
2008-09-15 01:10:00,0.7961,0.7962,0.79475,0.7959,233500000.0
2008-09-15 01:15:00,0.79575,0.79585,0.7955,0.7957,209400000.0
2008-09-15 01:20:00,0.79575,0.79605,0.79555,0.7958,153800000.0
2008-09-15 01:25:00,0.79565,0.79565,0.7947,0.7955,106000000.0
2008-09-15 01:30:00,0.79545,0.79577,0.79545,0.79567,309799999.0
2008-09-15 01:35:00,0.79558,0.79578,0.79555,0.7957,287800000.0
2008-09-15 01:40:00,0.79565,0.79595,0.79565,0.7959,53000000.0
2008-09-15 01:45:00,0.7959,0.79645,0.79585,0.79645,168900000.0
2008-09-15 01:50:00,0.7962,0.7968,0.79615,0.79625,413400000.0
2008-09-15 01:55:00,0.79625,0.79635,0.79575,0.79595,111200000.0
2008-09-15 02:00:00,0.796,0.79605,0.7955,0.7956,46000000.0
2008-09-15 02:05:00,0.79555,0.79595,0.7955,0.79585,139600000.0
2008-09-15 02:10:00,0.79585,0.7963,0.79545,0.7956,161600000.0
2008-09-15 02:15:00,0.7956,0.79633,0.79545,0.7961,230100000.0
2008-09-15 02:20:00,0.7962,0.7967,0.79595,0.79635,295600000.0
2008-09-15 02:25:00,0.79635,0.79655,0.7958,0.79605,180600000.0
2008-09-15 02:30:00,0.796,0.79615,0.79405,0.79435,164000000.0
2008-09-15 02:35:00,0.7944,0.79535,0.79435,0.79485,509100000.0
2008-09-15 02:40:00,0.7949,0.7958,0.79485,0.7954,1561700020.0
2008-09-15 02:45:00,0.7954,0.7963,0.79535,0.7961,1614700000.0
2008-09-15 02:50:00,0.7961,0.79615,0.7957,0.7959,1941699990.0
2008-09-15 02:55:00,0.79585,0.79595,0.795,0.7952,957799998.0
2008-09-15 03:00:00,0.7952,0.7957,0.7951,0.79565,1131900034.0
2008-09-15 03:05:00,0.7957,0.79605,0.7951,0.7952,1920300002.0
2008-09-15 03:10:00,0.7953,0.7956,0.795,0.79505,1634700004.0
2008-09-15 03:15:00,0.7952,0.7955,0.79515,0.7955,600000005.0
2008-09-15 03:20:00,0.7955,0.79565,0.7955,0.7955,5759200051.0
2008-09-15 03:25:00,0.7954,0.7956,0.7944,0.7954,4815200087.0
2008-09-15 03:30:00,0.7954,0.79575,0.7954,0.7957,1305499990.0
2008-09-15 03:35:00,0.7957,0.7957,0.7956,0.7956,723599996.0
2008-09-15 03:40:00,0.7957,0.7957,0.79525,0.7956,518499996.0
2008-09-15 03:45:00,0.7956,0.7957,0.7951,0.7953,536299994.0
2008-09-15 03:50:00,0.7953,0.7954,0.79515,0.79515,321200000.0
2008-09-15 03:55:00,0.7952,0.7954,0.79491,0.7954,765700018.0
2008-09-15 04:00:00,0.7954,0.79575,0.7954,0.79545,377000000.0
2008-09-15 04:05:00,0.7955,0.7955,0.7954,0.7954,189000000.0
2008-09-15 04:10:00,0.7954,0.7966,0.7954,0.7966,863500000.0
2008-09-15 04:15:00,0.7966,0.79705,0.79585,0.797,841400000.0
2008-09-15 04:20:00,0.797,0.7971,0.7962,0.7966,853500000.0
2008-09-15 04:25:00,0.7966,0.7973,0.79645,0.7971,1024300000.0
2008-09-15 04:30:00,0.7971,0.7972,0.7967,0.7969,1429999999.0
2008-09-15 04:35:00,0.7969,0.797,0.79635,0.7966,935000001.0
2008-09-15 04:40:00,0.7966,0.79685,0.7965,0.79665,1098400001.0
2008-09-15 04:45:00,0.79665,0.79715,0.79665,0.797,911200000.0
2008-09-15 04:50:00,0.7971,0.79735,0.7969,0.7971,1008600000.0
2008-09-15 04:55:00,0.7971,0.79725,0.7966,0.7968,1228200001.0
2008-09-15 05:00:00,0.7967,0.7972,0.79575,0.797,1461000001.0
2008-09-15 05:05:00,0.797,0.7971,0.79625,0.7966,1767800000.0
2008-09-15 05:10:00,0.7966,0.7976,0.7966,0.7974,1145600004.0
2008-09-15 05:15:00,0.7974,0.79795,0.7973,0.7977,1038600000.0
2008-09-15 05:20:00,0.7977,0.79905,0.7976,0.7988,1826700003.0
2008-09-15 05:25:00,0.7988,0.79915,0.79855,0.7986,1685700004.0
2008-09-15 05:30:00,0.7986,0.799,0.79755,0.7981,2390900004.0
2008-09-15 05:35:00,0.798,0.7981,0.79735,0.7981,1716400003.0
2008-09-15 05:40:00,0.7981,0.7989,0.79805,0.7989,1379200001.0
2008-09-15 05:45:00,0.7989,0.7994,0.79865,0.7994,1658200000.0
2008-09-15 05:50:00,0.7994,0.80075,0.7994,0.79995,1599300002.0
2008-09-15 05:55:00,0.8,0.8002,0.7998,0.8001,954999992.0
2008-09-15 06:00:00,0.8001,0.80045,0.79965,0.7999,1274799996.0
2008-09-15 06:05:00,0.7999,0.8001,0.7993,0.79945,1311800009.0
2008-09-15 06:10:00,0.79945,0.79955,0.79915,0.79915,1539000000.0
2008-09-15 06:15:00,0.79915,0.7997,0.79915,0.7995,1638399998.0
2008-09-15 06:20:00,0.7995,0.7995,0.7986,0.7993,1652499997.0
2008-09-15 06:25:00,0.7993,0.79935,0.79915,0.79915,511700004.0
2008-09-15 06:30:00,0.79915,0.7994,0.79885,0.7993,1788800001.0
2008-09-15 06:35:00,0.7992,0.79945,0.7974,0.7977,4011000052.0
2008-09-15 06:40:00,0.7978,0.79805,0.7959,0.7964,1882800002.0
2008-09-15 06:45:00,0.7964,0.79795,0.7964,0.79765,1546400003.0
2008-09-15 06:50:00,0.79765,0.7979,0.7973,0.79785,1751800002.0
2008-09-15 06:55:00,0.7979,0.79825,0.79725,0.7978,2180800000.0
2008-09-15 07:00:00,0.7978,0.79835,0.7978,0.79825,840000000.0
2008-09-15 07:05:00,0.79825,0.7988,0.798,0.79815,495500000.0
2008-09-15 07:10:00,0.79815,0.79815,0.79675,0.7972,1153100000.0
2008-09-15 07:15:00,0.79715,0.79745,0.79675,0.79695,1137000015.0
2008-09-15 07:20:00,0.797,0.79745,0.7965,0.7966,1372699999.0
2008-09-15 07:25:00,0.79665,0.7971,0.7966,0.797,320300000.0
2008-09-15 07:30:00,0.797,0.797,0.7957,0.7961,869500000.0
2008-09-15 07:35:00,0.7961,0.7964,0.7959,0.7963,1816200002.0
2008-09-15 07:40:00,0.7963,0.79695,0.79605,0.79675,2694000007.0
2008-09-15 07:45:00,0.79675,0.7972,0.79625,0.79675,2340199997.0
2008-09-15 07:50:00,0.79675,0.79685,0.79645,0.7967,2365699992.0
2008-09-15 07:55:00,0.7967,0.7971,0.7964,0.7971,1935099999.0
2008-09-15 08:00:00,0.79705,0.79755,0.7962,0.79665,2147300000.0
2008-09-15 08:05:00,0.79665,0.79695,0.7964,0.7968,1830000001.0
2008-09-15 08:10:00,0.7968,0.7973,0.796,0.7967,3219700003.0
2008-09-15 08:15:00,0.7967,0.7976,0.79625,0.7966,2652900035.0
2008-09-15 08:20:00,0.7966,0.7966,0.7947,0.7948,3056700017.0
2008-09-15 08:25:00,0.79485,0.7956,0.7945,0.7948,3165400002.0
2008-09-15 08:30:00,0.7948,0.7962,0.79405,0.7942,2918799998.0
2008-09-15 08:35:00,0.7942,0.7943,0.7931,0.794,3759400012.0
2008-09-15 08:40:00,0.794,0.7942,0.79305,0.79365,3781499990.0
2008-09-15 08:45:00,0.79355,0.794,0.7933,0.79335,3135500004.0
2008-09-15 08:50:00,0.7933,0.7934,0.79255,0.7927,3278000000.0
2008-09-15 08:55:00,0.7927,0.79285,0.7923,0.7924,3067999999.0
2008-09-15 09:00:00,0.79245,0.7939,0.7922,0.79385,4674100003.0
2008-09-15 09:05:00,0.7938,0.7944,0.79365,0.7941,3904700001.0
2008-09-15 09:10:00,0.7941,0.79475,0.7938,0.7941,3955199998.0
2008-09-15 09:15:00,0.79415,0.7942,0.7935,0.79405,3291100000.0
2008-09-15 09:20:00,0.79405,0.79445,0.7935,0.79375,3643700001.0
2008-09-15 09:25:00,0.7937,0.7939,0.7921,0.7924,4546400003.0
2008-09-15 09:30:00,0.7924,0.7931,0.79235,0.7926,5640400006.0
2008-09-15 09:35:00,0.7926,0.7937,0.7923,0.7934,3825100003.0
2008-09-15 09:40:00,0.7934,0.794,0.7933,0.7935,3051500001.0
2008-09-15 09:45:00,0.7935,0.79365,0.7922,0.79355,3923300006.0
2008-09-15 09:50:00,0.79355,0.794,0.793,0.79355,3862600012.0
2008-09-15 09:55:00,0.7935,0.7938,0.79325,0.7938,3329200000.0
2008-09-15 10:00:00,0.79385,0.7939,0.79255,0.7933,3307099993.0
2008-09-15 10:05:00,0.7933,0.7934,0.7927,0.7929,3826300001.0
2008-09-15 10:10:00,0.7929,0.7931,0.7918,0.7924,3482599999.0
2008-09-15 10:15:00,0.79235,0.79285,0.792,0.79265,3534899998.0
2008-09-15 10:20:00,0.79265,0.79315,0.7922,0.793,3192600000.0
2008-09-15 10:25:00,0.793,0.7932,0.7919,0.7923,3515400004.0
2008-09-15 10:30:00,0.7923,0.7933,0.79225,0.79305,3212300002.0
2008-09-15 10:35:00,0.793,0.7936,0.7927,0.79335,3000999998.0
2008-09-15 10:40:00,0.7934,0.7937,0.7928,0.793,2868100006.0
2008-09-15 10:45:00,0.793,0.7936,0.7929,0.7935,4285899996.0
2008-09-15 10:50:00,0.79345,0.7939,0.7934,0.7936,3639799997.0
2008-09-15 10:55:00,0.7936,0.79385,0.7935,0.7938,3421999998.0
2008-09-15 11:00:00,0.7938,0.79415,0.7933,0.79345,3286599997.0
2008-09-15 11:05:00,0.7934,0.7936,0.7928,0.7933,3629100000.0
2008-09-15 11:10:00,0.7933,0.79335,0.7924,0.7928,4757699995.0
2008-09-15 11:15:00,0.7928,0.7928,0.7923,0.7924,2967100006.0
2008-09-15 11:20:00,0.7924,0.7931,0.79235,0.793,2443099998.0
2008-09-15 11:25:00,0.793,0.79325,0.7923,0.7924,3900100006.0
2008-09-15 11:30:00,0.7924,0.7926,0.7923,0.7926,2762700002.0
2008-09-15 11:35:00,0.7927,0.79315,0.7926,0.79305,2259399999.0
2008-09-15 11:40:00,0.79305,0.79355,0.79305,0.79335,1902300000.0
2008-09-15 11:45:00,0.79335,0.7936,0.79335,0.7935,1495400000.0
2008-09-15 11:50:00,0.7935,0.79425,0.79345,0.79365,2653500001.0
2008-09-15 11:55:00,0.79365,0.7937,0.7933,0.79335,1470400001.0
2008-09-15 12:00:00,0.79335,0.7935,0.7932,0.7933,3197599999.0
2008-09-15 12:05:00,0.79325,0.7939,0.79325,0.79375,2579500002.0
2008-09-15 12:10:00,0.7937,0.79495,0.7937,0.7946,3728500002.0
2008-09-15 12:15:00,0.7946,0.79485,0.7943,0.7944,4234999996.0
2008-09-15 12:20:00,0.7944,0.79445,0.79345,0.7935,3488000001.0
2008-09-15 12:25:00,0.7935,0.7944,0.7934,0.7939,4643200002.0
2008-09-15 12:30:00,0.7939,0.79415,0.7933,0.7935,4708800000.0
2008-09-15 12:35:00,0.7935,0.7939,0.7933,0.7934,4506600001.0
2008-09-15 12:40:00,0.7934,0.79345,0.7928,0.7929,5001900003.0
2008-09-15 12:45:00,0.7929,0.794,0.7929,0.7935,4199600000.0
2008-09-15 12:50:00,0.7935,0.7936,0.7927,0.7927,5222999994.0
2008-09-15 12:55:00,0.7927,0.79325,0.79215,0.7924,5079800002.0
2008-09-15 13:00:00,0.7922,0.7927,0.79205,0.7925,4377299995.0
2008-09-15 13:05:00,0.7925,0.7928,0.7921,0.7927,3314400004.0
2008-09-15 13:10:00,0.7927,0.7928,0.7924,0.7926,3201800008.0
2008-09-15 13:15:00,0.7926,0.7928,0.7921,0.7924,4389299999.0
2008-09-15 13:20:00,0.7924,0.79335,0.7924,0.79325,4799499998.0
2008-09-15 13:25:00,0.7933,0.7933,0.7924,0.7932,4920700004.0
2008-09-15 13:30:00,0.7932,0.7935,0.7929,0.7932,4202100008.0
2008-09-15 13:35:00,0.79325,0.79325,0.792,0.79285,6124399984.0
2008-09-15 13:40:00,0.79285,0.79375,0.7926,0.79375,5795900008.0
2008-09-15 13:45:00,0.79375,0.7938,0.7932,0.7935,6062600001.0
2008-09-15 13:50:00,0.7935,0.7937,0.793,0.7936,3898299997.0
2008-09-15 13:55:00,0.7936,0.7938,0.7934,0.7938,4261099998.0
2008-09-15 14:00:00,0.7938,0.79395,0.7935,0.7935,4334800005.0
2008-09-15 14:05:00,0.7935,0.79395,0.7934,0.79375,3989899997.0
2008-09-15 14:10:00,0.79375,0.7939,0.7935,0.79375,4722300007.0
2008-09-15 14:15:00,0.79375,0.7942,0.7933,0.7933,6618200009.0
2008-09-15 14:20:00,0.7933,0.7933,0.7929,0.793,5804299995.0
2008-09-15 14:25:00,0.793,0.7931,0.7925,0.79265,3275100000.0
2008-09-15 14:30:00,0.79265,0.79285,0.7924,0.7927,5323799976.0
2008-09-15 14:35:00,0.7927,0.7928,0.7926,0.7927,3163700002.0
2008-09-15 14:40:00,0.7927,0.7931,0.7925,0.7931,4931999991.0
2008-09-15 14:45:00,0.7931,0.7931,0.7925,0.7926,3962400000.0
2008-09-15 14:50:00,0.7926,0.7926,0.7922,0.79225,5781564016.0
2008-09-15 14:55:00,0.79225,0.7926,0.791,0.7911,4751349998.0
2008-09-15 15:00:00,0.79115,0.7919,0.79115,0.7918,4567900004.0
2008-09-15 15:05:00,0.7916,0.7916,0.7909,0.79115,3749999998.0
2008-09-15 15:10:00,0.79115,0.79215,0.79115,0.7919,4157000005.0
2008-09-15 15:15:00,0.7919,0.7926,0.7918,0.7926,3281700001.0
2008-09-15 15:20:00,0.7926,0.79295,0.7925,0.79275,4220900000.0
2008-09-15 15:25:00,0.79265,0.793,0.7926,0.79285,3775099999.0
2008-09-15 15:30:00,0.79285,0.7932,0.79255,0.7932,4916299997.0
2008-09-15 15:35:00,0.7932,0.7934,0.7926,0.7931,4089100000.0
2008-09-15 15:40:00,0.7931,0.7934,0.7929,0.7929,3804999995.0
2008-09-15 15:45:00,0.793,0.7933,0.7926,0.7932,5750899986.0
2008-09-15 15:50:00,0.7932,0.7932,0.7928,0.7931,3636800007.0
2008-09-15 15:55:00,0.7931,0.7933,0.7928,0.7929,4830899995.0
2008-09-15 16:00:00,0.7929,0.79305,0.7926,0.7929,6375099989.0
2008-09-15 16:05:00,0.7929,0.7931,0.7926,0.7927,3857300003.0
2008-09-15 16:10:00,0.7927,0.7932,0.7926,0.7932,4785700002.0
2008-09-15 16:15:00,0.7932,0.7933,0.79275,0.7933,5175100008.0
2008-09-15 16:20:00,0.7933,0.7934,0.79275,0.793,3501299999.0
2008-09-15 16:25:00,0.79305,0.7932,0.79295,0.793,4210200002.0
2008-09-15 16:30:00,0.793,0.7931,0.7927,0.79285,4870700009.0
2008-09-15 16:35:00,0.79285,0.79285,0.7911,0.7915,5337299991.0
2008-09-15 16:40:00,0.7915,0.7916,0.7911,0.7914,3763200003.0
2008-09-15 16:45:00,0.7914,0.7918,0.7912,0.7912,2671800007.0
2008-09-15 16:50:00,0.7912,0.79165,0.7912,0.7912,2378600001.0
2008-09-15 16:55:00,0.7912,0.7916,0.79105,0.79125,3745499997.0
2008-09-15 17:00:00,0.7912,0.792,0.79105,0.7919,3886499997.0
2008-09-15 17:05:00,0.7919,0.792,0.7914,0.79145,4227699997.0
2008-09-15 17:10:00,0.79145,0.79205,0.7914,0.7917,4465099996.0
2008-09-15 17:15:00,0.7917,0.7921,0.7916,0.792,2692299996.0
2008-09-15 17:20:00,0.792,0.7922,0.7919,0.792,4412399995.0
2008-09-15 17:25:00,0.792,0.7923,0.7919,0.7922,3311100002.0
2008-09-15 17:30:00,0.7922,0.7923,0.792,0.7922,3116999998.0
2008-09-15 17:35:00,0.7922,0.79275,0.79215,0.7925,4224099997.0
2008-09-15 17:40:00,0.7925,0.7927,0.7924,0.7925,4246100004.0
2008-09-15 17:45:00,0.7925,0.7926,0.7922,0.7924,3171300001.0
2008-09-15 17:50:00,0.7924,0.7932,0.7924,0.7927,2791499997.0
2008-09-15 17:55:00,0.7927,0.7929,0.79255,0.7927,3609899998.0
2008-09-15 18:00:00,0.7927,0.7931,0.79245,0.7931,4387400000.0
2008-09-15 18:05:00,0.7931,0.7932,0.793,0.793,3932700010.0
2008-09-15 18:10:00,0.7931,0.7933,0.7922,0.793,4190599998.0
2008-09-15 18:15:00,0.79305,0.7931,0.7928,0.793,2850500001.0
2008-09-15 18:20:00,0.793,0.7933,0.7926,0.7929,2652000003.0
2008-09-15 18:25:00,0.7929,0.7939,0.7928,0.79345,2496899998.0
2008-09-15 18:30:00,0.79335,0.7939,0.79335,0.7936,1881599997.0
2008-09-15 18:35:00,0.7936,0.7938,0.7933,0.7935,2376200002.0
2008-09-15 18:40:00,0.7935,0.7936,0.793,0.79305,1597300000.0
2008-09-15 18:45:00,0.79305,0.79335,0.7929,0.79325,2304200016.0
2008-09-15 18:50:00,0.79325,0.79345,0.7931,0.7933,1601900000.0
2008-09-15 18:55:00,0.7933,0.79385,0.7932,0.7938,1595200003.0
2008-09-15 19:00:00,0.7938,0.79385,0.79325,0.7934,1896100013.0
2008-09-15 19:05:00,0.7934,0.79415,0.7933,0.7941,2017700001.0
2008-09-15 19:10:00,0.7941,0.79465,0.79395,0.79435,1634900002.0
2008-09-15 19:15:00,0.79435,0.7945,0.794,0.79425,1695800004.0
2008-09-15 19:20:00,0.79425,0.79425,0.7932,0.79325,1825000002.0
2008-09-15 19:25:00,0.7933,0.7935,0.793,0.79325,1494500000.0
2008-09-15 19:30:00,0.7933,0.79335,0.793,0.7932,1339600001.0
2008-09-15 19:35:00,0.7932,0.7936,0.79315,0.7936,1072000000.0
2008-09-15 19:40:00,0.7936,0.7939,0.7936,0.7937,939199997.0
2008-09-15 19:45:00,0.79375,0.7938,0.7933,0.7935,744199999.0
2008-09-15 19:50:00,0.7935,0.7935,0.7928,0.7929,751100000.0
2008-09-15 19:55:00,0.7929,0.79305,0.79255,0.7927,3034799936.0
2008-09-15 20:00:00,0.7926,0.7929,0.79235,0.7927,1091800000.0
2008-09-15 20:05:00,0.7927,0.7927,0.79235,0.79265,602100000.0
2008-09-15 20:10:00,0.7926,0.79265,0.79205,0.79245,1235600001.0
2008-09-15 20:15:00,0.7925,0.79255,0.7922,0.79235,934200002.0
2008-09-15 20:20:00,0.79235,0.79255,0.79235,0.79245,254100000.0
2008-09-15 20:25:00,0.7925,0.79255,0.7923,0.79245,737599997.0
2008-09-15 20:30:00,0.79245,0.7926,0.79235,0.79245,600700000.0
2008-09-15 20:35:00,0.79245,0.79255,0.7923,0.7923,1086300003.0
2008-09-15 20:40:00,0.7923,0.7927,0.7923,0.7925,1234299997.0
2008-09-15 20:45:00,0.7925,0.7928,0.7921,0.7921,1116500000.0
2008-09-15 20:50:00,0.7921,0.7926,0.792,0.7922,1219099995.0
2008-09-15 20:55:00,0.7922,0.79305,0.7919,0.793,1361599997.0
2008-09-15 21:00:00,0.793,0.7933,0.7924,0.79255,1825200013.0
2008-09-15 21:05:00,0.79255,0.79285,0.7925,0.79265,1103400000.0
2008-09-15 21:10:00,0.79265,0.79295,0.7924,0.79295,2410300003.0
2008-09-15 21:15:00,0.79295,0.7933,0.7927,0.7931,2261700001.0
2008-09-15 21:20:00,0.793,0.79375,0.7927,0.79355,1703500004.0
2008-09-15 21:25:00,0.79355,0.794,0.7931,0.79335,7490200039.0
2008-09-15 21:30:00,0.7936,0.7938,0.79315,0.79365,1608899999.0
2008-09-15 21:35:00,0.79365,0.7938,0.7933,0.79345,1134100005.0
2008-09-15 21:40:00,0.79345,0.794,0.7934,0.7939,1477800003.0
2008-09-15 21:45:00,0.7939,0.7943,0.7937,0.79415,1691700004.0
2008-09-15 21:50:00,0.79415,0.79525,0.79415,0.79515,2921000016.0
2008-09-15 21:55:00,0.7951,0.7953,0.79345,0.7942,2975002703.0
2008-09-15 22:00:00,0.7942,0.79445,0.7933,0.79425,1127200002.0
2008-09-15 22:05:00,0.79435,0.79455,0.7936,0.79367,2624200008.0
2008-09-15 22:10:00,0.7939,0.7942,0.7933,0.7937,2447900070.0
2008-09-15 22:15:00,0.79335,0.7937,0.79245,0.7929,1297200000.0
2008-09-15 22:20:00,0.7929,0.79325,0.7927,0.793,724700000.0
2008-09-15 22:25:00,0.793,0.79355,0.79295,0.7931,2126500009.0
2008-09-15 22:30:00,0.7931,0.79325,0.7928,0.7931,659000002.0
2008-09-15 22:35:00,0.7931,0.7931,0.7925,0.79255,688500003.0
2008-09-15 22:40:00,0.79255,0.7926,0.7921,0.7921,454200000.0
2008-09-15 22:45:00,0.7921,0.79215,0.79175,0.79215,564999998.0
2008-09-15 22:50:00,0.7921,0.79245,0.79165,0.7918,1693177970.0
2008-09-15 22:55:00,0.7918,0.7922,0.7914,0.7915,1993899975.0
2008-09-15 23:00:00,0.7915,0.79205,0.79124,0.79205,1233600002.0
2008-09-15 23:05:00,0.792,0.7921,0.7919,0.79195,72600000.0
2008-09-15 23:10:00,0.792,0.79229,0.79185,0.7921,415500002.0
2008-09-15 23:15:00,0.79188,0.79215,0.79157,0.7921,2955900028.0
2008-09-15 23:20:00,0.792,0.79215,0.79165,0.7917,101700000.0
2008-09-15 23:25:00,0.7917,0.79225,0.7917,0.79215,135700002.0
2008-09-15 23:30:00,0.79225,0.79255,0.7917,0.79175,876600042.0
2008-09-15 23:35:00,0.79185,0.7925,0.79175,0.79217,1224400046.0
2008-09-15 23:40:00,0.7925,0.7925,0.7917,0.79235,305500006.0
2008-09-15 23:45:00,0.7924,0.79275,0.7923,0.79255,177800000.0
2008-09-15 23:50:00,0.79265,0.7928,0.7925,0.79275,472199999.0
2008-09-15 23:55:00,0.7927,0.7937,0.79265,0.7933,1682400009.0
2008-09-16 00:00:00,0.7933,0.7935,0.79275,0.7931,2783000047.0
2008-09-16 00:05:00,0.7931,0.7931,0.79205,0.7922,2022700033.0
2008-09-16 00:10:00,0.7922,0.79245,0.7922,0.7923,2128599965.0
2008-09-16 00:15:00,0.7923,0.7923,0.79165,0.7922,1213099967.0
2008-09-16 00:20:00,0.7922,0.7924,0.79216,0.7924,489000004.0
2008-09-16 00:25:00,0.79235,0.79275,0.79235,0.7927,1093600010.0
2008-09-16 00:30:00,0.79265,0.7929,0.79235,0.7929,134000000.0
2008-09-16 00:35:00,0.7929,0.7936,0.7929,0.7936,1584000015.0
2008-09-16 00:40:00,0.79348,0.79363,0.79331,0.7936,260899999.0
2008-09-16 00:45:00,0.79329,0.7936,0.7931,0.7936,933700014.0
2008-09-16 00:50:00,0.7936,0.79363,0.79312,0.79314,1375200036.0
2008-09-16 00:55:00,0.79324,0.7944,0.79321,0.7943,801000019.0
2008-09-16 01:00:00,0.7943,0.7951,0.7943,0.7948,1248200031.0
2008-09-16 01:05:00,0.7948,0.7948,0.79375,0.7946,623700002.0
2008-09-16 01:10:00,0.7946,0.7951,0.79455,0.7951,802800003.0
2008-09-16 01:15:00,0.79486,0.7951,0.7945,0.7951,384000000.0
2008-09-16 01:20:00,0.79471,0.7951,0.7941,0.7941,534199998.0
2008-09-16 01:25:00,0.7942,0.7945,0.79377,0.7942,691699999.0
2008-09-16 01:30:00,0.7942,0.79465,0.7942,0.7946,1043199996.0
2008-09-16 01:35:00,0.7946,0.7946,0.79365,0.7939,2294699958.0
2008-09-16 01:40:00,0.7939,0.79395,0.79361,0.7939,526199999.0
2008-09-16 01:45:00,0.7939,0.79435,0.7939,0.7943,797700009.0
2008-09-16 01:50:00,0.79426,0.79426,0.79365,0.7938,769500008.0
2008-09-16 01:55:00,0.7938,0.7942,0.7938,0.794,397399999.0
2008-09-16 02:00:00,0.794,0.794,0.7929,0.79299,867200010.0
2008-09-16 02:05:00,0.79275,0.7935,0.79275,0.79325,1424900012.0
2008-09-16 02:10:00,0.7933,0.7937,0.79287,0.7937,850099993.0
2008-09-16 02:15:00,0.7936,0.7938,0.79295,0.7937,1224600008.0
2008-09-16 02:20:00,0.7938,0.79405,0.79355,0.794,696100002.0
2008-09-16 02:25:00,0.794,0.794,0.7935,0.7936,845099996.0
2008-09-16 02:30:00,0.7936,0.79415,0.7936,0.7939,1008299999.0
2008-09-16 02:35:00,0.7939,0.79395,0.79335,0.7938,2672400082.0
2008-09-16 02:40:00,0.7938,0.7942,0.79335,0.794,1335300008.0
2008-09-16 02:45:00,0.794,0.79415,0.7936,0.7941,2334300011.0
2008-09-16 02:50:00,0.7941,0.79455,0.794,0.7942,4818400099.0
2008-09-16 02:55:00,0.7941,0.79435,0.7933,0.7938,2626200005.0
2008-09-16 03:00:00,0.7938,0.7938,0.79285,0.79305,2623600060.0
2008-09-16 03:05:00,0.79305,0.7934,0.793,0.7933,1108100004.0
2008-09-16 03:10:00,0.7933,0.794,0.7933,0.7937,1256900003.0
2008-09-16 03:15:00,0.79366,0.79395,0.79347,0.7937,535600005.0
2008-09-16 03:20:00,0.7939,0.7939,0.79315,0.7933,983399999.0
2008-09-16 03:25:00,0.7933,0.79365,0.7933,0.7935,546700000.0
2008-09-16 03:30:00,0.7935,0.7939,0.7935,0.7938,642000006.0
2008-09-16 03:35:00,0.7938,0.7938,0.7937,0.7937,1709700071.0
2008-09-16 03:40:00,0.7937,0.7939,0.79335,0.7938,1133500023.0
2008-09-16 03:45:00,0.7938,0.7941,0.79375,0.794,1970600006.0
2008-09-16 03:50:00,0.794,0.79405,0.7932,0.7932,2987700069.0
2008-09-16 03:55:00,0.7932,0.7934,0.793,0.79305,4873899942.0
2008-09-16 04:00:00,0.7934,0.7934,0.7931,0.7934,4203400060.0
2008-09-16 04:05:00,0.79307,0.79324,0.79286,0.79316,1959200000.0
2008-09-16 04:10:00,0.7933,0.7934,0.7927,0.79296,1230000012.0
2008-09-16 04:15:00,0.793,0.793,0.79185,0.7928,2011899986.0
2008-09-16 04:20:00,0.79285,0.79305,0.7928,0.7928,828600010.0
2008-09-16 04:25:00,0.7928,0.7933,0.7925,0.7932,1130100002.0
2008-09-16 04:30:00,0.7932,0.7933,0.79275,0.7929,576100004.0
2008-09-16 04:35:00,0.7929,0.7932,0.7928,0.7931,723300012.0
2008-09-16 04:40:00,0.7931,0.7936,0.7928,0.79345,3238000045.0
2008-09-16 04:45:00,0.79345,0.79375,0.7934,0.7936,967600008.0
2008-09-16 04:50:00,0.79325,0.79325,0.79275,0.793,3787699912.0
2008-09-16 04:55:00,0.793,0.793,0.79225,0.7924,2947899993.0
2008-09-16 05:00:00,0.79235,0.7927,0.79235,0.7925,1248199972.0
2008-09-16 05:05:00,0.7925,0.79265,0.79225,0.7925,2909099982.0
2008-09-16 05:10:00,0.7926,0.7928,0.7925,0.7925,814700002.0
2008-09-16 05:15:00,0.7925,0.7926,0.7924,0.7925,389399997.0
2008-09-16 05:20:00,0.7924,0.7925,0.7924,0.7924,1404400080.0
2008-09-16 05:25:00,0.7922,0.7924,0.7915,0.7918,659900009.0
2008-09-16 05:30:00,0.7918,0.7925,0.7917,0.7925,902300006.0
2008-09-16 05:35:00,0.79255,0.7927,0.79215,0.79265,1089399999.0
2008-09-16 05:40:00,0.79275,0.7928,0.7926,0.7926,644199995.0
2008-09-16 05:45:00,0.7926,0.79265,0.7924,0.79265,227700001.0
2008-09-16 05:50:00,0.7927,0.7927,0.7918,0.792,1012399999.0
2008-09-16 05:55:00,0.792,0.79245,0.7919,0.7924,1792000006.0
2008-09-16 06:00:00,0.79245,0.7926,0.7916,0.7921,1087100004.0
2008-09-16 06:05:00,0.7922,0.79255,0.79195,0.79255,457900000.0
2008-09-16 06:10:00,0.79255,0.7929,0.7925,0.79265,316100004.0
2008-09-16 06:15:00,0.7927,0.7928,0.7927,0.7928,569199998.0
2008-09-16 06:20:00,0.79285,0.79305,0.7926,0.7929,573600002.0
2008-09-16 06:25:00,0.79295,0.7932,0.7929,0.79295,516000009.0
2008-09-16 06:30:00,0.79305,0.79325,0.79245,0.79315,3146000082.0
2008-09-16 06:35:00,0.7931,0.7932,0.79255,0.7928,807700002.0
2008-09-16 06:40:00,0.7929,0.7936,0.7929,0.7934,362300002.0
2008-09-16 06:45:00,0.7934,0.7936,0.7932,0.7934,812300029.0
2008-09-16 06:50:00,0.7934,0.79345,0.7931,0.79325,226300000.0
2008-09-16 06:55:00,0.79325,0.79355,0.79325,0.7935,237300000.0
2008-09-16 07:00:00,0.7936,0.7937,0.79345,0.79345,625199998.0
2008-09-16 07:05:00,0.79345,0.79355,0.79315,0.79315,795300000.0
2008-09-16 07:10:00,0.7932,0.7932,0.7931,0.7931,2078199986.0
2008-09-16 07:15:00,0.7931,0.79355,0.7931,0.7934,2059599990.0
2008-09-16 07:20:00,0.7935,0.7935,0.79282,0.7934,3578300012.0
2008-09-16 07:25:00,0.7934,0.79355,0.7933,0.79355,4918900137.0
2008-09-16 07:30:00,0.7935,0.7935,0.79265,0.7932,1877600047.0
2008-09-16 07:35:00,0.7932,0.79345,0.793,0.7931,1745800001.0
2008-09-16 07:40:00,0.7931,0.7933,0.7931,0.7931,1564100000.0
2008-09-16 07:45:00,0.79325,0.7933,0.79271,0.7932,575100002.0
2008-09-16 07:50:00,0.7932,0.79345,0.7926,0.79345,2250600030.0
2008-09-16 07:55:00,0.79345,0.7936,0.7933,0.79345,549399997.0
2008-09-16 08:00:00,0.79345,0.7938,0.7933,0.7936,1795999997.0
2008-09-16 08:05:00,0.7936,0.7937,0.7933,0.7934,2473000078.0
2008-09-16 08:10:00,0.79345,0.7935,0.7931,0.7934,2326200031.0
2008-09-16 08:15:00,0.7934,0.79341,0.79309,0.79323,725700003.0
2008-09-16 08:20:00,0.7934,0.7939,0.7932,0.7935,3726200036.0
2008-09-16 08:25:00,0.7932,0.79365,0.7932,0.7936,1942300004.0
2008-09-16 08:30:00,0.7935,0.7938,0.7934,0.79345,3370600013.0
2008-09-16 08:35:00,0.79345,0.79385,0.7934,0.79355,1199600001.0
2008-09-16 08:40:00,0.7936,0.79395,0.79345,0.7938,2327699954.0
2008-09-16 08:45:00,0.79385,0.79395,0.79345,0.7939,284500000.0
2008-09-16 08:50:00,0.7939,0.79485,0.7938,0.7941,2245000037.0
2008-09-16 08:55:00,0.794,0.7941,0.7931,0.79335,3454200037.0
2008-09-16 09:00:00,0.79335,0.7934,0.7924,0.7928,2450400005.0
2008-09-16 09:05:00,0.79285,0.79285,0.7925,0.7927,1920200002.0
2008-09-16 09:10:00,0.79275,0.7939,0.7927,0.7935,2837499998.0
2008-09-16 09:15:00,0.7935,0.7939,0.7931,0.7937,3041699993.0
2008-09-16 09:20:00,0.7937,0.79465,0.79345,0.7944,3633899992.0
2008-09-16 09:25:00,0.7944,0.7949,0.7942,0.7945,4624500008.0
2008-09-16 09:30:00,0.7945,0.7948,0.7937,0.79435,2827299995.0
2008-09-16 09:35:00,0.79435,0.795,0.7943,0.7949,2856699999.0
2008-09-16 09:40:00,0.7949,0.7949,0.79365,0.794,3200900018.0
2008-09-16 09:45:00,0.794,0.79505,0.794,0.795,2942299998.0
2008-09-16 09:50:00,0.795,0.795,0.7942,0.79425,3015699992.0
2008-09-16 09:55:00,0.79415,0.7947,0.794,0.7941,3703599997.0
2008-09-16 10:00:00,0.79415,0.79435,0.7938,0.79395,3295800042.0
2008-09-16 10:05:00,0.79395,0.7943,0.7938,0.7942,3340700001.0
2008-09-16 10:10:00,0.79415,0.7942,0.79345,0.79415,3251099997.0
2008-09-16 10:15:00,0.79415,0.7945,0.79355,0.794,5225400048.0
2008-09-16 10:20:00,0.794,0.7945,0.7936,0.7937,3578100024.0
2008-09-16 10:25:00,0.7937,0.79465,0.79365,0.7941,3500299998.0
2008-09-16 10:30:00,0.79385,0.79485,0.7937,0.79475,3117799987.0
2008-09-16 10:35:00,0.79475,0.7955,0.79475,0.79545,1864699999.0
2008-09-16 10:40:00,0.79545,0.7957,0.79505,0.79525,2971600002.0
2008-09-16 10:45:00,0.79525,0.79545,0.795,0.79505,2282200000.0
2008-09-16 10:50:00,0.79505,0.79525,0.795,0.79505,2425399999.0
2008-09-16 10:55:00,0.79505,0.79515,0.79425,0.7945,1961499975.0
2008-09-16 11:00:00,0.79455,0.79535,0.7945,0.7946,3910700033.0
2008-09-16 11:05:00,0.7946,0.79475,0.7942,0.79425,2524000001.0
2008-09-16 11:10:00,0.7943,0.79465,0.79385,0.7944,2644899994.0
2008-09-16 11:15:00,0.79445,0.79485,0.79425,0.79435,3573900038.0
2008-09-16 11:20:00,0.7944,0.79475,0.7943,0.7945,3496399997.0
2008-09-16 11:25:00,0.7945,0.7946,0.7941,0.79415,2396800001.0
2008-09-16 11:30:00,0.79415,0.79495,0.79415,0.7949,3752399994.0
2008-09-16 11:35:00,0.7949,0.7949,0.7935,0.7939,5541099995.0
2008-09-16 11:40:00,0.7939,0.7941,0.7932,0.794,5705499994.0
2008-09-16 11:45:00,0.794,0.79475,0.7936,0.794,6993399984.0
2008-09-16 11:50:00,0.794,0.79405,0.79345,0.7937,6878599989.0
2008-09-16 11:55:00,0.7937,0.7953,0.79355,0.7953,7643400085.0
2008-09-16 12:00:00,0.79535,0.7954,0.7947,0.795,5726299997.0
2008-09-16 12:05:00,0.795,0.79615,0.795,0.79565,4824500012.0
2008-09-16 12:10:00,0.79565,0.79565,0.79505,0.7951,4848199999.0
2008-09-16 12:15:00,0.79515,0.7958,0.79475,0.7952,5584500002.0
2008-09-16 12:20:00,0.7952,0.7953,0.79475,0.79475,5257099993.0
2008-09-16 12:25:00,0.79475,0.79565,0.79445,0.7956,5740600005.0
2008-09-16 12:30:00,0.79565,0.7958,0.7945,0.79475,5369099993.0
2008-09-16 12:35:00,0.7947,0.79555,0.7947,0.79535,5669000020.0
2008-09-16 12:40:00,0.7954,0.7957,0.79495,0.79555,3942200001.0
2008-09-16 12:45:00,0.79555,0.7956,0.795,0.79505,4153299999.0
2008-09-16 12:50:00,0.79505,0.79565,0.79475,0.79565,3740899994.0
2008-09-16 12:55:00,0.7957,0.79605,0.7953,0.79565,4088400000.0
2008-09-16 13:00:00,0.79565,0.79675,0.79565,0.79665,4418399983.0
2008-09-16 13:05:00,0.79665,0.7968,0.79625,0.79675,2033599994.0
2008-09-16 13:10:00,0.79675,0.79705,0.7966,0.7969,2908299981.0
2008-09-16 13:15:00,0.7969,0.7969,0.79625,0.79675,2440600010.0
2008-09-16 13:20:00,0.79675,0.79795,0.7967,0.79775,4112800006.0
2008-09-16 13:25:00,0.7977,0.79815,0.7972,0.7974,4963600000.0
2008-09-16 13:30:00,0.7974,0.7974,0.79605,0.7967,3821500016.0
2008-09-16 13:35:00,0.7967,0.7967,0.79555,0.7956,3543000074.0
2008-09-16 13:40:00,0.7956,0.7956,0.79495,0.7952,1616700000.0
2008-09-16 13:45:00,0.7952,0.79535,0.7949,0.795,1914700002.0
2008-09-16 13:50:00,0.795,0.79535,0.795,0.79515,1050699999.0
2008-09-16 13:55:00,0.79515,0.7954,0.7949,0.7954,605200000.0
2008-09-16 14:00:00,0.7954,0.79615,0.7954,0.7961,2214600001.0
2008-09-16 14:05:00,0.7961,0.7968,0.79575,0.7967,4080499995.0
2008-09-16 14:10:00,0.7967,0.79765,0.7965,0.79745,2849600005.0
2008-09-16 14:15:00,0.79745,0.7977,0.79665,0.7968,3516000004.0
2008-09-16 14:20:00,0.79685,0.79685,0.796,0.7963,3458600000.0
2008-09-16 14:25:00,0.79635,0.79735,0.7961,0.7969,2079300010.0
2008-09-16 14:30:00,0.7969,0.7976,0.7969,0.7973,1909899998.0
2008-09-16 14:35:00,0.79725,0.7976,0.79705,0.7972,2974200002.0
2008-09-16 14:40:00,0.7972,0.7979,0.7972,0.7975,1126100000.0
2008-09-16 14:45:00,0.79755,0.7977,0.79675,0.7968,660800000.0
2008-09-16 14:50:00,0.7968,0.797,0.79655,0.79675,2785199959.0
2008-09-16 14:55:00,0.79675,0.797,0.7963,0.797,3452700025.0
2008-09-16 15:00:00,0.797,0.7972,0.79665,0.797,2486200001.0
2008-09-16 15:05:00,0.797,0.7974,0.79685,0.7971,2095600005.0
2008-09-16 15:10:00,0.7971,0.79725,0.79665,0.79705,3816799994.0
2008-09-16 15:15:00,0.797,0.79735,0.79675,0.79695,2862500002.0
2008-09-16 15:20:00,0.79695,0.79725,0.7965,0.7971,4061999993.0
2008-09-16 15:25:00,0.7971,0.79735,0.7964,0.79665,2436899995.0
2008-09-16 15:30:00,0.79665,0.79725,0.7965,0.79705,2605300007.0
2008-09-16 15:35:00,0.79705,0.79735,0.797,0.7971,1660600000.0
2008-09-16 15:40:00,0.797,0.7972,0.7968,0.79705,2430599997.0
2008-09-16 15:45:00,0.7971,0.79735,0.7967,0.79735,2085999999.0
2008-09-16 15:50:00,0.7974,0.79765,0.7972,0.79745,2347199997.0
2008-09-16 15:55:00,0.79745,0.7976,0.7972,0.79725,2625500000.0
2008-09-16 16:00:00,0.79725,0.7977,0.797,0.7976,2039000006.0
2008-09-16 16:05:00,0.7976,0.79795,0.7976,0.79765,1983700008.0
2008-09-16 16:10:00,0.79765,0.79775,0.79745,0.79765,2068000000.0
2008-09-16 16:15:00,0.79765,0.79775,0.79705,0.79715,2802100001.0
2008-09-16 16:20:00,0.7971,0.7973,0.7967,0.7969,2861900009.0
2008-09-16 16:25:00,0.79675,0.79695,0.7967,0.79695,1454700000.0
2008-09-16 16:30:00,0.79695,0.797,0.7955,0.79585,2581000000.0
2008-09-16 16:35:00,0.7958,0.7964,0.7957,0.7962,1796299997.0
2008-09-16 16:40:00,0.79625,0.7963,0.79575,0.7958,2727000001.0
2008-09-16 16:45:00,0.7958,0.7966,0.79575,0.79625,3021700004.0
2008-09-16 16:50:00,0.79625,0.79765,0.7962,0.7974,2371799998.0
2008-09-16 16:55:00,0.7975,0.79755,0.79545,0.7958,3653400012.0
2008-09-16 17:00:00,0.7958,0.7963,0.79555,0.79555,2788100001.0
2008-09-16 17:05:00,0.79555,0.7963,0.79545,0.7963,2822300007.0
2008-09-16 17:10:00,0.79625,0.7966,0.7955,0.7955,2418500003.0
2008-09-16 17:15:00,0.7955,0.79595,0.79535,0.7958,3020800011.0
2008-09-16 17:20:00,0.7958,0.79605,0.79555,0.7957,2296599999.0
2008-09-16 17:25:00,0.7957,0.7959,0.7956,0.7956,1199000000.0
2008-09-16 17:30:00,0.79555,0.7959,0.79545,0.79585,1555600000.0
2008-09-16 17:35:00,0.79585,0.7964,0.79575,0.7959,2043500000.0
2008-09-16 17:40:00,0.7958,0.7959,0.79435,0.79475,3230100008.0
2008-09-16 17:45:00,0.79475,0.79485,0.7943,0.7946,3604699999.0
2008-09-16 17:50:00,0.7946,0.79555,0.79375,0.79555,2386099996.0
2008-09-16 17:55:00,0.7956,0.796,0.7948,0.79485,2903400004.0
2008-09-16 18:00:00,0.79485,0.7951,0.794,0.7946,2730099999.0
2008-09-16 18:05:00,0.7946,0.795,0.794,0.795,3393400008.0
2008-09-16 18:10:00,0.795,0.79525,0.7938,0.79395,3220699999.0
2008-09-16 18:15:00,0.79395,0.7943,0.79385,0.7942,1872300034.0
2008-09-16 18:20:00,0.7942,0.7946,0.7939,0.7941,1248800005.0
2008-09-16 18:25:00,0.7941,0.7941,0.793,0.79305,2555899986.0
2008-09-16 18:30:00,0.7931,0.79355,0.7927,0.79295,2758299988.0
2008-09-16 18:35:00,0.79295,0.7933,0.79185,0.7919,2028400000.0
2008-09-16 18:40:00,0.79185,0.79245,0.7917,0.79235,1715500000.0
2008-09-16 18:45:00,0.79235,0.79245,0.7919,0.79205,1165599999.0
2008-09-16 18:50:00,0.792,0.7922,0.7917,0.7921,1183399999.0
2008-09-16 18:55:00,0.7921,0.7923,0.7917,0.79205,1311000005.0
2008-09-16 19:00:00,0.79205,0.79245,0.7919,0.79205,1742800005.0
2008-09-16 19:05:00,0.79205,0.79265,0.79205,0.7926,1750700003.0
2008-09-16 19:10:00,0.7926,0.7928,0.7925,0.79255,568400000.0
2008-09-16 19:15:00,0.79255,0.79265,0.7923,0.7923,881100000.0
2008-09-16 19:20:00,0.7923,0.79235,0.791,0.7912,1740999996.0
2008-09-16 19:25:00,0.7912,0.7917,0.79105,0.79165,1397899997.0
2008-09-16 19:30:00,0.79165,0.79165,0.79145,0.79165,1107399989.0
2008-09-16 19:35:00,0.7917,0.79175,0.7912,0.79165,1355300000.0
2008-09-16 19:40:00,0.7917,0.79225,0.79165,0.792,1420800007.0
2008-09-16 19:45:00,0.79205,0.79225,0.79195,0.79225,1010100001.0
2008-09-16 19:50:00,0.79225,0.7923,0.79177,0.79193,2374700072.0
2008-09-16 19:55:00,0.79225,0.79235,0.79135,0.79185,1367800002.0
2008-09-16 20:00:00,0.7918,0.79195,0.7918,0.79185,1040600000.0
2008-09-16 20:05:00,0.79185,0.7928,0.7918,0.7922,1813000001.0
2008-09-16 20:10:00,0.79225,0.79285,0.7912,0.7914,2180299994.0
2008-09-16 20:15:00,0.7914,0.7928,0.7908,0.7919,2430900004.0
2008-09-16 20:20:00,0.7917,0.79245,0.7915,0.7917,2831799999.0
2008-09-16 20:25:00,0.7917,0.7927,0.7916,0.792,2550499999.0
2008-09-16 20:30:00,0.7922,0.79245,0.7917,0.79185,1759199998.0
2008-09-16 20:35:00,0.7919,0.7919,0.791,0.7916,1772100008.0
2008-09-16 20:40:00,0.7917,0.7927,0.7913,0.7923,3824099986.0
2008-09-16 20:45:00,0.7919,0.79265,0.7919,0.7921,2633000001.0
2008-09-16 20:50:00,0.79215,0.7927,0.792,0.7924,2135200000.0
2008-09-16 20:55:00,0.7924,0.79265,0.79215,0.79215,1159100002.0
2008-09-16 21:00:00,0.79215,0.7926,0.7921,0.7922,1619300013.0
2008-09-16 21:05:00,0.7922,0.79235,0.7919,0.79235,1720399993.0
2008-09-16 21:10:00,0.79235,0.79255,0.792,0.7923,1420000003.0
2008-09-16 21:15:00,0.7923,0.79275,0.7921,0.7926,5261700064.0
2008-09-16 21:20:00,0.7927,0.7927,0.7919,0.792,1458400000.0
2008-09-16 21:25:00,0.79195,0.79205,0.7915,0.7917,1421799996.0
2008-09-16 21:30:00,0.7917,0.79195,0.7917,0.79175,564200000.0
2008-09-16 21:35:00,0.7918,0.79205,0.79165,0.79175,861900001.0
2008-09-16 21:40:00,0.7917,0.7918,0.7914,0.79155,596900001.0
2008-09-16 21:45:00,0.79155,0.7919,0.79145,0.79155,1917899999.0
2008-09-16 21:50:00,0.7916,0.79225,0.79145,0.7921,4725499975.0
2008-09-16 21:55:00,0.7921,0.79285,0.79195,0.7926,2388799990.0
2008-09-16 22:00:00,0.79275,0.7929,0.7923,0.7924,1417200000.0
2008-09-16 22:05:00,0.7924,0.7927,0.79225,0.79225,1106399998.0
2008-09-16 22:10:00,0.7923,0.7925,0.792,0.7923,1390000003.0
2008-09-16 22:15:00,0.79235,0.79265,0.79215,0.7925,1971199999.0
2008-09-16 22:20:00,0.7925,0.7925,0.7919,0.79225,5401700027.0
2008-09-16 22:25:00,0.7922,0.7924,0.792,0.792,950000000.0
2008-09-16 22:30:00,0.7918,0.79215,0.7918,0.7921,1201199999.0
2008-09-16 22:35:00,0.7921,0.7924,0.792,0.7924,510200000.0
2008-09-16 22:40:00,0.79235,0.7929,0.79195,0.7923,1324500000.0
2008-09-16 22:45:00,0.7923,0.7929,0.79195,0.7928,613900003.0
2008-09-16 22:50:00,0.79275,0.79365,0.7925,0.793,1467000000.0
2008-09-16 22:55:00,0.793,0.793,0.79225,0.7926,1354599999.0
2008-09-16 23:00:00,0.7924,0.7926,0.79198,0.79203,2550399992.0
2008-09-16 23:05:00,0.7923,0.7924,0.7916,0.79235,1124199999.0
2008-09-16 23:10:00,0.7923,0.79265,0.79211,0.7924,227600000.0
2008-09-16 23:15:00,0.7924,0.79255,0.79155,0.7919,1799000000.0
2008-09-16 23:20:00,0.7918,0.7918,0.7916,0.7916,930399999.0
2008-09-16 23:25:00,0.7916,0.7917,0.7916,0.7916,441100000.0
2008-09-16 23:30:00,0.7916,0.79185,0.7915,0.79165,808799984.0
2008-09-16 23:35:00,0.7918,0.7918,0.7915,0.79165,1252799980.0
2008-09-16 23:40:00,0.7915,0.792,0.7915,0.7917,2636399969.0
2008-09-16 23:45:00,0.7917,0.7925,0.79115,0.7923,507700000.0
2008-09-16 23:50:00,0.7923,0.7923,0.79145,0.7916,1954400000.0
2008-09-16 23:55:00,0.79146,0.7916,0.79119,0.7916,3676000018.0
2008-09-17 00:00:00,0.7916,0.79207,0.79135,0.7917,2403000016.0
2008-09-17 00:05:00,0.7917,0.79225,0.7916,0.79225,1977400003.0
2008-09-17 00:10:00,0.7924,0.7926,0.79205,0.79231,1016900002.0
2008-09-17 00:15:00,0.7925,0.79269,0.79196,0.79202,913100023.0
2008-09-17 00:20:00,0.7925,0.7925,0.7916,0.792,1141400003.0
2008-09-17 00:25:00,0.792,0.792,0.79152,0.79164,192100000.0
2008-09-17 00:30:00,0.79163,0.792,0.79138,0.792,188600000.0
2008-09-17 00:35:00,0.792,0.79225,0.79158,0.7918,926799999.0
2008-09-17 00:40:00,0.79187,0.79212,0.79171,0.7921,265800000.0
2008-09-17 00:45:00,0.79215,0.79215,0.79181,0.7921,335999998.0
2008-09-17 00:50:00,0.7922,0.7922,0.79153,0.79182,1391600028.0
2008-09-17 00:55:00,0.79177,0.79255,0.79172,0.7924,693800018.0
2008-09-17 01:00:00,0.7923,0.7925,0.79175,0.7919,1152200000.0
2008-09-17 01:05:00,0.7919,0.7919,0.79139,0.79163,3521400088.0
2008-09-17 01:10:00,0.7919,0.7919,0.79127,0.79138,775300005.0
2008-09-17 01:15:00,0.7914,0.79195,0.79134,0.7919,1511800006.0
2008-09-17 01:20:00,0.7919,0.7923,0.79164,0.79205,498800006.0
2008-09-17 01:25:00,0.792,0.79243,0.7916,0.79185,864399998.0
2008-09-17 01:30:00,0.7917,0.79235,0.7916,0.7923,768600002.0
2008-09-17 01:35:00,0.7923,0.7925,0.79215,0.7923,1739599988.0
2008-09-17 01:40:00,0.7923,0.79265,0.7923,0.7926,1980299998.0
2008-09-17 01:45:00,0.7926,0.793,0.79255,0.7929,1104700001.0
2008-09-17 01:50:00,0.7929,0.7929,0.79225,0.7926,521300004.0
2008-09-17 01:55:00,0.7926,0.79305,0.79219,0.79305,805100003.0
2008-09-17 02:00:00,0.79305,0.7938,0.79295,0.7937,1511800006.0
2008-09-17 02:05:00,0.7937,0.7941,0.7937,0.7941,1506699990.0
2008-09-17 02:10:00,0.7941,0.7941,0.7935,0.794,870200003.0
2008-09-17 02:15:00,0.7939,0.7941,0.79362,0.7939,3960099971.0
2008-09-17 02:20:00,0.7939,0.79405,0.7939,0.794,1329899999.0
2008-09-17 02:25:00,0.794,0.7941,0.79341,0.79351,1005899994.0
2008-09-17 02:30:00,0.79368,0.7942,0.79351,0.7941,2614099987.0
2008-09-17 02:35:00,0.794,0.79415,0.79395,0.794,1958399977.0
2008-09-17 02:40:00,0.794,0.7941,0.794,0.794,2945099946.0
2008-09-17 02:45:00,0.794,0.79405,0.79385,0.79385,1410399991.0
2008-09-17 02:50:00,0.7939,0.7941,0.79374,0.7941,664599999.0
2008-09-17 02:55:00,0.79405,0.79415,0.79363,0.7941,1587300004.0
2008-09-17 03:00:00,0.7941,0.7942,0.79375,0.79376,566300000.0
2008-09-17 03:05:00,0.7939,0.79416,0.79364,0.79394,666400000.0
2008-09-17 03:10:00,0.7941,0.7941,0.79395,0.794,355000000.0
2008-09-17 03:15:00,0.794,0.7942,0.7939,0.7942,481300000.0
2008-09-17 03:20:00,0.7943,0.79431,0.79397,0.79425,328300002.0
2008-09-17 03:25:00,0.7943,0.7943,0.7942,0.7942,5417800006.0
2008-09-17 03:30:00,0.7942,0.7942,0.7941,0.7942,4224000000.0
2008-09-17 03:35:00,0.7942,0.7942,0.7938,0.794,5949600000.0
2008-09-17 03:40:00,0.794,0.7941,0.79356,0.7941,379800004.0
2008-09-17 03:45:00,0.79405,0.79425,0.79365,0.7939,936100002.0
2008-09-17 03:50:00,0.7939,0.7939,0.7937,0.7939,495799999.0
2008-09-17 03:55:00,0.79375,0.7939,0.7936,0.79365,976999992.0
2008-09-17 04:00:00,0.79375,0.79405,0.7937,0.794,2016899982.0
2008-09-17 04:05:00,0.794,0.794,0.794,0.794,3189299999.0
2008-09-17 04:10:00,0.794,0.794,0.7936,0.7939,3784600000.0
2008-09-17 04:15:00,0.7939,0.7939,0.7938,0.7939,734399999.0
2008-09-17 04:20:00,0.7939,0.7939,0.79336,0.7939,1064199984.0
2008-09-17 04:25:00,0.7939,0.7939,0.7939,0.7939,732300003.0
2008-09-17 04:30:00,0.7939,0.7943,0.7939,0.7943,2692600001.0
2008-09-17 04:35:00,0.7943,0.7943,0.794,0.794,1313700009.0
2008-09-17 04:40:00,0.794,0.794,0.79331,0.79359,856900000.0
2008-09-17 04:45:00,0.794,0.7942,0.7936,0.7941,1298999995.0
2008-09-17 04:50:00,0.7941,0.7944,0.7941,0.7943,2207000001.0
2008-09-17 04:55:00,0.7943,0.79455,0.79384,0.7944,426799998.0
2008-09-17 05:00:00,0.7945,0.7951,0.7945,0.7949,1758299998.0
2008-09-17 05:05:00,0.7949,0.795,0.7943,0.7949,3546399997.0
2008-09-17 05:10:00,0.7949,0.79505,0.79435,0.7947,2873600001.0
2008-09-17 05:15:00,0.79465,0.7948,0.7946,0.7946,1102999997.0
2008-09-17 05:20:00,0.7944,0.79495,0.79405,0.7944,1994399989.0
2008-09-17 05:25:00,0.7944,0.7945,0.794,0.7943,846600000.0
2008-09-17 05:30:00,0.7943,0.79455,0.79395,0.79395,432400000.0
2008-09-17 05:35:00,0.7943,0.79485,0.7943,0.7948,690199999.0
2008-09-17 05:40:00,0.7948,0.79495,0.79475,0.7948,2381499983.0
2008-09-17 05:45:00,0.7948,0.79493,0.7944,0.7945,1501999998.0
2008-09-17 05:50:00,0.7945,0.7945,0.7941,0.7942,2598799999.0
2008-09-17 05:55:00,0.79397,0.79466,0.7938,0.79424,1394099998.0
2008-09-17 06:00:00,0.7943,0.79435,0.79397,0.79404,4217999975.0
2008-09-17 06:05:00,0.79418,0.79456,0.7938,0.7943,3158699987.0
2008-09-17 06:10:00,0.7943,0.79435,0.79375,0.794,7407999989.0
2008-09-17 06:15:00,0.7942,0.79452,0.79373,0.794,370200000.0
2008-09-17 06:20:00,0.79385,0.7941,0.7937,0.7938,1186800006.0
2008-09-17 06:25:00,0.79385,0.79396,0.7936,0.7939,357999999.0
2008-09-17 06:30:00,0.794,0.7941,0.79375,0.7939,196900000.0
2008-09-17 06:35:00,0.79365,0.7941,0.79365,0.794,118800000.0
2008-09-17 06:40:00,0.7939,0.7944,0.79385,0.794,512400000.0
2008-09-17 06:45:00,0.794,0.7942,0.7935,0.7935,945400005.0
2008-09-17 06:50:00,0.7935,0.7936,0.79325,0.7934,817199995.0
2008-09-17 06:55:00,0.7934,0.79355,0.7934,0.7935,794599998.0
2008-09-17 07:00:00,0.79317,0.79405,0.79275,0.79275,1949300000.0
2008-09-17 07:05:00,0.7929,0.7932,0.79216,0.7929,1081200001.0
2008-09-17 07:10:00,0.7929,0.79325,0.7929,0.7932,459800000.0
2008-09-17 07:15:00,0.79315,0.79455,0.79315,0.7944,1413300000.0
2008-09-17 07:20:00,0.7944,0.79445,0.794,0.79435,1453299998.0
2008-09-17 07:25:00,0.7943,0.7944,0.7942,0.7944,622499999.0
2008-09-17 07:30:00,0.79425,0.7945,0.7942,0.7944,1381099986.0
2008-09-17 07:35:00,0.7944,0.7944,0.7939,0.794,2817499984.0
2008-09-17 07:40:00,0.794,0.7943,0.794,0.7942,2724200009.0
2008-09-17 07:45:00,0.79425,0.79495,0.7941,0.79495,2259099984.0
2008-09-17 07:50:00,0.7949,0.79515,0.79465,0.795,7049399975.0
2008-09-17 07:55:00,0.795,0.795,0.7946,0.7948,2813099992.0
2008-09-17 08:00:00,0.7948,0.7948,0.79395,0.7943,4685799984.0
2008-09-17 08:05:00,0.7943,0.7943,0.794,0.7943,2231800002.0
2008-09-17 08:10:00,0.7943,0.79435,0.79383,0.7939,1364699995.0
2008-09-17 08:15:00,0.794,0.7942,0.79345,0.7937,1920200016.0
2008-09-17 08:20:00,0.7936,0.7937,0.79285,0.79295,1376900000.0
2008-09-17 08:25:00,0.79295,0.79355,0.7927,0.7933,3331699999.0
2008-09-17 08:30:00,0.7933,0.7937,0.7933,0.7935,4487199994.0
2008-09-17 08:35:00,0.7935,0.79475,0.7935,0.7946,4338899996.0
2008-09-17 08:40:00,0.7946,0.7946,0.79365,0.7943,2898499998.0
2008-09-17 08:45:00,0.7943,0.7944,0.79395,0.794,4151199999.0
2008-09-17 08:50:00,0.794,0.794,0.7935,0.79355,3561200005.0
2008-09-17 08:55:00,0.7938,0.7943,0.79345,0.7942,3750899989.0
2008-09-17 09:00:00,0.7942,0.7942,0.79325,0.79325,3655300000.0
2008-09-17 09:05:00,0.79325,0.79325,0.7926,0.793,3365500001.0
2008-09-17 09:10:00,0.793,0.7934,0.7928,0.7932,3178200004.0
2008-09-17 09:15:00,0.7932,0.7934,0.79285,0.79335,4123599989.0
2008-09-17 09:20:00,0.7934,0.7937,0.79295,0.79315,3651199991.0
2008-09-17 09:25:00,0.79315,0.79355,0.7929,0.7933,3961099971.0
2008-09-17 09:30:00,0.7933,0.79375,0.793,0.79365,2323700007.0
2008-09-17 09:35:00,0.79365,0.7942,0.7934,0.7937,4411899994.0
2008-09-17 09:40:00,0.7937,0.79535,0.79365,0.79515,4584300003.0
2008-09-17 09:45:00,0.79515,0.79595,0.79475,0.795,3463300000.0
2008-09-17 09:50:00,0.79475,0.79625,0.7945,0.79605,3182199998.0
2008-09-17 09:55:00,0.79605,0.797,0.79605,0.79675,5124600010.0
2008-09-17 10:00:00,0.79675,0.7974,0.79615,0.79615,3631499999.0
2008-09-17 10:05:00,0.79615,0.7976,0.7961,0.7976,2748800001.0
2008-09-17 10:10:00,0.7976,0.7981,0.7964,0.79665,3618300004.0
2008-09-17 10:15:00,0.79665,0.79725,0.7962,0.7962,4518600001.0
2008-09-17 10:20:00,0.7962,0.79655,0.7957,0.7963,2879600001.0
2008-09-17 10:25:00,0.7963,0.7969,0.7963,0.7968,4474099997.0
2008-09-17 10:30:00,0.7969,0.7979,0.79665,0.79775,5123900034.0
2008-09-17 10:35:00,0.79775,0.79835,0.79765,0.7977,4115799998.0
2008-09-17 10:40:00,0.79775,0.79775,0.79705,0.79725,3576700006.0
2008-09-17 10:45:00,0.79725,0.79735,0.79655,0.7968,3149399992.0
2008-09-17 10:50:00,0.7968,0.79685,0.7961,0.79655,4001500001.0
2008-09-17 10:55:00,0.79655,0.797,0.79635,0.7969,3326799997.0
2008-09-17 11:00:00,0.7969,0.7969,0.7961,0.7965,2940499997.0
2008-09-17 11:05:00,0.7965,0.79665,0.7962,0.7964,2732200000.0
2008-09-17 11:10:00,0.7964,0.7965,0.79615,0.7963,2184900000.0
2008-09-17 11:15:00,0.79635,0.79665,0.7959,0.796,3230100006.0
2008-09-17 11:20:00,0.79595,0.79625,0.7957,0.79605,3942700004.0
2008-09-17 11:25:00,0.79605,0.7961,0.79575,0.79575,2351199987.0
2008-09-17 11:30:00,0.7958,0.79595,0.79565,0.7959,3691899994.0
2008-09-17 11:35:00,0.7959,0.79605,0.7958,0.79605,4124300002.0
2008-09-17 11:40:00,0.79605,0.79625,0.79605,0.79615,2310699994.0
2008-09-17 11:45:00,0.79615,0.7965,0.79585,0.7959,5860300015.0
2008-09-17 11:50:00,0.7959,0.7964,0.79585,0.7963,5073100008.0
2008-09-17 11:55:00,0.79625,0.79655,0.7962,0.7962,4370799993.0
2008-09-17 12:00:00,0.79625,0.79705,0.79625,0.7968,3314000000.0
2008-09-17 12:05:00,0.7968,0.7968,0.7963,0.79635,3156299998.0
2008-09-17 12:10:00,0.7963,0.79665,0.7958,0.79665,4640700012.0
2008-09-17 12:15:00,0.79665,0.797,0.79645,0.7969,3720099991.0
2008-09-17 12:20:00,0.7969,0.7971,0.7967,0.79675,4266499998.0
2008-09-17 12:25:00,0.79675,0.7969,0.79655,0.79685,2814900004.0
2008-09-17 12:30:00,0.7968,0.79715,0.7968,0.7971,2637600007.0
2008-09-17 12:35:00,0.7971,0.7971,0.7959,0.79595,3591200007.0
2008-09-17 12:40:00,0.7959,0.79595,0.7954,0.79575,2323399993.0
2008-09-17 12:45:00,0.79575,0.7958,0.7945,0.79505,4892399977.0
2008-09-17 12:50:00,0.79505,0.7951,0.7946,0.79495,4071899980.0
2008-09-17 12:55:00,0.7949,0.7949,0.79425,0.7943,2871700002.0
2008-09-17 13:00:00,0.7943,0.7947,0.7943,0.7947,2692599997.0
2008-09-17 13:05:00,0.7947,0.79535,0.7947,0.7953,2996099999.0
2008-09-17 13:10:00,0.7953,0.7955,0.7951,0.7953,2128700004.0
2008-09-17 13:15:00,0.7953,0.79595,0.7952,0.79565,2026299999.0
2008-09-17 13:20:00,0.7956,0.7956,0.795,0.7952,2225100002.0
2008-09-17 13:25:00,0.79515,0.7952,0.7942,0.79425,3760500016.0
2008-09-17 13:30:00,0.79425,0.79525,0.7942,0.7951,4643100012.0
2008-09-17 13:35:00,0.7951,0.79545,0.79495,0.7953,6620100029.0
2008-09-17 13:40:00,0.7953,0.79555,0.7949,0.79515,3379500010.0
2008-09-17 13:45:00,0.79515,0.7958,0.7948,0.79565,4606900012.0
2008-09-17 13:50:00,0.79565,0.7957,0.79465,0.7948,5918800010.0
2008-09-17 13:55:00,0.7948,0.79485,0.7942,0.79435,3871999993.0
2008-09-17 14:00:00,0.79435,0.79555,0.79435,0.7952,4730700001.0
2008-09-17 14:05:00,0.7952,0.7956,0.79505,0.7952,2733900000.0
2008-09-17 14:10:00,0.7952,0.7954,0.7947,0.7949,2294500008.0
2008-09-17 14:15:00,0.7949,0.7954,0.7948,0.795,2823499986.0
2008-09-17 14:20:00,0.795,0.795,0.79415,0.7943,4339800011.0
2008-09-17 14:25:00,0.7943,0.7944,0.79365,0.7938,4262600001.0
2008-09-17 14:30:00,0.7938,0.7944,0.79345,0.79395,3315999994.0
2008-09-17 14:35:00,0.79395,0.79395,0.793,0.7931,3815199992.0
2008-09-17 14:40:00,0.79315,0.7933,0.79255,0.7932,3895599997.0
2008-09-17 14:45:00,0.7932,0.79325,0.79265,0.7929,2793999997.0
2008-09-17 14:50:00,0.7929,0.79315,0.79265,0.7931,4255199998.0
2008-09-17 14:55:00,0.7931,0.79375,0.7931,0.7936,4221800004.0
2008-09-17 15:00:00,0.7936,0.79365,0.7932,0.79325,3321899990.0
2008-09-17 15:05:00,0.7932,0.7934,0.7923,0.7927,3215299996.0
2008-09-17 15:10:00,0.7927,0.7927,0.79205,0.7921,4207199984.0
2008-09-17 15:15:00,0.7921,0.7927,0.792,0.79215,4297200001.0
2008-09-17 15:20:00,0.7921,0.7923,0.7916,0.79215,3977499987.0
2008-09-17 15:25:00,0.79215,0.7922,0.79155,0.7916,4186600005.0
2008-09-17 15:30:00,0.7916,0.7921,0.79155,0.79165,4260700003.0
2008-09-17 15:35:00,0.79165,0.792,0.79155,0.79195,3085199992.0
2008-09-17 15:40:00,0.79195,0.7928,0.79195,0.7928,3406699999.0
2008-09-17 15:45:00,0.7928,0.7928,0.79205,0.7926,3192899987.0
2008-09-17 15:50:00,0.7926,0.7929,0.7925,0.7927,3910499987.0
2008-09-17 15:55:00,0.7927,0.79285,0.7925,0.7926,3214899998.0
2008-09-17 16:00:00,0.7926,0.79345,0.79245,0.7933,4319799962.0
2008-09-17 16:05:00,0.7933,0.7937,0.7931,0.79335,4305400001.0
2008-09-17 16:10:00,0.79335,0.7937,0.79305,0.7933,4072699997.0
2008-09-17 16:15:00,0.79335,0.79355,0.79315,0.79335,3240499991.0
2008-09-17 16:20:00,0.7934,0.7935,0.79285,0.79315,3041599998.0
2008-09-17 16:25:00,0.79315,0.79315,0.7923,0.7923,3806699991.0
2008-09-17 16:30:00,0.7923,0.79305,0.7922,0.79295,3420999997.0
2008-09-17 16:35:00,0.79295,0.79305,0.7925,0.7926,3209400003.0
2008-09-17 16:40:00,0.79265,0.79265,0.79145,0.7916,3836900001.0
2008-09-17 16:45:00,0.7916,0.79165,0.7903,0.79055,3649800000.0
2008-09-17 16:50:00,0.79055,0.7909,0.7903,0.79055,2659899991.0
2008-09-17 16:55:00,0.79055,0.79115,0.7903,0.7903,3472599989.0
2008-09-17 17:00:00,0.7903,0.7909,0.7902,0.7907,2921399995.0
2008-09-17 17:05:00,0.7907,0.791,0.7903,0.7903,3457699990.0
2008-09-17 17:10:00,0.79025,0.7903,0.78915,0.7897,4772900005.0
2008-09-17 17:15:00,0.78965,0.79005,0.7889,0.789,3689099995.0
2008-09-17 17:20:00,0.7889,0.7891,0.78845,0.7887,3782399999.0
2008-09-17 17:25:00,0.7887,0.78905,0.78845,0.7885,4685600002.0
2008-09-17 17:30:00,0.7885,0.78905,0.7884,0.789,3308499999.0
2008-09-17 17:35:00,0.789,0.78945,0.789,0.7893,3318700004.0
2008-09-17 17:40:00,0.7893,0.7894,0.7891,0.78935,2048899998.0
2008-09-17 17:45:00,0.78935,0.79025,0.78935,0.7898,3673599990.0
2008-09-17 17:50:00,0.7898,0.79,0.7892,0.7892,3014799997.0
2008-09-17 17:55:00,0.78925,0.7898,0.7891,0.78975,3361600000.0
2008-09-17 18:00:00,0.78975,0.78975,0.78875,0.7891,3706100001.0
2008-09-17 18:05:00,0.7891,0.7895,0.789,0.7892,3077999999.0
2008-09-17 18:10:00,0.7892,0.7896,0.78885,0.78955,4080899990.0
2008-09-17 18:15:00,0.78955,0.79025,0.7895,0.79005,3527800002.0
2008-09-17 18:20:00,0.79,0.79075,0.78995,0.7901,2556100004.0
2008-09-17 18:25:00,0.7901,0.7903,0.7897,0.7899,2758500002.0
2008-09-17 18:30:00,0.7899,0.79015,0.78925,0.7894,3859699990.0
2008-09-17 18:35:00,0.7894,0.7897,0.7892,0.78925,3203799983.0
2008-09-17 18:40:00,0.7893,0.7893,0.7883,0.78895,3019199999.0
2008-09-17 18:45:00,0.78895,0.78925,0.7886,0.7889,3196400002.0
2008-09-17 18:50:00,0.7889,0.7892,0.7882,0.78835,3622200005.0
2008-09-17 18:55:00,0.7883,0.78865,0.78745,0.7877,3924000000.0
2008-09-17 19:00:00,0.7877,0.7878,0.78715,0.78755,2009399998.0
2008-09-17 19:05:00,0.78755,0.78765,0.78655,0.7871,3821799982.0
2008-09-17 19:10:00,0.78705,0.7881,0.78695,0.78795,3006699999.0
2008-09-17 19:15:00,0.78795,0.78915,0.7879,0.78915,2950499997.0
2008-09-17 19:20:00,0.78915,0.7897,0.78845,0.7895,3656099996.0
2008-09-17 19:25:00,0.7893,0.79035,0.78765,0.79035,4095800001.0
2008-09-17 19:30:00,0.7904,0.79045,0.789,0.7898,8171300023.0
2008-09-17 19:35:00,0.7898,0.79,0.7889,0.78975,3575199991.0
2008-09-17 19:40:00,0.7898,0.79045,0.78905,0.78935,4435899991.0
2008-09-17 19:45:00,0.7894,0.7897,0.78865,0.78925,4176199995.0
2008-09-17 19:50:00,0.78935,0.7905,0.7893,0.7903,3175900001.0
2008-09-17 19:55:00,0.7903,0.7906,0.79,0.7906,3115399999.0
2008-09-17 20:00:00,0.7907,0.7915,0.7904,0.7905,3675299997.0
2008-09-17 20:05:00,0.79045,0.79045,0.789,0.7894,3324800006.0
2008-09-17 20:10:00,0.7894,0.79025,0.78925,0.7902,3160500005.0
2008-09-17 20:15:00,0.7902,0.7903,0.78915,0.79,3536699971.0
2008-09-17 20:20:00,0.79005,0.79025,0.7893,0.7899,2406699991.0
2008-09-17 20:25:00,0.7898,0.79025,0.78955,0.78965,2755600000.0
2008-09-17 20:30:00,0.78965,0.7903,0.78965,0.7902,2445200017.0
2008-09-17 20:35:00,0.7902,0.7904,0.78965,0.78995,2848000001.0
2008-09-17 20:40:00,0.79005,0.79025,0.78885,0.7889,2885399991.0
2008-09-17 20:45:00,0.78895,0.78945,0.7881,0.78905,4880199989.0
2008-09-17 20:50:00,0.78905,0.78945,0.78845,0.78895,1924299999.0
2008-09-17 20:55:00,0.78895,0.78905,0.788,0.788,2231500001.0
2008-09-17 21:00:00,0.788,0.7884,0.7878,0.7882,2507100003.0
2008-09-17 21:05:00,0.7882,0.7884,0.7877,0.788,1521599998.0
2008-09-17 21:10:00,0.78785,0.788,0.7867,0.7869,3161000020.0
2008-09-17 21:15:00,0.7868,0.7872,0.7866,0.78675,2091400001.0
2008-09-17 21:20:00,0.78675,0.7877,0.7867,0.7877,2150499997.0
2008-09-17 21:25:00,0.78765,0.78775,0.7872,0.7873,2427999997.0
2008-09-17 21:30:00,0.7873,0.78815,0.7869,0.78725,1976499996.0
2008-09-17 21:35:00,0.7873,0.78755,0.78705,0.7873,1300200000.0
2008-09-17 21:40:00,0.7873,0.7879,0.7873,0.7877,2067999994.0
2008-09-17 21:45:00,0.7877,0.7877,0.78705,0.7873,1174200001.0
2008-09-17 21:50:00,0.7873,0.7876,0.787,0.7875,1420653454.0
2008-09-17 21:55:00,0.7875,0.7883,0.7872,0.7882,1860599999.0
2008-09-17 22:00:00,0.7882,0.7884,0.7879,0.7882,1134600001.0
2008-09-17 22:05:00,0.7882,0.7882,0.7878,0.7881,2368100033.0
2008-09-17 22:10:00,0.7881,0.7881,0.7874,0.7875,2706799941.0
2008-09-17 22:15:00,0.78725,0.7875,0.78705,0.7874,1240199992.0
2008-09-17 22:20:00,0.7874,0.78755,0.787,0.7871,693999998.0
2008-09-17 22:25:00,0.7873,0.78785,0.78705,0.7878,1278599999.0
2008-09-17 22:30:00,0.7878,0.7881,0.78765,0.78795,1629200003.0
2008-09-17 22:35:00,0.788,0.7884,0.7879,0.7882,2447100002.0
2008-09-17 22:40:00,0.78815,0.7882,0.78785,0.7881,1542100010.0
2008-09-17 22:45:00,0.78815,0.7884,0.7879,0.78815,1430299988.0
2008-09-17 22:50:00,0.78815,0.78825,0.78795,0.7881,1002699992.0
2008-09-17 22:55:00,0.7881,0.7884,0.7881,0.7881,1372700006.0
2008-09-17 23:00:00,0.7881,0.7882,0.7881,0.7881,1297200000.0
2008-09-17 23:05:00,0.78781,0.7887,0.7878,0.7887,1290299987.0
2008-09-17 23:10:00,0.7887,0.7887,0.7883,0.78845,1531299980.0
2008-09-17 23:15:00,0.7884,0.78845,0.7881,0.78845,1990499978.0
2008-09-17 23:20:00,0.7883,0.78845,0.78794,0.7883,1662699998.0
2008-09-17 23:25:00,0.7883,0.78845,0.78789,0.78845,1323900002.0
2008-09-17 23:30:00,0.78865,0.7888,0.7883,0.78855,869299997.0
2008-09-17 23:35:00,0.78855,0.7887,0.78835,0.7884,400700000.0
2008-09-17 23:40:00,0.7884,0.789,0.7884,0.7887,651700001.0
2008-09-17 23:45:00,0.7887,0.789,0.7886,0.78885,2659199964.0
2008-09-17 23:50:00,0.7888,0.7895,0.7887,0.78935,563999998.0
2008-09-17 23:55:00,0.78935,0.7895,0.7892,0.7894,860899999.0
2008-09-18 00:00:00,0.7894,0.7897,0.7889,0.78965,1026999996.0
2008-09-18 00:05:00,0.7896,0.7896,0.7891,0.7895,1284099973.0
2008-09-18 00:10:00,0.78925,0.7896,0.7892,0.78955,262799999.0
2008-09-18 00:15:00,0.7896,0.79,0.78922,0.79,849700001.0
2008-09-18 00:20:00,0.79,0.7901,0.7898,0.7901,877599998.0
2008-09-18 00:25:00,0.7901,0.79015,0.7901,0.7901,1215800002.0
2008-09-18 00:30:00,0.7901,0.7901,0.78975,0.7899,1277199996.0
2008-09-18 00:35:00,0.7899,0.7899,0.7899,0.7899,144000000.0
2008-09-18 00:40:00,0.7899,0.79,0.78975,0.79,660900008.0
2008-09-18 00:45:00,0.79,0.79,0.7896,0.78982,898200005.0
2008-09-18 00:50:00,0.79,0.79,0.7894,0.7894,424200000.0
2008-09-18 00:55:00,0.7894,0.7894,0.7888,0.7891,509900000.0
2008-09-18 01:00:00,0.7892,0.7894,0.78895,0.789,582800001.0
2008-09-18 01:05:00,0.789,0.789,0.789,0.789,468000000.0
2008-09-18 01:10:00,0.789,0.789,0.7889,0.789,966000000.0
2008-09-18 01:15:00,0.789,0.789,0.7883,0.7885,1213300001.0
2008-09-18 01:20:00,0.78855,0.7887,0.78807,0.7887,1412900047.0
2008-09-18 01:25:00,0.78848,0.78869,0.78828,0.78852,1024699997.0
2008-09-18 01:30:00,0.7886,0.7889,0.78815,0.78847,822400001.0
2008-09-18 01:35:00,0.7889,0.7891,0.78853,0.78905,426999997.0
2008-09-18 01:40:00,0.78905,0.7892,0.789,0.7892,1379800009.0
2008-09-18 01:45:00,0.7892,0.7893,0.7891,0.7892,1239200001.0
2008-09-18 01:50:00,0.7892,0.7894,0.7891,0.7891,757700002.0
2008-09-18 01:55:00,0.7891,0.78915,0.78881,0.789,337600000.0
2008-09-18 02:00:00,0.789,0.7893,0.78825,0.78925,1159900001.0
2008-09-18 02:05:00,0.78925,0.7897,0.78905,0.7896,854400000.0
2008-09-18 02:10:00,0.7896,0.7896,0.78879,0.78917,1996499999.0
2008-09-18 02:15:00,0.7891,0.79,0.78892,0.7896,1435399995.0
2008-09-18 02:20:00,0.7896,0.7896,0.78905,0.7894,1524000001.0
2008-09-18 02:25:00,0.7894,0.79015,0.7894,0.7899,2619200009.0
2008-09-18 02:30:00,0.7898,0.7899,0.78955,0.78975,808799999.0
2008-09-18 02:35:00,0.7897,0.79015,0.78955,0.78975,2400800009.0
2008-09-18 02:40:00,0.78975,0.7904,0.78975,0.79025,3378499971.0
2008-09-18 02:45:00,0.79025,0.79035,0.7899,0.7902,987800003.0
2008-09-18 02:50:00,0.7902,0.7907,0.78995,0.78995,2890100017.0
2008-09-18 02:55:00,0.78995,0.7905,0.7895,0.7896,4110200001.0
2008-09-18 03:00:00,0.7896,0.7899,0.7893,0.7894,2388799994.0
2008-09-18 03:05:00,0.7892,0.7897,0.789,0.78915,2917000004.0
2008-09-18 03:10:00,0.78915,0.79015,0.7888,0.79,1284500001.0
2008-09-18 03:15:00,0.79,0.7905,0.7899,0.7904,1381600006.0
2008-09-18 03:20:00,0.7904,0.79045,0.78925,0.7893,2535000009.0
2008-09-18 03:25:00,0.7893,0.78965,0.78901,0.7895,1269000001.0
2008-09-18 03:30:00,0.7895,0.7896,0.7892,0.7895,811799997.0
2008-09-18 03:35:00,0.7892,0.78955,0.78895,0.78945,1548699991.0
2008-09-18 03:40:00,0.78945,0.7896,0.78885,0.7892,957200004.0
2008-09-18 03:45:00,0.7892,0.78965,0.7892,0.7895,1448400002.0
2008-09-18 03:50:00,0.7896,0.7897,0.7894,0.7896,703700000.0
2008-09-18 03:55:00,0.7896,0.7897,0.7891,0.7893,1829000022.0
2008-09-18 04:00:00,0.7893,0.7894,0.78892,0.78913,1421300028.0
2008-09-18 04:05:00,0.78908,0.7893,0.7886,0.78865,3732600009.0
2008-09-18 04:10:00,0.78865,0.7889,0.78865,0.7888,2600799986.0
2008-09-18 04:15:00,0.78885,0.7891,0.7887,0.78905,652399994.0
2008-09-18 04:20:00,0.7891,0.78915,0.7887,0.789,4187099937.0
2008-09-18 04:25:00,0.7887,0.789,0.78845,0.7889,1062399994.0
2008-09-18 04:30:00,0.7889,0.7889,0.78845,0.7885,1063700003.0
2008-09-18 04:35:00,0.78845,0.78885,0.78845,0.78875,1010699994.0
2008-09-18 04:40:00,0.78875,0.7892,0.7885,0.78905,1523799992.0
2008-09-18 04:45:00,0.78905,0.7891,0.78845,0.7886,1001099991.0
2008-09-18 04:50:00,0.7886,0.7891,0.7885,0.7891,1116399998.0
2008-09-18 04:55:00,0.7889,0.7891,0.78845,0.78865,666800007.0
2008-09-18 05:00:00,0.78865,0.7887,0.7886,0.7887,605300000.0
2008-09-18 05:05:00,0.7886,0.7887,0.78796,0.78851,1365300000.0
2008-09-18 05:10:00,0.7887,0.78875,0.78865,0.78865,260400000.0
2008-09-18 05:15:00,0.7887,0.7887,0.7885,0.7885,1350100003.0
2008-09-18 05:20:00,0.7885,0.7887,0.7885,0.7886,1851299993.0
2008-09-18 05:25:00,0.7886,0.7891,0.78835,0.7889,1644299997.0
2008-09-18 05:30:00,0.7889,0.789,0.7886,0.78885,720999999.0
2008-09-18 05:35:00,0.7888,0.789,0.7887,0.789,405000001.0
2008-09-18 05:40:00,0.789,0.78915,0.7888,0.7891,2186800011.0
2008-09-18 05:45:00,0.78887,0.7891,0.7884,0.7888,476999999.0
2008-09-18 05:50:00,0.78846,0.789,0.78829,0.7888,1007500004.0
2008-09-18 05:55:00,0.7888,0.78895,0.78815,0.7884,1999500003.0
2008-09-18 06:00:00,0.7884,0.7884,0.78795,0.7881,1698700005.0
2008-09-18 06:05:00,0.7881,0.7885,0.788,0.7884,748800001.0
2008-09-18 06:10:00,0.78845,0.7887,0.7882,0.7882,1789400000.0
2008-09-18 06:15:00,0.78815,0.7885,0.788,0.7885,666000005.0
2008-09-18 06:20:00,0.7885,0.7887,0.78835,0.78855,1016700000.0
2008-09-18 06:25:00,0.78845,0.7887,0.7883,0.78865,1021300001.0
2008-09-18 06:30:00,0.7887,0.78875,0.78795,0.7884,773800002.0
2008-09-18 06:35:00,0.7884,0.7884,0.78785,0.788,1368200004.0
2008-09-18 06:40:00,0.78807,0.7882,0.78785,0.7882,2050300012.0
2008-09-18 06:45:00,0.7882,0.78835,0.7879,0.7881,1520000002.0
2008-09-18 06:50:00,0.7881,0.78815,0.7881,0.7881,1119000000.0
2008-09-18 06:55:00,0.7881,0.78845,0.7878,0.7882,1866399994.0
2008-09-18 07:00:00,0.7882,0.7882,0.7876,0.7881,3169800011.0
2008-09-18 07:05:00,0.7881,0.7884,0.7881,0.7883,2870300000.0
2008-09-18 07:10:00,0.78825,0.78835,0.7882,0.78835,1227999991.0
2008-09-18 07:15:00,0.78835,0.78845,0.7879,0.78825,2287799989.0
2008-09-18 07:20:00,0.7884,0.78875,0.78835,0.78875,408100000.0
2008-09-18 07:25:00,0.78875,0.78915,0.7886,0.789,595000002.0
2008-09-18 07:30:00,0.789,0.789,0.78825,0.7884,3533700002.0
2008-09-18 07:35:00,0.7884,0.78845,0.7882,0.7884,3440299998.0
2008-09-18 07:40:00,0.7884,0.78845,0.788,0.7884,5462299999.0
2008-09-18 07:45:00,0.78804,0.78845,0.78757,0.7884,4394199986.0
2008-09-18 07:50:00,0.7884,0.78855,0.7883,0.78845,4568199992.0
2008-09-18 07:55:00,0.7884,0.789,0.7884,0.7888,1148199988.0
2008-09-18 08:00:00,0.7888,0.7889,0.7884,0.7885,929100000.0
2008-09-18 08:05:00,0.7885,0.78885,0.788,0.7887,1781000001.0
2008-09-18 08:10:00,0.7887,0.7888,0.7872,0.7874,5135999986.0
2008-09-18 08:15:00,0.7874,0.7876,0.78675,0.7873,3852399998.0
2008-09-18 08:20:00,0.7873,0.78735,0.7869,0.78695,2003299997.0
2008-09-18 08:25:00,0.78695,0.78705,0.7864,0.78695,2811900001.0
2008-09-18 08:30:00,0.78695,0.78705,0.7866,0.7869,2028999988.0
2008-09-18 08:35:00,0.7869,0.78695,0.78645,0.78695,2564199999.0
2008-09-18 08:40:00,0.7869,0.7874,0.7867,0.7872,3892699988.0
2008-09-18 08:45:00,0.7872,0.7873,0.7868,0.7873,2593000002.0
2008-09-18 08:50:00,0.7873,0.78795,0.7869,0.7879,2040100001.0
2008-09-18 08:55:00,0.7879,0.78835,0.7878,0.7881,1794700001.0
2008-09-18 09:00:00,0.7881,0.7886,0.78695,0.7883,4788399993.0
2008-09-18 09:05:00,0.7881,0.7887,0.7874,0.7874,5978900003.0
2008-09-18 09:10:00,0.7877,0.78805,0.7869,0.7873,6470299902.0
2008-09-18 09:15:00,0.78715,0.7879,0.78685,0.7873,4676299987.0
2008-09-18 09:20:00,0.7873,0.7881,0.7873,0.7878,4749500113.0
2008-09-18 09:25:00,0.78785,0.78855,0.7877,0.7884,2806500001.0
2008-09-18 09:30:00,0.7884,0.78925,0.78835,0.78865,4111200013.0
2008-09-18 09:35:00,0.7887,0.79005,0.7882,0.79,4665600050.0
2008-09-18 09:40:00,0.79005,0.79055,0.7894,0.7902,7362400078.0
2008-09-18 09:45:00,0.7902,0.79175,0.7902,0.7916,3530800004.0
2008-09-18 09:50:00,0.7914,0.7916,0.7909,0.7915,6191699984.0
2008-09-18 09:55:00,0.7915,0.7918,0.7907,0.791,7502600040.0
2008-09-18 10:00:00,0.79095,0.79205,0.79095,0.7914,5661199997.0
2008-09-18 10:05:00,0.7915,0.7923,0.7911,0.7918,5464800051.0
2008-09-18 10:10:00,0.7918,0.79195,0.79095,0.7912,4253800002.0
2008-09-18 10:15:00,0.791,0.7918,0.79085,0.7911,4875899978.0
2008-09-18 10:20:00,0.7914,0.79225,0.79105,0.7912,4605000006.0
2008-09-18 10:25:00,0.7912,0.79145,0.79065,0.7911,4294899988.0
2008-09-18 10:30:00,0.79095,0.79125,0.7894,0.7909,6196600002.0
2008-09-18 10:35:00,0.79095,0.7914,0.7909,0.7912,5046200018.0
2008-09-18 10:40:00,0.7912,0.7913,0.7902,0.79065,7066900232.0
2008-09-18 10:45:00,0.7907,0.7912,0.7905,0.791,4658400005.0
2008-09-18 10:50:00,0.791,0.79175,0.79095,0.7915,5076799984.0
2008-09-18 10:55:00,0.7915,0.7915,0.7909,0.79105,5332499982.0
2008-09-18 11:00:00,0.7913,0.7917,0.7909,0.7917,2608300004.0
2008-09-18 11:05:00,0.7917,0.7923,0.79165,0.7921,4414400049.0
2008-09-18 11:10:00,0.7921,0.7923,0.7919,0.7921,4531200051.0
2008-09-18 11:15:00,0.7921,0.79305,0.79195,0.7926,4132399995.0
2008-09-18 11:20:00,0.7926,0.79325,0.79235,0.79315,2385699993.0
2008-09-18 11:25:00,0.79315,0.7937,0.79315,0.79365,3571000010.0
2008-09-18 11:30:00,0.79365,0.79385,0.7932,0.7933,3781900003.0
2008-09-18 11:35:00,0.79335,0.7934,0.7929,0.7932,1920300000.0
2008-09-18 11:40:00,0.79305,0.7933,0.7929,0.79325,1915600005.0
2008-09-18 11:45:00,0.79325,0.79385,0.7929,0.7938,3879200002.0
2008-09-18 11:50:00,0.7937,0.7945,0.7936,0.79445,6531699939.0
2008-09-18 11:55:00,0.7944,0.7947,0.7941,0.7946,4504100005.0
2008-09-18 12:00:00,0.7946,0.79465,0.79405,0.79455,3225099993.0
2008-09-18 12:05:00,0.79455,0.7962,0.7943,0.796,5157899993.0
2008-09-18 12:10:00,0.796,0.7964,0.7955,0.796,5989399998.0
2008-09-18 12:15:00,0.796,0.7961,0.795,0.795,7680599946.0
2008-09-18 12:20:00,0.7951,0.79595,0.79445,0.7959,7360999908.0
2008-09-18 12:25:00,0.7957,0.7957,0.7944,0.7944,3016000025.0
2008-09-18 12:30:00,0.7945,0.79545,0.7945,0.7954,3111900010.0
2008-09-18 12:35:00,0.7954,0.7959,0.79515,0.79555,4592499996.0
2008-09-18 12:40:00,0.79555,0.79585,0.79515,0.7955,4195799990.0
2008-09-18 12:45:00,0.7955,0.7958,0.7953,0.7958,4916100011.0
2008-09-18 12:50:00,0.7958,0.7958,0.7952,0.7954,7563800003.0
2008-09-18 12:55:00,0.7954,0.79545,0.7943,0.7943,3138200000.0
2008-09-18 13:00:00,0.7944,0.79475,0.7943,0.79445,3240700000.0
2008-09-18 13:05:00,0.79445,0.7947,0.79405,0.7944,4605600000.0
2008-09-18 13:10:00,0.7944,0.79445,0.79335,0.79365,3893799996.0
2008-09-18 13:15:00,0.7936,0.79385,0.79305,0.7937,3265100000.0
2008-09-18 13:20:00,0.7937,0.79395,0.7937,0.79385,2854700000.0
2008-09-18 13:25:00,0.79385,0.79395,0.79305,0.79305,3395700004.0
2008-09-18 13:30:00,0.79305,0.79325,0.7928,0.79285,3234399994.0
2008-09-18 13:35:00,0.7929,0.79335,0.7929,0.79335,3006200000.0
2008-09-18 13:40:00,0.79335,0.7939,0.793,0.79315,2407900007.0
2008-09-18 13:45:00,0.79315,0.79375,0.7929,0.79365,4371500000.0
2008-09-18 13:50:00,0.7937,0.79395,0.7936,0.7939,2536500000.0
2008-09-18 13:55:00,0.79395,0.794,0.7937,0.79385,2019799995.0
2008-09-18 14:00:00,0.79385,0.79465,0.7938,0.7942,2245500002.0
2008-09-18 14:05:00,0.7942,0.7948,0.79415,0.7948,3689700000.0
2008-09-18 14:10:00,0.7948,0.79505,0.7942,0.7944,3627499998.0
2008-09-18 14:15:00,0.79435,0.7945,0.79355,0.79415,4011499993.0
2008-09-18 14:20:00,0.79415,0.7944,0.79375,0.7944,3537899993.0
2008-09-18 14:25:00,0.79435,0.79445,0.7935,0.7937,3451299996.0
2008-09-18 14:30:00,0.7937,0.7944,0.79315,0.79435,5355999997.0
2008-09-18 14:35:00,0.7944,0.7944,0.7934,0.79355,5861400008.0
2008-09-18 14:40:00,0.79355,0.79425,0.7935,0.7938,5405199998.0
2008-09-18 14:45:00,0.7938,0.79385,0.79315,0.7933,3357499999.0
2008-09-18 14:50:00,0.7933,0.7935,0.793,0.79315,4177400008.0
2008-09-18 14:55:00,0.79315,0.79325,0.7923,0.79255,3651199998.0
2008-09-18 15:00:00,0.79255,0.7928,0.79245,0.7926,3425300000.0
2008-09-18 15:05:00,0.7926,0.79305,0.79245,0.79255,4040400005.0
2008-09-18 15:10:00,0.7926,0.79275,0.79205,0.7926,3741399998.0
2008-09-18 15:15:00,0.7927,0.7928,0.79165,0.79235,4755699985.0
2008-09-18 15:20:00,0.79235,0.79245,0.79195,0.79235,3301799999.0
2008-09-18 15:25:00,0.79235,0.79245,0.79185,0.7922,3141900000.0
2008-09-18 15:30:00,0.7922,0.79275,0.7916,0.79165,4221999998.0
2008-09-18 15:35:00,0.79165,0.79165,0.7912,0.79135,2089099997.0
2008-09-18 15:40:00,0.79135,0.7918,0.791,0.79175,2259099999.0
2008-09-18 15:45:00,0.79175,0.79195,0.79025,0.79035,3763499995.0
2008-09-18 15:50:00,0.79035,0.7906,0.7899,0.79,4161600000.0
2008-09-18 15:55:00,0.7901,0.79035,0.7897,0.7903,3740799999.0
2008-09-18 16:00:00,0.7904,0.791,0.78985,0.78985,3910700003.0
2008-09-18 16:05:00,0.78985,0.79015,0.7895,0.7901,2422500000.0
2008-09-18 16:10:00,0.7901,0.79075,0.79005,0.7904,1851300000.0
2008-09-18 16:15:00,0.79045,0.79085,0.79035,0.79075,2826599997.0
2008-09-18 16:20:00,0.79075,0.79075,0.7902,0.79025,3023900000.0
2008-09-18 16:25:00,0.79025,0.7908,0.79,0.7905,3260800000.0
2008-09-18 16:30:00,0.7905,0.7909,0.79025,0.79035,4738800000.0
2008-09-18 16:35:00,0.7904,0.7904,0.7897,0.78995,4053900007.0
2008-09-18 16:40:00,0.78995,0.79045,0.7898,0.7903,1769500001.0
2008-09-18 16:45:00,0.7903,0.79085,0.79025,0.7908,2000100000.0
2008-09-18 16:50:00,0.7908,0.79185,0.7907,0.7917,2991600000.0
2008-09-18 16:55:00,0.7917,0.79175,0.7902,0.7903,3143200002.0
2008-09-18 17:00:00,0.7903,0.79065,0.7899,0.79025,2938699999.0
2008-09-18 17:05:00,0.79025,0.79095,0.78995,0.79055,3114600002.0
2008-09-18 17:10:00,0.79055,0.7913,0.79055,0.7912,2008200000.0
2008-09-18 17:15:00,0.79125,0.7917,0.7905,0.7917,3925699994.0
2008-09-18 17:20:00,0.7917,0.792,0.7912,0.79145,3310000007.0
2008-09-18 17:25:00,0.7915,0.7917,0.79095,0.7915,3016599998.0
2008-09-18 17:30:00,0.79155,0.79175,0.7912,0.7916,3542100000.0
2008-09-18 17:35:00,0.79165,0.79185,0.79105,0.7914,4540900031.0
2008-09-18 17:40:00,0.7914,0.7922,0.79135,0.7916,2608199999.0
2008-09-18 17:45:00,0.7916,0.79175,0.7909,0.791,2315700002.0
2008-09-18 17:50:00,0.79105,0.79115,0.7902,0.79035,5150899968.0
2008-09-18 17:55:00,0.79035,0.79115,0.7903,0.79085,2623900000.0
2008-09-18 18:00:00,0.79085,0.7912,0.7907,0.791,2921899997.0
2008-09-18 18:05:00,0.791,0.7912,0.79075,0.79115,2518300000.0
2008-09-18 18:10:00,0.79115,0.79135,0.79085,0.7913,2886300000.0
2008-09-18 18:15:00,0.7913,0.7918,0.7912,0.7913,3012000001.0
2008-09-18 18:20:00,0.7913,0.79135,0.7909,0.7911,2307300000.0
2008-09-18 18:25:00,0.791,0.79125,0.79085,0.7911,1885100000.0
2008-09-18 18:30:00,0.7911,0.79135,0.79085,0.7909,1723900000.0
2008-09-18 18:35:00,0.79085,0.791,0.7908,0.79095,1732000000.0
2008-09-18 18:40:00,0.7909,0.79145,0.7909,0.7914,3197600000.0
2008-09-18 18:45:00,0.7914,0.7915,0.79085,0.7909,4825100003.0
2008-09-18 18:50:00,0.7909,0.7916,0.7907,0.7916,3478599997.0
2008-09-18 18:55:00,0.79165,0.79195,0.79115,0.79125,2389700000.0
2008-09-18 19:00:00,0.79125,0.79185,0.79085,0.7918,2241700000.0
2008-09-18 19:05:00,0.79175,0.79195,0.7904,0.79115,1939400000.0
2008-09-18 19:10:00,0.79115,0.7916,0.79095,0.79135,1249300000.0
2008-09-18 19:15:00,0.79135,0.7918,0.79115,0.79135,2237600000.0
2008-09-18 19:20:00,0.7914,0.79165,0.79115,0.7914,1837100000.0
2008-09-18 19:25:00,0.7914,0.79195,0.7913,0.7918,1546100000.0
2008-09-18 19:30:00,0.79175,0.79195,0.7913,0.79165,1716800000.0
2008-09-18 19:35:00,0.7916,0.79165,0.791,0.7911,1809000000.0
2008-09-18 19:40:00,0.7912,0.79125,0.79025,0.79065,1447199999.0
2008-09-18 19:45:00,0.79065,0.7913,0.79055,0.7912,1351200000.0
2008-09-18 19:50:00,0.79115,0.79125,0.7907,0.79075,1206100000.0
2008-09-18 19:55:00,0.79075,0.7911,0.7906,0.7908,1386900000.0
2008-09-18 20:00:00,0.7907,0.7909,0.79035,0.7905,1185500000.0
2008-09-18 20:05:00,0.7905,0.7913,0.7905,0.79095,1882200000.0
2008-09-18 20:10:00,0.791,0.7912,0.7905,0.7906,1562600000.0
2008-09-18 20:15:00,0.7906,0.79085,0.7903,0.79035,913400000.0
2008-09-18 20:20:00,0.79035,0.7904,0.78995,0.7903,1611200000.0
2008-09-18 20:25:00,0.7903,0.79095,0.79015,0.7908,1355000000.0
2008-09-18 20:30:00,0.7908,0.791,0.7902,0.79035,1833400000.0
2008-09-18 20:35:00,0.79035,0.7904,0.78985,0.79,1785700000.0
2008-09-18 20:40:00,0.79,0.7904,0.7898,0.79015,1333700000.0
2008-09-18 20:45:00,0.7901,0.79015,0.7895,0.7899,1755100002.0
2008-09-18 20:50:00,0.78985,0.79005,0.7896,0.7898,1346100000.0
2008-09-18 20:55:00,0.7898,0.79015,0.7897,0.7899,1508400000.0
2008-09-18 21:00:00,0.78995,0.7909,0.78995,0.79065,2218200000.0
2008-09-18 21:05:00,0.79065,0.7907,0.78895,0.7893,3234199994.0
2008-09-18 21:10:00,0.7893,0.7897,0.78885,0.789,2070100000.0
2008-09-18 21:15:00,0.78895,0.789,0.78785,0.7884,2979199999.0
2008-09-18 21:20:00,0.78835,0.78905,0.78805,0.789,1979200000.0
2008-09-18 21:25:00,0.78895,0.78935,0.7883,0.78875,2994400000.0
2008-09-18 21:30:00,0.78875,0.7892,0.78855,0.7891,1508900000.0
2008-09-18 21:35:00,0.7891,0.7893,0.78865,0.789,2194400002.0
2008-09-18 21:40:00,0.789,0.78925,0.7887,0.7889,2027000006.0
2008-09-18 21:45:00,0.7889,0.78925,0.7884,0.7886,2333300000.0
2008-09-18 21:50:00,0.78855,0.78895,0.7884,0.7885,1889700001.0
2008-09-18 21:55:00,0.7885,0.78865,0.78815,0.78825,1601400000.0
2008-09-18 22:00:00,0.78825,0.7885,0.7878,0.78805,1426800000.0
2008-09-18 22:05:00,0.7881,0.7887,0.78805,0.7884,1040100000.0
2008-09-18 22:10:00,0.78845,0.7889,0.7883,0.78855,1915400000.0
2008-09-18 22:15:00,0.7885,0.7891,0.7885,0.7891,1196400000.0
2008-09-18 22:20:00,0.78905,0.7891,0.7884,0.78845,1612200003.0
2008-09-18 22:25:00,0.78845,0.78885,0.78835,0.7886,651600000.0
2008-09-18 22:30:00,0.7886,0.78885,0.7885,0.7888,844200003.0
2008-09-18 22:35:00,0.7888,0.78895,0.7886,0.7887,754800000.0
2008-09-18 22:40:00,0.78875,0.78885,0.7885,0.78875,539700000.0
2008-09-18 22:45:00,0.78885,0.7891,0.78865,0.78875,623700000.0
2008-09-18 22:50:00,0.78875,0.78885,0.7886,0.78875,1236899984.0
2008-09-18 22:55:00,0.78875,0.7891,0.78875,0.789,549000000.0
2008-09-18 23:00:00,0.789,0.789,0.78865,0.78875,196500000.0
2008-09-18 23:05:00,0.78875,0.7888,0.78855,0.78875,307100000.0
2008-09-18 23:10:00,0.7888,0.78905,0.78865,0.78865,315000000.0
2008-09-18 23:15:00,0.78865,0.7887,0.7885,0.78855,364600000.0
2008-09-18 23:20:00,0.7885,0.78865,0.78825,0.78855,1210200000.0
2008-09-18 23:25:00,0.78855,0.7887,0.7885,0.78855,629199995.0
2008-09-18 23:30:00,0.7885,0.78865,0.7885,0.7885,1633699987.0
2008-09-18 23:35:00,0.7885,0.7887,0.7885,0.78855,713599997.0
2008-09-18 23:40:00,0.78855,0.7887,0.7885,0.7886,379799999.0
2008-09-18 23:45:00,0.78855,0.78905,0.78855,0.789,323700000.0
2008-09-18 23:50:00,0.78919,0.78919,0.78881,0.789,331100004.0
2008-09-18 23:55:00,0.78895,0.78905,0.7888,0.7888,403800016.0
2008-09-19 00:00:00,0.7888,0.7888,0.78835,0.7888,1126600058.0
2008-09-19 00:05:00,0.7888,0.78895,0.7888,0.78885,546100011.0
2008-09-19 00:10:00,0.7889,0.789,0.7888,0.7889,303700000.0
2008-09-19 00:15:00,0.78885,0.7891,0.7888,0.78885,804400000.0
2008-09-19 00:20:00,0.7889,0.7889,0.7888,0.7888,721500000.0
2008-09-19 00:25:00,0.7888,0.7889,0.7888,0.78885,358900000.0
2008-09-19 00:30:00,0.78885,0.78885,0.78855,0.78875,873500000.0
2008-09-19 00:35:00,0.7888,0.7888,0.7883,0.7883,796800000.0
2008-09-19 00:40:00,0.7883,0.7888,0.78805,0.7886,960000000.0
2008-09-19 00:45:00,0.7886,0.78865,0.7881,0.7885,727500000.0
2008-09-19 00:50:00,0.7885,0.7886,0.78795,0.78805,1153900000.0
2008-09-19 00:55:00,0.78805,0.7883,0.7877,0.7878,588600000.0
2008-09-19 01:00:00,0.7878,0.7881,0.7877,0.78775,363700000.0
2008-09-19 01:05:00,0.78775,0.78795,0.7877,0.78775,320700000.0
2008-09-19 01:10:00,0.7878,0.78805,0.78775,0.78785,196700000.0
2008-09-19 01:15:00,0.7878,0.78785,0.7877,0.78775,445599997.0
2008-09-19 01:20:00,0.78775,0.78795,0.7877,0.78785,457999998.0
2008-09-19 01:25:00,0.78785,0.7882,0.7878,0.78815,269300000.0
2008-09-19 01:30:00,0.7882,0.78855,0.78815,0.7885,385900000.0
2008-09-19 01:35:00,0.7885,0.7885,0.78835,0.78845,164200000.0
2008-09-19 01:40:00,0.78845,0.7887,0.7883,0.7886,506000001.0
2008-09-19 01:45:00,0.7886,0.7886,0.78805,0.7882,601900000.0
2008-09-19 01:50:00,0.7882,0.7883,0.7878,0.78805,743100000.0
2008-09-19 01:55:00,0.78805,0.7883,0.788,0.78815,1187400002.0
2008-09-19 02:00:00,0.78805,0.78875,0.7879,0.7886,568100000.0
2008-09-19 02:05:00,0.78865,0.789,0.78805,0.78895,612200000.0
2008-09-19 02:10:00,0.789,0.7901,0.7888,0.79,960900000.0
2008-09-19 02:15:00,0.78995,0.7903,0.7899,0.79,1252200001.0
2008-09-19 02:20:00,0.79,0.7901,0.78835,0.7886,2364499999.0
2008-09-19 02:25:00,0.7886,0.78875,0.78785,0.7879,2019000001.0
2008-09-19 02:30:00,0.7879,0.788,0.78745,0.78795,2078500000.0
2008-09-19 02:35:00,0.788,0.78835,0.78765,0.788,2992100004.0
2008-09-19 02:40:00,0.788,0.7888,0.78785,0.78855,1202099999.0
2008-09-19 02:45:00,0.78855,0.78885,0.7881,0.7883,2045100000.0
2008-09-19 02:50:00,0.7883,0.7889,0.7882,0.7889,1821700001.0
2008-09-19 02:55:00,0.7889,0.78915,0.7878,0.7883,941299999.0
2008-09-19 03:00:00,0.7883,0.7887,0.78805,0.7882,2300900064.0
2008-09-19 03:05:00,0.7882,0.7882,0.78735,0.7877,2214200015.0
2008-09-19 03:10:00,0.7877,0.78795,0.78755,0.78785,1198700000.0
2008-09-19 03:15:00,0.7879,0.78815,0.78775,0.7879,466500000.0
2008-09-19 03:20:00,0.78785,0.78795,0.7877,0.78795,1675700003.0
2008-09-19 03:25:00,0.7879,0.78805,0.7878,0.78805,408800000.0
2008-09-19 03:30:00,0.78805,0.7882,0.78775,0.78795,2031700007.0
2008-09-19 03:35:00,0.788,0.78805,0.7879,0.788,3646700025.0
2008-09-19 03:40:00,0.78805,0.78815,0.7879,0.78805,640600004.0
2008-09-19 03:45:00,0.78808,0.78865,0.78792,0.7886,940300004.0
2008-09-19 03:50:00,0.7886,0.78865,0.7884,0.7884,906000001.0
2008-09-19 03:55:00,0.7884,0.7886,0.7881,0.78845,1617999998.0
2008-09-19 04:00:00,0.78845,0.7886,0.78805,0.7883,1989000005.0
2008-09-19 04:05:00,0.78835,0.7884,0.78775,0.7878,923000000.0
2008-09-19 04:10:00,0.7878,0.7881,0.78765,0.7877,1688500002.0
2008-09-19 04:15:00,0.7877,0.78795,0.78755,0.78785,1960399998.0
2008-09-19 04:20:00,0.78785,0.78795,0.7876,0.7876,3396199955.0
2008-09-19 04:25:00,0.7876,0.7878,0.78735,0.7876,5440299863.0
2008-09-19 04:30:00,0.7876,0.7878,0.7874,0.7875,1604299999.0
2008-09-19 04:35:00,0.78745,0.78755,0.7874,0.7874,1419600001.0
2008-09-19 04:40:00,0.78745,0.7878,0.78725,0.78775,3504500005.0
2008-09-19 04:45:00,0.78775,0.7881,0.78765,0.78765,411500000.0
2008-09-19 04:50:00,0.78765,0.7879,0.7876,0.78765,1565800000.0
2008-09-19 04:55:00,0.78765,0.7878,0.7872,0.7877,1226300002.0
2008-09-19 05:00:00,0.7877,0.78785,0.78755,0.7876,352900000.0
2008-09-19 05:05:00,0.7876,0.78765,0.7874,0.7875,735299999.0
2008-09-19 05:10:00,0.7874,0.78755,0.7874,0.78745,1132699993.0
2008-09-19 05:15:00,0.78745,0.78745,0.7874,0.7874,2086000035.0
2008-09-19 05:20:00,0.7874,0.7874,0.78715,0.78725,1820000000.0
2008-09-19 05:25:00,0.7872,0.7874,0.78705,0.7872,547700000.0
2008-09-19 05:30:00,0.7872,0.78725,0.78705,0.78715,733699999.0
2008-09-19 05:35:00,0.78715,0.78715,0.78705,0.7871,946699999.0
2008-09-19 05:40:00,0.7871,0.7872,0.7871,0.7872,137200000.0
2008-09-19 05:45:00,0.7872,0.7872,0.78705,0.7871,747000000.0
2008-09-19 05:50:00,0.7871,0.78745,0.78705,0.7871,1315500003.0
2008-09-19 05:55:00,0.7871,0.7873,0.78705,0.7871,1844300012.0
2008-09-19 06:00:00,0.78715,0.78735,0.7871,0.7873,840200006.0
2008-09-19 06:05:00,0.7873,0.78755,0.78715,0.78715,917900000.0
2008-09-19 06:10:00,0.7872,0.7873,0.78695,0.78705,838700000.0
2008-09-19 06:15:00,0.787,0.78715,0.7868,0.7871,795200000.0
2008-09-19 06:20:00,0.7871,0.78715,0.78685,0.7869,641100000.0
2008-09-19 06:25:00,0.7869,0.7872,0.7869,0.787,539900000.0
2008-09-19 06:30:00,0.787,0.7871,0.7869,0.78695,1546500000.0
2008-09-19 06:35:00,0.78695,0.787,0.7865,0.7865,736100000.0
2008-09-19 06:40:00,0.7865,0.7871,0.78645,0.78695,1072000000.0
2008-09-19 06:45:00,0.78695,0.7871,0.7868,0.7868,1169699999.0
2008-09-19 06:50:00,0.7868,0.7869,0.7867,0.7868,1797500002.0
2008-09-19 06:55:00,0.7868,0.7868,0.78645,0.78655,1387100000.0
2008-09-19 07:00:00,0.78655,0.78685,0.78635,0.78645,1055000000.0
2008-09-19 07:05:00,0.78645,0.7867,0.7863,0.78645,1218200001.0
2008-09-19 07:10:00,0.7865,0.7866,0.78595,0.7861,1641500002.0
2008-09-19 07:15:00,0.7861,0.78635,0.786,0.78635,992100000.0
2008-09-19 07:20:00,0.78625,0.7867,0.78625,0.78665,443200000.0
2008-09-19 07:25:00,0.7866,0.78695,0.7865,0.7868,642900000.0
2008-09-19 07:30:00,0.7868,0.78715,0.7867,0.78695,555900000.0
2008-09-19 07:35:00,0.7869,0.78715,0.7867,0.7871,954400000.0
2008-09-19 07:40:00,0.7871,0.78745,0.7871,0.7872,594500000.0
2008-09-19 07:45:00,0.7872,0.7875,0.7871,0.7872,947900000.0
2008-09-19 07:50:00,0.78725,0.78745,0.7867,0.78675,1935300004.0
2008-09-19 07:55:00,0.78675,0.78815,0.7867,0.7878,2436500000.0
2008-09-19 08:00:00,0.78785,0.788,0.7871,0.78745,2082400005.0
2008-09-19 08:05:00,0.78745,0.78775,0.7869,0.7875,2070400000.0
2008-09-19 08:10:00,0.7875,0.78785,0.78715,0.78745,1568300001.0
2008-09-19 08:15:00,0.78745,0.7881,0.78715,0.78775,1347000000.0
2008-09-19 08:20:00,0.7877,0.78855,0.7877,0.7884,1700400004.0
2008-09-19 08:25:00,0.78845,0.78855,0.78745,0.7877,1965200004.0
2008-09-19 08:30:00,0.78775,0.78865,0.78775,0.7886,1687500000.0
2008-09-19 08:35:00,0.7885,0.7893,0.7883,0.7893,1716000000.0
2008-09-19 08:40:00,0.7893,0.7897,0.78875,0.78945,1487300000.0
2008-09-19 08:45:00,0.7894,0.7898,0.78915,0.78955,1269200000.0
2008-09-19 08:50:00,0.7895,0.78955,0.7891,0.78935,1410900000.0
2008-09-19 08:55:00,0.78935,0.78955,0.7883,0.78835,2137600000.0
2008-09-19 09:00:00,0.7883,0.78895,0.7881,0.7886,2155600000.0
2008-09-19 09:05:00,0.7886,0.78925,0.78825,0.78915,2130800000.0
2008-09-19 09:10:00,0.78915,0.78975,0.78875,0.7891,1998900000.0
2008-09-19 09:15:00,0.7891,0.7906,0.789,0.7902,3068299999.0
2008-09-19 09:20:00,0.79025,0.79035,0.7894,0.78945,4992400000.0
2008-09-19 09:25:00,0.78945,0.79025,0.78935,0.7901,1838800000.0
2008-09-19 09:30:00,0.7901,0.7904,0.79005,0.7901,1893200000.0
2008-09-19 09:35:00,0.7901,0.7905,0.79,0.7904,2265099999.0
2008-09-19 09:40:00,0.7904,0.79045,0.78995,0.7902,3003000000.0
2008-09-19 09:45:00,0.7902,0.79065,0.7899,0.78995,3181600002.0
2008-09-19 09:50:00,0.78995,0.79005,0.78955,0.7898,1925701500.0
2008-09-19 09:55:00,0.7898,0.7901,0.78915,0.7898,2808899998.0
2008-09-19 10:00:00,0.7898,0.79025,0.78945,0.79005,2344300000.0
2008-09-19 10:05:00,0.7901,0.79025,0.7896,0.7899,2554500007.0
2008-09-19 10:10:00,0.7899,0.7907,0.78985,0.7906,2908800000.0
2008-09-19 10:15:00,0.79065,0.7909,0.7902,0.7906,2903300000.0
2008-09-19 10:20:00,0.7906,0.79065,0.78985,0.79,3762499999.0
2008-09-19 10:25:00,0.79,0.7902,0.78955,0.7899,3036400001.0
2008-09-19 10:30:00,0.78995,0.79095,0.7899,0.7901,3122800001.0
2008-09-19 10:35:00,0.7901,0.79035,0.7895,0.79,3293699999.0
2008-09-19 10:40:00,0.79,0.7901,0.78915,0.7892,3966200000.0
2008-09-19 10:45:00,0.7892,0.7895,0.789,0.7891,7285399940.0
2008-09-19 10:50:00,0.7891,0.79,0.78885,0.78975,4680899994.0
2008-09-19 10:55:00,0.78975,0.79005,0.78955,0.78955,4690699995.0
2008-09-19 11:00:00,0.78955,0.79065,0.78955,0.7904,3891300000.0
2008-09-19 11:05:00,0.7904,0.791,0.79035,0.7905,2192600000.0
2008-09-19 11:10:00,0.7905,0.7906,0.78995,0.79,3896600002.0
2008-09-19 11:15:00,0.79,0.7902,0.78965,0.7897,2957200000.0
2008-09-19 11:20:00,0.7897,0.79045,0.7897,0.7904,3643400000.0
2008-09-19 11:25:00,0.7904,0.79135,0.79035,0.7912,2358100000.0
2008-09-19 11:30:00,0.7912,0.79195,0.79115,0.79165,2063100000.0
2008-09-19 11:35:00,0.7917,0.7922,0.79165,0.7921,1695200000.0
2008-09-19 11:40:00,0.7921,0.7924,0.79165,0.7922,2821700000.0
2008-09-19 11:45:00,0.7922,0.79315,0.79215,0.79305,2434700000.0
2008-09-19 11:50:00,0.79305,0.79305,0.7924,0.79245,2909500000.0
2008-09-19 11:55:00,0.79245,0.79245,0.79165,0.79205,2255299994.0
2008-09-19 12:00:00,0.79205,0.79215,0.7917,0.792,2722600001.0
2008-09-19 12:05:00,0.792,0.7921,0.79165,0.7919,1875300000.0
2008-09-19 12:10:00,0.7919,0.7919,0.7911,0.79145,3578500001.0
2008-09-19 12:15:00,0.79145,0.7916,0.7907,0.79135,2197100004.0
2008-09-19 12:20:00,0.79135,0.79155,0.7911,0.7914,1973400000.0
2008-09-19 12:25:00,0.7914,0.79145,0.79085,0.7911,2521299999.0
2008-09-19 12:30:00,0.79115,0.7924,0.79075,0.7916,3316600003.0
2008-09-19 12:35:00,0.79155,0.7916,0.79055,0.7909,3364600000.0
2008-09-19 12:40:00,0.7909,0.791,0.79025,0.7905,2569400000.0
2008-09-19 12:45:00,0.7905,0.79075,0.7903,0.7906,1834400000.0
2008-09-19 12:50:00,0.7906,0.7908,0.79035,0.7908,1680000000.0
2008-09-19 12:55:00,0.7908,0.79135,0.79065,0.7907,2142400000.0
2008-09-19 13:00:00,0.79065,0.79115,0.7898,0.7899,2897700002.0
2008-09-19 13:05:00,0.78995,0.79055,0.78995,0.79035,2760300000.0
2008-09-19 13:10:00,0.7904,0.7905,0.79,0.79045,2608800000.0
2008-09-19 13:15:00,0.79045,0.79055,0.78935,0.7894,2352100002.0
2008-09-19 13:20:00,0.7895,0.7898,0.7887,0.78935,5262099947.0
2008-09-19 13:25:00,0.7894,0.7894,0.78855,0.78855,1171100000.0
2008-09-19 13:30:00,0.7885,0.78875,0.78795,0.7886,2418400000.0
2008-09-19 13:35:00,0.7886,0.78875,0.7883,0.7884,1919300000.0
2008-09-19 13:40:00,0.7884,0.7889,0.7882,0.78855,1776900000.0
2008-09-19 13:45:00,0.78855,0.78865,0.78795,0.78805,2085800003.0
2008-09-19 13:50:00,0.788,0.78915,0.78795,0.78885,2004700000.0
2008-09-19 13:55:00,0.78885,0.7889,0.788,0.78805,2098400000.0
2008-09-19 14:00:00,0.78805,0.7884,0.78775,0.7881,2234600000.0
2008-09-19 14:05:00,0.7881,0.78865,0.788,0.788,2181500000.0
2008-09-19 14:10:00,0.788,0.7881,0.7872,0.78725,2299700000.0
2008-09-19 14:15:00,0.78725,0.7887,0.78715,0.7886,2047200000.0
2008-09-19 14:20:00,0.78855,0.78905,0.7885,0.78895,2250000000.0
2008-09-19 14:25:00,0.78895,0.7897,0.78885,0.78945,2376000000.0
2008-09-19 14:30:00,0.7894,0.7897,0.78875,0.7895,1966800000.0
2008-09-19 14:35:00,0.78955,0.7904,0.7892,0.7896,2708000010.0
2008-09-19 14:40:00,0.78965,0.79,0.78935,0.7899,3524800012.0
2008-09-19 14:45:00,0.78985,0.79085,0.7897,0.7906,2547700000.0
2008-09-19 14:50:00,0.7906,0.79165,0.79055,0.79115,2943000000.0
2008-09-19 14:55:00,0.7911,0.7915,0.7901,0.79025,3339800000.0
2008-09-19 15:00:00,0.7903,0.79055,0.789,0.78935,3144000000.0
2008-09-19 15:05:00,0.78935,0.78965,0.7892,0.7894,2567900000.0
2008-09-19 15:10:00,0.7894,0.78965,0.78895,0.7891,2821000000.0
2008-09-19 15:15:00,0.7891,0.7892,0.7888,0.78915,2258500000.0
2008-09-19 15:20:00,0.7891,0.78975,0.78905,0.7892,2557000000.0
2008-09-19 15:25:00,0.7892,0.79,0.7884,0.78985,3343500000.0
2008-09-19 15:30:00,0.78985,0.79005,0.7882,0.78865,3100599996.0
2008-09-19 15:35:00,0.7886,0.7891,0.7876,0.7877,2476800001.0
2008-09-19 15:40:00,0.7876,0.78885,0.78755,0.7877,2003600000.0
2008-09-19 15:45:00,0.78775,0.78845,0.7874,0.78805,2736500000.0
2008-09-19 15:50:00,0.78805,0.7884,0.7875,0.7875,3513300019.0
2008-09-19 15:55:00,0.7876,0.7883,0.7873,0.78815,3232800009.0
2008-09-19 16:00:00,0.78815,0.789,0.78795,0.7886,2734200000.0
2008-09-19 16:05:00,0.7885,0.78905,0.7883,0.789,2354900000.0
2008-09-19 16:10:00,0.789,0.7892,0.7887,0.78885,2201700000.0
2008-09-19 16:15:00,0.78885,0.78915,0.78825,0.78845,2165200000.0
2008-09-19 16:20:00,0.7885,0.78855,0.78735,0.7875,1996100000.0
2008-09-19 16:25:00,0.7875,0.78825,0.78725,0.7875,1958800000.0
2008-09-19 16:30:00,0.7875,0.78825,0.7875,0.78795,2219800000.0
2008-09-19 16:35:00,0.788,0.78825,0.78745,0.7881,2439800000.0
2008-09-19 16:40:00,0.7881,0.78825,0.7871,0.78725,2204500000.0
2008-09-19 16:45:00,0.7872,0.7877,0.78705,0.7876,2115900000.0
2008-09-19 16:50:00,0.78755,0.7881,0.7875,0.78795,2726300000.0
2008-09-19 16:55:00,0.7879,0.7884,0.7857,0.78595,3481000000.0
2008-09-19 17:00:00,0.78595,0.7879,0.78595,0.7875,2627000000.0
2008-09-19 17:05:00,0.78745,0.7884,0.78745,0.78795,2433500000.0
2008-09-19 17:10:00,0.78795,0.78855,0.7869,0.7872,3433900000.0
2008-09-19 17:15:00,0.78725,0.7874,0.78645,0.78665,2734900000.0
2008-09-19 17:20:00,0.7866,0.78685,0.78595,0.7865,2262200000.0
2008-09-19 17:25:00,0.78655,0.78765,0.78655,0.7872,2881400000.0
2008-09-19 17:30:00,0.78725,0.7873,0.7862,0.7866,2698100000.0
2008-09-19 17:35:00,0.7866,0.78715,0.7864,0.78695,3281500000.0
2008-09-19 17:40:00,0.78705,0.7875,0.7867,0.7869,2673000000.0
2008-09-19 17:45:00,0.7869,0.78725,0.78645,0.787,3156700000.0
2008-09-19 17:50:00,0.78705,0.7872,0.78685,0.787,1792900000.0
2008-09-19 17:55:00,0.78705,0.78705,0.7862,0.78635,2044300000.0
2008-09-19 18:00:00,0.78635,0.7866,0.7858,0.78585,3180300000.0
2008-09-19 18:05:00,0.78585,0.78595,0.7854,0.7856,2910100000.0
2008-09-19 18:10:00,0.7856,0.78585,0.78545,0.7856,2104400000.0
2008-09-19 18:15:00,0.78565,0.78615,0.78545,0.786,2312600000.0
2008-09-19 18:20:00,0.78605,0.7861,0.78525,0.78575,2176499997.0
2008-09-19 18:25:00,0.78575,0.78585,0.7853,0.7854,2274200000.0
2008-09-19 18:30:00,0.7854,0.78555,0.7849,0.78535,1970700000.0
2008-09-19 18:35:00,0.7853,0.7856,0.78515,0.7852,1441000000.0
2008-09-19 18:40:00,0.7852,0.7853,0.78495,0.7851,1277800000.0
2008-09-19 18:45:00,0.78515,0.78545,0.785,0.7853,1736600000.0
2008-09-19 18:50:00,0.7853,0.78545,0.78515,0.78535,1466900000.0
2008-09-19 18:55:00,0.78535,0.78535,0.78505,0.78525,1197800000.0
2008-09-19 19:00:00,0.7853,0.7857,0.78485,0.78505,1593399999.0
2008-09-19 19:05:00,0.785,0.78525,0.78495,0.78515,1080700000.0
2008-09-19 19:10:00,0.78515,0.7855,0.7851,0.7855,483000000.0
2008-09-19 19:15:00,0.7855,0.7857,0.7854,0.78545,756500000.0
2008-09-19 19:20:00,0.78545,0.78555,0.7851,0.7851,1002400000.0
2008-09-19 19:25:00,0.7851,0.78525,0.78495,0.78505,802100000.0
2008-09-19 19:30:00,0.78505,0.78505,0.7848,0.78495,610400000.0
2008-09-19 19:35:00,0.7849,0.78535,0.78485,0.78525,732600000.0
2008-09-19 19:40:00,0.78525,0.78545,0.78505,0.7851,1264200000.0
2008-09-19 19:45:00,0.78515,0.78525,0.78505,0.7851,1030100000.0
2008-09-19 19:50:00,0.78505,0.78545,0.785,0.78545,545200000.0
2008-09-19 19:55:00,0.78545,0.78545,0.78505,0.7854,518200000.0
2008-09-19 20:00:00,0.78535,0.78535,0.78485,0.78505,567400000.0
2008-09-19 20:05:00,0.78505,0.78525,0.785,0.785,506500000.0
2008-09-19 20:10:00,0.785,0.7853,0.7848,0.78525,435000000.0
2008-09-19 20:15:00,0.7853,0.7865,0.7853,0.7862,1190400000.0
2008-09-19 20:20:00,0.78615,0.7864,0.786,0.7861,811300000.0
2008-09-19 20:25:00,0.78615,0.787,0.78605,0.787,1010900000.0
2008-09-19 20:30:00,0.787,0.787,0.7866,0.7868,1101000000.0
2008-09-19 20:35:00,0.78685,0.7872,0.7866,0.7872,747700000.0
2008-09-19 20:40:00,0.7872,0.78785,0.78705,0.78725,1077700000.0
2008-09-19 20:45:00,0.78725,0.78765,0.7872,0.78755,806000000.0
2008-09-19 20:50:00,0.7876,0.788,0.7876,0.78795,724500000.0
2008-09-19 20:55:00,0.78795,0.788,0.7874,0.788,929100000.0
2008-09-19 21:00:00,0.788,0.7881,0.7878,0.788,1006200000.0
2008-09-19 21:05:00,0.788,0.7887,0.78785,0.78825,885800000.0
2008-09-19 21:10:00,0.78825,0.78835,0.788,0.78815,780200000.0
2008-09-19 21:15:00,0.78815,0.7885,0.78815,0.78835,870900000.0
2008-09-19 21:20:00,0.78835,0.78865,0.7881,0.7884,891500000.0
2008-09-19 21:25:00,0.78835,0.78875,0.78835,0.7886,411600000.0
2008-09-19 21:30:00,0.78865,0.7889,0.78855,0.7888,751100000.0
2008-09-19 21:35:00,0.78875,0.7889,0.78855,0.78875,905100000.0
2008-09-19 21:40:00,0.7887,0.7895,0.7886,0.7893,1230500000.0
2008-09-19 21:45:00,0.7893,0.7896,0.78895,0.78915,679100000.0
2008-09-19 21:50:00,0.7891,0.78925,0.7888,0.78895,696000000.0
2008-09-19 21:55:00,0.78895,0.78895,0.78845,0.78855,586000000.0
2008-09-19 22:00:00,0.78845,0.78865,0.7883,0.78855,544600000.0
2008-09-19 22:05:00,0.7885,0.7894,0.7884,0.78935,775700000.0
2008-09-19 22:10:00,0.78935,0.7895,0.7892,0.7892,694800000.0
2008-09-19 22:15:00,0.78925,0.78965,0.78915,0.7895,383900000.0
2008-09-19 22:20:00,0.7895,0.7901,0.78945,0.7901,802300000.0
2008-09-19 22:25:00,0.7901,0.7907,0.78995,0.7904,1386800000.0
2008-09-19 22:30:00,0.7904,0.7904,0.7895,0.78985,1024400000.0
2008-09-19 22:35:00,0.7898,0.78985,0.78965,0.7897,369800000.0
2008-09-19 22:40:00,0.7898,0.79005,0.7895,0.79,493700000.0
2008-09-19 22:45:00,0.79,0.79075,0.7898,0.79045,532600000.0
2008-09-19 22:50:00,0.7905,0.7906,0.79025,0.79035,428500000.0
2008-09-19 22:55:00,0.7903,0.79035,0.7894,0.78945,571400000.0
2008-09-21 23:00:00,0.79009,0.7902,0.78971,0.7901,3104099982.0
2008-09-21 23:05:00,0.79002,0.79017,0.79002,0.7901,648799984.0
2008-09-21 23:10:00,0.7901,0.7901,0.78954,0.7898,2055200002.0
2008-09-21 23:15:00,0.7898,0.7899,0.7897,0.7898,1453200010.0
2008-09-21 23:20:00,0.7898,0.79075,0.7897,0.79001,1180800006.0
2008-09-21 23:25:00,0.79013,0.79016,0.79,0.79,388199999.0
2008-09-21 23:30:00,0.79,0.79021,0.78989,0.79001,988600003.0
2008-09-21 23:35:00,0.79015,0.79015,0.78935,0.7901,2563900002.0
2008-09-21 23:40:00,0.7901,0.79017,0.78971,0.79003,1606899995.0
2008-09-21 23:45:00,0.79005,0.79012,0.78975,0.78999,1024800004.0
2008-09-21 23:50:00,0.78999,0.7903,0.7897,0.7898,182399999.0
2008-09-21 23:55:00,0.7898,0.79055,0.7897,0.7903,1450500007.0
2008-09-22 00:00:00,0.7903,0.7906,0.7903,0.7904,779099998.0
2008-09-22 00:05:00,0.7904,0.7904,0.78985,0.7899,1113700008.0
2008-09-22 00:10:00,0.7899,0.78995,0.7897,0.7897,1393899995.0
2008-09-22 00:15:00,0.7898,0.7898,0.789,0.7891,3680999920.0
2008-09-22 00:20:00,0.7891,0.78925,0.7891,0.78915,1553199982.0
2008-09-22 00:25:00,0.7891,0.7892,0.78885,0.7891,2583800011.0
2008-09-22 00:30:00,0.7891,0.7895,0.78905,0.78935,1224600010.0
2008-09-22 00:35:00,0.7894,0.7896,0.7893,0.7894,392900004.0
2008-09-22 00:40:00,0.7894,0.78965,0.78895,0.7893,4039400000.0
2008-09-22 00:45:00,0.7893,0.7893,0.7886,0.78875,1673000000.0
2008-09-22 00:50:00,0.78875,0.78895,0.7884,0.78865,1505800000.0
2008-09-22 00:55:00,0.78865,0.78915,0.7885,0.7891,376800000.0
2008-09-22 01:00:00,0.7891,0.79005,0.78895,0.7899,500600000.0
2008-09-22 01:05:00,0.7898,0.79005,0.7897,0.78975,2925499970.0
2008-09-22 01:10:00,0.78985,0.7904,0.78965,0.7903,872799998.0
2008-09-22 01:15:00,0.79015,0.79075,0.79015,0.79065,315000000.0
2008-09-22 01:20:00,0.79065,0.79075,0.7905,0.7906,269600000.0
2008-09-22 01:25:00,0.7907,0.7907,0.7905,0.7905,172600000.0
2008-09-22 01:30:00,0.7905,0.7907,0.7905,0.79065,96000000.0
2008-09-22 01:35:00,0.7906,0.791,0.7905,0.79075,243100000.0
2008-09-22 01:40:00,0.79075,0.79075,0.79055,0.79055,131200000.0
2008-09-22 01:45:00,0.7906,0.79095,0.7905,0.79085,272400000.0
2008-09-22 01:50:00,0.79085,0.7909,0.7905,0.79065,605100003.0
2008-09-22 01:55:00,0.79065,0.7907,0.7904,0.79055,440900000.0
2008-09-22 02:00:00,0.79055,0.79105,0.79055,0.7908,460100000.0
2008-09-22 02:05:00,0.79085,0.79105,0.79074,0.7908,307400000.0
2008-09-22 02:10:00,0.7908,0.79105,0.7907,0.7907,497100000.0
2008-09-22 02:15:00,0.7907,0.79105,0.7907,0.79085,503700001.0
2008-09-22 02:20:00,0.79085,0.791,0.7908,0.7909,194100000.0
2008-09-22 02:25:00,0.7909,0.791,0.79055,0.79075,363500000.0
2008-09-22 02:30:00,0.7908,0.79105,0.7908,0.791,216800000.0
2008-09-22 02:35:00,0.79095,0.79115,0.79095,0.791,124500000.0
2008-09-22 02:40:00,0.791,0.7911,0.79078,0.7911,101400000.0
2008-09-22 02:45:00,0.79115,0.79115,0.79105,0.7911,123700000.0
2008-09-22 02:50:00,0.7911,0.7912,0.7908,0.79115,702000002.0
2008-09-22 02:55:00,0.79115,0.7917,0.79075,0.79105,1339500000.0
2008-09-22 03:00:00,0.79105,0.7913,0.791,0.7913,1179100008.0
2008-09-22 03:05:00,0.79125,0.7914,0.791,0.7911,518400000.0
2008-09-22 03:10:00,0.791,0.79155,0.791,0.7912,1470800017.0
2008-09-22 03:15:00,0.7912,0.7918,0.7911,0.7915,1242200007.0
2008-09-22 03:20:00,0.7915,0.7916,0.7912,0.7914,1384100005.0
2008-09-22 03:25:00,0.79145,0.79155,0.7912,0.79155,2365499977.0
2008-09-22 03:30:00,0.79155,0.7917,0.79115,0.7916,910499998.0
2008-09-22 03:35:00,0.7916,0.79175,0.7914,0.7916,1967499996.0
2008-09-22 03:40:00,0.79165,0.7919,0.79115,0.79125,1111700001.0
2008-09-22 03:45:00,0.79125,0.7916,0.791,0.7911,788000000.0
2008-09-22 03:50:00,0.7911,0.7913,0.7909,0.7913,938800003.0
2008-09-22 03:55:00,0.79135,0.7915,0.7911,0.79125,1412700006.0
2008-09-22 04:00:00,0.7912,0.79195,0.7912,0.7917,464200000.0
2008-09-22 04:05:00,0.7917,0.79205,0.79135,0.7915,2312800035.0
2008-09-22 04:10:00,0.79155,0.792,0.7914,0.7917,902700009.0
2008-09-22 04:15:00,0.7917,0.79225,0.7916,0.7922,2040800006.0
2008-09-22 04:20:00,0.7922,0.79235,0.792,0.79215,1057800005.0
2008-09-22 04:25:00,0.7921,0.7925,0.79205,0.79205,661300000.0
2008-09-22 04:30:00,0.792,0.792,0.7917,0.7918,2038300009.0
2008-09-22 04:35:00,0.7914,0.79205,0.7914,0.7919,997500004.0
2008-09-22 04:40:00,0.7919,0.792,0.7918,0.7918,672400000.0
2008-09-22 04:45:00,0.7918,0.7919,0.79155,0.7918,824900000.0
2008-09-22 04:50:00,0.7918,0.79185,0.7911,0.79155,906000000.0
2008-09-22 04:55:00,0.79155,0.79155,0.7914,0.7914,1604000028.0
2008-09-22 05:00:00,0.7914,0.7919,0.7914,0.7918,713900016.0
2008-09-22 05:05:00,0.7918,0.79235,0.79175,0.79215,319400000.0
2008-09-22 05:10:00,0.79215,0.7925,0.792,0.79235,854400000.0
2008-09-22 05:15:00,0.7924,0.7926,0.7921,0.79235,1436300003.0
2008-09-22 05:20:00,0.79235,0.79235,0.79205,0.7922,550400000.0
2008-09-22 05:25:00,0.7922,0.79225,0.79185,0.79225,555900000.0
2008-09-22 05:30:00,0.79235,0.79265,0.7918,0.7921,1304399994.0
2008-09-22 05:35:00,0.7921,0.7924,0.792,0.7923,720300000.0
2008-09-22 05:40:00,0.79225,0.7924,0.7922,0.79225,1536300004.0
2008-09-22 05:45:00,0.79225,0.7924,0.79215,0.79225,390300000.0
2008-09-22 05:50:00,0.79235,0.79245,0.7922,0.7922,865099996.0
2008-09-22 05:55:00,0.7922,0.79225,0.79175,0.79185,1861900006.0
2008-09-22 06:00:00,0.7919,0.792,0.7915,0.7916,3943099978.0
2008-09-22 06:05:00,0.7916,0.79185,0.7915,0.79155,900000000.0
2008-09-22 06:10:00,0.79155,0.79175,0.7915,0.7916,548400000.0
2008-09-22 06:15:00,0.7916,0.7919,0.79135,0.79185,491900000.0
2008-09-22 06:20:00,0.79185,0.79205,0.7916,0.7917,2094600008.0
2008-09-22 06:25:00,0.7917,0.79185,0.7915,0.7915,380500000.0
2008-09-22 06:30:00,0.7915,0.7916,0.7915,0.7916,601600001.0
2008-09-22 06:35:00,0.7916,0.7917,0.79145,0.79145,1330800006.0
2008-09-22 06:40:00,0.79145,0.7916,0.7914,0.7914,916200000.0
2008-09-22 06:45:00,0.79145,0.79175,0.7908,0.79145,345600000.0
2008-09-22 06:50:00,0.7917,0.7928,0.79165,0.79255,1987200016.0
2008-09-22 06:55:00,0.79255,0.79255,0.79135,0.7919,1038399996.0
2008-09-22 07:00:00,0.7919,0.7929,0.7918,0.79265,673700000.0
2008-09-22 07:05:00,0.79265,0.79265,0.79165,0.79175,1965100015.0
2008-09-22 07:10:00,0.79175,0.7927,0.79175,0.7924,680400000.0
2008-09-22 07:15:00,0.7924,0.79245,0.79215,0.79245,1092000000.0
2008-09-22 07:20:00,0.79245,0.79245,0.79185,0.7921,574000000.0
2008-09-22 07:25:00,0.7921,0.7922,0.79165,0.79175,985799999.0
2008-09-22 07:30:00,0.79175,0.7918,0.7915,0.79165,931900000.0
2008-09-22 07:35:00,0.79165,0.79185,0.79155,0.7918,494000000.0
2008-09-22 07:40:00,0.79185,0.79205,0.7917,0.79205,590100000.0
2008-09-22 07:45:00,0.79205,0.7924,0.7916,0.7919,2384600009.0
2008-09-22 07:50:00,0.7919,0.7923,0.79185,0.79225,978599993.0
2008-09-22 07:55:00,0.7923,0.79235,0.7916,0.7916,1448099998.0
2008-09-22 08:00:00,0.7916,0.79185,0.79105,0.7913,2981799984.0
2008-09-22 08:05:00,0.79125,0.79175,0.79095,0.7911,1500800000.0
2008-09-22 08:10:00,0.79115,0.79135,0.791,0.79125,927900000.0
2008-09-22 08:15:00,0.7913,0.7915,0.79105,0.7915,3398699980.0
2008-09-22 08:20:00,0.79145,0.79155,0.7911,0.79115,1710999999.0
2008-09-22 08:25:00,0.79115,0.7912,0.79,0.7903,1902999999.0
2008-09-22 08:30:00,0.7903,0.79075,0.7901,0.7906,2273999977.0
2008-09-22 08:35:00,0.79055,0.79065,0.7901,0.79035,1484000000.0
2008-09-22 08:40:00,0.7903,0.7908,0.7902,0.7904,2845000002.0
2008-09-22 08:45:00,0.7904,0.79055,0.7897,0.79005,2080600000.0
2008-09-22 08:50:00,0.79005,0.7902,0.78945,0.79005,2570700000.0
2008-09-22 08:55:00,0.79005,0.7909,0.7897,0.79075,2005399999.0
2008-09-22 09:00:00,0.79075,0.79075,0.79005,0.79025,2501300001.0
2008-09-22 09:05:00,0.7903,0.79055,0.79025,0.79045,1142000000.0
2008-09-22 09:10:00,0.79045,0.79055,0.79005,0.7902,1149399999.0
2008-09-22 09:15:00,0.7902,0.79085,0.7902,0.79065,1353200000.0
2008-09-22 09:20:00,0.79065,0.7909,0.79055,0.7907,1585800000.0
2008-09-22 09:25:00,0.7907,0.79125,0.7906,0.791,4540500002.0
2008-09-22 09:30:00,0.791,0.79105,0.7903,0.79095,4343500012.0
2008-09-22 09:35:00,0.79095,0.7911,0.7903,0.7906,4540599996.0
2008-09-22 09:40:00,0.7906,0.7908,0.79035,0.7905,4304300000.0
2008-09-22 09:45:00,0.7905,0.7909,0.7898,0.79015,6954000001.0
2008-09-22 09:50:00,0.79015,0.7902,0.78975,0.78975,5875399999.0
2008-09-22 09:55:00,0.78975,0.79005,0.7895,0.78965,4298400000.0
2008-09-22 10:00:00,0.7896,0.78995,0.78925,0.78965,4001600000.0
2008-09-22 10:05:00,0.78965,0.7899,0.78925,0.78975,5705000000.0
2008-09-22 10:10:00,0.7898,0.7916,0.78975,0.79155,5414399995.0
2008-09-22 10:15:00,0.79155,0.7916,0.79055,0.79105,4710900000.0
2008-09-22 10:20:00,0.79105,0.7918,0.79075,0.79155,4035799999.0
2008-09-22 10:25:00,0.79155,0.79225,0.7914,0.79155,4342600000.0
2008-09-22 10:30:00,0.79155,0.7918,0.7913,0.7917,4189600000.0
2008-09-22 10:35:00,0.79175,0.79185,0.7913,0.7913,3967900000.0
2008-09-22 10:40:00,0.7913,0.79155,0.79085,0.79115,3168500000.0
2008-09-22 10:45:00,0.7911,0.7911,0.7904,0.79065,3325500000.0
2008-09-22 10:50:00,0.79065,0.79075,0.79005,0.79075,4343600000.0
2008-09-22 10:55:00,0.7907,0.7911,0.79065,0.7907,3449999998.0
2008-09-22 11:00:00,0.79065,0.7908,0.7901,0.79035,3715600000.0
2008-09-22 11:05:00,0.79035,0.79055,0.7902,0.79025,2699499998.0
2008-09-22 11:10:00,0.7903,0.79055,0.79005,0.79015,3197799997.0
2008-09-22 11:15:00,0.79015,0.7908,0.7901,0.79075,2710100000.0
2008-09-22 11:20:00,0.79075,0.7909,0.79045,0.7908,2592500000.0
2008-09-22 11:25:00,0.7908,0.7911,0.7905,0.79055,2261400000.0
2008-09-22 11:30:00,0.79055,0.79065,0.79005,0.79055,3314600000.0
2008-09-22 11:35:00,0.79055,0.79065,0.78955,0.7897,2970100000.0
2008-09-22 11:40:00,0.78975,0.7902,0.78975,0.79015,3899100000.0
2008-09-22 11:45:00,0.79015,0.7904,0.79,0.79025,2395000000.0
2008-09-22 11:50:00,0.79025,0.79025,0.79,0.79015,3389499999.0
2008-09-22 11:55:00,0.7902,0.79055,0.7901,0.79045,2556099999.0
2008-09-22 12:00:00,0.79045,0.79075,0.7904,0.7906,2774100001.0
2008-09-22 12:05:00,0.79065,0.79095,0.79055,0.79065,3838800000.0
2008-09-22 12:10:00,0.79065,0.79145,0.79065,0.7914,4489800000.0
2008-09-22 12:15:00,0.7914,0.7917,0.7913,0.7913,2711500001.0
2008-09-22 12:20:00,0.7913,0.79165,0.79105,0.79125,3041899999.0
2008-09-22 12:25:00,0.7912,0.79165,0.79115,0.7912,3668600000.0
2008-09-22 12:30:00,0.7912,0.7916,0.7908,0.7908,3272500000.0
2008-09-22 12:35:00,0.7908,0.79115,0.79065,0.79105,4438400000.0
2008-09-22 12:40:00,0.79105,0.7912,0.7906,0.79115,2960700001.0
2008-09-22 12:45:00,0.79115,0.7914,0.791,0.79105,3275200000.0
2008-09-22 12:50:00,0.79105,0.79125,0.79055,0.79065,3183700000.0
2008-09-22 12:55:00,0.79065,0.7909,0.79055,0.7908,3444499999.0
2008-09-22 13:00:00,0.7908,0.79125,0.7907,0.79075,3686500000.0
2008-09-22 13:05:00,0.79075,0.79155,0.7907,0.79155,2851300000.0
2008-09-22 13:10:00,0.7916,0.7919,0.7913,0.79155,2923700000.0
2008-09-22 13:15:00,0.7915,0.79165,0.7912,0.7913,2471900000.0
2008-09-22 13:20:00,0.7913,0.7914,0.7906,0.7908,1934200000.0
2008-09-22 13:25:00,0.79075,0.7921,0.79075,0.79155,4350599998.0
2008-09-22 13:30:00,0.7916,0.792,0.79145,0.7915,3616900000.0
2008-09-22 13:35:00,0.7915,0.7922,0.79145,0.7918,3811900000.0
2008-09-22 13:40:00,0.7918,0.7921,0.79155,0.7921,2598400000.0
2008-09-22 13:45:00,0.7921,0.7921,0.7913,0.79155,3432600000.0
2008-09-22 13:50:00,0.79155,0.7917,0.79115,0.79165,2909200000.0
2008-09-22 13:55:00,0.79165,0.792,0.7915,0.792,1797600000.0
2008-09-22 14:00:00,0.792,0.79215,0.79175,0.79205,3570499999.0
2008-09-22 14:05:00,0.79205,0.7922,0.7919,0.79195,4222300000.0
2008-09-22 14:10:00,0.792,0.7922,0.7918,0.79185,4505600000.0
2008-09-22 14:15:00,0.79185,0.792,0.7914,0.79175,3880400000.0
2008-09-22 14:20:00,0.79175,0.7921,0.7915,0.79205,2715100000.0
2008-09-22 14:25:00,0.79205,0.79255,0.79185,0.79255,4137799999.0
2008-09-22 14:30:00,0.79255,0.79265,0.79215,0.79235,3530200000.0
2008-09-22 14:35:00,0.79235,0.79235,0.79175,0.7923,4039300000.0
2008-09-22 14:40:00,0.79225,0.79245,0.7919,0.79215,3227800000.0
2008-09-22 14:45:00,0.79215,0.79245,0.7918,0.79185,3461800000.0
2008-09-22 14:50:00,0.7918,0.792,0.7917,0.792,2344300000.0
2008-09-22 14:55:00,0.792,0.79215,0.7917,0.79215,2097600000.0
2008-09-22 15:00:00,0.79215,0.7926,0.7916,0.7917,2461400000.0
2008-09-22 15:05:00,0.7917,0.79215,0.7917,0.79185,2367299999.0
2008-09-22 15:10:00,0.7919,0.792,0.79165,0.7918,1933599999.0
2008-09-22 15:15:00,0.79185,0.792,0.7916,0.7918,2087900000.0
2008-09-22 15:20:00,0.7918,0.7921,0.79165,0.7917,1922600000.0
2008-09-22 15:25:00,0.79175,0.7922,0.79165,0.79215,2918500000.0
2008-09-22 15:30:00,0.79215,0.79235,0.7919,0.7922,2657000000.0
2008-09-22 15:35:00,0.7922,0.79255,0.79215,0.7924,1561800000.0
2008-09-22 15:40:00,0.7924,0.79285,0.7923,0.7925,2378400000.0
2008-09-22 15:45:00,0.79255,0.79265,0.7923,0.7924,2411100000.0
2008-09-22 15:50:00,0.7924,0.79275,0.79235,0.7927,2734900000.0
2008-09-22 15:55:00,0.79275,0.7928,0.7925,0.79275,1740200000.0
2008-09-22 16:00:00,0.79275,0.7928,0.7923,0.7924,2420500000.0
2008-09-22 16:05:00,0.7924,0.7928,0.7923,0.7926,2176300000.0
2008-09-22 16:10:00,0.7926,0.79325,0.79255,0.7932,2236500000.0
2008-09-22 16:15:00,0.7932,0.7937,0.79295,0.7937,2587000000.0
2008-09-22 16:20:00,0.7936,0.7955,0.7936,0.7955,3579100000.0
2008-09-22 16:25:00,0.7955,0.79595,0.79485,0.79515,2467200000.0
2008-09-22 16:30:00,0.79515,0.7958,0.7951,0.7958,2118400000.0
2008-09-22 16:35:00,0.7957,0.79605,0.7952,0.7952,2155600000.0
2008-09-22 16:40:00,0.79525,0.79525,0.79425,0.7943,2474399999.0
2008-09-22 16:45:00,0.7943,0.79495,0.7943,0.7949,1623400000.0
2008-09-22 16:50:00,0.7949,0.7951,0.79425,0.7945,1331800000.0
2008-09-22 16:55:00,0.7945,0.7945,0.7935,0.7936,1809700000.0
2008-09-22 17:00:00,0.7936,0.794,0.7935,0.7938,1724700000.0
2008-09-22 17:05:00,0.7938,0.7943,0.7935,0.7943,1636200000.0
2008-09-22 17:10:00,0.7943,0.79435,0.794,0.79415,1592100000.0
2008-09-22 17:15:00,0.7942,0.7947,0.79415,0.79465,1099400000.0
2008-09-22 17:20:00,0.79465,0.79495,0.79455,0.79485,1436000000.0
2008-09-22 17:25:00,0.79485,0.7952,0.79465,0.7952,1669600000.0
2008-09-22 17:30:00,0.79525,0.79535,0.795,0.7952,1665100000.0
2008-09-22 17:35:00,0.79515,0.7952,0.7945,0.79485,1857400000.0
2008-09-22 17:40:00,0.79485,0.79505,0.7947,0.79485,1332900000.0
2008-09-22 17:45:00,0.79485,0.795,0.7941,0.79425,1255300000.0
2008-09-22 17:50:00,0.79425,0.79455,0.79395,0.7945,1418600000.0
2008-09-22 17:55:00,0.79455,0.79525,0.79455,0.795,1653600000.0
2008-09-22 18:00:00,0.795,0.79525,0.79475,0.79485,2026300000.0
2008-09-22 18:05:00,0.79485,0.7952,0.7947,0.79495,1142300000.0
2008-09-22 18:10:00,0.79495,0.79535,0.79495,0.7952,1345800000.0
2008-09-22 18:15:00,0.79525,0.79525,0.79485,0.79495,977000000.0
2008-09-22 18:20:00,0.79495,0.79545,0.7949,0.7953,819200000.0
2008-09-22 18:25:00,0.7953,0.7956,0.79525,0.7954,678400000.0
2008-09-22 18:30:00,0.7954,0.7957,0.79535,0.79555,1051200000.0
2008-09-22 18:35:00,0.7956,0.79575,0.79555,0.79565,887100000.0
2008-09-22 18:40:00,0.7956,0.79625,0.79555,0.79605,1699900000.0
2008-09-22 18:45:00,0.7961,0.79635,0.7956,0.7963,1606200000.0
2008-09-22 18:50:00,0.7963,0.79685,0.7962,0.79665,1944600000.0
2008-09-22 18:55:00,0.79665,0.79715,0.796,0.79695,1481100000.0
2008-09-22 19:00:00,0.7969,0.7973,0.79655,0.7969,1885100000.0
2008-09-22 19:05:00,0.79685,0.7969,0.7962,0.7963,1165200000.0
2008-09-22 19:10:00,0.7963,0.7964,0.7956,0.79585,1933700000.0
2008-09-22 19:15:00,0.79585,0.79695,0.7958,0.79615,1025900000.0
2008-09-22 19:20:00,0.7962,0.7962,0.79565,0.79585,1416400000.0
2008-09-22 19:25:00,0.79585,0.79595,0.79535,0.7956,2372400000.0
2008-09-22 19:30:00,0.7956,0.796,0.7956,0.796,1313300000.0
2008-09-22 19:35:00,0.796,0.796,0.7956,0.79565,1152300000.0
2008-09-22 19:40:00,0.79565,0.7957,0.795,0.7952,1583000000.0
2008-09-22 19:45:00,0.7952,0.79535,0.79505,0.7952,1362000000.0
2008-09-22 19:50:00,0.7952,0.79525,0.79455,0.7946,1277300000.0
2008-09-22 19:55:00,0.7946,0.7951,0.79455,0.79495,1523600000.0
2008-09-22 20:00:00,0.79495,0.79545,0.7948,0.79525,1279700000.0
2008-09-22 20:05:00,0.7953,0.79545,0.7951,0.7953,761500000.0
2008-09-22 20:10:00,0.7953,0.79545,0.79505,0.7952,1101200000.0
2008-09-22 20:15:00,0.79525,0.7958,0.79525,0.79565,1478100000.0
2008-09-22 20:20:00,0.7956,0.79665,0.7953,0.7962,1523500000.0
2008-09-22 20:25:00,0.79625,0.79635,0.79525,0.7955,1909500000.0
2008-09-22 20:30:00,0.7955,0.79575,0.7952,0.7954,1472700000.0
2008-09-22 20:35:00,0.7954,0.7956,0.79535,0.79555,872700000.0
2008-09-22 20:40:00,0.7955,0.7962,0.79545,0.7961,1137400000.0
2008-09-22 20:45:00,0.7961,0.797,0.79605,0.7967,1103700000.0
2008-09-22 20:50:00,0.7967,0.7969,0.7965,0.7966,912000000.0
2008-09-22 20:55:00,0.7966,0.7966,0.7963,0.7965,660900000.0
2008-09-22 21:00:00,0.79655,0.7967,0.7964,0.7965,1162200000.0
2008-09-22 21:05:00,0.7965,0.79695,0.7965,0.7968,924900000.0
2008-09-22 21:10:00,0.7968,0.7969,0.7967,0.7968,660400000.0
2008-09-22 21:15:00,0.7968,0.79705,0.79675,0.797,1170600000.0
2008-09-22 21:20:00,0.79705,0.79715,0.79695,0.7971,573300000.0
2008-09-22 21:25:00,0.7971,0.79745,0.797,0.7973,1577600000.0
2008-09-22 21:30:00,0.7973,0.7979,0.7972,0.7978,1252200000.0
2008-09-22 21:35:00,0.7978,0.7979,0.797,0.79705,1574400000.0
2008-09-22 21:40:00,0.79705,0.7971,0.79655,0.7968,929800000.0
2008-09-22 21:45:00,0.7968,0.7968,0.79635,0.7966,1725400000.0
2008-09-22 21:50:00,0.7966,0.79705,0.79655,0.79705,973400000.0
2008-09-22 21:55:00,0.7971,0.7975,0.7968,0.7974,1230200000.0
2008-09-22 22:00:00,0.79745,0.7978,0.79735,0.79755,1328400000.0
2008-09-22 22:05:00,0.7975,0.79765,0.7971,0.79715,1445799998.0
2008-09-22 22:10:00,0.79715,0.7972,0.79655,0.79695,1428699996.0
2008-09-22 22:15:00,0.7969,0.79715,0.79645,0.79655,964500000.0
2008-09-22 22:20:00,0.79655,0.7966,0.79635,0.79655,1298600000.0
2008-09-22 22:25:00,0.79655,0.79675,0.7963,0.79675,894400000.0
2008-09-22 22:30:00,0.79675,0.79735,0.79675,0.797,811600000.0
2008-09-22 22:35:00,0.797,0.7971,0.79675,0.79675,755200000.0
2008-09-22 22:40:00,0.79675,0.79685,0.7966,0.7967,781600000.0
2008-09-22 22:45:00,0.79675,0.79685,0.7966,0.7967,625300000.0
2008-09-22 22:50:00,0.79675,0.7969,0.7966,0.79665,952300000.0
2008-09-22 22:55:00,0.79665,0.7972,0.79655,0.79665,1200400000.0
2008-09-22 23:00:00,0.79665,0.79685,0.7963,0.7964,647399998.0
2008-09-22 23:05:00,0.79645,0.79645,0.79635,0.7964,206500000.0
2008-09-22 23:10:00,0.7964,0.7967,0.7964,0.79655,215600000.0
2008-09-22 23:15:00,0.7965,0.79675,0.79645,0.79661,615300000.0
2008-09-22 23:20:00,0.79675,0.7969,0.79645,0.7966,373300000.0
2008-09-22 23:25:00,0.79655,0.79655,0.79617,0.79617,861200001.0
2008-09-22 23:30:00,0.7964,0.7969,0.79585,0.79645,958600000.0
2008-09-22 23:35:00,0.7965,0.797,0.7963,0.79655,1097600000.0
2008-09-22 23:40:00,0.79655,0.79655,0.79635,0.79635,510800000.0
2008-09-22 23:45:00,0.79635,0.7965,0.7963,0.7964,130900000.0
2008-09-22 23:50:00,0.79635,0.79655,0.79625,0.7964,114600000.0
2008-09-22 23:55:00,0.7964,0.79645,0.7962,0.79625,90900000.0
2008-09-23 00:00:00,0.7962,0.79625,0.79595,0.7962,273500000.0
2008-09-23 00:05:00,0.7962,0.7962,0.7962,0.7962,236500000.0
2008-09-23 00:10:00,0.7962,0.7964,0.7962,0.79636,451700000.0
2008-09-23 00:15:00,0.79635,0.7966,0.79606,0.7961,180200000.0
2008-09-23 00:20:00,0.7966,0.7966,0.79625,0.7966,98400000.0
2008-09-23 00:25:00,0.7966,0.79675,0.79636,0.7966,345300000.0
2008-09-23 00:30:00,0.7966,0.7967,0.79655,0.7967,102200000.0
2008-09-23 00:35:00,0.7967,0.7967,0.7967,0.7967,108000000.0
2008-09-23 00:40:00,0.7967,0.7967,0.7967,0.7967,54400000.0
2008-09-23 00:45:00,0.7967,0.7967,0.79635,0.79637,424500000.0
2008-09-23 00:50:00,0.7967,0.79685,0.7967,0.79675,745200000.0
2008-09-23 00:55:00,0.7967,0.79675,0.7961,0.7962,798700000.0
2008-09-23 01:00:00,0.7962,0.7963,0.7961,0.79625,826500000.0
2008-09-23 01:05:00,0.79625,0.7964,0.79615,0.79635,237800000.0
2008-09-23 01:10:00,0.79635,0.79665,0.79585,0.7965,758000000.0
2008-09-23 01:15:00,0.7965,0.7967,0.79635,0.79635,732200000.0
2008-09-23 01:20:00,0.79635,0.79655,0.79635,0.79655,317200000.0
2008-09-23 01:25:00,0.7966,0.7966,0.79615,0.79645,325400000.0
2008-09-23 01:30:00,0.79645,0.7968,0.79645,0.7966,239400000.0
2008-09-23 01:35:00,0.79656,0.7967,0.79653,0.79655,123000000.0
2008-09-23 01:40:00,0.7966,0.7971,0.7964,0.79685,364500000.0
2008-09-23 01:45:00,0.79685,0.79695,0.7964,0.7969,233000000.0
2008-09-23 01:50:00,0.7969,0.79705,0.7969,0.79695,314600000.0
2008-09-23 01:55:00,0.79695,0.7971,0.79672,0.79695,157000000.0
2008-09-23 02:00:00,0.79695,0.79695,0.79665,0.79695,288900000.0
2008-09-23 02:05:00,0.79695,0.79715,0.7969,0.7971,279000000.0
2008-09-23 02:10:00,0.79715,0.7972,0.79685,0.79685,409800000.0
2008-09-23 02:15:00,0.7969,0.79705,0.79685,0.79705,502400000.0
2008-09-23 02:20:00,0.797,0.79705,0.79685,0.79685,244100000.0
2008-09-23 02:25:00,0.7968,0.79725,0.7967,0.7968,982400006.0
2008-09-23 02:30:00,0.79685,0.79755,0.79685,0.7974,977500000.0
2008-09-23 02:35:00,0.7974,0.79785,0.79735,0.7977,519800000.0
2008-09-23 02:40:00,0.7977,0.79785,0.7976,0.7976,566500000.0
2008-09-23 02:45:00,0.7976,0.79765,0.7973,0.7973,363200000.0
2008-09-23 02:50:00,0.7972,0.7974,0.79705,0.79715,1422000006.0
2008-09-23 02:55:00,0.7971,0.7976,0.7971,0.79755,542000001.0
2008-09-23 03:00:00,0.79755,0.79765,0.7972,0.79745,1188500000.0
2008-09-23 03:05:00,0.79745,0.79755,0.7969,0.7969,530900000.0
2008-09-23 03:10:00,0.79695,0.7972,0.79695,0.7971,637900000.0
2008-09-23 03:15:00,0.7971,0.79715,0.7969,0.79695,445800000.0
2008-09-23 03:20:00,0.7969,0.797,0.7969,0.7969,449500001.0
2008-09-23 03:25:00,0.7969,0.79705,0.7964,0.7967,1443100006.0
2008-09-23 03:30:00,0.79665,0.7968,0.79655,0.7967,696400000.0
2008-09-23 03:35:00,0.7967,0.79695,0.7967,0.7969,426700000.0
2008-09-23 03:40:00,0.79695,0.79705,0.7969,0.7969,233400000.0
2008-09-23 03:45:00,0.79695,0.79705,0.79685,0.79685,678600000.0
2008-09-23 03:50:00,0.79685,0.797,0.79685,0.797,461500000.0
2008-09-23 03:55:00,0.797,0.7975,0.7969,0.7975,677200000.0
2008-09-23 04:00:00,0.7975,0.7975,0.797,0.79725,706800000.0
2008-09-23 04:05:00,0.79725,0.79735,0.79685,0.7969,1132900001.0
2008-09-23 04:10:00,0.7969,0.79715,0.7969,0.79715,582800000.0
2008-09-23 04:15:00,0.79715,0.79715,0.79695,0.7971,520100000.0
2008-09-23 04:20:00,0.79715,0.7975,0.797,0.79725,699800001.0
2008-09-23 04:25:00,0.79725,0.7973,0.797,0.79705,521500000.0
2008-09-23 04:30:00,0.7971,0.7971,0.7969,0.79695,784500002.0
2008-09-23 04:35:00,0.797,0.79705,0.7969,0.7969,679700000.0
2008-09-23 04:40:00,0.7969,0.79695,0.79685,0.7969,1443199987.0
2008-09-23 04:45:00,0.7969,0.7969,0.7966,0.7969,290600000.0
2008-09-23 04:50:00,0.7969,0.79715,0.79665,0.79715,328600000.0
2008-09-23 04:55:00,0.79715,0.7974,0.7969,0.7969,355000000.0
2008-09-23 05:00:00,0.7969,0.79695,0.7966,0.7969,224300000.0
2008-09-23 05:05:00,0.7969,0.7972,0.7965,0.7969,316900000.0
2008-09-23 05:10:00,0.79705,0.79705,0.79675,0.7968,115700000.0
2008-09-23 05:15:00,0.7968,0.79695,0.79625,0.7965,157500000.0
2008-09-23 05:20:00,0.7965,0.79715,0.7965,0.79695,935500000.0
2008-09-23 05:25:00,0.79695,0.79705,0.7964,0.7966,935700008.0
2008-09-23 05:30:00,0.79665,0.79695,0.79655,0.79665,853000000.0
2008-09-23 05:35:00,0.79665,0.79685,0.7966,0.79675,521800000.0
2008-09-23 05:40:00,0.79675,0.79705,0.79675,0.7968,872200000.0
2008-09-23 05:45:00,0.7968,0.79685,0.7966,0.7966,1555900001.0
2008-09-23 05:50:00,0.7966,0.7971,0.7966,0.7969,503700000.0
2008-09-23 05:55:00,0.79695,0.79725,0.79675,0.79695,1234000002.0
2008-09-23 06:00:00,0.79695,0.79735,0.79645,0.79675,1248600001.0
2008-09-23 06:05:00,0.79685,0.79705,0.7967,0.7967,498200000.0
2008-09-23 06:10:00,0.7967,0.797,0.79665,0.79695,471000000.0
2008-09-23 06:15:00,0.7969,0.79695,0.79605,0.7961,851800000.0
2008-09-23 06:20:00,0.7961,0.7965,0.79605,0.7962,492800000.0
2008-09-23 06:25:00,0.79615,0.7965,0.7961,0.7964,290300000.0
2008-09-23 06:30:00,0.7964,0.7964,0.796,0.79615,568800000.0
2008-09-23 06:35:00,0.79615,0.79645,0.79615,0.7964,223100000.0
2008-09-23 06:40:00,0.7964,0.79655,0.79615,0.7963,579800000.0
2008-09-23 06:45:00,0.7963,0.79645,0.7961,0.79645,1302099988.0
2008-09-23 06:50:00,0.7964,0.7967,0.796,0.7963,950800000.0
2008-09-23 06:55:00,0.7963,0.7969,0.79605,0.7968,618300000.0
2008-09-23 07:00:00,0.79675,0.7968,0.7965,0.79665,456300000.0
2008-09-23 07:05:00,0.79665,0.79665,0.7959,0.796,683300000.0
2008-09-23 07:10:00,0.79595,0.79645,0.79585,0.7964,478700000.0
2008-09-23 07:15:00,0.7964,0.7969,0.79635,0.7965,445600000.0
2008-09-23 07:20:00,0.7965,0.79675,0.7963,0.79655,642700000.0
2008-09-23 07:25:00,0.79655,0.79675,0.7964,0.79675,779200001.0
2008-09-23 07:30:00,0.79675,0.7968,0.7963,0.79655,700600000.0
2008-09-23 07:35:00,0.79655,0.79665,0.79625,0.7965,805100000.0
2008-09-23 07:40:00,0.7965,0.79715,0.7964,0.79705,1214300000.0
2008-09-23 07:45:00,0.79705,0.79715,0.79645,0.79645,914100000.0
2008-09-23 07:50:00,0.7965,0.79675,0.79625,0.7967,498900000.0
2008-09-23 07:55:00,0.79675,0.7972,0.7964,0.79675,1670400000.0
2008-09-23 08:00:00,0.7967,0.7973,0.79655,0.79725,998300000.0
2008-09-23 08:05:00,0.7972,0.79745,0.79675,0.7971,817600000.0
2008-09-23 08:10:00,0.79705,0.79745,0.79705,0.79725,741300000.0
2008-09-23 08:15:00,0.7972,0.7974,0.7968,0.79715,1461800000.0
2008-09-23 08:20:00,0.7971,0.79765,0.79695,0.79745,1068200000.0
2008-09-23 08:25:00,0.79745,0.79755,0.79685,0.79715,1945800000.0
2008-09-23 08:30:00,0.79715,0.79725,0.79565,0.796,1763200000.0
2008-09-23 08:35:00,0.796,0.7966,0.796,0.7962,1514900000.0
2008-09-23 08:40:00,0.79625,0.79635,0.79575,0.79625,1640100002.0
2008-09-23 08:45:00,0.79625,0.7967,0.7962,0.79665,2661500000.0
2008-09-23 08:50:00,0.79665,0.79715,0.7963,0.7965,2199500000.0
2008-09-23 08:55:00,0.7965,0.79665,0.79525,0.79525,2022316000.0
2008-09-23 09:00:00,0.7952,0.796,0.795,0.7953,2140200000.0
2008-09-23 09:05:00,0.7953,0.7956,0.7952,0.79555,1825800000.0
2008-09-23 09:10:00,0.79555,0.79615,0.79475,0.79495,1962500000.0
2008-09-23 09:15:00,0.7949,0.795,0.7946,0.79475,1729100000.0
2008-09-23 09:20:00,0.79475,0.79505,0.7946,0.7947,1333000000.0
2008-09-23 09:25:00,0.7947,0.79535,0.79465,0.795,1768000000.0
2008-09-23 09:30:00,0.795,0.79505,0.79415,0.79445,1727272000.0
2008-09-23 09:35:00,0.7944,0.7948,0.7942,0.79475,1713100000.0
2008-09-23 09:40:00,0.7948,0.7948,0.7944,0.7946,1538600000.0
2008-09-23 09:45:00,0.79465,0.79475,0.7942,0.79445,1625700000.0
2008-09-23 09:50:00,0.79445,0.79495,0.7944,0.79485,2066500000.0
2008-09-23 09:55:00,0.7949,0.7955,0.7948,0.79545,2245200000.0
2008-09-23 10:00:00,0.7954,0.79545,0.79425,0.7945,1873300000.0
2008-09-23 10:05:00,0.7945,0.79495,0.79345,0.7947,2262900000.0
2008-09-23 10:10:00,0.7947,0.7947,0.79405,0.79405,1796000000.0
2008-09-23 10:15:00,0.79405,0.79415,0.79295,0.7936,1793700000.0
2008-09-23 10:20:00,0.79355,0.79375,0.79325,0.7935,2280200000.0
2008-09-23 10:25:00,0.7935,0.79385,0.79345,0.79375,1490300000.0
2008-09-23 10:30:00,0.79375,0.79435,0.7937,0.79395,1696400000.0
2008-09-23 10:35:00,0.79395,0.7943,0.7939,0.7941,1924600000.0
2008-09-23 10:40:00,0.7941,0.79485,0.79405,0.79455,2276600000.0
2008-09-23 10:45:00,0.79455,0.7948,0.7943,0.79465,2449500000.0
2008-09-23 10:50:00,0.79465,0.79465,0.79425,0.79445,1503400000.0
2008-09-23 10:55:00,0.79445,0.7945,0.7932,0.7932,1032100000.0
2008-09-23 11:00:00,0.79325,0.794,0.7932,0.79355,2227000000.0
2008-09-23 11:05:00,0.79355,0.7941,0.79345,0.7941,1611700000.0
2008-09-23 11:10:00,0.7941,0.7943,0.79345,0.7935,1936600000.0
2008-09-23 11:15:00,0.79355,0.7948,0.7935,0.79465,2139200000.0
2008-09-23 11:20:00,0.79465,0.79485,0.79405,0.79455,2788300000.0
2008-09-23 11:25:00,0.7945,0.7947,0.79405,0.79415,2107400000.0
2008-09-23 11:30:00,0.7942,0.79425,0.79375,0.794,1803200000.0
2008-09-23 11:35:00,0.794,0.79415,0.79385,0.7941,1590600000.0
2008-09-23 11:40:00,0.79405,0.7946,0.7937,0.794,2528200000.0
2008-09-23 11:45:00,0.79405,0.79485,0.794,0.7946,2430000000.0
2008-09-23 11:50:00,0.79465,0.79485,0.7944,0.7945,1739400000.0
2008-09-23 11:55:00,0.7945,0.79485,0.79425,0.79455,2624700000.0
2008-09-23 12:00:00,0.79455,0.7946,0.79395,0.79415,2670000000.0
2008-09-23 12:05:00,0.79415,0.79455,0.794,0.79405,2998800000.0
2008-09-23 12:10:00,0.79405,0.7945,0.794,0.7944,2661300000.0
2008-09-23 12:15:00,0.79445,0.79465,0.7943,0.79445,1741699998.0
2008-09-23 12:20:00,0.79445,0.79465,0.7943,0.79455,1640600000.0
2008-09-23 12:25:00,0.79455,0.7951,0.7945,0.79495,1985800000.0
2008-09-23 12:30:00,0.7949,0.79495,0.79415,0.79435,2233700001.0
2008-09-23 12:35:00,0.79435,0.79445,0.79405,0.7942,2109400000.0
2008-09-23 12:40:00,0.7942,0.79465,0.79405,0.79435,2347200000.0
2008-09-23 12:45:00,0.79435,0.7947,0.7943,0.79445,2214700000.0
2008-09-23 12:50:00,0.79445,0.79465,0.79425,0.79435,1670000000.0
2008-09-23 12:55:00,0.7944,0.79465,0.79425,0.7946,1536700000.0
2008-09-23 13:00:00,0.7946,0.79495,0.7946,0.7947,1187500000.0
2008-09-23 13:05:00,0.7947,0.7952,0.7946,0.79515,1759000000.0
2008-09-23 13:10:00,0.79515,0.79535,0.79455,0.79485,1909700000.0
2008-09-23 13:15:00,0.79485,0.79535,0.79445,0.79525,1649200000.0
2008-09-23 13:20:00,0.79525,0.79565,0.7952,0.7953,1723100000.0
2008-09-23 13:25:00,0.7953,0.79565,0.79485,0.79535,2053000000.0
2008-09-23 13:30:00,0.79535,0.79585,0.79535,0.7958,1996300000.0
2008-09-23 13:35:00,0.7958,0.7959,0.79535,0.7954,2403800000.0
2008-09-23 13:40:00,0.7954,0.79585,0.7954,0.79565,1803000000.0
2008-09-23 13:45:00,0.79565,0.79565,0.79505,0.7951,951800000.0
2008-09-23 13:50:00,0.7951,0.7953,0.79485,0.79505,1502000000.0
2008-09-23 13:55:00,0.79505,0.79535,0.7948,0.7952,2076900000.0
2008-09-23 14:00:00,0.7952,0.79615,0.7949,0.79585,2592100000.0
2008-09-23 14:05:00,0.79585,0.79645,0.7951,0.79545,2557700000.0
2008-09-23 14:10:00,0.7955,0.7957,0.79495,0.79505,1958600000.0
2008-09-23 14:15:00,0.79505,0.79525,0.7947,0.7952,1490200000.0
2008-09-23 14:20:00,0.7951,0.7955,0.79425,0.79435,1653000000.0
2008-09-23 14:25:00,0.79435,0.7947,0.7942,0.7945,1717600000.0
2008-09-23 14:30:00,0.79455,0.7948,0.79435,0.79445,1920500000.0
2008-09-23 14:35:00,0.7944,0.79495,0.7944,0.7944,1730300000.0
2008-09-23 14:40:00,0.7944,0.7952,0.7944,0.79495,1775400000.0
2008-09-23 14:45:00,0.79495,0.79565,0.79495,0.7953,3189300000.0
2008-09-23 14:50:00,0.7953,0.79575,0.7953,0.79555,2037099999.0
2008-09-23 14:55:00,0.79555,0.7958,0.79535,0.7955,2607700000.0
2008-09-23 15:00:00,0.7955,0.7955,0.79485,0.7952,3451400000.0
2008-09-23 15:05:00,0.7952,0.7954,0.79445,0.7945,2873700000.0
2008-09-23 15:10:00,0.7945,0.7953,0.79425,0.7951,2252700000.0
2008-09-23 15:15:00,0.7951,0.79515,0.7948,0.7949,2567100000.0
2008-09-23 15:20:00,0.79495,0.79575,0.7949,0.79575,2706300000.0
2008-09-23 15:25:00,0.79575,0.7963,0.79555,0.79585,2428200000.0
2008-09-23 15:30:00,0.79585,0.79585,0.7955,0.7956,2088400000.0
2008-09-23 15:35:00,0.7956,0.7958,0.79525,0.7953,2078200000.0
2008-09-23 15:40:00,0.7953,0.7958,0.7953,0.79555,2013400000.0
2008-09-23 15:45:00,0.79555,0.79555,0.79505,0.7951,2198400000.0
2008-09-23 15:50:00,0.79505,0.7955,0.79505,0.7955,1584100000.0
2008-09-23 15:55:00,0.79555,0.7959,0.7955,0.7958,1741000000.0
2008-09-23 16:00:00,0.79575,0.796,0.7955,0.7957,2029600000.0
2008-09-23 16:05:00,0.7957,0.79585,0.79545,0.79585,1359700000.0
2008-09-23 16:10:00,0.79585,0.796,0.7955,0.79555,1819700000.0
2008-09-23 16:15:00,0.79555,0.79575,0.795,0.79525,2028000000.0
2008-09-23 16:20:00,0.79525,0.79525,0.7947,0.79505,2193500000.0
2008-09-23 16:25:00,0.79505,0.79505,0.7947,0.79475,1495900000.0
2008-09-23 16:30:00,0.79475,0.79495,0.7944,0.7949,1999700000.0
2008-09-23 16:35:00,0.7949,0.79505,0.79425,0.79445,2331700000.0
2008-09-23 16:40:00,0.7944,0.79465,0.79435,0.79445,1648400000.0
2008-09-23 16:45:00,0.79445,0.79445,0.79415,0.79425,1371800000.0
2008-09-23 16:50:00,0.79425,0.7943,0.7934,0.7934,1608400000.0
2008-09-23 16:55:00,0.7934,0.79405,0.7934,0.79385,2047700000.0
2008-09-23 17:00:00,0.79385,0.79405,0.79365,0.7939,1943600000.0
2008-09-23 17:05:00,0.79395,0.794,0.7935,0.7936,1646400000.0
2008-09-23 17:10:00,0.79365,0.794,0.7932,0.79325,1857800000.0
2008-09-23 17:15:00,0.79325,0.794,0.79325,0.7938,2564500000.0
2008-09-23 17:20:00,0.7938,0.7938,0.7934,0.79365,2143700000.0
2008-09-23 17:25:00,0.79365,0.79385,0.79325,0.79365,2307600000.0
2008-09-23 17:30:00,0.7936,0.7939,0.79335,0.7938,2659300000.0
2008-09-23 17:35:00,0.7938,0.7942,0.7937,0.79405,2158700000.0
2008-09-23 17:40:00,0.79405,0.7941,0.79365,0.79375,1747100000.0
2008-09-23 17:45:00,0.7937,0.79385,0.79335,0.7935,2284100000.0
2008-09-23 17:50:00,0.7935,0.7939,0.79325,0.79365,2128400000.0
2008-09-23 17:55:00,0.79365,0.79425,0.79335,0.7941,1777100000.0
2008-09-23 18:00:00,0.7941,0.7941,0.79315,0.7932,1963700000.0
2008-09-23 18:05:00,0.7932,0.7933,0.79265,0.79265,2633900000.0
2008-09-23 18:10:00,0.79265,0.793,0.7922,0.7929,1910800000.0
2008-09-23 18:15:00,0.7929,0.7931,0.7926,0.7929,1938400000.0
2008-09-23 18:20:00,0.7929,0.79305,0.79265,0.79305,1339700000.0
2008-09-23 18:25:00,0.793,0.79355,0.793,0.7933,2213900000.0
2008-09-23 18:30:00,0.7933,0.7935,0.79235,0.79245,1889400000.0
2008-09-23 18:35:00,0.79245,0.7933,0.79245,0.7928,1763100000.0
2008-09-23 18:40:00,0.7928,0.7933,0.7924,0.79245,2278200000.0
2008-09-23 18:45:00,0.7925,0.79265,0.7922,0.79225,1809800000.0
2008-09-23 18:50:00,0.79225,0.79235,0.7915,0.7916,2244700000.0
2008-09-23 18:55:00,0.7916,0.7919,0.79155,0.7917,2346800000.0
2008-09-23 19:00:00,0.7917,0.79195,0.7914,0.79185,2320400000.0
2008-09-23 19:05:00,0.79185,0.79205,0.7911,0.7917,3187400000.0
2008-09-23 19:10:00,0.79165,0.7918,0.7908,0.79115,3107800000.0
2008-09-23 19:15:00,0.7911,0.79145,0.79095,0.79135,2388900000.0
2008-09-23 19:20:00,0.7914,0.7917,0.79105,0.7915,2614200000.0
2008-09-23 19:25:00,0.7915,0.7916,0.79115,0.79115,1497900000.0
2008-09-23 19:30:00,0.7911,0.7915,0.791,0.79145,1989800000.0
2008-09-23 19:35:00,0.79145,0.79145,0.791,0.7911,1260300000.0
2008-09-23 19:40:00,0.79105,0.7915,0.79105,0.7914,612700000.0
2008-09-23 19:45:00,0.7914,0.79155,0.7911,0.79115,1136100000.0
2008-09-23 19:50:00,0.7911,0.7911,0.79055,0.79065,1806500000.0
2008-09-23 19:55:00,0.79065,0.791,0.79055,0.79075,1310300000.0
2008-09-23 20:00:00,0.79075,0.79115,0.79075,0.7909,1148100000.0
2008-09-23 20:05:00,0.7909,0.7912,0.79055,0.7911,1175900000.0
2008-09-23 20:10:00,0.7911,0.7915,0.7907,0.7908,2006500000.0
2008-09-23 20:15:00,0.7908,0.79105,0.79075,0.79095,849600000.0
2008-09-23 20:20:00,0.791,0.79105,0.79085,0.791,540500000.0
2008-09-23 20:25:00,0.791,0.7919,0.791,0.79165,1192100000.0
2008-09-23 20:30:00,0.7917,0.79185,0.7913,0.79155,1178400000.0
2008-09-23 20:35:00,0.79155,0.79175,0.7913,0.79165,1009800000.0
2008-09-23 20:40:00,0.7917,0.7919,0.79155,0.79175,826000000.0
2008-09-23 20:45:00,0.79175,0.79185,0.79155,0.7917,826200000.0
2008-09-23 20:50:00,0.7917,0.7917,0.7914,0.79155,622200000.0
2008-09-23 20:55:00,0.7915,0.7916,0.7912,0.79125,1096800000.0
2008-09-23 21:00:00,0.79125,0.7913,0.79095,0.7912,782600000.0
2008-09-23 21:05:00,0.7912,0.79175,0.7912,0.79175,541000000.0
2008-09-23 21:10:00,0.7917,0.7917,0.79145,0.7916,685900000.0
2008-09-23 21:15:00,0.7916,0.79165,0.79155,0.7916,616700000.0
2008-09-23 21:20:00,0.7916,0.79185,0.7916,0.7917,300900000.0
2008-09-23 21:25:00,0.7917,0.7918,0.79155,0.79155,439200000.0
2008-09-23 21:30:00,0.79155,0.7917,0.79155,0.79165,301700000.0
2008-09-23 21:35:00,0.79165,0.79165,0.7912,0.7916,717900000.0
2008-09-23 21:40:00,0.7916,0.7919,0.79155,0.79175,456400000.0
2008-09-23 21:45:00,0.79175,0.7918,0.79135,0.79155,914000000.0
2008-09-23 21:50:00,0.7916,0.792,0.79155,0.79185,984600000.0
2008-09-23 21:55:00,0.79185,0.79195,0.7915,0.79175,1237200000.0
2008-09-23 22:00:00,0.79175,0.7918,0.7914,0.7915,939000000.0
2008-09-23 22:05:00,0.7915,0.79175,0.79135,0.7914,1035400000.0
2008-09-23 22:10:00,0.7914,0.7915,0.79095,0.791,595000000.0
2008-09-23 22:15:00,0.791,0.79125,0.79095,0.79105,622300000.0
2008-09-23 22:20:00,0.7911,0.79165,0.7911,0.79155,570700000.0
2008-09-23 22:25:00,0.79155,0.7916,0.7913,0.79145,662800000.0
2008-09-23 22:30:00,0.79145,0.7917,0.79115,0.79145,754600000.0
2008-09-23 22:35:00,0.79145,0.7918,0.79115,0.79125,1053800000.0
2008-09-23 22:40:00,0.7913,0.7916,0.7909,0.7915,994600000.0
2008-09-23 22:45:00,0.79155,0.79155,0.7914,0.79145,92700000.0
2008-09-23 22:50:00,0.79145,0.79145,0.791,0.79115,716400000.0
2008-09-23 22:55:00,0.79115,0.79115,0.7907,0.7908,617700000.0
2008-09-23 23:00:00,0.7907,0.79135,0.7906,0.791,284700000.0
2008-09-23 23:05:00,0.791,0.7912,0.79085,0.7909,111600000.0
2008-09-23 23:10:00,0.7909,0.7912,0.79085,0.791,219700000.0
2008-09-23 23:15:00,0.791,0.7913,0.791,0.79105,312000000.0
2008-09-23 23:20:00,0.7911,0.79115,0.791,0.79105,219300000.0
2008-09-23 23:25:00,0.7911,0.7912,0.791,0.791,112500000.0
2008-09-23 23:30:00,0.791,0.7911,0.791,0.7911,199200000.0
2008-09-23 23:35:00,0.7911,0.79115,0.791,0.79115,113100000.0
2008-09-23 23:40:00,0.79115,0.7914,0.79105,0.7911,102100000.0
2008-09-23 23:45:00,0.7911,0.7911,0.79065,0.7911,126500000.0
2008-09-23 23:50:00,0.7911,0.79125,0.7911,0.79125,165500000.0
2008-09-23 23:55:00,0.79125,0.79155,0.79105,0.79145,572100000.0
2008-09-24 00:00:00,0.79145,0.79155,0.7911,0.79145,761000000.0
2008-09-24 00:05:00,0.79145,0.7916,0.7914,0.79145,425000000.0
2008-09-24 00:10:00,0.79145,0.79165,0.79145,0.79145,211700000.0
2008-09-24 00:15:00,0.7915,0.7917,0.79145,0.79165,135500000.0
2008-09-24 00:20:00,0.79165,0.7917,0.79155,0.79165,106700000.0
2008-09-24 00:25:00,0.7916,0.7916,0.7915,0.79155,62500000.0
2008-09-24 00:30:00,0.7915,0.79155,0.7911,0.79125,220100000.0
2008-09-24 00:35:00,0.79125,0.79125,0.7911,0.79115,176500000.0
2008-09-24 00:40:00,0.7911,0.7912,0.7911,0.7912,40500000.0
2008-09-24 00:45:00,0.7911,0.79145,0.7911,0.79145,73700000.0
2008-09-24 00:50:00,0.79145,0.7916,0.7912,0.79135,132000000.0
2008-09-24 00:55:00,0.79145,0.7917,0.79135,0.7915,82000000.0
2008-09-24 01:00:00,0.79145,0.7917,0.7914,0.79165,94200000.0
2008-09-24 01:05:00,0.7916,0.79165,0.79113,0.7914,302600000.0
2008-09-24 01:10:00,0.79135,0.79155,0.7911,0.79155,293600000.0
2008-09-24 01:15:00,0.7914,0.7917,0.7914,0.79155,89600000.0
2008-09-24 01:20:00,0.79155,0.79185,0.7911,0.7911,765200000.0
2008-09-24 01:25:00,0.7911,0.79135,0.7911,0.7911,396700000.0
2008-09-24 01:30:00,0.79109,0.79115,0.79081,0.7911,499900002.0
2008-09-24 01:35:00,0.7911,0.7911,0.7905,0.7909,178100000.0
2008-09-24 01:40:00,0.7909,0.79105,0.79055,0.79065,261200000.0
2008-09-24 01:45:00,0.79065,0.79115,0.7906,0.79115,144600000.0
2008-09-24 01:50:00,0.79115,0.7912,0.79055,0.79075,413600000.0
2008-09-24 01:55:00,0.79075,0.7909,0.7907,0.7909,125000000.0
2008-09-24 02:00:00,0.7909,0.7915,0.7909,0.79145,179600000.0
2008-09-24 02:05:00,0.79145,0.79155,0.79075,0.7909,181600000.0
2008-09-24 02:10:00,0.7909,0.7913,0.7907,0.7909,241800000.0
2008-09-24 02:15:00,0.79085,0.79115,0.79065,0.79085,312200000.0
2008-09-24 02:20:00,0.79085,0.7911,0.79075,0.7909,494000000.0
2008-09-24 02:25:00,0.7909,0.791,0.79075,0.7909,294600000.0
2008-09-24 02:30:00,0.7909,0.791,0.7906,0.7908,594900000.0
2008-09-24 02:35:00,0.79085,0.791,0.7906,0.79065,972600000.0
2008-09-24 02:40:00,0.79065,0.79095,0.79065,0.79095,575200000.0
2008-09-24 02:45:00,0.79095,0.79095,0.7905,0.79055,586600001.0
2008-09-24 02:50:00,0.79055,0.791,0.7905,0.79075,1169400004.0
2008-09-24 02:55:00,0.7907,0.7911,0.7907,0.79105,969600000.0
2008-09-24 03:00:00,0.7911,0.7911,0.791,0.7911,678600000.0
2008-09-24 03:05:00,0.7911,0.79115,0.79075,0.7909,742000000.0
2008-09-24 03:10:00,0.7909,0.791,0.79055,0.79075,1081900000.0
2008-09-24 03:15:00,0.79075,0.79125,0.79075,0.79125,691200000.0
2008-09-24 03:20:00,0.79125,0.7913,0.7909,0.79125,514400000.0
2008-09-24 03:25:00,0.79125,0.7914,0.7911,0.7911,860200000.0
2008-09-24 03:30:00,0.7911,0.79125,0.791,0.7911,1092400000.0
2008-09-24 03:35:00,0.7911,0.79135,0.79095,0.7911,714600000.0
2008-09-24 03:40:00,0.7912,0.79215,0.7911,0.7921,953300000.0
2008-09-24 03:45:00,0.7921,0.7921,0.79155,0.7917,1320600000.0
2008-09-24 03:50:00,0.7917,0.792,0.79165,0.7917,840000000.0
2008-09-24 03:55:00,0.7917,0.7917,0.7914,0.79165,570400000.0
2008-09-24 04:00:00,0.79165,0.79165,0.791,0.791,719500000.0
2008-09-24 04:05:00,0.791,0.7914,0.791,0.7913,1018200000.0
2008-09-24 04:10:00,0.7913,0.7917,0.79125,0.7917,1167200000.0
2008-09-24 04:15:00,0.7917,0.7919,0.7914,0.79185,1029200000.0
2008-09-24 04:20:00,0.79185,0.79185,0.79155,0.7918,712400000.0
2008-09-24 04:25:00,0.79185,0.79205,0.79175,0.79185,733200000.0
2008-09-24 04:30:00,0.7919,0.7921,0.7918,0.79185,560000000.0
2008-09-24 04:35:00,0.79185,0.79195,0.79155,0.7916,897000000.0
2008-09-24 04:40:00,0.7916,0.7918,0.79155,0.7917,560200000.0
2008-09-24 04:45:00,0.7917,0.7917,0.79125,0.7913,546600000.0
2008-09-24 04:50:00,0.79135,0.79175,0.7913,0.7916,378000000.0
2008-09-24 04:55:00,0.7916,0.79175,0.79155,0.79165,472800000.0
2008-09-24 05:00:00,0.79165,0.79175,0.7915,0.79155,291800000.0
2008-09-24 05:05:00,0.79138,0.79165,0.79133,0.79165,525400000.0
2008-09-24 05:10:00,0.7917,0.7917,0.7916,0.79165,211200000.0
2008-09-24 05:15:00,0.79165,0.79165,0.79145,0.79155,193600000.0
2008-09-24 05:20:00,0.7916,0.7916,0.79145,0.79155,295200000.0
2008-09-24 05:25:00,0.79155,0.79155,0.79145,0.7915,230200000.0
2008-09-24 05:30:00,0.7915,0.79165,0.7915,0.7916,239100000.0
2008-09-24 05:35:00,0.79165,0.79175,0.79165,0.7917,236800000.0
2008-09-24 05:40:00,0.7917,0.7919,0.79165,0.79185,398800000.0
2008-09-24 05:45:00,0.7918,0.7918,0.7916,0.79175,480600000.0
2008-09-24 05:50:00,0.79175,0.79215,0.7917,0.7919,807600000.0
2008-09-24 05:55:00,0.7919,0.79195,0.79165,0.7919,891600000.0
2008-09-24 06:00:00,0.7919,0.792,0.7917,0.79175,372300000.0
2008-09-24 06:05:00,0.79175,0.79175,0.79155,0.7916,310800000.0
2008-09-24 06:10:00,0.79165,0.7919,0.7915,0.7915,569600000.0
2008-09-24 06:15:00,0.79155,0.79175,0.7915,0.79155,380800000.0
2008-09-24 06:20:00,0.79155,0.79165,0.79155,0.79155,316200000.0
2008-09-24 06:25:00,0.79155,0.79165,0.7914,0.79155,360600000.0
2008-09-24 06:30:00,0.7915,0.79185,0.79145,0.7916,396000000.0
2008-09-24 06:35:00,0.7916,0.7917,0.79125,0.7913,709700000.0
2008-09-24 06:40:00,0.7913,0.7919,0.7913,0.7919,529200000.0
2008-09-24 06:45:00,0.7919,0.7919,0.7915,0.7917,459000000.0
2008-09-24 06:50:00,0.7917,0.792,0.7917,0.7919,306600000.0
2008-09-24 06:55:00,0.7919,0.792,0.79175,0.7918,532200000.0
2008-09-24 07:00:00,0.79175,0.79195,0.79175,0.79185,458400000.0
2008-09-24 07:05:00,0.7919,0.79195,0.7918,0.7919,384300000.0
2008-09-24 07:10:00,0.7919,0.79215,0.7918,0.7918,1107600000.0
2008-09-24 07:15:00,0.7918,0.792,0.79115,0.79155,1067500000.0
2008-09-24 07:20:00,0.79155,0.79165,0.79145,0.7916,268800000.0
2008-09-24 07:25:00,0.79165,0.7917,0.79145,0.7916,512400000.0
2008-09-24 07:30:00,0.79155,0.79175,0.7915,0.79175,634200000.0
2008-09-24 07:35:00,0.79175,0.79175,0.7913,0.79135,1005000000.0
2008-09-24 07:40:00,0.79135,0.7915,0.79115,0.7915,955800000.0
2008-09-24 07:45:00,0.79145,0.7915,0.7912,0.7913,575200000.0
2008-09-24 07:50:00,0.79135,0.7916,0.791,0.7911,1439700000.0
2008-09-24 07:55:00,0.79115,0.7915,0.79085,0.7911,1619200000.0
2008-09-24 08:00:00,0.79105,0.7914,0.79095,0.7912,1128100000.0
2008-09-24 08:05:00,0.79125,0.7914,0.7911,0.7912,1181100000.0
2008-09-24 08:10:00,0.7912,0.7915,0.79115,0.7914,1204800000.0
2008-09-24 08:15:00,0.7914,0.79215,0.7914,0.792,1917500000.0
2008-09-24 08:20:00,0.792,0.792,0.79135,0.7915,1168600000.0
2008-09-24 08:25:00,0.79155,0.7918,0.79135,0.7917,956800000.0
2008-09-24 08:30:00,0.7917,0.7921,0.79165,0.792,1549600000.0
2008-09-24 08:35:00,0.792,0.7926,0.79185,0.7925,2507200000.0
2008-09-24 08:40:00,0.79245,0.79255,0.79225,0.79235,1974699999.0
2008-09-24 08:45:00,0.79235,0.7924,0.7917,0.79175,2487399991.0
2008-09-24 08:50:00,0.7918,0.79215,0.7918,0.792,1764699998.0
2008-09-24 08:55:00,0.792,0.79215,0.7912,0.7913,3000099987.0
2008-09-24 09:00:00,0.79135,0.7914,0.79075,0.791,1892200000.0
2008-09-24 09:05:00,0.791,0.7915,0.7909,0.7911,1219500001.0
2008-09-24 09:10:00,0.7911,0.79135,0.7909,0.7912,1912900000.0
2008-09-24 09:15:00,0.7912,0.7914,0.7908,0.79105,2217700000.0
2008-09-24 09:20:00,0.79105,0.79125,0.79085,0.791,2959400004.0
2008-09-24 09:25:00,0.791,0.791,0.79075,0.7908,2466100001.0
2008-09-24 09:30:00,0.7908,0.7913,0.7908,0.7913,1029200000.0
2008-09-24 09:35:00,0.7913,0.79135,0.79035,0.7904,3082800000.0
2008-09-24 09:40:00,0.7904,0.7907,0.79035,0.79045,2747500005.0
2008-09-24 09:45:00,0.7904,0.79065,0.79035,0.7904,2491600004.0
2008-09-24 09:50:00,0.79035,0.7904,0.7892,0.78925,2563700004.0
2008-09-24 09:55:00,0.78925,0.78985,0.7891,0.7892,2732200000.0
2008-09-24 10:00:00,0.78925,0.7903,0.7887,0.78955,2864000000.0
2008-09-24 10:05:00,0.78955,0.78975,0.78935,0.7895,2466000000.0
2008-09-24 10:10:00,0.78945,0.78955,0.78895,0.7895,3907800001.0
2008-09-24 10:15:00,0.7895,0.79,0.78935,0.78965,4439500000.0
2008-09-24 10:20:00,0.78965,0.7897,0.7893,0.78955,3065700000.0
2008-09-24 10:25:00,0.78955,0.7901,0.78945,0.78965,4133300003.0
2008-09-24 10:30:00,0.78965,0.7901,0.7894,0.7898,4894700000.0
2008-09-24 10:35:00,0.7898,0.79005,0.78965,0.7897,3827100001.0
2008-09-24 10:40:00,0.7897,0.7899,0.7893,0.78965,3237900000.0
2008-09-24 10:45:00,0.78965,0.7898,0.7894,0.78975,2029700000.0
2008-09-24 10:50:00,0.78975,0.79005,0.7896,0.78995,3012200000.0
2008-09-24 10:55:00,0.79,0.79035,0.7898,0.7903,3767500000.0
2008-09-24 11:00:00,0.7903,0.7907,0.79025,0.7906,3093300002.0
2008-09-24 11:05:00,0.7906,0.79065,0.7903,0.7906,4028500002.0
2008-09-24 11:10:00,0.7906,0.7906,0.7896,0.78975,4144800000.0
2008-09-24 11:15:00,0.7897,0.78995,0.7885,0.789,4962071991.0
2008-09-24 11:20:00,0.789,0.78925,0.78845,0.7885,5281599983.0
2008-09-24 11:25:00,0.7885,0.78915,0.78845,0.78895,2676700000.0
2008-09-24 11:30:00,0.78895,0.7891,0.7886,0.789,3024400000.0
2008-09-24 11:35:00,0.789,0.78925,0.789,0.78925,2558200002.0
2008-09-24 11:40:00,0.78925,0.7893,0.78895,0.78895,1389200007.0
2008-09-24 11:45:00,0.78895,0.7892,0.7887,0.78895,3310500005.0
2008-09-24 11:50:00,0.78895,0.78935,0.7889,0.78925,3718100004.0
2008-09-24 11:55:00,0.7893,0.7901,0.78925,0.78965,4997000003.0
2008-09-24 12:00:00,0.78965,0.7901,0.7896,0.7897,2635600000.0
2008-09-24 12:05:00,0.7897,0.7897,0.78895,0.789,2051500000.0
2008-09-24 12:10:00,0.789,0.78925,0.78895,0.7891,1797200000.0
2008-09-24 12:15:00,0.7891,0.79005,0.7891,0.78975,2042000000.0
2008-09-24 12:20:00,0.7897,0.7897,0.7893,0.7894,1053700000.0
2008-09-24 12:25:00,0.7894,0.79,0.7893,0.78965,2004600000.0
2008-09-24 12:30:00,0.78965,0.7898,0.78875,0.7895,2838900000.0
2008-09-24 12:35:00,0.7895,0.78985,0.78945,0.7898,1777900000.0
2008-09-24 12:40:00,0.78975,0.7898,0.7892,0.7894,1899600000.0
2008-09-24 12:45:00,0.7894,0.79,0.78935,0.79,1337600000.0
2008-09-24 12:50:00,0.79,0.79015,0.78975,0.78985,1773900000.0
2008-09-24 12:55:00,0.78985,0.78995,0.78945,0.78995,1656600000.0
2008-09-24 13:00:00,0.78995,0.7906,0.7899,0.7905,2747999989.0
2008-09-24 13:05:00,0.79045,0.7905,0.7903,0.79045,1591631993.0
2008-09-24 13:10:00,0.79045,0.79055,0.7901,0.7902,1894799975.0
2008-09-24 13:15:00,0.7902,0.79045,0.79015,0.7903,2066699980.0
2008-09-24 13:20:00,0.7903,0.7904,0.79015,0.7902,1741999978.0
2008-09-24 13:25:00,0.7902,0.79065,0.78995,0.7906,1897200001.0
2008-09-24 13:30:00,0.7906,0.79085,0.7905,0.7905,2327700000.0
2008-09-24 13:35:00,0.7905,0.79085,0.7905,0.79065,2085900000.0
2008-09-24 13:40:00,0.79065,0.7909,0.7905,0.79055,3006600000.0
2008-09-24 13:45:00,0.7905,0.7908,0.79045,0.79075,2514600000.0
2008-09-24 13:50:00,0.79075,0.7908,0.79045,0.7906,2373400004.0
2008-09-24 13:55:00,0.79055,0.7914,0.7905,0.7914,3095100000.0
2008-09-24 14:00:00,0.79145,0.7921,0.79125,0.79205,2943200000.0
2008-09-24 14:05:00,0.79205,0.7924,0.79165,0.7921,2963400002.0
2008-09-24 14:10:00,0.7921,0.7924,0.7921,0.79225,2729000003.0
2008-09-24 14:15:00,0.79225,0.7924,0.7919,0.79215,2567200004.0
2008-09-24 14:20:00,0.79215,0.7928,0.7921,0.79265,3405000000.0
2008-09-24 14:25:00,0.79265,0.79275,0.7923,0.7925,2316700001.0
2008-09-24 14:30:00,0.7925,0.7933,0.79245,0.7929,3314600000.0
2008-09-24 14:35:00,0.7929,0.79325,0.7927,0.7929,2576800001.0
2008-09-24 14:40:00,0.7929,0.79345,0.79275,0.79345,2477900000.0
2008-09-24 14:45:00,0.79345,0.7935,0.79315,0.7934,1707700000.0
2008-09-24 14:50:00,0.79345,0.7939,0.7933,0.79335,1897000000.0
2008-09-24 14:55:00,0.79335,0.7937,0.7932,0.7936,1700700000.0
2008-09-24 15:00:00,0.7936,0.7937,0.7932,0.79365,976800000.0
2008-09-24 15:05:00,0.79365,0.7938,0.7935,0.7936,1268500000.0
2008-09-24 15:10:00,0.7936,0.79385,0.7935,0.7935,1741100000.0
2008-09-24 15:15:00,0.79345,0.7937,0.7934,0.7935,1453000000.0
2008-09-24 15:20:00,0.7935,0.7937,0.7934,0.7936,1181200000.0
2008-09-24 15:25:00,0.7936,0.7937,0.7935,0.79355,1053300000.0
2008-09-24 15:30:00,0.79355,0.7936,0.79315,0.7933,1326700000.0
2008-09-24 15:35:00,0.7933,0.7935,0.7931,0.79325,2376600000.0
2008-09-24 15:40:00,0.79325,0.7937,0.7932,0.7933,2371900000.0
2008-09-24 15:45:00,0.79335,0.79345,0.79315,0.79315,2212100000.0
2008-09-24 15:50:00,0.7932,0.7937,0.79315,0.7934,2126800000.0
2008-09-24 15:55:00,0.7934,0.79345,0.79305,0.79325,1256600000.0
2008-09-24 16:00:00,0.79325,0.79385,0.7932,0.79345,1387700000.0
2008-09-24 16:05:00,0.79345,0.79355,0.79305,0.7934,2084400000.0
2008-09-24 16:10:00,0.7934,0.79345,0.7926,0.7926,3331600000.0
2008-09-24 16:15:00,0.7926,0.7926,0.7922,0.79235,2410100000.0
2008-09-24 16:20:00,0.79235,0.79235,0.79205,0.79235,1272200000.0
2008-09-24 16:25:00,0.79235,0.79235,0.79175,0.7919,2116400000.0
2008-09-24 16:30:00,0.7919,0.7928,0.79185,0.79255,2225500000.0
2008-09-24 16:35:00,0.79255,0.7928,0.79235,0.79265,2672400000.0
2008-09-24 16:40:00,0.7927,0.7927,0.79235,0.7924,1620800000.0
2008-09-24 16:45:00,0.7924,0.79245,0.79175,0.7918,2793400000.0
2008-09-24 16:50:00,0.7918,0.7918,0.7915,0.79175,1833900000.0
2008-09-24 16:55:00,0.79175,0.79245,0.7916,0.7916,2779300000.0
2008-09-24 17:00:00,0.79165,0.79235,0.79155,0.7921,2667100000.0
2008-09-24 17:05:00,0.7921,0.7922,0.7918,0.792,2094400000.0
2008-09-24 17:10:00,0.792,0.79235,0.79195,0.7921,2241900000.0
2008-09-24 17:15:00,0.79205,0.7922,0.7915,0.79165,2243600000.0
2008-09-24 17:20:00,0.79165,0.79195,0.7916,0.79165,1721300000.0
2008-09-24 17:25:00,0.79165,0.79225,0.79165,0.7921,1344500000.0
2008-09-24 17:30:00,0.7921,0.79235,0.7918,0.79225,2231700000.0
2008-09-24 17:35:00,0.79225,0.79235,0.79195,0.79205,1580200000.0
2008-09-24 17:40:00,0.792,0.79225,0.79185,0.79225,1623963700.0
2008-09-24 17:45:00,0.79225,0.7924,0.7922,0.7923,941900000.0
2008-09-24 17:50:00,0.7923,0.79245,0.792,0.79225,1987600000.0
2008-09-24 17:55:00,0.79225,0.79245,0.7921,0.79215,1365000000.0
2008-09-24 18:00:00,0.79215,0.7922,0.79155,0.79165,1866700000.0
2008-09-24 18:05:00,0.79165,0.7917,0.79135,0.7914,1899300000.0
2008-09-24 18:10:00,0.7914,0.792,0.79135,0.792,1544200000.0
2008-09-24 18:15:00,0.792,0.79215,0.79165,0.7917,1528700000.0
2008-09-24 18:20:00,0.7917,0.7919,0.79155,0.7918,1773000000.0
2008-09-24 18:25:00,0.7918,0.79185,0.79145,0.7916,1417000000.0
2008-09-24 18:30:00,0.7916,0.7919,0.7916,0.79185,1007900000.0
2008-09-24 18:35:00,0.79185,0.79185,0.7916,0.79165,842000000.0
2008-09-24 18:40:00,0.79165,0.79165,0.7914,0.7914,1569300000.0
2008-09-24 18:45:00,0.7914,0.7915,0.79135,0.79135,1245800000.0
2008-09-24 18:50:00,0.79135,0.7914,0.79125,0.79135,1088000000.0
2008-09-24 18:55:00,0.7914,0.79155,0.79135,0.79145,1311000000.0
2008-09-24 19:00:00,0.79145,0.79175,0.79135,0.79165,1276400000.0
2008-09-24 19:05:00,0.79165,0.7926,0.79155,0.7925,1550700000.0
2008-09-24 19:10:00,0.7925,0.79255,0.79215,0.7923,2014100000.0
2008-09-24 19:15:00,0.7923,0.7924,0.7921,0.7923,1200000000.0
2008-09-24 19:20:00,0.7923,0.7923,0.7919,0.792,1576300000.0
2008-09-24 19:25:00,0.792,0.79235,0.79185,0.79195,2058200000.0
2008-09-24 19:30:00,0.792,0.79225,0.7917,0.7918,2077800000.0
2008-09-24 19:35:00,0.7918,0.79185,0.7915,0.79175,1353300000.0
2008-09-24 19:40:00,0.79175,0.7919,0.79165,0.7917,1785300000.0
2008-09-24 19:45:00,0.7917,0.79245,0.7917,0.7921,1707100000.0
2008-09-24 19:50:00,0.7921,0.79235,0.7918,0.7923,2227800000.0
2008-09-24 19:55:00,0.7923,0.7924,0.7922,0.79225,1430800000.0
2008-09-24 20:00:00,0.79225,0.79225,0.7917,0.7919,982100000.0
2008-09-24 20:05:00,0.7919,0.79225,0.79155,0.7917,1466500000.0
2008-09-24 20:10:00,0.79165,0.79175,0.7915,0.7916,1109200000.0
2008-09-24 20:15:00,0.7916,0.7918,0.7915,0.79175,973500000.0
2008-09-24 20:20:00,0.79175,0.79175,0.79145,0.79145,835900000.0
2008-09-24 20:25:00,0.7915,0.79195,0.7915,0.79175,1327200000.0
2008-09-24 20:30:00,0.79175,0.7918,0.7914,0.7914,1033300000.0
2008-09-24 20:35:00,0.7914,0.7915,0.79135,0.7914,738400000.0
2008-09-24 20:40:00,0.7914,0.79165,0.7914,0.79165,710800000.0
2008-09-24 20:45:00,0.79165,0.79175,0.7914,0.7917,787000000.0
2008-09-24 20:50:00,0.79175,0.79175,0.7914,0.7914,1131800000.0
2008-09-24 20:55:00,0.7914,0.7915,0.79135,0.79145,733400000.0
2008-09-24 21:00:00,0.79145,0.79155,0.7913,0.79135,743000000.0
2008-09-24 21:05:00,0.79135,0.79155,0.7913,0.79135,446400000.0
2008-09-24 21:10:00,0.79135,0.7914,0.79115,0.79125,570400000.0
2008-09-24 21:15:00,0.79135,0.79135,0.79075,0.7908,1084000000.0
2008-09-24 21:20:00,0.79085,0.79095,0.7908,0.79095,589500000.0
2008-09-24 21:25:00,0.79095,0.79145,0.79095,0.79145,1227800000.0
2008-09-24 21:30:00,0.79145,0.79155,0.7914,0.7915,447000000.0
2008-09-24 21:35:00,0.7915,0.7915,0.79095,0.79115,990100000.0
2008-09-24 21:40:00,0.79115,0.7913,0.79095,0.791,1357700000.0
2008-09-24 21:45:00,0.791,0.7911,0.79075,0.79085,1509200000.0
2008-09-24 21:50:00,0.79085,0.79145,0.7908,0.791,2189000000.0
2008-09-24 21:55:00,0.79095,0.7916,0.79095,0.7915,1369700000.0
2008-09-24 22:00:00,0.7915,0.792,0.7913,0.7916,1441699998.0
2008-09-24 22:05:00,0.7916,0.79175,0.79125,0.79135,458400000.0
2008-09-24 22:10:00,0.7913,0.7914,0.7912,0.7914,293700000.0
2008-09-24 22:15:00,0.7914,0.7915,0.7913,0.7914,221800000.0
2008-09-24 22:20:00,0.79145,0.7915,0.7911,0.7911,611600000.0
2008-09-24 22:25:00,0.7911,0.79135,0.79095,0.7912,356700000.0
2008-09-24 22:30:00,0.79115,0.79155,0.791,0.7915,699200000.0
2008-09-24 22:35:00,0.7915,0.7916,0.79135,0.7915,558200000.0
2008-09-24 22:40:00,0.7915,0.7917,0.79135,0.7915,334400000.0
2008-09-24 22:45:00,0.7915,0.79165,0.7914,0.79165,260800000.0
2008-09-24 22:50:00,0.7916,0.79195,0.79155,0.7917,394500000.0
2008-09-24 22:55:00,0.79175,0.79185,0.79165,0.7917,329200000.0
2008-09-24 23:00:00,0.7917,0.79205,0.7915,0.79165,122400000.0
2008-09-24 23:05:00,0.79165,0.7919,0.79148,0.79185,174600000.0
2008-09-24 23:10:00,0.79185,0.792,0.79175,0.79185,158900000.0
2008-09-24 23:15:00,0.7919,0.7919,0.7915,0.79155,448000003.0
2008-09-24 23:20:00,0.79155,0.79155,0.7911,0.7912,985200000.0
2008-09-24 23:25:00,0.79125,0.7914,0.7911,0.7912,450600000.0
2008-09-24 23:30:00,0.7912,0.79145,0.79115,0.79145,464000000.0
2008-09-24 23:35:00,0.79145,0.79145,0.7912,0.7913,449000000.0
2008-09-24 23:40:00,0.79125,0.79155,0.79116,0.79135,238700000.0
2008-09-24 23:45:00,0.79135,0.7914,0.791,0.791,927699996.0
2008-09-24 23:50:00,0.791,0.79115,0.7905,0.79105,2484299974.0
2008-09-24 23:55:00,0.7911,0.7912,0.79095,0.79105,320700000.0
2008-09-25 00:00:00,0.79105,0.79125,0.79095,0.791,180200000.0
2008-09-25 00:05:00,0.79105,0.7911,0.79078,0.79088,318200000.0
2008-09-25 00:10:00,0.79115,0.7913,0.79097,0.7912,274700000.0
2008-09-25 00:15:00,0.79125,0.79135,0.7912,0.79135,35400000.0
2008-09-25 00:20:00,0.7913,0.79135,0.79105,0.79115,95700000.0
2008-09-25 00:25:00,0.79105,0.7912,0.791,0.79115,278700000.0
2008-09-25 00:30:00,0.79115,0.79115,0.7909,0.79115,221200000.0
2008-09-25 00:35:00,0.79098,0.79115,0.79075,0.79085,270200000.0
2008-09-25 00:40:00,0.7909,0.791,0.79085,0.79095,149200000.0
2008-09-25 00:45:00,0.791,0.7913,0.791,0.79105,565300003.0
2008-09-25 00:50:00,0.79105,0.79115,0.7905,0.7908,794600002.0
2008-09-25 00:55:00,0.7908,0.7911,0.79075,0.79095,319200000.0
2008-09-25 01:00:00,0.79095,0.7912,0.79095,0.7911,221200000.0
2008-09-25 01:05:00,0.7911,0.7916,0.79085,0.7911,1460700000.0
2008-09-25 01:10:00,0.7911,0.7912,0.791,0.7911,776900000.0
2008-09-25 01:15:00,0.7911,0.7912,0.79065,0.7912,770700000.0
2008-09-25 01:20:00,0.7912,0.7914,0.7909,0.7911,1376199995.0
2008-09-25 01:25:00,0.7911,0.79165,0.7911,0.7914,976899999.0
2008-09-25 01:30:00,0.7914,0.7915,0.7911,0.7912,908300000.0
2008-09-25 01:35:00,0.79125,0.79125,0.7908,0.79095,491500000.0
2008-09-25 01:40:00,0.79095,0.79105,0.7908,0.79085,945700000.0
2008-09-25 01:45:00,0.79085,0.79095,0.7908,0.79085,516100000.0
2008-09-25 01:50:00,0.79085,0.791,0.7908,0.79085,571000000.0
2008-09-25 01:55:00,0.79085,0.791,0.7908,0.7909,632900000.0
2008-09-25 02:00:00,0.7909,0.79095,0.79065,0.79095,469000000.0
2008-09-25 02:05:00,0.79095,0.7911,0.7909,0.7911,212400000.0
2008-09-25 02:10:00,0.79115,0.79145,0.7911,0.7914,221000000.0
2008-09-25 02:15:00,0.7914,0.79145,0.79135,0.79135,193900000.0
2008-09-25 02:20:00,0.7914,0.79155,0.7912,0.79135,333500000.0
2008-09-25 02:25:00,0.7914,0.79145,0.79105,0.7911,537200000.0
2008-09-25 02:30:00,0.7911,0.7912,0.791,0.7912,851700001.0
2008-09-25 02:35:00,0.7912,0.7912,0.791,0.79105,336400000.0
2008-09-25 02:40:00,0.79105,0.79135,0.79089,0.79135,301500000.0
2008-09-25 02:45:00,0.7914,0.79145,0.79105,0.7913,993200000.0
2008-09-25 02:50:00,0.7913,0.79155,0.7912,0.7915,601000000.0
2008-09-25 02:55:00,0.7915,0.79155,0.79125,0.79145,791800000.0
2008-09-25 03:00:00,0.7914,0.7917,0.7913,0.79145,1166200000.0
2008-09-25 03:05:00,0.7915,0.79155,0.7912,0.79125,401100000.0
2008-09-25 03:10:00,0.79135,0.79155,0.79125,0.79135,944300000.0
2008-09-25 03:15:00,0.79135,0.79235,0.7913,0.7923,1568200000.0
2008-09-25 03:20:00,0.79225,0.79275,0.7918,0.79255,1679200000.0
2008-09-25 03:25:00,0.7926,0.79265,0.7921,0.79225,1985199998.0
2008-09-25 03:30:00,0.79225,0.79235,0.79175,0.79185,1195800000.0
2008-09-25 03:35:00,0.7918,0.79215,0.79165,0.7918,930100000.0
2008-09-25 03:40:00,0.7918,0.7924,0.79165,0.79225,1245800000.0
2008-09-25 03:45:00,0.7923,0.7926,0.7922,0.79245,896100000.0
2008-09-25 03:50:00,0.7924,0.7932,0.79235,0.7929,1438300000.0
2008-09-25 03:55:00,0.7929,0.7934,0.79255,0.7929,2177699999.0
2008-09-25 04:00:00,0.7929,0.7929,0.7926,0.7928,1310300000.0
2008-09-25 04:05:00,0.79285,0.79305,0.79255,0.79305,1138600000.0
2008-09-25 04:10:00,0.7931,0.7931,0.79215,0.7922,1786699994.0
2008-09-25 04:15:00,0.79225,0.79255,0.7921,0.7922,846200000.0
2008-09-25 04:20:00,0.79225,0.79255,0.7921,0.7921,979199994.0
2008-09-25 04:25:00,0.7921,0.7923,0.79195,0.79215,1197699996.0
2008-09-25 04:30:00,0.79215,0.79225,0.7919,0.7921,603500000.0
2008-09-25 04:35:00,0.79215,0.79245,0.792,0.7922,816800000.0
2008-09-25 04:40:00,0.7923,0.7926,0.79215,0.79235,1128000000.0
2008-09-25 04:45:00,0.7923,0.79265,0.79225,0.7925,912000000.0
2008-09-25 04:50:00,0.79255,0.79265,0.79245,0.79265,756100000.0
2008-09-25 04:55:00,0.79265,0.793,0.79245,0.79255,1473400000.0
2008-09-25 05:00:00,0.79255,0.79265,0.7921,0.79215,1588800000.0
2008-09-25 05:05:00,0.79215,0.7922,0.79175,0.7919,933800004.0
2008-09-25 05:10:00,0.7919,0.79215,0.7919,0.79205,548300000.0
2008-09-25 05:15:00,0.79205,0.79205,0.7918,0.7919,388200000.0
2008-09-25 05:20:00,0.79195,0.7922,0.79195,0.79205,793400000.0
2008-09-25 05:25:00,0.7921,0.7923,0.792,0.79205,1086300000.0
2008-09-25 05:30:00,0.79205,0.79215,0.79185,0.7919,840800000.0
2008-09-25 05:35:00,0.79185,0.79215,0.79185,0.79205,412100000.0
2008-09-25 05:40:00,0.79205,0.7921,0.79195,0.79205,413900000.0
2008-09-25 05:45:00,0.79205,0.7921,0.79195,0.79195,473000000.0
2008-09-25 05:50:00,0.79195,0.79205,0.79169,0.79195,533100000.0
2008-09-25 05:55:00,0.79195,0.7921,0.79195,0.792,159200000.0
2008-09-25 06:00:00,0.79205,0.7922,0.79185,0.7921,428000000.0
2008-09-25 06:05:00,0.7921,0.7921,0.7917,0.7919,1580900004.0
2008-09-25 06:10:00,0.79195,0.7923,0.79195,0.79205,755500000.0
2008-09-25 06:15:00,0.79205,0.7922,0.79205,0.79215,461600000.0
2008-09-25 06:20:00,0.79215,0.7923,0.79195,0.7923,732700000.0
2008-09-25 06:25:00,0.79235,0.7924,0.79195,0.7921,847800000.0
2008-09-25 06:30:00,0.7921,0.7923,0.7918,0.79195,681900000.0
2008-09-25 06:35:00,0.79195,0.7921,0.7918,0.7921,389400000.0
2008-09-25 06:40:00,0.7921,0.79225,0.7921,0.7922,331400000.0
2008-09-25 06:45:00,0.7922,0.7922,0.7918,0.79215,1412000000.0
2008-09-25 06:50:00,0.79215,0.7922,0.79195,0.79195,1551200000.0
2008-09-25 06:55:00,0.79195,0.792,0.7919,0.79195,760200000.0
2008-09-25 07:00:00,0.79195,0.7924,0.79195,0.7923,1222100000.0
2008-09-25 07:05:00,0.7923,0.79255,0.79215,0.7923,914100002.0
2008-09-25 07:10:00,0.7923,0.79265,0.79215,0.79235,1282300005.0
2008-09-25 07:15:00,0.79235,0.79285,0.79235,0.7927,762100000.0
2008-09-25 07:20:00,0.7927,0.7927,0.7921,0.79225,1381300001.0
2008-09-25 07:25:00,0.79225,0.7925,0.792,0.792,872800000.0
2008-09-25 07:30:00,0.792,0.79245,0.792,0.7924,708400000.0
2008-09-25 07:35:00,0.7924,0.7926,0.79195,0.79195,858900000.0
2008-09-25 07:40:00,0.792,0.7921,0.79165,0.7919,933600000.0
2008-09-25 07:45:00,0.7919,0.7922,0.7919,0.79215,656100000.0
2008-09-25 07:50:00,0.79215,0.79215,0.7919,0.792,550200000.0
2008-09-25 07:55:00,0.792,0.7921,0.7916,0.79165,743000000.0
2008-09-25 08:00:00,0.7917,0.7919,0.79155,0.7918,409950000.0
2008-09-25 08:05:00,0.7917,0.7918,0.79134,0.7917,904774999.0
2008-09-25 08:10:00,0.79165,0.79245,0.79155,0.79245,712500000.0
2008-09-25 08:15:00,0.7924,0.7931,0.79185,0.79265,1122100000.0
2008-09-25 08:20:00,0.79265,0.79295,0.7924,0.7927,804300000.0
2008-09-25 08:25:00,0.7927,0.793,0.7926,0.79275,1128300000.0
2008-09-25 08:30:00,0.79275,0.7929,0.7927,0.79285,1022800000.0
2008-09-25 08:35:00,0.7929,0.79315,0.79215,0.79255,1964400000.0
2008-09-25 08:40:00,0.79255,0.7929,0.7922,0.7928,2375700000.0
2008-09-25 08:45:00,0.7928,0.7929,0.79145,0.79155,2085600000.0
2008-09-25 08:50:00,0.79155,0.79235,0.79135,0.7923,2505200000.0
2008-09-25 08:55:00,0.7923,0.79245,0.7919,0.792,1621000000.0
2008-09-25 09:00:00,0.792,0.79205,0.79095,0.791,2473400000.0
2008-09-25 09:05:00,0.791,0.7915,0.7907,0.79125,2074200000.0
2008-09-25 09:10:00,0.7912,0.79165,0.79075,0.79165,2660700000.0
2008-09-25 09:15:00,0.7916,0.7919,0.79125,0.79145,2811100000.0
2008-09-25 09:20:00,0.79145,0.7915,0.7911,0.79115,2843300000.0
2008-09-25 09:25:00,0.79115,0.79145,0.79105,0.7914,1835700000.0
2008-09-25 09:30:00,0.7914,0.79145,0.79075,0.79095,2275900000.0
2008-09-25 09:35:00,0.79095,0.7913,0.79085,0.79125,1650300000.0
2008-09-25 09:40:00,0.79125,0.79135,0.79085,0.79085,2173200000.0
2008-09-25 09:45:00,0.79085,0.79125,0.7905,0.79065,2295200000.0
2008-09-25 09:50:00,0.7907,0.79095,0.79065,0.7907,2074400000.0
2008-09-25 09:55:00,0.7907,0.791,0.79055,0.7907,2776600000.0
2008-09-25 10:00:00,0.7907,0.7911,0.7907,0.791,2494800000.0
2008-09-25 10:05:00,0.791,0.7911,0.79085,0.79095,1910500000.0
2008-09-25 10:10:00,0.79095,0.79135,0.79075,0.79135,1633300000.0
2008-09-25 10:15:00,0.7913,0.79165,0.7913,0.7915,1544800000.0
2008-09-25 10:20:00,0.7915,0.7915,0.79115,0.7914,1872300000.0
2008-09-25 10:25:00,0.7914,0.7915,0.79125,0.79145,1823100000.0
2008-09-25 10:30:00,0.7915,0.79155,0.79085,0.79085,2267000000.0
2008-09-25 10:35:00,0.79085,0.791,0.79085,0.79095,1360800000.0
2008-09-25 10:40:00,0.79095,0.791,0.79035,0.79055,1622000000.0
2008-09-25 10:45:00,0.79055,0.79065,0.7902,0.79055,1828300000.0
2008-09-25 10:50:00,0.79055,0.7908,0.79035,0.79055,1726500000.0
2008-09-25 10:55:00,0.79055,0.791,0.79025,0.7903,2144800000.0
2008-09-25 11:00:00,0.79035,0.791,0.79035,0.79085,1937900000.0
2008-09-25 11:05:00,0.79085,0.79105,0.79065,0.79065,2055600000.0
2008-09-25 11:10:00,0.79065,0.7909,0.79055,0.79065,1930900000.0
2008-09-25 11:15:00,0.79065,0.79105,0.79055,0.791,1344300000.0
2008-09-25 11:20:00,0.79095,0.79105,0.79055,0.79065,1538100000.0
2008-09-25 11:25:00,0.7906,0.7915,0.7905,0.79135,2187600000.0
2008-09-25 11:30:00,0.79135,0.7921,0.79135,0.7914,2407400000.0
2008-09-25 11:35:00,0.7914,0.7915,0.79115,0.7912,2409200000.0
2008-09-25 11:40:00,0.7912,0.7916,0.791,0.79145,2632800000.0
2008-09-25 11:45:00,0.7914,0.79145,0.7909,0.791,2869000000.0
2008-09-25 11:50:00,0.791,0.7912,0.79095,0.79105,2072300000.0
2008-09-25 11:55:00,0.79105,0.7916,0.79105,0.7915,1874900000.0
2008-09-25 12:00:00,0.7915,0.7916,0.7913,0.79135,2002000000.0
2008-09-25 12:05:00,0.79135,0.7915,0.79125,0.7914,1821800000.0
2008-09-25 12:10:00,0.7914,0.79165,0.79125,0.79145,2260200000.0
2008-09-25 12:15:00,0.79145,0.7915,0.79115,0.79115,1634000000.0
2008-09-25 12:20:00,0.7912,0.79125,0.79115,0.79125,1261600000.0
2008-09-25 12:25:00,0.7912,0.7915,0.79115,0.79135,2126600000.0
2008-09-25 12:30:00,0.79135,0.79165,0.7911,0.7913,2860800000.0
2008-09-25 12:35:00,0.7913,0.7917,0.79125,0.79155,2001200000.0
2008-09-25 12:40:00,0.79155,0.79165,0.7911,0.7911,2993300000.0
2008-09-25 12:45:00,0.7911,0.79125,0.79095,0.79095,2448800000.0
2008-09-25 12:50:00,0.79095,0.79135,0.7906,0.791,2772900000.0
2008-09-25 12:55:00,0.79105,0.79135,0.7906,0.7906,2174200000.0
2008-09-25 13:00:00,0.7906,0.7912,0.7906,0.79115,2324100000.0
2008-09-25 13:05:00,0.79115,0.79155,0.791,0.79135,2156900000.0
2008-09-25 13:10:00,0.79135,0.7914,0.79015,0.79015,3589700000.0
2008-09-25 13:15:00,0.7902,0.7904,0.79005,0.79015,2749000000.0
2008-09-25 13:20:00,0.79015,0.79035,0.79005,0.7903,2530500001.0
2008-09-25 13:25:00,0.7903,0.7909,0.79025,0.79085,2356600000.0
2008-09-25 13:30:00,0.79085,0.7909,0.7906,0.7907,2148900000.0
2008-09-25 13:35:00,0.7907,0.7907,0.7902,0.7903,1092600001.0
2008-09-25 13:40:00,0.7903,0.79065,0.7903,0.7905,762800000.0
2008-09-25 13:45:00,0.79055,0.79085,0.79055,0.7906,1593900000.0
2008-09-25 13:50:00,0.7906,0.7908,0.79035,0.79075,1138500000.0
2008-09-25 13:55:00,0.7908,0.79125,0.7907,0.79115,1892000000.0
2008-09-25 14:00:00,0.79115,0.7917,0.79105,0.79145,2219500000.0
2008-09-25 14:05:00,0.79145,0.79175,0.79115,0.7912,2488600000.0
2008-09-25 14:10:00,0.7912,0.79215,0.7912,0.792,1482700000.0
2008-09-25 14:15:00,0.792,0.792,0.7912,0.7912,2108300000.0
2008-09-25 14:20:00,0.7912,0.7916,0.79105,0.79115,2757400000.0
2008-09-25 14:25:00,0.79115,0.79135,0.79055,0.7909,2443300000.0
2008-09-25 14:30:00,0.7909,0.79165,0.7909,0.7916,2759699999.0
2008-09-25 14:35:00,0.7916,0.79245,0.7916,0.7921,2387200000.0
2008-09-25 14:40:00,0.7921,0.79225,0.79165,0.79175,1993500000.0
2008-09-25 14:45:00,0.79175,0.7922,0.7915,0.79185,2345700000.0
2008-09-25 14:50:00,0.79185,0.7923,0.7916,0.792,2424400000.0
2008-09-25 14:55:00,0.79195,0.79265,0.79195,0.7925,1939200000.0
2008-09-25 15:00:00,0.7925,0.79265,0.7922,0.79235,1752400000.0
2008-09-25 15:05:00,0.79235,0.79265,0.7923,0.7926,1685000000.0
2008-09-25 15:10:00,0.79265,0.79275,0.79215,0.7924,2166000000.0
2008-09-25 15:15:00,0.7924,0.79265,0.7923,0.79255,1776000000.0
2008-09-25 15:20:00,0.79255,0.79275,0.79235,0.79235,1894000000.0
2008-09-25 15:25:00,0.79235,0.79255,0.79235,0.79255,727900000.0
2008-09-25 15:30:00,0.79255,0.79255,0.79225,0.79235,1630600000.0
2008-09-25 15:35:00,0.79235,0.7926,0.79225,0.7925,1991300000.0
2008-09-25 15:40:00,0.7925,0.793,0.79245,0.7928,2586000000.0
2008-09-25 15:45:00,0.7928,0.79285,0.79235,0.7927,1649500000.0
2008-09-25 15:50:00,0.7927,0.79305,0.79265,0.79305,1436800000.0
2008-09-25 15:55:00,0.79305,0.79325,0.7929,0.79295,1701800000.0
2008-09-25 16:00:00,0.7929,0.7936,0.7929,0.79355,2243900000.0
2008-09-25 16:05:00,0.79355,0.7936,0.7929,0.7934,1972700000.0
2008-09-25 16:10:00,0.7934,0.79375,0.79335,0.79355,1450600000.0
2008-09-25 16:15:00,0.79355,0.79365,0.7931,0.7932,2303200000.0
2008-09-25 16:20:00,0.7932,0.79345,0.793,0.7934,2536000000.0
2008-09-25 16:25:00,0.7934,0.79405,0.79315,0.79355,3310400000.0
2008-09-25 16:30:00,0.79355,0.7938,0.793,0.7934,2424400000.0
2008-09-25 16:35:00,0.7934,0.7935,0.7931,0.7932,1440800000.0
2008-09-25 16:40:00,0.79315,0.7939,0.7931,0.79385,2416200000.0
2008-09-25 16:45:00,0.79385,0.79445,0.7937,0.7944,2458700000.0
2008-09-25 16:50:00,0.7944,0.7945,0.7939,0.7944,1906200000.0
2008-09-25 16:55:00,0.7944,0.79475,0.794,0.794,2715900000.0
2008-09-25 17:00:00,0.794,0.79475,0.794,0.7943,2007600000.0
2008-09-25 17:05:00,0.7943,0.7946,0.7939,0.7939,2583600000.0
2008-09-25 17:10:00,0.7939,0.7942,0.79375,0.79405,1553500000.0
2008-09-25 17:15:00,0.7941,0.7945,0.794,0.79425,2688500000.0
2008-09-25 17:20:00,0.79425,0.7944,0.7939,0.7942,2733300000.0
2008-09-25 17:25:00,0.7942,0.79465,0.7942,0.7945,1751800000.0
2008-09-25 17:30:00,0.79455,0.79475,0.7945,0.7946,1085600000.0
2008-09-25 17:35:00,0.7946,0.79525,0.7946,0.79505,2374600000.0
2008-09-25 17:40:00,0.79505,0.79515,0.79455,0.7948,1917100000.0
2008-09-25 17:45:00,0.79485,0.79505,0.79455,0.79475,1587100000.0
2008-09-25 17:50:00,0.79475,0.79535,0.79455,0.79525,2216200000.0
2008-09-25 17:55:00,0.79525,0.79555,0.79485,0.79545,1774800000.0
2008-09-25 18:00:00,0.79545,0.796,0.79545,0.79595,1051400000.0
2008-09-25 18:05:00,0.79595,0.79595,0.79555,0.79585,1183400000.0
2008-09-25 18:10:00,0.79585,0.79595,0.7955,0.79575,1540700000.0
2008-09-25 18:15:00,0.79575,0.79615,0.7957,0.79605,1714700000.0
2008-09-25 18:20:00,0.796,0.79635,0.7959,0.7961,1499500000.0
2008-09-25 18:25:00,0.79605,0.79625,0.79565,0.79605,1917900000.0
2008-09-25 18:30:00,0.79605,0.79655,0.79585,0.79635,1421400000.0
2008-09-25 18:35:00,0.79635,0.79705,0.79635,0.79665,1422800000.0
2008-09-25 18:40:00,0.7967,0.79725,0.79665,0.7972,1458100000.0
2008-09-25 18:45:00,0.79725,0.79735,0.79705,0.7972,924700000.0
2008-09-25 18:50:00,0.7972,0.79735,0.7969,0.79705,1150000000.0
2008-09-25 18:55:00,0.79705,0.7971,0.796,0.79605,2507400000.0
2008-09-25 19:00:00,0.79595,0.79635,0.7951,0.7962,2749400000.0
2008-09-25 19:05:00,0.7962,0.79655,0.79585,0.79645,2342200000.0
2008-09-25 19:10:00,0.79645,0.7966,0.79605,0.79645,2038000000.0
2008-09-25 19:15:00,0.7965,0.7967,0.7962,0.7963,1408500000.0
2008-09-25 19:20:00,0.7964,0.79675,0.7963,0.7963,1561900000.0
2008-09-25 19:25:00,0.7963,0.7965,0.79585,0.79595,1820300000.0
2008-09-25 19:30:00,0.79595,0.79605,0.79585,0.79585,1296600000.0
2008-09-25 19:35:00,0.79585,0.7959,0.79535,0.7957,1218300000.0
2008-09-25 19:40:00,0.7957,0.79615,0.7957,0.7961,1270100000.0
2008-09-25 19:45:00,0.7961,0.79635,0.7959,0.7961,1394400000.0
2008-09-25 19:50:00,0.7961,0.7963,0.7959,0.7962,1408900000.0
2008-09-25 19:55:00,0.7962,0.79645,0.796,0.7961,1535800000.0
2008-09-25 20:00:00,0.7961,0.7963,0.79585,0.7963,1902400000.0
2008-09-25 20:05:00,0.7963,0.7964,0.79615,0.7963,1015400000.0
2008-09-25 20:10:00,0.7963,0.7965,0.7961,0.7961,1084900000.0
2008-09-25 20:15:00,0.7961,0.7962,0.79595,0.79615,1397100000.0
2008-09-25 20:20:00,0.79615,0.7967,0.7961,0.79665,1152500000.0
2008-09-25 20:25:00,0.79665,0.79665,0.7961,0.7961,1490800000.0
2008-09-25 20:30:00,0.79615,0.7963,0.79575,0.79605,988300000.0
2008-09-25 20:35:00,0.79605,0.79605,0.7956,0.79565,960000000.0
2008-09-25 20:40:00,0.79565,0.7959,0.79545,0.79545,1697900000.0
2008-09-25 20:45:00,0.79545,0.7955,0.79525,0.7954,1038700000.0
2008-09-25 20:50:00,0.7954,0.79615,0.7954,0.7959,1904000000.0
2008-09-25 20:55:00,0.79585,0.7963,0.79505,0.7953,2475500000.0
2008-09-25 21:00:00,0.7954,0.7957,0.79485,0.79555,1726900000.0
2008-09-25 21:05:00,0.79555,0.7962,0.79555,0.7957,1861400000.0
2008-09-25 21:10:00,0.7957,0.7961,0.7956,0.796,1415200000.0
2008-09-25 21:15:00,0.79595,0.79605,0.7954,0.79575,1418700000.0
2008-09-25 21:20:00,0.79575,0.7959,0.7952,0.79555,1261000000.0
2008-09-25 21:25:00,0.79555,0.79565,0.7952,0.7952,871000000.0
2008-09-25 21:30:00,0.79525,0.7956,0.79485,0.79525,1127802140.0
2008-09-25 21:35:00,0.79525,0.7954,0.795,0.79515,840000000.0
2008-09-25 21:40:00,0.79515,0.7952,0.7949,0.7951,998000000.0
2008-09-25 21:45:00,0.7951,0.7954,0.79495,0.79495,1047000000.0
2008-09-25 21:50:00,0.79495,0.79525,0.79495,0.79525,731700000.0
2008-09-25 21:55:00,0.79525,0.7955,0.7951,0.79535,849200000.0
2008-09-25 22:00:00,0.79535,0.7954,0.79505,0.79505,573300000.0
2008-09-25 22:05:00,0.7951,0.7952,0.7949,0.79515,294600000.0
2008-09-25 22:10:00,0.7951,0.79515,0.79475,0.79485,367700000.0
2008-09-25 22:15:00,0.7948,0.79495,0.7948,0.7948,168300000.0
2008-09-25 22:20:00,0.79485,0.79505,0.7948,0.795,396300000.0
2008-09-25 22:25:00,0.79495,0.79515,0.79475,0.79505,487700000.0
2008-09-25 22:30:00,0.795,0.79505,0.79485,0.79495,430200000.0
2008-09-25 22:35:00,0.79495,0.795,0.7948,0.7949,229100000.0
2008-09-25 22:40:00,0.79485,0.795,0.7947,0.7947,420600000.0
2008-09-25 22:45:00,0.7947,0.7951,0.7946,0.79495,699600000.0
2008-09-25 22:50:00,0.795,0.795,0.7946,0.7949,702900000.0
2008-09-25 22:55:00,0.79505,0.79505,0.7948,0.79495,440900000.0
2008-09-25 23:00:00,0.7949,0.7949,0.79475,0.7949,94300000.0
2008-09-25 23:05:00,0.7949,0.7952,0.79485,0.7952,66900000.0
2008-09-25 23:10:00,0.7952,0.7954,0.795,0.79525,1130599996.0
2008-09-25 23:15:00,0.79525,0.79525,0.7949,0.79495,3252700016.0
2008-09-25 23:20:00,0.79495,0.7951,0.7949,0.7949,2002599952.0
2008-09-25 23:25:00,0.795,0.7952,0.7949,0.7951,182300000.0
2008-09-25 23:30:00,0.7951,0.79525,0.79495,0.79505,208100000.0
2008-09-25 23:35:00,0.7951,0.79525,0.79505,0.7952,156300000.0
2008-09-25 23:40:00,0.79522,0.79535,0.79509,0.79515,257700000.0
2008-09-25 23:45:00,0.79525,0.7953,0.7951,0.7951,81599999.0
2008-09-25 23:50:00,0.7951,0.79515,0.79455,0.79461,845499998.0
2008-09-25 23:55:00,0.7948,0.7951,0.79445,0.79495,1276499996.0
2008-09-26 00:00:00,0.79495,0.79505,0.7949,0.795,80700000.0
2008-09-26 00:05:00,0.795,0.7951,0.79469,0.795,247600000.0
2008-09-26 00:10:00,0.79505,0.79505,0.7948,0.7948,285400000.0
2008-09-26 00:15:00,0.7948,0.79495,0.79472,0.79475,196300000.0
2008-09-26 00:20:00,0.79475,0.795,0.79455,0.79485,252100000.0
2008-09-26 00:25:00,0.79485,0.7952,0.79475,0.79505,383600000.0
2008-09-26 00:30:00,0.79505,0.79525,0.795,0.795,485400000.0
2008-09-26 00:35:00,0.795,0.7954,0.795,0.7954,417000000.0
2008-09-26 00:40:00,0.7954,0.79565,0.79515,0.79515,360900000.0
2008-09-26 00:45:00,0.79515,0.7953,0.7951,0.79525,506600000.0
2008-09-26 00:50:00,0.79525,0.79555,0.7952,0.79555,746400000.0
2008-09-26 00:55:00,0.79555,0.7956,0.7954,0.7954,1395000002.0
2008-09-26 01:00:00,0.7954,0.7955,0.79512,0.7954,1339799999.0
2008-09-26 01:05:00,0.7954,0.7959,0.7948,0.79505,3296299991.0
2008-09-26 01:10:00,0.79505,0.7952,0.7949,0.795,710700000.0
2008-09-26 01:15:00,0.795,0.7956,0.7949,0.79555,331200001.0
2008-09-26 01:20:00,0.79555,0.7957,0.7953,0.7953,222300000.0
2008-09-26 01:25:00,0.7953,0.79555,0.79495,0.7955,323000000.0
2008-09-26 01:30:00,0.79555,0.79585,0.7954,0.7954,517900000.0
2008-09-26 01:35:00,0.7954,0.7955,0.7953,0.7954,411900000.0
2008-09-26 01:40:00,0.7954,0.79575,0.7954,0.7955,597900000.0
2008-09-26 01:45:00,0.7955,0.7955,0.79515,0.7952,1861699995.0
2008-09-26 01:50:00,0.79525,0.79615,0.79525,0.79595,1058900000.0
2008-09-26 01:55:00,0.79595,0.79595,0.7957,0.79575,775599999.0
2008-09-26 02:00:00,0.79575,0.79605,0.7957,0.796,485800000.0
2008-09-26 02:05:00,0.79605,0.79615,0.79585,0.796,791800000.0
2008-09-26 02:10:00,0.79595,0.79625,0.79565,0.7958,793300004.0
2008-09-26 02:15:00,0.7958,0.7958,0.79555,0.79555,257800000.0
2008-09-26 02:20:00,0.7955,0.79565,0.79545,0.79555,342900000.0
2008-09-26 02:25:00,0.7956,0.79575,0.79555,0.7957,535300000.0
2008-09-26 02:30:00,0.79575,0.79605,0.79565,0.79575,532000000.0
2008-09-26 02:35:00,0.79575,0.79595,0.7955,0.7955,2178300019.0
2008-09-26 02:40:00,0.7955,0.7957,0.79545,0.79545,932600000.0
2008-09-26 02:45:00,0.79545,0.7956,0.79535,0.7955,832300000.0
2008-09-26 02:50:00,0.79545,0.7958,0.79535,0.7954,1179800000.0
2008-09-26 02:55:00,0.7954,0.7959,0.7954,0.79575,1002900000.0
2008-09-26 03:00:00,0.79575,0.7959,0.7954,0.7955,848400000.0
2008-09-26 03:05:00,0.79555,0.796,0.7955,0.79575,879400000.0
2008-09-26 03:10:00,0.7958,0.7958,0.7955,0.79565,437800001.0
2008-09-26 03:15:00,0.7956,0.79565,0.7954,0.79545,859900002.0
2008-09-26 03:20:00,0.7955,0.7959,0.7955,0.79575,890700000.0
2008-09-26 03:25:00,0.79575,0.79575,0.79515,0.79545,1051700000.0
2008-09-26 03:30:00,0.79545,0.7956,0.7953,0.79545,1055500000.0
2008-09-26 03:35:00,0.79545,0.79555,0.7952,0.79555,549100000.0
2008-09-26 03:40:00,0.79555,0.79575,0.79545,0.79575,724300000.0
2008-09-26 03:45:00,0.79575,0.79575,0.79555,0.79555,302200000.0
2008-09-26 03:50:00,0.79555,0.7956,0.79545,0.79555,407400000.0
2008-09-26 03:55:00,0.79555,0.796,0.79555,0.7959,842400000.0
2008-09-26 04:00:00,0.79585,0.79595,0.79585,0.79595,229000000.0
2008-09-26 04:05:00,0.79595,0.79595,0.7959,0.7959,84900000.0
2008-09-26 04:10:00,0.7959,0.7959,0.7954,0.7955,759300000.0
2008-09-26 04:15:00,0.79555,0.7957,0.79545,0.79565,317000000.0
2008-09-26 04:20:00,0.79565,0.79565,0.7953,0.7953,576100000.0
2008-09-26 04:25:00,0.7953,0.79565,0.7953,0.79565,446600000.0
2008-09-26 04:30:00,0.79565,0.79575,0.79555,0.79575,500500000.0
2008-09-26 04:35:00,0.7958,0.796,0.79545,0.79545,806800000.0
2008-09-26 04:40:00,0.7955,0.7958,0.7954,0.7958,878099999.0
2008-09-26 04:45:00,0.79585,0.79585,0.79555,0.7956,275400000.0
2008-09-26 04:50:00,0.7956,0.7959,0.7956,0.79585,375100000.0
2008-09-26 04:55:00,0.7959,0.7959,0.79565,0.7957,279000000.0
2008-09-26 05:00:00,0.7957,0.7957,0.7956,0.7956,329600000.0
2008-09-26 05:05:00,0.7957,0.7957,0.7955,0.7957,137200001.0
2008-09-26 05:10:00,0.7957,0.7957,0.7954,0.7957,70000000.0
2008-09-26 05:15:00,0.7957,0.7957,0.7957,0.7957,134300000.0
2008-09-26 05:20:00,0.7957,0.7957,0.7953,0.7956,288000000.0
2008-09-26 05:25:00,0.7956,0.7957,0.7956,0.7956,314900000.0
2008-09-26 05:30:00,0.7956,0.79565,0.7956,0.7956,214100000.0
2008-09-26 05:35:00,0.7956,0.7957,0.7956,0.7956,153600000.0
2008-09-26 05:40:00,0.7956,0.7957,0.7956,0.79565,160900000.0
2008-09-26 05:45:00,0.79565,0.79595,0.7956,0.79575,640800000.0
2008-09-26 05:50:00,0.7957,0.7959,0.79565,0.7957,362200000.0
2008-09-26 05:55:00,0.7957,0.7962,0.79565,0.79615,466600000.0
2008-09-26 06:00:00,0.79615,0.79645,0.79605,0.79625,830500000.0
2008-09-26 06:05:00,0.79625,0.79635,0.79625,0.79635,471000000.0
2008-09-26 06:10:00,0.79635,0.7966,0.79635,0.79645,357000000.0
2008-09-26 06:15:00,0.79645,0.79645,0.7962,0.7962,559999999.0
2008-09-26 06:20:00,0.7962,0.79625,0.7959,0.796,1651999976.0
2008-09-26 06:25:00,0.79605,0.7961,0.7957,0.79585,698700000.0
2008-09-26 06:30:00,0.7959,0.7959,0.79555,0.7956,220800000.0
2008-09-26 06:35:00,0.7958,0.7958,0.7955,0.79565,478400000.0
2008-09-26 06:40:00,0.79565,0.7958,0.7956,0.79575,532700000.0
2008-09-26 06:45:00,0.79575,0.79625,0.79575,0.79615,823000000.0
2008-09-26 06:50:00,0.79615,0.79615,0.7959,0.79605,743700000.0
2008-09-26 06:55:00,0.796,0.796,0.79575,0.79595,610200000.0
2008-09-26 07:00:00,0.79595,0.7963,0.7957,0.79615,995000000.0
2008-09-26 07:05:00,0.7961,0.7964,0.79595,0.7962,1459600000.0
2008-09-26 07:10:00,0.79615,0.7962,0.7953,0.79615,1513400000.0
2008-09-26 07:15:00,0.7962,0.7962,0.79595,0.79615,1319700000.0
2008-09-26 07:20:00,0.7961,0.79615,0.7956,0.7958,968000000.0
2008-09-26 07:25:00,0.7958,0.7958,0.79535,0.79555,1077400000.0
2008-09-26 07:30:00,0.79555,0.7959,0.7955,0.79585,957100000.0
2008-09-26 07:35:00,0.7959,0.7962,0.79545,0.7957,1009300000.0
2008-09-26 07:40:00,0.7957,0.796,0.79555,0.79585,1100600002.0
2008-09-26 07:45:00,0.79585,0.79595,0.795,0.79545,1929000000.0
2008-09-26 07:50:00,0.79545,0.79595,0.79545,0.79575,978900000.0
2008-09-26 07:55:00,0.79575,0.7961,0.79575,0.79585,1495700000.0
2008-09-26 08:00:00,0.79585,0.79625,0.7956,0.7961,2447900000.0
2008-09-26 08:05:00,0.7961,0.79625,0.79545,0.79615,1865200000.0
2008-09-26 08:10:00,0.79615,0.7963,0.7959,0.796,1653400000.0
2008-09-26 08:15:00,0.796,0.79675,0.7959,0.7964,2670400000.0
2008-09-26 08:20:00,0.79635,0.7965,0.7958,0.7959,2182000001.0
2008-09-26 08:25:00,0.7959,0.7966,0.79535,0.79585,2384900000.0
2008-09-26 08:30:00,0.79585,0.79615,0.7955,0.79575,2053900000.0
2008-09-26 08:35:00,0.79575,0.796,0.7957,0.7959,1606000000.0
2008-09-26 08:40:00,0.79595,0.79615,0.79575,0.79575,2065200000.0
2008-09-26 08:45:00,0.7958,0.79605,0.79545,0.7959,1160300000.0
2008-09-26 08:50:00,0.7959,0.79615,0.7956,0.79605,1937200003.0
2008-09-26 08:55:00,0.79605,0.7962,0.7957,0.79575,1100800000.0
2008-09-26 09:00:00,0.79585,0.79615,0.7948,0.796,2655600000.0
2008-09-26 09:05:00,0.796,0.796,0.79505,0.79565,2424700000.0
2008-09-26 09:10:00,0.7956,0.7956,0.7945,0.795,2375200000.0
2008-09-26 09:15:00,0.795,0.7953,0.7947,0.79515,1413900000.0
2008-09-26 09:20:00,0.79515,0.7959,0.7949,0.79575,1977200000.0
2008-09-26 09:25:00,0.7958,0.79585,0.7949,0.7951,2592600000.0
2008-09-26 09:30:00,0.79515,0.7954,0.7945,0.79495,2256400000.0
2008-09-26 09:35:00,0.79495,0.7951,0.79445,0.7946,1931600001.0
2008-09-26 09:40:00,0.7946,0.7953,0.7941,0.79435,3374200000.0
2008-09-26 09:45:00,0.79435,0.7945,0.7941,0.79435,3598900000.0
2008-09-26 09:50:00,0.79435,0.7948,0.79425,0.7945,2374700000.0
2008-09-26 09:55:00,0.7945,0.79455,0.7942,0.79425,3354900000.0
2008-09-26 10:00:00,0.79425,0.79465,0.79405,0.7946,2778700000.0
2008-09-26 10:05:00,0.7946,0.7948,0.79425,0.79425,2234800000.0
2008-09-26 10:10:00,0.79425,0.79435,0.79405,0.7942,3044100000.0
2008-09-26 10:15:00,0.7942,0.7945,0.7941,0.79435,2129300000.0
2008-09-26 10:20:00,0.79435,0.7945,0.79405,0.7941,2685300000.0
2008-09-26 10:25:00,0.7941,0.79465,0.794,0.79455,2390900000.0
2008-09-26 10:30:00,0.79455,0.79455,0.79405,0.79425,2774900000.0
2008-09-26 10:35:00,0.79425,0.79435,0.794,0.79425,2900800000.0
2008-09-26 10:40:00,0.79425,0.7947,0.79425,0.7946,1964200000.0
2008-09-26 10:45:00,0.79455,0.79465,0.79395,0.794,3172000000.0
2008-09-26 10:50:00,0.794,0.79425,0.79395,0.7941,3322499998.0
2008-09-26 10:55:00,0.7941,0.7941,0.79395,0.79395,2182500000.0
2008-09-26 11:00:00,0.79395,0.79455,0.7937,0.79435,2688700000.0
2008-09-26 11:05:00,0.79435,0.7945,0.7937,0.79425,3719200000.0
2008-09-26 11:10:00,0.79425,0.79435,0.79405,0.79435,3017500000.0
2008-09-26 11:15:00,0.79435,0.7945,0.794,0.7941,2759100000.0
2008-09-26 11:20:00,0.7941,0.7944,0.79385,0.7942,2819800000.0
2008-09-26 11:25:00,0.7942,0.7943,0.7941,0.79415,2323700000.0
2008-09-26 11:30:00,0.79415,0.79425,0.7939,0.79425,1896100000.0
2008-09-26 11:35:00,0.7942,0.79425,0.7937,0.79375,1534800000.0
2008-09-26 11:40:00,0.79375,0.7942,0.79375,0.7942,1767500000.0
2008-09-26 11:45:00,0.79415,0.7942,0.7939,0.794,1944300000.0
2008-09-26 11:50:00,0.794,0.79405,0.79365,0.7939,952800000.0
2008-09-26 11:55:00,0.79385,0.79395,0.79355,0.79365,1470900000.0
2008-09-26 12:00:00,0.79365,0.79375,0.79305,0.7931,2031200000.0
2008-09-26 12:05:00,0.7931,0.79325,0.79295,0.793,1634100000.0
2008-09-26 12:10:00,0.793,0.79305,0.7926,0.79275,2137000000.0
2008-09-26 12:15:00,0.79275,0.79285,0.7921,0.7927,2081300000.0
2008-09-26 12:20:00,0.7927,0.79285,0.7925,0.7927,1197500000.0
2008-09-26 12:25:00,0.7927,0.7927,0.7923,0.7925,1372000000.0
2008-09-26 12:30:00,0.79245,0.79265,0.7924,0.7925,1758599999.0
2008-09-26 12:35:00,0.7925,0.7929,0.7924,0.7928,1357700000.0
2008-09-26 12:40:00,0.7928,0.79315,0.79265,0.79285,1830300000.0
2008-09-26 12:45:00,0.7929,0.79305,0.7925,0.79275,1244600000.0
2008-09-26 12:50:00,0.7927,0.79295,0.7926,0.79275,1084300000.0
2008-09-26 12:55:00,0.79275,0.7933,0.79255,0.79255,1349900000.0
2008-09-26 13:00:00,0.79255,0.7933,0.79255,0.7931,2358100000.0
2008-09-26 13:05:00,0.7931,0.79315,0.7923,0.79255,1937900000.0
2008-09-26 13:10:00,0.79255,0.79305,0.7924,0.7927,2049600000.0
2008-09-26 13:15:00,0.7927,0.79305,0.7925,0.793,1715100000.0
2008-09-26 13:20:00,0.793,0.79335,0.79265,0.79315,819500000.0
2008-09-26 13:25:00,0.79315,0.7935,0.7926,0.7928,1890560000.0
2008-09-26 13:30:00,0.7928,0.79425,0.7928,0.7941,2325760000.0
2008-09-26 13:35:00,0.7941,0.79445,0.7939,0.794,2097300000.0
2008-09-26 13:40:00,0.794,0.7944,0.794,0.7942,1757600000.0
2008-09-26 13:45:00,0.7942,0.79425,0.7936,0.7936,1444900000.0
2008-09-26 13:50:00,0.7936,0.7949,0.7935,0.79465,2303400000.0
2008-09-26 13:55:00,0.79465,0.7951,0.79455,0.79505,2738900000.0
2008-09-26 14:00:00,0.79505,0.79515,0.7948,0.79505,1503500000.0
2008-09-26 14:05:00,0.79505,0.79515,0.79455,0.7946,2044400000.0
2008-09-26 14:10:00,0.7946,0.795,0.7946,0.79485,1705600000.0
2008-09-26 14:15:00,0.7948,0.79495,0.7947,0.7948,1249100000.0
2008-09-26 14:20:00,0.7948,0.7952,0.7948,0.79485,1421000000.0
2008-09-26 14:25:00,0.79485,0.7951,0.7948,0.79485,1524800000.0
2008-09-26 14:30:00,0.79485,0.79525,0.7946,0.79495,1490800001.0
2008-09-26 14:35:00,0.79495,0.79505,0.7947,0.79485,1308900000.0
2008-09-26 14:40:00,0.79485,0.79495,0.79465,0.79495,837600000.0
2008-09-26 14:45:00,0.79495,0.79525,0.7948,0.79485,949300000.0
2008-09-26 14:50:00,0.79485,0.79505,0.79485,0.79505,740700000.0
2008-09-26 14:55:00,0.795,0.79515,0.7946,0.79505,2098600000.0
2008-09-26 15:00:00,0.79505,0.79515,0.79475,0.7948,1546200000.0
2008-09-26 15:05:00,0.7948,0.7949,0.79425,0.7947,1628000000.0
2008-09-26 15:10:00,0.79475,0.79485,0.794,0.7943,1694300000.0
2008-09-26 15:15:00,0.7943,0.7946,0.7936,0.79385,1917200000.0
2008-09-26 15:20:00,0.79385,0.79395,0.793,0.79325,2118200000.0
2008-09-26 15:25:00,0.7932,0.7939,0.79315,0.7934,1664500000.0
2008-09-26 15:30:00,0.7934,0.794,0.7934,0.79385,1649500000.0
2008-09-26 15:35:00,0.79385,0.7943,0.79355,0.7936,1390200000.0
2008-09-26 15:40:00,0.79355,0.79415,0.79325,0.79335,2006300000.0
2008-09-26 15:45:00,0.79335,0.794,0.7933,0.794,1300000000.0
2008-09-26 15:50:00,0.794,0.7944,0.79395,0.79415,1989800000.0
2008-09-26 15:55:00,0.7941,0.79415,0.79355,0.79395,1558000000.0
2008-09-26 16:00:00,0.79395,0.7941,0.79315,0.7934,2423200000.0
2008-09-26 16:05:00,0.79335,0.79355,0.793,0.79355,1385900000.0
2008-09-26 16:10:00,0.7935,0.7937,0.7931,0.79345,1470900000.0
2008-09-26 16:15:00,0.79345,0.79355,0.7932,0.79335,818400000.0
2008-09-26 16:20:00,0.79335,0.79335,0.79305,0.79315,1119200000.0
2008-09-26 16:25:00,0.79315,0.79345,0.79285,0.793,1377400000.0
2008-09-26 16:30:00,0.793,0.7939,0.793,0.7939,1584000000.0
2008-09-26 16:35:00,0.79385,0.7941,0.7933,0.79355,1424699999.0
2008-09-26 16:40:00,0.79355,0.7936,0.7928,0.793,1706100000.0
2008-09-26 16:45:00,0.79305,0.79305,0.7925,0.7926,1255500000.0
2008-09-26 16:50:00,0.7926,0.79265,0.7925,0.79255,793600000.0
2008-09-26 16:55:00,0.7925,0.7927,0.7922,0.7924,1276200000.0
2008-09-26 17:00:00,0.7924,0.79265,0.7922,0.79255,1270000000.0
2008-09-26 17:05:00,0.79255,0.7928,0.7922,0.7927,1101800000.0
2008-09-26 17:10:00,0.7927,0.79335,0.79205,0.7933,1551800000.0
2008-09-26 17:15:00,0.79325,0.79325,0.7927,0.7928,1182700000.0
2008-09-26 17:20:00,0.7928,0.79335,0.79275,0.7931,1853300000.0
2008-09-26 17:25:00,0.79315,0.79345,0.79295,0.79315,1356100000.0
2008-09-26 17:30:00,0.79315,0.79365,0.7931,0.7933,1471200000.0
2008-09-26 17:35:00,0.7933,0.7933,0.7925,0.7925,1302200000.0
2008-09-26 17:40:00,0.79255,0.79285,0.7925,0.7925,1242300000.0
2008-09-26 17:45:00,0.7925,0.7931,0.79245,0.7931,1505700000.0
2008-09-26 17:50:00,0.79305,0.79335,0.79295,0.7931,1062700000.0
2008-09-26 17:55:00,0.7931,0.7934,0.79275,0.79335,1788700000.0
2008-09-26 18:00:00,0.79335,0.79335,0.7931,0.7932,727600000.0
2008-09-26 18:05:00,0.79315,0.7934,0.79315,0.79325,388300000.0
2008-09-26 18:10:00,0.79325,0.794,0.793,0.79395,1187200001.0
2008-09-26 18:15:00,0.79395,0.79455,0.79375,0.7945,2745600001.0
2008-09-26 18:20:00,0.7945,0.79465,0.79415,0.7944,1870500000.0
2008-09-26 18:25:00,0.7944,0.7946,0.79405,0.79445,1739600000.0
2008-09-26 18:30:00,0.79435,0.79465,0.79415,0.7942,916400000.0
2008-09-26 18:35:00,0.79425,0.7947,0.79415,0.7944,1053800000.0
2008-09-26 18:40:00,0.7944,0.79445,0.7942,0.79435,1011100000.0
2008-09-26 18:45:00,0.79435,0.7944,0.7942,0.79435,366700000.0
2008-09-26 18:50:00,0.79435,0.7947,0.79435,0.7945,1279300000.0
2008-09-26 18:55:00,0.79455,0.7948,0.7944,0.79465,970200000.0
2008-09-26 19:00:00,0.79465,0.7948,0.79445,0.79465,1086200000.0
2008-09-26 19:05:00,0.7946,0.79495,0.79455,0.79485,1591900000.0
2008-09-26 19:10:00,0.79485,0.79485,0.7946,0.7948,1317500000.0
2008-09-26 19:15:00,0.79475,0.79485,0.7945,0.79475,1024400000.0
2008-09-26 19:20:00,0.79475,0.7949,0.79465,0.7947,998700000.0
2008-09-26 19:25:00,0.7947,0.79475,0.79445,0.7946,1110500000.0
2008-09-26 19:30:00,0.7946,0.7946,0.7943,0.7943,1952199984.0
2008-09-26 19:35:00,0.7943,0.7945,0.7943,0.79435,1092699988.0
2008-09-26 19:40:00,0.79435,0.79455,0.7943,0.79445,1304500000.0
2008-09-26 19:45:00,0.79445,0.7947,0.79425,0.7943,1703100000.0
2008-09-26 19:50:00,0.7943,0.7943,0.794,0.794,1762200010.0
2008-09-26 19:55:00,0.794,0.7941,0.7938,0.794,1403900001.0
2008-09-26 20:00:00,0.794,0.7942,0.7935,0.7935,1331800000.0
2008-09-26 20:05:00,0.7935,0.7936,0.7933,0.7934,1216800000.0
2008-09-26 20:10:00,0.79345,0.7936,0.7934,0.7935,773200000.0
2008-09-26 20:15:00,0.7935,0.79375,0.7935,0.79375,434900000.0
2008-09-26 20:20:00,0.79375,0.79435,0.79365,0.79435,1326500000.0
2008-09-26 20:25:00,0.79435,0.7944,0.7938,0.7938,1240000000.0
2008-09-26 20:30:00,0.7938,0.794,0.7937,0.79375,1890200000.0
2008-09-26 20:35:00,0.7938,0.79385,0.79355,0.7936,869700000.0
2008-09-26 20:40:00,0.79365,0.7937,0.7935,0.7935,985000000.0
2008-09-26 20:45:00,0.79355,0.7937,0.7935,0.7935,643900000.0
2008-09-26 20:50:00,0.79355,0.79355,0.79325,0.7933,1057900000.0
2008-09-26 20:55:00,0.7933,0.7935,0.7933,0.7934,768200000.0
2008-09-26 21:00:00,0.7934,0.7935,0.79335,0.79345,530900000.0
2008-09-26 21:05:00,0.79335,0.79375,0.79321,0.79375,505100000.0
2008-09-26 21:10:00,0.7938,0.7939,0.7937,0.7938,660700000.0
2008-09-26 21:15:00,0.7938,0.7938,0.79325,0.79335,940299997.0
2008-09-26 21:20:00,0.79335,0.7934,0.7931,0.79335,999800000.0
2008-09-26 21:25:00,0.79335,0.79335,0.7931,0.7931,1128400000.0
2008-09-26 21:30:00,0.7931,0.7932,0.79235,0.7926,1972300006.0
2008-09-26 21:35:00,0.7926,0.793,0.7924,0.79285,783200000.0
2008-09-26 21:40:00,0.7928,0.79325,0.7927,0.7929,2608699980.0
2008-09-26 21:45:00,0.7929,0.7933,0.7929,0.79305,1032300000.0
2008-09-26 21:50:00,0.7931,0.7933,0.79305,0.7931,788900000.0
2008-09-26 21:55:00,0.79315,0.7932,0.793,0.79315,915000000.0
2008-09-26 22:00:00,0.7932,0.7934,0.79315,0.7933,365700000.0
2008-09-26 22:05:00,0.79335,0.79345,0.7932,0.7932,1098000003.0
2008-09-26 22:10:00,0.7932,0.7935,0.7932,0.79335,333800000.0
2008-09-26 22:15:00,0.79335,0.7935,0.7933,0.7933,297900000.0
2008-09-26 22:20:00,0.79335,0.7935,0.7933,0.79335,284200000.0
2008-09-26 22:25:00,0.7934,0.7935,0.79315,0.7932,689600000.0
2008-09-26 22:30:00,0.7931,0.79345,0.7931,0.79335,736700001.0
2008-09-26 22:35:00,0.79335,0.79335,0.79305,0.79305,660000000.0
2008-09-26 22:40:00,0.79305,0.7931,0.79275,0.7928,384600000.0
2008-09-26 22:45:00,0.79295,0.79295,0.79235,0.7924,699200000.0
2008-09-26 22:50:00,0.7924,0.79245,0.79205,0.79205,421000000.0
2008-09-26 22:55:00,0.79215,0.7924,0.792,0.7921,515100000.0
2008-09-28 23:00:00,0.79318,0.79318,0.79229,0.79229,326900000.0
2008-09-28 23:05:00,0.79236,0.79263,0.79167,0.79195,374400000.0
2008-09-28 23:10:00,0.792,0.792,0.7912,0.7918,760899966.0
2008-09-28 23:15:00,0.79172,0.792,0.79162,0.792,3369499976.0
2008-09-28 23:20:00,0.792,0.79212,0.79166,0.79196,2177799996.0
2008-09-28 23:25:00,0.79182,0.7921,0.79143,0.79178,671699999.0
2008-09-28 23:30:00,0.7921,0.7923,0.7917,0.79209,1400000000.0
2008-09-28 23:35:00,0.7923,0.7929,0.7921,0.7929,3638199998.0
2008-09-28 23:40:00,0.79285,0.79301,0.79258,0.79273,568600000.0
2008-09-28 23:45:00,0.79276,0.793,0.79258,0.793,398100000.0
2008-09-28 23:50:00,0.793,0.79435,0.793,0.79387,1580599999.0
2008-09-28 23:55:00,0.7943,0.7943,0.7939,0.7943,1552799997.0
2008-09-29 00:00:00,0.7943,0.7944,0.79385,0.7944,2610499997.0
2008-09-29 00:05:00,0.79435,0.79435,0.79385,0.7943,2813500016.0
2008-09-29 00:10:00,0.7943,0.7943,0.79388,0.7943,3009099998.0
2008-09-29 00:15:00,0.7943,0.7945,0.7943,0.7944,7088799985.0
2008-09-29 00:20:00,0.7943,0.7947,0.7943,0.7945,2652299988.0
2008-09-29 00:25:00,0.7945,0.7947,0.7945,0.7945,3405599962.0
2008-09-29 00:30:00,0.7945,0.79455,0.7945,0.7945,3245499997.0
2008-09-29 00:35:00,0.7945,0.7945,0.79395,0.79405,3140100000.0
2008-09-29 00:40:00,0.7944,0.7944,0.7938,0.794,711799993.0
2008-09-29 00:45:00,0.7939,0.7943,0.7939,0.7942,906699994.0
2008-09-29 00:50:00,0.7942,0.79425,0.79365,0.79375,313600000.0
2008-09-29 00:55:00,0.79375,0.7939,0.7934,0.7935,2654900084.0
2008-09-29 01:00:00,0.7935,0.7937,0.79285,0.7933,2167899998.0
2008-09-29 01:05:00,0.79335,0.7936,0.7933,0.7933,156000000.0
2008-09-29 01:10:00,0.7933,0.79335,0.7933,0.7933,55900000.0
2008-09-29 01:15:00,0.7933,0.79335,0.7927,0.7933,138800000.0
2008-09-29 01:20:00,0.7933,0.79355,0.7932,0.79345,660800000.0
2008-09-29 01:25:00,0.79345,0.7941,0.79335,0.7941,472800000.0
2008-09-29 01:30:00,0.7941,0.7942,0.79325,0.79325,743400000.0
2008-09-29 01:35:00,0.7933,0.7941,0.7933,0.7938,1296000000.0
2008-09-29 01:40:00,0.7938,0.7938,0.7937,0.7937,671500001.0
2008-09-29 01:45:00,0.7937,0.79385,0.7937,0.7938,874600000.0
2008-09-29 01:50:00,0.79385,0.7943,0.7937,0.794,593100000.0
2008-09-29 01:55:00,0.794,0.7942,0.794,0.79405,348200000.0
2008-09-29 02:00:00,0.79405,0.7942,0.79365,0.7937,822500000.0
2008-09-29 02:05:00,0.7937,0.7937,0.7927,0.79295,1155899997.0
2008-09-29 02:10:00,0.79295,0.793,0.79265,0.793,1154400000.0
2008-09-29 02:15:00,0.793,0.7931,0.79235,0.79245,2625900056.0
2008-09-29 02:20:00,0.79245,0.7933,0.7924,0.7932,1303599994.0
2008-09-29 02:25:00,0.7932,0.79365,0.7931,0.79355,880499997.0
2008-09-29 02:30:00,0.79355,0.7937,0.79335,0.79345,2996100007.0
2008-09-29 02:35:00,0.7935,0.79355,0.7931,0.79335,2994199996.0
2008-09-29 02:40:00,0.79335,0.7934,0.79285,0.7929,773700000.0
2008-09-29 02:45:00,0.7929,0.79335,0.79285,0.79315,1883599998.0
2008-09-29 02:50:00,0.7932,0.79335,0.7928,0.793,1777700000.0
2008-09-29 02:55:00,0.793,0.79305,0.79275,0.7929,1847600000.0
2008-09-29 03:00:00,0.79295,0.7933,0.79265,0.79325,4780299991.0
2008-09-29 03:05:00,0.79325,0.79355,0.7932,0.79345,639400000.0
2008-09-29 03:10:00,0.79345,0.7937,0.79335,0.7934,893000000.0
2008-09-29 03:15:00,0.79345,0.79345,0.7933,0.7933,1172900000.0
2008-09-29 03:20:00,0.7933,0.7937,0.7933,0.79365,609100000.0
2008-09-29 03:25:00,0.7936,0.79375,0.7935,0.7935,589400000.0
2008-09-29 03:30:00,0.7935,0.79355,0.7932,0.7934,1104900000.0
2008-09-29 03:35:00,0.79335,0.7935,0.79295,0.79325,944500000.0
2008-09-29 03:40:00,0.79295,0.79345,0.79295,0.79335,849400000.0
2008-09-29 03:45:00,0.79335,0.79345,0.79315,0.79335,232500000.0
2008-09-29 03:50:00,0.79335,0.79355,0.79315,0.7933,870100000.0
2008-09-29 03:55:00,0.7933,0.79345,0.79275,0.79275,933000000.0
2008-09-29 04:00:00,0.79275,0.793,0.79275,0.79285,641500000.0
2008-09-29 04:05:00,0.79285,0.793,0.79285,0.7929,868199996.0
2008-09-29 04:10:00,0.79295,0.793,0.79295,0.79295,157700000.0
2008-09-29 04:15:00,0.79295,0.793,0.79275,0.79285,689500000.0
2008-09-29 04:20:00,0.7929,0.79305,0.79285,0.7929,390200000.0
2008-09-29 04:25:00,0.79285,0.793,0.79275,0.7928,275900000.0
2008-09-29 04:30:00,0.7928,0.7928,0.7924,0.7926,1186100004.0
2008-09-29 04:35:00,0.7926,0.79275,0.7926,0.79275,524800000.0
2008-09-29 04:40:00,0.7927,0.79285,0.79265,0.7927,557500000.0
2008-09-29 04:45:00,0.7927,0.79295,0.7926,0.7929,796300003.0
2008-09-29 04:50:00,0.79285,0.79285,0.7928,0.7928,318900000.0
2008-09-29 04:55:00,0.7928,0.7928,0.79255,0.79275,336600000.0
2008-09-29 05:00:00,0.7927,0.7934,0.7927,0.7931,432900000.0
2008-09-29 05:05:00,0.7931,0.79325,0.79305,0.79325,445400000.0
2008-09-29 05:10:00,0.7932,0.79325,0.79315,0.7932,120200000.0
2008-09-29 05:15:00,0.7931,0.7932,0.79305,0.7931,707800000.0
2008-09-29 05:20:00,0.7931,0.79335,0.793,0.7932,543800002.0
2008-09-29 05:25:00,0.7932,0.7932,0.79295,0.79315,837200000.0
2008-09-29 05:30:00,0.79295,0.7932,0.79275,0.7928,319200000.0
2008-09-29 05:35:00,0.7928,0.7929,0.79259,0.79285,364700000.0
2008-09-29 05:40:00,0.79285,0.793,0.79285,0.79295,176100000.0
2008-09-29 05:45:00,0.793,0.7934,0.79273,0.7934,495600000.0
2008-09-29 05:50:00,0.79345,0.7935,0.7929,0.7929,684300000.0
2008-09-29 05:55:00,0.7929,0.79305,0.7929,0.79295,726900000.0
2008-09-29 06:00:00,0.79295,0.79305,0.79285,0.793,835600000.0
2008-09-29 06:05:00,0.79305,0.7933,0.793,0.7932,494300000.0
2008-09-29 06:10:00,0.79315,0.79315,0.7929,0.793,255600000.0
2008-09-29 06:15:00,0.793,0.79325,0.7929,0.7931,735500000.0
2008-09-29 06:20:00,0.7931,0.79345,0.7931,0.79335,496500000.0
2008-09-29 06:25:00,0.79345,0.79365,0.7934,0.79355,539100000.0
2008-09-29 06:30:00,0.7935,0.7935,0.7931,0.7933,946500000.0
2008-09-29 06:35:00,0.7933,0.7935,0.7932,0.79335,675900000.0
2008-09-29 06:40:00,0.79335,0.79335,0.7931,0.79315,394700000.0
2008-09-29 06:45:00,0.7931,0.79315,0.79285,0.79285,1416299994.0
2008-09-29 06:50:00,0.79305,0.79325,0.793,0.7932,896199999.0
2008-09-29 06:55:00,0.7932,0.7932,0.793,0.79305,370200000.0
2008-09-29 07:00:00,0.7931,0.7932,0.79275,0.7928,920100000.0
2008-09-29 07:05:00,0.7928,0.79295,0.79225,0.79265,898300000.0
2008-09-29 07:10:00,0.79265,0.79265,0.7921,0.79235,6253299846.0
2008-09-29 07:15:00,0.79235,0.79255,0.7918,0.792,929300000.0
2008-09-29 07:20:00,0.792,0.79245,0.79195,0.7924,690500000.0
2008-09-29 07:25:00,0.7924,0.7928,0.79235,0.7927,1515100001.0
2008-09-29 07:30:00,0.7927,0.7927,0.79245,0.7925,1458800000.0
2008-09-29 07:35:00,0.7925,0.7925,0.79195,0.79195,1803499999.0
2008-09-29 07:40:00,0.79195,0.79255,0.7919,0.7924,4592799959.0
2008-09-29 07:45:00,0.7924,0.79285,0.7917,0.792,2796500014.0
2008-09-29 07:50:00,0.792,0.7924,0.79195,0.79225,888200000.0
2008-09-29 07:55:00,0.7923,0.7923,0.7916,0.7917,1239900000.0
2008-09-29 08:00:00,0.7917,0.792,0.7915,0.79155,1220200000.0
2008-09-29 08:05:00,0.79155,0.7926,0.79155,0.7926,1156300000.0
2008-09-29 08:10:00,0.79255,0.7926,0.79205,0.79215,1316400000.0
2008-09-29 08:15:00,0.7921,0.79245,0.7921,0.79225,1332200000.0
2008-09-29 08:20:00,0.7923,0.79255,0.7921,0.79225,1959500001.0
2008-09-29 08:25:00,0.79225,0.7926,0.79225,0.79225,1862800000.0
2008-09-29 08:30:00,0.79225,0.7925,0.79215,0.79215,3158300009.0
2008-09-29 08:35:00,0.79215,0.7922,0.7914,0.79215,4057900005.0
2008-09-29 08:40:00,0.7922,0.79235,0.79155,0.79175,2856499999.0
2008-09-29 08:45:00,0.79175,0.79195,0.7915,0.7915,1889300000.0
2008-09-29 08:50:00,0.7915,0.79165,0.7908,0.79115,2768000000.0
2008-09-29 08:55:00,0.7912,0.79215,0.7912,0.7918,2684300000.0
2008-09-29 09:00:00,0.7918,0.7926,0.7915,0.7924,3761300000.0
2008-09-29 09:05:00,0.7924,0.7927,0.7923,0.79245,3126300000.0
2008-09-29 09:10:00,0.79245,0.79265,0.7919,0.79245,3976100000.0
2008-09-29 09:15:00,0.79245,0.79245,0.79155,0.79185,3199300000.0
2008-09-29 09:20:00,0.79185,0.79195,0.791,0.7913,2831300002.0
2008-09-29 09:25:00,0.7913,0.7925,0.7911,0.7922,4802400002.0
2008-09-29 09:30:00,0.7922,0.79255,0.79195,0.7921,4746399996.0
2008-09-29 09:35:00,0.7921,0.7928,0.79205,0.79225,3037200000.0
2008-09-29 09:40:00,0.79225,0.7927,0.79205,0.79255,4028000001.0
2008-09-29 09:45:00,0.79255,0.79295,0.79225,0.7924,3621800005.0
2008-09-29 09:50:00,0.7924,0.7928,0.79225,0.79265,2934800000.0
2008-09-29 09:55:00,0.79265,0.79265,0.792,0.7922,2910999999.0
2008-09-29 10:00:00,0.7922,0.7924,0.79195,0.7923,3152100000.0
2008-09-29 10:05:00,0.7923,0.7927,0.79225,0.7927,3130700000.0
2008-09-29 10:10:00,0.7927,0.79345,0.79265,0.793,4161100000.0
2008-09-29 10:15:00,0.793,0.7935,0.7927,0.7935,2969900000.0
2008-09-29 10:20:00,0.79355,0.7939,0.7934,0.79385,4577400000.0
2008-09-29 10:25:00,0.79385,0.7944,0.7937,0.79395,3533099984.0
2008-09-29 10:30:00,0.79395,0.7946,0.7936,0.79405,2725300001.0
2008-09-29 10:35:00,0.7941,0.7946,0.79395,0.794,3536199996.0
2008-09-29 10:40:00,0.794,0.794,0.79375,0.79385,2954499987.0
2008-09-29 10:45:00,0.79385,0.7941,0.79375,0.79395,2831500000.0
2008-09-29 10:50:00,0.79395,0.79425,0.79385,0.7942,1612900000.0
2008-09-29 10:55:00,0.79425,0.7955,0.7942,0.7953,2009000000.0
2008-09-29 11:00:00,0.7953,0.7955,0.7948,0.7955,1838800000.0
2008-09-29 11:05:00,0.7955,0.79645,0.79545,0.79625,3827699999.0
2008-09-29 11:10:00,0.79625,0.7963,0.7957,0.79575,2896500000.0
2008-09-29 11:15:00,0.79575,0.79655,0.7957,0.7965,2963799998.0
2008-09-29 11:20:00,0.7965,0.7965,0.79515,0.79525,5416999976.0
2008-09-29 11:25:00,0.79525,0.7957,0.7952,0.79535,3736599996.0
2008-09-29 11:30:00,0.79535,0.7961,0.7952,0.7959,6384100000.0
2008-09-29 11:35:00,0.79595,0.7967,0.79595,0.796,4782999997.0
2008-09-29 11:40:00,0.796,0.79655,0.79575,0.79625,3195199991.0
2008-09-29 11:45:00,0.79625,0.79645,0.7958,0.79645,3349299997.0
2008-09-29 11:50:00,0.7964,0.7968,0.79625,0.7967,3461199999.0
2008-09-29 11:55:00,0.7967,0.7971,0.79655,0.7969,2169100000.0
2008-09-29 12:00:00,0.7969,0.797,0.79655,0.7969,1891700000.0
2008-09-29 12:05:00,0.7969,0.7974,0.7969,0.79735,1831400000.0
2008-09-29 12:10:00,0.79735,0.79765,0.7971,0.7974,2065799999.0
2008-09-29 12:15:00,0.7974,0.7975,0.79695,0.79695,2907799996.0
2008-09-29 12:20:00,0.797,0.79705,0.7963,0.79635,3273299989.0
2008-09-29 12:25:00,0.79635,0.7966,0.7962,0.7963,4253799988.0
2008-09-29 12:30:00,0.79625,0.79645,0.79625,0.79625,1305099993.0
2008-09-29 12:35:00,0.79625,0.79635,0.79585,0.79605,3337899996.0
2008-09-29 12:40:00,0.79605,0.79625,0.79595,0.79625,1229800002.0
2008-09-29 12:45:00,0.79625,0.79635,0.7961,0.7963,1741099998.0
2008-09-29 12:50:00,0.7963,0.7963,0.7959,0.7961,3102999983.0
2008-09-29 12:55:00,0.7961,0.79625,0.7959,0.796,3115199995.0
2008-09-29 13:00:00,0.796,0.79625,0.79595,0.796,3205399992.0
2008-09-29 13:05:00,0.796,0.7962,0.79585,0.796,3013299986.0
2008-09-29 13:10:00,0.79605,0.7961,0.79585,0.796,4523099985.0
2008-09-29 13:15:00,0.796,0.7965,0.79575,0.79615,3955499998.0
2008-09-29 13:20:00,0.79615,0.7962,0.7955,0.79605,3697799995.0
2008-09-29 13:25:00,0.79605,0.7964,0.796,0.7963,2830799999.0
2008-09-29 13:30:00,0.7963,0.7964,0.796,0.7963,3976399985.0
2008-09-29 13:35:00,0.7963,0.79635,0.79605,0.7962,2648900000.0
2008-09-29 13:40:00,0.7962,0.7965,0.7959,0.796,4774999994.0
2008-09-29 13:45:00,0.796,0.79635,0.796,0.7962,2638000000.0
2008-09-29 13:50:00,0.7962,0.7968,0.7962,0.7966,3592099988.0
2008-09-29 13:55:00,0.7966,0.79715,0.79645,0.7967,2924499998.0
2008-09-29 14:00:00,0.79675,0.79675,0.79635,0.79635,3553299992.0
2008-09-29 14:05:00,0.7964,0.79685,0.79635,0.7964,3451199998.0
2008-09-29 14:10:00,0.7964,0.7965,0.79575,0.79585,2298699999.0
2008-09-29 14:15:00,0.79585,0.796,0.7956,0.79575,2700099999.0
2008-09-29 14:20:00,0.79575,0.7966,0.7957,0.79635,4632799991.0
2008-09-29 14:25:00,0.79635,0.7964,0.79565,0.7957,1535600000.0
2008-09-29 14:30:00,0.7957,0.79635,0.7956,0.79595,2323400000.0
2008-09-29 14:35:00,0.79595,0.7962,0.7957,0.79605,2686900000.0
2008-09-29 14:40:00,0.7961,0.79655,0.7961,0.7962,3134500001.0
2008-09-29 14:45:00,0.7962,0.79655,0.79605,0.7965,3063299998.0
2008-09-29 14:50:00,0.7965,0.7972,0.7965,0.7966,2713400000.0
2008-09-29 14:55:00,0.7966,0.79675,0.7962,0.7962,1769800000.0
2008-09-29 15:00:00,0.7962,0.7964,0.7958,0.79605,1829900000.0
2008-09-29 15:05:00,0.79605,0.79635,0.7958,0.79585,2324300000.0
2008-09-29 15:10:00,0.7958,0.7964,0.7958,0.79625,2485900000.0
2008-09-29 15:15:00,0.79625,0.7965,0.79605,0.79645,3305699999.0
2008-09-29 15:20:00,0.79645,0.79675,0.7962,0.79655,1547600000.0
2008-09-29 15:25:00,0.79655,0.79665,0.7964,0.7965,1653200000.0
2008-09-29 15:30:00,0.7965,0.7965,0.7961,0.7962,1984999999.0
2008-09-29 15:35:00,0.7962,0.7965,0.79615,0.7965,2538599999.0
2008-09-29 15:40:00,0.7965,0.7969,0.7962,0.79675,3764899999.0
2008-09-29 15:45:00,0.79675,0.79705,0.7965,0.7968,2226800000.0
2008-09-29 15:50:00,0.7968,0.7971,0.79665,0.79695,2781100000.0
2008-09-29 15:55:00,0.79695,0.7977,0.79695,0.7977,2704200000.0
2008-09-29 16:00:00,0.7977,0.79805,0.7974,0.798,2980799999.0
2008-09-29 16:05:00,0.798,0.7984,0.7975,0.7975,3088399999.0
2008-09-29 16:10:00,0.7975,0.79765,0.797,0.79745,2686800001.0
2008-09-29 16:15:00,0.79745,0.7981,0.7972,0.79785,2996900003.0
2008-09-29 16:20:00,0.7978,0.79835,0.79775,0.7981,3395900000.0
2008-09-29 16:25:00,0.79815,0.79835,0.79755,0.7979,2860300003.0
2008-09-29 16:30:00,0.7979,0.7986,0.7978,0.798,3097200010.0
2008-09-29 16:35:00,0.798,0.79825,0.79765,0.7978,2126400000.0
2008-09-29 16:40:00,0.7978,0.79805,0.79745,0.7975,3014300000.0
2008-09-29 16:45:00,0.7975,0.7975,0.79675,0.79705,2373500000.0
2008-09-29 16:50:00,0.79705,0.7971,0.79655,0.7968,2697000000.0
2008-09-29 16:55:00,0.7968,0.7978,0.79655,0.7976,2984500000.0
2008-09-29 17:00:00,0.7976,0.79805,0.79755,0.7978,3058600000.0
2008-09-29 17:05:00,0.7978,0.798,0.7975,0.79755,2824600000.0
2008-09-29 17:10:00,0.79755,0.7978,0.79745,0.7976,1694400000.0
2008-09-29 17:15:00,0.7976,0.79785,0.7975,0.7978,1990800000.0
2008-09-29 17:20:00,0.7978,0.798,0.7976,0.7978,1894199999.0
2008-09-29 17:25:00,0.7978,0.7979,0.79755,0.79755,2382800000.0
2008-09-29 17:30:00,0.79755,0.7982,0.79755,0.79785,3699599998.0
2008-09-29 17:35:00,0.79785,0.7979,0.79735,0.7975,2866999999.0
2008-09-29 17:40:00,0.7975,0.7977,0.79715,0.7973,3329099999.0
2008-09-29 17:45:00,0.79725,0.7975,0.79675,0.7969,3972499997.0
2008-09-29 17:50:00,0.7969,0.797,0.79665,0.7969,2005299999.0
2008-09-29 17:55:00,0.7969,0.79715,0.79685,0.797,3108599997.0
2008-09-29 18:00:00,0.797,0.79745,0.7969,0.7973,2166699997.0
2008-09-29 18:05:00,0.7973,0.7975,0.7972,0.79735,2073599998.0
2008-09-29 18:10:00,0.79735,0.7975,0.79665,0.79685,2055199999.0
2008-09-29 18:15:00,0.79685,0.79745,0.79675,0.7973,2204500000.0
2008-09-29 18:20:00,0.79735,0.79775,0.79715,0.79765,1769200000.0
2008-09-29 18:25:00,0.79765,0.7981,0.7976,0.7979,1877700000.0
2008-09-29 18:30:00,0.7979,0.79835,0.79775,0.79815,2247199999.0
2008-09-29 18:35:00,0.7982,0.79845,0.79805,0.79825,2858400009.0
2008-09-29 18:40:00,0.79825,0.79945,0.79815,0.7992,1778000003.0
2008-09-29 18:45:00,0.7992,0.7992,0.79845,0.79855,1124404062.0
2008-09-29 18:50:00,0.79855,0.7986,0.7984,0.79855,984999998.0
2008-09-29 18:55:00,0.79855,0.7987,0.7983,0.79845,1593999999.0
2008-09-29 19:00:00,0.79845,0.79865,0.7982,0.79865,1190399997.0
2008-09-29 19:05:00,0.79865,0.7988,0.79855,0.79875,2124199998.0
2008-09-29 19:10:00,0.79875,0.7989,0.7986,0.7988,1774999998.0
2008-09-29 19:15:00,0.7988,0.7989,0.7983,0.79845,1653000000.0
2008-09-29 19:20:00,0.79845,0.79845,0.7978,0.7978,1440799998.0
2008-09-29 19:25:00,0.7977,0.7979,0.79715,0.7973,2694199996.0
2008-09-29 19:30:00,0.7973,0.7974,0.79715,0.7974,1539400000.0
2008-09-29 19:35:00,0.7974,0.79795,0.79725,0.7977,3014799933.0
2008-09-29 19:40:00,0.7977,0.7982,0.79735,0.7975,1131200000.0
2008-09-29 19:45:00,0.7975,0.8023,0.79745,0.80005,3001100001.0
2008-09-29 19:50:00,0.80005,0.80005,0.79805,0.79845,2561000023.0
2008-09-29 19:55:00,0.79845,0.79905,0.79775,0.7984,1874500009.0
2008-09-29 20:00:00,0.79835,0.79885,0.79795,0.7984,1388200000.0
2008-09-29 20:05:00,0.7984,0.79885,0.7979,0.79835,3200200024.0
2008-09-29 20:10:00,0.79835,0.7986,0.7978,0.79835,2016600000.0
2008-09-29 20:15:00,0.79835,0.7993,0.7981,0.7981,2128100000.0
2008-09-29 20:20:00,0.79815,0.79845,0.7969,0.79745,1767100004.0
2008-09-29 20:25:00,0.79745,0.79855,0.79715,0.79815,1525100003.0
2008-09-29 20:30:00,0.79815,0.79855,0.79755,0.79755,1651900008.0
2008-09-29 20:35:00,0.79755,0.79785,0.79675,0.797,1264100000.0
2008-09-29 20:40:00,0.79705,0.7978,0.7969,0.79755,1367000000.0
2008-09-29 20:45:00,0.79755,0.7981,0.7973,0.798,550300000.0
2008-09-29 20:50:00,0.798,0.7986,0.798,0.798,380300000.0
2008-09-29 20:55:00,0.798,0.7983,0.7974,0.7975,498300000.0
2008-09-29 21:00:00,0.7975,0.79795,0.79705,0.79795,1001400000.0
2008-09-29 21:05:00,0.7979,0.798,0.7972,0.7978,656100000.0
2008-09-29 21:10:00,0.79775,0.7979,0.7974,0.7974,680900000.0
2008-09-29 21:15:00,0.7974,0.79785,0.7974,0.79765,663418431.0
2008-09-29 21:20:00,0.79765,0.79765,0.7972,0.7973,335478954.0
2008-09-29 21:25:00,0.7973,0.7977,0.7972,0.7974,1281100000.0
2008-09-29 21:30:00,0.7974,0.7982,0.79725,0.798,1570700000.0
2008-09-29 21:35:00,0.79805,0.79815,0.7979,0.7981,554400000.0
2008-09-29 21:40:00,0.79805,0.7985,0.7979,0.79835,736800000.0
2008-09-29 21:45:00,0.7984,0.7995,0.7984,0.7991,1130900000.0
2008-09-29 21:50:00,0.7991,0.7991,0.7985,0.79855,972000000.0
2008-09-29 21:55:00,0.79855,0.79875,0.7977,0.79865,2474000007.0
2008-09-29 22:00:00,0.79865,0.79885,0.79815,0.7986,1850000000.0
2008-09-29 22:05:00,0.7986,0.79875,0.7983,0.79865,1954899999.0
2008-09-29 22:10:00,0.7986,0.79895,0.79825,0.7987,1355300000.0
2008-09-29 22:15:00,0.7987,0.7988,0.79815,0.79835,1301800003.0
2008-09-29 22:20:00,0.79835,0.79865,0.79815,0.79855,941300002.0
2008-09-29 22:25:00,0.79855,0.7987,0.7984,0.7987,534100000.0
2008-09-29 22:30:00,0.7988,0.79905,0.79875,0.7989,625499999.0
2008-09-29 22:35:00,0.7989,0.7989,0.7983,0.7983,2811700033.0
2008-09-29 22:40:00,0.79835,0.7985,0.798,0.79825,562400000.0
2008-09-29 22:45:00,0.79825,0.7985,0.79815,0.79825,1239000000.0
2008-09-29 22:50:00,0.7983,0.79875,0.79825,0.79845,810500000.0
2008-09-29 22:55:00,0.79845,0.7985,0.7981,0.7981,735800000.0
2008-09-29 23:00:00,0.7981,0.7982,0.7981,0.7981,137100000.0
2008-09-29 23:05:00,0.7981,0.7985,0.79765,0.7984,1012699997.0
2008-09-29 23:10:00,0.7983,0.7984,0.79725,0.7981,1833600014.0
2008-09-29 23:15:00,0.7981,0.7981,0.7975,0.7978,3082300054.0
2008-09-29 23:20:00,0.7975,0.79815,0.7974,0.79805,2431500001.0
2008-09-29 23:25:00,0.79805,0.79805,0.7978,0.7979,3472700064.0
2008-09-29 23:30:00,0.7979,0.7985,0.79765,0.7978,685899999.0
2008-09-29 23:35:00,0.7979,0.7981,0.7979,0.7979,857399998.0
2008-09-29 23:40:00,0.7979,0.7983,0.7979,0.798,1541999996.0
2008-09-29 23:45:00,0.79815,0.799,0.79815,0.7988,2028800013.0
2008-09-29 23:50:00,0.7988,0.7992,0.79855,0.79855,1625200001.0
2008-09-29 23:55:00,0.7986,0.799,0.7986,0.7987,2130899995.0
2008-09-30 00:00:00,0.7987,0.7995,0.7987,0.7991,955099995.0
2008-09-30 00:05:00,0.7991,0.7991,0.79775,0.7984,848400000.0
2008-09-30 00:10:00,0.7984,0.7985,0.79785,0.79825,1125000000.0
2008-09-30 00:15:00,0.79815,0.79885,0.79815,0.7986,822200001.0
2008-09-30 00:20:00,0.7988,0.7995,0.79825,0.79825,1620700000.0
2008-09-30 00:25:00,0.7985,0.79925,0.7984,0.7986,1617400000.0
2008-09-30 00:30:00,0.7986,0.7988,0.7976,0.798,2802999998.0
2008-09-30 00:35:00,0.79805,0.7983,0.79759,0.7981,1259399997.0
2008-09-30 00:40:00,0.7981,0.79815,0.79765,0.798,3340900001.0
2008-09-30 00:45:00,0.798,0.798,0.79745,0.7977,321899999.0
2008-09-30 00:50:00,0.7978,0.79795,0.79765,0.79785,965100000.0
2008-09-30 00:55:00,0.7979,0.799,0.7979,0.7989,2561200007.0
2008-09-30 01:00:00,0.7989,0.79905,0.79815,0.7983,1713899993.0
2008-09-30 01:05:00,0.7983,0.7983,0.79765,0.7979,1102299998.0
2008-09-30 01:10:00,0.7979,0.7981,0.79755,0.7979,1336000003.0
2008-09-30 01:15:00,0.7979,0.7979,0.7978,0.7978,945399998.0
2008-09-30 01:20:00,0.79795,0.79795,0.7978,0.7978,2312399965.0
2008-09-30 01:25:00,0.7978,0.79804,0.79775,0.7979,2194399970.0
2008-09-30 01:30:00,0.7979,0.79805,0.7978,0.7979,834900001.0
2008-09-30 01:35:00,0.7978,0.79785,0.7978,0.7978,3295499988.0
2008-09-30 01:40:00,0.7978,0.7979,0.79745,0.79755,1173899999.0
2008-09-30 01:45:00,0.7978,0.79795,0.7977,0.7979,708000001.0
2008-09-30 01:50:00,0.7979,0.79805,0.7977,0.7979,1498299988.0
2008-09-30 01:55:00,0.7979,0.79795,0.7971,0.7978,1097299997.0
2008-09-30 02:00:00,0.79745,0.79815,0.7973,0.7977,2383800031.0
2008-09-30 02:05:00,0.7976,0.7978,0.79695,0.7974,3182899970.0
2008-09-30 02:10:00,0.7974,0.7975,0.7973,0.7975,796499996.0
2008-09-30 02:15:00,0.7975,0.7975,0.7973,0.7974,871500000.0
2008-09-30 02:20:00,0.7974,0.7979,0.7974,0.7977,933499995.0
2008-09-30 02:25:00,0.7977,0.79785,0.7974,0.7977,2215899996.0
2008-09-30 02:30:00,0.7977,0.79775,0.7976,0.7976,773099999.0
2008-09-30 02:35:00,0.7976,0.7976,0.79695,0.7972,2680000000.0
2008-09-30 02:40:00,0.7972,0.7972,0.7966,0.79665,2545699994.0
2008-09-30 02:45:00,0.7967,0.7968,0.79655,0.79665,947300000.0
2008-09-30 02:50:00,0.7966,0.797,0.7964,0.7966,2441899997.0
2008-09-30 02:55:00,0.7967,0.7969,0.7963,0.7964,2447300004.0
2008-09-30 03:00:00,0.7964,0.79665,0.7964,0.7965,634699999.0
2008-09-30 03:05:00,0.79655,0.7968,0.7964,0.7967,772399999.0
2008-09-30 03:10:00,0.7968,0.7969,0.7967,0.79685,941999999.0
2008-09-30 03:15:00,0.79685,0.7975,0.79685,0.7972,2393000013.0
2008-09-30 03:20:00,0.7972,0.79735,0.79665,0.7968,1283899998.0
2008-09-30 03:25:00,0.7968,0.797,0.7968,0.79695,357600000.0
2008-09-30 03:30:00,0.7969,0.7969,0.7966,0.79665,520000007.0
2008-09-30 03:35:00,0.79665,0.7967,0.7965,0.79665,4417800007.0
2008-09-30 03:40:00,0.79647,0.7968,0.79633,0.7968,359999996.0
2008-09-30 03:45:00,0.7968,0.7969,0.7966,0.79665,897599995.0
2008-09-30 03:50:00,0.7967,0.797,0.7966,0.7969,445299998.0
2008-09-30 03:55:00,0.79644,0.7969,0.79633,0.7969,566100000.0
2008-09-30 04:00:00,0.79695,0.79705,0.7969,0.7969,229300000.0
2008-09-30 04:05:00,0.7969,0.79715,0.79619,0.7971,285799999.0
2008-09-30 04:10:00,0.7971,0.7973,0.7969,0.79725,1545700003.0
2008-09-30 04:15:00,0.7972,0.7974,0.79685,0.7971,3290099999.0
2008-09-30 04:20:00,0.7973,0.79755,0.7971,0.7975,1173900018.0
2008-09-30 04:25:00,0.7975,0.7975,0.7971,0.79715,472199997.0
2008-09-30 04:30:00,0.79715,0.79715,0.7967,0.7969,1180699998.0
2008-09-30 04:35:00,0.7969,0.797,0.7967,0.79695,2069300008.0
2008-09-30 04:40:00,0.79695,0.7971,0.7967,0.79675,1342200001.0
2008-09-30 04:45:00,0.79675,0.79695,0.79665,0.7969,1175699992.0
2008-09-30 04:50:00,0.7969,0.79715,0.7967,0.7971,935899996.0
2008-09-30 04:55:00,0.7971,0.7976,0.79705,0.7976,1598999998.0
2008-09-30 05:00:00,0.7976,0.79775,0.7976,0.7977,568200000.0
2008-09-30 05:05:00,0.7977,0.7978,0.7976,0.79775,384999997.0
2008-09-30 05:10:00,0.7977,0.79775,0.7977,0.7977,208499999.0
2008-09-30 05:15:00,0.7977,0.79785,0.79715,0.7974,2079900027.0
2008-09-30 05:20:00,0.7974,0.7975,0.79707,0.7975,767500000.0
2008-09-30 05:25:00,0.7975,0.7975,0.7975,0.7975,702000000.0
2008-09-30 05:30:00,0.7975,0.7975,0.7975,0.7975,235200000.0
2008-09-30 05:35:00,0.7975,0.79775,0.79735,0.79745,152300000.0
2008-09-30 05:40:00,0.79745,0.7975,0.79689,0.79715,717699999.0
2008-09-30 05:45:00,0.7973,0.7974,0.79695,0.79725,564900000.0
2008-09-30 05:50:00,0.79725,0.79775,0.79725,0.7975,2786500022.0
2008-09-30 05:55:00,0.7975,0.79755,0.7973,0.7974,1629600008.0
2008-09-30 06:00:00,0.7974,0.79745,0.7973,0.7974,223700000.0
2008-09-30 06:05:00,0.7974,0.79775,0.7974,0.7976,355900001.0
2008-09-30 06:10:00,0.7976,0.79775,0.79675,0.79695,454599999.0
2008-09-30 06:15:00,0.797,0.79715,0.79695,0.79705,1169700000.0
2008-09-30 06:20:00,0.79705,0.79715,0.79695,0.797,1632399995.0
2008-09-30 06:25:00,0.797,0.797,0.7967,0.7968,749900002.0
2008-09-30 06:30:00,0.7968,0.797,0.7968,0.7968,583700000.0
2008-09-30 06:35:00,0.7968,0.7969,0.79664,0.79679,965099997.0
2008-09-30 06:40:00,0.79673,0.79691,0.79657,0.79669,1991000000.0
2008-09-30 06:45:00,0.79673,0.7973,0.79659,0.79715,1097400000.0
2008-09-30 06:50:00,0.7971,0.79715,0.797,0.7971,853900000.0
2008-09-30 06:55:00,0.7971,0.7973,0.7971,0.7973,305600000.0
2008-09-30 07:00:00,0.7973,0.7973,0.7972,0.7972,1459499997.0
2008-09-30 07:05:00,0.79693,0.7972,0.79684,0.7972,1247700000.0
2008-09-30 07:10:00,0.7972,0.7972,0.7968,0.7969,880600000.0
2008-09-30 07:15:00,0.7969,0.79725,0.7969,0.7971,800700000.0
2008-09-30 07:20:00,0.7971,0.79755,0.79685,0.7974,2084199997.0
2008-09-30 07:25:00,0.7973,0.7973,0.797,0.79715,1581400047.0
2008-09-30 07:30:00,0.7971,0.79735,0.7968,0.7969,2989499996.0
2008-09-30 07:35:00,0.7969,0.797,0.7969,0.7969,577200000.0
2008-09-30 07:40:00,0.7969,0.7969,0.79675,0.7969,66300000.0
2008-09-30 07:45:00,0.7969,0.7971,0.7969,0.7969,984699998.0
2008-09-30 07:50:00,0.7969,0.7969,0.7964,0.7964,2800799942.0
2008-09-30 07:55:00,0.7964,0.79685,0.79635,0.79675,1085499997.0
2008-09-30 08:00:00,0.79675,0.7972,0.79675,0.7971,1062099984.0
2008-09-30 08:05:00,0.797,0.7977,0.79695,0.79715,1261900001.0
2008-09-30 08:10:00,0.7972,0.79735,0.7962,0.7962,1112000004.0
2008-09-30 08:15:00,0.7962,0.7964,0.7961,0.7962,717400000.0
2008-09-30 08:20:00,0.7962,0.79655,0.79585,0.79645,633000000.0
2008-09-30 08:25:00,0.79645,0.79765,0.7964,0.797,1345200000.0
2008-09-30 08:30:00,0.79705,0.7972,0.7965,0.7965,1151600000.0
2008-09-30 08:35:00,0.7965,0.79755,0.79645,0.7974,1011200000.0
2008-09-30 08:40:00,0.7974,0.79765,0.7965,0.797,1550700000.0
2008-09-30 08:45:00,0.797,0.79715,0.79675,0.7971,3152300001.0
2008-09-30 08:50:00,0.7971,0.79745,0.79695,0.7973,3164300004.0
2008-09-30 08:55:00,0.7973,0.7973,0.7966,0.7968,2215500008.0
2008-09-30 09:00:00,0.7968,0.79685,0.7959,0.79635,4085600025.0
2008-09-30 09:05:00,0.79635,0.79645,0.7958,0.7963,3660399979.0
2008-09-30 09:10:00,0.7963,0.79725,0.796,0.79715,4346099986.0
2008-09-30 09:15:00,0.79715,0.79715,0.7956,0.79615,3683299992.0
2008-09-30 09:20:00,0.79615,0.79645,0.79585,0.7962,3301599993.0
2008-09-30 09:25:00,0.7962,0.79625,0.79555,0.79555,2412999987.0
2008-09-30 09:30:00,0.79555,0.79595,0.795,0.79595,3716699971.0
2008-09-30 09:35:00,0.79595,0.796,0.79525,0.79555,3195699988.0
2008-09-30 09:40:00,0.79555,0.7957,0.7952,0.7953,2707799993.0
2008-09-30 09:45:00,0.7953,0.79565,0.7951,0.79525,3859599993.0
2008-09-30 09:50:00,0.79525,0.79605,0.7951,0.79605,2961799997.0
2008-09-30 09:55:00,0.79605,0.7964,0.79525,0.796,2533199995.0
2008-09-30 10:00:00,0.796,0.79635,0.7958,0.79585,3422699991.0
2008-09-30 10:05:00,0.79585,0.7961,0.7957,0.79575,1901199993.0
2008-09-30 10:10:00,0.79575,0.7961,0.79575,0.7958,2911199979.0
2008-09-30 10:15:00,0.7958,0.79595,0.7952,0.7955,3938199968.0
2008-09-30 10:20:00,0.79555,0.79635,0.79555,0.79615,3184599980.0
2008-09-30 10:25:00,0.79615,0.79655,0.7951,0.7956,3842999965.0
2008-09-30 10:30:00,0.7955,0.7956,0.79495,0.79535,4603900001.0
2008-09-30 10:35:00,0.79535,0.79545,0.79505,0.79505,3916600000.0
2008-09-30 10:40:00,0.79505,0.79545,0.7949,0.79525,4467500000.0
2008-09-30 10:45:00,0.79525,0.79555,0.79505,0.79525,4654999998.0
2008-09-30 10:50:00,0.79525,0.79545,0.79485,0.7949,4500999975.0
2008-09-30 10:55:00,0.7949,0.795,0.79465,0.79465,3711999965.0
2008-09-30 11:00:00,0.79465,0.7952,0.7946,0.79515,4345699975.0
2008-09-30 11:05:00,0.79515,0.79545,0.795,0.79545,3937799954.0
2008-09-30 11:10:00,0.79545,0.79595,0.7953,0.7959,4244799969.0
2008-09-30 11:15:00,0.7959,0.796,0.7952,0.7953,3266599964.0
2008-09-30 11:20:00,0.7953,0.7962,0.79525,0.7962,3924299967.0
2008-09-30 11:25:00,0.7962,0.79695,0.79615,0.79655,4109399965.0
2008-09-30 11:30:00,0.79655,0.79655,0.79615,0.79625,3963799956.0
2008-09-30 11:35:00,0.79625,0.79665,0.796,0.79645,3197199985.0
2008-09-30 11:40:00,0.7965,0.79685,0.7962,0.7963,2922499986.0
2008-09-30 11:45:00,0.7963,0.7964,0.7959,0.7959,3931899935.0
2008-09-30 11:50:00,0.7959,0.79605,0.7956,0.7958,3848399960.0
2008-09-30 11:55:00,0.7958,0.7959,0.79495,0.7951,4760499948.0
2008-09-30 12:00:00,0.7951,0.7953,0.795,0.7951,4319899927.0
2008-09-30 12:05:00,0.7951,0.79535,0.7951,0.79515,3298999985.0
2008-09-30 12:10:00,0.79515,0.79535,0.79485,0.7952,3482099982.0
2008-09-30 12:15:00,0.7952,0.7957,0.7952,0.79555,2480699984.0
2008-09-30 12:20:00,0.79555,0.79585,0.79545,0.7958,2846399951.0
2008-09-30 12:25:00,0.7958,0.79635,0.79565,0.7957,4656399972.0
2008-09-30 12:30:00,0.7957,0.7957,0.7951,0.79525,3281300000.0
2008-09-30 12:35:00,0.79525,0.79585,0.79505,0.79565,3822300000.0
2008-09-30 12:40:00,0.79565,0.7959,0.7955,0.7956,2838500000.0
2008-09-30 12:45:00,0.7956,0.7958,0.7954,0.79575,2308600000.0
2008-09-30 12:50:00,0.79575,0.7962,0.7957,0.79615,4109800000.0
2008-09-30 12:55:00,0.79615,0.7964,0.796,0.79625,4315500000.0
2008-09-30 13:00:00,0.7962,0.7965,0.7959,0.79595,3915099999.0
2008-09-30 13:05:00,0.7959,0.79635,0.7958,0.79615,3081400000.0
2008-09-30 13:10:00,0.79615,0.7964,0.7959,0.79605,3439100000.0
2008-09-30 13:15:00,0.79605,0.7962,0.7958,0.79595,4454000003.0
2008-09-30 13:20:00,0.79595,0.7962,0.7958,0.7958,3181900001.0
2008-09-30 13:25:00,0.79585,0.796,0.79555,0.79575,4398300002.0
2008-09-30 13:30:00,0.79575,0.796,0.79535,0.79535,3744900000.0
2008-09-30 13:35:00,0.79535,0.7956,0.7952,0.7955,2141400000.0
2008-09-30 13:40:00,0.7955,0.7959,0.79375,0.79385,3052299999.0
2008-09-30 13:45:00,0.79385,0.79385,0.7919,0.7919,3654899995.0
2008-09-30 13:50:00,0.7919,0.7919,0.79115,0.7916,3088200000.0
2008-09-30 13:55:00,0.7916,0.79195,0.7913,0.79155,3106700000.0
2008-09-30 14:00:00,0.79155,0.792,0.79125,0.79135,3290299994.0
2008-09-30 14:05:00,0.7913,0.7913,0.7903,0.79035,3783700000.0
2008-09-30 14:10:00,0.79035,0.7904,0.7901,0.7903,2926900000.0
2008-09-30 14:15:00,0.79025,0.7908,0.7901,0.79015,3072000000.0
2008-09-30 14:20:00,0.79015,0.79055,0.79,0.79005,3705100005.0
2008-09-30 14:25:00,0.79005,0.79055,0.79005,0.7903,2815300000.0
2008-09-30 14:30:00,0.7903,0.7904,0.7897,0.7898,3606399999.0
2008-09-30 14:35:00,0.7898,0.79,0.78915,0.7894,4199200000.0
2008-09-30 14:40:00,0.7894,0.7895,0.78855,0.7886,4612200003.0
2008-09-30 14:45:00,0.7886,0.7886,0.78745,0.788,4247600000.0
2008-09-30 14:50:00,0.78795,0.78885,0.7879,0.78875,4120200001.0
2008-09-30 14:55:00,0.78875,0.789,0.78865,0.78895,2752300000.0
2008-09-30 15:00:00,0.7889,0.78905,0.7882,0.78825,2146800000.0
2008-09-30 15:05:00,0.78825,0.78865,0.7879,0.7883,3337299999.0
2008-09-30 15:10:00,0.78825,0.7884,0.78805,0.78825,1785900000.0
2008-09-30 15:15:00,0.7882,0.78825,0.78755,0.78755,2208600000.0
2008-09-30 15:20:00,0.7876,0.78805,0.78755,0.78775,2347000000.0
2008-09-30 15:25:00,0.78775,0.78825,0.78765,0.7882,3172300000.0
2008-09-30 15:30:00,0.78825,0.7885,0.788,0.7883,3697500001.0
2008-09-30 15:35:00,0.7883,0.7884,0.788,0.78835,3255300000.0
2008-09-30 15:40:00,0.78835,0.78855,0.78735,0.78745,3098900000.0
2008-09-30 15:45:00,0.7874,0.7875,0.7868,0.787,2627764000.0
2008-09-30 15:50:00,0.787,0.7871,0.78615,0.7866,3879900000.0
2008-09-30 15:55:00,0.7866,0.78705,0.78615,0.787,3390900000.0
2008-09-30 16:00:00,0.78695,0.78725,0.78625,0.7864,3782100000.0
2008-09-30 16:05:00,0.7864,0.7868,0.78625,0.7866,2799500000.0
2008-09-30 16:10:00,0.7866,0.7867,0.78625,0.78655,3219900000.0
2008-09-30 16:15:00,0.7866,0.7867,0.7857,0.7859,3051600001.0
2008-09-30 16:20:00,0.7859,0.78605,0.78435,0.78435,3761200000.0
2008-09-30 16:25:00,0.78435,0.7861,0.78435,0.78585,2785400000.0
2008-09-30 16:30:00,0.7859,0.78615,0.7855,0.7858,3299300000.0
2008-09-30 16:35:00,0.78575,0.78645,0.7855,0.7863,3461100000.0
2008-09-30 16:40:00,0.78635,0.78675,0.78565,0.78605,2918500000.0
2008-09-30 16:45:00,0.78605,0.78625,0.7856,0.7857,2745900000.0
2008-09-30 16:50:00,0.78585,0.78675,0.78565,0.78635,3451200000.0
2008-09-30 16:55:00,0.7863,0.7881,0.7863,0.7881,2621000000.0
2008-09-30 17:00:00,0.7881,0.7887,0.78755,0.7886,3172000000.0
2008-09-30 17:05:00,0.7886,0.78895,0.7879,0.7886,2468200000.0
2008-09-30 17:10:00,0.78855,0.7889,0.78825,0.7885,1636300000.0
2008-09-30 17:15:00,0.7885,0.7902,0.7883,0.79015,1771700000.0
2008-09-30 17:20:00,0.79015,0.7909,0.7897,0.7904,2194200000.0
2008-09-30 17:25:00,0.7904,0.79205,0.7901,0.792,1932800000.0
2008-09-30 17:30:00,0.792,0.79205,0.79095,0.7917,2515000000.0
2008-09-30 17:35:00,0.7917,0.79185,0.791,0.79155,1859100000.0
2008-09-30 17:40:00,0.7916,0.7924,0.79135,0.7918,2375200000.0
2008-09-30 17:45:00,0.7918,0.792,0.7911,0.7914,2440400000.0
2008-09-30 17:50:00,0.7914,0.7919,0.7908,0.79095,2897416000.0
2008-09-30 17:55:00,0.79095,0.7911,0.7907,0.7909,2252900000.0
2008-09-30 18:00:00,0.7909,0.7912,0.79055,0.7911,2252600000.0
2008-09-30 18:05:00,0.79105,0.7911,0.79015,0.7903,2789500000.0
2008-09-30 18:10:00,0.7903,0.7903,0.78955,0.78955,1906700000.0
2008-09-30 18:15:00,0.7896,0.7898,0.7892,0.7892,2617700000.0
2008-09-30 18:20:00,0.78925,0.78945,0.78905,0.7893,4548000000.0
2008-09-30 18:25:00,0.7893,0.7898,0.78915,0.78975,1609100000.0
2008-09-30 18:30:00,0.78975,0.79,0.7891,0.79,2820000000.0
2008-09-30 18:35:00,0.79,0.7901,0.78965,0.7898,3455300000.0
2008-09-30 18:40:00,0.7898,0.7899,0.7894,0.7896,2842100000.0
2008-09-30 18:45:00,0.7896,0.7898,0.78935,0.7894,3309400000.0
2008-09-30 18:50:00,0.7894,0.79005,0.7894,0.78995,2827900000.0
2008-09-30 18:55:00,0.78995,0.7901,0.7897,0.79005,3130700000.0
2008-09-30 19:00:00,0.79005,0.7903,0.7898,0.79025,2612316000.0
2008-09-30 19:05:00,0.79025,0.7903,0.79015,0.7903,1755000000.0
2008-09-30 19:10:00,0.7903,0.7904,0.7899,0.7901,3273000000.0
2008-09-30 19:15:00,0.79015,0.7904,0.78985,0.78995,3068300000.0
2008-09-30 19:20:00,0.78995,0.79105,0.7898,0.79065,3362848001.0
2008-09-30 19:25:00,0.79065,0.7914,0.79065,0.7911,3505100000.0
2008-09-30 19:30:00,0.79115,0.792,0.79115,0.79125,1837900000.0
2008-09-30 19:35:00,0.79125,0.7915,0.791,0.79125,1836600000.0
2008-09-30 19:40:00,0.79125,0.7915,0.7911,0.7914,2168300000.0
2008-09-30 19:45:00,0.7914,0.7914,0.79115,0.7912,1780800000.0
2008-09-30 19:50:00,0.79115,0.79145,0.7905,0.79065,3394700000.0
2008-09-30 19:55:00,0.79065,0.79095,0.7905,0.7909,1971600000.0
2008-09-30 20:00:00,0.7909,0.7909,0.79025,0.79045,1614000000.0
2008-09-30 20:05:00,0.79045,0.79095,0.7904,0.7907,1650300000.0
2008-09-30 20:10:00,0.7907,0.79115,0.7906,0.79105,1776500000.0
2008-09-30 20:15:00,0.79105,0.79155,0.79105,0.7915,1301900000.0
2008-09-30 20:20:00,0.7915,0.7918,0.79145,0.79165,2057500000.0
2008-09-30 20:25:00,0.7916,0.7922,0.79155,0.7922,2048600000.0
2008-09-30 20:30:00,0.7922,0.7922,0.79175,0.79185,1932700000.0
2008-09-30 20:35:00,0.7919,0.79235,0.79185,0.79215,1710200000.0
2008-09-30 20:40:00,0.79215,0.79245,0.79205,0.79215,2469000000.0
2008-09-30 20:45:00,0.79215,0.7922,0.792,0.79205,1234700000.0
2008-09-30 20:50:00,0.79205,0.79205,0.7918,0.79185,1627800000.0
2008-09-30 20:55:00,0.7918,0.79205,0.79145,0.792,2032200000.0
2008-09-30 21:00:00,0.792,0.7922,0.7917,0.79185,2085500000.0
2008-09-30 21:05:00,0.7919,0.7922,0.79185,0.792,1517100000.0
2008-09-30 21:10:00,0.792,0.7921,0.79165,0.79185,2017000000.0
2008-09-30 21:15:00,0.79185,0.7921,0.7918,0.79185,2023800000.0
2008-09-30 21:20:00,0.7918,0.79185,0.7915,0.79155,1448700000.0
2008-09-30 21:25:00,0.7916,0.79175,0.7915,0.79155,1179200000.0
2008-09-30 21:30:00,0.79155,0.7917,0.7915,0.7916,654900000.0
2008-09-30 21:35:00,0.7915,0.79165,0.79145,0.79145,701900000.0
2008-09-30 21:40:00,0.79145,0.79165,0.79125,0.79165,1833400000.0
2008-09-30 21:45:00,0.7917,0.7919,0.7915,0.79185,1289500000.0
2008-09-30 21:50:00,0.7919,0.7922,0.7918,0.7918,1675400000.0
2008-09-30 21:55:00,0.79185,0.79195,0.7917,0.7917,2356400000.0
2008-09-30 22:00:00,0.79175,0.79185,0.7911,0.79135,1640600000.0
2008-09-30 22:05:00,0.7913,0.7916,0.7912,0.7914,2395000000.0
2008-09-30 22:10:00,0.79145,0.79165,0.7913,0.79145,1247900000.0
2008-09-30 22:15:00,0.79145,0.79165,0.7912,0.7916,1745700000.0
2008-09-30 22:20:00,0.7916,0.7919,0.7915,0.7916,1673900000.0
2008-09-30 22:25:00,0.79165,0.79175,0.79155,0.7917,867800000.0
2008-09-30 22:30:00,0.79175,0.79175,0.79145,0.79155,530000000.0
2008-09-30 22:35:00,0.79155,0.7922,0.79155,0.792,987700000.0
2008-09-30 22:40:00,0.792,0.79225,0.792,0.79215,1912700000.0
2008-09-30 22:45:00,0.79215,0.79215,0.79135,0.79155,1606424000.0
2008-09-30 22:50:00,0.79155,0.79155,0.79135,0.7914,1387900000.0
2008-09-30 22:55:00,0.7914,0.79145,0.7912,0.79135,896400000.0
2008-09-30 23:00:00,0.79125,0.7914,0.7909,0.79095,1004300010.0
2008-09-30 23:05:00,0.79095,0.79125,0.7909,0.79125,1006300012.0
2008-09-30 23:10:00,0.79125,0.7914,0.79105,0.7914,115900000.0
2008-09-30 23:15:00,0.79135,0.7917,0.7911,0.79155,194000001.0
2008-09-30 23:20:00,0.7916,0.7918,0.7912,0.7916,261200001.0
2008-09-30 23:25:00,0.7916,0.7919,0.79145,0.7918,197200000.0
2008-09-30 23:30:00,0.79175,0.7919,0.79128,0.7916,503900001.0
2008-09-30 23:35:00,0.79139,0.7917,0.79119,0.7916,956400003.0
2008-09-30 23:40:00,0.7917,0.79198,0.79135,0.7914,167000000.0
2008-09-30 23:45:00,0.7914,0.79175,0.79125,0.7916,191200000.0
2008-09-30 23:50:00,0.7916,0.7918,0.7916,0.7916,111000000.0
2008-09-30 23:55:00,0.7916,0.7916,0.7913,0.7915,133000000.0
2008-10-01 00:00:00,0.7915,0.7916,0.7908,0.7911,222400000.0
2008-10-01 00:05:00,0.79125,0.79135,0.791,0.79105,249400000.0
2008-10-01 00:10:00,0.79105,0.79115,0.79075,0.79105,355999996.0
2008-10-01 00:15:00,0.7911,0.79125,0.79085,0.79105,629000000.0
2008-10-01 00:20:00,0.79105,0.79115,0.7909,0.79115,605400000.0
2008-10-01 00:25:00,0.79097,0.7912,0.79045,0.7905,633400004.0
2008-10-01 00:30:00,0.79055,0.79155,0.79055,0.79126,536300000.0
2008-10-01 00:35:00,0.79135,0.79148,0.7909,0.7912,895800001.0
2008-10-01 00:40:00,0.7912,0.79155,0.7912,0.79135,290300001.0
2008-10-01 00:45:00,0.79135,0.79145,0.7903,0.79105,853200000.0
2008-10-01 00:50:00,0.7911,0.79115,0.79075,0.7909,580600000.0
2008-10-01 00:55:00,0.79095,0.7911,0.7908,0.7909,1054000005.0
2008-10-01 01:00:00,0.7909,0.79114,0.7908,0.79088,738499998.0
2008-10-01 01:05:00,0.79087,0.79105,0.79079,0.79086,1831100004.0
2008-10-01 01:10:00,0.79098,0.791,0.79063,0.79095,641800000.0
2008-10-01 01:15:00,0.79092,0.79104,0.7906,0.79084,1501299995.0
2008-10-01 01:20:00,0.79085,0.791,0.79085,0.79085,82200000.0
2008-10-01 01:25:00,0.79085,0.791,0.79085,0.79095,69400000.0
2008-10-01 01:30:00,0.79095,0.79111,0.79074,0.7911,728800000.0
2008-10-01 01:35:00,0.7911,0.7916,0.7911,0.7914,302600000.0
2008-10-01 01:40:00,0.7914,0.79165,0.79117,0.79155,248000000.0
2008-10-01 01:45:00,0.79147,0.79155,0.7912,0.7915,570200000.0
2008-10-01 01:50:00,0.7915,0.79175,0.79135,0.7916,380200000.0
2008-10-01 01:55:00,0.7916,0.79165,0.7915,0.79165,320400000.0
2008-10-01 02:00:00,0.79175,0.79185,0.7914,0.79175,419600003.0
2008-10-01 02:05:00,0.79175,0.792,0.79125,0.7918,511100000.0
2008-10-01 02:10:00,0.7916,0.7919,0.7915,0.7917,1219500009.0
2008-10-01 02:15:00,0.79165,0.792,0.7915,0.79185,3005099931.0
2008-10-01 02:20:00,0.79175,0.79225,0.79155,0.79215,640000000.0
2008-10-01 02:25:00,0.79215,0.79245,0.792,0.79245,365000000.0
2008-10-01 02:30:00,0.79245,0.79245,0.79225,0.79225,260400000.0
2008-10-01 02:35:00,0.7923,0.7925,0.792,0.79205,558100004.0
2008-10-01 02:40:00,0.7921,0.7927,0.7921,0.7927,472400000.0
2008-10-01 02:45:00,0.7927,0.79305,0.79265,0.79305,370600000.0
2008-10-01 02:50:00,0.7931,0.79355,0.7926,0.7932,1349800000.0
2008-10-01 02:55:00,0.7932,0.7936,0.79265,0.7929,2175924000.0
2008-10-01 03:00:00,0.7929,0.79305,0.79265,0.7929,877600000.0
2008-10-01 03:05:00,0.7929,0.793,0.79245,0.79245,1173500000.0
2008-10-01 03:10:00,0.79245,0.7925,0.7916,0.7917,775600000.0
2008-10-01 03:15:00,0.79175,0.79195,0.79095,0.79105,814300000.0
2008-10-01 03:20:00,0.79105,0.79125,0.79055,0.7909,445800000.0
2008-10-01 03:25:00,0.7909,0.79105,0.7909,0.791,381100000.0
2008-10-01 03:30:00,0.79095,0.79125,0.7909,0.79095,552500000.0
2008-10-01 03:35:00,0.79095,0.791,0.7909,0.791,226300000.0
2008-10-01 03:40:00,0.79105,0.79135,0.791,0.791,367600000.0
2008-10-01 03:45:00,0.791,0.791,0.7909,0.7909,409800000.0
2008-10-01 03:50:00,0.7909,0.7911,0.7909,0.79105,411100000.0
2008-10-01 03:55:00,0.79105,0.7913,0.791,0.7911,469000000.0
2008-10-01 04:00:00,0.7912,0.7912,0.7908,0.791,122100000.0
2008-10-01 04:05:00,0.791,0.79125,0.791,0.7912,175000000.0
2008-10-01 04:10:00,0.79125,0.79125,0.791,0.791,365700000.0
2008-10-01 04:15:00,0.791,0.7912,0.79075,0.7909,677400000.0
2008-10-01 04:20:00,0.79095,0.7911,0.7908,0.7908,499900000.0
2008-10-01 04:25:00,0.7908,0.791,0.7907,0.79075,887500000.0
2008-10-01 04:30:00,0.7908,0.7911,0.79045,0.79085,660300000.0
2008-10-01 04:35:00,0.7909,0.7912,0.79075,0.79095,445600000.0
2008-10-01 04:40:00,0.7909,0.79115,0.7908,0.79115,247500000.0
2008-10-01 04:45:00,0.79115,0.7913,0.7911,0.7911,502100000.0
2008-10-01 04:50:00,0.7911,0.79125,0.79105,0.7912,170600000.0
2008-10-01 04:55:00,0.7912,0.792,0.7911,0.79165,849700000.0
2008-10-01 05:00:00,0.79165,0.79175,0.79145,0.7915,299000000.0
2008-10-01 05:05:00,0.79155,0.79185,0.79115,0.7917,712400000.0
2008-10-01 05:10:00,0.7917,0.7921,0.7916,0.7919,450900000.0
2008-10-01 05:15:00,0.7919,0.7923,0.79175,0.79175,775400000.0
2008-10-01 05:20:00,0.79175,0.7923,0.7915,0.79215,940500000.0
2008-10-01 05:25:00,0.79205,0.7921,0.7918,0.79205,704100000.0
2008-10-01 05:30:00,0.79205,0.79255,0.79205,0.79225,554400000.0
2008-10-01 05:35:00,0.79235,0.79235,0.7921,0.7922,567100000.0
2008-10-01 05:40:00,0.7923,0.7927,0.79225,0.79265,471100000.0
2008-10-01 05:45:00,0.7926,0.79275,0.7923,0.7923,1726300000.0
2008-10-01 05:50:00,0.7923,0.79235,0.7917,0.7917,3048499971.0
2008-10-01 05:55:00,0.79175,0.7919,0.79135,0.79185,684000000.0
2008-10-01 06:00:00,0.79185,0.79185,0.7909,0.79165,2409300014.0
2008-10-01 06:05:00,0.79165,0.79175,0.79125,0.7915,684200000.0
2008-10-01 06:10:00,0.7915,0.7917,0.79105,0.7913,667000001.0
2008-10-01 06:15:00,0.79135,0.7916,0.7913,0.7915,303600000.0
2008-10-01 06:20:00,0.79155,0.79205,0.79155,0.79205,364600000.0
2008-10-01 06:25:00,0.79205,0.79235,0.7916,0.7921,794399999.0
2008-10-01 06:30:00,0.7921,0.7924,0.792,0.79215,315600000.0
2008-10-01 06:35:00,0.7921,0.79225,0.792,0.7921,276600000.0
2008-10-01 06:40:00,0.79215,0.79225,0.79155,0.7917,501400000.0
2008-10-01 06:45:00,0.7917,0.7917,0.79137,0.79162,1042900000.0
2008-10-01 06:50:00,0.79179,0.79185,0.79147,0.7917,713500000.0
2008-10-01 06:55:00,0.7917,0.79195,0.79125,0.7917,2834199967.0
2008-10-01 07:00:00,0.7916,0.7919,0.79075,0.7915,1340599998.0
2008-10-01 07:05:00,0.79145,0.79165,0.7912,0.7914,890900000.0
2008-10-01 07:10:00,0.7914,0.7915,0.79105,0.79105,552900000.0
2008-10-01 07:15:00,0.7911,0.7917,0.79065,0.79135,1584799998.0
2008-10-01 07:20:00,0.7913,0.79205,0.7909,0.79185,1183000001.0
2008-10-01 07:25:00,0.79185,0.792,0.79115,0.7916,1066200000.0
2008-10-01 07:30:00,0.7916,0.7917,0.7915,0.79155,704099998.0
2008-10-01 07:35:00,0.7915,0.7916,0.79085,0.7912,997000001.0
2008-10-01 07:40:00,0.79125,0.7913,0.7907,0.79105,927700000.0
2008-10-01 07:45:00,0.791,0.7918,0.79075,0.7915,1071700000.0
2008-10-01 07:50:00,0.7915,0.7919,0.7914,0.7919,520100000.0
2008-10-01 07:55:00,0.79185,0.7919,0.7912,0.7912,1166799999.0
2008-10-01 08:00:00,0.7912,0.79135,0.79055,0.79115,1694900000.0
2008-10-01 08:05:00,0.7911,0.79185,0.7911,0.7917,1240000000.0
2008-10-01 08:10:00,0.7917,0.7919,0.79145,0.79155,936800000.0
2008-10-01 08:15:00,0.7915,0.79185,0.79145,0.79175,1414700000.0
2008-10-01 08:20:00,0.7918,0.79225,0.79155,0.792,1025400000.0
2008-10-01 08:25:00,0.792,0.79245,0.7909,0.79135,1613400002.0
2008-10-01 08:30:00,0.7914,0.7914,0.7907,0.79085,806700000.0
2008-10-01 08:35:00,0.79085,0.79105,0.79075,0.7908,1094299999.0
2008-10-01 08:40:00,0.79085,0.79115,0.79065,0.791,692600000.0
2008-10-01 08:45:00,0.79095,0.7918,0.79075,0.7917,2120399999.0
2008-10-01 08:50:00,0.79175,0.79185,0.7915,0.79175,1373700000.0
2008-10-01 08:55:00,0.7918,0.79285,0.79175,0.7921,3452132000.0
2008-10-01 09:00:00,0.7921,0.7923,0.79135,0.7914,3097200000.0
2008-10-01 09:05:00,0.7914,0.7919,0.7912,0.79185,2066500000.0
2008-10-01 09:10:00,0.79185,0.7923,0.7917,0.79205,2139200000.0
2008-10-01 09:15:00,0.7921,0.7927,0.7919,0.79265,3273299997.0
2008-10-01 09:20:00,0.79265,0.7931,0.79255,0.7926,2173400000.0
2008-10-01 09:25:00,0.7924,0.7928,0.79225,0.79265,1876900000.0
2008-10-01 09:30:00,0.79265,0.79335,0.79255,0.79305,4856600000.0
2008-10-01 09:35:00,0.79305,0.7931,0.79275,0.79295,3286400000.0
2008-10-01 09:40:00,0.79295,0.79295,0.79255,0.79265,4280200000.0
2008-10-01 09:45:00,0.79265,0.7932,0.79255,0.7932,2884700000.0
2008-10-01 09:50:00,0.7932,0.79355,0.79305,0.79315,3486300000.0
2008-10-01 09:55:00,0.79315,0.79405,0.7931,0.79405,2607699999.0
2008-10-01 10:00:00,0.79405,0.79415,0.7937,0.79385,3619400001.0
2008-10-01 10:05:00,0.7939,0.794,0.7936,0.79375,3383400000.0
2008-10-01 10:10:00,0.79375,0.7939,0.7934,0.7937,3274300004.0
2008-10-01 10:15:00,0.7937,0.79425,0.7937,0.79415,4185400000.0
2008-10-01 10:20:00,0.79415,0.79435,0.79365,0.79365,2750600000.0
2008-10-01 10:25:00,0.79365,0.7937,0.79265,0.7927,4928100002.0
2008-10-01 10:30:00,0.79275,0.79385,0.7927,0.7938,3945000000.0
2008-10-01 10:35:00,0.7938,0.79405,0.79355,0.7938,2712200000.0
2008-10-01 10:40:00,0.7938,0.7945,0.79375,0.7943,1145500000.0
2008-10-01 10:45:00,0.7943,0.7952,0.7943,0.7951,1319000000.0
2008-10-01 10:50:00,0.7951,0.7951,0.79385,0.79395,1893824000.0
2008-10-01 10:55:00,0.79395,0.79465,0.79395,0.7944,1427100000.0
2008-10-01 11:00:00,0.79445,0.79445,0.7929,0.7932,1998699999.0
2008-10-01 11:05:00,0.7932,0.79365,0.79245,0.79315,4162916000.0
2008-10-01 11:10:00,0.79315,0.79425,0.79315,0.794,3090300000.0
2008-10-01 11:15:00,0.794,0.7942,0.7936,0.79385,3938600000.0
2008-10-01 11:20:00,0.7938,0.794,0.7933,0.79335,2825300000.0
2008-10-01 11:25:00,0.79335,0.7934,0.79265,0.7931,3431100000.0
2008-10-01 11:30:00,0.79315,0.79315,0.79255,0.7927,2954199999.0
2008-10-01 11:35:00,0.7927,0.79315,0.79255,0.793,3993899999.0
2008-10-01 11:40:00,0.793,0.7937,0.7929,0.7935,3450200001.0
2008-10-01 11:45:00,0.7935,0.7938,0.7932,0.7933,4216098000.0
2008-10-01 11:50:00,0.7933,0.7939,0.7931,0.79365,3605500000.0
2008-10-01 11:55:00,0.79365,0.7942,0.79345,0.79395,4273999999.0
2008-10-01 12:00:00,0.79395,0.79455,0.7939,0.7944,4179400000.0
2008-10-01 12:05:00,0.79445,0.79465,0.7942,0.79455,3176500000.0
2008-10-01 12:10:00,0.79455,0.79475,0.79395,0.79395,4256699996.0
2008-10-01 12:15:00,0.79395,0.7944,0.7938,0.794,4421900000.0
2008-10-01 12:20:00,0.794,0.7942,0.794,0.79405,1549100000.0
2008-10-01 12:25:00,0.79405,0.7943,0.7939,0.7939,2729000000.0
2008-10-01 12:30:00,0.7939,0.79395,0.79315,0.79325,4419200000.0
2008-10-01 12:35:00,0.79325,0.79345,0.79315,0.7933,3309400000.0
2008-10-01 12:40:00,0.7933,0.79335,0.79295,0.7932,4117400000.0
2008-10-01 12:45:00,0.7932,0.79355,0.793,0.7935,3206200000.0
2008-10-01 12:50:00,0.7935,0.79375,0.79315,0.7934,3946223999.0
2008-10-01 12:55:00,0.7934,0.794,0.7934,0.7939,3895600000.0
2008-10-01 13:00:00,0.7939,0.794,0.79355,0.7937,4377099998.0
2008-10-01 13:05:00,0.79375,0.79375,0.793,0.79305,4622099999.0
2008-10-01 13:10:00,0.79305,0.79335,0.79295,0.7933,3618200000.0
2008-10-01 13:15:00,0.7933,0.7933,0.79295,0.7931,3609200000.0
2008-10-01 13:20:00,0.7931,0.79335,0.793,0.79315,4473800000.0
2008-10-01 13:25:00,0.79315,0.79355,0.79315,0.7933,2940500000.0
2008-10-01 13:30:00,0.7933,0.79345,0.79315,0.79345,1814900000.0
2008-10-01 13:35:00,0.79345,0.79355,0.79325,0.79335,2530500000.0
2008-10-01 13:40:00,0.79335,0.7936,0.79315,0.7936,2043800000.0
2008-10-01 13:45:00,0.79365,0.79375,0.79305,0.79315,2424100000.0
2008-10-01 13:50:00,0.7932,0.79325,0.7916,0.79175,2421000000.0
2008-10-01 13:55:00,0.79175,0.79175,0.79005,0.79095,3556900000.0
2008-10-01 14:00:00,0.79105,0.79175,0.791,0.7917,3713900004.0
2008-10-01 14:05:00,0.7917,0.792,0.79165,0.79195,3281399991.0
2008-10-01 14:10:00,0.7919,0.792,0.7918,0.7918,2462647979.0
2008-10-01 14:15:00,0.7918,0.79205,0.7915,0.79165,2517100000.0
2008-10-01 14:20:00,0.79165,0.79165,0.7893,0.78985,3436700003.0
2008-10-01 14:25:00,0.78985,0.79035,0.78915,0.7895,5180099999.0
2008-10-01 14:30:00,0.78955,0.79085,0.78955,0.7908,4725600000.0
2008-10-01 14:35:00,0.79075,0.7908,0.79005,0.79045,5450924000.0
2008-10-01 14:40:00,0.79045,0.79085,0.7902,0.79045,4389324000.0
2008-10-01 14:45:00,0.79045,0.79085,0.7902,0.79065,2847100000.0
2008-10-01 14:50:00,0.7906,0.79115,0.7906,0.7908,3333100000.0
2008-10-01 14:55:00,0.79075,0.79085,0.7905,0.7908,3262700000.0
2008-10-01 15:00:00,0.79085,0.79145,0.79085,0.79105,3985600000.0
2008-10-01 15:05:00,0.79105,0.7914,0.79095,0.79135,2545900000.0
2008-10-01 15:10:00,0.79135,0.79205,0.7913,0.79195,3007800000.0
2008-10-01 15:15:00,0.792,0.79215,0.79135,0.7914,3306100000.0
2008-10-01 15:20:00,0.7914,0.79205,0.791,0.79165,3715900000.0
2008-10-01 15:25:00,0.79165,0.7923,0.79145,0.79185,3478100000.0
2008-10-01 15:30:00,0.79185,0.7921,0.79175,0.792,2701400000.0
2008-10-01 15:35:00,0.792,0.7923,0.792,0.79215,2557600000.0
2008-10-01 15:40:00,0.7921,0.7926,0.79195,0.79245,2547400000.0
2008-10-01 15:45:00,0.7925,0.79315,0.79245,0.7927,2458500000.0
2008-10-01 15:50:00,0.7927,0.7929,0.7926,0.79285,3146900000.0
2008-10-01 15:55:00,0.79285,0.79335,0.7925,0.7933,3174099999.0
2008-10-01 16:00:00,0.7933,0.79405,0.7927,0.79285,3736400000.0
2008-10-01 16:05:00,0.7929,0.7933,0.7927,0.793,2441700001.0
2008-10-01 16:10:00,0.79295,0.7934,0.7928,0.7933,4112300000.0
2008-10-01 16:15:00,0.7933,0.79415,0.7932,0.79405,4336200002.0
2008-10-01 16:20:00,0.79405,0.79405,0.7928,0.7934,3910500002.0
2008-10-01 16:25:00,0.7934,0.79375,0.7932,0.79355,2830400000.0
2008-10-01 16:30:00,0.79355,0.794,0.793,0.79305,3633399999.0
2008-10-01 16:35:00,0.79305,0.79305,0.79215,0.7923,2767100001.0
2008-10-01 16:40:00,0.7923,0.79235,0.792,0.79205,2470800001.0
2008-10-01 16:45:00,0.79205,0.79215,0.79115,0.7912,1822200000.0
2008-10-01 16:50:00,0.7912,0.7912,0.79025,0.7906,3448100011.0
2008-10-01 16:55:00,0.7906,0.7911,0.7902,0.791,3230400007.0
2008-10-01 17:00:00,0.7909,0.7911,0.7903,0.7909,3165900005.0
2008-10-01 17:05:00,0.7909,0.791,0.7905,0.7908,3310000022.0
2008-10-01 17:10:00,0.7908,0.79095,0.79055,0.7908,2691800005.0
2008-10-01 17:15:00,0.7908,0.79115,0.7907,0.7908,2991900011.0
2008-10-01 17:20:00,0.79085,0.79115,0.79075,0.7908,1843700005.0
2008-10-01 17:25:00,0.7908,0.79095,0.7904,0.7905,2394000006.0
2008-10-01 17:30:00,0.79045,0.79075,0.7903,0.7904,1200648306.0
2008-10-01 17:35:00,0.7904,0.791,0.79015,0.7904,2494300010.0
2008-10-01 17:40:00,0.79035,0.79105,0.79035,0.7907,4136100040.0
2008-10-01 17:45:00,0.7907,0.79075,0.78995,0.79005,6496100059.0
2008-10-01 17:50:00,0.7901,0.79015,0.78945,0.79005,6440900027.0
2008-10-01 17:55:00,0.79005,0.7901,0.7895,0.7897,3922016022.0
2008-10-01 18:00:00,0.7897,0.79005,0.78935,0.7894,3199416004.0
2008-10-01 18:05:00,0.7894,0.78965,0.78915,0.78955,3174300001.0
2008-10-01 18:10:00,0.78955,0.79015,0.78935,0.79015,3872999994.0
2008-10-01 18:15:00,0.79015,0.79065,0.7896,0.7896,4620155956.0
2008-10-01 18:20:00,0.7897,0.78985,0.7893,0.7896,4426699952.0
2008-10-01 18:25:00,0.7896,0.7899,0.78955,0.78965,2721099980.0
2008-10-01 18:30:00,0.7896,0.79005,0.78955,0.78965,3170199959.0
2008-10-01 18:35:00,0.78965,0.7899,0.7895,0.78985,3142099961.0
2008-10-01 18:40:00,0.78985,0.79035,0.78985,0.78995,3954299965.0
2008-10-01 18:45:00,0.78995,0.7903,0.78935,0.79,4497899964.0
2008-10-01 18:50:00,0.79005,0.79045,0.7899,0.79015,4744699952.0
2008-10-01 18:55:00,0.79015,0.79085,0.79005,0.79085,4925699972.0
2008-10-01 19:00:00,0.79085,0.79085,0.7902,0.7904,1779460006.0
2008-10-01 19:05:00,0.7904,0.79075,0.7903,0.7906,2677200007.0
2008-10-01 19:10:00,0.7906,0.79075,0.7905,0.7906,2573099999.0
2008-10-01 19:15:00,0.7906,0.7907,0.79045,0.79055,1596800004.0
2008-10-01 19:20:00,0.79055,0.7906,0.7901,0.79035,2885400015.0
2008-10-01 19:25:00,0.79035,0.7907,0.7901,0.7904,3134000005.0
2008-10-01 19:30:00,0.7904,0.79075,0.79015,0.79045,3594800000.0
2008-10-01 19:35:00,0.79045,0.791,0.79045,0.7908,1986399992.0
2008-10-01 19:40:00,0.7908,0.79095,0.7905,0.7907,3086299995.0
2008-10-01 19:45:00,0.7907,0.7911,0.79055,0.7911,3515799994.0
2008-10-01 19:50:00,0.7911,0.79225,0.79085,0.7918,4519199993.0
2008-10-01 19:55:00,0.7918,0.79205,0.79165,0.7917,3421400001.0
2008-10-01 20:00:00,0.79165,0.79205,0.79155,0.79195,3705848000.0
2008-10-01 20:05:00,0.79195,0.79215,0.7918,0.79205,2571500000.0
2008-10-01 20:10:00,0.7921,0.7922,0.7919,0.7921,3624800008.0
2008-10-01 20:15:00,0.7921,0.79245,0.7919,0.79225,2565999988.0
2008-10-01 20:20:00,0.79225,0.7923,0.7919,0.7919,2146200007.0
2008-10-01 20:25:00,0.7919,0.792,0.7918,0.7919,1851099997.0
2008-10-01 20:30:00,0.7919,0.7919,0.79125,0.7914,3103599993.0
2008-10-01 20:35:00,0.7914,0.7917,0.79135,0.7916,2443099998.0
2008-10-01 20:40:00,0.7916,0.7918,0.7915,0.7916,3162499986.0
2008-10-01 20:45:00,0.79165,0.79185,0.7916,0.7918,2560700004.0
2008-10-01 20:50:00,0.7918,0.79195,0.79175,0.7919,2902100001.0
2008-10-01 20:55:00,0.7919,0.7924,0.7919,0.7921,3346499991.0
2008-10-01 21:00:00,0.7921,0.7923,0.792,0.79215,2414699964.0
2008-10-01 21:05:00,0.79215,0.7922,0.79155,0.7918,1600200001.0
2008-10-01 21:10:00,0.7918,0.79205,0.79145,0.7915,2986599994.0
2008-10-01 21:15:00,0.7916,0.7917,0.7912,0.7916,2401899996.0
2008-10-01 21:20:00,0.79155,0.7917,0.79125,0.79135,3504799998.0
2008-10-01 21:25:00,0.79135,0.79135,0.7911,0.79135,1071200000.0
2008-10-01 21:30:00,0.79135,0.7914,0.79125,0.7913,2767800013.0
2008-10-01 21:35:00,0.7913,0.7918,0.7913,0.79165,1691516001.0
2008-10-01 21:40:00,0.79165,0.7919,0.7914,0.7919,1767924002.0
2008-10-01 21:45:00,0.7919,0.7919,0.79125,0.7913,1600599997.0
2008-10-01 21:50:00,0.7915,0.7915,0.79125,0.7913,285400000.0
2008-10-01 21:55:00,0.79125,0.79155,0.79105,0.79105,1608000000.0
2008-10-01 22:00:00,0.7911,0.7913,0.7907,0.7908,2149872003.0
2008-10-01 22:05:00,0.7908,0.79115,0.7908,0.7911,1508448000.0
2008-10-01 22:10:00,0.79105,0.7915,0.791,0.7912,3033247987.0
2008-10-01 22:15:00,0.7912,0.79145,0.79086,0.79122,829100005.0
2008-10-01 22:20:00,0.7914,0.7918,0.79135,0.7918,1853872002.0
2008-10-01 22:25:00,0.7918,0.7918,0.791,0.7913,3099800013.0
2008-10-01 22:30:00,0.7911,0.7913,0.7909,0.791,5036700101.0
2008-10-01 22:35:00,0.791,0.79115,0.7908,0.791,1700924002.0
2008-10-01 22:40:00,0.79105,0.7912,0.79095,0.7911,1008124000.0
2008-10-01 22:45:00,0.7912,0.7914,0.79105,0.7913,1905047998.0
2008-10-01 22:50:00,0.7913,0.7913,0.79095,0.79105,1749900000.0
2008-10-01 22:55:00,0.79105,0.7914,0.79105,0.7914,864800010.0
2008-10-01 23:00:00,0.79135,0.79193,0.79099,0.79133,1508199999.0
2008-10-01 23:05:00,0.7916,0.7917,0.79091,0.79117,678700000.0
2008-10-01 23:10:00,0.79133,0.7916,0.79089,0.7916,469800000.0
2008-10-01 23:15:00,0.7916,0.79195,0.7915,0.79185,591624009.0
2008-10-01 23:20:00,0.79175,0.79225,0.7917,0.79215,1766991991.0
2008-10-01 23:25:00,0.79215,0.79225,0.79185,0.79205,2604823950.0
2008-10-01 23:30:00,0.7918,0.7918,0.79138,0.7918,721340014.0
2008-10-01 23:35:00,0.79158,0.79185,0.79149,0.7917,181000000.0
2008-10-01 23:40:00,0.7917,0.7917,0.79089,0.79104,2509299988.0
2008-10-01 23:45:00,0.79105,0.7915,0.79073,0.7914,2873071986.0
2008-10-01 23:50:00,0.79132,0.79145,0.79105,0.7914,2236099959.0
2008-10-01 23:55:00,0.7914,0.7914,0.79083,0.79108,3126399971.0
2008-10-02 00:00:00,0.7912,0.7913,0.7912,0.7912,129100000.0
2008-10-02 00:05:00,0.7912,0.79145,0.79115,0.7912,248500000.0
2008-10-02 00:10:00,0.7912,0.7913,0.7912,0.79125,41500000.0
2008-10-02 00:15:00,0.7913,0.7918,0.79125,0.79152,419823998.0
2008-10-02 00:20:00,0.79168,0.79173,0.79126,0.79168,2238200023.0
2008-10-02 00:25:00,0.79166,0.79168,0.79116,0.7914,1601299990.0
2008-10-02 00:30:00,0.79169,0.79169,0.79123,0.79158,1365000014.0
2008-10-02 00:35:00,0.79153,0.7919,0.79112,0.79149,1016623990.0
2008-10-02 00:40:00,0.79185,0.7919,0.79145,0.7916,281900000.0
2008-10-02 00:45:00,0.79155,0.79165,0.7913,0.7915,534400000.0
2008-10-02 00:50:00,0.7915,0.7917,0.7913,0.7916,832300000.0
2008-10-02 00:55:00,0.7916,0.7919,0.79155,0.79185,646100000.0
2008-10-02 01:00:00,0.7918,0.792,0.7917,0.7918,871700000.0
2008-10-02 01:05:00,0.79166,0.79185,0.79149,0.7918,1150099986.0
2008-10-02 01:10:00,0.7918,0.7919,0.7918,0.7919,1928199972.0
2008-10-02 01:15:00,0.7919,0.792,0.7914,0.7916,1009000002.0
2008-10-02 01:20:00,0.7916,0.7916,0.79104,0.7915,1700300001.0
2008-10-02 01:25:00,0.79102,0.79178,0.79087,0.7911,604000000.0
2008-10-02 01:30:00,0.7912,0.7915,0.791,0.7914,333400000.0
2008-10-02 01:35:00,0.7914,0.7914,0.79084,0.79122,620599998.0
2008-10-02 01:40:00,0.7914,0.7915,0.79087,0.79126,735300000.0
2008-10-02 01:45:00,0.79155,0.79165,0.7913,0.7913,567799993.0
2008-10-02 01:50:00,0.7913,0.7913,0.79074,0.7913,1835900009.0
2008-10-02 01:55:00,0.7913,0.7914,0.79105,0.7914,1664100002.0
2008-10-02 02:00:00,0.7914,0.7914,0.7902,0.7905,1260900000.0
2008-10-02 02:05:00,0.7905,0.79075,0.7901,0.79025,3972523948.0
2008-10-02 02:10:00,0.7902,0.79055,0.7899,0.7903,1722815996.0
2008-10-02 02:15:00,0.7903,0.7907,0.78975,0.7906,1806099999.0
2008-10-02 02:20:00,0.7906,0.79085,0.7902,0.79085,1136100000.0
2008-10-02 02:25:00,0.79075,0.791,0.7906,0.7907,1249999999.0
2008-10-02 02:30:00,0.7907,0.79095,0.79065,0.79065,2957799998.0
2008-10-02 02:35:00,0.7907,0.79075,0.7905,0.79065,1044300001.0
2008-10-02 02:40:00,0.79065,0.79065,0.7904,0.7904,972900000.0
2008-10-02 02:45:00,0.7904,0.7906,0.78955,0.79005,950600001.0
2008-10-02 02:50:00,0.79005,0.7902,0.78965,0.7897,2008799999.0
2008-10-02 02:55:00,0.78975,0.78995,0.78955,0.7896,2306000016.0
2008-10-02 03:00:00,0.7896,0.78965,0.78935,0.7896,960600002.0
2008-10-02 03:05:00,0.7896,0.7896,0.7896,0.7896,498000000.0
2008-10-02 03:10:00,0.78942,0.7896,0.78895,0.78935,1115600000.0
2008-10-02 03:15:00,0.78935,0.7896,0.7893,0.78955,1184099998.0
2008-10-02 03:20:00,0.78955,0.78965,0.7893,0.7895,2471200035.0
2008-10-02 03:25:00,0.7895,0.78975,0.7894,0.7895,519300000.0
2008-10-02 03:30:00,0.7894,0.78975,0.7892,0.7897,755600000.0
2008-10-02 03:35:00,0.7897,0.79015,0.78945,0.7896,1685524005.0
2008-10-02 03:40:00,0.7896,0.7905,0.7896,0.7904,3126200019.0
2008-10-02 03:45:00,0.7904,0.7905,0.7896,0.7898,2392200002.0
2008-10-02 03:50:00,0.7898,0.78985,0.789,0.7893,2281200007.0
2008-10-02 03:55:00,0.7893,0.7896,0.7892,0.78955,2040399998.0
2008-10-02 04:00:00,0.78955,0.78955,0.78895,0.7891,1195900023.0
2008-10-02 04:05:00,0.78915,0.7892,0.78885,0.78895,1053700000.0
2008-10-02 04:10:00,0.789,0.78945,0.78875,0.7888,806700000.0
2008-10-02 04:15:00,0.7888,0.78955,0.7888,0.7895,674200000.0
2008-10-02 04:20:00,0.7895,0.7897,0.78905,0.7894,717700000.0
2008-10-02 04:25:00,0.78935,0.78935,0.78885,0.7889,559700000.0
2008-10-02 04:30:00,0.78895,0.78955,0.7889,0.78945,730800000.0
2008-10-02 04:35:00,0.78955,0.7898,0.78915,0.7896,417200000.0
2008-10-02 04:40:00,0.7896,0.78985,0.7889,0.78925,596900002.0
2008-10-02 04:45:00,0.7893,0.7895,0.7891,0.7891,523100000.0
2008-10-02 04:50:00,0.7891,0.7892,0.7891,0.7891,471600000.0
2008-10-02 04:55:00,0.7891,0.7894,0.78875,0.7893,572000000.0
2008-10-02 05:00:00,0.7893,0.7893,0.78905,0.78915,357000000.0
2008-10-02 05:05:00,0.78915,0.78965,0.78915,0.7892,1318999978.0
2008-10-02 05:10:00,0.7892,0.78935,0.7891,0.78915,657800000.0
2008-10-02 05:15:00,0.7892,0.7893,0.7891,0.78915,625600000.0
2008-10-02 05:20:00,0.78915,0.78915,0.78865,0.7887,755000000.0
2008-10-02 05:25:00,0.7887,0.789,0.78865,0.78865,607700000.0
2008-10-02 05:30:00,0.78875,0.789,0.78865,0.78895,250500000.0
2008-10-02 05:35:00,0.78895,0.78905,0.78885,0.78895,306200000.0
2008-10-02 05:40:00,0.789,0.7894,0.789,0.7892,548800000.0
2008-10-02 05:45:00,0.78925,0.78945,0.7892,0.78925,696099999.0
2008-10-02 05:50:00,0.78925,0.7893,0.7891,0.7892,1122199998.0
2008-10-02 05:55:00,0.7892,0.78925,0.78876,0.7889,965899999.0
2008-10-02 06:00:00,0.7892,0.7896,0.7892,0.78955,671500001.0
2008-10-02 06:05:00,0.78955,0.78965,0.78945,0.78955,371800000.0
2008-10-02 06:10:00,0.7896,0.78965,0.7894,0.7895,286700000.0
2008-10-02 06:15:00,0.7896,0.7896,0.78915,0.78915,228000000.0
2008-10-02 06:20:00,0.78915,0.78935,0.78895,0.78905,504100000.0
2008-10-02 06:25:00,0.789,0.7892,0.78895,0.7891,226700000.0
2008-10-02 06:30:00,0.78905,0.78915,0.7887,0.789,878400000.0
2008-10-02 06:35:00,0.78875,0.78915,0.78845,0.78865,1211300000.0
2008-10-02 06:40:00,0.7887,0.78885,0.7881,0.78835,815000000.0
2008-10-02 06:45:00,0.78835,0.7886,0.788,0.78845,741400000.0
2008-10-02 06:50:00,0.78845,0.78855,0.7884,0.7884,524700000.0
2008-10-02 06:55:00,0.7884,0.78875,0.7884,0.7886,413500000.0
2008-10-02 07:00:00,0.7886,0.78875,0.7884,0.7885,1146600007.0
2008-10-02 07:05:00,0.7884,0.78855,0.7883,0.78855,1471600011.0
2008-10-02 07:10:00,0.78855,0.78875,0.7884,0.7884,2293999993.0
2008-10-02 07:15:00,0.7884,0.7886,0.7884,0.78845,812300000.0
2008-10-02 07:20:00,0.7885,0.7886,0.7884,0.78845,746700000.0
2008-10-02 07:25:00,0.78845,0.789,0.7884,0.78895,2941399981.0
2008-10-02 07:30:00,0.78885,0.78895,0.7878,0.7884,1279700000.0
2008-10-02 07:35:00,0.7884,0.78885,0.78825,0.7887,1508800000.0
2008-10-02 07:40:00,0.7887,0.7888,0.78815,0.7883,552900000.0
2008-10-02 07:45:00,0.7883,0.78905,0.78825,0.78885,786700000.0
2008-10-02 07:50:00,0.7889,0.7894,0.7887,0.7892,1289700000.0
2008-10-02 07:55:00,0.7892,0.7893,0.78885,0.7889,778200000.0
2008-10-02 08:00:00,0.7889,0.78925,0.7883,0.7883,1861600005.0
2008-10-02 08:05:00,0.7883,0.7887,0.7872,0.78755,1938700000.0
2008-10-02 08:10:00,0.7876,0.78775,0.7874,0.78745,691000000.0
2008-10-02 08:15:00,0.7875,0.7884,0.78745,0.7882,1312600000.0
2008-10-02 08:20:00,0.78815,0.7886,0.788,0.78815,609600000.0
2008-10-02 08:25:00,0.78815,0.7882,0.7875,0.7876,1785599980.0
2008-10-02 08:30:00,0.7876,0.78865,0.7876,0.78865,1117400000.0
2008-10-02 08:35:00,0.7886,0.7892,0.7885,0.78905,1848900001.0
2008-10-02 08:40:00,0.78905,0.78915,0.78845,0.7885,1914000000.0
2008-10-02 08:45:00,0.7885,0.7887,0.78845,0.78855,750400000.0
2008-10-02 08:50:00,0.78855,0.7892,0.7885,0.7889,1162500000.0
2008-10-02 08:55:00,0.7889,0.78925,0.78845,0.7887,1522400000.0
2008-10-02 09:00:00,0.7887,0.78925,0.7884,0.78885,1830000000.0
2008-10-02 09:05:00,0.78885,0.78945,0.7885,0.7888,2170400000.0
2008-10-02 09:10:00,0.78875,0.78885,0.78845,0.7886,1812000000.0
2008-10-02 09:15:00,0.7886,0.78875,0.788,0.78835,2359500000.0
2008-10-02 09:20:00,0.78835,0.78885,0.78735,0.7877,2372700000.0
2008-10-02 09:25:00,0.78775,0.78775,0.7861,0.78715,2290500000.0
2008-10-02 09:30:00,0.7871,0.7872,0.78605,0.78635,1424700000.0
2008-10-02 09:35:00,0.78635,0.7865,0.78595,0.7864,968700000.0
2008-10-02 09:40:00,0.7864,0.7878,0.7863,0.7876,1121500000.0
2008-10-02 09:45:00,0.78755,0.7876,0.7868,0.78685,1392300000.0
2008-10-02 09:50:00,0.7869,0.787,0.78625,0.78675,1852000000.0
2008-10-02 09:55:00,0.78675,0.78755,0.7866,0.7868,2773700000.0
2008-10-02 10:00:00,0.7868,0.7877,0.78675,0.7876,3532500000.0
2008-10-02 10:05:00,0.7876,0.7876,0.7866,0.7868,3464199998.0
2008-10-02 10:10:00,0.7868,0.78695,0.7863,0.7869,3098800000.0
2008-10-02 10:15:00,0.7869,0.7875,0.78675,0.78725,3545600002.0
2008-10-02 10:20:00,0.78725,0.78725,0.78615,0.78665,2797123994.0
2008-10-02 10:25:00,0.78665,0.78745,0.7865,0.7873,4043399984.0
2008-10-02 10:30:00,0.78725,0.7873,0.7868,0.7872,2462700000.0
2008-10-02 10:35:00,0.78715,0.7876,0.78665,0.78735,3111900000.0
2008-10-02 10:40:00,0.78735,0.7877,0.7871,0.7875,2486900000.0
2008-10-02 10:45:00,0.78745,0.78755,0.7871,0.78715,2379900000.0
2008-10-02 10:50:00,0.78715,0.7875,0.78705,0.78735,1861500000.0
2008-10-02 10:55:00,0.7874,0.7875,0.78705,0.7872,3020499995.0
2008-10-02 11:00:00,0.7872,0.78785,0.7872,0.7873,2584500000.0
2008-10-02 11:05:00,0.78725,0.7881,0.7871,0.788,2262800000.0
2008-10-02 11:10:00,0.788,0.78835,0.78775,0.7882,3382300000.0
2008-10-02 11:15:00,0.7882,0.7882,0.78735,0.7878,2519200000.0
2008-10-02 11:20:00,0.7878,0.7884,0.78765,0.7884,2721400000.0
2008-10-02 11:25:00,0.7884,0.7885,0.7875,0.78755,2566100000.0
2008-10-02 11:30:00,0.78755,0.78815,0.7873,0.7881,2190900000.0
2008-10-02 11:35:00,0.7881,0.78875,0.78795,0.7885,1581800000.0
2008-10-02 11:40:00,0.7885,0.78875,0.78815,0.78865,2199000000.0
2008-10-02 11:45:00,0.7887,0.78945,0.7886,0.78865,3099000000.0
2008-10-02 11:50:00,0.7887,0.78875,0.78835,0.7884,2081300000.0
2008-10-02 11:55:00,0.7884,0.7888,0.7881,0.7884,1836500000.0
2008-10-02 12:00:00,0.7884,0.7885,0.78765,0.7878,2298500000.0
2008-10-02 12:05:00,0.7878,0.78805,0.78765,0.78795,1696800000.0
2008-10-02 12:10:00,0.78795,0.78845,0.78795,0.7884,1979600000.0
2008-10-02 12:15:00,0.7884,0.78865,0.7884,0.78855,1535100000.0
2008-10-02 12:20:00,0.78855,0.78925,0.78845,0.78905,2359400000.0
2008-10-02 12:25:00,0.78905,0.7891,0.7888,0.7888,2617400000.0
2008-10-02 12:30:00,0.7888,0.7889,0.7885,0.78855,1250300000.0
2008-10-02 12:35:00,0.78855,0.78865,0.78825,0.7884,1808716000.0
2008-10-02 12:40:00,0.7884,0.7885,0.78815,0.78835,2622000002.0
2008-10-02 12:45:00,0.78835,0.7884,0.78775,0.7878,2899300000.0
2008-10-02 12:50:00,0.7878,0.7881,0.78765,0.7877,1980300000.0
2008-10-02 12:55:00,0.7877,0.78845,0.7876,0.78825,3433116000.0
2008-10-02 13:00:00,0.7883,0.78865,0.788,0.78825,2402500000.0
2008-10-02 13:05:00,0.78825,0.78825,0.78715,0.78715,2920900000.0
2008-10-02 13:10:00,0.78715,0.7873,0.78665,0.78665,2888100000.0
2008-10-02 13:15:00,0.78665,0.78735,0.78665,0.78725,3121400000.0
2008-10-02 13:20:00,0.78725,0.78745,0.78635,0.78635,2394800000.0
2008-10-02 13:25:00,0.78635,0.787,0.7862,0.78675,3290400000.0
2008-10-02 13:30:00,0.7868,0.7869,0.7861,0.7862,3284600000.0
2008-10-02 13:35:00,0.7862,0.7865,0.78555,0.78605,3676200000.0
2008-10-02 13:40:00,0.78605,0.7867,0.78555,0.78565,2762299997.0
2008-10-02 13:45:00,0.78585,0.78645,0.7856,0.78585,3016500001.0
2008-10-02 13:50:00,0.78585,0.78635,0.7858,0.7862,2678200000.0
2008-10-02 13:55:00,0.7862,0.7865,0.78565,0.7864,2914700000.0
2008-10-02 14:00:00,0.7864,0.78685,0.78615,0.78675,2747200000.0
2008-10-02 14:05:00,0.78675,0.78695,0.7866,0.7869,2055200000.0
2008-10-02 14:10:00,0.7869,0.7874,0.78675,0.7874,2083900000.0
2008-10-02 14:15:00,0.7874,0.7874,0.7865,0.78655,2112300000.0
2008-10-02 14:20:00,0.7866,0.7874,0.7865,0.7873,2779900000.0
2008-10-02 14:25:00,0.7873,0.7875,0.78655,0.78655,2201032000.0
2008-10-02 14:30:00,0.78655,0.787,0.78535,0.78535,2363900000.0
2008-10-02 14:35:00,0.7857,0.7857,0.78325,0.78365,2548100001.0
2008-10-02 14:40:00,0.78365,0.78455,0.7836,0.78405,1455600000.0
2008-10-02 14:45:00,0.784,0.78465,0.78315,0.7833,2390599999.0
2008-10-02 14:50:00,0.7833,0.784,0.7831,0.7834,2895800002.0
2008-10-02 14:55:00,0.7834,0.7836,0.78265,0.78275,3249016000.0
2008-10-02 15:00:00,0.78275,0.7833,0.78275,0.7832,1712000000.0
2008-10-02 15:05:00,0.7832,0.78375,0.78315,0.7836,1575000000.0
2008-10-02 15:10:00,0.7836,0.7838,0.78325,0.7834,1777800000.0
2008-10-02 15:15:00,0.78335,0.7837,0.78315,0.7836,1554100000.0
2008-10-02 15:20:00,0.7836,0.78395,0.7833,0.7835,1511500001.0
2008-10-02 15:25:00,0.7835,0.7837,0.7832,0.7837,1569100000.0
2008-10-02 15:30:00,0.7835,0.78435,0.7835,0.78385,1656900000.0
2008-10-02 15:35:00,0.78385,0.78405,0.7837,0.7838,1392400000.0
2008-10-02 15:40:00,0.7838,0.78425,0.7837,0.7841,1650400000.0
2008-10-02 15:45:00,0.7841,0.78465,0.78405,0.7845,1427300000.0
2008-10-02 15:50:00,0.7845,0.7848,0.7844,0.7847,1490500000.0
2008-10-02 15:55:00,0.7847,0.7848,0.7842,0.7844,1063900000.0
2008-10-02 16:00:00,0.78435,0.78475,0.78415,0.78425,1645600000.0
2008-10-02 16:05:00,0.78425,0.7847,0.7842,0.7846,1235900000.0
2008-10-02 16:10:00,0.7846,0.78565,0.78455,0.78555,2043700000.0
2008-10-02 16:15:00,0.7856,0.7859,0.7855,0.7855,1255900000.0
2008-10-02 16:20:00,0.7855,0.7858,0.7854,0.78555,1819800000.0
2008-10-02 16:25:00,0.78555,0.78565,0.78505,0.78515,1445300000.0
2008-10-02 16:30:00,0.78515,0.7857,0.7848,0.7856,1143000000.0
2008-10-02 16:35:00,0.7856,0.78575,0.7851,0.7851,2565400000.0
2008-10-02 16:40:00,0.7851,0.7856,0.7848,0.7848,1446700000.0
2008-10-02 16:45:00,0.7848,0.7859,0.78465,0.78575,1093700000.0
2008-10-02 16:50:00,0.78575,0.78575,0.78505,0.78525,1043600000.0
2008-10-02 16:55:00,0.78525,0.78535,0.78495,0.785,1393100000.0
2008-10-02 17:00:00,0.785,0.7854,0.785,0.7852,1292000000.0
2008-10-02 17:05:00,0.7852,0.78525,0.7842,0.7843,1979300000.0
2008-10-02 17:10:00,0.7843,0.78435,0.78405,0.7841,1088300000.0
2008-10-02 17:15:00,0.78415,0.78465,0.7841,0.78425,1922900000.0
2008-10-02 17:20:00,0.7843,0.78465,0.78415,0.78435,1549024003.0
2008-10-02 17:25:00,0.7844,0.7844,0.784,0.784,1323900000.0
2008-10-02 17:30:00,0.784,0.7848,0.7838,0.78475,1525800000.0
2008-10-02 17:35:00,0.7847,0.7851,0.78435,0.7846,2598200000.0
2008-10-02 17:40:00,0.7846,0.7853,0.78455,0.785,2872700000.0
2008-10-02 17:45:00,0.785,0.78505,0.78425,0.78425,2602900000.0
2008-10-02 17:50:00,0.78425,0.78455,0.78415,0.78455,1124500000.0
2008-10-02 17:55:00,0.78455,0.78515,0.7843,0.78465,1138900000.0
2008-10-02 18:00:00,0.78465,0.78515,0.78425,0.7848,2228500004.0
2008-10-02 18:05:00,0.7848,0.785,0.78445,0.7846,1747200000.0
2008-10-02 18:10:00,0.7846,0.7847,0.78405,0.7845,2315800000.0
2008-10-02 18:15:00,0.7845,0.78465,0.7842,0.78445,1674600000.0
2008-10-02 18:20:00,0.7844,0.7849,0.78435,0.78455,1938300000.0
2008-10-02 18:25:00,0.78455,0.7847,0.78425,0.7844,1872600000.0
2008-10-02 18:30:00,0.7844,0.78475,0.78395,0.7846,1175400000.0
2008-10-02 18:35:00,0.7846,0.7846,0.78425,0.78435,1389000000.0
2008-10-02 18:40:00,0.78435,0.78455,0.78365,0.7838,2080300000.0
2008-10-02 18:45:00,0.7838,0.78405,0.78345,0.78355,1616100000.0
2008-10-02 18:50:00,0.7835,0.78365,0.78345,0.7836,1238900000.0
2008-10-02 18:55:00,0.78355,0.7837,0.78315,0.7832,997800000.0
2008-10-02 19:00:00,0.7832,0.78335,0.78295,0.7832,1206300000.0
2008-10-02 19:05:00,0.7832,0.78325,0.7827,0.7827,483900000.0
2008-10-02 19:10:00,0.78275,0.7832,0.78265,0.7831,780400000.0
2008-10-02 19:15:00,0.7831,0.78365,0.7831,0.7835,633800000.0
2008-10-02 19:20:00,0.7835,0.78385,0.7833,0.78365,577200000.0
2008-10-02 19:25:00,0.7837,0.78375,0.78345,0.78365,502100000.0
2008-10-02 19:30:00,0.7836,0.7837,0.78345,0.78345,559900000.0
2008-10-02 19:35:00,0.78345,0.7836,0.7831,0.7831,709900000.0
2008-10-02 19:40:00,0.7831,0.7833,0.7826,0.78285,894400000.0
2008-10-02 19:45:00,0.78285,0.78325,0.7828,0.7832,1147000000.0
2008-10-02 19:50:00,0.7832,0.78365,0.7829,0.78355,1668799995.0
2008-10-02 19:55:00,0.7836,0.78365,0.7829,0.78345,1736600000.0
2008-10-02 20:00:00,0.78345,0.784,0.7833,0.78385,2001000000.0
2008-10-02 20:05:00,0.78385,0.7841,0.7833,0.7833,1611700000.0
2008-10-02 20:10:00,0.7833,0.7836,0.7832,0.78345,1139800000.0
2008-10-02 20:15:00,0.78345,0.7835,0.7833,0.7834,565900000.0
2008-10-02 20:20:00,0.7834,0.7837,0.7832,0.7835,1183500000.0
2008-10-02 20:25:00,0.7835,0.78375,0.7834,0.7837,963100000.0
2008-10-02 20:30:00,0.7837,0.7838,0.7836,0.7836,791400000.0
2008-10-02 20:35:00,0.7836,0.78365,0.7834,0.78345,1201299996.0
2008-10-02 20:40:00,0.78345,0.78355,0.7831,0.78315,1547924000.0
2008-10-02 20:45:00,0.78315,0.7834,0.7831,0.7834,969100000.0
2008-10-02 20:50:00,0.7834,0.7834,0.7831,0.78315,1229300000.0
2008-10-02 20:55:00,0.7831,0.7832,0.7829,0.783,852600000.0
2008-10-02 21:00:00,0.783,0.7833,0.78295,0.78325,1239200000.0
2008-10-02 21:05:00,0.78325,0.7833,0.78305,0.7832,699200000.0
2008-10-02 21:10:00,0.7832,0.78335,0.78295,0.7833,1082000000.0
2008-10-02 21:15:00,0.7833,0.7834,0.7829,0.7832,1634900000.0
2008-10-02 21:20:00,0.7832,0.78345,0.7831,0.7834,1090800000.0
2008-10-02 21:25:00,0.7834,0.78345,0.78325,0.7833,159800000.0
2008-10-02 21:30:00,0.7833,0.78335,0.78295,0.78305,1055600000.0
2008-10-02 21:35:00,0.783,0.78325,0.7826,0.7827,1576500000.0
2008-10-02 21:40:00,0.78275,0.78285,0.7825,0.78285,1568000000.0
2008-10-02 21:45:00,0.7829,0.7834,0.7828,0.7833,2133000000.0
2008-10-02 21:50:00,0.78335,0.7834,0.7829,0.7831,1454500000.0
2008-10-02 21:55:00,0.7831,0.78315,0.78285,0.7829,1532500000.0
2008-10-02 22:00:00,0.7829,0.78295,0.78265,0.78275,766600000.0
2008-10-02 22:05:00,0.78275,0.7831,0.78275,0.7831,1027400000.0
2008-10-02 22:10:00,0.7831,0.78335,0.78305,0.7832,1055400000.0
2008-10-02 22:15:00,0.7832,0.78365,0.7831,0.78355,1095400000.0
2008-10-02 22:20:00,0.78355,0.7839,0.78355,0.7837,882400000.0
2008-10-02 22:25:00,0.7837,0.78385,0.78335,0.7837,823100000.0
2008-10-02 22:30:00,0.7837,0.78405,0.7837,0.7838,1018600000.0
2008-10-02 22:35:00,0.78385,0.784,0.7835,0.78365,820500000.0
2008-10-02 22:40:00,0.78365,0.78385,0.7834,0.7835,826500000.0
2008-10-02 22:45:00,0.7835,0.78355,0.7832,0.7833,719400000.0
2008-10-02 22:50:00,0.7833,0.78355,0.7832,0.7833,687400000.0
2008-10-02 22:55:00,0.7833,0.7835,0.7831,0.78325,523200000.0
2008-10-02 23:00:00,0.78325,0.7835,0.78284,0.7831,373100000.0
2008-10-02 23:05:00,0.7831,0.78315,0.7829,0.7829,112000000.0
2008-10-02 23:10:00,0.7829,0.7829,0.7824,0.78265,230399999.0
2008-10-02 23:15:00,0.78265,0.7828,0.7825,0.7828,425900002.0
2008-10-02 23:20:00,0.7828,0.7831,0.78268,0.7828,411800000.0
2008-10-02 23:25:00,0.7828,0.78285,0.78263,0.78282,581499999.0
2008-10-02 23:30:00,0.7828,0.78295,0.7828,0.78285,160300000.0
2008-10-02 23:35:00,0.7828,0.7829,0.78272,0.7828,244000000.0
2008-10-02 23:40:00,0.7828,0.7831,0.78244,0.7828,985599998.0
2008-10-02 23:45:00,0.78285,0.78295,0.7828,0.7828,139100000.0
2008-10-02 23:50:00,0.7828,0.78295,0.7828,0.7828,221700000.0
2008-10-02 23:55:00,0.7826,0.783,0.78242,0.7828,230800000.0
2008-10-03 00:00:00,0.78285,0.7829,0.7828,0.7828,318200000.0
2008-10-03 00:05:00,0.7828,0.7829,0.7828,0.7828,105600000.0
2008-10-03 00:10:00,0.7828,0.78305,0.78275,0.7829,266600000.0
2008-10-03 00:15:00,0.7829,0.78305,0.7829,0.7829,42300000.0
2008-10-03 00:20:00,0.7829,0.7829,0.78271,0.7829,85200000.0
2008-10-03 00:25:00,0.7829,0.7829,0.7822,0.7822,102100000.0
2008-10-03 00:30:00,0.7823,0.78235,0.78215,0.7822,82200000.0
2008-10-03 00:35:00,0.7822,0.78221,0.78184,0.78184,517900000.0
2008-10-03 00:40:00,0.7822,0.78226,0.78194,0.78215,581399999.0
2008-10-03 00:45:00,0.78219,0.78222,0.78205,0.7822,267600000.0
2008-10-03 00:50:00,0.7822,0.78225,0.78215,0.7822,129400000.0
2008-10-03 00:55:00,0.7822,0.7826,0.78215,0.7822,323400000.0
2008-10-03 01:00:00,0.7822,0.78275,0.7822,0.7823,240700000.0
2008-10-03 01:05:00,0.7823,0.7824,0.7823,0.7823,200400000.0
2008-10-03 01:10:00,0.7823,0.7823,0.782,0.78205,674199993.0
2008-10-03 01:15:00,0.78207,0.78235,0.78202,0.78212,2315299999.0
2008-10-03 01:20:00,0.7823,0.7824,0.7818,0.7823,1651799998.0
2008-10-03 01:25:00,0.7823,0.7824,0.7823,0.7823,373600000.0
2008-10-03 01:30:00,0.7823,0.7824,0.78197,0.7823,329500000.0
2008-10-03 01:35:00,0.7823,0.7823,0.7823,0.7823,165000000.0
2008-10-03 01:40:00,0.7823,0.7823,0.78185,0.7821,647600000.0
2008-10-03 01:45:00,0.78185,0.7821,0.78185,0.78185,927100000.0
2008-10-03 01:50:00,0.78185,0.78205,0.78155,0.78155,737500000.0
2008-10-03 01:55:00,0.78155,0.7818,0.78155,0.7817,468400000.0
2008-10-03 02:00:00,0.78175,0.78195,0.78155,0.7819,191100000.0
2008-10-03 02:05:00,0.7819,0.7821,0.78158,0.78169,217900000.0
2008-10-03 02:10:00,0.7819,0.782,0.7819,0.78195,188200000.0
2008-10-03 02:15:00,0.782,0.7824,0.7819,0.78225,418200000.0
2008-10-03 02:20:00,0.78225,0.78225,0.7818,0.782,551300000.0
2008-10-03 02:25:00,0.782,0.7824,0.7818,0.7823,1190600000.0
2008-10-03 02:30:00,0.7823,0.78235,0.7821,0.7822,341800000.0
2008-10-03 02:35:00,0.7822,0.7823,0.7821,0.7822,277000000.0
2008-10-03 02:40:00,0.78225,0.7823,0.78195,0.78225,878800000.0
2008-10-03 02:45:00,0.78225,0.78235,0.78205,0.78235,821100000.0
2008-10-03 02:50:00,0.78235,0.78255,0.78205,0.7821,1513700000.0
2008-10-03 02:55:00,0.7821,0.7826,0.782,0.78235,956599999.0
2008-10-03 03:00:00,0.78235,0.7824,0.7823,0.7823,268300000.0
2008-10-03 03:05:00,0.7823,0.7824,0.7823,0.7823,741700000.0
2008-10-03 03:10:00,0.7823,0.7824,0.782,0.78215,466100000.0
2008-10-03 03:15:00,0.78215,0.7827,0.7821,0.7827,587500000.0
2008-10-03 03:20:00,0.78265,0.783,0.7826,0.7829,544500000.0
2008-10-03 03:25:00,0.78295,0.78295,0.78245,0.78255,438800000.0
2008-10-03 03:30:00,0.78255,0.7828,0.7824,0.78255,724000000.0
2008-10-03 03:35:00,0.78255,0.78265,0.7822,0.7826,1025300000.0
2008-10-03 03:40:00,0.7826,0.78275,0.78235,0.78265,2523800001.0
2008-10-03 03:45:00,0.78265,0.7827,0.7822,0.7824,2689600007.0
2008-10-03 03:50:00,0.7824,0.78285,0.7823,0.7828,652000000.0
2008-10-03 03:55:00,0.7828,0.78295,0.7826,0.78285,254700000.0
2008-10-03 04:00:00,0.78285,0.78305,0.7828,0.7828,439700000.0
2008-10-03 04:05:00,0.7828,0.78285,0.78245,0.7828,451500000.0
2008-10-03 04:10:00,0.78285,0.78285,0.78255,0.78265,498800000.0
2008-10-03 04:15:00,0.78265,0.78275,0.7821,0.78245,2532800042.0
2008-10-03 04:20:00,0.78245,0.78265,0.78245,0.7826,210200000.0
2008-10-03 04:25:00,0.7826,0.78265,0.7822,0.7825,652524000.0
2008-10-03 04:30:00,0.7825,0.7828,0.7825,0.7827,423300000.0
2008-10-03 04:35:00,0.7827,0.78285,0.7823,0.78255,322500000.0
2008-10-03 04:40:00,0.78255,0.7826,0.78187,0.78206,865799992.0
2008-10-03 04:45:00,0.7823,0.7823,0.7818,0.782,767900000.0
2008-10-03 04:50:00,0.782,0.782,0.78185,0.782,156700000.0
2008-10-03 04:55:00,0.782,0.78205,0.782,0.78205,50400000.0
2008-10-03 05:00:00,0.78205,0.7822,0.782,0.7821,372900000.0
2008-10-03 05:05:00,0.78215,0.7824,0.78205,0.78225,441200000.0
2008-10-03 05:10:00,0.78225,0.7829,0.78225,0.7829,500900000.0
2008-10-03 05:15:00,0.78259,0.7829,0.78238,0.7825,934500000.0
2008-10-03 05:20:00,0.7824,0.7825,0.78205,0.78205,322800000.0
2008-10-03 05:25:00,0.78205,0.7822,0.78175,0.7822,402500000.0
2008-10-03 05:30:00,0.7822,0.78235,0.7821,0.7821,297200000.0
2008-10-03 05:35:00,0.7821,0.7823,0.7821,0.7821,199800000.0
2008-10-03 05:40:00,0.78215,0.7822,0.782,0.7822,373800000.0
2008-10-03 05:45:00,0.7822,0.7822,0.78191,0.78201,538500000.0
2008-10-03 05:50:00,0.7822,0.78265,0.7822,0.78265,349600000.0
2008-10-03 05:55:00,0.78265,0.78285,0.7826,0.78275,218500000.0
2008-10-03 06:00:00,0.78275,0.7828,0.78255,0.7828,169200000.0
2008-10-03 06:05:00,0.7828,0.7835,0.7827,0.7835,671600000.0
2008-10-03 06:10:00,0.7835,0.7835,0.78255,0.78265,2698199988.0
2008-10-03 06:15:00,0.7826,0.78265,0.78205,0.7821,886700000.0
2008-10-03 06:20:00,0.78215,0.7823,0.7818,0.78195,915500000.0
2008-10-03 06:25:00,0.78195,0.78215,0.78195,0.7821,594600000.0
2008-10-03 06:30:00,0.7821,0.7824,0.7819,0.78205,904300000.0
2008-10-03 06:35:00,0.78205,0.7824,0.7819,0.78205,1041100000.0
2008-10-03 06:40:00,0.78205,0.78215,0.78195,0.78205,592200000.0
2008-10-03 06:45:00,0.78205,0.78215,0.78195,0.78205,421300000.0
2008-10-03 06:50:00,0.78205,0.7823,0.782,0.7823,197600000.0
2008-10-03 06:55:00,0.7823,0.7825,0.782,0.78235,427000000.0
2008-10-03 07:00:00,0.78235,0.78235,0.7817,0.7817,797800000.0
2008-10-03 07:05:00,0.7817,0.7817,0.7812,0.7814,959296000.0
2008-10-03 07:10:00,0.7814,0.78185,0.78135,0.78185,993100000.0
2008-10-03 07:15:00,0.78185,0.78195,0.7817,0.78195,306900000.0
2008-10-03 07:20:00,0.78195,0.7827,0.78195,0.7827,635600000.0
2008-10-03 07:25:00,0.7827,0.78305,0.7826,0.78285,698800000.0
2008-10-03 07:30:00,0.78285,0.783,0.7824,0.78265,1242600000.0
2008-10-03 07:35:00,0.78265,0.78295,0.7825,0.7829,1025600000.0
2008-10-03 07:40:00,0.7829,0.78295,0.7825,0.7825,1273100001.0
2008-10-03 07:45:00,0.7825,0.783,0.78215,0.7827,1697900000.0
2008-10-03 07:50:00,0.7827,0.78285,0.7825,0.78275,664000000.0
2008-10-03 07:55:00,0.78275,0.7838,0.7827,0.78345,1390600000.0
2008-10-03 08:00:00,0.78345,0.7835,0.7829,0.7831,1818500000.0
2008-10-03 08:05:00,0.78315,0.78345,0.7828,0.7833,2032100000.0
2008-10-03 08:10:00,0.7833,0.7837,0.78325,0.78335,1720400000.0
2008-10-03 08:15:00,0.78335,0.78365,0.7832,0.7832,1789400000.0
2008-10-03 08:20:00,0.7832,0.78325,0.78265,0.7828,1937500000.0
2008-10-03 08:25:00,0.7828,0.78295,0.7826,0.78285,2017199998.0
2008-10-03 08:30:00,0.78285,0.78305,0.78275,0.7829,2064100000.0
2008-10-03 08:35:00,0.7829,0.7832,0.7828,0.7829,1968200000.0
2008-10-03 08:40:00,0.7829,0.7832,0.7828,0.78305,1914400000.0
2008-10-03 08:45:00,0.78305,0.7832,0.78245,0.7826,2889400000.0
2008-10-03 08:50:00,0.7826,0.78365,0.7825,0.78305,3635600000.0
2008-10-03 08:55:00,0.78305,0.78355,0.78295,0.7835,3042900000.0
2008-10-03 09:00:00,0.7835,0.78355,0.7829,0.783,3636017916.0
2008-10-03 09:05:00,0.783,0.7837,0.7828,0.7831,3569700003.0
2008-10-03 09:10:00,0.7831,0.7834,0.78245,0.78245,3928500000.0
2008-10-03 09:15:00,0.78245,0.7833,0.78245,0.7833,3172100000.0
2008-10-03 09:20:00,0.7833,0.7837,0.7832,0.7833,2230500000.0
2008-10-03 09:25:00,0.7833,0.7834,0.78265,0.7827,2686300000.0
2008-10-03 09:30:00,0.78265,0.7831,0.7826,0.7831,3490500000.0
2008-10-03 09:35:00,0.7831,0.7835,0.7829,0.7829,3655600000.0
2008-10-03 09:40:00,0.7829,0.7831,0.7825,0.78285,3095600000.0
2008-10-03 09:45:00,0.78285,0.78285,0.7823,0.78235,2237900000.0
2008-10-03 09:50:00,0.78235,0.7824,0.782,0.782,2486900000.0
2008-10-03 09:55:00,0.782,0.7824,0.78195,0.7822,2142000000.0
2008-10-03 10:00:00,0.78225,0.78255,0.7816,0.78225,3603016000.0
2008-10-03 10:05:00,0.78225,0.7828,0.78225,0.78265,3484300000.0
2008-10-03 10:10:00,0.78265,0.78275,0.78195,0.78205,3448100000.0
2008-10-03 10:15:00,0.78205,0.7824,0.78175,0.7823,3873400000.0
2008-10-03 10:20:00,0.7823,0.78245,0.78215,0.7823,2828300000.0
2008-10-03 10:25:00,0.7823,0.7828,0.7821,0.7822,3451400000.0
2008-10-03 10:30:00,0.78235,0.7832,0.78235,0.78295,3080099998.0
2008-10-03 10:35:00,0.78295,0.7836,0.7829,0.7831,3946700000.0
2008-10-03 10:40:00,0.7831,0.78365,0.78305,0.78365,4515900000.0
2008-10-03 10:45:00,0.78365,0.78435,0.78365,0.7838,4873200000.0
2008-10-03 10:50:00,0.78385,0.7839,0.78345,0.7835,3782400000.0
2008-10-03 10:55:00,0.7835,0.78405,0.7834,0.784,2846400000.0
2008-10-03 11:00:00,0.78405,0.78425,0.78385,0.7839,2125600000.0
2008-10-03 11:05:00,0.78395,0.784,0.7836,0.7838,2859200000.0
2008-10-03 11:10:00,0.7838,0.78395,0.7836,0.78375,1656500000.0
2008-10-03 11:15:00,0.78375,0.7843,0.78355,0.7842,3724100000.0
2008-10-03 11:20:00,0.7842,0.78445,0.7838,0.78425,3507700000.0
2008-10-03 11:25:00,0.7843,0.78475,0.784,0.7842,3078831500.0
2008-10-03 11:30:00,0.7842,0.78435,0.78385,0.78405,3481100000.0
2008-10-03 11:35:00,0.78405,0.7841,0.7835,0.7837,4022300000.0
2008-10-03 11:40:00,0.7837,0.7839,0.7835,0.78365,1873900000.0
2008-10-03 11:45:00,0.78365,0.78445,0.7836,0.7842,2542300000.0
2008-10-03 11:50:00,0.7842,0.78425,0.7839,0.7839,2117200000.0
2008-10-03 11:55:00,0.7839,0.7843,0.7837,0.7838,1711500000.0
2008-10-03 12:00:00,0.7838,0.7842,0.7836,0.7838,2452700000.0
2008-10-03 12:05:00,0.7838,0.78395,0.78365,0.78385,2748500000.0
2008-10-03 12:10:00,0.7839,0.78415,0.78375,0.7838,2395600000.0
2008-10-03 12:15:00,0.7838,0.7841,0.78365,0.7837,2341100000.0
2008-10-03 12:20:00,0.7837,0.78385,0.78295,0.78305,3397300000.0
2008-10-03 12:25:00,0.78305,0.7835,0.78305,0.78335,1632100000.0
2008-10-03 12:30:00,0.78335,0.7836,0.7831,0.7831,2665700000.0
2008-10-03 12:35:00,0.78305,0.7831,0.7826,0.7828,3181400000.0
2008-10-03 12:40:00,0.7828,0.7838,0.7827,0.7836,2566300000.0
2008-10-03 12:45:00,0.78365,0.78365,0.7834,0.7836,1374200000.0
2008-10-03 12:50:00,0.7836,0.78365,0.78265,0.7828,2839100000.0
2008-10-03 12:55:00,0.7828,0.78375,0.7828,0.783,3914100000.0
2008-10-03 13:00:00,0.783,0.7837,0.783,0.7836,3254600000.0
2008-10-03 13:05:00,0.78365,0.7839,0.7835,0.78355,2139200000.0
2008-10-03 13:10:00,0.7836,0.78405,0.78345,0.78385,2604300000.0
2008-10-03 13:15:00,0.78385,0.7844,0.7837,0.7842,3326400000.0
2008-10-03 13:20:00,0.7842,0.7845,0.78335,0.78335,3575272000.0
2008-10-03 13:25:00,0.7834,0.78365,0.78315,0.7834,3252400000.0
2008-10-03 13:30:00,0.7834,0.78395,0.78325,0.78395,2607100000.0
2008-10-03 13:35:00,0.7839,0.7839,0.78335,0.7835,2404900000.0
2008-10-03 13:40:00,0.7835,0.784,0.78335,0.78395,1944400000.0
2008-10-03 13:45:00,0.78395,0.78395,0.78335,0.78345,3096600000.0
2008-10-03 13:50:00,0.78345,0.78405,0.78335,0.78405,2320200000.0
2008-10-03 13:55:00,0.78405,0.7843,0.78385,0.7839,3856700000.0
2008-10-03 14:00:00,0.7839,0.784,0.7833,0.7833,3654600000.0
2008-10-03 14:05:00,0.7833,0.78355,0.78325,0.78325,2372300000.0
2008-10-03 14:10:00,0.78325,0.78355,0.78305,0.78345,2121400000.0
2008-10-03 14:15:00,0.78345,0.78345,0.78285,0.7831,2091500000.0
2008-10-03 14:20:00,0.7831,0.78325,0.78275,0.78285,3529400000.0
2008-10-03 14:25:00,0.78285,0.7834,0.7828,0.7832,3243200000.0
2008-10-03 14:30:00,0.7833,0.78335,0.78185,0.78305,2557700000.0
2008-10-03 14:35:00,0.78305,0.78355,0.7826,0.7828,2643200000.0
2008-10-03 14:40:00,0.7828,0.7836,0.7828,0.78305,2605300000.0
2008-10-03 14:45:00,0.7831,0.7838,0.78285,0.7837,3496500000.0
2008-10-03 14:50:00,0.7837,0.784,0.78325,0.7834,4966000000.0
2008-10-03 14:55:00,0.7834,0.78375,0.7825,0.78265,4357999999.0
2008-10-03 15:00:00,0.78265,0.7834,0.7822,0.7824,4626400000.0
2008-10-03 15:05:00,0.7824,0.78265,0.7812,0.78125,3857700000.0
2008-10-03 15:10:00,0.78125,0.78135,0.78035,0.7812,4779200000.0
2008-10-03 15:15:00,0.78115,0.78135,0.77895,0.77905,3822000000.0
2008-10-03 15:20:00,0.77905,0.77975,0.77905,0.77965,2910116000.0
2008-10-03 15:25:00,0.77965,0.7799,0.7796,0.7797,1611100000.0
2008-10-03 15:30:00,0.77965,0.77995,0.7792,0.7792,2181100000.0
2008-10-03 15:35:00,0.7792,0.7794,0.7781,0.77825,3375299999.0
2008-10-03 15:40:00,0.7783,0.77925,0.77825,0.77885,2883600000.0
2008-10-03 15:45:00,0.77885,0.77965,0.7788,0.77965,2627100000.0
2008-10-03 15:50:00,0.77965,0.7797,0.77925,0.77935,2616500000.0
2008-10-03 15:55:00,0.77935,0.77945,0.77875,0.77875,2467200000.0
2008-10-03 16:00:00,0.77875,0.779,0.7784,0.7784,2056300000.0
2008-10-03 16:05:00,0.7784,0.7787,0.7783,0.7783,1113400000.0
2008-10-03 16:10:00,0.7783,0.77835,0.77745,0.7778,2258800000.0
2008-10-03 16:15:00,0.7778,0.77795,0.7766,0.77675,2579800000.0
2008-10-03 16:20:00,0.77675,0.7771,0.77605,0.7768,3159900001.0
2008-10-03 16:25:00,0.7768,0.7769,0.7761,0.77615,2117900000.0
2008-10-03 16:30:00,0.77615,0.77635,0.77535,0.7757,1960800000.0
2008-10-03 16:35:00,0.77575,0.77655,0.7757,0.776,1898600000.0
2008-10-03 16:40:00,0.776,0.77705,0.77585,0.77695,2735624000.0
2008-10-03 16:45:00,0.77695,0.77775,0.77695,0.7772,2514200000.0
2008-10-03 16:50:00,0.7772,0.77775,0.77695,0.7773,3200500000.0
2008-10-03 16:55:00,0.77735,0.77815,0.77715,0.7779,3420900001.0
2008-10-03 17:00:00,0.77795,0.778,0.7774,0.7775,2338300000.0
2008-10-03 17:05:00,0.77745,0.77795,0.77735,0.7779,2567800000.0
2008-10-03 17:10:00,0.7779,0.77825,0.77765,0.77825,2571300000.0
2008-10-03 17:15:00,0.7782,0.7785,0.7778,0.77785,3242799997.0
2008-10-03 17:20:00,0.7778,0.77795,0.7776,0.77775,2851500000.0
2008-10-03 17:25:00,0.77775,0.77805,0.7776,0.778,3342300000.0
2008-10-03 17:30:00,0.778,0.77845,0.7777,0.77825,3406600000.0
2008-10-03 17:35:00,0.7782,0.77845,0.7777,0.77775,3000900000.0
2008-10-03 17:40:00,0.77775,0.77875,0.77755,0.77845,2803000000.0
2008-10-03 17:45:00,0.77845,0.77915,0.7784,0.77905,3038500000.0
2008-10-03 17:50:00,0.77905,0.77915,0.77885,0.77905,2345400000.0
2008-10-03 17:55:00,0.7791,0.77935,0.77865,0.77865,1954100000.0
2008-10-03 18:00:00,0.77865,0.77865,0.7781,0.7782,1938400000.0
2008-10-03 18:05:00,0.77815,0.7794,0.778,0.7794,2519900000.0
2008-10-03 18:10:00,0.7794,0.7794,0.77845,0.7786,2941600000.0
2008-10-03 18:15:00,0.77855,0.7786,0.77825,0.77835,3377600000.0
2008-10-03 18:20:00,0.77835,0.7787,0.7782,0.7783,4116400000.0
2008-10-03 18:25:00,0.77835,0.7785,0.778,0.77825,4106000000.0
2008-10-03 18:30:00,0.77825,0.7784,0.7778,0.77795,2909000000.0
2008-10-03 18:35:00,0.77795,0.7786,0.7778,0.7785,2406900000.0
2008-10-03 18:40:00,0.7785,0.77855,0.7773,0.77775,2705000000.0
2008-10-03 18:45:00,0.77775,0.77825,0.77725,0.77785,2422100000.0
2008-10-03 18:50:00,0.77785,0.77835,0.77775,0.77825,1991500000.0
2008-10-03 18:55:00,0.77825,0.77855,0.77805,0.77825,1047800000.0
2008-10-03 19:00:00,0.7784,0.77845,0.7781,0.7782,1440700000.0
2008-10-03 19:05:00,0.7782,0.77895,0.7782,0.7788,1673300000.0
2008-10-03 19:10:00,0.7788,0.7789,0.77835,0.77845,2065700000.0
2008-10-03 19:15:00,0.77845,0.7788,0.77825,0.7786,1916700000.0
2008-10-03 19:20:00,0.7786,0.7788,0.7783,0.77855,2333700000.0
2008-10-03 19:25:00,0.7785,0.77955,0.77815,0.77835,2406600000.0
2008-10-03 19:30:00,0.7783,0.7787,0.7781,0.77825,2096100000.0
2008-10-03 19:35:00,0.7782,0.77855,0.77775,0.77825,1705900000.0
2008-10-03 19:40:00,0.77825,0.7786,0.7775,0.7783,1529599997.0
2008-10-03 19:45:00,0.7783,0.7788,0.77715,0.77715,2784400000.0
2008-10-03 19:50:00,0.7772,0.77835,0.7772,0.77735,2375300000.0
2008-10-03 19:55:00,0.77735,0.7786,0.77715,0.77815,2219300000.0
2008-10-03 20:00:00,0.77815,0.7783,0.7776,0.7783,1709900000.0
2008-10-03 20:05:00,0.7783,0.77925,0.7781,0.7789,2392300000.0
2008-10-03 20:10:00,0.77895,0.7801,0.7788,0.7794,2765100000.0
2008-10-03 20:15:00,0.7794,0.77945,0.7785,0.77945,1920400000.0
2008-10-03 20:20:00,0.7794,0.77955,0.7792,0.7792,2141000000.0
2008-10-03 20:25:00,0.7792,0.7792,0.77825,0.7785,2717500000.0
2008-10-03 20:30:00,0.7785,0.77925,0.7774,0.77895,2839600000.0
2008-10-03 20:35:00,0.77895,0.7794,0.77865,0.77885,1926193000.0
2008-10-03 20:40:00,0.7788,0.7791,0.778,0.77835,2025350000.0
2008-10-03 20:45:00,0.77835,0.77895,0.77815,0.7787,1925200000.0
2008-10-03 20:50:00,0.7787,0.77885,0.77825,0.7783,2022300000.0
2008-10-03 20:55:00,0.7783,0.77865,0.778,0.7782,1895500000.0
2008-10-03 21:00:00,0.7782,0.77895,0.77795,0.77875,1645900000.0
2008-10-03 21:05:00,0.77875,0.7788,0.7783,0.77845,1194800000.0
2008-10-03 21:10:00,0.77845,0.779,0.7784,0.7788,1919700000.0
2008-10-03 21:15:00,0.7788,0.77915,0.77875,0.779,975900000.0
2008-10-03 21:20:00,0.779,0.77905,0.7784,0.7787,1748500001.0
2008-10-03 21:25:00,0.7787,0.77905,0.7785,0.77875,1755000000.0
2008-10-03 21:30:00,0.77875,0.7789,0.77805,0.7783,2424800000.0
2008-10-03 21:35:00,0.7783,0.77835,0.77805,0.77815,1140100000.0
2008-10-03 21:40:00,0.7782,0.7784,0.7779,0.778,1139599998.0
2008-10-03 21:45:00,0.77795,0.77805,0.7777,0.77775,1050499998.0
2008-10-03 21:50:00,0.77775,0.7778,0.77715,0.77725,1824700000.0
2008-10-03 21:55:00,0.7772,0.778,0.7771,0.77755,2269700000.0
2008-10-03 22:00:00,0.77755,0.7778,0.77725,0.77775,1395100000.0
2008-10-03 22:05:00,0.77775,0.7779,0.77745,0.77745,920800000.0
2008-10-03 22:10:00,0.77745,0.7777,0.77735,0.77765,577700000.0
2008-10-03 22:15:00,0.77765,0.7777,0.77725,0.77735,842000000.0
2008-10-03 22:20:00,0.77735,0.77735,0.777,0.7772,889499998.0
2008-10-03 22:25:00,0.7772,0.7774,0.7771,0.7771,674000000.0
2008-10-03 22:30:00,0.7771,0.7771,0.77645,0.7767,811375000.0
2008-10-03 22:35:00,0.7767,0.7768,0.77605,0.77665,3241799957.0
2008-10-03 22:40:00,0.7768,0.77755,0.77675,0.77735,890500000.0
2008-10-03 22:45:00,0.77735,0.77805,0.7773,0.77745,645700000.0
2008-10-03 22:50:00,0.77755,0.7779,0.77735,0.77775,2441799972.0
2008-10-03 22:55:00,0.77775,0.778,0.7769,0.77735,2996500000.0
2008-10-05 23:00:00,0.77259,0.77278,0.77203,0.77229,1465499997.0
2008-10-05 23:05:00,0.77216,0.77216,0.7716,0.77202,1128399996.0
2008-10-05 23:10:00,0.77165,0.7724,0.7715,0.7719,272400000.0
2008-10-05 23:15:00,0.7718,0.77235,0.7718,0.77225,193600000.0
2008-10-05 23:20:00,0.7722,0.7728,0.7722,0.77265,90400000.0
2008-10-05 23:25:00,0.77265,0.7735,0.77265,0.7731,174500000.0
2008-10-05 23:30:00,0.773,0.7732,0.77255,0.77305,85500000.0
2008-10-05 23:35:00,0.77315,0.77342,0.773,0.7733,167300000.0
2008-10-05 23:40:00,0.77335,0.7737,0.77305,0.7732,98300000.0
2008-10-05 23:45:00,0.7732,0.77365,0.77285,0.77305,190000000.0
2008-10-05 23:50:00,0.77305,0.7739,0.7725,0.77265,296900000.0
2008-10-05 23:55:00,0.7726,0.7738,0.7726,0.7733,412700000.0
2008-10-06 00:00:00,0.77335,0.7736,0.7724,0.7728,512499988.0
2008-10-06 00:05:00,0.7731,0.77355,0.7728,0.77345,2713599892.0
2008-10-06 00:10:00,0.77345,0.77365,0.77315,0.7736,125000000.0
2008-10-06 00:15:00,0.77365,0.774,0.77315,0.77339,301600002.0
2008-10-06 00:20:00,0.7736,0.774,0.7731,0.7734,1424600001.0
2008-10-06 00:25:00,0.7734,0.7737,0.7733,0.77355,500500000.0
2008-10-06 00:30:00,0.77365,0.7738,0.7731,0.7732,1400299996.0
2008-10-06 00:35:00,0.7732,0.7739,0.7732,0.7737,850399999.0
2008-10-06 00:40:00,0.7737,0.7739,0.77335,0.7735,440000000.0
2008-10-06 00:45:00,0.77345,0.7737,0.7734,0.7734,226900004.0
2008-10-06 00:50:00,0.7734,0.77365,0.7733,0.7733,124800000.0
2008-10-06 00:55:00,0.77335,0.7736,0.7733,0.7735,2430699999.0
2008-10-06 01:00:00,0.7735,0.7735,0.77205,0.7724,1524600000.0
2008-10-06 01:05:00,0.7724,0.7726,0.77235,0.77255,751200004.0
2008-10-06 01:10:00,0.7726,0.77285,0.77215,0.77245,609400002.0
2008-10-06 01:15:00,0.7724,0.77255,0.77225,0.7724,2896499987.0
2008-10-06 01:20:00,0.7724,0.77295,0.7723,0.7729,713699999.0
2008-10-06 01:25:00,0.7729,0.77305,0.77235,0.7725,1690200005.0
2008-10-06 01:30:00,0.7725,0.7729,0.7722,0.77245,416499993.0
2008-10-06 01:35:00,0.77245,0.7726,0.7721,0.7725,1426299998.0
2008-10-06 01:40:00,0.7725,0.7726,0.7719,0.772,1371999988.0
2008-10-06 01:45:00,0.772,0.77245,0.7718,0.77185,1529099991.0
2008-10-06 01:50:00,0.7719,0.77355,0.7717,0.77335,1337499998.0
2008-10-06 01:55:00,0.7733,0.7734,0.7723,0.7726,2411799999.0
2008-10-06 02:00:00,0.77275,0.7736,0.77265,0.77335,1749599992.0
2008-10-06 02:05:00,0.7733,0.7734,0.7726,0.77305,1789800012.0
2008-10-06 02:10:00,0.773,0.773,0.7724,0.7726,1443499994.0
2008-10-06 02:15:00,0.7726,0.7727,0.7721,0.7723,956999998.0
2008-10-06 02:20:00,0.7723,0.7725,0.7715,0.7722,3143800030.0
2008-10-06 02:25:00,0.7722,0.77275,0.7722,0.77275,4046200018.0
2008-10-06 02:30:00,0.7727,0.77305,0.77225,0.7724,924099997.0
2008-10-06 02:35:00,0.77245,0.77305,0.7723,0.77295,485524000.0
2008-10-06 02:40:00,0.77264,0.77305,0.77226,0.7727,792223999.0
2008-10-06 02:45:00,0.7726,0.77285,0.7726,0.7728,143800000.0
2008-10-06 02:50:00,0.7728,0.77335,0.77265,0.7733,561300000.0
2008-10-06 02:55:00,0.7733,0.7733,0.7725,0.7731,2481799995.0
2008-10-06 03:00:00,0.7731,0.7732,0.77265,0.773,1287600000.0
2008-10-06 03:05:00,0.773,0.773,0.77251,0.773,1276700001.0
2008-10-06 03:10:00,0.773,0.773,0.77215,0.7725,5203200009.0
2008-10-06 03:15:00,0.77245,0.7726,0.7724,0.7724,946300001.0
2008-10-06 03:20:00,0.7724,0.77245,0.77173,0.77183,1962800002.0
2008-10-06 03:25:00,0.7722,0.7722,0.77165,0.77215,1224599989.0
2008-10-06 03:30:00,0.7722,0.77265,0.7721,0.77235,813200000.0
2008-10-06 03:35:00,0.7724,0.7727,0.77225,0.77265,1529099998.0
2008-10-06 03:40:00,0.77265,0.7727,0.7725,0.7727,414700000.0
2008-10-06 03:45:00,0.7727,0.773,0.7726,0.7729,1133024004.0
2008-10-06 03:50:00,0.77295,0.773,0.7725,0.7726,1059999996.0
2008-10-06 03:55:00,0.7726,0.7728,0.7724,0.77265,1157900001.0
2008-10-06 04:00:00,0.7726,0.7727,0.7725,0.77255,807300000.0
2008-10-06 04:05:00,0.77255,0.7727,0.77255,0.77265,523700000.0
2008-10-06 04:10:00,0.77265,0.77305,0.7726,0.7729,1032499997.0
2008-10-06 04:15:00,0.77295,0.77305,0.77285,0.773,257900000.0
2008-10-06 04:20:00,0.773,0.773,0.77275,0.77295,1111300002.0
2008-10-06 04:25:00,0.77295,0.7733,0.77295,0.7733,378100000.0
2008-10-06 04:30:00,0.7733,0.7741,0.7733,0.77385,1478299979.0
2008-10-06 04:35:00,0.77395,0.77395,0.7735,0.77365,1132199998.0
2008-10-06 04:40:00,0.77365,0.77375,0.7736,0.7737,842800002.0
2008-10-06 04:45:00,0.7737,0.7737,0.7733,0.77365,930800000.0
2008-10-06 04:50:00,0.77345,0.77365,0.77325,0.7733,1775000005.0
2008-10-06 04:55:00,0.7733,0.774,0.7733,0.77395,1311300001.0
2008-10-06 05:00:00,0.77395,0.77395,0.7737,0.7737,3715300005.0
2008-10-06 05:05:00,0.7737,0.7741,0.7737,0.7741,1617500010.0
2008-10-06 05:10:00,0.77415,0.77445,0.7738,0.7742,1404500000.0
2008-10-06 05:15:00,0.7741,0.7742,0.77355,0.77395,3068099993.0
2008-10-06 05:20:00,0.77395,0.77435,0.7739,0.77435,1725300005.0
2008-10-06 05:25:00,0.77435,0.77445,0.7739,0.77405,1725300002.0
2008-10-06 05:30:00,0.7741,0.77455,0.77395,0.77419,878000000.0
2008-10-06 05:35:00,0.7745,0.7745,0.77395,0.774,848999996.0
2008-10-06 05:40:00,0.774,0.7746,0.774,0.7744,1763599996.0
2008-10-06 05:45:00,0.7744,0.7744,0.77395,0.7743,4056599994.0
2008-10-06 05:50:00,0.7743,0.7746,0.77395,0.7745,1106800001.0
2008-10-06 05:55:00,0.7745,0.7748,0.77445,0.77455,1326400006.0
2008-10-06 06:00:00,0.77455,0.7747,0.7743,0.7745,1819499996.0
2008-10-06 06:05:00,0.77455,0.7746,0.7741,0.7741,1595900000.0
2008-10-06 06:10:00,0.7741,0.7747,0.7736,0.7747,2785215997.0
2008-10-06 06:15:00,0.7747,0.776,0.7746,0.7751,3072099995.0
2008-10-06 06:20:00,0.7751,0.7752,0.7746,0.775,1448799998.0
2008-10-06 06:25:00,0.775,0.77545,0.775,0.7751,1873299998.0
2008-10-06 06:30:00,0.775,0.7751,0.77405,0.7743,5551200142.0
2008-10-06 06:35:00,0.77425,0.7747,0.77425,0.7745,1373500001.0
2008-10-06 06:40:00,0.7745,0.7753,0.77415,0.7745,2303800002.0
2008-10-06 06:45:00,0.77455,0.7751,0.77415,0.7748,1723400000.0
2008-10-06 06:50:00,0.77475,0.77495,0.77385,0.77405,1880800000.0
2008-10-06 06:55:00,0.77405,0.7743,0.7735,0.7741,1671800000.0
2008-10-06 07:00:00,0.7741,0.77475,0.77395,0.7745,1760000000.0
2008-10-06 07:05:00,0.7745,0.7749,0.7745,0.7749,1210500000.0
2008-10-06 07:10:00,0.77495,0.77525,0.7746,0.7749,1706300000.0
2008-10-06 07:15:00,0.7749,0.7752,0.7746,0.7747,1428700000.0
2008-10-06 07:20:00,0.7747,0.7747,0.7743,0.77435,1542600001.0
2008-10-06 07:25:00,0.7744,0.77465,0.77415,0.7743,1226200000.0
2008-10-06 07:30:00,0.7743,0.7745,0.7741,0.7743,944900000.0
2008-10-06 07:35:00,0.7743,0.7744,0.7741,0.7743,719699997.0
2008-10-06 07:40:00,0.7743,0.7743,0.7736,0.774,1261000001.0
2008-10-06 07:45:00,0.77395,0.77415,0.7735,0.7736,1825100000.0
2008-10-06 07:50:00,0.7736,0.77425,0.7735,0.7738,2558100003.0
2008-10-06 07:55:00,0.7737,0.77385,0.77285,0.7731,2597424014.0
2008-10-06 08:00:00,0.7731,0.7732,0.7725,0.7727,1273499996.0
2008-10-06 08:05:00,0.7727,0.7727,0.77135,0.77175,2358699994.0
2008-10-06 08:10:00,0.77175,0.77205,0.77155,0.77185,1136700000.0
2008-10-06 08:15:00,0.7719,0.77225,0.77155,0.77225,1261899999.0
2008-10-06 08:20:00,0.77225,0.7728,0.7722,0.7728,1361200004.0
2008-10-06 08:25:00,0.77285,0.77305,0.7725,0.7729,1509400006.0
2008-10-06 08:30:00,0.7729,0.77345,0.7728,0.7734,3347399984.0
2008-10-06 08:35:00,0.77345,0.7737,0.77305,0.7731,3719800007.0
2008-10-06 08:40:00,0.7731,0.77355,0.77295,0.7731,3211499999.0
2008-10-06 08:45:00,0.7731,0.77315,0.77235,0.7724,2919600000.0
2008-10-06 08:50:00,0.7724,0.7724,0.7711,0.77145,3442299996.0
2008-10-06 08:55:00,0.77145,0.77205,0.7714,0.7719,4695499989.0
2008-10-06 09:00:00,0.7719,0.77265,0.77175,0.7725,3976804500.0
2008-10-06 09:05:00,0.7725,0.77355,0.7725,0.77355,3398400003.0
2008-10-06 09:10:00,0.77355,0.7737,0.7726,0.77275,3355684502.0
2008-10-06 09:15:00,0.77275,0.7729,0.7724,0.7727,2786499998.0
2008-10-06 09:20:00,0.7727,0.77325,0.77265,0.7732,2576000001.0
2008-10-06 09:25:00,0.7732,0.774,0.773,0.77315,3847800002.0
2008-10-06 09:30:00,0.77315,0.7732,0.7726,0.7731,3146199995.0
2008-10-06 09:35:00,0.7731,0.77335,0.7728,0.7728,2784400001.0
2008-10-06 09:40:00,0.7728,0.7728,0.77235,0.7724,2102200002.0
2008-10-06 09:45:00,0.7724,0.7736,0.7724,0.7735,3366499996.0
2008-10-06 09:50:00,0.7735,0.7738,0.7729,0.7738,4935700002.0
2008-10-06 09:55:00,0.7738,0.7744,0.77375,0.7742,4685099989.0
2008-10-06 10:00:00,0.7742,0.7744,0.7735,0.7738,5081400001.0
2008-10-06 10:05:00,0.7738,0.7744,0.7736,0.7743,4092999992.0
2008-10-06 10:10:00,0.7743,0.7746,0.77385,0.7742,4801299992.0
2008-10-06 10:15:00,0.7742,0.7754,0.7741,0.77535,4193999994.0
2008-10-06 10:20:00,0.77535,0.7756,0.7751,0.7753,3508124004.0
2008-10-06 10:25:00,0.7753,0.77545,0.77385,0.7746,5139300019.0
2008-10-06 10:30:00,0.77465,0.77475,0.7728,0.77335,4991499996.0
2008-10-06 10:35:00,0.77335,0.7736,0.77325,0.77345,1712400003.0
2008-10-06 10:40:00,0.7735,0.7737,0.7732,0.77365,2542100005.0
2008-10-06 10:45:00,0.77365,0.77365,0.77275,0.77315,5553800000.0
2008-10-06 10:50:00,0.77315,0.7733,0.77295,0.77325,3961199988.0
2008-10-06 10:55:00,0.77325,0.77345,0.7729,0.773,5204599984.0
2008-10-06 11:00:00,0.773,0.773,0.7721,0.77235,2794799999.0
2008-10-06 11:05:00,0.77235,0.77235,0.7717,0.77215,3767699999.0
2008-10-06 11:10:00,0.7721,0.7721,0.7713,0.77165,6061299994.0
2008-10-06 11:15:00,0.77165,0.77185,0.7713,0.7713,5272000006.0
2008-10-06 11:20:00,0.7713,0.77135,0.7703,0.7703,5060700004.0
2008-10-06 11:25:00,0.7703,0.77095,0.7701,0.7708,4426900001.0
2008-10-06 11:30:00,0.7708,0.77165,0.7708,0.77165,3910300002.0
2008-10-06 11:35:00,0.7716,0.7717,0.77115,0.77155,5022700002.0
2008-10-06 11:40:00,0.77155,0.77155,0.7712,0.77125,4170499990.0
2008-10-06 11:45:00,0.77125,0.77165,0.7711,0.7714,5359599992.0
2008-10-06 11:50:00,0.7714,0.7717,0.77135,0.7714,4542399999.0
2008-10-06 11:55:00,0.7714,0.7717,0.77105,0.77125,5648899985.0
2008-10-06 12:00:00,0.77125,0.77225,0.7712,0.77225,6489400012.0
2008-10-06 12:05:00,0.77225,0.7723,0.7717,0.7718,3389899996.0
2008-10-06 12:10:00,0.7718,0.77225,0.7717,0.7719,3160300001.0
2008-10-06 12:15:00,0.7719,0.7723,0.7717,0.7722,4631299994.0
2008-10-06 12:20:00,0.7722,0.7727,0.7721,0.77235,3942700011.0
2008-10-06 12:25:00,0.7724,0.77305,0.77235,0.7729,3478899998.0
2008-10-06 12:30:00,0.7729,0.7732,0.7728,0.77305,4199000001.0
2008-10-06 12:35:00,0.77305,0.7733,0.77275,0.7733,5197899991.0
2008-10-06 12:40:00,0.77325,0.7735,0.773,0.77325,3569599999.0
2008-10-06 12:45:00,0.77325,0.77355,0.7729,0.77335,2730299998.0
2008-10-06 12:50:00,0.77335,0.7735,0.7727,0.7728,3692999993.0
2008-10-06 12:55:00,0.7728,0.7728,0.7722,0.77225,3962399986.0
2008-10-06 13:00:00,0.7723,0.7726,0.772,0.77245,4184800002.0
2008-10-06 13:05:00,0.77245,0.7729,0.7723,0.7729,3140299996.0
2008-10-06 13:10:00,0.7729,0.77335,0.7728,0.7732,6431699981.0
2008-10-06 13:15:00,0.7732,0.77335,0.7729,0.7729,3704100011.0
2008-10-06 13:20:00,0.7729,0.7733,0.7727,0.77325,3543199992.0
2008-10-06 13:25:00,0.7733,0.77415,0.7732,0.7736,4762000004.0
2008-10-06 13:30:00,0.7736,0.7743,0.77335,0.7743,4499000002.0
2008-10-06 13:35:00,0.7743,0.7744,0.7738,0.7739,2823499994.0
2008-10-06 13:40:00,0.7739,0.7742,0.7731,0.7732,3449599995.0
2008-10-06 13:45:00,0.7732,0.7742,0.7732,0.7741,3275599996.0
2008-10-06 13:50:00,0.7741,0.7744,0.7733,0.7741,4165999993.0
2008-10-06 13:55:00,0.7741,0.7745,0.774,0.7742,3877600002.0
2008-10-06 14:00:00,0.7742,0.7742,0.7731,0.7732,3447800003.0
2008-10-06 14:05:00,0.7732,0.774,0.7731,0.7734,3595099991.0
2008-10-06 14:10:00,0.7734,0.77365,0.77265,0.7728,3654999982.0
2008-10-06 14:15:00,0.77275,0.7731,0.7723,0.77265,5916799991.0
2008-10-06 14:20:00,0.7726,0.7735,0.7726,0.77315,5167500005.0
2008-10-06 14:25:00,0.77315,0.7733,0.7723,0.77245,5737199997.0
2008-10-06 14:30:00,0.77245,0.7727,0.77225,0.7725,4729399992.0
2008-10-06 14:35:00,0.7725,0.77265,0.77215,0.7725,4935699987.0
2008-10-06 14:40:00,0.7725,0.77275,0.7722,0.7724,4201299998.0
2008-10-06 14:45:00,0.7724,0.7731,0.7724,0.7729,5861999994.0
2008-10-06 14:50:00,0.7729,0.7734,0.7728,0.7733,5380299970.0
2008-10-06 14:55:00,0.7733,0.7736,0.77325,0.7736,6434299994.0
2008-10-06 15:00:00,0.7736,0.774,0.77335,0.77335,7036999979.0
2008-10-06 15:05:00,0.7734,0.7737,0.7733,0.7734,5010700000.0
2008-10-06 15:10:00,0.7734,0.7734,0.7727,0.77325,6094800011.0
2008-10-06 15:15:00,0.77325,0.7734,0.7729,0.7734,3918500001.0
2008-10-06 15:20:00,0.7734,0.7742,0.7734,0.774,4381899999.0
2008-10-06 15:25:00,0.774,0.77455,0.7739,0.77395,5720299996.0
2008-10-06 15:30:00,0.77395,0.77475,0.7738,0.774,5351224001.0
2008-10-06 15:35:00,0.774,0.7748,0.77395,0.7746,4629899999.0
2008-10-06 15:40:00,0.77465,0.7749,0.77455,0.7748,4006699988.0
2008-10-06 15:45:00,0.7748,0.77485,0.774,0.774,5452199999.0
2008-10-06 15:50:00,0.774,0.7748,0.774,0.77425,3932000003.0
2008-10-06 15:55:00,0.77425,0.7744,0.7734,0.774,4968399998.0
2008-10-06 16:00:00,0.774,0.775,0.7739,0.77475,7024299993.0
2008-10-06 16:05:00,0.77475,0.776,0.7747,0.776,4848599989.0
2008-10-06 16:10:00,0.77595,0.7782,0.7759,0.77795,5858099993.0
2008-10-06 16:15:00,0.7779,0.77895,0.7772,0.77865,7066523969.0
2008-10-06 16:20:00,0.77865,0.77975,0.77665,0.7774,5477340002.0
2008-10-06 16:25:00,0.77735,0.77975,0.77735,0.77925,3771100001.0
2008-10-06 16:30:00,0.77925,0.7793,0.77695,0.7775,3847500000.0
2008-10-06 16:35:00,0.7775,0.7778,0.77685,0.777,3881400000.0
2008-10-06 16:40:00,0.777,0.77755,0.77635,0.77725,3570100006.0
2008-10-06 16:45:00,0.77725,0.7775,0.7761,0.77615,3736599998.0
2008-10-06 16:50:00,0.77625,0.77645,0.7754,0.7756,3945800001.0
2008-10-06 16:55:00,0.7756,0.77845,0.7756,0.7783,3833400000.0
2008-10-06 17:00:00,0.7783,0.77835,0.77635,0.7764,5221699996.0
2008-10-06 17:05:00,0.77635,0.7779,0.7759,0.77765,3636899999.0
2008-10-06 17:10:00,0.7777,0.778,0.7767,0.7779,5512500003.0
2008-10-06 17:15:00,0.7779,0.77825,0.7773,0.7775,4700900004.0
2008-10-06 17:20:00,0.77745,0.77865,0.7774,0.77775,5816899994.0
2008-10-06 17:25:00,0.77775,0.7784,0.77765,0.77825,4005500001.0
2008-10-06 17:30:00,0.77835,0.7784,0.7773,0.7777,4294399999.0
2008-10-06 17:35:00,0.7777,0.7779,0.7776,0.7779,3155624000.0
2008-10-06 17:40:00,0.7779,0.77795,0.7775,0.77765,2632323999.0
2008-10-06 17:45:00,0.77765,0.77855,0.77745,0.7778,3926400003.0
2008-10-06 17:50:00,0.7778,0.7783,0.7775,0.77755,4292300001.0
2008-10-06 17:55:00,0.77755,0.77755,0.77695,0.77735,3273600000.0
2008-10-06 18:00:00,0.77735,0.7777,0.7769,0.7773,2550524002.0
2008-10-06 18:05:00,0.7773,0.7778,0.7771,0.77755,3483500000.0
2008-10-06 18:10:00,0.7775,0.7779,0.77675,0.77685,2085100001.0
2008-10-06 18:15:00,0.77685,0.77695,0.77565,0.7764,1676900000.0
2008-10-06 18:20:00,0.7764,0.777,0.77625,0.7766,2062500002.0
2008-10-06 18:25:00,0.7766,0.77675,0.77595,0.77625,2116099999.0
2008-10-06 18:30:00,0.7763,0.77645,0.77585,0.77585,1875900000.0
2008-10-06 18:35:00,0.77585,0.77635,0.77575,0.77625,796724000.0
2008-10-06 18:40:00,0.77625,0.77715,0.77625,0.77665,1915200002.0
2008-10-06 18:45:00,0.77655,0.7767,0.7762,0.7762,2366600002.0
2008-10-06 18:50:00,0.7762,0.7764,0.77595,0.77605,1758500005.0
2008-10-06 18:55:00,0.77605,0.7771,0.77605,0.7771,3077200001.0
2008-10-06 19:00:00,0.7771,0.7772,0.77605,0.77625,1707700003.0
2008-10-06 19:05:00,0.77625,0.77655,0.77615,0.77645,1086300000.0
2008-10-06 19:10:00,0.77645,0.77645,0.7758,0.7758,1118200002.0
2008-10-06 19:15:00,0.7758,0.7759,0.77465,0.77545,1860900007.0
2008-10-06 19:20:00,0.77545,0.77545,0.7747,0.7749,1763000005.0
2008-10-06 19:25:00,0.7749,0.7757,0.7749,0.775,1350400000.0
2008-10-06 19:30:00,0.775,0.77585,0.775,0.77575,1307300000.0
2008-10-06 19:35:00,0.77575,0.7758,0.77515,0.7752,1877200002.0
2008-10-06 19:40:00,0.7752,0.77555,0.77495,0.775,1578600006.0
2008-10-06 19:45:00,0.775,0.77545,0.7749,0.77515,1795600007.0
2008-10-06 19:50:00,0.77515,0.7759,0.775,0.7756,1689400004.0
2008-10-06 19:55:00,0.77565,0.77615,0.7755,0.7758,2422900000.0
2008-10-06 20:00:00,0.7758,0.77585,0.77535,0.77535,1812800000.0
2008-10-06 20:05:00,0.77535,0.77545,0.77505,0.77515,1006300000.0
2008-10-06 20:10:00,0.7751,0.7753,0.77505,0.77515,905900000.0
2008-10-06 20:15:00,0.7752,0.7761,0.77515,0.77595,1631200000.0
2008-10-06 20:20:00,0.77595,0.77615,0.77525,0.77555,1608800000.0
2008-10-06 20:25:00,0.77555,0.77615,0.7751,0.77545,1954500000.0
2008-10-06 20:30:00,0.77545,0.77625,0.7751,0.77525,2641699998.0
2008-10-06 20:35:00,0.77525,0.77605,0.77525,0.77585,2421700000.0
2008-10-06 20:40:00,0.7758,0.7758,0.775,0.77515,942700000.0
2008-10-06 20:45:00,0.77515,0.77535,0.775,0.775,787300000.0
2008-10-06 20:50:00,0.775,0.77515,0.7744,0.7745,894799999.0
2008-10-06 20:55:00,0.77445,0.77475,0.7738,0.77385,1466000000.0
2008-10-06 21:00:00,0.77385,0.77435,0.7738,0.7742,431500000.0
2008-10-06 21:05:00,0.7742,0.77445,0.77375,0.7738,916500000.0
2008-10-06 21:10:00,0.7738,0.7739,0.7736,0.7736,243200000.0
2008-10-06 21:15:00,0.7737,0.77395,0.77325,0.7739,1210600000.0
2008-10-06 21:20:00,0.7739,0.77425,0.77365,0.77385,1130100000.0
2008-10-06 21:25:00,0.77385,0.77445,0.7736,0.77365,1381300000.0
2008-10-06 21:30:00,0.7737,0.774,0.7727,0.7732,1966900000.0
2008-10-06 21:35:00,0.7732,0.77385,0.7732,0.77375,622600000.0
2008-10-06 21:40:00,0.7737,0.7744,0.7737,0.77415,688100000.0
2008-10-06 21:45:00,0.77415,0.77485,0.77395,0.77445,2503000000.0
2008-10-06 21:50:00,0.77445,0.7745,0.77345,0.77445,2289324000.0
2008-10-06 21:55:00,0.77445,0.77445,0.77375,0.77415,1675700000.0
2008-10-06 22:00:00,0.77425,0.77485,0.77385,0.77435,1129099998.0
2008-10-06 22:05:00,0.77435,0.7747,0.77425,0.7747,1166400004.0
2008-10-06 22:10:00,0.7747,0.7756,0.7746,0.7754,968000000.0
2008-10-06 22:15:00,0.77545,0.77565,0.7753,0.7755,361900000.0
2008-10-06 22:20:00,0.7755,0.7756,0.7751,0.7753,688900000.0
2008-10-06 22:25:00,0.7753,0.7758,0.7752,0.7758,1239400000.0
2008-10-06 22:30:00,0.7758,0.77605,0.77575,0.77585,866500000.0
2008-10-06 22:35:00,0.7759,0.77615,0.77525,0.7756,1829900001.0
2008-10-06 22:40:00,0.7755,0.7756,0.775,0.7751,452399994.0
2008-10-06 22:45:00,0.7751,0.7753,0.7742,0.7742,1047600000.0
2008-10-06 22:50:00,0.7742,0.7745,0.77375,0.77405,681500000.0
2008-10-06 22:55:00,0.77405,0.7745,0.77385,0.7741,803100000.0
2008-10-06 23:00:00,0.77395,0.7741,0.7733,0.7735,1009500003.0
2008-10-06 23:05:00,0.7735,0.77455,0.7733,0.7738,271800002.0
2008-10-06 23:10:00,0.7738,0.77405,0.7737,0.77405,160300000.0
2008-10-06 23:15:00,0.7741,0.7741,0.7736,0.7737,3225899908.0
2008-10-06 23:20:00,0.7737,0.7739,0.7737,0.7737,5096300047.0
2008-10-06 23:25:00,0.7737,0.774,0.7732,0.7739,5321199958.0
2008-10-06 23:30:00,0.774,0.7746,0.77365,0.77445,626616001.0
2008-10-06 23:35:00,0.7742,0.77505,0.77405,0.77465,526800000.0
2008-10-06 23:40:00,0.77462,0.77469,0.7739,0.774,2575899977.0
2008-10-06 23:45:00,0.7741,0.7741,0.77325,0.7733,1966300006.0
2008-10-06 23:50:00,0.7733,0.77345,0.7732,0.7732,320200000.0
2008-10-06 23:55:00,0.77335,0.77365,0.7732,0.7733,142800000.0
2008-10-07 00:00:00,0.77335,0.77375,0.77317,0.77335,232000000.0
2008-10-07 00:05:00,0.77337,0.77375,0.77312,0.7734,102300000.0
2008-10-07 00:10:00,0.7734,0.77345,0.7733,0.7733,72000000.0
2008-10-07 00:15:00,0.7733,0.77335,0.7733,0.7733,46600000.0
2008-10-07 00:20:00,0.7733,0.7734,0.7733,0.7733,84000000.0
2008-10-07 00:25:00,0.7733,0.77375,0.7733,0.7737,130600000.0
2008-10-07 00:30:00,0.7737,0.77395,0.77345,0.7738,335400000.0
2008-10-07 00:35:00,0.77385,0.774,0.7735,0.77375,522599999.0
2008-10-07 00:40:00,0.77375,0.77415,0.77355,0.77405,106800001.0
2008-10-07 00:45:00,0.77405,0.77465,0.77405,0.77435,227700000.0
2008-10-07 00:50:00,0.7743,0.775,0.77415,0.7746,282100000.0
2008-10-07 00:55:00,0.7746,0.77475,0.77425,0.7746,263900000.0
2008-10-07 01:00:00,0.7746,0.7749,0.7745,0.7749,323600001.0
2008-10-07 01:05:00,0.775,0.7751,0.77475,0.77485,1265899978.0
2008-10-07 01:10:00,0.77485,0.7752,0.77465,0.7749,893200010.0
2008-10-07 01:15:00,0.7749,0.7753,0.7744,0.775,1975299985.0
2008-10-07 01:20:00,0.775,0.7751,0.775,0.77505,1635399935.0
2008-10-07 01:25:00,0.77505,0.77515,0.775,0.77505,299900000.0
2008-10-07 01:30:00,0.77505,0.77535,0.775,0.77535,188900000.0
2008-10-07 01:35:00,0.77535,0.77535,0.77505,0.77525,105100000.0
2008-10-07 01:40:00,0.77525,0.77525,0.77495,0.7752,90400000.0
2008-10-07 01:45:00,0.7752,0.77525,0.77515,0.77515,190800000.0
2008-10-07 01:50:00,0.7752,0.77565,0.77515,0.7755,270900000.0
2008-10-07 01:55:00,0.7755,0.7755,0.77525,0.7754,190000000.0
2008-10-07 02:00:00,0.77535,0.7757,0.7752,0.77565,626199997.0
2008-10-07 02:05:00,0.77575,0.77585,0.7752,0.77535,1087900008.0
2008-10-07 02:10:00,0.77555,0.7758,0.77525,0.7756,762700001.0
2008-10-07 02:15:00,0.7756,0.77575,0.7752,0.7756,1096600001.0
2008-10-07 02:20:00,0.7756,0.7757,0.7749,0.7751,885600006.0
2008-10-07 02:25:00,0.7751,0.7752,0.775,0.7751,755100000.0
2008-10-07 02:30:00,0.775,0.7751,0.77485,0.775,1694899998.0
2008-10-07 02:35:00,0.775,0.7751,0.7749,0.77495,238400000.0
2008-10-07 02:40:00,0.77495,0.77495,0.7747,0.77475,425100000.0
2008-10-07 02:45:00,0.77475,0.7748,0.7744,0.7744,961799998.0
2008-10-07 02:50:00,0.7744,0.77475,0.77435,0.7744,1524300003.0
2008-10-07 02:55:00,0.77445,0.77495,0.77445,0.7746,1819200002.0
2008-10-07 03:00:00,0.7746,0.77475,0.77385,0.7743,2169799997.0
2008-10-07 03:05:00,0.7743,0.7746,0.7742,0.7743,1618000007.0
2008-10-07 03:10:00,0.77435,0.77465,0.7742,0.77435,2013400015.0
2008-10-07 03:15:00,0.77435,0.77495,0.77435,0.7748,1054900000.0
2008-10-07 03:20:00,0.7747,0.7749,0.77445,0.7747,4272199955.0
2008-10-07 03:25:00,0.7747,0.77485,0.77445,0.77455,2296799998.0
2008-10-07 03:30:00,0.77455,0.7749,0.7741,0.7743,707200000.0
2008-10-07 03:35:00,0.7743,0.77455,0.7742,0.77445,714700000.0
2008-10-07 03:40:00,0.7745,0.77465,0.7744,0.7744,319500000.0
2008-10-07 03:45:00,0.77445,0.7746,0.7742,0.7744,1415900012.0
2008-10-07 03:50:00,0.7744,0.7747,0.7744,0.7745,331300000.0
2008-10-07 03:55:00,0.7745,0.7745,0.7739,0.77405,278600000.0
2008-10-07 04:00:00,0.7741,0.7744,0.7741,0.7742,1964600004.0
2008-10-07 04:05:00,0.7742,0.7744,0.7742,0.77435,836499988.0
2008-10-07 04:10:00,0.7744,0.77445,0.7741,0.77425,247700000.0
2008-10-07 04:15:00,0.7743,0.77445,0.7741,0.77425,586900000.0
2008-10-07 04:20:00,0.77425,0.77445,0.7742,0.77445,446400000.0
2008-10-07 04:25:00,0.77445,0.7746,0.7742,0.77425,510000000.0
2008-10-07 04:30:00,0.77425,0.7743,0.77395,0.77405,724900000.0
2008-10-07 04:35:00,0.77405,0.7742,0.7736,0.7737,312700000.0
2008-10-07 04:40:00,0.7737,0.77385,0.77345,0.77345,320800000.0
2008-10-07 04:45:00,0.7736,0.7739,0.77345,0.7736,303300000.0
2008-10-07 04:50:00,0.7736,0.77395,0.7735,0.7738,240700000.0
2008-10-07 04:55:00,0.7738,0.77395,0.77375,0.77395,252000000.0
2008-10-07 05:00:00,0.7739,0.7739,0.77355,0.7737,1999700001.0
2008-10-07 05:05:00,0.7737,0.7742,0.7737,0.77405,791100000.0
2008-10-07 05:10:00,0.7741,0.7743,0.77365,0.77365,660300000.0
2008-10-07 05:15:00,0.77365,0.77395,0.77325,0.77385,465200000.0
2008-10-07 05:20:00,0.7739,0.7741,0.7738,0.7739,371300000.0
2008-10-07 05:25:00,0.77385,0.7739,0.77345,0.7737,505900000.0
2008-10-07 05:30:00,0.7737,0.7746,0.7731,0.7739,891700000.0
2008-10-07 05:35:00,0.7739,0.77445,0.77345,0.77345,2522199992.0
2008-10-07 05:40:00,0.77345,0.7739,0.77195,0.77225,2301899974.0
2008-10-07 05:45:00,0.7722,0.7738,0.77125,0.77285,3605499995.0
2008-10-07 05:50:00,0.7728,0.77435,0.77275,0.77435,1302016000.0
2008-10-07 05:55:00,0.77435,0.77475,0.77275,0.7735,1990100003.0
2008-10-07 06:00:00,0.7735,0.77355,0.77215,0.7723,1209400002.0
2008-10-07 06:05:00,0.77235,0.77335,0.7722,0.7723,1439400000.0
2008-10-07 06:10:00,0.7723,0.77275,0.77195,0.77195,1228300000.0
2008-10-07 06:15:00,0.77195,0.7723,0.77145,0.7716,1992800004.0
2008-10-07 06:20:00,0.7716,0.77215,0.7716,0.77185,1470099980.0
2008-10-07 06:25:00,0.7719,0.7729,0.77165,0.7725,1641600023.0
2008-10-07 06:30:00,0.7725,0.7725,0.7714,0.7716,1492099982.0
2008-10-07 06:35:00,0.7716,0.77215,0.7715,0.77195,2893799955.0
2008-10-07 06:40:00,0.77195,0.7722,0.77181,0.77205,208800000.0
2008-10-07 06:45:00,0.77172,0.77335,0.77167,0.77315,399000000.0
2008-10-07 06:50:00,0.7731,0.77405,0.77245,0.77375,1074099996.0
2008-10-07 06:55:00,0.7738,0.7742,0.7728,0.77285,1228699994.0
2008-10-07 07:00:00,0.7727,0.7737,0.77265,0.7733,930399983.0
2008-10-07 07:05:00,0.77335,0.7736,0.77275,0.7731,648000000.0
2008-10-07 07:10:00,0.7731,0.77325,0.77265,0.773,386500000.0
2008-10-07 07:15:00,0.773,0.774,0.7729,0.77365,554000000.0
2008-10-07 07:20:00,0.7737,0.7742,0.7737,0.7739,2246000004.0
2008-10-07 07:25:00,0.7739,0.7741,0.7736,0.77375,459800000.0
2008-10-07 07:30:00,0.77375,0.77405,0.7736,0.7739,336900000.0
2008-10-07 07:35:00,0.7739,0.7739,0.7733,0.7733,606500000.0
2008-10-07 07:40:00,0.7733,0.77355,0.77265,0.77325,539400000.0
2008-10-07 07:45:00,0.77325,0.77345,0.7728,0.7734,149600000.0
2008-10-07 07:50:00,0.77345,0.7739,0.7733,0.7739,353500000.0
2008-10-07 07:55:00,0.7738,0.774,0.7733,0.7738,338899999.0
2008-10-07 08:00:00,0.7738,0.77405,0.77345,0.7739,550900000.0
2008-10-07 08:05:00,0.7739,0.7745,0.7738,0.77425,599800000.0
2008-10-07 08:10:00,0.7742,0.77475,0.7742,0.7746,641300000.0
2008-10-07 08:15:00,0.7746,0.7747,0.77425,0.77445,1261499999.0
2008-10-07 08:20:00,0.7745,0.7749,0.77405,0.7746,905600000.0
2008-10-07 08:25:00,0.77465,0.77495,0.77425,0.7743,2647700000.0
2008-10-07 08:30:00,0.77425,0.7757,0.774,0.7751,3530800001.0
2008-10-07 08:35:00,0.7751,0.7754,0.77455,0.7751,3983200000.0
2008-10-07 08:40:00,0.7751,0.7755,0.77475,0.7748,4374500000.0
2008-10-07 08:45:00,0.7749,0.7751,0.77445,0.7749,3135900000.0
2008-10-07 08:50:00,0.7749,0.7751,0.7745,0.77485,3501100000.0
2008-10-07 08:55:00,0.7749,0.7752,0.77445,0.7748,3371424005.0
2008-10-07 09:00:00,0.77475,0.7753,0.77455,0.7752,3711012480.0
2008-10-07 09:05:00,0.77515,0.77545,0.7746,0.77535,3722700000.0
2008-10-07 09:10:00,0.77535,0.77545,0.7746,0.77515,3883900001.0
2008-10-07 09:15:00,0.7752,0.7758,0.77515,0.77575,4772600017.0
2008-10-07 09:20:00,0.77575,0.7767,0.7756,0.7764,5515200022.0
2008-10-07 09:25:00,0.7763,0.77645,0.7759,0.77615,6697600021.0
2008-10-07 09:30:00,0.77615,0.7763,0.7757,0.77575,5327700016.0
2008-10-07 09:35:00,0.7758,0.7758,0.77465,0.7747,5560600015.0
2008-10-07 09:40:00,0.77475,0.7751,0.7747,0.775,3885699991.0
2008-10-07 09:45:00,0.775,0.7754,0.775,0.77525,3935900001.0
2008-10-07 09:50:00,0.77525,0.7772,0.7752,0.777,2382599001.0
2008-10-07 09:55:00,0.777,0.7783,0.7768,0.77785,3775099999.0
2008-10-07 10:00:00,0.77785,0.77915,0.77765,0.77915,4231899999.0
2008-10-07 10:05:00,0.77915,0.7798,0.7783,0.7793,4974300001.0
2008-10-07 10:10:00,0.7793,0.78105,0.77905,0.78035,4747300001.0
2008-10-07 10:15:00,0.78035,0.78075,0.77875,0.7793,3687099999.0
2008-10-07 10:20:00,0.7793,0.7802,0.7783,0.77975,3588500000.0
2008-10-07 10:25:00,0.77975,0.77985,0.7788,0.77965,4180600000.0
2008-10-07 10:30:00,0.77965,0.78115,0.77965,0.7811,3468699997.0
2008-10-07 10:35:00,0.7811,0.78125,0.7799,0.78,4523500000.0
2008-10-07 10:40:00,0.78,0.78105,0.779,0.78085,4210500001.0
2008-10-07 10:45:00,0.78085,0.781,0.78045,0.7806,3906400000.0
2008-10-07 10:50:00,0.7806,0.78065,0.77975,0.78005,3428116000.0
2008-10-07 10:55:00,0.78005,0.7807,0.77995,0.7804,1637699999.0
2008-10-07 11:00:00,0.78035,0.78045,0.77955,0.7796,1532800000.0
2008-10-07 11:05:00,0.77955,0.77965,0.7785,0.7789,2448899999.0
2008-10-07 11:10:00,0.7789,0.779,0.7782,0.77845,3224200000.0
2008-10-07 11:15:00,0.77845,0.77915,0.7784,0.7789,3055000000.0
2008-10-07 11:20:00,0.7789,0.7791,0.77835,0.7791,3761000000.0
2008-10-07 11:25:00,0.7791,0.77925,0.7789,0.779,3368500000.0
2008-10-07 11:30:00,0.77905,0.7791,0.7782,0.77885,2933900000.0
2008-10-07 11:35:00,0.77885,0.779,0.7784,0.77855,3040600000.0
2008-10-07 11:40:00,0.77855,0.779,0.7784,0.7788,3680300000.0
2008-10-07 11:45:00,0.7788,0.7791,0.77865,0.7789,4531300000.0
2008-10-07 11:50:00,0.7789,0.77945,0.7788,0.77935,3775800000.0
2008-10-07 11:55:00,0.77935,0.77965,0.77845,0.77855,4031200000.0
2008-10-07 12:00:00,0.77855,0.7794,0.77855,0.77925,4413100000.0
2008-10-07 12:05:00,0.77925,0.7796,0.77905,0.7793,2940700000.0
2008-10-07 12:10:00,0.77935,0.77955,0.7788,0.7793,4272200000.0
2008-10-07 12:15:00,0.77925,0.7799,0.77905,0.7797,4643000000.0
2008-10-07 12:20:00,0.7797,0.7798,0.7791,0.7793,3993000000.0
2008-10-07 12:25:00,0.77935,0.77935,0.77885,0.77895,3301924000.0
2008-10-07 12:30:00,0.77895,0.7791,0.77875,0.7789,2715100000.0
2008-10-07 12:35:00,0.77885,0.77895,0.7783,0.7786,2791200000.0
2008-10-07 12:40:00,0.7786,0.7788,0.7783,0.7783,2936700000.0
2008-10-07 12:45:00,0.7783,0.77865,0.77825,0.7784,2823000000.0
2008-10-07 12:50:00,0.7784,0.7785,0.7778,0.77785,3451800000.0
2008-10-07 12:55:00,0.77785,0.7791,0.7778,0.7791,3101400000.0
2008-10-07 13:00:00,0.7791,0.7791,0.77865,0.77895,3006600000.0
2008-10-07 13:05:00,0.77895,0.77915,0.77885,0.7789,3289700000.0
2008-10-07 13:10:00,0.7789,0.7796,0.7785,0.77865,3497200001.0
2008-10-07 13:15:00,0.77865,0.779,0.7783,0.7784,3248500002.0
2008-10-07 13:20:00,0.7784,0.77895,0.7784,0.77865,4208800000.0
2008-10-07 13:25:00,0.77865,0.7791,0.7784,0.7788,3327000000.0
2008-10-07 13:30:00,0.77885,0.77885,0.77775,0.778,3276124000.0
2008-10-07 13:35:00,0.778,0.77835,0.7779,0.77825,3455000000.0
2008-10-07 13:40:00,0.77825,0.7784,0.77805,0.7783,2179600000.0
2008-10-07 13:45:00,0.7783,0.7786,0.77795,0.77795,2794800000.0
2008-10-07 13:50:00,0.77795,0.77795,0.7777,0.77775,3086800000.0
2008-10-07 13:55:00,0.77775,0.7779,0.77655,0.7769,3312100000.0
2008-10-07 14:00:00,0.7769,0.7771,0.77615,0.77695,3273900000.0
2008-10-07 14:05:00,0.77695,0.7774,0.7764,0.77645,4350600000.0
2008-10-07 14:10:00,0.7765,0.7775,0.7764,0.77745,3455600000.0
2008-10-07 14:15:00,0.7774,0.77845,0.7772,0.7779,4508600000.0
2008-10-07 14:20:00,0.77795,0.77795,0.77725,0.7776,4008500000.0
2008-10-07 14:25:00,0.7776,0.77795,0.77725,0.77765,4679300000.0
2008-10-07 14:30:00,0.7777,0.77805,0.77725,0.7773,3341400000.0
2008-10-07 14:35:00,0.77725,0.77775,0.77635,0.77655,4575900000.0
2008-10-07 14:40:00,0.7765,0.7768,0.77615,0.7766,3591000000.0
2008-10-07 14:45:00,0.7766,0.77765,0.77635,0.77675,3832500000.0
2008-10-07 14:50:00,0.77675,0.7772,0.7766,0.7771,3734800000.0
2008-10-07 14:55:00,0.7771,0.77725,0.7769,0.77705,3561500000.0
2008-10-07 15:00:00,0.77715,0.7788,0.77695,0.7773,1568200000.0
2008-10-07 15:05:00,0.77735,0.778,0.7768,0.77765,2117500000.0
2008-10-07 15:10:00,0.77765,0.77875,0.77745,0.7785,2559200000.0
2008-10-07 15:15:00,0.7785,0.7786,0.77825,0.7786,1888800000.0
2008-10-07 15:20:00,0.7786,0.779,0.7779,0.77815,2772500000.0
2008-10-07 15:25:00,0.77815,0.77815,0.77675,0.77735,2954300000.0
2008-10-07 15:30:00,0.7772,0.77835,0.77705,0.77795,2858200000.0
2008-10-07 15:35:00,0.77795,0.7788,0.7778,0.77875,2409600000.0
2008-10-07 15:40:00,0.77875,0.7791,0.77835,0.77855,2455000000.0
2008-10-07 15:45:00,0.77855,0.7786,0.7779,0.7783,2401300000.0
2008-10-07 15:50:00,0.7783,0.77835,0.7774,0.7774,2775600000.0
2008-10-07 15:55:00,0.7774,0.7774,0.7766,0.77725,2688200000.0
2008-10-07 16:00:00,0.77725,0.7774,0.776,0.77635,2486000000.0
2008-10-07 16:05:00,0.7764,0.77675,0.7762,0.7764,2113900000.0
2008-10-07 16:10:00,0.7764,0.77675,0.77615,0.7765,2640300000.0
2008-10-07 16:15:00,0.7765,0.7769,0.77635,0.7767,5664800000.0
2008-10-07 16:20:00,0.7767,0.7772,0.77655,0.77705,3219600000.0
2008-10-07 16:25:00,0.77705,0.77725,0.77685,0.77715,3882600000.0
2008-10-07 16:30:00,0.7771,0.77725,0.7766,0.7771,2807700000.0
2008-10-07 16:35:00,0.77705,0.7777,0.7769,0.7769,2393000000.0
2008-10-07 16:40:00,0.7769,0.77765,0.77675,0.7771,2997899998.0
2008-10-07 16:45:00,0.7771,0.7773,0.7763,0.7765,2062700000.0
2008-10-07 16:50:00,0.77645,0.7766,0.775,0.7751,2940500000.0
2008-10-07 16:55:00,0.77505,0.77525,0.7743,0.7749,2510000000.0
2008-10-07 17:00:00,0.77495,0.77545,0.7747,0.7752,1616400000.0
2008-10-07 17:05:00,0.7752,0.77585,0.77495,0.775,3349100000.0
2008-10-07 17:10:00,0.775,0.7752,0.7745,0.77495,3791700000.0
2008-10-07 17:15:00,0.77495,0.7751,0.7745,0.77465,3025400000.0
2008-10-07 17:20:00,0.77465,0.7751,0.7745,0.77455,2734700000.0
2008-10-07 17:25:00,0.7746,0.77505,0.77415,0.7743,3101300000.0
2008-10-07 17:30:00,0.7743,0.7748,0.7742,0.7747,3035900000.0
2008-10-07 17:35:00,0.77475,0.7757,0.77475,0.77525,2326800000.0
2008-10-07 17:40:00,0.77525,0.7754,0.77495,0.77525,2343400000.0
2008-10-07 17:45:00,0.7753,0.7757,0.77515,0.77515,3343200000.0
2008-10-07 17:50:00,0.77515,0.7756,0.7746,0.77485,3538500000.0
2008-10-07 17:55:00,0.7749,0.7759,0.7749,0.7759,2379000000.0
2008-10-07 18:00:00,0.7759,0.77615,0.77555,0.7757,2825000000.0
2008-10-07 18:05:00,0.77575,0.7759,0.77555,0.77575,2297400000.0
2008-10-07 18:10:00,0.77575,0.77655,0.7756,0.7763,2159500000.0
2008-10-07 18:15:00,0.7763,0.77675,0.77625,0.77625,2698800000.0
2008-10-07 18:20:00,0.7763,0.778,0.7762,0.77775,3937200000.0
2008-10-07 18:25:00,0.77775,0.77785,0.777,0.777,3418916000.0
2008-10-07 18:30:00,0.777,0.7778,0.777,0.77755,3704400000.0
2008-10-07 18:35:00,0.77755,0.77775,0.777,0.7772,3177300000.0
2008-10-07 18:40:00,0.7772,0.7781,0.7765,0.77795,3835300000.0
2008-10-07 18:45:00,0.77795,0.7782,0.7775,0.7781,2925300000.0
2008-10-07 18:50:00,0.7781,0.7784,0.7778,0.7783,2862500000.0
2008-10-07 18:55:00,0.7783,0.77895,0.77805,0.7787,3258900000.0
2008-10-07 19:00:00,0.77865,0.7787,0.7772,0.7772,3212116000.0
2008-10-07 19:05:00,0.7772,0.7784,0.7772,0.7779,2442800000.0
2008-10-07 19:10:00,0.7779,0.7789,0.7778,0.7787,1754000000.0
2008-10-07 19:15:00,0.7787,0.77905,0.7784,0.7788,1506300000.0
2008-10-07 19:20:00,0.7788,0.7798,0.77845,0.7797,1996700000.0
2008-10-07 19:25:00,0.7797,0.77985,0.779,0.77975,1861600000.0
2008-10-07 19:30:00,0.77975,0.78025,0.77855,0.77915,2953699999.0
2008-10-07 19:35:00,0.7792,0.77925,0.7787,0.77885,2675500000.0
2008-10-07 19:40:00,0.7788,0.7788,0.77805,0.77805,1718900000.0
2008-10-07 19:45:00,0.77805,0.77865,0.7778,0.7783,2286316000.0
2008-10-07 19:50:00,0.77825,0.779,0.7777,0.7786,2764100000.0
2008-10-07 19:55:00,0.7786,0.779,0.7782,0.7787,2523500000.0
2008-10-07 20:00:00,0.77875,0.77975,0.77825,0.77915,1883700000.0
2008-10-07 20:05:00,0.77915,0.7792,0.77855,0.77885,2038800000.0
2008-10-07 20:10:00,0.77885,0.77905,0.7783,0.7789,1566100000.0
2008-10-07 20:15:00,0.77885,0.77935,0.778,0.77825,2062900000.0
2008-10-07 20:20:00,0.7783,0.7783,0.77755,0.77805,1389200000.0
2008-10-07 20:25:00,0.77805,0.7781,0.77755,0.7779,1501100000.0
2008-10-07 20:30:00,0.7779,0.7782,0.7777,0.77775,1319400000.0
2008-10-07 20:35:00,0.77775,0.7778,0.7771,0.77725,1490100000.0
2008-10-07 20:40:00,0.77725,0.77725,0.7768,0.77715,886800000.0
2008-10-07 20:45:00,0.7771,0.7784,0.7771,0.77805,2369300000.0
2008-10-07 20:50:00,0.7781,0.7788,0.77805,0.7786,1487600000.0
2008-10-07 20:55:00,0.7786,0.7796,0.7782,0.7792,2132700001.0
2008-10-07 21:00:00,0.7792,0.77925,0.7783,0.7789,1155300000.0
2008-10-07 21:05:00,0.77885,0.7792,0.7787,0.7788,895300000.0
2008-10-07 21:10:00,0.7788,0.7788,0.7785,0.77855,538500000.0
2008-10-07 21:15:00,0.77855,0.77885,0.77845,0.7786,989900000.0
2008-10-07 21:20:00,0.7786,0.7787,0.7783,0.77845,827800000.0
2008-10-07 21:25:00,0.77845,0.7786,0.77835,0.77845,939400000.0
2008-10-07 21:30:00,0.77845,0.7788,0.77835,0.77875,1019300000.0
2008-10-07 21:35:00,0.77875,0.77905,0.77835,0.77885,1381300000.0
2008-10-07 21:40:00,0.7788,0.77895,0.77855,0.77875,717800000.0
2008-10-07 21:45:00,0.77875,0.7789,0.77855,0.77885,685700000.0
2008-10-07 21:50:00,0.77885,0.7796,0.77875,0.77955,1419100000.0
2008-10-07 21:55:00,0.77955,0.77965,0.7789,0.7789,1117000000.0
2008-10-07 22:00:00,0.7788,0.77895,0.77855,0.7787,733500000.0
2008-10-07 22:05:00,0.7788,0.7789,0.77855,0.77865,453600000.0
2008-10-07 22:10:00,0.77865,0.779,0.77865,0.77875,536000000.0
2008-10-07 22:15:00,0.77875,0.77885,0.7786,0.77865,468200000.0
2008-10-07 22:20:00,0.77865,0.77865,0.7783,0.7786,727800000.0
2008-10-07 22:25:00,0.7786,0.7788,0.7785,0.7786,1137200000.0
2008-10-07 22:30:00,0.7786,0.77865,0.7783,0.7784,434100000.0
2008-10-07 22:35:00,0.77835,0.77845,0.77825,0.77835,486700000.0
2008-10-07 22:40:00,0.77835,0.7785,0.7783,0.77845,546200000.0
2008-10-07 22:45:00,0.7785,0.77855,0.77835,0.7784,262300000.0
2008-10-07 22:50:00,0.77835,0.77855,0.7783,0.77845,583200000.0
2008-10-07 22:55:00,0.7784,0.7785,0.77815,0.77835,366700000.0
2008-10-07 23:00:00,0.77835,0.77863,0.77788,0.77825,171600000.0
2008-10-07 23:05:00,0.77825,0.77835,0.7779,0.778,647099998.0
2008-10-07 23:10:00,0.778,0.77825,0.7779,0.7781,874800014.0
2008-10-07 23:15:00,0.77805,0.7782,0.77795,0.77805,175500000.0
2008-10-07 23:20:00,0.77805,0.7781,0.77795,0.7781,195500000.0
2008-10-07 23:25:00,0.77815,0.7785,0.7778,0.7784,314700000.0
2008-10-07 23:30:00,0.77835,0.7784,0.77805,0.7784,252200000.0
2008-10-07 23:35:00,0.77815,0.7789,0.77779,0.7784,275500001.0
2008-10-07 23:40:00,0.7785,0.7785,0.7778,0.7782,990599997.0
2008-10-07 23:45:00,0.7782,0.7782,0.7778,0.7779,74100000.0
2008-10-07 23:50:00,0.7779,0.7781,0.7776,0.7777,2024200002.0
2008-10-07 23:55:00,0.7777,0.77775,0.77719,0.7776,1516500009.0
2008-10-08 00:00:00,0.7776,0.7777,0.7773,0.7773,880999989.0
2008-10-08 00:05:00,0.7776,0.77765,0.7772,0.77745,179500003.0
2008-10-08 00:10:00,0.7776,0.7777,0.77725,0.77755,82300000.0
2008-10-08 00:15:00,0.77755,0.7776,0.77734,0.77755,195200000.0
2008-10-08 00:20:00,0.77745,0.7782,0.77745,0.7782,310000000.0
2008-10-08 00:25:00,0.77815,0.7782,0.77795,0.77815,257400000.0
2008-10-08 00:30:00,0.77815,0.77815,0.778,0.77805,175600000.0
2008-10-08 00:35:00,0.77805,0.7782,0.7778,0.7779,746199998.0
2008-10-08 00:40:00,0.7779,0.7779,0.7779,0.7779,1092800000.0
2008-10-08 00:45:00,0.7779,0.77805,0.7778,0.778,1125200000.0
2008-10-08 00:50:00,0.778,0.7781,0.77775,0.7778,972800002.0
2008-10-08 00:55:00,0.7778,0.77825,0.77775,0.7782,286600000.0
2008-10-08 01:00:00,0.77815,0.7784,0.7781,0.7781,323200000.0
2008-10-08 01:05:00,0.77815,0.7782,0.77795,0.778,540199992.0
2008-10-08 01:10:00,0.778,0.77825,0.7779,0.778,2360299973.0
2008-10-08 01:15:00,0.778,0.77815,0.77725,0.7774,2060699989.0
2008-10-08 01:20:00,0.7774,0.77805,0.7774,0.7775,1155999985.0
2008-10-08 01:25:00,0.7775,0.77755,0.7771,0.7775,1848800011.0
2008-10-08 01:30:00,0.7775,0.77805,0.7775,0.7779,720099999.0
2008-10-08 01:35:00,0.7779,0.7779,0.7775,0.7776,4127700011.0
2008-10-08 01:40:00,0.7776,0.7777,0.77675,0.7772,3976247998.0
2008-10-08 01:45:00,0.7772,0.77745,0.7769,0.7772,1447899999.0
2008-10-08 01:50:00,0.77715,0.77745,0.7767,0.7772,885199999.0
2008-10-08 01:55:00,0.7772,0.7773,0.7766,0.77695,769100000.0
2008-10-08 02:00:00,0.77695,0.7773,0.7767,0.7772,649100000.0
2008-10-08 02:05:00,0.7772,0.7775,0.7768,0.7772,735200000.0
2008-10-08 02:10:00,0.7772,0.77725,0.7772,0.7772,380900000.0
2008-10-08 02:15:00,0.7772,0.7772,0.7772,0.7772,206400000.0
2008-10-08 02:20:00,0.7772,0.7772,0.77695,0.77695,491600000.0
2008-10-08 02:25:00,0.77695,0.7777,0.77695,0.7775,678300000.0
2008-10-08 02:30:00,0.7775,0.77765,0.7773,0.77755,391300000.0
2008-10-08 02:35:00,0.77755,0.77765,0.777,0.77725,1405600002.0
2008-10-08 02:40:00,0.77725,0.77745,0.7772,0.7772,673200002.0
2008-10-08 02:45:00,0.7771,0.77765,0.7771,0.77745,1513500003.0
2008-10-08 02:50:00,0.77755,0.77805,0.7773,0.77745,2980499984.0
2008-10-08 02:55:00,0.77745,0.77795,0.77725,0.77775,1139899999.0
2008-10-08 03:00:00,0.77775,0.778,0.77715,0.7772,1130200000.0
2008-10-08 03:05:00,0.7772,0.7772,0.77665,0.7769,825224000.0
2008-10-08 03:10:00,0.7769,0.7769,0.77585,0.7759,801100000.0
2008-10-08 03:15:00,0.7759,0.77635,0.7759,0.7761,665400000.0
2008-10-08 03:20:00,0.77615,0.7762,0.776,0.7762,567500000.0
2008-10-08 03:25:00,0.7762,0.77625,0.77595,0.77605,636800000.0
2008-10-08 03:30:00,0.77605,0.7761,0.7757,0.7759,1342199999.0
2008-10-08 03:35:00,0.7759,0.7759,0.77535,0.7755,1294524000.0
2008-10-08 03:40:00,0.7755,0.7756,0.77525,0.7755,903400000.0
2008-10-08 03:45:00,0.7755,0.77585,0.7755,0.7755,697900000.0
2008-10-08 03:50:00,0.77555,0.77575,0.7755,0.77575,249000000.0
2008-10-08 03:55:00,0.7757,0.7759,0.77555,0.7758,538400000.0
2008-10-08 04:00:00,0.77575,0.7759,0.7756,0.7758,596000000.0
2008-10-08 04:05:00,0.7758,0.7758,0.7754,0.7757,839400000.0
2008-10-08 04:10:00,0.77565,0.7761,0.77555,0.77585,1063900000.0
2008-10-08 04:15:00,0.77585,0.77595,0.77575,0.77575,534400000.0
2008-10-08 04:20:00,0.77565,0.77575,0.77565,0.77575,168300000.0
2008-10-08 04:25:00,0.77575,0.7759,0.77575,0.7759,191200000.0
2008-10-08 04:30:00,0.7759,0.7761,0.77575,0.7758,463000000.0
2008-10-08 04:35:00,0.7758,0.77595,0.77555,0.7756,730300000.0
2008-10-08 04:40:00,0.7756,0.7756,0.7754,0.77545,480400000.0
2008-10-08 04:45:00,0.77545,0.77545,0.7752,0.7752,511100000.0
2008-10-08 04:50:00,0.7752,0.77525,0.7752,0.7752,673499999.0
2008-10-08 04:55:00,0.7752,0.77555,0.77515,0.77525,796500000.0
2008-10-08 05:00:00,0.77525,0.7753,0.7752,0.77525,420699998.0
2008-10-08 05:05:00,0.77525,0.7754,0.7752,0.77525,581999999.0
2008-10-08 05:10:00,0.7753,0.7754,0.77525,0.77535,317800000.0
2008-10-08 05:15:00,0.7754,0.7756,0.7752,0.7755,531400000.0
2008-10-08 05:20:00,0.7755,0.77555,0.7754,0.77545,190000000.0
2008-10-08 05:25:00,0.7755,0.7755,0.77511,0.77545,272000000.0
2008-10-08 05:30:00,0.7754,0.77559,0.77516,0.7754,414100000.0
2008-10-08 05:35:00,0.7754,0.7756,0.7754,0.7755,110100000.0
2008-10-08 05:40:00,0.7755,0.7758,0.7755,0.7758,301200000.0
2008-10-08 05:45:00,0.7758,0.7761,0.77575,0.7758,664300000.0
2008-10-08 05:50:00,0.7758,0.776,0.7757,0.7759,592100000.0
2008-10-08 05:55:00,0.77585,0.77635,0.77585,0.7761,1116300000.0
2008-10-08 06:00:00,0.7761,0.77675,0.7757,0.77615,1439100004.0
2008-10-08 06:05:00,0.77615,0.77695,0.77615,0.77665,1258600000.0
2008-10-08 06:10:00,0.77665,0.77695,0.7764,0.7769,1124600000.0
2008-10-08 06:15:00,0.77685,0.7769,0.77605,0.77635,734800000.0
2008-10-08 06:20:00,0.77635,0.7771,0.7762,0.7762,1785999996.0
2008-10-08 06:25:00,0.77625,0.7766,0.77615,0.77625,628700000.0
2008-10-08 06:30:00,0.7763,0.7768,0.7754,0.77555,1890899996.0
2008-10-08 06:35:00,0.7755,0.77555,0.7748,0.77495,2524505006.0
2008-10-08 06:40:00,0.77495,0.7754,0.77475,0.7748,1663200000.0
2008-10-08 06:45:00,0.7749,0.77625,0.7748,0.776,1570800000.0
2008-10-08 06:50:00,0.776,0.7762,0.7753,0.7759,1553300000.0
2008-10-08 06:55:00,0.7759,0.77615,0.77565,0.77575,722200000.0
2008-10-08 07:00:00,0.7758,0.77615,0.77565,0.7759,1316900000.0
2008-10-08 07:05:00,0.7759,0.7759,0.77515,0.77565,1693999999.0
2008-10-08 07:10:00,0.77565,0.77695,0.77505,0.7763,1875100002.0
2008-10-08 07:15:00,0.77635,0.7766,0.77595,0.77615,1861300000.0
2008-10-08 07:20:00,0.7762,0.7772,0.7761,0.7769,1297700000.0
2008-10-08 07:25:00,0.77685,0.7781,0.77635,0.7764,1642800000.0
2008-10-08 07:30:00,0.7764,0.7764,0.77545,0.77635,3266413003.0
2008-10-08 07:35:00,0.7764,0.77725,0.7757,0.77705,1865900000.0
2008-10-08 07:40:00,0.7771,0.7773,0.77585,0.77665,2735500007.0
2008-10-08 07:45:00,0.7766,0.7774,0.77655,0.77735,2087000004.0
2008-10-08 07:50:00,0.77745,0.7783,0.7773,0.77775,1958800000.0
2008-10-08 07:55:00,0.77775,0.7782,0.77715,0.7777,2032500010.0
2008-10-08 08:00:00,0.7777,0.77805,0.77625,0.77795,1095700000.0
2008-10-08 08:05:00,0.7779,0.77795,0.777,0.7771,906700000.0
2008-10-08 08:10:00,0.77715,0.7773,0.7766,0.7766,896300000.0
2008-10-08 08:15:00,0.7766,0.77815,0.7765,0.778,1644300000.0
2008-10-08 08:20:00,0.778,0.77805,0.7771,0.77745,1344400001.0
2008-10-08 08:25:00,0.77745,0.77755,0.7764,0.77655,1176300000.0
2008-10-08 08:30:00,0.7766,0.77665,0.77435,0.7758,1167899999.0
2008-10-08 08:35:00,0.77585,0.77605,0.77345,0.77425,2541500000.0
2008-10-08 08:40:00,0.77425,0.7748,0.77225,0.7725,3326300006.0
2008-10-08 08:45:00,0.77245,0.7726,0.77165,0.77245,2314699999.0
2008-10-08 08:50:00,0.7724,0.7733,0.7723,0.7732,1416900002.0
2008-10-08 08:55:00,0.7732,0.77375,0.772,0.77355,1418300000.0
2008-10-08 09:00:00,0.7736,0.7758,0.7731,0.7755,1657700000.0
2008-10-08 09:05:00,0.7755,0.77595,0.77495,0.7754,2629600011.0
2008-10-08 09:10:00,0.77545,0.7758,0.77415,0.7745,1937400000.0
2008-10-08 09:15:00,0.7745,0.77655,0.7741,0.7761,2058600001.0
2008-10-08 09:20:00,0.77615,0.7769,0.77535,0.77625,2020600000.0
2008-10-08 09:25:00,0.77625,0.77745,0.77595,0.77745,2317800000.0
2008-10-08 09:30:00,0.77745,0.7785,0.7773,0.77805,2284300000.0
2008-10-08 09:35:00,0.77805,0.7781,0.7774,0.77755,1724200000.0
2008-10-08 09:40:00,0.7776,0.77795,0.77735,0.77775,1185700000.0
2008-10-08 09:45:00,0.7778,0.77825,0.77745,0.77755,1688500000.0
2008-10-08 09:50:00,0.7775,0.77805,0.7775,0.77795,1062400000.0
2008-10-08 09:55:00,0.7781,0.7781,0.7771,0.7781,10199999915.0
2008-10-08 10:00:00,0.778,0.778,0.7768,0.7773,10199999915.0
2008-10-08 10:05:00,0.7774,0.7784,0.7773,0.7783,10199999915.0
2008-10-08 10:10:00,0.7784,0.7785,0.7773,0.7779,10199999915.0
2008-10-08 10:15:00,0.7778,0.7783,0.7772,0.7772,10199999915.0
2008-10-08 10:20:00,0.7771,0.7773,0.7764,0.7769,10199999915.0
2008-10-08 10:25:00,0.7768,0.7773,0.7764,0.7773,10199999915.0
2008-10-08 10:30:00,0.7774,0.7775,0.7755,0.7755,10199999915.0
2008-10-08 10:35:00,0.7757,0.7769,0.7755,0.7769,10199999915.0
2008-10-08 10:40:00,0.777,0.7774,0.7769,0.7769,10199999915.0
2008-10-08 10:45:00,0.7768,0.7774,0.7764,0.7773,10199999915.0
2008-10-08 10:50:00,0.7771,0.7772,0.7761,0.7765,10199999915.0
2008-10-08 10:55:00,0.7767,0.7778,0.7765,0.7778,10199999915.0
2008-10-08 11:00:00,0.7777,0.7781,0.7768,0.7777,10199999915.0
2008-10-08 11:05:00,0.7775,0.778,0.7772,0.7773,10199999915.0
2008-10-08 11:10:00,0.7772,0.778,0.7769,0.7775,10199999915.0
2008-10-08 11:15:00,0.7774,0.7781,0.7769,0.7777,10199999915.0
2008-10-08 11:20:00,0.7778,0.7798,0.7775,0.7797,10199999915.0
2008-10-08 11:25:00,0.7798,0.783,0.7796,0.7827,10199999915.0
2008-10-08 11:30:00,0.7826,0.7828,0.7817,0.7818,10199999915.0
2008-10-08 11:35:00,0.7819,0.782,0.7802,0.7811,10199999915.0
2008-10-08 11:40:00,0.7809,0.7821,0.7805,0.7819,10199999915.0
2008-10-08 11:45:00,0.782,0.7825,0.7818,0.7822,10199999915.0
2008-10-08 11:50:00,0.7821,0.7825,0.7806,0.7807,10199999915.0
2008-10-08 11:55:00,0.7806,0.781,0.7806,0.7807,10199999915.0
2008-10-08 12:00:00,0.7808,0.7813,0.7805,0.7807,10199999915.0
2008-10-08 12:05:00,0.7808,0.7811,0.7802,0.7805,10199999915.0
2008-10-08 12:10:00,0.7804,0.7812,0.7803,0.7809,10199999915.0
2008-10-08 12:15:00,0.7808,0.7811,0.7796,0.78,10199999915.0
2008-10-08 12:20:00,0.7799,0.7804,0.7797,0.7802,10199999915.0
2008-10-08 12:25:00,0.7801,0.7803,0.7794,0.7798,10199999915.0
2008-10-08 12:30:00,0.7797,0.7798,0.7792,0.7796,10199999915.0
2008-10-08 12:35:00,0.7795,0.78,0.7792,0.78,10199999915.0
2008-10-08 12:40:00,0.7799,0.78,0.7791,0.7797,10199999915.0
2008-10-08 12:45:00,0.7796,0.7802,0.7795,0.7799,10199999915.0
2008-10-08 12:50:00,0.7798,0.7801,0.7797,0.7799,10199999915.0
2008-10-08 12:55:00,0.7798,0.7806,0.7797,0.7802,10199999915.0
2008-10-08 13:00:00,0.7803,0.7824,0.7784,0.7807,10199999915.0
2008-10-08 13:05:00,0.7808,0.782,0.7792,0.7795,10199999915.0
2008-10-08 13:10:00,0.7796,0.7803,0.7779,0.78,10199999915.0
2008-10-08 13:15:00,0.7799,0.7811,0.7786,0.7809,10199999915.0
2008-10-08 13:20:00,0.781,0.7823,0.7799,0.7822,10199999915.0
2008-10-08 13:25:00,0.7821,0.7824,0.7817,0.7817,10199999915.0
2008-10-08 13:30:00,0.7816,0.7823,0.7813,0.7816,10199999915.0
2008-10-08 13:35:00,0.7818,0.7822,0.7812,0.7816,10199999915.0
2008-10-08 13:40:00,0.7818,0.7823,0.7813,0.7818,10199999915.0
2008-10-08 13:45:00,0.7819,0.7822,0.7814,0.7816,10199999915.0
2008-10-08 13:50:00,0.7818,0.782,0.7812,0.7813,10199999915.0
2008-10-08 13:55:00,0.7814,0.7818,0.7812,0.7816,10199999915.0
2008-10-08 14:00:00,0.7815,0.7816,0.7804,0.7806,10199999915.0
2008-10-08 14:05:00,0.7807,0.7813,0.7806,0.7812,10199999915.0
2008-10-08 14:10:00,0.7811,0.7816,0.7808,0.7808,10199999915.0
2008-10-08 14:15:00,0.7809,0.7813,0.7799,0.7804,10199999915.0
2008-10-08 14:20:00,0.7803,0.7808,0.7796,0.7807,10199999915.0
2008-10-08 14:25:00,0.7808,0.7811,0.7789,0.7792,10199999915.0
2008-10-08 14:30:00,0.7793,0.7802,0.7788,0.78,10199999915.0
2008-10-08 14:35:00,0.7799,0.7807,0.7796,0.7799,10199999915.0
2008-10-08 14:40:00,0.7798,0.7807,0.7797,0.7803,10199999915.0
2008-10-08 14:45:00,0.7804,0.7809,0.78,0.7809,10199999915.0
2008-10-08 14:50:00,0.781,0.7814,0.7805,0.7812,10199999915.0
2008-10-08 14:55:00,0.7811,0.7813,0.7809,0.7812,10199999915.0
2008-10-08 15:00:00,0.7811,0.7816,0.7806,0.7811,10199999915.0
2008-10-08 15:05:00,0.781,0.7818,0.781,0.7816,10199999915.0
2008-10-08 15:10:00,0.7815,0.7819,0.781,0.7814,10199999915.0
2008-10-08 15:15:00,0.7813,0.7815,0.781,0.7811,10199999915.0
2008-10-08 15:20:00,0.781,0.7812,0.7806,0.7812,10199999915.0
2008-10-08 15:25:00,0.7815,0.7818,0.7812,0.7818,10199999915.0
2008-10-08 15:30:00,0.7819,0.7838,0.7814,0.7837,10199999915.0
2008-10-08 15:35:00,0.7838,0.7845,0.7829,0.7842,10199999915.0
2008-10-08 15:40:00,0.7843,0.7845,0.7839,0.7842,10199999915.0
2008-10-08 15:45:00,0.7844,0.7855,0.7838,0.7852,10199999915.0
2008-10-08 15:50:00,0.7854,0.7859,0.7852,0.7852,10199999915.0
2008-10-08 15:55:00,0.7853,0.7873,0.785,0.7869,10199999915.0
2008-10-08 16:00:00,0.787,0.7872,0.7864,0.7865,10199999915.0
2008-10-08 16:05:00,0.7866,0.7868,0.7863,0.7868,10199999915.0
2008-10-08 16:10:00,0.7869,0.7879,0.7868,0.7879,10199999915.0
2008-10-08 16:15:00,0.7881,0.7884,0.7876,0.7878,10199999915.0
2008-10-08 16:20:00,0.7877,0.7879,0.787,0.7875,10199999915.0
2008-10-08 16:25:00,0.7876,0.7881,0.7871,0.7874,10199999915.0
2008-10-08 16:30:00,0.7875,0.7875,0.7864,0.7866,10199999915.0
2008-10-08 16:35:00,0.7865,0.7874,0.7862,0.7862,10199999915.0
2008-10-08 16:40:00,0.7863,0.7866,0.7855,0.7858,10199999915.0
2008-10-08 16:45:00,0.7856,0.7882,0.7856,0.7874,10199999915.0
2008-10-08 16:50:00,0.7875,0.7882,0.787,0.7881,10199999915.0
2008-10-08 16:55:00,0.788,0.7882,0.7871,0.7871,10199999915.0
2008-10-08 17:00:00,0.7868,0.7879,0.7866,0.7877,10199999915.0
2008-10-08 17:05:00,0.7879,0.7888,0.7876,0.7888,10199999915.0
2008-10-08 17:10:00,0.7886,0.7892,0.7882,0.7891,10199999915.0
2008-10-08 17:15:00,0.789,0.7901,0.7886,0.7896,10199999915.0
2008-10-08 17:20:00,0.7896,0.7904,0.7894,0.7896,8727900001.0
2008-10-08 17:25:00,0.7898,0.7906,0.7896,0.7902,9403499955.0
2008-10-08 17:30:00,0.79015,0.7903,0.7898,0.79,10436300095.0
2008-10-08 17:35:00,0.7899,0.7903,0.7894,0.7901,10694500130.0
2008-10-08 17:40:00,0.7902,0.7914,0.7901,0.7913,10694500130.0
2008-10-08 17:45:00,0.7914,0.7916,0.7911,0.7911,10694500130.0
2008-10-08 17:50:00,0.7912,0.7913,0.7905,0.7905,10694500130.0
2008-10-08 17:55:00,0.7904,0.7906,0.7901,0.7902,10694500130.0
2008-10-08 18:00:00,0.7903,0.7906,0.7896,0.7898,10694500130.0
2008-10-08 18:05:00,0.7899,0.7899,0.7896,0.7896,10694500130.0
2008-10-08 18:10:00,0.7898,0.7901,0.7896,0.7896,10694500130.0
2008-10-08 18:15:00,0.7898,0.7901,0.7895,0.79,10694500130.0
2008-10-08 18:20:00,0.7901,0.7909,0.7901,0.7906,10694500130.0
2008-10-08 18:25:00,0.7905,0.7916,0.7905,0.7916,10694500130.0
2008-10-08 18:30:00,0.7915,0.7916,0.791,0.7915,10694500130.0
2008-10-08 18:35:00,0.7914,0.7922,0.7913,0.7919,10694500130.0
2008-10-08 18:40:00,0.7918,0.7922,0.7916,0.792,10694500130.0
2008-10-08 18:45:00,0.7921,0.7923,0.7916,0.7918,10694500130.0
2008-10-08 18:50:00,0.7917,0.7921,0.791,0.7911,10694500130.0
2008-10-08 18:55:00,0.791,0.7912,0.7903,0.7903,10694500130.0
2008-10-08 19:00:00,0.7904,0.7909,0.7896,0.7902,10694500130.0
2008-10-08 19:05:00,0.7901,0.7914,0.7899,0.7911,10694500130.0
2008-10-08 19:10:00,0.791,0.7918,0.7909,0.7917,10694500130.0
2008-10-08 19:15:00,0.7918,0.7926,0.7914,0.7924,10694500130.0
2008-10-08 19:20:00,0.7922,0.7927,0.7915,0.7918,10694500130.0
2008-10-08 19:25:00,0.7919,0.7923,0.7918,0.792,10694500130.0
2008-10-08 19:30:00,0.7921,0.7926,0.7919,0.7925,10694500130.0
2008-10-08 19:35:00,0.7926,0.7929,0.7921,0.7923,10694500130.0
2008-10-08 19:40:00,0.7922,0.7932,0.7922,0.7929,10694500130.0
2008-10-08 19:45:00,0.793,0.7931,0.7927,0.7928,10694500130.0
2008-10-08 19:50:00,0.7927,0.7934,0.7927,0.7934,10694500130.0
2008-10-08 19:55:00,0.7933,0.7939,0.7929,0.7936,10694500130.0
2008-10-08 20:00:00,0.7935,0.7937,0.7928,0.7936,10694500130.0
2008-10-08 20:05:00,0.7934,0.7937,0.7927,0.7929,10694500130.0
2008-10-08 20:10:00,0.793,0.7933,0.7924,0.7933,10694500130.0
2008-10-08 20:15:00,0.7934,0.7937,0.793,0.7932,10694500130.0
2008-10-08 20:20:00,0.7931,0.7936,0.7928,0.7928,10694500130.0
2008-10-08 20:25:00,0.7929,0.7933,0.7926,0.7933,6292499965.0
2008-10-08 20:30:00,0.7932,0.7934,0.7924,0.7925,6292499965.0
2008-10-08 20:35:00,0.7924,0.7924,0.7916,0.792,6292499965.0
2008-10-08 20:40:00,0.7919,0.7919,0.791,0.7912,6292499965.0
2008-10-08 20:45:00,0.7913,0.7916,0.791,0.7911,6292499965.0
2008-10-08 20:50:00,0.7912,0.7913,0.7906,0.7908,6292499965.0
2008-10-08 20:55:00,0.7906,0.7912,0.7904,0.7911,6292499965.0
2008-10-08 21:00:00,0.791,0.7911,0.7903,0.7905,6292499965.0
2008-10-08 21:05:00,0.7906,0.7915,0.7905,0.7906,6292499965.0
2008-10-08 21:10:00,0.7908,0.7909,0.7904,0.7906,6292499965.0
2008-10-08 21:15:00,0.7908,0.7908,0.7902,0.7904,6292499965.0
2008-10-08 21:20:00,0.7903,0.7905,0.7898,0.7899,6292499965.0
2008-10-08 21:25:00,0.7898,0.7908,0.7898,0.7906,6292499965.0
2008-10-08 21:30:00,0.7905,0.7908,0.7904,0.7906,6292499965.0
2008-10-08 21:35:00,0.7905,0.791,0.7901,0.7909,6292499965.0
2008-10-08 21:40:00,0.7908,0.7909,0.7904,0.7906,6292499965.0
2008-10-08 21:45:00,0.7905,0.7908,0.7902,0.7905,4500899991.0
2008-10-08 21:50:00,0.7908,0.7909,0.7904,0.7906,1813500030.0
2008-10-08 21:55:00,0.7905,0.7913,0.7902,0.7909,1813500030.0
2008-10-08 22:00:00,0.7908,0.791,0.79,0.7901,1813500030.0
2008-10-08 22:05:00,0.79,0.7904,0.7898,0.79,1842700018.0
2008-10-08 22:10:00,0.7899,0.7905,0.7899,0.7903,1886500000.0
2008-10-08 22:15:00,0.7902,0.7906,0.7902,0.7903,1886500000.0
2008-10-08 22:20:00,0.7905,0.7905,0.7898,0.7901,1886500000.0
2008-10-08 22:25:00,0.7902,0.7905,0.7901,0.7903,1886500000.0
2008-10-08 22:30:00,0.7904,0.7904,0.7896,0.7898,1886500000.0
2008-10-08 22:35:00,0.7899,0.7901,0.7895,0.7901,1886500000.0
2008-10-08 22:40:00,0.7902,0.7904,0.7899,0.7901,1886500000.0
2008-10-08 22:45:00,0.7902,0.7904,0.7896,0.7899,1886500000.0
2008-10-08 22:50:00,0.79,0.7902,0.7892,0.7893,1886500000.0
2008-10-08 22:55:00,0.7895,0.7896,0.7886,0.789,1886500000.0
2008-10-08 23:00:00,0.78875,0.7896,0.7887,0.789,2354300024.0
2008-10-08 23:05:00,0.78957,0.7897,0.7883,0.7886,3913500006.0
2008-10-08 23:10:00,0.7886,0.78925,0.7884,0.78865,1367299986.0
2008-10-08 23:15:00,0.7889,0.7893,0.78855,0.78875,1190599982.0
2008-10-08 23:20:00,0.7885,0.7887,0.78825,0.7884,4689700046.0
2008-10-08 23:25:00,0.7888,0.7892,0.78825,0.7892,6457199929.0
2008-10-08 23:30:00,0.7892,0.79012,0.78865,0.789,7218700018.0
2008-10-08 23:35:00,0.78973,0.78973,0.7883,0.78935,2548100004.0
2008-10-08 23:40:00,0.7895,0.7896,0.7892,0.7896,8747400018.0
2008-10-08 23:45:00,0.7895,0.7896,0.7886,0.7886,8219999910.0
2008-10-08 23:50:00,0.7881,0.789,0.7881,0.7888,5597600018.0
2008-10-08 23:55:00,0.78865,0.7893,0.7884,0.7887,4211399989.0
2008-10-09 00:00:00,0.7888,0.789,0.7885,0.7887,1532200017.0
2008-10-09 00:05:00,0.7886,0.7891,0.7886,0.789,5185863966.0
2008-10-09 00:10:00,0.78883,0.78908,0.78865,0.7889,5760300013.0
2008-10-09 00:15:00,0.7889,0.7893,0.7887,0.7887,6168500066.0
2008-10-09 00:20:00,0.7887,0.7888,0.7884,0.7887,5750231992.0
2008-10-09 00:25:00,0.7888,0.7893,0.78865,0.7888,3139700015.0
2008-10-09 00:30:00,0.7889,0.78915,0.78835,0.7888,4612000005.0
2008-10-09 00:35:00,0.78855,0.7894,0.7885,0.7888,6041099990.0
2008-10-09 00:40:00,0.7887,0.789,0.7886,0.7887,9238499935.0
2008-10-09 00:45:00,0.7886,0.789,0.7885,0.789,9151099940.0
2008-10-09 00:50:00,0.7889,0.7891,0.7887,0.7889,8524800011.0
2008-10-09 00:55:00,0.7888,0.78925,0.7885,0.7891,7919000072.0
2008-10-09 01:00:00,0.7891,0.7896,0.78845,0.7886,7608164020.0
2008-10-09 01:05:00,0.789,0.7893,0.7888,0.789,2374079995.0
2008-10-09 01:10:00,0.78895,0.7897,0.78895,0.78945,7704532078.0
2008-10-09 01:15:00,0.7896,0.7901,0.7892,0.79,9620000005.0
2008-10-09 01:20:00,0.7899,0.7906,0.7897,0.7903,9447499971.0
2008-10-09 01:25:00,0.7905,0.7905,0.7896,0.7899,9851999865.0
2008-10-09 01:30:00,0.7898,0.7902,0.7896,0.7901,9851999865.0
2008-10-09 01:35:00,0.78985,0.7905,0.7898,0.7905,9925999977.0
2008-10-09 01:40:00,0.7906,0.7906,0.7899,0.7899,9063891963.0
2008-10-09 01:45:00,0.7903,0.79065,0.7901,0.79035,8016296016.0
2008-10-09 01:50:00,0.7904,0.7906,0.79,0.7901,4898500005.0
2008-10-09 01:55:00,0.79,0.7904,0.7899,0.7901,4898500005.0
2008-10-09 02:00:00,0.7899,0.7905,0.78975,0.7902,2823100001.0
2008-10-09 02:05:00,0.7901,0.7903,0.7898,0.7899,3064700032.0
2008-10-09 02:10:00,0.78975,0.7901,0.7896,0.7898,4763599922.0
2008-10-09 02:15:00,0.7899,0.79,0.7896,0.7896,6262599922.0
2008-10-09 02:20:00,0.7898,0.7899,0.7892,0.7898,7541200006.0
2008-10-09 02:25:00,0.7899,0.79,0.7893,0.7894,6326000060.0
2008-10-09 02:30:00,0.7895,0.7902,0.7895,0.79,7340200030.0
2008-10-09 02:35:00,0.78995,0.7906,0.7899,0.7906,9257899925.0
2008-10-09 02:40:00,0.7905,0.7908,0.7898,0.7901,9356999910.0
2008-10-09 02:45:00,0.79,0.7906,0.7899,0.7904,9356999910.0
2008-10-09 02:50:00,0.7903,0.7906,0.7895,0.7896,10302999946.0
2008-10-09 02:55:00,0.7895,0.7905,0.7895,0.7904,10539499955.0
2008-10-09 03:00:00,0.7902,0.7909,0.7901,0.7909,10539499955.0
2008-10-09 03:05:00,0.7908,0.7913,0.7908,0.7911,10539499955.0
2008-10-09 03:10:00,0.791,0.7912,0.79,0.7906,10539499955.0
2008-10-09 03:15:00,0.7908,0.791,0.78985,0.78985,9381031949.0
2008-10-09 03:20:00,0.78985,0.7905,0.7895,0.7903,5885299940.0
2008-10-09 03:25:00,0.7902,0.7905,0.7901,0.7902,5921999930.0
2008-10-09 03:30:00,0.7905,0.7905,0.79,0.7904,5921999930.0
2008-10-09 03:35:00,0.7903,0.7906,0.7893,0.7899,5921999930.0
2008-10-09 03:40:00,0.7898,0.7906,0.7892,0.7901,5921999930.0
2008-10-09 03:45:00,0.79,0.791,0.7898,0.7906,6841999954.0
2008-10-09 03:50:00,0.7905,0.7913,0.7903,0.791,8221999990.0
2008-10-09 03:55:00,0.7908,0.7913,0.7902,0.7906,8221999990.0
2008-10-09 04:00:00,0.7905,0.7914,0.7905,0.7911,8221999990.0
2008-10-09 04:05:00,0.791,0.7914,0.7906,0.7906,8221999990.0
2008-10-09 04:10:00,0.7908,0.7908,0.7902,0.7906,8221999990.0
2008-10-09 04:15:00,0.7905,0.7906,0.7903,0.7905,8221999990.0
2008-10-09 04:20:00,0.7904,0.7906,0.7891,0.7899,8221999990.0
2008-10-09 04:25:00,0.79,0.7902,0.7896,0.7902,9123800060.0
2008-10-09 04:30:00,0.7901,0.7908,0.7898,0.7905,10476500165.0
2008-10-09 04:35:00,0.7906,0.7912,0.7905,0.7911,10476500165.0
2008-10-09 04:40:00,0.7909,0.7911,0.7903,0.7908,10476500165.0
2008-10-09 04:45:00,0.7906,0.7912,0.7905,0.7908,10476500165.0
2008-10-09 04:50:00,0.7909,0.7909,0.7905,0.7905,6801700060.0
2008-10-09 04:55:00,0.7905,0.7908,0.7903,0.7906,6981499910.0
2008-10-09 05:00:00,0.7909,0.7909,0.7905,0.7905,6787399925.0
2008-10-09 05:05:00,0.7906,0.79125,0.7906,0.79125,5063116004.0
2008-10-09 05:10:00,0.7912,0.7913,0.79085,0.79115,9220564006.0
2008-10-09 05:15:00,0.7913,0.79145,0.7912,0.79125,10337580125.0
2008-10-09 05:20:00,0.79125,0.7914,0.7912,0.79135,6131300041.0
2008-10-09 05:25:00,0.7913,0.7921,0.7913,0.7917,7955999870.0
2008-10-09 05:30:00,0.7916,0.7922,0.7911,0.79125,7955999870.0
2008-10-09 05:35:00,0.7915,0.7916,0.7911,0.7913,4434999995.0
2008-10-09 05:40:00,0.7913,0.7916,0.7899,0.7905,8068899971.0
2008-10-09 05:45:00,0.7906,0.7919,0.7906,0.7914,7935999965.0
2008-10-09 05:50:00,0.7914,0.7916,0.7908,0.79125,4437600037.0
2008-10-09 05:55:00,0.79125,0.7916,0.7898,0.7911,9308055985.0
2008-10-09 06:00:00,0.7912,0.7914,0.791,0.79125,9749319980.0
2008-10-09 06:05:00,0.7913,0.792,0.791,0.7915,10207159900.0
2008-10-09 06:10:00,0.79135,0.7919,0.7912,0.79125,6829131975.0
2008-10-09 06:15:00,0.7913,0.7919,0.7906,0.7916,7369499900.0
2008-10-09 06:20:00,0.7915,0.7916,0.7906,0.7912,7369499900.0
2008-10-09 06:25:00,0.7911,0.7921,0.7909,0.7915,9663899944.0
2008-10-09 06:30:00,0.7916,0.792,0.7914,0.792,10237499955.0
2008-10-09 06:35:00,0.7919,0.7919,0.7916,0.7919,9832199969.0
2008-10-09 06:40:00,0.792,0.792,0.7909,0.7912,8211000025.0
2008-10-09 06:45:00,0.7913,0.792,0.7912,0.7917,8211000025.0
2008-10-09 06:50:00,0.792,0.792,0.7912,0.7915,2162699974.0
2008-10-09 06:55:00,0.7916,0.7916,0.7912,0.7916,1800999999.0
2008-10-09 07:00:00,0.792,0.792,0.7912,0.7915,4609600055.0
2008-10-09 07:05:00,0.7914,0.7932,0.7914,0.7931,7769500085.0
2008-10-09 07:10:00,0.793,0.7932,0.7924,0.7927,7769500085.0
2008-10-09 07:15:00,0.7928,0.7931,0.7926,0.7929,7769500085.0
2008-10-09 07:20:00,0.79275,0.7932,0.7927,0.7931,9027500021.0
2008-10-09 07:25:00,0.7932,0.7933,0.7928,0.7931,9342000005.0
2008-10-09 07:30:00,0.793,0.7931,0.7925,0.7927,9342000005.0
2008-10-09 07:35:00,0.7928,0.793,0.7926,0.7926,9545699978.0
2008-10-09 07:40:00,0.7928,0.7931,0.79255,0.7926,8623031924.0
2008-10-09 07:45:00,0.7927,0.793,0.7918,0.7918,3527499965.0
2008-10-09 07:50:00,0.7917,0.7926,0.7916,0.792,3527499965.0
2008-10-09 07:55:00,0.7921,0.7927,0.792,0.7924,3527499965.0
2008-10-09 08:00:00,0.7923,0.7931,0.7923,0.7929,3527499965.0
2008-10-09 08:05:00,0.793,0.7936,0.7927,0.7932,3527499965.0
2008-10-09 08:10:00,0.7931,0.7933,0.7928,0.7928,7720599992.0
2008-10-09 08:15:00,0.7927,0.7931,0.7926,0.793,10516000010.0
2008-10-09 08:20:00,0.7929,0.7937,0.7927,0.7937,10516000010.0
2008-10-09 08:25:00,0.7939,0.7946,0.7936,0.7945,10516000010.0
2008-10-09 08:30:00,0.7944,0.7944,0.7933,0.7937,10516000010.0
2008-10-09 08:35:00,0.7939,0.7945,0.7937,0.7945,10516000010.0
2008-10-09 08:40:00,0.7944,0.7945,0.7934,0.7936,10516000010.0
2008-10-09 08:45:00,0.7935,0.7936,0.7925,0.7928,10516000010.0
2008-10-09 08:50:00,0.7927,0.7934,0.7927,0.793,10516000010.0
2008-10-09 08:55:00,0.7929,0.7934,0.7927,0.7933,10516000010.0
2008-10-09 09:00:00,0.7934,0.7936,0.7928,0.7928,10516000010.0
2008-10-09 09:05:00,0.7929,0.7932,0.7926,0.7931,10516000010.0
2008-10-09 09:10:00,0.7932,0.7935,0.7929,0.7931,10516000010.0
2008-10-09 09:15:00,0.793,0.7933,0.7924,0.7925,10516000010.0
2008-10-09 09:20:00,0.7924,0.7926,0.7922,0.7924,10516000010.0
2008-10-09 09:25:00,0.7925,0.7932,0.7923,0.793,10516000010.0
2008-10-09 09:30:00,0.7931,0.7936,0.7931,0.7935,10516000010.0
2008-10-09 09:35:00,0.7936,0.7938,0.7932,0.7935,10516000010.0
2008-10-09 09:40:00,0.7936,0.7941,0.7932,0.7939,10516000010.0
2008-10-09 09:45:00,0.794,0.7945,0.7936,0.7944,10516000010.0
2008-10-09 09:50:00,0.7945,0.7949,0.7943,0.7946,10516000010.0
2008-10-09 09:55:00,0.7947,0.7949,0.7942,0.7942,10516000010.0
2008-10-09 10:00:00,0.7941,0.7944,0.7936,0.794,10516000010.0
2008-10-09 10:05:00,0.7939,0.7949,0.7939,0.7943,10516000010.0
2008-10-09 10:10:00,0.7942,0.7954,0.794,0.795,10516000010.0
2008-10-09 10:15:00,0.7951,0.7952,0.7938,0.7939,10516000010.0
2008-10-09 10:20:00,0.7938,0.7946,0.7936,0.7941,10516000010.0
2008-10-09 10:25:00,0.7942,0.7949,0.7939,0.7949,10516000010.0
2008-10-09 10:30:00,0.795,0.7957,0.7945,0.7948,10516000010.0
2008-10-09 10:35:00,0.7947,0.7948,0.7942,0.7944,10516000010.0
2008-10-09 10:40:00,0.7946,0.7947,0.7942,0.7944,10516000010.0
2008-10-09 10:45:00,0.7943,0.7946,0.7937,0.794,10516000010.0
2008-10-09 10:50:00,0.7939,0.7941,0.7938,0.7938,10516000010.0
2008-10-09 10:55:00,0.7939,0.7947,0.7937,0.7945,10516000010.0
2008-10-09 11:00:00,0.7946,0.7947,0.7939,0.7939,10516000010.0
2008-10-09 11:05:00,0.7938,0.7939,0.7933,0.7933,10516000010.0
2008-10-09 11:10:00,0.7932,0.794,0.7932,0.7933,10516000010.0
2008-10-09 11:15:00,0.7934,0.7936,0.7932,0.7934,10516000010.0
2008-10-09 11:20:00,0.7933,0.7934,0.7929,0.7931,10516000010.0
2008-10-09 11:25:00,0.793,0.7944,0.7926,0.7926,10516000010.0
2008-10-09 11:30:00,0.7927,0.7929,0.7925,0.7926,10516000010.0
2008-10-09 11:35:00,0.7927,0.7931,0.7927,0.7929,10516000010.0
2008-10-09 11:40:00,0.793,0.7936,0.7929,0.7931,10516000010.0
2008-10-09 11:45:00,0.793,0.7931,0.7928,0.7929,10516000010.0
2008-10-09 11:50:00,0.793,0.7935,0.7923,0.7923,10516000010.0
2008-10-09 11:55:00,0.7924,0.7928,0.7921,0.7928,10516000010.0
2008-10-09 12:00:00,0.7929,0.7931,0.7924,0.7925,10516000010.0
2008-10-09 12:05:00,0.7926,0.7926,0.7921,0.7923,10516000010.0
2008-10-09 12:10:00,0.7924,0.7926,0.792,0.7925,10516000010.0
2008-10-09 12:15:00,0.7924,0.793,0.792,0.793,10516000010.0
2008-10-09 12:20:00,0.7931,0.7948,0.793,0.7942,10516000010.0
2008-10-09 12:25:00,0.7941,0.7946,0.7938,0.7941,10516000010.0
2008-10-09 12:30:00,0.794,0.7941,0.7928,0.7931,10516000010.0
2008-10-09 12:35:00,0.793,0.7934,0.7925,0.7928,10516000010.0
2008-10-09 12:40:00,0.7927,0.7928,0.792,0.7921,10516000010.0
2008-10-09 12:45:00,0.792,0.7922,0.7916,0.7916,10516000010.0
2008-10-09 12:50:00,0.7915,0.7916,0.7909,0.7916,10516000010.0
2008-10-09 12:55:00,0.7915,0.7919,0.7913,0.7918,10516000010.0
2008-10-09 13:00:00,0.7916,0.7923,0.7914,0.7923,10516000010.0
2008-10-09 13:05:00,0.7922,0.7928,0.7916,0.7923,10516000010.0
2008-10-09 13:10:00,0.7922,0.7923,0.7912,0.7913,10516000010.0
2008-10-09 13:15:00,0.7912,0.7913,0.79,0.7901,10516000010.0
2008-10-09 13:20:00,0.79,0.7908,0.79,0.7906,10516000010.0
2008-10-09 13:25:00,0.7907,0.7907,0.7896,0.7902,10516000010.0
2008-10-09 13:30:00,0.7903,0.7906,0.7901,0.7906,10516000010.0
2008-10-09 13:35:00,0.7905,0.7907,0.7904,0.7906,10516000010.0
2008-10-09 13:40:00,0.7907,0.7907,0.7898,0.7898,9533599986.0
2008-10-09 13:45:00,0.7899,0.7899,0.7886,0.7887,8059999950.0
2008-10-09 13:50:00,0.7888,0.7891,0.7882,0.7884,8059999950.0
2008-10-09 13:55:00,0.7883,0.7889,0.7882,0.7882,8059999950.0
2008-10-09 14:00:00,0.7883,0.7893,0.7883,0.7892,8059999950.0
2008-10-09 14:05:00,0.7893,0.7894,0.7888,0.7894,8059999950.0
2008-10-09 14:10:00,0.7893,0.7898,0.7891,0.7896,8059999950.0
2008-10-09 14:15:00,0.7895,0.7897,0.789,0.7892,8059999950.0
2008-10-09 14:20:00,0.7893,0.7897,0.7891,0.7892,8059999950.0
2008-10-09 14:25:00,0.7893,0.7896,0.7887,0.7894,8059999950.0
2008-10-09 14:30:00,0.7893,0.7899,0.789,0.7898,8059999950.0
2008-10-09 14:35:00,0.7899,0.7904,0.7898,0.7904,8059999950.0
2008-10-09 14:40:00,0.7902,0.7903,0.7897,0.79,8059999950.0
2008-10-09 14:45:00,0.7901,0.7903,0.7898,0.7899,8059999950.0
2008-10-09 14:50:00,0.7898,0.7904,0.7898,0.7899,8059999950.0
2008-10-09 14:55:00,0.79,0.7903,0.7898,0.7901,8059999950.0
2008-10-09 15:00:00,0.79,0.7904,0.7892,0.7895,8059999950.0
2008-10-09 15:05:00,0.7894,0.7895,0.7884,0.7885,8059999950.0
2008-10-09 15:10:00,0.7884,0.7886,0.7881,0.7883,8059999950.0
2008-10-09 15:15:00,0.7884,0.7885,0.7875,0.7875,8059999950.0
2008-10-09 15:20:00,0.7877,0.7878,0.7872,0.7874,8059999950.0
2008-10-09 15:25:00,0.7875,0.7881,0.7872,0.7874,8059999950.0
2008-10-09 15:30:00,0.7873,0.7882,0.7873,0.7875,8059999950.0
2008-10-09 15:35:00,0.7874,0.7877,0.7868,0.7869,8059999950.0
2008-10-09 15:40:00,0.787,0.7875,0.7869,0.7873,8059999950.0
2008-10-09 15:45:00,0.7874,0.7879,0.7872,0.7879,8059999950.0
2008-10-09 15:50:00,0.788,0.7881,0.7871,0.7874,8059999950.0
2008-10-09 15:55:00,0.7875,0.7878,0.7872,0.7874,8059999950.0
2008-10-09 16:00:00,0.7873,0.7874,0.7863,0.7863,8059999950.0
2008-10-09 16:05:00,0.7864,0.7866,0.786,0.786,8059999950.0
2008-10-09 16:10:00,0.7861,0.787,0.7859,0.787,8059999950.0
2008-10-09 16:15:00,0.7871,0.7882,0.7866,0.7882,8059999950.0
2008-10-09 16:20:00,0.7883,0.7898,0.7883,0.789,8059999950.0
2008-10-09 16:25:00,0.7891,0.7899,0.789,0.7892,8059999950.0
2008-10-09 16:30:00,0.7891,0.79,0.7891,0.7897,8059999950.0
2008-10-09 16:35:00,0.7896,0.79,0.7895,0.7897,8059999950.0
2008-10-09 16:40:00,0.7898,0.7913,0.7896,0.7908,8059999950.0
2008-10-09 16:45:00,0.7909,0.7919,0.7907,0.7914,8059999950.0
2008-10-09 16:50:00,0.7913,0.7919,0.791,0.7915,8059999950.0
2008-10-09 16:55:00,0.7914,0.7919,0.791,0.7917,8059999950.0
2008-10-09 17:00:00,0.7916,0.7918,0.791,0.7912,6447999960.0
2008-10-09 17:05:00,0.7913,0.7919,0.7911,0.7918,8059999950.0
2008-10-09 17:10:00,0.7917,0.7921,0.7917,0.7919,8059999950.0
2008-10-09 17:15:00,0.7918,0.7922,0.7914,0.7917,8059999950.0
2008-10-09 17:20:00,0.7916,0.7919,0.7914,0.7916,8059999950.0
2008-10-09 17:25:00,0.7915,0.7919,0.791,0.7913,8059999950.0
2008-10-09 17:30:00,0.7912,0.7922,0.7912,0.7917,8059999950.0
2008-10-09 17:35:00,0.7918,0.7926,0.7915,0.7919,8059999950.0
2008-10-09 17:40:00,0.792,0.7929,0.7919,0.7924,8059999950.0
2008-10-09 17:45:00,0.7923,0.7929,0.7923,0.7926,8059999950.0
2008-10-09 17:50:00,0.7927,0.793,0.7925,0.7926,8059999950.0
2008-10-09 17:55:00,0.7927,0.7931,0.7924,0.7925,8059999950.0
2008-10-09 18:00:00,0.7924,0.7937,0.7924,0.7931,8059999950.0
2008-10-09 18:05:00,0.793,0.7935,0.7926,0.7933,8059999950.0
2008-10-09 18:10:00,0.7934,0.7944,0.7934,0.7941,8059999950.0
2008-10-09 18:15:00,0.7943,0.7949,0.7941,0.7948,6447999960.0
2008-10-09 18:20:00,0.7949,0.7953,0.7944,0.7947,8059999950.0
2008-10-09 18:25:00,0.7948,0.7949,0.7942,0.7942,8059999950.0
2008-10-09 18:30:00,0.7943,0.7944,0.7933,0.7936,8059999950.0
2008-10-09 18:35:00,0.7935,0.7935,0.7932,0.7933,8059999950.0
2008-10-09 18:40:00,0.7932,0.7938,0.7931,0.7935,8059999950.0
2008-10-09 18:45:00,0.7936,0.7937,0.7929,0.793,8059999950.0
2008-10-09 18:50:00,0.7931,0.7934,0.7929,0.7933,8059999950.0
2008-10-09 18:55:00,0.7934,0.7935,0.7931,0.7933,8059999950.0
2008-10-09 19:00:00,0.7932,0.7933,0.7929,0.7931,8059999950.0
2008-10-09 19:05:00,0.7932,0.7933,0.7931,0.7931,8059999950.0
2008-10-09 19:10:00,0.7932,0.7932,0.7925,0.7925,8059999950.0
2008-10-09 19:15:00,0.7924,0.7925,0.7918,0.7923,8059999950.0
2008-10-09 19:20:00,0.7924,0.7927,0.7924,0.7927,6447999960.0
2008-10-09 19:25:00,0.7926,0.7928,0.792,0.7922,8059999950.0
2008-10-09 19:30:00,0.7923,0.7924,0.792,0.7923,8059999950.0
2008-10-09 19:35:00,0.7924,0.7925,0.7921,0.7922,8059999950.0
2008-10-09 19:40:00,0.7923,0.7924,0.7922,0.7923,6447999960.0
2008-10-09 19:45:00,0.7924,0.7934,0.7923,0.7933,8059999950.0
2008-10-09 19:50:00,0.7934,0.7939,0.7931,0.7939,8059999950.0
2008-10-09 19:55:00,0.7938,0.7941,0.7935,0.7936,8059999950.0
2008-10-09 20:00:00,0.7937,0.7939,0.7934,0.7938,8059999950.0
2008-10-09 20:05:00,0.7937,0.7937,0.7931,0.7937,8059999950.0
2008-10-09 20:10:00,0.7936,0.794,0.7935,0.7935,8059999950.0
2008-10-09 20:15:00,0.7934,0.7936,0.7927,0.7927,8059999950.0
2008-10-09 20:20:00,0.7928,0.793,0.7924,0.7927,8059999950.0
2008-10-09 20:25:00,0.7928,0.7936,0.7928,0.7935,8059999950.0
2008-10-09 20:30:00,0.7934,0.7937,0.7933,0.7934,8059999950.0
2008-10-09 20:35:00,0.7935,0.7942,0.7934,0.7942,8059999950.0
2008-10-09 20:40:00,0.7941,0.7948,0.7941,0.7944,8059999950.0
2008-10-09 20:45:00,0.7942,0.7947,0.794,0.7944,8059999950.0
2008-10-09 20:50:00,0.7942,0.7944,0.7934,0.7937,8059999950.0
2008-10-09 20:55:00,0.7939,0.7944,0.7937,0.7943,8059999950.0
2008-10-09 21:00:00,0.7942,0.7943,0.793,0.7933,8059999950.0
2008-10-09 21:05:00,0.7934,0.7944,0.7929,0.7937,8059999950.0
2008-10-09 21:10:00,0.7939,0.7941,0.7929,0.7934,8059999950.0
2008-10-09 21:15:00,0.7935,0.794,0.7931,0.7936,8059999950.0
2008-10-09 21:20:00,0.7935,0.7952,0.7929,0.7934,8059999950.0
2008-10-09 21:25:00,0.7933,0.7939,0.793,0.793,8059999950.0
2008-10-09 21:30:00,0.7928,0.7936,0.7927,0.793,8059999950.0
2008-10-09 21:35:00,0.7931,0.7943,0.7931,0.7942,8059999950.0
2008-10-09 21:40:00,0.7941,0.7951,0.7937,0.7946,8059999950.0
2008-10-09 21:45:00,0.7947,0.7964,0.7945,0.7955,8059999950.0
2008-10-09 21:50:00,0.7956,0.7969,0.7956,0.7965,8059999950.0
2008-10-09 21:55:00,0.7966,0.797,0.7963,0.7967,8059999950.0
2008-10-09 22:00:00,0.7969,0.797,0.7967,0.7967,8059999950.0
2008-10-09 22:05:00,0.7969,0.7969,0.7961,0.7961,8059999950.0
2008-10-09 22:10:00,0.7962,0.797,0.7961,0.7969,8059999950.0
2008-10-09 22:15:00,0.7967,0.797,0.7966,0.79675,8059999950.0
2008-10-09 22:20:00,0.7965,0.7967,0.7959,0.7959,4234000076.0
2008-10-09 22:25:00,0.796,0.7967,0.7955,0.7966,5292500095.0
2008-10-09 22:30:00,0.7965,0.7966,0.7955,0.7956,5292500095.0
2008-10-09 22:35:00,0.7957,0.7957,0.7951,0.7952,9901000105.0
2008-10-09 22:40:00,0.79525,0.7957,0.7952,0.7957,7169300030.0
2008-10-09 22:45:00,0.7956,0.7959,0.7955,0.7955,6447199991.0
2008-10-09 22:50:00,0.7954,0.7956,0.7953,0.7955,5028199996.0
2008-10-09 22:55:00,0.7957,0.7957,0.7954,0.7956,7168864015.0
2008-10-09 23:00:00,0.79555,0.796,0.795,0.7951,1973100023.0
2008-10-09 23:05:00,0.7954,0.7959,0.7954,0.7959,5364999925.0
2008-10-09 23:10:00,0.7957,0.7961,0.7955,0.796,5364999925.0
2008-10-09 23:15:00,0.7959,0.7966,0.7959,0.7965,7042919995.0
2008-10-09 23:20:00,0.7964,0.7965,0.7952,0.7952,6532980058.0
2008-10-09 23:25:00,0.79545,0.7956,0.79535,0.79555,4772115991.0
2008-10-09 23:30:00,0.7957,0.796,0.7954,0.79555,8567999926.0
2008-10-09 23:35:00,0.7956,0.7959,0.79535,0.7957,3687396016.0
2008-10-09 23:40:00,0.7955,0.796,0.79495,0.795,3258600022.0
2008-10-09 23:45:00,0.795,0.7958,0.79487,0.7954,371499997.0
2008-10-09 23:50:00,0.79531,0.7958,0.7951,0.7956,1601700000.0
2008-10-09 23:55:00,0.7957,0.7958,0.79482,0.79525,3470300041.0
2008-10-10 00:00:00,0.7953,0.7958,0.7951,0.7956,1635932018.0
2008-10-10 00:05:00,0.79545,0.796,0.7951,0.7953,4193532090.0
2008-10-10 00:10:00,0.7954,0.7959,0.7954,0.7959,5431700050.0
2008-10-10 00:15:00,0.7958,0.7959,0.79575,0.79575,6563200037.0
2008-10-10 00:20:00,0.79575,0.7959,0.7954,0.7955,7723600081.0
2008-10-10 00:25:00,0.7957,0.7962,0.7952,0.7954,7978399976.0
2008-10-10 00:30:00,0.7955,0.7959,0.79527,0.79545,5968599909.0
2008-10-10 00:35:00,0.79543,0.7961,0.79528,0.7955,6052500030.0
2008-10-10 00:40:00,0.7955,0.7961,0.7955,0.7958,4750999963.0
2008-10-10 00:45:00,0.7959,0.796,0.7957,0.79585,9483499875.0
2008-10-10 00:50:00,0.7961,0.7962,0.79575,0.7959,3735600022.0
2008-10-10 00:55:00,0.7958,0.7961,0.7952,0.7959,3239800037.0
2008-10-10 01:00:00,0.796,0.7963,0.7958,0.7959,2729400016.0
2008-10-10 01:05:00,0.796,0.796,0.7956,0.7959,10314000125.0
2008-10-10 01:10:00,0.7957,0.7959,0.7953,0.7955,10314000125.0
2008-10-10 01:15:00,0.7952,0.7959,0.7951,0.7958,9925200098.0
2008-10-10 01:20:00,0.7959,0.7959,0.7954,0.7955,5316900017.0
2008-10-10 01:25:00,0.7955,0.796,0.7949,0.7954,7495499936.0
2008-10-10 01:30:00,0.7953,0.7966,0.7951,0.796,8136499870.0
2008-10-10 01:35:00,0.7959,0.7962,0.7956,0.7958,6927895945.0
2008-10-10 01:40:00,0.7959,0.7962,0.7957,0.796,6122159995.0
2008-10-10 01:45:00,0.7961,0.7962,0.7956,0.7956,6122159995.0
2008-10-10 01:50:00,0.7955,0.7967,0.7954,0.7967,6122159995.0
2008-10-10 01:55:00,0.7966,0.7967,0.796,0.7963,6122159995.0
2008-10-10 02:00:00,0.7962,0.7968,0.7961,0.7963,6122159995.0
2008-10-10 02:05:00,0.7962,0.7969,0.7962,0.7967,6122159995.0
2008-10-10 02:10:00,0.7968,0.7976,0.7965,0.7975,6122159995.0
2008-10-10 02:15:00,0.7974,0.7977,0.797,0.7976,6122159995.0
2008-10-10 02:20:00,0.7977,0.7977,0.7963,0.7967,6551844005.0
2008-10-10 02:25:00,0.7966,0.7969,0.7956,0.7967,8418915933.0
2008-10-10 02:30:00,0.7969,0.7973,0.7967,0.7973,8455999905.0
2008-10-10 02:35:00,0.7972,0.7975,0.7969,0.7972,10262927885.0
2008-10-10 02:40:00,0.7973,0.7976,0.7972,0.7973,10714659880.0
2008-10-10 02:45:00,0.7973,0.7974,0.797,0.7971,7884999990.0
2008-10-10 02:50:00,0.797,0.7971,0.7961,0.7961,7884999990.0
2008-10-10 02:55:00,0.7962,0.79675,0.796,0.79665,7884999990.0
2008-10-10 03:00:00,0.7969,0.797,0.7964,0.7965,5066400042.0
2008-10-10 03:05:00,0.79605,0.7969,0.79605,0.7966,8879599954.0
2008-10-10 03:10:00,0.7965,0.7975,0.7965,0.7974,10401499935.0
2008-10-10 03:15:00,0.7975,0.7977,0.7969,0.7973,10401499935.0
2008-10-10 03:20:00,0.7972,0.7974,0.7961,0.7965,10401499935.0
2008-10-10 03:25:00,0.7966,0.7975,0.7965,0.7965,10401499935.0
2008-10-10 03:30:00,0.7966,0.797,0.7963,0.7965,10401499935.0
2008-10-10 03:35:00,0.7964,0.7977,0.7963,0.7972,10401499935.0
2008-10-10 03:40:00,0.7973,0.7975,0.7967,0.7971,10401499935.0
2008-10-10 03:45:00,0.79695,0.7977,0.7968,0.7975,3929899995.0
2008-10-10 03:50:00,0.7976,0.7977,0.79715,0.79725,3701016007.0
2008-10-10 03:55:00,0.7972,0.7977,0.7972,0.7974,9935000000.0
2008-10-10 04:00:00,0.7975,0.7977,0.7974,0.7977,9935000000.0
2008-10-10 04:05:00,0.7978,0.7985,0.7976,0.7981,9935000000.0
2008-10-10 04:10:00,0.798,0.798,0.7977,0.7978,6481599992.0
2008-10-10 04:15:00,0.7979,0.7985,0.7979,0.7985,1301499980.0
2008-10-10 04:20:00,0.7986,0.7987,0.7981,0.7982,1301499980.0
2008-10-10 04:25:00,0.7983,0.799,0.7981,0.7982,1301499980.0
2008-10-10 04:30:00,0.7983,0.7986,0.7983,0.7986,1301499980.0
2008-10-10 04:35:00,0.7985,0.7987,0.79845,0.7987,2570799957.0
2008-10-10 04:40:00,0.7986,0.799,0.7985,0.7987,4329999920.0
2008-10-10 04:45:00,0.7987,0.7987,0.7985,0.7986,5657000055.0
2008-10-10 04:50:00,0.7987,0.7987,0.7981,0.7986,2059500005.0
2008-10-10 04:55:00,0.7987,0.7988,0.7985,0.7986,2059500005.0
2008-10-10 05:00:00,0.7985,0.7987,0.7985,0.7986,2059500005.0
2008-10-10 05:05:00,0.7987,0.7987,0.79845,0.7987,3564900014.0
2008-10-10 05:10:00,0.7985,0.7987,0.7975,0.7979,9586500050.0
2008-10-10 05:15:00,0.7977,0.7981,0.7976,0.7977,3834600020.0
2008-10-10 05:20:00,0.7978,0.7982,0.7976,0.7977,9586500050.0
2008-10-10 05:25:00,0.7978,0.798,0.7972,0.7975,9586500050.0
2008-10-10 05:30:00,0.7974,0.798,0.7972,0.7974,9586500050.0
2008-10-10 05:35:00,0.7973,0.7975,0.7972,0.7974,9586500050.0
2008-10-10 05:40:00,0.7973,0.798,0.7973,0.7977,9586500050.0
2008-10-10 05:45:00,0.7976,0.7977,0.7973,0.7974,6517716033.0
2008-10-10 05:50:00,0.7973,0.7977,0.7973,0.7974,3829080015.0
2008-10-10 05:55:00,0.7975,0.799,0.7974,0.799,3829080015.0
2008-10-10 06:00:00,0.7989,0.7992,0.7982,0.7991,3829080015.0
2008-10-10 06:05:00,0.799,0.7992,0.7983,0.7992,3829080015.0
2008-10-10 06:10:00,0.7991,0.7997,0.7987,0.7993,3829080015.0
2008-10-10 06:15:00,0.7992,0.7992,0.7987,0.799,3829080015.0
2008-10-10 06:20:00,0.7989,0.7994,0.7989,0.7993,3829080015.0
2008-10-10 06:25:00,0.7992,0.7997,0.7992,0.7995,7048728021.0
2008-10-10 06:30:00,0.7994,0.7996,0.7991,0.7996,7356128020.0
2008-10-10 06:35:00,0.7995,0.7995,0.7987,0.7995,9195160025.0
2008-10-10 06:40:00,0.7996,0.7996,0.7989,0.7994,9195160025.0
2008-10-10 06:45:00,0.7993,0.8005,0.7992,0.8002,9195160025.0
2008-10-10 06:50:00,0.8003,0.8049,0.8001,0.804,9195160025.0
2008-10-10 06:55:00,0.8039,0.804,0.8029,0.8037,9195160025.0
2008-10-10 07:00:00,0.8034,0.8037,0.8026,0.8032,9195160025.0
2008-10-10 07:05:00,0.8032,0.8037,0.8029,0.8032,2220500025.0
2008-10-10 07:10:00,0.80315,0.8039,0.8031,0.8032,6765699921.0
2008-10-10 07:15:00,0.8033,0.8034,0.8031,0.8033,7153199907.0
2008-10-10 07:20:00,0.8032,0.8033,0.8026,0.8027,4157999955.0
2008-10-10 07:25:00,0.8029,0.8032,0.8025,0.8026,3326399964.0
2008-10-10 07:30:00,0.8027,0.8027,0.8023,0.80235,4157999955.0
2008-10-10 07:35:00,0.8025,0.8027,0.8024,0.8025,9428000030.0
2008-10-10 07:40:00,0.8024,0.8027,0.8022,0.8026,9428000030.0
2008-10-10 07:45:00,0.8025,0.8028,0.8025,0.8026,7542400024.0
2008-10-10 07:50:00,0.8025,0.8025,0.8017,0.8024,9428000030.0
2008-10-10 07:55:00,0.8025,0.8031,0.8019,0.8026,9428000030.0
2008-10-10 08:00:00,0.8025,0.8043,0.8025,0.8032,9428000030.0
2008-10-10 08:05:00,0.8033,0.8033,0.8028,0.8028,7569043976.0
2008-10-10 08:10:00,0.8028,0.8028,0.8024,0.8025,9100603996.0
2008-10-10 08:15:00,0.8026,0.803,0.8018,0.8018,9793320010.0
2008-10-10 08:20:00,0.8019,0.8026,0.8017,0.8026,9793320010.0
2008-10-10 08:25:00,0.8027,0.8027,0.801,0.802,9793320010.0
2008-10-10 08:30:00,0.8019,0.8023,0.8015,0.802,9793320010.0
2008-10-10 08:35:00,0.8019,0.803,0.8015,0.8015,9793320010.0
2008-10-10 08:40:00,0.8014,0.8017,0.8005,0.801,9793320010.0
2008-10-10 08:45:00,0.8011,0.8021,0.8008,0.8018,9793320010.0
2008-10-10 08:50:00,0.8019,0.8035,0.8017,0.8035,9793320010.0
2008-10-10 08:55:00,0.8034,0.8037,0.8019,0.8019,9793320010.0
2008-10-10 09:00:00,0.802,0.8025,0.8001,0.8001,9793320010.0
2008-10-10 09:05:00,0.8,0.8019,0.8,0.8015,9793320010.0
2008-10-10 09:10:00,0.8016,0.8032,0.8014,0.8027,9793320010.0
2008-10-10 09:15:00,0.8026,0.8032,0.8023,0.8029,9793320010.0
2008-10-10 09:20:00,0.8028,0.8041,0.8028,0.8041,9793320010.0
2008-10-10 09:25:00,0.804,0.8045,0.8036,0.8045,9793320010.0
2008-10-10 09:30:00,0.8046,0.806,0.8045,0.8053,9793320010.0
2008-10-10 09:35:00,0.8054,0.8064,0.8053,0.8059,9793320010.0
2008-10-10 09:40:00,0.8058,0.8068,0.8058,0.8066,9793320010.0
2008-10-10 09:45:00,0.8067,0.8067,0.8051,0.8054,9793320010.0
2008-10-10 09:50:00,0.8055,0.806,0.8052,0.8056,9793320010.0
2008-10-10 09:55:00,0.8055,0.8062,0.8054,0.8056,9793320010.0
2008-10-10 10:00:00,0.8059,0.8062,0.8049,0.8052,9793320010.0
2008-10-10 10:05:00,0.8053,0.8058,0.8051,0.8055,9793320010.0
2008-10-10 10:10:00,0.8056,0.8059,0.8046,0.8048,9793320010.0
2008-10-10 10:15:00,0.8049,0.8056,0.8045,0.8049,9793320010.0
2008-10-10 10:20:00,0.805,0.8052,0.8045,0.8046,9793320010.0
2008-10-10 10:25:00,0.8047,0.8047,0.8033,0.8037,9793320010.0
2008-10-10 10:30:00,0.8036,0.8039,0.8034,0.8039,9793320010.0
2008-10-10 10:35:00,0.804,0.8047,0.8035,0.8047,9793320010.0
2008-10-10 10:40:00,0.8049,0.805,0.804,0.804,9793320010.0
2008-10-10 10:45:00,0.8041,0.8042,0.8031,0.8031,9793320010.0
2008-10-10 10:50:00,0.8032,0.8041,0.8031,0.8036,9793320010.0
2008-10-10 10:55:00,0.8035,0.8037,0.8033,0.8036,9793320010.0
2008-10-10 11:00:00,0.8035,0.8037,0.8032,0.8032,9793320010.0
2008-10-10 11:05:00,0.8031,0.8035,0.8031,0.8033,9793320010.0
2008-10-10 11:10:00,0.8032,0.8034,0.8023,0.8027,9793320010.0
2008-10-10 11:15:00,0.8026,0.8029,0.8022,0.8029,9793320010.0
2008-10-10 11:20:00,0.8027,0.8034,0.8023,0.8026,9793320010.0
2008-10-10 11:25:00,0.8027,0.8029,0.8025,0.8027,9793320010.0
2008-10-10 11:30:00,0.8029,0.8032,0.8023,0.8025,9793320010.0
2008-10-10 11:35:00,0.8024,0.8031,0.8024,0.8029,9793320010.0
2008-10-10 11:40:00,0.803,0.8034,0.8021,0.8025,9793320010.0
2008-10-10 11:45:00,0.8026,0.8032,0.8023,0.8023,9793320010.0
2008-10-10 11:50:00,0.8022,0.8034,0.8022,0.8033,9793320010.0
2008-10-10 11:55:00,0.8032,0.8033,0.8022,0.8022,9793320010.0
2008-10-10 12:00:00,0.8023,0.8031,0.8022,0.803,9793320010.0
2008-10-10 12:05:00,0.8031,0.8034,0.8021,0.8023,9793320010.0
2008-10-10 12:10:00,0.8021,0.8024,0.8013,0.8014,9793320010.0
2008-10-10 12:15:00,0.8015,0.8017,0.7993,0.7994,9793320010.0
2008-10-10 12:20:00,0.7995,0.7999,0.7993,0.7993,9793320010.0
2008-10-10 12:25:00,0.7992,0.7992,0.7977,0.7982,9793320010.0
2008-10-10 12:30:00,0.798,0.799,0.7972,0.7973,9793320010.0
2008-10-10 12:35:00,0.7971,0.7981,0.797,0.7977,9793320010.0
2008-10-10 12:40:00,0.7976,0.7979,0.7972,0.7975,9793320010.0
2008-10-10 12:45:00,0.7976,0.7979,0.7974,0.7979,9793320010.0
2008-10-10 12:50:00,0.7977,0.7982,0.7975,0.7975,9793320010.0
2008-10-10 12:55:00,0.7974,0.7991,0.7974,0.7991,9793320010.0
2008-10-10 13:00:00,0.799,0.7992,0.7986,0.7987,9793320010.0
2008-10-10 13:05:00,0.7988,0.7989,0.7982,0.7987,9793320010.0
2008-10-10 13:10:00,0.7989,0.799,0.7985,0.7989,9793320010.0
2008-10-10 13:15:00,0.7988,0.7988,0.7976,0.7976,9793320010.0
2008-10-10 13:20:00,0.7975,0.7982,0.7968,0.798,9793320010.0
2008-10-10 13:25:00,0.7979,0.7988,0.7979,0.7981,9793320010.0
2008-10-10 13:30:00,0.7982,0.7987,0.7977,0.798,9793320010.0
2008-10-10 13:35:00,0.7981,0.7986,0.7978,0.798,9793320010.0
2008-10-10 13:40:00,0.7979,0.7981,0.7974,0.7978,9793320010.0
2008-10-10 13:45:00,0.7977,0.798,0.7975,0.7977,9793320010.0
2008-10-10 13:50:00,0.7976,0.7983,0.7976,0.7983,9793320010.0
2008-10-10 13:55:00,0.7982,0.7993,0.798,0.7988,10175916013.0
2008-10-10 14:00:00,0.7987,0.7987,0.7982,0.7982,10666659965.0
2008-10-10 14:05:00,0.7983,0.7987,0.7976,0.7981,10666659965.0
2008-10-10 14:10:00,0.798,0.798,0.7973,0.7979,10666659965.0
2008-10-10 14:15:00,0.798,0.7981,0.7977,0.7978,10666659965.0
2008-10-10 14:20:00,0.7979,0.7987,0.7977,0.7987,10666659965.0
2008-10-10 14:25:00,0.7986,0.7992,0.7985,0.7991,10666659965.0
2008-10-10 14:30:00,0.799,0.7991,0.7977,0.7977,10666659965.0
2008-10-10 14:35:00,0.7976,0.798,0.7971,0.7973,10666659965.0
2008-10-10 14:40:00,0.7972,0.7973,0.796,0.796,10666659965.0
2008-10-10 14:45:00,0.7959,0.796,0.7949,0.7952,10666659965.0
2008-10-10 14:50:00,0.7953,0.7953,0.7924,0.793,10666659965.0
2008-10-10 14:55:00,0.7931,0.7935,0.7918,0.7922,10666659965.0
2008-10-10 15:00:00,0.7921,0.7926,0.7912,0.7925,10666659965.0
2008-10-10 15:05:00,0.7926,0.7929,0.791,0.7913,10666659965.0
2008-10-10 15:10:00,0.7912,0.7925,0.7912,0.7925,10666659965.0
2008-10-10 15:15:00,0.7926,0.7932,0.792,0.7921,10666659965.0
2008-10-10 15:20:00,0.7922,0.7927,0.7919,0.7923,10666659965.0
2008-10-10 15:25:00,0.7924,0.7933,0.7924,0.7933,10666659965.0
2008-10-10 15:30:00,0.7932,0.7933,0.7926,0.7926,10666659965.0
2008-10-10 15:35:00,0.7925,0.7928,0.7915,0.792,10666659965.0
2008-10-10 15:40:00,0.7921,0.7935,0.7921,0.7933,10666659965.0
2008-10-10 15:45:00,0.7934,0.7938,0.7924,0.7937,10666659965.0
2008-10-10 15:50:00,0.7938,0.7946,0.7935,0.7941,10666659965.0
2008-10-10 15:55:00,0.7942,0.7946,0.7935,0.7937,10666659965.0
2008-10-10 16:00:00,0.7938,0.794,0.7933,0.7939,10666659965.0
2008-10-10 16:05:00,0.7938,0.7947,0.7917,0.7925,10666659965.0
2008-10-10 16:10:00,0.7924,0.7931,0.7921,0.7927,10666659965.0
2008-10-10 16:15:00,0.7928,0.7936,0.7925,0.7933,10666659965.0
2008-10-10 16:20:00,0.7934,0.794,0.7926,0.7927,10666659965.0
2008-10-10 16:25:00,0.7926,0.7933,0.7909,0.7919,10666659965.0
2008-10-10 16:30:00,0.7918,0.7922,0.7915,0.7921,10666659965.0
2008-10-10 16:35:00,0.7922,0.7924,0.7915,0.7915,10666659965.0
2008-10-10 16:40:00,0.7916,0.7916,0.7901,0.7903,10666659965.0
2008-10-10 16:45:00,0.7904,0.7906,0.7897,0.7906,10666659965.0
2008-10-10 16:50:00,0.7907,0.7931,0.7906,0.7931,10666659965.0
2008-10-10 16:55:00,0.7932,0.7933,0.7922,0.7932,10666659965.0
2008-10-10 17:00:00,0.7933,0.7936,0.792,0.7921,10666659965.0
2008-10-10 17:05:00,0.7922,0.7941,0.7921,0.794,10666659965.0
2008-10-10 17:10:00,0.7942,0.7943,0.7933,0.7937,10666659965.0
2008-10-10 17:15:00,0.7936,0.7936,0.7919,0.7922,10666659965.0
2008-10-10 17:20:00,0.7923,0.7923,0.7909,0.7915,10666659965.0
2008-10-10 17:25:00,0.7914,0.7923,0.7908,0.7908,10666659965.0
2008-10-10 17:30:00,0.7906,0.791,0.79,0.7906,10666659965.0
2008-10-10 17:35:00,0.7907,0.7913,0.7907,0.791,10666659965.0
2008-10-10 17:40:00,0.7909,0.7912,0.7907,0.7911,10666659965.0
2008-10-10 17:45:00,0.791,0.7923,0.791,0.7916,10666659965.0
2008-10-10 17:50:00,0.7915,0.7922,0.7911,0.7911,10666659965.0
2008-10-10 17:55:00,0.791,0.7911,0.7903,0.7906,10666659965.0
2008-10-10 18:00:00,0.7905,0.7911,0.7903,0.7908,10666659965.0
2008-10-10 18:05:00,0.7907,0.7911,0.7904,0.7904,10666659965.0
2008-10-10 18:10:00,0.7905,0.7908,0.7902,0.7906,10666659965.0
2008-10-10 18:15:00,0.7907,0.7909,0.7903,0.7904,10666659965.0
2008-10-10 18:20:00,0.7905,0.7911,0.7904,0.7908,10666659965.0
2008-10-10 18:25:00,0.7909,0.7921,0.7909,0.7916,10666659965.0
2008-10-10 18:30:00,0.7915,0.7918,0.7911,0.7913,10666659965.0
2008-10-10 18:35:00,0.7912,0.7916,0.791,0.7913,10666659965.0
2008-10-10 18:40:00,0.7912,0.7921,0.7911,0.792,10666659965.0
2008-10-10 18:45:00,0.7919,0.7928,0.7919,0.7925,10666659965.0
2008-10-10 18:50:00,0.7924,0.7929,0.7921,0.7923,10666659965.0
2008-10-10 18:55:00,0.7924,0.7931,0.7919,0.793,10666659965.0
2008-10-10 19:00:00,0.7929,0.7931,0.7923,0.7923,10666659965.0
2008-10-10 19:05:00,0.7922,0.7924,0.7921,0.7923,8533327972.0
2008-10-10 19:10:00,0.7922,0.7925,0.792,0.792,10666659965.0
2008-10-10 19:15:00,0.7921,0.7922,0.7919,0.7919,10666659965.0
2008-10-10 19:20:00,0.792,0.7921,0.7911,0.7912,10666659965.0
2008-10-10 19:25:00,0.791,0.7913,0.7902,0.7912,10666659965.0
2008-10-10 19:30:00,0.7911,0.7911,0.7896,0.7899,10666659965.0
2008-10-10 19:35:00,0.79,0.7904,0.7896,0.7901,10666659965.0
2008-10-10 19:40:00,0.79,0.7901,0.789,0.789,10666659965.0
2008-10-10 19:45:00,0.7891,0.7892,0.7886,0.789,10666659965.0
2008-10-10 19:50:00,0.7889,0.7893,0.7889,0.7892,10666659965.0
2008-10-10 19:55:00,0.7891,0.79,0.789,0.79,10666659965.0
2008-10-10 20:00:00,0.7899,0.79,0.7891,0.7894,10666659965.0
2008-10-10 20:05:00,0.7893,0.7896,0.7891,0.7894,10666659965.0
2008-10-10 20:10:00,0.7895,0.7897,0.7891,0.7892,10666659965.0
2008-10-10 20:15:00,0.7891,0.7896,0.7888,0.7889,10666659965.0
2008-10-10 20:20:00,0.7888,0.7891,0.7881,0.7882,10666659965.0
2008-10-10 20:25:00,0.7883,0.7893,0.7876,0.7876,10666659965.0
2008-10-10 20:30:00,0.7877,0.7883,0.7876,0.7877,10666659965.0
2008-10-10 20:35:00,0.7876,0.7876,0.7862,0.7867,10666659965.0
2008-10-10 20:40:00,0.7866,0.7874,0.786,0.7861,10666659965.0
2008-10-10 20:45:00,0.786,0.7873,0.7857,0.787,10666659965.0
2008-10-10 20:50:00,0.7871,0.7876,0.787,0.7875,10666659965.0
2008-10-10 20:55:00,0.7874,0.788,0.7872,0.7873,10666659965.0
2008-10-10 21:00:00,0.7872,0.7878,0.7869,0.7877,10666659965.0
2008-10-10 21:05:00,0.7878,0.7878,0.7862,0.7874,10666659965.0
2008-10-10 21:10:00,0.7875,0.7884,0.7861,0.7861,10666659965.0
2008-10-10 21:15:00,0.7862,0.7868,0.7855,0.7859,10666659965.0
2008-10-10 21:20:00,0.7858,0.7874,0.7857,0.7873,10666659965.0
2008-10-10 21:25:00,0.7872,0.7881,0.7871,0.7879,10666659965.0
2008-10-10 21:30:00,0.7878,0.7889,0.7866,0.7869,10666659965.0
2008-10-10 21:35:00,0.7868,0.7877,0.7858,0.7862,10666659965.0
2008-10-10 21:40:00,0.7863,0.7863,0.7855,0.786,10666659965.0
2008-10-10 21:45:00,0.7861,0.7864,0.7857,0.7862,10666659965.0
2008-10-10 21:50:00,0.7863,0.7869,0.78605,0.7866,9634427975.0
2008-10-10 21:55:00,0.787,0.7874,0.7863,0.7864,8086079990.0
2008-10-10 22:00:00,0.7863,0.7866,0.7861,0.7863,8189864012.0
2008-10-10 22:05:00,0.7862,0.7865,0.786,0.7862,8605000100.0
2008-10-10 22:10:00,0.7862,0.78625,0.7858,0.7861,8156116037.0
2008-10-10 22:15:00,0.7862,0.7862,0.7858,0.786,7961500060.0
2008-10-10 22:20:00,0.7861,0.7865,0.7858,0.7864,6570900027.0
2008-10-10 22:25:00,0.7866,0.787,0.7865,0.7865,5753299967.0
2008-10-10 22:30:00,0.7867,0.7869,0.7863,0.7865,5926500015.0
2008-10-10 22:35:00,0.7864,0.7865,0.78585,0.7859,5926500015.0
2008-10-10 22:40:00,0.7861,0.7866,0.786,0.7862,263499995.0
2008-10-10 22:45:00,0.7861,0.7866,0.7858,0.7865,263499995.0
2008-10-10 22:50:00,0.7861,0.7867,0.7853,0.78645,2768599997.0
2008-10-10 22:55:00,0.7861,0.78645,0.7859,0.7861,5059299968.0
2008-10-12 23:00:00,0.79127,0.79201,0.79041,0.79092,1039400000.0
2008-10-12 23:05:00,0.79104,0.79127,0.79024,0.79057,354299999.0
2008-10-12 23:10:00,0.79025,0.79059,0.79001,0.79035,1693700052.0
2008-10-12 23:15:00,0.7904,0.79085,0.79005,0.79034,2411600043.0
2008-10-12 23:20:00,0.79025,0.7903,0.79025,0.7903,227099996.0
2008-10-12 23:25:00,0.7903,0.79068,0.79014,0.79035,398900000.0
2008-10-12 23:30:00,0.7902,0.79065,0.79012,0.7902,630947998.0
2008-10-12 23:35:00,0.7903,0.79095,0.7903,0.79095,3218047973.0
2008-10-12 23:40:00,0.79075,0.79095,0.7907,0.7907,1797563985.0
2008-10-12 23:45:00,0.79125,0.79185,0.79115,0.7918,2662547985.0
2008-10-12 23:50:00,0.7918,0.792,0.79145,0.7919,5393299941.0
2008-10-12 23:55:00,0.79195,0.79235,0.7915,0.79225,3061764004.0
2008-10-13 00:00:00,0.79225,0.793,0.792,0.7929,4484231954.0
2008-10-13 00:05:00,0.7932,0.7932,0.79235,0.7927,1837000017.0
2008-10-13 00:10:00,0.7928,0.7929,0.7922,0.7923,9941499965.0
2008-10-13 00:15:00,0.7926,0.7931,0.7925,0.79295,4215400006.0
2008-10-13 00:20:00,0.79295,0.7931,0.7927,0.79305,4109299987.0
2008-10-13 00:25:00,0.79305,0.7931,0.7926,0.79285,4420999936.0
2008-10-13 00:30:00,0.793,0.7933,0.7929,0.79295,6101963990.0
2008-10-13 00:35:00,0.7931,0.7939,0.7928,0.7937,5173160055.0
2008-10-13 00:40:00,0.7938,0.7938,0.7935,0.7936,5173160055.0
2008-10-13 00:45:00,0.7937,0.794,0.793,0.7937,6588496039.0
2008-10-13 00:50:00,0.7938,0.7943,0.7936,0.7939,6802700011.0
2008-10-13 00:55:00,0.7938,0.7943,0.7938,0.7941,3939500005.0
2008-10-13 01:00:00,0.794,0.7944,0.7939,0.7942,7829899973.0
2008-10-13 01:05:00,0.7943,0.7943,0.794,0.794,8802499965.0
2008-10-13 01:10:00,0.794,0.794,0.7937,0.7938,4533832032.0
2008-10-13 01:15:00,0.79396,0.7941,0.79358,0.79375,4864031978.0
2008-10-13 01:20:00,0.794,0.794,0.7936,0.7936,2911499940.0
2008-10-13 01:25:00,0.7936,0.7938,0.7933,0.7934,4068800006.0
2008-10-13 01:30:00,0.7933,0.7937,0.7931,0.79335,7462843998.0
2008-10-13 01:35:00,0.7934,0.7938,0.79335,0.7937,5198031994.0
2008-10-13 01:40:00,0.7936,0.7938,0.7935,0.79375,2365680002.0
2008-10-13 01:45:00,0.79375,0.794,0.7936,0.7939,3307680016.0
2008-10-13 01:50:00,0.7938,0.794,0.79345,0.7935,5098148035.0
2008-10-13 01:55:00,0.7935,0.7935,0.79305,0.79335,1731400012.0
2008-10-13 02:00:00,0.79335,0.7937,0.7931,0.7937,2286100016.0
2008-10-13 02:05:00,0.79375,0.7941,0.79365,0.7939,2431264038.0
2008-10-13 02:10:00,0.794,0.794,0.79375,0.7938,1756600030.0
2008-10-13 02:15:00,0.7938,0.7938,0.7933,0.79345,1863399990.0
2008-10-13 02:20:00,0.79345,0.7939,0.79335,0.79365,1707816002.0
2008-10-13 02:25:00,0.79365,0.79365,0.7935,0.79355,1310232003.0
2008-10-13 02:30:00,0.79355,0.79365,0.7933,0.7933,3739447993.0
2008-10-13 02:35:00,0.7933,0.7935,0.7931,0.79325,3993947987.0
2008-10-13 02:40:00,0.79315,0.79325,0.79285,0.79295,3816276009.0
2008-10-13 02:45:00,0.79295,0.7932,0.7929,0.79295,3324596017.0
2008-10-13 02:50:00,0.793,0.7936,0.793,0.79325,4334979987.0
2008-10-13 02:55:00,0.79325,0.7934,0.79315,0.79325,1758316012.0
2008-10-13 03:00:00,0.79325,0.79395,0.79305,0.7937,5569692020.0
2008-10-13 03:05:00,0.79375,0.79385,0.7934,0.79345,2800116009.0
2008-10-13 03:10:00,0.79345,0.794,0.7928,0.794,4697631970.0
2008-10-13 03:15:00,0.794,0.79445,0.7936,0.7944,8016815974.0
2008-10-13 03:20:00,0.7944,0.79445,0.7934,0.7938,6117943974.0
2008-10-13 03:25:00,0.79385,0.79405,0.79375,0.7938,3466464011.0
2008-10-13 03:30:00,0.7938,0.79395,0.7934,0.79395,3092799990.0
2008-10-13 03:35:00,0.79395,0.7942,0.79375,0.7941,4093200031.0
2008-10-13 03:40:00,0.79405,0.79415,0.79385,0.79395,2855464005.0
2008-10-13 03:45:00,0.7939,0.79395,0.7934,0.7939,5876499985.0
2008-10-13 03:50:00,0.7939,0.7939,0.79365,0.79375,1934399995.0
2008-10-13 03:55:00,0.7938,0.79385,0.79335,0.7934,3457459972.0
2008-10-13 04:00:00,0.79345,0.7938,0.79325,0.7937,5220427997.0
2008-10-13 04:05:00,0.79375,0.79375,0.7932,0.79325,2501900002.0
2008-10-13 04:10:00,0.7933,0.7934,0.7926,0.7932,5286363968.0
2008-10-13 04:15:00,0.7931,0.7937,0.79255,0.7935,4374912020.0
2008-10-13 04:20:00,0.79345,0.7935,0.7929,0.7933,4609132037.0
2008-10-13 04:25:00,0.7934,0.7938,0.7929,0.7933,2781500033.0
2008-10-13 04:30:00,0.7932,0.7939,0.7932,0.7937,1960500035.0
2008-10-13 04:35:00,0.7936,0.7948,0.7936,0.7945,6119627957.0
2008-10-13 04:40:00,0.7946,0.7948,0.7943,0.7946,8458127928.0
2008-10-13 04:45:00,0.7946,0.7957,0.7941,0.7955,9568500000.0
2008-10-13 04:50:00,0.7957,0.7966,0.7949,0.7951,9568500000.0
2008-10-13 04:55:00,0.795,0.795,0.794,0.794,9568500000.0
2008-10-13 05:00:00,0.7939,0.7943,0.7937,0.794,9568500000.0
2008-10-13 05:05:00,0.7941,0.7949,0.7937,0.7943,9568500000.0
2008-10-13 05:10:00,0.7944,0.7944,0.7935,0.7943,9568500000.0
2008-10-13 05:15:00,0.7942,0.7945,0.7939,0.7941,9568500000.0
2008-10-13 05:20:00,0.7942,0.7947,0.7939,0.7945,9568500000.0
2008-10-13 05:25:00,0.7944,0.795,0.7941,0.7942,9568500000.0
2008-10-13 05:30:00,0.7944,0.7946,0.7936,0.7936,3864499945.0
2008-10-13 05:35:00,0.7937,0.7938,0.7931,0.7938,5794099979.0
2008-10-13 05:40:00,0.7937,0.7941,0.79335,0.7937,8168400004.0
2008-10-13 05:45:00,0.7936,0.7938,0.7935,0.7936,7989999910.0
2008-10-13 05:50:00,0.7935,0.7935,0.7931,0.7933,5422799910.0
2008-10-13 05:55:00,0.7933,0.7944,0.79315,0.7944,7559199960.0
2008-10-13 06:00:00,0.7943,0.7945,0.79375,0.79375,9995499928.0
2008-10-13 06:05:00,0.7938,0.7942,0.7935,0.7942,8651599913.0
2008-10-13 06:10:00,0.7943,0.795,0.7942,0.7945,9202499939.0
2008-10-13 06:15:00,0.7944,0.7944,0.7935,0.7941,8344500030.0
2008-10-13 06:20:00,0.7939,0.7945,0.79375,0.7944,9729028010.0
2008-10-13 06:25:00,0.7946,0.7951,0.794,0.7942,9407828031.0
2008-10-13 06:30:00,0.7943,0.7947,0.7939,0.794,4519300087.0
2008-10-13 06:35:00,0.7939,0.79455,0.7939,0.79455,2931900030.0
2008-10-13 06:40:00,0.7946,0.7953,0.7945,0.795,6077099978.0
2008-10-13 06:45:00,0.7951,0.7953,0.7948,0.7949,3253499980.0
2008-10-13 06:50:00,0.7948,0.7951,0.7946,0.7949,3253499980.0
2008-10-13 06:55:00,0.795,0.7951,0.7944,0.7946,7608900040.0
2008-10-13 07:00:00,0.7945,0.7947,0.7941,0.7943,10512500080.0
2008-10-13 07:05:00,0.7942,0.7943,0.7935,0.794,10323500026.0
2008-10-13 07:10:00,0.7939,0.794,0.7928,0.7932,10039999945.0
2008-10-13 07:15:00,0.7931,0.7934,0.7922,0.7934,10039999945.0
2008-10-13 07:20:00,0.7933,0.7942,0.7933,0.794,10039999945.0
2008-10-13 07:25:00,0.7941,0.7945,0.7938,0.7942,9321399958.0
2008-10-13 07:30:00,0.7943,0.7945,0.794,0.7945,6447000010.0
2008-10-13 07:35:00,0.7946,0.7946,0.7932,0.7932,6447000010.0
2008-10-13 07:40:00,0.7933,0.7935,0.7929,0.79345,6447000010.0
2008-10-13 07:45:00,0.7936,0.7942,0.7935,0.7942,8194400015.0
2008-10-13 07:50:00,0.7941,0.7942,0.7937,0.7937,10271000035.0
2008-10-13 07:55:00,0.7937,0.7943,0.7936,0.794,9446999963.0
2008-10-13 08:00:00,0.7939,0.7944,0.7928,0.7928,9240999945.0
2008-10-13 08:05:00,0.7927,0.794,0.7927,0.7937,9240999945.0
2008-10-13 08:10:00,0.7938,0.7948,0.7936,0.7944,9240999945.0
2008-10-13 08:15:00,0.7943,0.7952,0.7931,0.7934,9240999945.0
2008-10-13 08:20:00,0.7935,0.794,0.7923,0.7934,9240999945.0
2008-10-13 08:25:00,0.7935,0.7945,0.793,0.7932,9240999945.0
2008-10-13 08:30:00,0.7933,0.7941,0.7931,0.7937,9240999945.0
2008-10-13 08:35:00,0.7936,0.794,0.7931,0.7931,9240999945.0
2008-10-13 08:40:00,0.793,0.7939,0.7929,0.7937,9240999945.0
2008-10-13 08:45:00,0.7938,0.7948,0.7938,0.7941,9240999945.0
2008-10-13 08:50:00,0.7942,0.7944,0.7938,0.7942,9240999945.0
2008-10-13 08:55:00,0.7943,0.7954,0.7941,0.7953,9240999945.0
2008-10-13 09:00:00,0.7952,0.7953,0.7946,0.795,9240999945.0
2008-10-13 09:05:00,0.7949,0.7953,0.7942,0.795,9240999945.0
2008-10-13 09:10:00,0.7949,0.795,0.7944,0.7948,9240999945.0
2008-10-13 09:15:00,0.7947,0.7952,0.7945,0.7949,9240999945.0
2008-10-13 09:20:00,0.7948,0.7949,0.7942,0.7943,9240999945.0
2008-10-13 09:25:00,0.7944,0.7952,0.7943,0.7951,9240999945.0
2008-10-13 09:30:00,0.795,0.795,0.7941,0.7945,9240999945.0
2008-10-13 09:35:00,0.7944,0.7947,0.7939,0.7942,9240999945.0
2008-10-13 09:40:00,0.7941,0.795,0.7941,0.7948,7392799956.0
2008-10-13 09:45:00,0.7947,0.7953,0.7943,0.7951,9240999945.0
2008-10-13 09:50:00,0.7952,0.7956,0.795,0.7955,9240999945.0
2008-10-13 09:55:00,0.7956,0.7961,0.7953,0.7959,9240999945.0
2008-10-13 10:00:00,0.7958,0.7961,0.7948,0.7958,9240999945.0
2008-10-13 10:05:00,0.7957,0.7963,0.7957,0.7957,9240999945.0
2008-10-13 10:10:00,0.7956,0.7965,0.7956,0.7964,9240999945.0
2008-10-13 10:15:00,0.7965,0.7965,0.7951,0.7953,9240999945.0
2008-10-13 10:20:00,0.7954,0.7956,0.7952,0.7954,9240999945.0
2008-10-13 10:25:00,0.7955,0.7963,0.7952,0.7961,9240999945.0
2008-10-13 10:30:00,0.7962,0.7962,0.7954,0.796,9404999945.0
2008-10-13 10:35:00,0.7961,0.7961,0.7955,0.7956,9650999945.0
2008-10-13 10:40:00,0.7957,0.796,0.7953,0.7955,7720799956.0
2008-10-13 10:45:00,0.7954,0.7955,0.7945,0.7945,9650999945.0
2008-10-13 10:50:00,0.7946,0.7947,0.7943,0.7943,9650999945.0
2008-10-13 10:55:00,0.7942,0.7945,0.794,0.7943,9650999945.0
2008-10-13 11:00:00,0.7942,0.7945,0.7937,0.7941,9650999945.0
2008-10-13 11:05:00,0.7942,0.7944,0.794,0.794,7720799956.0
2008-10-13 11:10:00,0.7939,0.7942,0.7935,0.7939,9650999945.0
2008-10-13 11:15:00,0.7938,0.7939,0.7931,0.7934,9650999945.0
2008-10-13 11:20:00,0.7935,0.7938,0.7933,0.7934,9650999945.0
2008-10-13 11:25:00,0.7933,0.7935,0.7919,0.792,9650999945.0
2008-10-13 11:30:00,0.7919,0.7923,0.7916,0.7919,9650999945.0
2008-10-13 11:35:00,0.7918,0.7919,0.7911,0.7913,9650999945.0
2008-10-13 11:40:00,0.7914,0.7917,0.7913,0.7914,9650999945.0
2008-10-13 11:45:00,0.7913,0.7914,0.791,0.7914,9650999945.0
2008-10-13 11:50:00,0.7913,0.7913,0.7898,0.7902,9650999945.0
2008-10-13 11:55:00,0.7901,0.7901,0.7893,0.79,9650999945.0
2008-10-13 12:00:00,0.7901,0.7907,0.79,0.7903,9650999945.0
2008-10-13 12:05:00,0.7904,0.7905,0.7896,0.79,9650999945.0
2008-10-13 12:10:00,0.7901,0.791,0.79,0.7907,9650999945.0
2008-10-13 12:15:00,0.7906,0.7907,0.7899,0.7902,9650999945.0
2008-10-13 12:20:00,0.7903,0.7903,0.7896,0.7896,9650999945.0
2008-10-13 12:25:00,0.7897,0.7898,0.7879,0.7881,9650999945.0
2008-10-13 12:30:00,0.788,0.7881,0.7872,0.7875,9650999945.0
2008-10-13 12:35:00,0.7876,0.7886,0.7876,0.7884,9650999945.0
2008-10-13 12:40:00,0.7885,0.7888,0.7877,0.7877,9650999945.0
2008-10-13 12:45:00,0.7878,0.7881,0.7876,0.7879,9650999945.0
2008-10-13 12:50:00,0.7878,0.7883,0.7868,0.7872,9650999945.0
2008-10-13 12:55:00,0.7871,0.7875,0.787,0.7871,9650999945.0
2008-10-13 13:00:00,0.787,0.7879,0.787,0.7875,9650999945.0
2008-10-13 13:05:00,0.7876,0.7876,0.7871,0.7871,9650999945.0
2008-10-13 13:10:00,0.7872,0.7872,0.7866,0.7868,9650999945.0
2008-10-13 13:15:00,0.7869,0.7871,0.7867,0.7871,9650999945.0
2008-10-13 13:20:00,0.787,0.7875,0.7869,0.7874,9650999945.0
2008-10-13 13:25:00,0.7875,0.7876,0.7871,0.7871,9650999945.0
2008-10-13 13:30:00,0.787,0.7877,0.7867,0.7877,9650999945.0
2008-10-13 13:35:00,0.7876,0.7878,0.7874,0.7878,9650999945.0
2008-10-13 13:40:00,0.7877,0.7878,0.7867,0.7871,9650999945.0
2008-10-13 13:45:00,0.787,0.7878,0.7869,0.7874,9650999945.0
2008-10-13 13:50:00,0.7873,0.7874,0.7869,0.7869,9650999945.0
2008-10-13 13:55:00,0.7868,0.7868,0.7863,0.7864,9650999945.0
2008-10-13 14:00:00,0.7863,0.7863,0.7852,0.7852,9650999945.0
2008-10-13 14:05:00,0.7851,0.786,0.7851,0.7858,9650999945.0
2008-10-13 14:10:00,0.7857,0.786,0.7851,0.7853,9650999945.0
2008-10-13 14:15:00,0.7852,0.7857,0.7852,0.7856,9650999945.0
2008-10-13 14:20:00,0.7855,0.7855,0.7845,0.7845,9650999945.0
2008-10-13 14:25:00,0.7846,0.7849,0.7842,0.7849,7720799956.0
2008-10-13 14:30:00,0.785,0.7853,0.7848,0.7851,9650999945.0
2008-10-13 14:35:00,0.785,0.7852,0.7847,0.785,9650999945.0
2008-10-13 14:40:00,0.7851,0.786,0.785,0.786,9650999945.0
2008-10-13 14:45:00,0.7861,0.7862,0.7858,0.7862,9650999945.0
2008-10-13 14:50:00,0.7861,0.7864,0.7859,0.786,9650999945.0
2008-10-13 14:55:00,0.7861,0.7863,0.7858,0.786,9650999945.0
2008-10-13 15:00:00,0.7861,0.7864,0.7857,0.7864,9650999945.0
2008-10-13 15:05:00,0.7865,0.7871,0.7862,0.7862,7720799956.0
2008-10-13 15:10:00,0.7863,0.7864,0.7856,0.7859,9650999945.0
2008-10-13 15:15:00,0.786,0.7862,0.7857,0.7861,9650999945.0
2008-10-13 15:20:00,0.786,0.786,0.7852,0.7856,9650999945.0
2008-10-13 15:25:00,0.7855,0.7857,0.7854,0.7855,9650999945.0
2008-10-13 15:30:00,0.7856,0.7856,0.7846,0.7847,9650999945.0
2008-10-13 15:35:00,0.7846,0.7846,0.7837,0.7843,9650999945.0
2008-10-13 15:40:00,0.7842,0.7844,0.7841,0.7842,7720799956.0
2008-10-13 15:45:00,0.7843,0.7845,0.7839,0.7839,9650999945.0
2008-10-13 15:50:00,0.7838,0.7839,0.7834,0.7838,9650999945.0
2008-10-13 15:55:00,0.7837,0.7838,0.7834,0.7835,9650999945.0
2008-10-13 16:00:00,0.7836,0.7837,0.7831,0.7832,9650999945.0
2008-10-13 16:05:00,0.7831,0.7834,0.7829,0.7829,9650999945.0
2008-10-13 16:10:00,0.783,0.7831,0.7825,0.7827,9650999945.0
2008-10-13 16:15:00,0.7828,0.7828,0.782,0.7821,9650999945.0
2008-10-13 16:20:00,0.7822,0.7824,0.7812,0.7812,9650999945.0
2008-10-13 16:25:00,0.7813,0.7815,0.7809,0.7812,9650999945.0
2008-10-13 16:30:00,0.7813,0.7818,0.7812,0.7815,9650999945.0
2008-10-13 16:35:00,0.7816,0.7819,0.7812,0.7815,9650999945.0
2008-10-13 16:40:00,0.7816,0.7816,0.7809,0.781,9650999945.0
2008-10-13 16:45:00,0.7811,0.7819,0.781,0.7818,9650999945.0
2008-10-13 16:50:00,0.7817,0.7819,0.7804,0.7805,9650999945.0
2008-10-13 16:55:00,0.7806,0.7806,0.78,0.7801,9650999945.0
2008-10-13 17:00:00,0.7802,0.7808,0.78,0.7806,7720799956.0
2008-10-13 17:05:00,0.7807,0.7809,0.7805,0.7809,9650999945.0
2008-10-13 17:10:00,0.7808,0.781,0.7804,0.7805,9650999945.0
2008-10-13 17:15:00,0.7806,0.7806,0.7796,0.7797,9650999945.0
2008-10-13 17:20:00,0.7798,0.7805,0.7796,0.7803,9650999945.0
2008-10-13 17:25:00,0.7802,0.7806,0.7801,0.7802,9650999945.0
2008-10-13 17:30:00,0.7803,0.7807,0.7799,0.7801,9650999945.0
2008-10-13 17:35:00,0.78,0.7804,0.78,0.7803,9650999945.0
2008-10-13 17:40:00,0.7802,0.7803,0.779,0.7795,7720799956.0
2008-10-13 17:45:00,0.7794,0.7794,0.7785,0.7785,9650999945.0
2008-10-13 17:50:00,0.7786,0.7791,0.7784,0.7789,9650999945.0
2008-10-13 17:55:00,0.779,0.7791,0.7788,0.7789,9650999945.0
2008-10-13 18:00:00,0.7788,0.7794,0.7788,0.7791,9650999945.0
2008-10-13 18:05:00,0.779,0.7791,0.7783,0.7783,9650999945.0
2008-10-13 18:10:00,0.7784,0.7794,0.7781,0.7792,9650999945.0
2008-10-13 18:15:00,0.7791,0.7803,0.7791,0.7798,9650999945.0
2008-10-13 18:20:00,0.7797,0.78,0.7794,0.7797,9650999945.0
2008-10-13 18:25:00,0.7796,0.7797,0.7789,0.7792,9650999945.0
2008-10-13 18:30:00,0.7793,0.7794,0.779,0.7792,9650999945.0
2008-10-13 18:35:00,0.7791,0.78,0.779,0.78,9650999945.0
2008-10-13 18:40:00,0.7799,0.7801,0.7797,0.7799,9650999945.0
2008-10-13 18:45:00,0.7798,0.7801,0.7798,0.78,9650999945.0
2008-10-13 18:50:00,0.7801,0.7803,0.7798,0.78,9650999945.0
2008-10-13 18:55:00,0.7799,0.7805,0.7799,0.7804,9650999945.0
2008-10-13 19:00:00,0.7805,0.7808,0.7804,0.7808,9650999945.0
2008-10-13 19:05:00,0.7809,0.7815,0.7808,0.7811,9650999945.0
2008-10-13 19:10:00,0.7813,0.782,0.7808,0.7819,9650999945.0
2008-10-13 19:15:00,0.7818,0.7822,0.7813,0.7815,9650999945.0
2008-10-13 19:20:00,0.7814,0.7816,0.7811,0.7815,9650999945.0
2008-10-13 19:25:00,0.7814,0.7821,0.781,0.7821,9650999945.0
2008-10-13 19:30:00,0.7822,0.7828,0.7821,0.7825,9650999945.0
2008-10-13 19:35:00,0.7826,0.7832,0.7824,0.7832,9650999945.0
2008-10-13 19:40:00,0.7831,0.7833,0.7824,0.7831,9650999945.0
2008-10-13 19:45:00,0.7832,0.7832,0.7822,0.7822,9650999945.0
2008-10-13 19:50:00,0.7823,0.7828,0.7822,0.7825,9650999945.0
2008-10-13 19:55:00,0.7826,0.7826,0.7824,0.7824,8511199971.0
2008-10-13 20:00:00,0.7825,0.7825,0.7816,0.7818,7345999955.0
2008-10-13 20:05:00,0.7817,0.7818,0.7814,0.7816,7345999955.0
2008-10-13 20:10:00,0.7817,0.7821,0.7816,0.782,7345999955.0
2008-10-13 20:15:00,0.7819,0.782,0.7816,0.7816,7345999955.0
2008-10-13 20:20:00,0.7817,0.7823,0.7813,0.7823,7345999955.0
2008-10-13 20:25:00,0.7824,0.7824,0.7821,0.7822,7345999955.0
2008-10-13 20:30:00,0.7823,0.7824,0.782,0.782,8058000067.0
2008-10-13 20:35:00,0.7819,0.7822,0.7816,0.7822,8236000095.0
2008-10-13 20:40:00,0.7821,0.7822,0.7815,0.7818,8236000095.0
2008-10-13 20:45:00,0.7819,0.782,0.7817,0.7819,6588800076.0
2008-10-13 20:50:00,0.782,0.782,0.7813,0.7813,8236000095.0
2008-10-13 20:55:00,0.7814,0.7822,0.7813,0.7822,8236000095.0
2008-10-13 21:00:00,0.7823,0.7826,0.7822,0.7823,8236000095.0
2008-10-13 21:05:00,0.7824,0.783,0.7824,0.7829,8236000095.0
2008-10-13 21:10:00,0.7828,0.783,0.7825,0.7826,8236000095.0
2008-10-13 21:15:00,0.7827,0.7828,0.7824,0.7828,8236000095.0
2008-10-13 21:20:00,0.7827,0.783,0.7823,0.7827,8236000095.0
2008-10-13 21:25:00,0.7828,0.7828,0.782,0.782,8236000095.0
2008-10-13 21:30:00,0.7821,0.7826,0.7816,0.7817,8236000095.0
2008-10-13 21:35:00,0.7818,0.7829,0.7816,0.7824,8236000095.0
2008-10-13 21:40:00,0.7823,0.783,0.7817,0.7827,8236000095.0
2008-10-13 21:45:00,0.7826,0.7829,0.7817,0.7817,8236000095.0
2008-10-13 21:50:00,0.7816,0.7819,0.7813,0.7815,8236000095.0
2008-10-13 21:55:00,0.7816,0.7831,0.7815,0.7828,8236000095.0
2008-10-13 22:00:00,0.7827,0.7831,0.7822,0.7825,8236000095.0
2008-10-13 22:05:00,0.7826,0.7828,0.7824,0.7824,7865800023.0
2008-10-13 22:10:00,0.78245,0.7829,0.78235,0.7829,6782699974.0
2008-10-13 22:15:00,0.783,0.783,0.7823,0.7823,6111999965.0
2008-10-13 22:20:00,0.78225,0.7824,0.7818,0.782,5667200001.0
2008-10-13 22:25:00,0.7821,0.7824,0.7819,0.782,5556000010.0
2008-10-13 22:30:00,0.7819,0.7832,0.7811,0.7832,5556000010.0
2008-10-13 22:35:00,0.7831,0.7832,0.7827,0.7829,5556000010.0
2008-10-13 22:40:00,0.7828,0.7834,0.7828,0.78315,6440500005.0
2008-10-13 22:45:00,0.7831,0.7833,0.7831,0.7833,9720099898.0
2008-10-13 22:50:00,0.7834,0.7836,0.7832,0.7836,5335032011.0
2008-10-13 22:55:00,0.7835,0.7836,0.7828,0.783,913500000.0
2008-10-13 23:00:00,0.78315,0.7836,0.7829,0.78295,659000000.0
2008-10-13 23:05:00,0.78295,0.7832,0.7826,0.7827,4178200020.0
2008-10-13 23:10:00,0.7825,0.7828,0.7822,0.78265,2828000002.0
2008-10-13 23:15:00,0.7827,0.7828,0.7814,0.7822,9474580030.0
2008-10-13 23:20:00,0.7819,0.7822,0.7813,0.782,6118948001.0
2008-10-13 23:25:00,0.7821,0.7824,0.7812,0.7812,5125500020.0
2008-10-13 23:30:00,0.7812,0.7822,0.7811,0.7815,2285100036.0
2008-10-13 23:35:00,0.7814,0.7818,0.7805,0.7807,1575000040.0
2008-10-13 23:40:00,0.7808,0.781,0.7804,0.7807,1575000040.0
2008-10-13 23:45:00,0.78055,0.7811,0.78055,0.7808,2613000028.0
2008-10-13 23:50:00,0.78055,0.7815,0.7805,0.781,6038747987.0
2008-10-13 23:55:00,0.78095,0.7813,0.7807,0.7809,3790899936.0
2008-10-14 00:00:00,0.7808,0.78115,0.7808,0.78095,3846112000.0
2008-10-14 00:05:00,0.78105,0.78105,0.7806,0.781,3245599992.0
2008-10-14 00:10:00,0.781,0.781,0.78065,0.7809,6573615990.0
2008-10-14 00:15:00,0.7808,0.781,0.7807,0.781,6632700001.0
2008-10-14 00:20:00,0.781,0.7811,0.78075,0.7809,5919100009.0
2008-10-14 00:25:00,0.7808,0.7809,0.78045,0.78045,5870799995.0
2008-10-14 00:30:00,0.78045,0.7806,0.7804,0.7804,4260500005.0
2008-10-14 00:35:00,0.7805,0.7806,0.78035,0.7805,8251299977.0
2008-10-14 00:40:00,0.7805,0.781,0.7805,0.7809,4797200021.0
2008-10-14 00:45:00,0.7811,0.7812,0.7807,0.78075,10405999815.0
2008-10-14 00:50:00,0.78075,0.781,0.7807,0.7809,2284700011.0
2008-10-14 00:55:00,0.7808,0.781,0.78075,0.78075,1690000000.0
2008-10-14 01:00:00,0.7809,0.781,0.7805,0.7806,4836200046.0
2008-10-14 01:05:00,0.7806,0.7808,0.7806,0.7807,6827200025.0
2008-10-14 01:10:00,0.78085,0.7811,0.78075,0.7811,10579200076.0
2008-10-14 01:15:00,0.7812,0.7813,0.7811,0.7812,10544500090.0
2008-10-14 01:20:00,0.7813,0.7814,0.7812,0.7813,10544500090.0
2008-10-14 01:25:00,0.7812,0.7815,0.781,0.7813,10411900040.0
2008-10-14 01:30:00,0.7813,0.7814,0.78115,0.7813,5002800001.0
2008-10-14 01:35:00,0.7812,0.78145,0.78115,0.7813,8803399989.0
2008-10-14 01:40:00,0.7813,0.7819,0.78105,0.7819,6367599960.0
2008-10-14 01:45:00,0.7818,0.782,0.7817,0.7818,8249199957.0
2008-10-14 01:50:00,0.782,0.7821,0.7818,0.78185,10579999955.0
2008-10-14 01:55:00,0.782,0.7829,0.7819,0.7826,6778499990.0
2008-10-14 02:00:00,0.7827,0.7827,0.782,0.7822,6778499990.0
2008-10-14 02:05:00,0.7821,0.7824,0.782,0.7821,6778499990.0
2008-10-14 02:10:00,0.7822,0.7826,0.7821,0.7826,6778499990.0
2008-10-14 02:15:00,0.7825,0.7829,0.7824,0.7828,6778499990.0
2008-10-14 02:20:00,0.7827,0.7828,0.7822,0.7823,6778499990.0
2008-10-14 02:25:00,0.7824,0.7826,0.7822,0.7825,6778499990.0
2008-10-14 02:30:00,0.7824,0.7826,0.7823,0.7825,6778499990.0
2008-10-14 02:35:00,0.7824,0.783,0.7823,0.7823,6778499990.0
2008-10-14 02:40:00,0.7824,0.7825,0.7816,0.782,6778499990.0
2008-10-14 02:45:00,0.7821,0.7823,0.782,0.7822,6845499997.0
2008-10-14 02:50:00,0.7821,0.78225,0.781,0.781,7104800058.0
2008-10-14 02:55:00,0.7809,0.7821,0.7808,0.7813,7099000080.0
2008-10-14 03:00:00,0.7812,0.7818,0.7808,0.78135,7099000080.0
2008-10-14 03:05:00,0.7813,0.7816,0.7807,0.7815,1868500030.0
2008-10-14 03:10:00,0.7816,0.7819,0.7812,0.7818,2545600024.0
2008-10-14 03:15:00,0.7819,0.7819,0.7812,0.78145,5254000000.0
2008-10-14 03:20:00,0.7817,0.7817,0.7809,0.7809,3507900018.0
2008-10-14 03:25:00,0.781,0.7818,0.781,0.7816,3939000015.0
2008-10-14 03:30:00,0.7817,0.7819,0.7811,0.7812,3939000015.0
2008-10-14 03:35:00,0.7811,0.7816,0.7811,0.7812,3939000015.0
2008-10-14 03:40:00,0.7812,0.7814,0.7806,0.7807,5682999979.0
2008-10-14 03:45:00,0.7808,0.7814,0.7807,0.7812,6118999970.0
2008-10-14 03:50:00,0.7813,0.7818,0.7811,0.7818,6608731992.0
2008-10-14 03:55:00,0.7817,0.7818,0.7813,0.7814,8567660080.0
2008-10-14 04:00:00,0.7815,0.7818,0.7813,0.7814,8567660080.0
2008-10-14 04:05:00,0.7814,0.7816,0.78125,0.7813,4179400001.0
2008-10-14 04:10:00,0.7813,0.7815,0.78125,0.7813,6186216007.0
2008-10-14 04:15:00,0.7812,0.7814,0.7809,0.78115,5174800004.0
2008-10-14 04:20:00,0.7811,0.78125,0.7809,0.78105,9075599967.0
2008-10-14 04:25:00,0.7813,0.7818,0.7812,0.7816,9676000045.0
2008-10-14 04:30:00,0.7815,0.7819,0.7812,0.7814,9676000045.0
2008-10-14 04:35:00,0.7815,0.7815,0.7805,0.7806,8339000029.0
2008-10-14 04:40:00,0.7807,0.7818,0.7807,0.7817,6333500005.0
2008-10-14 04:45:00,0.7818,0.7818,0.7812,0.78145,5929999989.0
2008-10-14 04:50:00,0.7814,0.78175,0.7814,0.78165,3798700017.0
2008-10-14 04:55:00,0.78165,0.7823,0.78165,0.7818,9170147937.0
2008-10-14 05:00:00,0.7817,0.7818,0.7812,0.7813,8128500055.0
2008-10-14 05:05:00,0.7812,0.7816,0.7812,0.7814,5996000035.0
2008-10-14 05:10:00,0.7815,0.7818,0.78135,0.7817,7258599963.0
2008-10-14 05:15:00,0.7816,0.7817,0.7812,0.7815,5436899979.0
2008-10-14 05:20:00,0.7816,0.7816,0.78105,0.78105,2876500015.0
2008-10-14 05:25:00,0.7813,0.7814,0.7808,0.78115,10486500095.0
2008-10-14 05:30:00,0.7813,0.7818,0.781,0.7817,6898700033.0
2008-10-14 05:35:00,0.7818,0.7818,0.78115,0.78115,5458199994.0
2008-10-14 05:40:00,0.7812,0.7815,0.781,0.7814,2057499965.0
2008-10-14 05:45:00,0.7813,0.78165,0.7812,0.7813,8018900001.0
2008-10-14 05:50:00,0.7814,0.7814,0.7811,0.7812,7490000034.0
2008-10-14 05:55:00,0.7811,0.7812,0.7795,0.7797,9553200000.0
2008-10-14 06:00:00,0.7796,0.78015,0.7794,0.78015,9881999950.0
2008-10-14 06:05:00,0.7803,0.7804,0.77985,0.7803,6852100032.0
2008-10-14 06:10:00,0.7804,0.7804,0.78015,0.78025,2840700011.0
2008-10-14 06:15:00,0.7802,0.7802,0.78,0.7801,3159200028.0
2008-10-14 06:20:00,0.78,0.78035,0.7796,0.7796,5434600013.0
2008-10-14 06:25:00,0.77955,0.7799,0.7793,0.7798,9273000031.0
2008-10-14 06:30:00,0.7797,0.7804,0.7794,0.7802,10059000105.0
2008-10-14 06:35:00,0.7803,0.7803,0.7799,0.78,10059000105.0
2008-10-14 06:40:00,0.7801,0.7808,0.7801,0.7806,10059000105.0
2008-10-14 06:45:00,0.7805,0.7811,0.7802,0.7802,10059000105.0
2008-10-14 06:50:00,0.78025,0.78025,0.7794,0.7799,6278200033.0
2008-10-14 06:55:00,0.7798,0.7799,0.7792,0.7792,6405199965.0
2008-10-14 07:00:00,0.77925,0.7804,0.77925,0.7804,7827300014.0
2008-10-14 07:05:00,0.7805,0.7806,0.7801,0.7802,7952000030.0
2008-10-14 07:10:00,0.7803,0.7812,0.7802,0.7811,7952000030.0
2008-10-14 07:15:00,0.7812,0.7812,0.7805,0.7805,7952000030.0
2008-10-14 07:20:00,0.7806,0.781,0.7801,0.7804,8123900004.0
2008-10-14 07:25:00,0.78025,0.7803,0.7797,0.7798,7698700046.0
2008-10-14 07:30:00,0.7799,0.7804,0.7797,0.7802,7526000065.0
2008-10-14 07:35:00,0.7801,0.7802,0.7797,0.78,7274400051.0
2008-10-14 07:40:00,0.7799,0.78,0.7796,0.7798,8266495980.0
2008-10-14 07:45:00,0.7799,0.7805,0.7799,0.78035,9362659975.0
2008-10-14 07:50:00,0.7803,0.7811,0.7803,0.7809,10074999930.0
2008-10-14 07:55:00,0.781,0.7813,0.7807,0.7809,9204659900.0
2008-10-14 08:00:00,0.7807,0.7811,0.7807,0.781,9204659900.0
2008-10-14 08:05:00,0.7809,0.7811,0.7803,0.7805,9204659900.0
2008-10-14 08:10:00,0.7804,0.7814,0.7804,0.7814,9204659900.0
2008-10-14 08:15:00,0.7813,0.7821,0.7811,0.7819,6881395916.0
2008-10-14 08:20:00,0.7818,0.782,0.7807,0.781,3396499940.0
2008-10-14 08:25:00,0.7809,0.7816,0.7809,0.7815,3396499940.0
2008-10-14 08:30:00,0.7814,0.7821,0.7813,0.7816,3396499940.0
2008-10-14 08:35:00,0.7815,0.7823,0.7813,0.7822,3396499940.0
2008-10-14 08:40:00,0.7821,0.7825,0.782,0.7821,3396499940.0
2008-10-14 08:45:00,0.7822,0.7828,0.7819,0.7819,3396499940.0
2008-10-14 08:50:00,0.7818,0.7822,0.7816,0.7822,3396499940.0
2008-10-14 08:55:00,0.7823,0.7829,0.7816,0.7819,3396499940.0
2008-10-14 09:00:00,0.782,0.7826,0.7816,0.7825,3396499940.0
2008-10-14 09:05:00,0.7824,0.7825,0.7814,0.7816,3396499940.0
2008-10-14 09:10:00,0.7815,0.782,0.7812,0.7816,3396499940.0
2008-10-14 09:15:00,0.7815,0.7819,0.7815,0.7816,3396499940.0
2008-10-14 09:20:00,0.7815,0.7816,0.7804,0.7806,3396499940.0
2008-10-14 09:25:00,0.7807,0.7813,0.7807,0.7809,3396499940.0
2008-10-14 09:30:00,0.781,0.7812,0.7809,0.7809,3396499940.0
2008-10-14 09:35:00,0.7808,0.7814,0.7807,0.781,3396499940.0
2008-10-14 09:40:00,0.7809,0.7812,0.7806,0.7806,3396499940.0
2008-10-14 09:45:00,0.7807,0.7816,0.7806,0.7816,3396499940.0
2008-10-14 09:50:00,0.7815,0.7819,0.7811,0.7815,3396499940.0
2008-10-14 09:55:00,0.7814,0.7816,0.7811,0.7816,3396499940.0
2008-10-14 10:00:00,0.7815,0.7815,0.78,0.78,3396499940.0
2008-10-14 10:05:00,0.7799,0.7805,0.7794,0.7794,3396499940.0
2008-10-14 10:10:00,0.7795,0.78,0.7786,0.7787,3396499940.0
2008-10-14 10:15:00,0.7786,0.779,0.7782,0.7785,3396499940.0
2008-10-14 10:20:00,0.7784,0.7787,0.7776,0.7779,3396499940.0
2008-10-14 10:25:00,0.7778,0.779,0.7778,0.7787,3396499940.0
2008-10-14 10:30:00,0.7785,0.78,0.7784,0.78,3396499940.0
2008-10-14 10:35:00,0.7801,0.7807,0.7794,0.7798,3396499940.0
2008-10-14 10:40:00,0.7799,0.78,0.7792,0.7797,3396499940.0
2008-10-14 10:45:00,0.7796,0.78,0.7793,0.7796,3396499940.0
2008-10-14 10:50:00,0.7797,0.78,0.7794,0.7795,3396499940.0
2008-10-14 10:55:00,0.7794,0.78,0.7792,0.7794,3396499940.0
2008-10-14 11:00:00,0.7793,0.7803,0.7787,0.7802,3396499940.0
2008-10-14 11:05:00,0.7803,0.7805,0.7802,0.7802,3396499940.0
2008-10-14 11:10:00,0.7801,0.7805,0.7798,0.7805,3396499940.0
2008-10-14 11:15:00,0.7804,0.7813,0.7804,0.7808,3396499940.0
2008-10-14 11:20:00,0.7809,0.7809,0.7799,0.7803,3396499940.0
2008-10-14 11:25:00,0.7804,0.7805,0.7801,0.7801,3396499940.0
2008-10-14 11:30:00,0.78,0.7803,0.7793,0.7797,3396499940.0
2008-10-14 11:35:00,0.7796,0.7798,0.779,0.779,3396499940.0
2008-10-14 11:40:00,0.7791,0.7796,0.779,0.7793,3396499940.0
2008-10-14 11:45:00,0.7792,0.7792,0.7789,0.779,3396499940.0
2008-10-14 11:50:00,0.7789,0.7791,0.7784,0.7785,3396499940.0
2008-10-14 11:55:00,0.7784,0.7795,0.7781,0.7795,3396499940.0
2008-10-14 12:00:00,0.7794,0.7798,0.779,0.7798,3396499940.0
2008-10-14 12:05:00,0.7799,0.7806,0.7798,0.7798,3396499940.0
2008-10-14 12:10:00,0.7799,0.78,0.7796,0.7797,3396499940.0
2008-10-14 12:15:00,0.7798,0.7798,0.7794,0.7796,3396499940.0
2008-10-14 12:20:00,0.7795,0.7799,0.7795,0.7797,3396499940.0
2008-10-14 12:25:00,0.7796,0.7797,0.7793,0.7797,3396499940.0
2008-10-14 12:30:00,0.7798,0.7807,0.7797,0.7806,3396499940.0
2008-10-14 12:35:00,0.7805,0.7811,0.7804,0.7809,3396499940.0
2008-10-14 12:40:00,0.781,0.7811,0.7805,0.7806,3396499940.0
2008-10-14 12:45:00,0.7807,0.7809,0.7804,0.7808,3396499940.0
2008-10-14 12:50:00,0.7809,0.7809,0.7802,0.7804,3396499940.0
2008-10-14 12:55:00,0.7803,0.7813,0.7802,0.7808,3396499940.0
2008-10-14 13:00:00,0.7809,0.7813,0.7809,0.7809,2717199952.0
2008-10-14 13:05:00,0.781,0.781,0.7807,0.7809,3396499940.0
2008-10-14 13:10:00,0.781,0.7813,0.7808,0.781,3396499940.0
2008-10-14 13:15:00,0.7811,0.7815,0.7807,0.7809,3396499940.0
2008-10-14 13:20:00,0.781,0.7812,0.7808,0.7808,3396499940.0
2008-10-14 13:25:00,0.7809,0.7809,0.7799,0.78,3396499940.0
2008-10-14 13:30:00,0.7799,0.7809,0.7799,0.7808,3396499940.0
2008-10-14 13:35:00,0.7807,0.7808,0.7801,0.7802,3396499940.0
2008-10-14 13:40:00,0.7803,0.7813,0.7802,0.7813,3396499940.0
2008-10-14 13:45:00,0.7812,0.7817,0.7808,0.7811,3396499940.0
2008-10-14 13:50:00,0.781,0.7811,0.7801,0.7802,3396499940.0
2008-10-14 13:55:00,0.7803,0.7808,0.7802,0.7807,3396499940.0
2008-10-14 14:00:00,0.7806,0.781,0.7805,0.7805,3396499940.0
2008-10-14 14:05:00,0.7804,0.7809,0.7804,0.7805,3396499940.0
2008-10-14 14:10:00,0.7806,0.7809,0.7804,0.7809,3396499940.0
2008-10-14 14:15:00,0.781,0.7811,0.7808,0.7808,3396499940.0
2008-10-14 14:20:00,0.7809,0.7811,0.7808,0.781,3396499940.0
2008-10-14 14:25:00,0.7811,0.7817,0.781,0.7812,3396499940.0
2008-10-14 14:30:00,0.7813,0.7814,0.7812,0.7813,3396499940.0
2008-10-14 14:35:00,0.7814,0.7818,0.7812,0.7818,3396499940.0
2008-10-14 14:40:00,0.7817,0.782,0.7817,0.7817,3396499940.0
2008-10-14 14:45:00,0.7818,0.7824,0.7815,0.7817,3396499940.0
2008-10-14 14:50:00,0.7816,0.782,0.7813,0.7818,3396499940.0
2008-10-14 14:55:00,0.7819,0.7823,0.7817,0.7823,3396499940.0
2008-10-14 15:00:00,0.7824,0.7827,0.7823,0.7827,3396499940.0
2008-10-14 15:05:00,0.7826,0.7827,0.7822,0.7823,3396499940.0
2008-10-14 15:10:00,0.7822,0.7824,0.782,0.7822,3396499940.0
2008-10-14 15:15:00,0.7823,0.7827,0.7821,0.7827,3396499940.0
2008-10-14 15:20:00,0.7826,0.7827,0.782,0.7821,3396499940.0
2008-10-14 15:25:00,0.782,0.7823,0.7817,0.7818,3396499940.0
2008-10-14 15:30:00,0.7817,0.782,0.7811,0.7813,3396499940.0
2008-10-14 15:35:00,0.7812,0.7812,0.7808,0.7812,3396499940.0
2008-10-14 15:40:00,0.7811,0.7817,0.7807,0.781,3396499940.0
2008-10-14 15:45:00,0.7809,0.7812,0.7804,0.7804,3396499940.0
2008-10-14 15:50:00,0.7805,0.7805,0.7799,0.7801,3396499940.0
2008-10-14 15:55:00,0.78,0.7801,0.7794,0.7796,3396499940.0
2008-10-14 16:00:00,0.7795,0.7797,0.7788,0.7796,3396499940.0
2008-10-14 16:05:00,0.7795,0.7795,0.7786,0.7789,3396499940.0
2008-10-14 16:10:00,0.779,0.7792,0.7785,0.7792,3396499940.0
2008-10-14 16:15:00,0.7791,0.7796,0.7789,0.7794,3396499940.0
2008-10-14 16:20:00,0.7793,0.7798,0.7788,0.779,3396499940.0
2008-10-14 16:25:00,0.7788,0.7789,0.7783,0.7785,3396499940.0
2008-10-14 16:30:00,0.7786,0.7788,0.778,0.778,3396499940.0
2008-10-14 16:35:00,0.7781,0.7782,0.7771,0.7774,3396499940.0
2008-10-14 16:40:00,0.7773,0.7776,0.7766,0.7768,3396499940.0
2008-10-14 16:45:00,0.7769,0.7775,0.7762,0.7775,3396499940.0
2008-10-14 16:50:00,0.7776,0.7777,0.7771,0.7775,3396499940.0
2008-10-14 16:55:00,0.7776,0.7777,0.7769,0.7772,3396499940.0
2008-10-14 17:00:00,0.7773,0.7776,0.777,0.7775,3396499940.0
2008-10-14 17:05:00,0.7776,0.7785,0.7775,0.7783,3396499940.0
2008-10-14 17:10:00,0.7784,0.7792,0.7782,0.7789,3396499940.0
2008-10-14 17:15:00,0.779,0.7794,0.7789,0.7791,3396499940.0
2008-10-14 17:20:00,0.7792,0.7794,0.7789,0.779,3396499940.0
2008-10-14 17:25:00,0.7791,0.7799,0.779,0.7796,3396499940.0
2008-10-14 17:30:00,0.7795,0.78,0.7794,0.7799,3396499940.0
2008-10-14 17:35:00,0.78,0.7808,0.7799,0.7808,3396499940.0
2008-10-14 17:40:00,0.7807,0.782,0.7807,0.7811,3396499940.0
2008-10-14 17:45:00,0.7812,0.7818,0.7811,0.7816,3396499940.0
2008-10-14 17:50:00,0.7815,0.7816,0.781,0.7813,3396499940.0
2008-10-14 17:55:00,0.7812,0.7815,0.7811,0.7814,3396499940.0
2008-10-14 18:00:00,0.7813,0.7816,0.7812,0.7813,3396499940.0
2008-10-14 18:05:00,0.7814,0.7828,0.7814,0.7825,3396499940.0
2008-10-14 18:10:00,0.7824,0.7824,0.7818,0.7818,3396499940.0
2008-10-14 18:15:00,0.7819,0.7825,0.7818,0.7823,3396499940.0
2008-10-14 18:20:00,0.7824,0.7827,0.7823,0.7825,3396499940.0
2008-10-14 18:25:00,0.7824,0.7824,0.7819,0.7823,3396499940.0
2008-10-14 18:30:00,0.7822,0.7822,0.7815,0.7815,3396499940.0
2008-10-14 18:35:00,0.7814,0.7819,0.7802,0.781,3396499940.0
2008-10-14 18:40:00,0.7809,0.7813,0.7805,0.7807,3396499940.0
2008-10-14 18:45:00,0.7808,0.7816,0.7807,0.7816,3396499940.0
2008-10-14 18:50:00,0.7817,0.7824,0.7815,0.7824,3296299982.0
2008-10-14 18:55:00,0.7823,0.7826,0.7817,0.7819,3229500010.0
2008-10-14 19:00:00,0.782,0.7826,0.7818,0.7825,3229500010.0
2008-10-14 19:05:00,0.7824,0.7832,0.7822,0.7823,3229500010.0
2008-10-14 19:10:00,0.7822,0.7824,0.7818,0.7822,3229500010.0
2008-10-14 19:15:00,0.7821,0.7823,0.7816,0.7822,3229500010.0
2008-10-14 19:20:00,0.78225,0.78225,0.7817,0.782,8603099986.0
2008-10-14 19:25:00,0.7819,0.7825,0.7818,0.7821,9946499980.0
2008-10-14 19:30:00,0.7822,0.7826,0.782,0.7825,9946499980.0
2008-10-14 19:35:00,0.7826,0.783,0.7823,0.7828,9946499980.0
2008-10-14 19:40:00,0.7827,0.7829,0.7824,0.7824,9835499957.0
2008-10-14 19:45:00,0.7825,0.7829,0.7823,0.7827,9391499865.0
2008-10-14 19:50:00,0.7826,0.7834,0.7824,0.7833,9391499865.0
2008-10-14 19:55:00,0.7832,0.7834,0.7832,0.7833,9391499865.0
2008-10-14 20:00:00,0.7832,0.7834,0.7827,0.7828,9391499865.0
2008-10-14 20:05:00,0.7829,0.7833,0.7826,0.7827,9391499865.0
2008-10-14 20:10:00,0.7828,0.7832,0.7823,0.7831,9391499865.0
2008-10-14 20:15:00,0.7832,0.7841,0.783,0.7841,9391499865.0
2008-10-14 20:20:00,0.784,0.7843,0.7839,0.784,9391499865.0
2008-10-14 20:25:00,0.7839,0.784,0.7832,0.7832,9391499865.0
2008-10-14 20:30:00,0.7833,0.7836,0.7831,0.7832,9391499865.0
2008-10-14 20:35:00,0.78315,0.7833,0.7829,0.7831,9430699977.0
2008-10-14 20:40:00,0.783,0.7831,0.7825,0.7829,9440500005.0
2008-10-14 20:45:00,0.7828,0.7831,0.7825,0.783,9440500005.0
2008-10-14 20:50:00,0.7829,0.7832,0.7823,0.783,9440500005.0
2008-10-14 20:55:00,0.7831,0.7831,0.7823,0.7827,9440500005.0
2008-10-14 21:00:00,0.7828,0.7828,0.7823,0.7823,9440500005.0
2008-10-14 21:05:00,0.7824,0.7827,0.7822,0.7824,9440500005.0
2008-10-14 21:10:00,0.7825,0.7833,0.7823,0.7832,9440500005.0
2008-10-14 21:15:00,0.7831,0.7831,0.7828,0.7828,9440500005.0
2008-10-14 21:20:00,0.7829,0.7833,0.7829,0.7829,9202100055.0
2008-10-14 21:25:00,0.783,0.7832,0.7825,0.7831,8844500130.0
2008-10-14 21:30:00,0.783,0.7833,0.7828,0.783,8844500130.0
2008-10-14 21:35:00,0.7829,0.783,0.7826,0.783,8844500130.0
2008-10-14 21:40:00,0.7831,0.7835,0.7826,0.7828,8844500130.0
2008-10-14 21:45:00,0.7829,0.7829,0.7822,0.7824,8844500130.0
2008-10-14 21:50:00,0.7823,0.7826,0.7823,0.7825,5877200049.0
2008-10-14 21:55:00,0.7824,0.7838,0.7824,0.7836,3898999995.0
2008-10-14 22:00:00,0.7837,0.78415,0.7835,0.7839,7141100005.0
2008-10-14 22:05:00,0.7838,0.7839,0.7831,0.7832,10386300040.0
2008-10-14 22:10:00,0.7831,0.7834,0.7831,0.7834,10010000024.0
2008-10-14 22:15:00,0.7835,0.7843,0.7832,0.784,7852000000.0
2008-10-14 22:20:00,0.7839,0.78405,0.7834,0.78365,7771400030.0
2008-10-14 22:25:00,0.7836,0.78365,0.7823,0.7823,2446300030.0
2008-10-14 22:30:00,0.7822,0.7829,0.7822,0.7829,1044000020.0
2008-10-14 22:35:00,0.7829,0.78305,0.7827,0.78295,2812200018.0
2008-10-14 22:40:00,0.7828,0.783,0.7826,0.7827,4115099973.0
2008-10-14 22:45:00,0.7828,0.7828,0.7825,0.7827,9296500018.0
2008-10-14 22:50:00,0.7827,0.7829,0.7824,0.7828,6271700036.0
2008-10-14 22:55:00,0.7829,0.783,0.7827,0.7829,70000000.0
2008-10-14 23:00:00,0.78285,0.7829,0.78235,0.7828,2558899987.0
2008-10-14 23:05:00,0.7829,0.783,0.7822,0.7825,1304500045.0
2008-10-14 23:10:00,0.78215,0.78225,0.78215,0.78225,2781400001.0
2008-10-14 23:15:00,0.7822,0.78285,0.7815,0.78225,4405115993.0
2008-10-14 23:20:00,0.78225,0.7826,0.78205,0.78235,3743664010.0
2008-10-14 23:25:00,0.78235,0.78265,0.7822,0.7825,1909216004.0
2008-10-14 23:30:00,0.7825,0.7827,0.7822,0.7825,5470299986.0
2008-10-14 23:35:00,0.7823,0.783,0.7823,0.7829,4841999985.0
2008-10-14 23:40:00,0.78285,0.783,0.7823,0.7824,2756800001.0
2008-10-14 23:45:00,0.7825,0.7826,0.782,0.78205,2991015989.0
2008-10-14 23:50:00,0.7819,0.7821,0.7819,0.7819,5070400054.0
2008-10-14 23:55:00,0.782,0.7821,0.7818,0.782,3721500027.0
2008-10-15 00:00:00,0.7822,0.7823,0.782,0.78205,5213199990.0
2008-10-15 00:05:00,0.78205,0.7822,0.7818,0.782,3322700035.0
2008-10-15 00:10:00,0.7819,0.7823,0.7818,0.78205,2957999994.0
2008-10-15 00:15:00,0.78205,0.7825,0.7819,0.7819,8371300106.0
2008-10-15 00:20:00,0.78195,0.7824,0.7819,0.7821,6533800020.0
2008-10-15 00:25:00,0.7822,0.7825,0.7819,0.7821,5977799975.0
2008-10-15 00:30:00,0.782,0.7824,0.7819,0.7822,7362799959.0
2008-10-15 00:35:00,0.7821,0.7823,0.78175,0.782,7925632036.0
2008-10-15 00:40:00,0.7819,0.7821,0.7818,0.7819,3448000080.0
2008-10-15 00:45:00,0.7818,0.7819,0.78175,0.7818,4955200010.0
2008-10-15 00:50:00,0.7817,0.7821,0.78165,0.7819,5662964012.0
2008-10-15 00:55:00,0.7818,0.7821,0.7817,0.7818,8990400032.0
2008-10-15 01:00:00,0.7819,0.7819,0.7804,0.7804,7064799989.0
2008-10-15 01:05:00,0.7803,0.7817,0.7801,0.7812,10144000080.0
2008-10-15 01:10:00,0.7813,0.7815,0.781,0.7814,9483900054.0
2008-10-15 01:15:00,0.7813,0.7817,0.7812,0.78155,6843499950.0
2008-10-15 01:20:00,0.7816,0.7817,0.7808,0.7812,6425500080.0
2008-10-15 01:25:00,0.7811,0.7811,0.7803,0.7803,6425500080.0
2008-10-15 01:30:00,0.7802,0.7805,0.7802,0.7803,6425500080.0
2008-10-15 01:35:00,0.7804,0.7804,0.7801,0.7803,6425500080.0
2008-10-15 01:40:00,0.7802,0.7803,0.7798,0.7798,6425500080.0
2008-10-15 01:45:00,0.7797,0.7801,0.7796,0.7801,6425500080.0
2008-10-15 01:50:00,0.78,0.7803,0.7798,0.78,6936300026.0
2008-10-15 01:55:00,0.7799,0.78,0.7795,0.7795,7702499945.0
2008-10-15 02:00:00,0.7794,0.7795,0.779,0.779,7702499945.0
2008-10-15 02:05:00,0.7791,0.7794,0.7787,0.7789,7702499945.0
2008-10-15 02:10:00,0.779,0.7792,0.7789,0.779,7702499945.0
2008-10-15 02:15:00,0.7791,0.7796,0.7791,0.7793,7702499945.0
2008-10-15 02:20:00,0.7794,0.7799,0.7792,0.7795,10265499925.0
2008-10-15 02:25:00,0.7796,0.7799,0.7794,0.7797,10265499925.0
2008-10-15 02:30:00,0.77965,0.7798,0.7795,0.7798,7193931930.0
2008-10-15 02:35:00,0.7797,0.7801,0.7796,0.7799,9720996005.0
2008-10-15 02:40:00,0.7799,0.7802,0.7798,0.78,8837000035.0
2008-10-15 02:45:00,0.7799,0.7799,0.7793,0.7795,8837000035.0
2008-10-15 02:50:00,0.7796,0.7803,0.7795,0.7801,5106500008.0
2008-10-15 02:55:00,0.7802,0.7802,0.7795,0.7797,2619499990.0
2008-10-15 03:00:00,0.7798,0.7798,0.7793,0.77935,2619499990.0
2008-10-15 03:05:00,0.77935,0.7794,0.77915,0.7793,5947863955.0
2008-10-15 03:10:00,0.7794,0.7795,0.779,0.7792,9110500030.0
2008-10-15 03:15:00,0.7791,0.7793,0.7789,0.7791,9110500030.0
2008-10-15 03:20:00,0.77905,0.7794,0.77895,0.77905,8391300020.0
2008-10-15 03:25:00,0.7791,0.7793,0.77895,0.7791,6052399981.0
2008-10-15 03:30:00,0.779,0.7792,0.77895,0.779,7779499954.0
2008-10-15 03:35:00,0.779,0.7791,0.7788,0.7789,5981300049.0
2008-10-15 03:40:00,0.77875,0.7796,0.77875,0.7791,5184599973.0
2008-10-15 03:45:00,0.7792,0.7792,0.7783,0.7784,4428999950.0
2008-10-15 03:50:00,0.7785,0.7791,0.7785,0.779,5179299964.0
2008-10-15 03:55:00,0.7791,0.7794,0.7789,0.7794,7373200034.0
2008-10-15 04:00:00,0.7795,0.7795,0.779,0.77905,5972700046.0
2008-10-15 04:05:00,0.7792,0.7792,0.7789,0.7791,5758499980.0
2008-10-15 04:10:00,0.779,0.7792,0.77895,0.7791,4379199971.0
2008-10-15 04:15:00,0.779,0.7793,0.7789,0.77895,2858899988.0
2008-10-15 04:20:00,0.779,0.7791,0.7784,0.7785,7514599988.0
2008-10-15 04:25:00,0.7784,0.7785,0.7781,0.7783,10686499940.0
2008-10-15 04:30:00,0.7782,0.7787,0.7782,0.7786,8549199952.0
2008-10-15 04:35:00,0.7787,0.779,0.7786,0.7787,10686499940.0
2008-10-15 04:40:00,0.7786,0.7788,0.7782,0.77835,6978899952.0
2008-10-15 04:45:00,0.7786,0.7789,0.7784,0.7786,9376500050.0
2008-10-15 04:50:00,0.7785,0.7789,0.7784,0.7786,9376500050.0
2008-10-15 04:55:00,0.7786,0.7788,0.7785,0.77875,5054999987.0
2008-10-15 05:00:00,0.7787,0.7788,0.7785,0.77865,5262499909.0
2008-10-15 05:05:00,0.7786,0.779,0.7786,0.7787,4749999965.0
2008-10-15 05:10:00,0.7788,0.7788,0.7785,0.7787,4194699979.0
2008-10-15 05:15:00,0.7787,0.7789,0.77865,0.7789,4650399954.0
2008-10-15 05:20:00,0.7789,0.77915,0.7788,0.7791,5885399949.0
2008-10-15 05:25:00,0.7789,0.7789,0.7786,0.77875,8059399983.0
2008-10-15 05:30:00,0.7788,0.77895,0.7786,0.7787,9445196018.0
2008-10-15 05:35:00,0.7788,0.779,0.7786,0.7788,6037599972.0
2008-10-15 05:40:00,0.7787,0.7788,0.778,0.7782,6479999980.0
2008-10-15 05:45:00,0.7783,0.7788,0.7782,0.7786,6479999980.0
2008-10-15 05:50:00,0.7785,0.7789,0.7784,0.7788,6479999980.0
2008-10-15 05:55:00,0.7787,0.7789,0.7786,0.77875,6479999980.0
2008-10-15 06:00:00,0.7787,0.77905,0.7787,0.779,8316199996.0
2008-10-15 06:05:00,0.77905,0.7794,0.7789,0.7794,7093400039.0
2008-10-15 06:10:00,0.7793,0.7793,0.7788,0.7788,10477500075.0
2008-10-15 06:15:00,0.7788,0.7791,0.77865,0.7787,8111147975.0
2008-10-15 06:20:00,0.7788,0.7794,0.7786,0.77885,4389599965.0
2008-10-15 06:25:00,0.77885,0.7791,0.7788,0.77905,2687299994.0
2008-10-15 06:30:00,0.77905,0.7791,0.7787,0.77875,6239999997.0
2008-10-15 06:35:00,0.7787,0.7788,0.7785,0.77865,2721500015.0
2008-10-15 06:40:00,0.77865,0.77875,0.7786,0.7787,6658399960.0
2008-10-15 06:45:00,0.77865,0.7788,0.7784,0.7784,4355300011.0
2008-10-15 06:50:00,0.7783,0.7785,0.7779,0.7783,4627000035.0
2008-10-15 06:55:00,0.7782,0.7782,0.778,0.7781,4627000035.0
2008-10-15 07:00:00,0.7782,0.77835,0.7781,0.77825,4044900023.0
2008-10-15 07:05:00,0.7783,0.7784,0.7781,0.77825,8607099961.0
2008-10-15 07:10:00,0.7783,0.77835,0.7778,0.778,8549499996.0
2008-10-15 07:15:00,0.7779,0.77815,0.7779,0.77805,9237699966.0
2008-10-15 07:20:00,0.77805,0.7782,0.7779,0.7781,6098600015.0
2008-10-15 07:25:00,0.7782,0.7784,0.7781,0.7782,4859900019.0
2008-10-15 07:30:00,0.7781,0.7782,0.7779,0.7781,8150764047.0
2008-10-15 07:35:00,0.7782,0.7782,0.77795,0.77805,4807196022.0
2008-10-15 07:40:00,0.778,0.7782,0.778,0.778,7934600025.0
2008-10-15 07:45:00,0.7781,0.7782,0.7779,0.778,5390000025.0
2008-10-15 07:50:00,0.7779,0.7782,0.7774,0.7775,5390000025.0
2008-10-15 07:55:00,0.7774,0.7779,0.7774,0.7777,5390000025.0
2008-10-15 08:00:00,0.7776,0.778,0.7776,0.7778,5390000025.0
2008-10-15 08:05:00,0.7779,0.7782,0.7777,0.7781,5390000025.0
2008-10-15 08:10:00,0.7782,0.779,0.7781,0.7787,5390000025.0
2008-10-15 08:15:00,0.7786,0.7789,0.7785,0.7786,5390000025.0
2008-10-15 08:20:00,0.7787,0.7791,0.7786,0.7791,5390000025.0
2008-10-15 08:25:00,0.779,0.7797,0.779,0.7795,5390000025.0
2008-10-15 08:30:00,0.7794,0.7795,0.7786,0.7788,5390000025.0
2008-10-15 08:35:00,0.7789,0.779,0.7785,0.7786,5390000025.0
2008-10-15 08:40:00,0.7785,0.7792,0.7785,0.779,5390000025.0
2008-10-15 08:45:00,0.7791,0.7797,0.779,0.7797,5390000025.0
2008-10-15 08:50:00,0.7798,0.7804,0.7797,0.7802,5390000025.0
2008-10-15 08:55:00,0.7801,0.7802,0.7795,0.7795,5390000025.0
2008-10-15 09:00:00,0.7796,0.7801,0.7795,0.78,5390000025.0
2008-10-15 09:05:00,0.7801,0.7803,0.78,0.7801,5390000025.0
2008-10-15 09:10:00,0.7802,0.7802,0.78,0.7801,5390000025.0
2008-10-15 09:15:00,0.7802,0.7806,0.7797,0.7798,5390000025.0
2008-10-15 09:20:00,0.7799,0.7799,0.7784,0.7784,5390000025.0
2008-10-15 09:25:00,0.7785,0.779,0.7784,0.7787,5390000025.0
2008-10-15 09:30:00,0.7786,0.7791,0.7785,0.7786,5390000025.0
2008-10-15 09:35:00,0.7785,0.7791,0.7784,0.7786,5390000025.0
2008-10-15 09:40:00,0.7787,0.7787,0.7784,0.7786,5390000025.0
2008-10-15 09:45:00,0.7787,0.7792,0.7782,0.7791,5390000025.0
2008-10-15 09:50:00,0.779,0.7797,0.779,0.7796,5390000025.0
2008-10-15 09:55:00,0.7795,0.7796,0.7793,0.7794,4312000020.0
2008-10-15 10:00:00,0.7795,0.7795,0.7787,0.779,5390000025.0
2008-10-15 10:05:00,0.7791,0.7795,0.7789,0.7795,5390000025.0
2008-10-15 10:10:00,0.7794,0.7795,0.7791,0.7793,5390000025.0
2008-10-15 10:15:00,0.7792,0.7794,0.7792,0.7792,5390000025.0
2008-10-15 10:20:00,0.7791,0.7797,0.7791,0.7796,4312000020.0
2008-10-15 10:25:00,0.7797,0.78,0.7796,0.7799,5390000025.0
2008-10-15 10:30:00,0.7798,0.78,0.7784,0.7785,5390000025.0
2008-10-15 10:35:00,0.7786,0.7788,0.7784,0.7788,5390000025.0
2008-10-15 10:40:00,0.7787,0.779,0.7787,0.7788,5390000025.0
2008-10-15 10:45:00,0.7789,0.779,0.7785,0.7787,5390000025.0
2008-10-15 10:50:00,0.7786,0.7787,0.7775,0.778,5390000025.0
2008-10-15 10:55:00,0.7781,0.7785,0.778,0.7783,5390000025.0
2008-10-15 11:00:00,0.7782,0.7786,0.7781,0.7782,5390000025.0
2008-10-15 11:05:00,0.7783,0.7783,0.7776,0.7777,5390000025.0
2008-10-15 11:10:00,0.7778,0.779,0.7778,0.7787,5390000025.0
2008-10-15 11:15:00,0.7788,0.7788,0.7779,0.7779,5390000025.0
2008-10-15 11:20:00,0.778,0.7782,0.7778,0.7779,5390000025.0
2008-10-15 11:25:00,0.778,0.7782,0.7775,0.7781,5390000025.0
2008-10-15 11:30:00,0.7782,0.7782,0.7777,0.7779,5390000025.0
2008-10-15 11:35:00,0.778,0.778,0.7771,0.7776,5390000025.0
2008-10-15 11:40:00,0.7775,0.7776,0.7773,0.7774,5390000025.0
2008-10-15 11:45:00,0.7775,0.7776,0.7769,0.7771,5390000025.0
2008-10-15 11:50:00,0.7772,0.7774,0.7769,0.7771,5390000025.0
2008-10-15 11:55:00,0.7772,0.7779,0.7768,0.7777,5390000025.0
2008-10-15 12:00:00,0.7776,0.7786,0.7773,0.7782,5390000025.0
2008-10-15 12:05:00,0.7781,0.7783,0.7778,0.7781,5390000025.0
2008-10-15 12:10:00,0.7782,0.7784,0.7779,0.7779,5390000025.0
2008-10-15 12:15:00,0.778,0.7781,0.7773,0.7774,5390000025.0
2008-10-15 12:20:00,0.7773,0.7777,0.7771,0.7771,5390000025.0
2008-10-15 12:25:00,0.777,0.7772,0.7765,0.7771,5390000025.0
2008-10-15 12:30:00,0.7772,0.7782,0.7771,0.7777,5390000025.0
2008-10-15 12:35:00,0.7776,0.7776,0.7763,0.7775,5390000025.0
2008-10-15 12:40:00,0.7776,0.7776,0.7766,0.777,5390000025.0
2008-10-15 12:45:00,0.7771,0.7775,0.777,0.7772,5390000025.0
2008-10-15 12:50:00,0.7771,0.7776,0.7771,0.7773,5390000025.0
2008-10-15 12:55:00,0.7772,0.7784,0.7772,0.7783,5390000025.0
2008-10-15 13:00:00,0.7784,0.7787,0.7781,0.7784,5390000025.0
2008-10-15 13:05:00,0.7785,0.7789,0.7781,0.7786,5390000025.0
2008-10-15 13:10:00,0.7787,0.7791,0.7784,0.7787,5390000025.0
2008-10-15 13:15:00,0.7785,0.779,0.7783,0.7784,5390000025.0
2008-10-15 13:20:00,0.7783,0.7786,0.778,0.7781,5390000025.0
2008-10-15 13:25:00,0.7782,0.7783,0.7774,0.7774,5390000025.0
2008-10-15 13:30:00,0.7775,0.778,0.7773,0.778,5390000025.0
2008-10-15 13:35:00,0.7779,0.7781,0.7774,0.7775,5390000025.0
2008-10-15 13:40:00,0.7774,0.7778,0.7769,0.7771,5390000025.0
2008-10-15 13:45:00,0.7772,0.7775,0.7769,0.7775,5390000025.0
2008-10-15 13:50:00,0.7774,0.7779,0.7772,0.7777,5390000025.0
2008-10-15 13:55:00,0.7778,0.7781,0.7773,0.7773,5390000025.0
2008-10-15 14:00:00,0.7774,0.7774,0.7766,0.7766,5390000025.0
2008-10-15 14:05:00,0.7767,0.7768,0.7757,0.7759,5390000025.0
2008-10-15 14:10:00,0.776,0.7762,0.7757,0.776,5390000025.0
2008-10-15 14:15:00,0.7759,0.7768,0.7759,0.7765,5390000025.0
2008-10-15 14:20:00,0.7766,0.7767,0.7764,0.7765,5390000025.0
2008-10-15 14:25:00,0.7764,0.7766,0.7762,0.7764,5390000025.0
2008-10-15 14:30:00,0.7765,0.7768,0.7761,0.7767,5390000025.0
2008-10-15 14:35:00,0.7768,0.7772,0.7764,0.7769,5390000025.0
2008-10-15 14:40:00,0.777,0.777,0.7756,0.7756,5390000025.0
2008-10-15 14:45:00,0.7755,0.7756,0.7748,0.7755,5390000025.0
2008-10-15 14:50:00,0.7756,0.7756,0.7745,0.7747,5390000025.0
2008-10-15 14:55:00,0.7746,0.7747,0.7738,0.7743,5390000025.0
2008-10-15 15:00:00,0.7742,0.7744,0.774,0.7742,5390000025.0
2008-10-15 15:05:00,0.7741,0.7747,0.7739,0.7746,5390000025.0
2008-10-15 15:10:00,0.7745,0.7749,0.7744,0.7749,5390000025.0
2008-10-15 15:15:00,0.775,0.7755,0.7749,0.7752,5390000025.0
2008-10-15 15:20:00,0.7751,0.7752,0.7744,0.7744,5390000025.0
2008-10-15 15:25:00,0.7743,0.7744,0.7737,0.7737,5390000025.0
2008-10-15 15:30:00,0.7738,0.7747,0.7735,0.7745,5390000025.0
2008-10-15 15:35:00,0.7746,0.7747,0.7743,0.7744,5390000025.0
2008-10-15 15:40:00,0.7745,0.7745,0.7738,0.774,5390000025.0
2008-10-15 15:45:00,0.7741,0.7742,0.7737,0.7737,5390000025.0
2008-10-15 15:50:00,0.7738,0.7745,0.7737,0.7743,5390000025.0
2008-10-15 15:55:00,0.7742,0.7749,0.7742,0.7749,5390000025.0
2008-10-15 16:00:00,0.775,0.7754,0.7746,0.7754,5390000025.0
2008-10-15 16:05:00,0.7753,0.7754,0.7747,0.7749,5390000025.0
2008-10-15 16:10:00,0.775,0.7755,0.7749,0.7752,5390000025.0
2008-10-15 16:15:00,0.7753,0.7754,0.7745,0.7746,5390000025.0
2008-10-15 16:20:00,0.7745,0.7746,0.7742,0.7743,5390000025.0
2008-10-15 16:25:00,0.7744,0.7749,0.7743,0.7748,5390000025.0
2008-10-15 16:30:00,0.7747,0.7763,0.7747,0.7759,5390000025.0
2008-10-15 16:35:00,0.776,0.776,0.7753,0.7757,5390000025.0
2008-10-15 16:40:00,0.7758,0.776,0.7751,0.7757,5390000025.0
2008-10-15 16:45:00,0.7758,0.7769,0.7757,0.7767,5390000025.0
2008-10-15 16:50:00,0.7766,0.7773,0.7766,0.7768,5390000025.0
2008-10-15 16:55:00,0.7769,0.7779,0.7766,0.7778,5390000025.0
2008-10-15 17:00:00,0.7779,0.7788,0.7775,0.7786,5390000025.0
2008-10-15 17:05:00,0.7787,0.7788,0.778,0.7782,5390000025.0
2008-10-15 17:10:00,0.7781,0.7783,0.7771,0.7772,5390000025.0
2008-10-15 17:15:00,0.7773,0.7776,0.777,0.7776,5390000025.0
2008-10-15 17:20:00,0.7775,0.7782,0.7773,0.7779,5390000025.0
2008-10-15 17:25:00,0.7778,0.7781,0.7777,0.778,5390000025.0
2008-10-15 17:30:00,0.7781,0.7784,0.7779,0.7782,5390000025.0
2008-10-15 17:35:00,0.7781,0.7782,0.7777,0.778,5390000025.0
2008-10-15 17:40:00,0.7781,0.7783,0.7777,0.7777,5390000025.0
2008-10-15 17:45:00,0.7778,0.7779,0.7773,0.7773,5390000025.0
2008-10-15 17:50:00,0.7774,0.778,0.7772,0.7778,5390000025.0
2008-10-15 17:55:00,0.7777,0.7784,0.7776,0.7781,5390000025.0
2008-10-15 18:00:00,0.7782,0.7784,0.778,0.7783,5390000025.0
2008-10-15 18:05:00,0.7782,0.7784,0.7779,0.7782,5390000025.0
2008-10-15 18:10:00,0.7783,0.7791,0.7781,0.779,5390000025.0
2008-10-15 18:15:00,0.7789,0.779,0.7782,0.7782,5390000025.0
2008-10-15 18:20:00,0.7783,0.7786,0.7778,0.7781,5390000025.0
2008-10-15 18:25:00,0.778,0.7786,0.778,0.7783,4312000020.0
2008-10-15 18:30:00,0.7784,0.7789,0.7781,0.7783,5390000025.0
2008-10-15 18:35:00,0.7784,0.7789,0.7782,0.7784,5390000025.0
2008-10-15 18:40:00,0.7783,0.779,0.778,0.7789,5390000025.0
2008-10-15 18:45:00,0.7788,0.7789,0.7782,0.7783,5390000025.0
2008-10-15 18:50:00,0.7782,0.7787,0.7779,0.7784,5390000025.0
2008-10-15 18:55:00,0.7785,0.779,0.7784,0.7789,5390000025.0
2008-10-15 19:00:00,0.779,0.7794,0.7789,0.7791,5390000025.0
2008-10-15 19:05:00,0.7792,0.7792,0.7788,0.7789,5390000025.0
2008-10-15 19:10:00,0.779,0.7793,0.7786,0.7789,5390000025.0
2008-10-15 19:15:00,0.7787,0.7791,0.7785,0.7786,5390000025.0
2008-10-15 19:20:00,0.7787,0.7789,0.7785,0.7786,5390000025.0
2008-10-15 19:25:00,0.7785,0.7793,0.7784,0.7791,5390000025.0
2008-10-15 19:30:00,0.7792,0.7793,0.7785,0.7788,5390000025.0
2008-10-15 19:35:00,0.7787,0.7792,0.7787,0.7791,5390000025.0
2008-10-15 19:40:00,0.779,0.7792,0.7788,0.7791,5390000025.0
2008-10-15 19:45:00,0.779,0.7795,0.779,0.7794,5390000025.0
2008-10-15 19:50:00,0.7793,0.7794,0.7789,0.7791,5390000025.0
2008-10-15 19:55:00,0.7792,0.7793,0.7788,0.7791,5390000025.0
2008-10-15 20:00:00,0.779,0.7792,0.7785,0.7785,5390000025.0
2008-10-15 20:05:00,0.7786,0.779,0.7785,0.7787,5390000025.0
2008-10-15 20:10:00,0.7785,0.779,0.7785,0.7788,5390000025.0
2008-10-15 20:15:00,0.7789,0.7793,0.7787,0.779,5390000025.0
2008-10-15 20:20:00,0.7791,0.7793,0.7787,0.7792,5390000025.0
2008-10-15 20:25:00,0.7791,0.7792,0.778,0.7781,5390000025.0
2008-10-15 20:30:00,0.7782,0.7787,0.778,0.7785,5390000025.0
2008-10-15 20:35:00,0.7784,0.7791,0.7783,0.7788,5390000025.0
2008-10-15 20:40:00,0.7789,0.7792,0.7784,0.7791,5390000025.0
2008-10-15 20:45:00,0.779,0.7794,0.7785,0.7794,5390000025.0
2008-10-15 20:50:00,0.7795,0.7799,0.779,0.7799,5390000025.0
2008-10-15 20:55:00,0.7798,0.7805,0.7798,0.7802,5390000025.0
2008-10-15 21:00:00,0.7803,0.781,0.78,0.7804,5390000025.0
2008-10-15 21:05:00,0.7805,0.7812,0.7804,0.7809,5390000025.0
2008-10-15 21:10:00,0.7808,0.7808,0.7803,0.7804,5390000025.0
2008-10-15 21:15:00,0.7803,0.7807,0.7802,0.7805,5390000025.0
2008-10-15 21:20:00,0.7806,0.7806,0.7801,0.7802,5390000025.0
2008-10-15 21:25:00,0.7803,0.7803,0.7795,0.7797,5390000025.0
2008-10-15 21:30:00,0.7798,0.7798,0.7794,0.7795,5390000025.0
2008-10-15 21:35:00,0.7797,0.7797,0.7793,0.7795,4989788505.0
2008-10-15 21:40:00,0.7794,0.7798,0.7793,0.7795,8778942450.0
2008-10-15 21:45:00,0.7794,0.7795,0.779,0.7794,8778942450.0
2008-10-15 21:50:00,0.7792,0.7799,0.7792,0.7795,9256965484.0
2008-10-15 21:55:00,0.7797,0.7797,0.7785,0.7793,9974000035.0
2008-10-15 22:00:00,0.7794,0.7813,0.7793,0.7812,9974000035.0
2008-10-15 22:05:00,0.7811,0.7816,0.7809,0.7812,9974000035.0
2008-10-15 22:10:00,0.7812,0.7815,0.781,0.7813,6753659940.0
2008-10-15 22:15:00,0.7814,0.7814,0.7805,0.7806,6753659940.0
2008-10-15 22:20:00,0.7805,0.7808,0.7804,0.7807,6753659940.0
2008-10-15 22:25:00,0.7806,0.7816,0.7804,0.7812,6753659940.0
2008-10-15 22:30:00,0.7811,0.7819,0.7809,0.7815,6343827958.0
2008-10-15 22:35:00,0.7816,0.7818,0.7814,0.78165,9598999855.0
2008-10-15 22:40:00,0.7815,0.7818,0.7811,0.7811,6566999935.0
2008-10-15 22:45:00,0.7813,0.7816,0.7807,0.781,7133599913.0
2008-10-15 22:50:00,0.7809,0.7815,0.7807,0.7813,8123899883.0
2008-10-15 22:55:00,0.7812,0.7816,0.7812,0.78155,8618899949.0
2008-10-15 23:00:00,0.7818,0.78323,0.7813,0.7815,5500599980.0
2008-10-15 23:05:00,0.7819,0.7821,0.781,0.782,3536000030.0
2008-10-15 23:10:00,0.7818,0.7821,0.7816,0.782,3536000030.0
2008-10-15 23:15:00,0.7822,0.7826,0.7818,0.7825,3536000030.0
2008-10-15 23:20:00,0.7827,0.7831,0.7826,0.78295,3536000030.0
2008-10-15 23:25:00,0.7829,0.7837,0.7829,0.7836,3238500070.0
2008-10-15 23:30:00,0.7837,0.7849,0.7837,0.784,3238500070.0
2008-10-15 23:35:00,0.7841,0.78415,0.7837,0.78405,4075900052.0
2008-10-15 23:40:00,0.7841,0.7852,0.7841,0.7852,811000015.0
2008-10-15 23:45:00,0.7851,0.7851,0.7846,0.7849,4205600018.0
2008-10-15 23:50:00,0.785,0.7853,0.7849,0.7852,8023000000.0
2008-10-15 23:55:00,0.7851,0.7859,0.7848,0.7852,6306800002.0
2008-10-16 00:00:00,0.7844,0.7845,0.7836,0.7836,6984147950.0
2008-10-16 00:05:00,0.7836,0.7836,0.7829,0.78315,5157879985.0
2008-10-16 00:10:00,0.7833,0.784,0.7833,0.7836,7478999990.0
2008-10-16 00:15:00,0.7835,0.7838,0.7834,0.7836,7711799978.0
2008-10-16 00:20:00,0.78355,0.7837,0.7828,0.7832,7986199992.0
2008-10-16 00:25:00,0.7833,0.7835,0.7829,0.7833,7967500000.0
2008-10-16 00:30:00,0.7832,0.7835,0.7831,0.78315,5891599992.0
2008-10-16 00:35:00,0.78315,0.7832,0.7826,0.7826,5399400025.0
2008-10-16 00:40:00,0.7826,0.78285,0.78245,0.7826,6603028008.0
2008-10-16 00:45:00,0.7825,0.7829,0.782,0.782,8506095986.0
2008-10-16 00:50:00,0.782,0.7823,0.782,0.78205,2105099991.0
2008-10-16 00:55:00,0.782,0.7825,0.78195,0.78205,4747000014.0
2008-10-16 01:00:00,0.78205,0.78225,0.782,0.78225,3697664025.0
2008-10-16 01:05:00,0.78205,0.7826,0.7818,0.7819,5351799951.0
2008-10-16 01:10:00,0.7818,0.782,0.7812,0.7816,8147499933.0
2008-10-16 01:15:00,0.78155,0.7822,0.78145,0.782,4773100003.0
2008-10-16 01:20:00,0.7821,0.7821,0.78165,0.78165,5836900039.0
2008-10-16 01:25:00,0.7816,0.7825,0.7816,0.7822,5477563969.0
2008-10-16 01:30:00,0.7821,0.7823,0.782,0.7821,4041300071.0
2008-10-16 01:35:00,0.782,0.7822,0.7816,0.7818,5949400091.0
2008-10-16 01:40:00,0.7819,0.7826,0.7818,0.7822,6689000095.0
2008-10-16 01:45:00,0.7821,0.7824,0.7816,0.7818,6689000095.0
2008-10-16 01:50:00,0.7819,0.7821,0.7816,0.7816,6689000095.0
2008-10-16 01:55:00,0.7817,0.7819,0.7813,0.7815,6689000095.0
2008-10-16 02:00:00,0.7816,0.7823,0.7814,0.7819,7884000065.0
2008-10-16 02:05:00,0.7818,0.7819,0.7809,0.7816,9676500020.0
2008-10-16 02:10:00,0.7818,0.7822,0.7812,0.7818,9676500020.0
2008-10-16 02:15:00,0.7819,0.7819,0.78105,0.7815,6770099990.0
2008-10-16 02:20:00,0.7813,0.7816,0.78115,0.7814,6459563949.0
2008-10-16 02:25:00,0.7812,0.7815,0.78075,0.7809,5358432014.0
2008-10-16 02:30:00,0.7809,0.7815,0.7808,0.7813,8980427879.0
2008-10-16 02:35:00,0.7812,0.7813,0.7808,0.781,8851695948.0
2008-10-16 02:40:00,0.7811,0.7815,0.7803,0.7803,7706500080.0
2008-10-16 02:45:00,0.7801,0.7806,0.7795,0.7802,7706500080.0
2008-10-16 02:50:00,0.7803,0.7804,0.7798,0.7799,7418132029.0
2008-10-16 02:55:00,0.7798,0.7804,0.7797,0.78,6718499980.0
2008-10-16 03:00:00,0.7801,0.7802,0.7798,0.7801,6766199978.0
2008-10-16 03:05:00,0.78,0.7803,0.7797,0.7797,4985399978.0
2008-10-16 03:10:00,0.7798,0.7801,0.7798,0.7799,4492499980.0
2008-10-16 03:15:00,0.78,0.7801,0.7796,0.7798,4704099975.0
2008-10-16 03:20:00,0.7799,0.7801,0.7794,0.7798,5550499955.0
2008-10-16 03:25:00,0.7799,0.7802,0.77975,0.77975,5550499955.0
2008-10-16 03:30:00,0.7798,0.7801,0.77965,0.78,6225899909.0
2008-10-16 03:35:00,0.7801,0.7801,0.7795,0.77975,6232399931.0
2008-10-16 03:40:00,0.77975,0.7801,0.77965,0.78,8198899964.0
2008-10-16 03:45:00,0.78,0.7802,0.7798,0.7799,6598715914.0
2008-10-16 03:50:00,0.78,0.7803,0.7799,0.7802,8155599904.0
2008-10-16 03:55:00,0.7801,0.7802,0.7795,0.7799,7998999930.0
2008-10-16 04:00:00,0.7798,0.78,0.7785,0.7787,7363591962.0
2008-10-16 04:05:00,0.7789,0.7798,0.7787,0.7792,7204739970.0
2008-10-16 04:10:00,0.7791,0.7792,0.7783,0.7786,9068795948.0
2008-10-16 04:15:00,0.7787,0.7796,0.77855,0.7792,9616899998.0
2008-10-16 04:20:00,0.7791,0.7794,0.77885,0.7792,10086000049.0
2008-10-16 04:25:00,0.7793,0.7794,0.7788,0.779,9696000025.0
2008-10-16 04:30:00,0.7789,0.7794,0.7788,0.7791,9813900018.0
2008-10-16 04:35:00,0.779,0.7794,0.779,0.779,10285499990.0
2008-10-16 04:40:00,0.77895,0.779,0.7784,0.7787,8166300014.0
2008-10-16 04:45:00,0.7786,0.7791,0.7785,0.7791,8395900060.0
2008-10-16 04:50:00,0.779,0.7792,0.7785,0.7785,9387500089.0
2008-10-16 04:55:00,0.7787,0.779,0.7785,0.7789,6394699960.0
2008-10-16 05:00:00,0.779,0.7791,0.7787,0.77905,4782499960.0
2008-10-16 05:05:00,0.77905,0.7792,0.7787,0.7792,3187131997.0
2008-10-16 05:10:00,0.7791,0.7792,0.7785,0.7788,3481499990.0
2008-10-16 05:15:00,0.7787,0.7788,0.7783,0.7785,6377399972.0
2008-10-16 05:20:00,0.7784,0.7785,0.778,0.77805,6300100038.0
2008-10-16 05:25:00,0.7781,0.7785,0.7777,0.7779,8260900052.0
2008-10-16 05:30:00,0.7781,0.7783,0.7775,0.7779,8302000050.0
2008-10-16 05:35:00,0.778,0.7788,0.7778,0.7785,8302000050.0
2008-10-16 05:40:00,0.7787,0.7791,0.7781,0.7784,8302000050.0
2008-10-16 05:45:00,0.7783,0.7785,0.7777,0.778,8302000050.0
2008-10-16 05:50:00,0.7781,0.7789,0.7781,0.7782,6820100057.0
2008-10-16 05:55:00,0.7782,0.7792,0.77775,0.7789,6990347962.0
2008-10-16 06:00:00,0.7788,0.7788,0.77815,0.77815,7391964064.0
2008-10-16 06:05:00,0.7784,0.7784,0.7777,0.7778,3364900039.0
2008-10-16 06:10:00,0.7777,0.7788,0.7774,0.7787,9266500015.0
2008-10-16 06:15:00,0.7785,0.7789,0.7778,0.7781,9266500015.0
2008-10-16 06:20:00,0.7782,0.7783,0.7776,0.77795,8328299986.0
2008-10-16 06:25:00,0.7781,0.7781,0.7762,0.7769,8010660170.0
2008-10-16 06:30:00,0.777,0.7772,0.7764,0.7764,8293428129.0
2008-10-16 06:35:00,0.7763,0.7764,0.7751,0.7753,9424499965.0
2008-10-16 06:40:00,0.7751,0.7753,0.7748,0.7751,9424499965.0
2008-10-16 06:45:00,0.7752,0.7754,0.7742,0.7744,9424499965.0
2008-10-16 06:50:00,0.7745,0.775,0.7745,0.7747,9424499965.0
2008-10-16 06:55:00,0.7748,0.7752,0.77465,0.7752,6579799986.0
2008-10-16 07:00:00,0.7751,0.7753,0.7745,0.7752,9288131908.0
2008-10-16 07:05:00,0.7753,0.7757,0.7751,0.7751,10677499870.0
2008-10-16 07:10:00,0.775,0.7752,0.7744,0.7745,10677499870.0
2008-10-16 07:15:00,0.7747,0.7758,0.7745,0.7748,10677499870.0
2008-10-16 07:20:00,0.7749,0.7749,0.7744,0.7744,8541999896.0
2008-10-16 07:25:00,0.7745,0.775,0.7744,0.7745,10677499870.0
2008-10-16 07:30:00,0.77445,0.775,0.7744,0.7744,7949499965.0
2008-10-16 07:35:00,0.7745,0.7751,0.7743,0.7743,9689999985.0
2008-10-16 07:40:00,0.7744,0.7752,0.7743,0.7749,9689999985.0
2008-10-16 07:45:00,0.775,0.7755,0.7749,0.7753,9689999985.0
2008-10-16 07:50:00,0.7752,0.7755,0.77515,0.7753,7417599953.0
2008-10-16 07:55:00,0.7755,0.7768,0.7754,0.7763,8667000090.0
2008-10-16 08:00:00,0.7762,0.7773,0.7762,0.7771,8667000090.0
2008-10-16 08:05:00,0.7772,0.7772,0.7763,0.7768,8667000090.0
2008-10-16 08:10:00,0.7769,0.7773,0.7758,0.776,8667000090.0
2008-10-16 08:15:00,0.7759,0.7764,0.7755,0.7763,8667000090.0
2008-10-16 08:20:00,0.7764,0.7775,0.7764,0.7773,8667000090.0
2008-10-16 08:25:00,0.7774,0.778,0.7771,0.7777,8667000090.0
2008-10-16 08:30:00,0.7778,0.7781,0.7775,0.7775,6933600072.0
2008-10-16 08:35:00,0.7777,0.7778,0.7774,0.7777,8667000090.0
2008-10-16 08:40:00,0.7775,0.7778,0.777,0.7777,8667000090.0
2008-10-16 08:45:00,0.7778,0.7779,0.7775,0.7779,8667000090.0
2008-10-16 08:50:00,0.7778,0.7779,0.777,0.7775,8667000090.0
2008-10-16 08:55:00,0.7773,0.7779,0.7771,0.7778,8667000090.0
2008-10-16 09:00:00,0.7779,0.7779,0.777,0.7771,8667000090.0
2008-10-16 09:05:00,0.7772,0.7772,0.7755,0.7758,8667000090.0
2008-10-16 09:10:00,0.7759,0.7767,0.7758,0.7765,8667000090.0
2008-10-16 09:15:00,0.7764,0.777,0.7749,0.7753,8667000090.0
2008-10-16 09:20:00,0.7754,0.7763,0.7752,0.7761,8667000090.0
2008-10-16 09:25:00,0.7762,0.7769,0.776,0.7768,8667000090.0
2008-10-16 09:30:00,0.7767,0.7778,0.7758,0.7773,8667000090.0
2008-10-16 09:35:00,0.7774,0.7782,0.7774,0.7779,8667000090.0
2008-10-16 09:40:00,0.778,0.7789,0.7779,0.7789,8667000090.0
2008-10-16 09:45:00,0.7788,0.7788,0.7778,0.7785,8667000090.0
2008-10-16 09:50:00,0.7787,0.7793,0.7782,0.7791,8667000090.0
2008-10-16 09:55:00,0.7792,0.7793,0.7784,0.7788,8667000090.0
2008-10-16 10:00:00,0.7789,0.7794,0.7784,0.7792,8667000090.0
2008-10-16 10:05:00,0.7793,0.7809,0.7792,0.7804,8667000090.0
2008-10-16 10:10:00,0.7803,0.7809,0.7799,0.78,8667000090.0
2008-10-16 10:15:00,0.7801,0.7813,0.7801,0.7813,8667000090.0
2008-10-16 10:20:00,0.7814,0.7814,0.7808,0.7813,8667000090.0
2008-10-16 10:25:00,0.7814,0.7815,0.7812,0.7813,8667000090.0
2008-10-16 10:30:00,0.7812,0.7813,0.7803,0.7803,8667000090.0
2008-10-16 10:35:00,0.7804,0.7808,0.7798,0.7805,8667000090.0
2008-10-16 10:40:00,0.7804,0.7806,0.7801,0.7802,8667000090.0
2008-10-16 10:45:00,0.7803,0.7814,0.7801,0.7814,8667000090.0
2008-10-16 10:50:00,0.7815,0.7815,0.7807,0.781,8667000090.0
2008-10-16 10:55:00,0.7811,0.7812,0.7802,0.7802,8667000090.0
2008-10-16 11:00:00,0.7801,0.7804,0.7793,0.7794,6933600072.0
2008-10-16 11:05:00,0.7795,0.7806,0.7794,0.7805,8667000090.0
2008-10-16 11:10:00,0.7804,0.7806,0.7801,0.7801,8667000090.0
2008-10-16 11:15:00,0.78,0.7805,0.7793,0.7803,8667000090.0
2008-10-16 11:20:00,0.7802,0.7812,0.7801,0.781,8667000090.0
2008-10-16 11:25:00,0.7811,0.7813,0.7806,0.7812,8667000090.0
2008-10-16 11:30:00,0.7813,0.7813,0.7807,0.781,8667000090.0
2008-10-16 11:35:00,0.7809,0.782,0.7808,0.7819,8667000090.0
2008-10-16 11:40:00,0.782,0.7822,0.7815,0.7817,8667000090.0
2008-10-16 11:45:00,0.7816,0.7816,0.7808,0.7809,8667000090.0
2008-10-16 11:50:00,0.7808,0.7812,0.7807,0.7811,8667000090.0
2008-10-16 11:55:00,0.7812,0.7814,0.7804,0.7805,8667000090.0
2008-10-16 12:00:00,0.7804,0.7806,0.7797,0.7798,8667000090.0
2008-10-16 12:05:00,0.7797,0.7807,0.7797,0.7801,8667000090.0
2008-10-16 12:10:00,0.78,0.7803,0.7796,0.7797,8667000090.0
2008-10-16 12:15:00,0.7796,0.7799,0.7794,0.7799,8667000090.0
2008-10-16 12:20:00,0.7798,0.7802,0.7793,0.7798,8667000090.0
2008-10-16 12:25:00,0.7797,0.7801,0.7795,0.7798,8667000090.0
2008-10-16 12:30:00,0.7797,0.7799,0.7788,0.7796,8667000090.0
2008-10-16 12:35:00,0.7797,0.7806,0.7795,0.7804,8667000090.0
2008-10-16 12:40:00,0.7805,0.7807,0.7802,0.7803,8667000090.0
2008-10-16 12:45:00,0.7802,0.7814,0.7801,0.7811,8667000090.0
2008-10-16 12:50:00,0.7812,0.7819,0.7809,0.7817,8667000090.0
2008-10-16 12:55:00,0.7816,0.7829,0.7816,0.7829,8667000090.0
2008-10-16 13:00:00,0.7825,0.7831,0.7822,0.7823,8667000090.0
2008-10-16 13:05:00,0.7824,0.7825,0.782,0.7821,8667000090.0
2008-10-16 13:10:00,0.7822,0.7831,0.7818,0.7831,8667000090.0
2008-10-16 13:15:00,0.783,0.7833,0.7819,0.7819,8667000090.0
2008-10-16 13:20:00,0.782,0.7824,0.7818,0.7821,8667000090.0
2008-10-16 13:25:00,0.782,0.7834,0.7819,0.7833,8667000090.0
2008-10-16 13:30:00,0.7834,0.7835,0.7826,0.7831,8667000090.0
2008-10-16 13:35:00,0.783,0.7839,0.7827,0.7837,8667000090.0
2008-10-16 13:40:00,0.7836,0.7837,0.783,0.7834,8667000090.0
2008-10-16 13:45:00,0.7833,0.7835,0.7827,0.7831,8667000090.0
2008-10-16 13:50:00,0.7832,0.7835,0.7832,0.7835,8667000090.0
2008-10-16 13:55:00,0.7834,0.7838,0.7832,0.7833,8667000090.0
2008-10-16 14:00:00,0.7832,0.7834,0.7822,0.7826,8667000090.0
2008-10-16 14:05:00,0.7825,0.7832,0.7825,0.7831,8667000090.0
2008-10-16 14:10:00,0.7832,0.7834,0.7825,0.7826,8667000090.0
2008-10-16 14:15:00,0.7825,0.7829,0.7825,0.7827,8667000090.0
2008-10-16 14:20:00,0.7826,0.7826,0.7822,0.7823,8667000090.0
2008-10-16 14:25:00,0.7822,0.7826,0.7821,0.7825,8667000090.0
2008-10-16 14:30:00,0.7824,0.7833,0.7823,0.783,8667000090.0
2008-10-16 14:35:00,0.7829,0.7836,0.7829,0.7832,8667000090.0
2008-10-16 14:40:00,0.7833,0.7835,0.7823,0.7824,8667000090.0
2008-10-16 14:45:00,0.7825,0.783,0.7823,0.7828,8667000090.0
2008-10-16 14:50:00,0.7829,0.783,0.7822,0.7825,8667000090.0
2008-10-16 14:55:00,0.7826,0.7827,0.7824,0.7826,8667000090.0
2008-10-16 15:00:00,0.7825,0.7831,0.7823,0.7828,8667000090.0
2008-10-16 15:05:00,0.7829,0.7833,0.7827,0.7832,8667000090.0
2008-10-16 15:10:00,0.7831,0.7836,0.7829,0.7835,8667000090.0
2008-10-16 15:15:00,0.7836,0.7841,0.7832,0.7837,8667000090.0
2008-10-16 15:20:00,0.7836,0.7837,0.7831,0.7832,8667000090.0
2008-10-16 15:25:00,0.7831,0.7834,0.7829,0.783,8667000090.0
2008-10-16 15:30:00,0.7829,0.7829,0.7821,0.7821,8667000090.0
2008-10-16 15:35:00,0.782,0.7826,0.7816,0.7825,8667000090.0
2008-10-16 15:40:00,0.7824,0.7828,0.7817,0.7819,8667000090.0
2008-10-16 15:45:00,0.7818,0.7824,0.7818,0.7822,8667000090.0
2008-10-16 15:50:00,0.7823,0.7823,0.7816,0.7816,8667000090.0
2008-10-16 15:55:00,0.7815,0.7818,0.781,0.7813,8667000090.0
2008-10-16 16:00:00,0.7814,0.7815,0.7797,0.7797,8667000090.0
2008-10-16 16:05:00,0.7798,0.7804,0.7796,0.7803,8667000090.0
2008-10-16 16:10:00,0.7804,0.7804,0.779,0.7796,8667000090.0
2008-10-16 16:15:00,0.7797,0.7802,0.7795,0.7797,8667000090.0
2008-10-16 16:20:00,0.7798,0.7803,0.7792,0.7798,8667000090.0
2008-10-16 16:25:00,0.7799,0.7801,0.7793,0.78,8667000090.0
2008-10-16 16:30:00,0.7799,0.78,0.778,0.7784,8667000090.0
2008-10-16 16:35:00,0.7783,0.7789,0.7783,0.7785,8667000090.0
2008-10-16 16:40:00,0.7787,0.7788,0.7775,0.7775,8667000090.0
2008-10-16 16:45:00,0.7774,0.7778,0.7768,0.7768,8667000090.0
2008-10-16 16:50:00,0.7765,0.7772,0.7763,0.7771,8667000090.0
2008-10-16 16:55:00,0.777,0.7783,0.777,0.7779,8667000090.0
2008-10-16 17:00:00,0.778,0.7795,0.7775,0.7787,8667000090.0
2008-10-16 17:05:00,0.7788,0.7792,0.7785,0.7788,8667000090.0
2008-10-16 17:10:00,0.7789,0.7789,0.7777,0.7778,8667000090.0
2008-10-16 17:15:00,0.7779,0.7782,0.7779,0.7781,8667000090.0
2008-10-16 17:20:00,0.778,0.7782,0.7777,0.7781,8667000090.0
2008-10-16 17:25:00,0.778,0.778,0.777,0.7773,8667000090.0
2008-10-16 17:30:00,0.7772,0.7774,0.7768,0.7771,8667000090.0
2008-10-16 17:35:00,0.777,0.7777,0.7769,0.7774,8667000090.0
2008-10-16 17:40:00,0.7775,0.7777,0.7769,0.7775,8667000090.0
2008-10-16 17:45:00,0.7776,0.778,0.7772,0.7775,8667000090.0
2008-10-16 17:50:00,0.7776,0.7792,0.7773,0.7792,8667000090.0
2008-10-16 17:55:00,0.7793,0.7795,0.778,0.7781,8667000090.0
2008-10-16 18:00:00,0.778,0.7793,0.778,0.7791,8667000090.0
2008-10-16 18:05:00,0.7792,0.7794,0.7787,0.7789,8667000090.0
2008-10-16 18:10:00,0.779,0.7794,0.7788,0.7793,8667000090.0
2008-10-16 18:15:00,0.7794,0.7795,0.779,0.7792,8667000090.0
2008-10-16 18:20:00,0.7791,0.7798,0.7788,0.7789,8667000090.0
2008-10-16 18:25:00,0.7788,0.7795,0.7788,0.7792,8667000090.0
2008-10-16 18:30:00,0.7791,0.7793,0.7784,0.7788,8667000090.0
2008-10-16 18:35:00,0.7789,0.7794,0.7785,0.7793,8667000090.0
2008-10-16 18:40:00,0.7794,0.7795,0.7785,0.7787,8667000090.0
2008-10-16 18:45:00,0.7788,0.7795,0.7785,0.7793,8667000090.0
2008-10-16 18:50:00,0.7794,0.7794,0.7789,0.7791,8667000090.0
2008-10-16 18:55:00,0.7792,0.7792,0.7787,0.7788,8667000090.0
2008-10-16 19:00:00,0.7787,0.7792,0.7781,0.779,8667000090.0
2008-10-16 19:05:00,0.7789,0.7791,0.7785,0.7788,8667000090.0
2008-10-16 19:10:00,0.7789,0.7793,0.7788,0.7788,8667000090.0
2008-10-16 19:15:00,0.7789,0.7792,0.7788,0.7788,8667000090.0
2008-10-16 19:20:00,0.7789,0.7791,0.7784,0.7785,8667000090.0
2008-10-16 19:25:00,0.7784,0.7785,0.7781,0.7782,8667000090.0
2008-10-16 19:30:00,0.7783,0.7787,0.7779,0.778,8667000090.0
2008-10-16 19:35:00,0.7781,0.7785,0.7778,0.7784,8667000090.0
2008-10-16 19:40:00,0.7783,0.7785,0.7774,0.7774,8667000090.0
2008-10-16 19:45:00,0.7773,0.7779,0.7771,0.7771,8667000090.0
2008-10-16 19:50:00,0.7772,0.7772,0.7765,0.777,8667000090.0
2008-10-16 19:55:00,0.7769,0.777,0.7758,0.776,8667000090.0
2008-10-16 20:00:00,0.7761,0.7764,0.776,0.7761,8667000090.0
2008-10-16 20:05:00,0.776,0.7765,0.7757,0.7765,8667000090.0
2008-10-16 20:10:00,0.7764,0.7767,0.776,0.7765,8667000090.0
2008-10-16 20:15:00,0.7767,0.7773,0.7765,0.7773,8667000090.0
2008-10-16 20:20:00,0.7772,0.7775,0.7772,0.7775,8667000090.0
2008-10-16 20:25:00,0.7774,0.7775,0.7763,0.7767,8667000090.0
2008-10-16 20:30:00,0.7768,0.7771,0.7764,0.7769,8667000090.0
2008-10-16 20:35:00,0.7768,0.7771,0.776,0.7763,8667000090.0
2008-10-16 20:40:00,0.7764,0.7768,0.7762,0.7765,8667000090.0
2008-10-16 20:45:00,0.7764,0.7768,0.7761,0.7762,8667000090.0
2008-10-16 20:50:00,0.7763,0.7765,0.7758,0.7763,8667000090.0
2008-10-16 20:55:00,0.7764,0.777,0.7763,0.7767,8667000090.0
2008-10-16 21:00:00,0.7768,0.7769,0.7764,0.7765,8667000090.0
2008-10-16 21:05:00,0.7764,0.7771,0.7764,0.7765,8667000090.0
2008-10-16 21:10:00,0.7763,0.7774,0.776,0.777,8667000090.0
2008-10-16 21:15:00,0.7769,0.7771,0.7763,0.7763,8667000090.0
2008-10-16 21:20:00,0.7764,0.7772,0.7763,0.7769,8667000090.0
2008-10-16 21:25:00,0.7768,0.7769,0.7765,0.7767,8378600069.0
2008-10-16 21:30:00,0.7765,0.7769,0.7763,0.7765,7224999985.0
2008-10-16 21:35:00,0.7767,0.7768,0.7762,0.7765,7224999985.0
2008-10-16 21:40:00,0.7767,0.7769,0.7764,0.77655,7224999985.0
2008-10-16 21:45:00,0.7766,0.7767,0.7761,0.7762,10614500035.0
2008-10-16 21:50:00,0.7763,0.7766,0.7762,0.7764,10614500035.0
2008-10-16 21:55:00,0.7765,0.7765,0.7762,0.7763,10614500035.0
2008-10-16 22:00:00,0.7764,0.7764,0.776,0.7763,6489799990.0
2008-10-16 22:05:00,0.7762,0.7765,0.7761,0.7763,3739999960.0
2008-10-16 22:10:00,0.7764,0.7765,0.7761,0.7765,3739999960.0
2008-10-16 22:15:00,0.7766,0.7766,0.7762,0.7763,4760999980.0
2008-10-16 22:20:00,0.7762,0.7767,0.7762,0.7765,8533000030.0
2008-10-16 22:25:00,0.7766,0.7773,0.7765,0.7772,8533000030.0
2008-10-16 22:30:00,0.7773,0.7777,0.7772,0.7774,8533000030.0
2008-10-16 22:35:00,0.7773,0.7774,0.7768,0.7769,8732199964.0
2008-10-16 22:40:00,0.777,0.7774,0.7769,0.7773,9383799988.0
2008-10-16 22:45:00,0.7774,0.7777,0.777,0.7771,10167100064.0
2008-10-16 22:50:00,0.7772,0.7775,0.7771,0.7774,10280199978.0
2008-10-16 22:55:00,0.7775,0.7778,0.7774,0.7775,8344399966.0
2008-10-16 23:00:00,0.77745,0.7789,0.77745,0.7783,8521699979.0
2008-10-16 23:05:00,0.7782,0.7785,0.7777,0.7784,10564500045.0
2008-10-16 23:10:00,0.7782,0.7791,0.7782,0.7785,9959700045.0
2008-10-16 23:15:00,0.7785,0.7788,0.778,0.7785,9724099865.0
2008-10-16 23:20:00,0.7782,0.7791,0.7779,0.7787,9782199892.0
2008-10-16 23:25:00,0.7788,0.7788,0.7784,0.7788,7694000000.0
2008-10-16 23:30:00,0.7787,0.7801,0.7787,0.7794,6331900006.0
2008-10-16 23:35:00,0.7793,0.7793,0.77825,0.77835,4141500010.0
2008-10-16 23:40:00,0.7783,0.7791,0.7781,0.7785,5714100009.0
2008-10-16 23:45:00,0.7787,0.779,0.7783,0.7785,1817100002.0
2008-10-16 23:50:00,0.7785,0.7785,0.77807,0.77822,2624500039.0
2008-10-16 23:55:00,0.7783,0.7785,0.7782,0.7784,8204999985.0
2008-10-17 00:00:00,0.77825,0.7784,0.77805,0.77825,5479199997.0
2008-10-17 00:05:00,0.77825,0.7783,0.7777,0.7777,5348100006.0
2008-10-17 00:10:00,0.7778,0.7779,0.77745,0.7777,5553999985.0
2008-10-17 00:15:00,0.7777,0.7778,0.7777,0.7777,3820131982.0
2008-10-17 00:20:00,0.7777,0.7778,0.7774,0.7775,6557364017.0
2008-10-17 00:25:00,0.7776,0.7776,0.7766,0.7766,3785964007.0
2008-10-17 00:30:00,0.77655,0.77685,0.77645,0.77655,7074500004.0
2008-10-17 00:35:00,0.7766,0.777,0.7765,0.7768,5403499984.0
2008-10-17 00:40:00,0.7768,0.77685,0.7766,0.7766,2344700002.0
2008-10-17 00:45:00,0.7766,0.7767,0.7765,0.7766,3339027988.0
2008-10-17 00:50:00,0.7767,0.7778,0.7767,0.7776,6746188001.0
2008-10-17 00:55:00,0.7776,0.7782,0.7773,0.77775,6715363976.0
2008-10-17 01:00:00,0.7777,0.7783,0.77765,0.7781,4701431998.0
2008-10-17 01:05:00,0.77795,0.7788,0.77785,0.7786,6224263965.0
2008-10-17 01:10:00,0.7787,0.7788,0.77855,0.7787,4402799985.0
2008-10-17 01:15:00,0.7787,0.7789,0.7782,0.7783,5889416028.0
2008-10-17 01:20:00,0.7782,0.7788,0.77815,0.7787,7939099984.0
2008-10-17 01:25:00,0.7786,0.7787,0.7783,0.7783,7455799988.0
2008-10-17 01:30:00,0.7783,0.7785,0.7781,0.7781,7739300049.0
2008-10-17 01:35:00,0.77795,0.7783,0.77795,0.7782,5480096051.0
2008-10-17 01:40:00,0.7782,0.7782,0.7776,0.7777,4605316035.0
2008-10-17 01:45:00,0.7778,0.7783,0.7777,0.77805,6603499980.0
2008-10-17 01:50:00,0.7783,0.7783,0.77755,0.7777,4755199988.0
2008-10-17 01:55:00,0.7777,0.7779,0.7775,0.77765,4238831998.0
2008-10-17 02:00:00,0.7779,0.7781,0.7776,0.7779,5725999965.0
2008-10-17 02:05:00,0.778,0.7785,0.7779,0.77825,5911599944.0
2008-10-17 02:10:00,0.7783,0.77885,0.7782,0.77875,5346899993.0
2008-10-17 02:15:00,0.77875,0.7789,0.7784,0.7787,8832600100.0
2008-10-17 02:20:00,0.77865,0.7788,0.7782,0.7783,4396100056.0
2008-10-17 02:25:00,0.7782,0.7787,0.7782,0.7785,6680631981.0
2008-10-17 02:30:00,0.7785,0.7786,0.778,0.7781,8489299939.0
2008-10-17 02:35:00,0.7782,0.7784,0.7776,0.7779,8502296005.0
2008-10-17 02:40:00,0.7778,0.7787,0.7775,0.77775,7283927980.0
2008-10-17 02:45:00,0.7779,0.7781,0.77755,0.77775,5272399994.0
2008-10-17 02:50:00,0.778,0.778,0.7767,0.7767,4702499900.0
2008-10-17 02:55:00,0.7766,0.7775,0.7766,0.7774,4702499900.0
2008-10-17 03:00:00,0.7776,0.7781,0.7773,0.7778,5822115910.0
2008-10-17 03:05:00,0.7779,0.7783,0.7777,0.77785,9439747986.0
2008-10-17 03:10:00,0.778,0.778,0.7771,0.7775,7730028056.0
2008-10-17 03:15:00,0.7774,0.7774,0.777,0.777,9446999925.0
2008-10-17 03:20:00,0.7771,0.7775,0.7768,0.7772,6493299987.0
2008-10-17 03:25:00,0.7771,0.7773,0.7766,0.7769,4409000040.0
2008-10-17 03:30:00,0.777,0.7773,0.7768,0.7773,4409000040.0
2008-10-17 03:35:00,0.7772,0.7777,0.7768,0.7769,4409000040.0
2008-10-17 03:40:00,0.777,0.7772,0.7765,0.7772,4409000040.0
2008-10-17 03:45:00,0.7771,0.7774,0.7766,0.7769,4409000040.0
2008-10-17 03:50:00,0.777,0.7772,0.7766,0.7769,3527200032.0
2008-10-17 03:55:00,0.777,0.777,0.7765,0.7768,6393000044.0
2008-10-17 04:00:00,0.7766,0.7772,0.7765,0.7769,8796600061.0
2008-10-17 04:05:00,0.7768,0.7771,0.7765,0.7766,6507000105.0
2008-10-17 04:10:00,0.7767,0.7768,0.7765,0.7768,6507000105.0
2008-10-17 04:15:00,0.7767,0.777,0.7765,0.7769,6291192030.0
2008-10-17 04:20:00,0.77685,0.7769,0.77655,0.77675,9193192028.0
2008-10-17 04:25:00,0.77675,0.777,0.77655,0.7766,7168463984.0
2008-10-17 04:30:00,0.7767,0.7771,0.77655,0.7771,7370100012.0
2008-10-17 04:35:00,0.77695,0.7773,0.7769,0.7771,5873831980.0
2008-10-17 04:40:00,0.7772,0.7772,0.7768,0.7768,5390099958.0
2008-10-17 04:45:00,0.7767,0.7769,0.7766,0.77675,6417099964.0
2008-10-17 04:50:00,0.777,0.7771,0.7766,0.7766,3852399962.0
2008-10-17 04:55:00,0.7766,0.7766,0.7766,0.7766,3574700034.0
2008-10-17 05:00:00,0.7767,0.7771,0.7766,0.7766,5561000035.0
2008-10-17 05:05:00,0.7766,0.7768,0.7765,0.7765,6162391986.0
2008-10-17 05:10:00,0.7765,0.7767,0.7764,0.7765,4181500056.0
2008-10-17 05:15:00,0.7765,0.7768,0.77635,0.7766,4510491988.0
2008-10-17 05:20:00,0.7766,0.7773,0.77643,0.7768,6453299985.0
2008-10-17 05:25:00,0.77685,0.7772,0.7768,0.777,4595800012.0
2008-10-17 05:30:00,0.7771,0.7771,0.7765,0.7766,5961331988.0
2008-10-17 05:35:00,0.7767,0.7769,0.7766,0.7767,5276399931.0
2008-10-17 05:40:00,0.77665,0.7767,0.7766,0.7766,7245999998.0
2008-10-17 05:45:00,0.7766,0.7768,0.7766,0.7767,7807800035.0
2008-10-17 05:50:00,0.77665,0.77665,0.7766,0.7766,4615300012.0
2008-10-17 05:55:00,0.77665,0.7768,0.77656,0.7766,7018932022.0
2008-10-17 06:00:00,0.7767,0.7769,0.7765,0.7765,7283428031.0
2008-10-17 06:05:00,0.7766,0.7768,0.7763,0.7767,9314900056.0
2008-10-17 06:10:00,0.7766,0.7768,0.7762,0.7763,6201100051.0
2008-10-17 06:15:00,0.7763,0.7766,0.77625,0.7765,7031627956.0
2008-10-17 06:20:00,0.7766,0.7773,0.7766,0.7769,9059811948.0
2008-10-17 06:25:00,0.7768,0.7773,0.7766,0.7773,10373363933.0
2008-10-17 06:30:00,0.7772,0.7778,0.7772,0.7776,9152499985.0
2008-10-17 06:35:00,0.7777,0.7778,0.7775,0.7777,6945163987.0
2008-10-17 06:40:00,0.7778,0.7778,0.7775,0.7777,5322879964.0
2008-10-17 06:45:00,0.7778,0.77785,0.77765,0.77765,5551448031.0
2008-10-17 06:50:00,0.77765,0.7779,0.7776,0.77765,3636099994.0
2008-10-17 06:55:00,0.7776,0.778,0.7775,0.77765,6912631917.0
2008-10-17 07:00:00,0.7777,0.7784,0.7776,0.7783,10400000045.0
2008-10-17 07:05:00,0.7782,0.7787,0.7781,0.7783,10400000045.0
2008-10-17 07:10:00,0.7784,0.7787,0.7782,0.7785,9572600006.0
2008-10-17 07:15:00,0.7786,0.7788,0.7782,0.7782,8880631993.0
2008-10-17 07:20:00,0.7783,0.7783,0.7776,0.7778,8319160045.0
2008-10-17 07:25:00,0.7777,0.778,0.7776,0.7778,8293080011.0
2008-10-17 07:30:00,0.7777,0.7781,0.7774,0.7781,9364579990.0
2008-10-17 07:35:00,0.778,0.7782,0.7778,0.7779,9364579990.0
2008-10-17 07:40:00,0.7778,0.778,0.7775,0.7775,9364579990.0
2008-10-17 07:45:00,0.7774,0.7774,0.7771,0.7773,9364579990.0
2008-10-17 07:50:00,0.7774,0.7775,0.7773,0.77735,9364579990.0
2008-10-17 07:55:00,0.7773,0.7781,0.7773,0.7778,5812727967.0
2008-10-17 08:00:00,0.7778,0.7781,0.7774,0.7778,5347412000.0
2008-10-17 08:05:00,0.7779,0.7781,0.7777,0.7778,7931799912.0
2008-10-17 08:10:00,0.7778,0.7779,0.7771,0.7775,9080200026.0
2008-10-17 08:15:00,0.7776,0.7778,0.7772,0.7773,9784500055.0
2008-10-17 08:20:00,0.7774,0.7783,0.7772,0.7782,9784500055.0
2008-10-17 08:25:00,0.7781,0.7785,0.7781,0.7784,7827600044.0
2008-10-17 08:30:00,0.7783,0.7785,0.7782,0.7783,9784500055.0
2008-10-17 08:35:00,0.7784,0.7788,0.7781,0.7788,7827600044.0
2008-10-17 08:40:00,0.7787,0.7787,0.7782,0.7782,7827600044.0
2008-10-17 08:45:00,0.778,0.7782,0.7772,0.7773,9784500055.0
2008-10-17 08:50:00,0.7775,0.7775,0.7771,0.7772,9784500055.0
2008-10-17 08:55:00,0.7773,0.7774,0.7766,0.7768,9784500055.0
2008-10-17 09:00:00,0.7766,0.7769,0.7763,0.7763,9784500055.0
2008-10-17 09:05:00,0.7761,0.7761,0.775,0.7751,9784500055.0
2008-10-17 09:10:00,0.775,0.7757,0.775,0.7757,9784500055.0
2008-10-17 09:15:00,0.7756,0.7758,0.7753,0.7758,7827600044.0
2008-10-17 09:20:00,0.7757,0.7759,0.7755,0.7757,7827600044.0
2008-10-17 09:25:00,0.7758,0.7765,0.7758,0.7764,9784500055.0
2008-10-17 09:30:00,0.7763,0.7765,0.7762,0.7765,9784500055.0
2008-10-17 09:35:00,0.7764,0.7767,0.7764,0.7766,7827600044.0
2008-10-17 09:40:00,0.7765,0.7772,0.7764,0.777,9784500055.0
2008-10-17 09:45:00,0.7771,0.7778,0.777,0.7775,9784500055.0
2008-10-17 09:50:00,0.7777,0.778,0.7775,0.7777,9784500055.0
2008-10-17 09:55:00,0.7775,0.7778,0.7773,0.7778,7827600044.0
2008-10-17 10:00:00,0.7777,0.7785,0.7775,0.7784,9784500055.0
2008-10-17 10:05:00,0.7783,0.7786,0.7783,0.7785,9784500055.0
2008-10-17 10:10:00,0.7786,0.7786,0.7781,0.7782,9784500055.0
2008-10-17 10:15:00,0.7784,0.7784,0.7774,0.7774,9784500055.0
2008-10-17 10:20:00,0.7772,0.7773,0.7769,0.777,7827600044.0
2008-10-17 10:25:00,0.7768,0.7772,0.7768,0.7772,7827600044.0
2008-10-17 10:30:00,0.7774,0.7775,0.7769,0.7771,9784500055.0
2008-10-17 10:35:00,0.7772,0.7776,0.7772,0.7776,7827600044.0
2008-10-17 10:40:00,0.7777,0.778,0.7777,0.7778,7827600044.0
2008-10-17 10:45:00,0.7779,0.7779,0.777,0.7772,9784500055.0
2008-10-17 10:50:00,0.7771,0.7776,0.7768,0.7776,7827600044.0
2008-10-17 10:55:00,0.7775,0.7776,0.7769,0.7771,8152300051.0
2008-10-17 11:00:00,0.7773,0.7774,0.777,0.7773,9161000029.0
2008-10-17 11:05:00,0.7772,0.77755,0.7772,0.7772,8329200088.0
2008-10-17 11:10:00,0.777,0.777,0.7764,0.7765,8462800140.0
2008-10-17 11:15:00,0.7766,0.7773,0.7765,0.777,10578500175.0
2008-10-17 11:20:00,0.7768,0.777,0.7763,0.7765,10578500175.0
2008-10-17 11:25:00,0.7763,0.7771,0.7763,0.7768,10578500175.0
2008-10-17 11:30:00,0.7771,0.7773,0.7766,0.7766,10578500175.0
2008-10-17 11:35:00,0.7765,0.7766,0.7759,0.7761,10578500175.0
2008-10-17 11:40:00,0.7762,0.7763,0.7754,0.7758,10578500175.0
2008-10-17 11:45:00,0.7754,0.7755,0.7748,0.7753,10578500175.0
2008-10-17 11:50:00,0.7752,0.7754,0.775,0.7752,10578500175.0
2008-10-17 11:55:00,0.7753,0.7753,0.775,0.7751,8462800140.0
2008-10-17 12:00:00,0.7752,0.7753,0.7749,0.7752,10578500175.0
2008-10-17 12:05:00,0.775,0.7751,0.7748,0.775,10578500175.0
2008-10-17 12:10:00,0.7749,0.775,0.7745,0.7749,10578500175.0
2008-10-17 12:15:00,0.7748,0.7758,0.7747,0.7758,8199300120.0
2008-10-17 12:20:00,0.7757,0.7758,0.7752,0.7752,9261000075.0
2008-10-17 12:25:00,0.7748,0.7754,0.7747,0.7747,8604300039.0
2008-10-17 12:30:00,0.7746,0.7752,0.7746,0.7751,8166500015.0
2008-10-17 12:35:00,0.775,0.77505,0.7745,0.7745,6591799976.0
2008-10-17 12:40:00,0.7746,0.7747,0.7744,0.7744,8312999925.0
2008-10-17 12:45:00,0.7745,0.7747,0.7743,0.7745,8312999925.0
2008-10-17 12:50:00,0.7746,0.7748,0.7745,0.7747,7826799945.0
2008-10-17 12:55:00,0.7748,0.7748,0.7743,0.7745,7097499975.0
2008-10-17 13:00:00,0.7746,0.7753,0.7744,0.775,7097499975.0
2008-10-17 13:05:00,0.77505,0.7756,0.775,0.7755,7036131999.0
2008-10-17 13:10:00,0.7754,0.7762,0.7754,0.7761,7116579975.0
2008-10-17 13:15:00,0.776,0.776,0.7754,0.7756,7116579975.0
2008-10-17 13:20:00,0.7757,0.7763,0.7755,0.7755,7116579975.0
2008-10-17 13:25:00,0.7756,0.7756,0.7751,0.7751,7116579975.0
2008-10-17 13:30:00,0.7752,0.7753,0.7749,0.7751,7116579975.0
2008-10-17 13:35:00,0.7752,0.7753,0.7747,0.7748,7116579975.0
2008-10-17 13:40:00,0.7747,0.7752,0.7747,0.7749,7116579975.0
2008-10-17 13:45:00,0.7748,0.7749,0.7746,0.7748,7116579975.0
2008-10-17 13:50:00,0.7749,0.7751,0.7747,0.7749,7116579975.0
2008-10-17 13:55:00,0.775,0.775,0.7747,0.7748,7116579975.0
2008-10-17 14:00:00,0.7749,0.7752,0.7746,0.7747,7116579975.0
2008-10-17 14:05:00,0.7748,0.7749,0.7744,0.7746,7116579975.0
2008-10-17 14:10:00,0.7747,0.775,0.7746,0.7749,7116579975.0
2008-10-17 14:15:00,0.775,0.7755,0.7749,0.7754,7116579975.0
2008-10-17 14:20:00,0.7756,0.7762,0.7756,0.7759,7116579975.0
2008-10-17 14:25:00,0.776,0.7761,0.7757,0.7759,7116579975.0
2008-10-17 14:30:00,0.776,0.7762,0.7757,0.776,7116579975.0
2008-10-17 14:35:00,0.7761,0.7764,0.7756,0.7757,7116579975.0
2008-10-17 14:40:00,0.7756,0.776,0.7754,0.7757,7116579975.0
2008-10-17 14:45:00,0.7758,0.7762,0.7752,0.7754,7116579975.0
2008-10-17 14:50:00,0.7755,0.7761,0.7752,0.7759,7116579975.0
2008-10-17 14:55:00,0.776,0.7765,0.7757,0.7762,7116579975.0
2008-10-17 15:00:00,0.7763,0.7763,0.7757,0.7762,7116579975.0
2008-10-17 15:05:00,0.7761,0.7764,0.7756,0.7759,7116579975.0
2008-10-17 15:10:00,0.7758,0.7761,0.7757,0.7758,7116579975.0
2008-10-17 15:15:00,0.7757,0.7761,0.7753,0.776,7116579975.0
2008-10-17 15:20:00,0.7759,0.7768,0.7758,0.7767,7116579975.0
2008-10-17 15:25:00,0.7768,0.7771,0.7763,0.7764,7116579975.0
2008-10-17 15:30:00,0.7763,0.7771,0.7759,0.7761,7116579975.0
2008-10-17 15:35:00,0.7762,0.7769,0.7761,0.7766,7116579975.0
2008-10-17 15:40:00,0.7765,0.7776,0.7765,0.7775,7116579975.0
2008-10-17 15:45:00,0.7776,0.7782,0.7772,0.7776,7116579975.0
2008-10-17 15:50:00,0.7775,0.7782,0.7775,0.7781,7116579975.0
2008-10-17 15:55:00,0.778,0.7782,0.7774,0.778,7116579975.0
2008-10-17 16:00:00,0.7779,0.7785,0.7777,0.778,7116579975.0
2008-10-17 16:05:00,0.7781,0.7781,0.7772,0.7776,7116579975.0
2008-10-17 16:10:00,0.7775,0.7782,0.7775,0.7778,7116579975.0
2008-10-17 16:15:00,0.7779,0.7795,0.7778,0.7789,7116579975.0
2008-10-17 16:20:00,0.779,0.7796,0.7786,0.7791,7116579975.0
2008-10-17 16:25:00,0.7792,0.7801,0.779,0.7794,7116579975.0
2008-10-17 16:30:00,0.7795,0.7795,0.7782,0.7783,7116579975.0
2008-10-17 16:35:00,0.7782,0.779,0.7782,0.7789,7116579975.0
2008-10-17 16:40:00,0.779,0.7803,0.7789,0.7802,7116579975.0
2008-10-17 16:45:00,0.7801,0.7809,0.7795,0.7807,7116579975.0
2008-10-17 16:50:00,0.7808,0.7808,0.7801,0.7802,7116579975.0
2008-10-17 16:55:00,0.7803,0.7807,0.7795,0.7795,7116579975.0
2008-10-17 17:00:00,0.7794,0.78,0.7794,0.7797,7116579975.0
2008-10-17 17:05:00,0.7795,0.7805,0.7795,0.7803,7116579975.0
2008-10-17 17:10:00,0.7804,0.7806,0.7795,0.7803,7116579975.0
2008-10-17 17:15:00,0.7804,0.7805,0.7795,0.7797,7116579975.0
2008-10-17 17:20:00,0.7795,0.7799,0.7793,0.7794,7116579975.0
2008-10-17 17:25:00,0.7793,0.7797,0.779,0.7793,7116579975.0
2008-10-17 17:30:00,0.7791,0.7797,0.7789,0.7795,7116579975.0
2008-10-17 17:35:00,0.7797,0.7797,0.7788,0.7788,7116579975.0
2008-10-17 17:40:00,0.7787,0.7792,0.7785,0.7788,7116579975.0
2008-10-17 17:45:00,0.7787,0.7789,0.7774,0.7777,7116579975.0
2008-10-17 17:50:00,0.7778,0.7781,0.7773,0.7778,7116579975.0
2008-10-17 17:55:00,0.7777,0.7779,0.7772,0.7778,7116579975.0
2008-10-17 18:00:00,0.7777,0.778,0.7772,0.7773,7116579975.0
2008-10-17 18:05:00,0.7774,0.7774,0.7769,0.7771,7116579975.0
2008-10-17 18:10:00,0.7772,0.778,0.7772,0.778,7116579975.0
2008-10-17 18:15:00,0.7779,0.778,0.7775,0.7779,7116579975.0
2008-10-17 18:20:00,0.778,0.7782,0.7775,0.778,7116579975.0
2008-10-17 18:25:00,0.7779,0.7782,0.7778,0.77795,6236479975.0
2008-10-17 18:30:00,0.7782,0.7782,0.7777,0.7778,4776400024.0
2008-10-17 18:35:00,0.7778,0.7779,0.7775,0.7777,3660500046.0
2008-10-17 18:40:00,0.7778,0.7781,0.7772,0.7773,6166000100.0
2008-10-17 18:45:00,0.7772,0.7778,0.7765,0.7777,6166000100.0
2008-10-17 18:50:00,0.7778,0.778,0.7775,0.7778,6166000100.0
2008-10-17 18:55:00,0.7777,0.7779,0.777,0.7775,6166000100.0
2008-10-17 19:00:00,0.7777,0.7777,0.7769,0.7769,6166000100.0
2008-10-17 19:05:00,0.777,0.7774,0.7767,0.7771,6166000100.0
2008-10-17 19:10:00,0.7772,0.7778,0.7771,0.7775,6166000100.0
2008-10-17 19:15:00,0.7774,0.7775,0.7768,0.777,6166000100.0
2008-10-17 19:20:00,0.7771,0.7782,0.7771,0.7781,6166000100.0
2008-10-17 19:25:00,0.778,0.7781,0.7763,0.7771,6166000100.0
2008-10-17 19:30:00,0.7772,0.7774,0.7769,0.7773,6166000100.0
2008-10-17 19:35:00,0.7772,0.7775,0.7767,0.7775,6166000100.0
2008-10-17 19:40:00,0.7778,0.778,0.7771,0.7771,6166000100.0
2008-10-17 19:45:00,0.777,0.7774,0.7769,0.7772,6166000100.0
2008-10-17 19:50:00,0.7771,0.7777,0.7768,0.7771,6166000100.0
2008-10-17 19:55:00,0.7772,0.7775,0.7771,0.7773,6166000100.0
2008-10-17 20:00:00,0.7774,0.7779,0.7774,0.7775,6166000100.0
2008-10-17 20:05:00,0.7777,0.7778,0.7773,0.7774,6166000100.0
2008-10-17 20:10:00,0.7773,0.778,0.7771,0.7771,4702300061.0
2008-10-17 20:15:00,0.777,0.7773,0.7769,0.7772,3726500035.0
2008-10-17 20:20:00,0.7773,0.7774,0.7759,0.7759,3726500035.0
2008-10-17 20:25:00,0.7755,0.7764,0.7755,0.776,3726500035.0
2008-10-17 20:30:00,0.7761,0.7767,0.776,0.7765,3726500035.0
2008-10-17 20:35:00,0.7767,0.7767,0.7755,0.7755,3726500035.0
2008-10-17 20:40:00,0.7757,0.7757,0.7749,0.775,3726500035.0
2008-10-17 20:45:00,0.7752,0.7755,0.7749,0.7751,3726500035.0
2008-10-17 20:50:00,0.7752,0.7753,0.7749,0.775,3726500035.0
2008-10-17 20:55:00,0.7749,0.7755,0.7749,0.7752,3726500035.0
2008-10-17 21:00:00,0.7751,0.7755,0.775,0.7753,3726500035.0
2008-10-17 21:05:00,0.7752,0.7753,0.7751,0.7751,3726500035.0
2008-10-17 21:10:00,0.7751,0.7755,0.7748,0.7753,8997579985.0
2008-10-17 21:15:00,0.7752,0.7754,0.7748,0.7748,8997579985.0
2008-10-17 21:20:00,0.7745,0.7748,0.774,0.7743,8997579985.0
2008-10-17 21:25:00,0.7744,0.7748,0.7742,0.7745,8997579985.0
2008-10-17 21:30:00,0.7745,0.7752,0.7745,0.7748,8620380033.0
2008-10-17 21:35:00,0.7749,0.775,0.7745,0.7749,8526080045.0
2008-10-17 21:40:00,0.7748,0.775,0.7745,0.7749,8857132012.0
2008-10-17 21:45:00,0.77475,0.775,0.7745,0.7745,10683599893.0
2008-10-17 21:50:00,0.77455,0.775,0.7743,0.775,6519499927.0
2008-10-17 21:55:00,0.7749,0.775,0.7743,0.7745,1867499945.0
2008-10-17 22:00:00,0.7747,0.7749,0.7745,0.7748,3462199935.0
2008-10-17 22:05:00,0.7749,0.775,0.7742,0.7748,9840999895.0
2008-10-17 22:10:00,0.7749,0.7749,0.7745,0.7746,8378199982.0
2008-10-17 22:15:00,0.7747,0.7749,0.7745,0.7749,5490000020.0
2008-10-17 22:20:00,0.7748,0.7752,0.7747,0.7748,5490000020.0
2008-10-17 22:25:00,0.7747,0.7758,0.7747,0.7758,7454195993.0
2008-10-17 22:30:00,0.776,0.776,0.7751,0.7752,9929500005.0
2008-10-17 22:35:00,0.7751,0.7753,0.7748,0.77525,2998499998.0
2008-10-17 22:40:00,0.7755,0.776,0.7752,0.7757,8324631981.0
2008-10-17 22:45:00,0.7756,0.7762,0.7755,0.7759,7011499993.0
2008-10-17 22:50:00,0.7757,0.7761,0.7755,0.7759,7539799956.0
2008-10-17 22:55:00,0.7758,0.7763,0.7752,0.776,5355900051.0
2008-10-19 23:05:00,0.77549,0.77578,0.77466,0.77468,2709399988.0
2008-10-19 23:10:00,0.77495,0.77535,0.77469,0.77525,5278999999.0
2008-10-19 23:15:00,0.77535,0.77535,0.7752,0.77525,79400000.0
2008-10-19 23:20:00,0.775,0.775,0.77425,0.77425,221600000.0
2008-10-19 23:25:00,0.7742,0.7744,0.77395,0.77405,721100000.0
2008-10-19 23:30:00,0.77405,0.77405,0.77395,0.77395,170900000.0
2008-10-19 23:35:00,0.77395,0.774,0.77395,0.774,2255800010.0
2008-10-19 23:40:00,0.774,0.774,0.77395,0.774,3116800072.0
2008-10-19 23:45:00,0.774,0.7742,0.77395,0.774,3767199990.0
2008-10-19 23:50:00,0.774,0.7741,0.774,0.77405,4268300034.0
2008-10-19 23:55:00,0.77405,0.7742,0.77405,0.77415,1568299998.0
2008-10-20 00:00:00,0.77415,0.7745,0.7741,0.7745,1903499979.0
2008-10-20 00:05:00,0.77425,0.7751,0.77425,0.77445,6717599992.0
2008-10-20 00:10:00,0.77445,0.7747,0.7742,0.7743,4551100015.0
2008-10-20 00:15:00,0.7741,0.7741,0.77405,0.77405,2279500031.0
2008-10-20 00:20:00,0.77405,0.7743,0.77395,0.7743,5710915942.0
2008-10-20 00:25:00,0.77405,0.7745,0.774,0.7745,6769896024.0
2008-10-20 00:30:00,0.7744,0.7747,0.77415,0.7747,7108699986.0
2008-10-20 00:35:00,0.77445,0.7745,0.77425,0.7744,4833400010.0
2008-10-20 00:40:00,0.7744,0.7745,0.7741,0.7741,2937499997.0
2008-10-20 00:45:00,0.77415,0.7743,0.77395,0.7742,4112847980.0
2008-10-20 00:50:00,0.7742,0.7743,0.77415,0.77415,2644700013.0
2008-10-20 00:55:00,0.77415,0.7742,0.7741,0.7741,1958700006.0
2008-10-20 01:00:00,0.7744,0.7747,0.77435,0.7746,3555963987.0
2008-10-20 01:05:00,0.7746,0.77505,0.7745,0.77485,6521500006.0
2008-10-20 01:10:00,0.7749,0.7756,0.77485,0.7755,5916363995.0
2008-10-20 01:15:00,0.77545,0.7763,0.77545,0.7763,2315963994.0
2008-10-20 01:20:00,0.7763,0.7767,0.77605,0.77615,5217564007.0
2008-10-20 01:25:00,0.77615,0.7762,0.7759,0.7759,3904200011.0
2008-10-20 01:30:00,0.77585,0.77605,0.7751,0.7752,5831499975.0
2008-10-20 01:35:00,0.7753,0.7755,0.77485,0.77485,5904099987.0
2008-10-20 01:40:00,0.775,0.7752,0.77495,0.77515,4830100013.0
2008-10-20 01:45:00,0.77515,0.7758,0.77515,0.7754,5721899948.0
2008-10-20 01:50:00,0.7755,0.7758,0.7753,0.7755,6370499945.0
2008-10-20 01:55:00,0.7755,0.7761,0.7753,0.77595,6593599992.0
2008-10-20 02:00:00,0.7759,0.776,0.7753,0.7755,8904999830.0
2008-10-20 02:05:00,0.7757,0.7759,0.7754,0.7755,7123999864.0
2008-10-20 02:10:00,0.7753,0.77555,0.77505,0.7755,5980899907.0
2008-10-20 02:15:00,0.7754,0.7759,0.7754,0.7759,7137748097.0
2008-10-20 02:20:00,0.7755,0.7758,0.7753,0.77575,7413200044.0
2008-10-20 02:25:00,0.77575,0.7758,0.7753,0.7755,7429699998.0
2008-10-20 02:30:00,0.7757,0.7759,0.7755,0.7757,4803700008.0
2008-10-20 02:35:00,0.7755,0.7759,0.7755,0.7757,7689800018.0
2008-10-20 02:40:00,0.7757,0.776,0.7757,0.7758,8257915932.0
2008-10-20 02:45:00,0.7758,0.7763,0.7758,0.7763,4069800014.0
2008-10-20 02:50:00,0.7764,0.7773,0.7763,0.7773,8099200076.0
2008-10-20 02:55:00,0.7772,0.7777,0.7764,0.7769,10124000095.0
2008-10-20 03:00:00,0.777,0.7771,0.7768,0.7769,7894464044.0
2008-10-20 03:05:00,0.7768,0.7769,0.77645,0.7769,4967631981.0
2008-10-20 03:10:00,0.7767,0.7772,0.7765,0.7769,4719000055.0
2008-10-20 03:15:00,0.77685,0.777,0.7764,0.7768,4938899984.0
2008-10-20 03:20:00,0.7766,0.77705,0.7765,0.77695,5780999989.0
2008-10-20 03:25:00,0.77695,0.7771,0.7767,0.7768,5796628039.0
2008-10-20 03:30:00,0.7768,0.7771,0.77669,0.77673,4984815980.0
2008-10-20 03:35:00,0.7772,0.7774,0.777,0.7771,6361199974.0
2008-10-20 03:40:00,0.7771,0.7773,0.77695,0.7773,5610900006.0
2008-10-20 03:45:00,0.7772,0.7772,0.77685,0.77695,7604199960.0
2008-10-20 03:50:00,0.7772,0.7772,0.77695,0.7772,2885000021.0
2008-10-20 03:55:00,0.77705,0.77705,0.777,0.77705,3350199984.0
2008-10-20 04:00:00,0.777,0.7772,0.7765,0.7765,8796027955.0
2008-10-20 04:05:00,0.7767,0.7768,0.77645,0.7768,8690527969.0
2008-10-20 04:10:00,0.7769,0.7771,0.7766,0.7766,6128499927.0
2008-10-20 04:15:00,0.7766,0.7766,0.77615,0.7762,5690100004.0
2008-10-20 04:20:00,0.7762,0.77645,0.7761,0.77645,5576715993.0
2008-10-20 04:25:00,0.77645,0.7767,0.77645,0.77645,3800016024.0
2008-10-20 04:30:00,0.77645,0.77645,0.7764,0.77645,1500999995.0
2008-10-20 04:35:00,0.77635,0.77645,0.77635,0.77635,3567399974.0
2008-10-20 04:40:00,0.77635,0.7765,0.77585,0.7763,7424199967.0
2008-10-20 04:45:00,0.7763,0.7769,0.7763,0.7763,8582399958.0
2008-10-20 04:50:00,0.77625,0.7764,0.7755,0.7759,5756800056.0
2008-10-20 04:55:00,0.776,0.7761,0.77575,0.77575,4377400026.0
2008-10-20 05:00:00,0.77575,0.77595,0.77575,0.77595,5000000007.0
2008-10-20 05:05:00,0.77595,0.776,0.7755,0.7755,4934300011.0
2008-10-20 05:10:00,0.77545,0.7757,0.7752,0.77545,5690200014.0
2008-10-20 05:15:00,0.7757,0.7762,0.7755,0.7758,8432799957.0
2008-10-20 05:20:00,0.77585,0.77595,0.77565,0.7758,4033600000.0
2008-10-20 05:25:00,0.7758,0.776,0.7758,0.77595,3080000021.0
2008-10-20 05:30:00,0.77595,0.7763,0.77595,0.7763,1507299984.0
2008-10-20 05:35:00,0.77615,0.7764,0.7761,0.77615,5555300009.0
2008-10-20 05:40:00,0.77615,0.777,0.7759,0.7763,1736499987.0
2008-10-20 05:45:00,0.7762,0.7763,0.7754,0.7755,613999995.0
2008-10-20 05:50:00,0.7757,0.7762,0.7755,0.7762,613999995.0
2008-10-20 05:55:00,0.776,0.7764,0.7757,0.7758,2875600011.0
2008-10-20 06:00:00,0.7757,0.77605,0.7755,0.776,5030316039.0
2008-10-20 06:05:00,0.7762,0.7765,0.776,0.7762,4226499992.0
2008-10-20 06:10:00,0.7761,0.7765,0.77585,0.7765,6660032002.0
2008-10-20 06:15:00,0.7763,0.77655,0.7755,0.7755,3480563995.0
2008-10-20 06:20:00,0.7757,0.776,0.775,0.7755,2440079990.0
2008-10-20 06:25:00,0.7757,0.7759,0.7755,0.7757,3937512014.0
2008-10-20 06:30:00,0.7758,0.7761,0.7755,0.7758,6183660050.0
2008-10-20 06:35:00,0.7756,0.7762,0.7756,0.776,6803032003.0
2008-10-20 06:40:00,0.7759,0.7768,0.7757,0.7757,3309499965.0
2008-10-20 06:45:00,0.7758,0.7762,0.7753,0.776,3160499973.0
2008-10-20 06:50:00,0.7763,0.7768,0.7761,0.7761,2936999985.0
2008-10-20 06:55:00,0.7762,0.7767,0.7757,0.7762,4270199991.0
2008-10-20 07:00:00,0.776,0.7762,0.7759,0.7759,7682400012.0
2008-10-20 07:05:00,0.776,0.776,0.7754,0.7755,8624600069.0
2008-10-20 07:10:00,0.7754,0.7755,0.7754,0.7755,2990200028.0
2008-10-20 07:15:00,0.77555,0.77555,0.77545,0.7755,3432800008.0
2008-10-20 07:20:00,0.77545,0.7755,0.77545,0.77545,4038800017.0
2008-10-20 07:25:00,0.7754,0.7755,0.7748,0.7752,8130800048.0
2008-10-20 07:30:00,0.7751,0.7752,0.77475,0.775,8112232063.0
2008-10-20 07:35:00,0.7751,0.776,0.7751,0.77535,9278300049.0
2008-10-20 07:40:00,0.77535,0.7755,0.7752,0.7752,3463015992.0
2008-10-20 07:45:00,0.7753,0.7753,0.7748,0.7753,6045700003.0
2008-10-20 07:50:00,0.7754,0.7755,0.7752,0.7755,1277600024.0
2008-10-20 07:55:00,0.7755,0.7755,0.7751,0.7752,4700199990.0
2008-10-20 08:00:00,0.77525,0.77525,0.7747,0.7749,4223741491.0
2008-10-20 08:05:00,0.775,0.775,0.7734,0.7734,5214235825.0
2008-10-20 08:10:00,0.7729,0.7741,0.7725,0.7739,5214235825.0
2008-10-20 08:15:00,0.7738,0.7739,0.7735,0.7738,5214235825.0
2008-10-20 08:20:00,0.7739,0.7743,0.7731,0.7735,5214235825.0
2008-10-20 08:25:00,0.7737,0.7741,0.7735,0.774,5214235825.0
2008-10-20 08:30:00,0.7739,0.7744,0.7738,0.7742,5214235825.0
2008-10-20 08:35:00,0.7741,0.7746,0.774,0.7742,4171388660.0
2008-10-20 08:40:00,0.7741,0.7742,0.7734,0.7737,5214235825.0
2008-10-20 08:45:00,0.7739,0.7739,0.7727,0.773,5214235825.0
2008-10-20 08:50:00,0.7729,0.7735,0.7729,0.773,5214235825.0
2008-10-20 08:55:00,0.7731,0.7731,0.7727,0.7729,5214235825.0
2008-10-20 09:00:00,0.773,0.7731,0.7727,0.773,5214235825.0
2008-10-20 09:05:00,0.7729,0.7734,0.7728,0.7731,5214235825.0
2008-10-20 09:10:00,0.773,0.7732,0.7728,0.7729,4171388660.0
2008-10-20 09:15:00,0.773,0.7733,0.7728,0.773,5214235825.0
2008-10-20 09:20:00,0.7731,0.7731,0.7725,0.7728,5214235825.0
2008-10-20 09:25:00,0.7729,0.77295,0.7725,0.7725,8037994303.0
2008-10-20 09:30:00,0.7726,0.7729,0.7725,0.7725,9920499955.0
2008-10-20 09:35:00,0.7726,0.7726,0.7721,0.7722,9920499955.0
2008-10-20 09:40:00,0.7723,0.7723,0.7718,0.7719,9920499955.0
2008-10-20 09:45:00,0.7718,0.7719,0.7711,0.7711,9920499955.0
2008-10-20 09:50:00,0.7712,0.7719,0.7709,0.7712,9920499955.0
2008-10-20 09:55:00,0.7713,0.7714,0.7709,0.7713,9920499955.0
2008-10-20 10:00:00,0.7714,0.7714,0.771,0.7711,9920499955.0
2008-10-20 10:05:00,0.771,0.7716,0.771,0.7715,9920499955.0
2008-10-20 10:10:00,0.7716,0.7718,0.7714,0.7715,5952299973.0
2008-10-20 10:15:00,0.7714,0.7716,0.7714,0.7716,7936399964.0
2008-10-20 10:20:00,0.7717,0.7718,0.7713,0.7714,9920499955.0
2008-10-20 10:25:00,0.7713,0.7719,0.7713,0.7715,9920499955.0
2008-10-20 10:30:00,0.7716,0.7718,0.7715,0.7716,9920499955.0
2008-10-20 10:35:00,0.7717,0.7719,0.7711,0.7711,9920499955.0
2008-10-20 10:40:00,0.771,0.7719,0.771,0.7717,9920499955.0
2008-10-20 10:45:00,0.7716,0.7718,0.7714,0.7714,9920499955.0
2008-10-20 10:50:00,0.7716,0.7723,0.7712,0.7721,9920499955.0
2008-10-20 10:55:00,0.772,0.7724,0.7719,0.7719,9920499955.0
2008-10-20 11:00:00,0.772,0.7725,0.7716,0.7717,9920499955.0
2008-10-20 11:05:00,0.7716,0.7718,0.7711,0.7715,9920499955.0
2008-10-20 11:10:00,0.7714,0.7714,0.7706,0.771,9920499955.0
2008-10-20 11:15:00,0.7711,0.7712,0.7705,0.7708,9920499955.0
2008-10-20 11:20:00,0.7709,0.7712,0.7707,0.771,9920499955.0
2008-10-20 11:25:00,0.7711,0.7713,0.7694,0.7694,9920499955.0
2008-10-20 11:30:00,0.7693,0.77,0.7693,0.7698,9920499955.0
2008-10-20 11:35:00,0.7699,0.7705,0.7699,0.7701,9920499955.0
2008-10-20 11:40:00,0.7702,0.7705,0.7698,0.7704,9920499955.0
2008-10-20 11:45:00,0.7705,0.7705,0.7702,0.7704,9920499955.0
2008-10-20 11:50:00,0.7705,0.7707,0.7703,0.7707,7936399964.0
2008-10-20 11:55:00,0.7708,0.7708,0.7703,0.7703,9920499955.0
2008-10-20 12:00:00,0.7704,0.7706,0.7698,0.7703,9920499955.0
2008-10-20 12:05:00,0.7704,0.7705,0.7698,0.7702,9920499955.0
2008-10-20 12:10:00,0.7701,0.7709,0.7701,0.7708,9920499955.0
2008-10-20 12:15:00,0.7709,0.7714,0.7708,0.7713,9920499955.0
2008-10-20 12:20:00,0.7714,0.7715,0.771,0.7713,9920499955.0
2008-10-20 12:25:00,0.7714,0.7716,0.7711,0.7713,9920499955.0
2008-10-20 12:30:00,0.7714,0.7718,0.7713,0.7718,9920499955.0
2008-10-20 12:35:00,0.7717,0.7718,0.7713,0.7717,9920499955.0
2008-10-20 12:40:00,0.7718,0.772,0.7715,0.7719,9920499955.0
2008-10-20 12:45:00,0.7718,0.7721,0.7717,0.7719,9920499955.0
2008-10-20 12:50:00,0.772,0.7722,0.7716,0.7719,9920499955.0
2008-10-20 12:55:00,0.772,0.7722,0.7715,0.772,9920499955.0
2008-10-20 13:00:00,0.7719,0.7726,0.7716,0.7723,9284499969.0
2008-10-20 13:05:00,0.7724,0.7724,0.7715,0.7715,8330499990.0
2008-10-20 13:10:00,0.7714,0.7716,0.7712,0.7714,8330499990.0
2008-10-20 13:15:00,0.7713,0.7719,0.7712,0.7719,7750700032.0
2008-10-20 13:20:00,0.7716,0.7724,0.7716,0.7722,6881000095.0
2008-10-20 13:25:00,0.7723,0.7724,0.7714,0.7717,6881000095.0
2008-10-20 13:30:00,0.7718,0.77205,0.7717,0.77195,5504800076.0
2008-10-20 13:35:00,0.7721,0.7723,0.7718,0.7718,9461600032.0
2008-10-20 13:40:00,0.7717,0.7718,0.7714,0.7716,8248999990.0
2008-10-20 13:45:00,0.7717,0.7719,0.7714,0.7718,8248999990.0
2008-10-20 13:50:00,0.7719,0.7724,0.7715,0.7718,8517500050.0
2008-10-20 13:55:00,0.7719,0.772,0.7714,0.7715,8696500090.0
2008-10-20 14:00:00,0.7714,0.7719,0.7712,0.7714,8696500090.0
2008-10-20 14:05:00,0.7716,0.7721,0.7714,0.7716,8696500090.0
2008-10-20 14:10:00,0.77175,0.7718,0.7715,0.7716,8010100018.0
2008-10-20 14:15:00,0.7717,0.772,0.7714,0.77165,7838500000.0
2008-10-20 14:20:00,0.7717,0.77235,0.7716,0.7723,7295300013.0
2008-10-20 14:25:00,0.7723,0.7724,0.7721,0.7723,9337300032.0
2008-10-20 14:30:00,0.7722,0.7728,0.7722,0.77245,8628500013.0
2008-10-20 14:35:00,0.77245,0.7725,0.7721,0.7721,7092400023.0
2008-10-20 14:40:00,0.7722,0.7726,0.7722,0.7723,5389600016.0
2008-10-20 14:45:00,0.7724,0.7726,0.7713,0.7716,6737000020.0
2008-10-20 14:50:00,0.7715,0.7727,0.7715,0.7726,6737000020.0
2008-10-20 14:55:00,0.7727,0.7728,0.7725,0.7727,7478900020.0
2008-10-20 15:00:00,0.7728,0.7729,0.7724,0.7725,10524000030.0
2008-10-20 15:05:00,0.7726,0.7733,0.7726,0.7733,10524000030.0
2008-10-20 15:10:00,0.7734,0.7734,0.7732,0.7733,10524000030.0
2008-10-20 15:15:00,0.7734,0.7736,0.773,0.773,10524000030.0
2008-10-20 15:20:00,0.7731,0.7732,0.7721,0.7723,10524000030.0
2008-10-20 15:25:00,0.7722,0.7727,0.772,0.7724,10524000030.0
2008-10-20 15:30:00,0.7725,0.7745,0.7724,0.7744,10524000030.0
2008-10-20 15:35:00,0.7745,0.7747,0.7742,0.7742,10524000030.0
2008-10-20 15:40:00,0.7743,0.7743,0.774,0.7742,10524000030.0
2008-10-20 15:45:00,0.7743,0.7747,0.7742,0.7745,10524000030.0
2008-10-20 15:50:00,0.7744,0.7749,0.7743,0.7748,8419200024.0
2008-10-20 15:55:00,0.7747,0.7751,0.7745,0.7749,10524000030.0
2008-10-20 16:00:00,0.775,0.7754,0.7745,0.7748,10524000030.0
2008-10-20 16:05:00,0.7747,0.775,0.7744,0.7747,10524000030.0
2008-10-20 16:10:00,0.7748,0.7754,0.7747,0.7753,10524000030.0
2008-10-20 16:15:00,0.7754,0.7771,0.7754,0.777,10524000030.0
2008-10-20 16:20:00,0.7769,0.7775,0.7768,0.7768,10524000030.0
2008-10-20 16:25:00,0.7769,0.777,0.7765,0.7765,10524000030.0
2008-10-20 16:30:00,0.7764,0.7765,0.7759,0.7764,10524000030.0
2008-10-20 16:35:00,0.7763,0.7768,0.776,0.7765,10524000030.0
2008-10-20 16:40:00,0.7764,0.7775,0.7764,0.7774,10524000030.0
2008-10-20 16:45:00,0.7773,0.7774,0.7763,0.7763,10524000030.0
2008-10-20 16:50:00,0.7764,0.7768,0.776,0.7767,8570500025.0
2008-10-20 16:55:00,0.7768,0.7769,0.7764,0.7765,8570500025.0
2008-10-20 17:00:00,0.7768,0.7769,0.7761,0.7762,8570500025.0
2008-10-20 17:05:00,0.7763,0.7765,0.7759,0.776,8570500025.0
2008-10-20 17:10:00,0.7759,0.7765,0.7759,0.7761,8570500025.0
2008-10-20 17:15:00,0.7762,0.7772,0.776,0.7772,8570500025.0
2008-10-20 17:20:00,0.7773,0.7777,0.7772,0.7773,8570500025.0
2008-10-20 17:25:00,0.7774,0.7778,0.7773,0.7777,8570500025.0
2008-10-20 17:30:00,0.7775,0.7777,0.7772,0.7774,8570500025.0
2008-10-20 17:35:00,0.7773,0.7775,0.7771,0.7775,8570500025.0
2008-10-20 17:40:00,0.7777,0.7777,0.7773,0.7775,8570500025.0
2008-10-20 17:45:00,0.7777,0.7777,0.7771,0.7773,9161100033.0
2008-10-20 17:50:00,0.7774,0.7775,0.7769,0.7771,10047000045.0
2008-10-20 17:55:00,0.777,0.7773,0.7768,0.777,9790300038.0
2008-10-20 18:00:00,0.7769,0.777,0.7765,0.7767,7918699998.0
2008-10-20 18:05:00,0.7765,0.7774,0.7765,0.7772,6848400071.0
2008-10-20 18:10:00,0.7771,0.7773,0.77685,0.777,9340099990.0
2008-10-20 18:15:00,0.7769,0.7773,0.77685,0.7772,7723899904.0
2008-10-20 18:20:00,0.7771,0.7773,0.7766,0.7766,6380099958.0
2008-10-20 18:25:00,0.7766,0.7769,0.7766,0.7768,8873600036.0
2008-10-20 18:30:00,0.7767,0.77695,0.7765,0.77695,6457099960.0
2008-10-20 18:35:00,0.77695,0.7771,0.77675,0.777,5342100033.0
2008-10-20 18:40:00,0.7771,0.7771,0.7768,0.7769,8933500036.0
2008-10-20 18:45:00,0.7769,0.77735,0.7768,0.7773,5891000055.0
2008-10-20 18:50:00,0.7773,0.7774,0.777,0.777,7213416014.0
2008-10-20 18:55:00,0.7771,0.7773,0.77665,0.7772,8478899937.0
2008-10-20 19:00:00,0.7773,0.7774,0.77685,0.77695,6888100035.0
2008-10-20 19:05:00,0.77695,0.77715,0.77685,0.77685,6217300009.0
2008-10-20 19:10:00,0.77685,0.7772,0.77685,0.7769,5852400014.0
2008-10-20 19:15:00,0.777,0.7774,0.7769,0.7774,6222699999.0
2008-10-20 19:20:00,0.7773,0.7775,0.7768,0.77695,5586599951.0
2008-10-20 19:25:00,0.77695,0.7774,0.77695,0.7773,7590199943.0
2008-10-20 19:30:00,0.7772,0.77755,0.777,0.7774,8554064006.0
2008-10-20 19:35:00,0.7774,0.7775,0.7765,0.7769,2415499965.0
2008-10-20 19:40:00,0.7768,0.7775,0.7768,0.77725,3666171992.0
2008-10-20 19:45:00,0.77725,0.77745,0.77695,0.777,6935132026.0
2008-10-20 19:50:00,0.777,0.77745,0.777,0.7773,5704428041.0
2008-10-20 19:55:00,0.77715,0.7777,0.7771,0.77725,6211299995.0
2008-10-20 20:00:00,0.77725,0.77775,0.77715,0.77735,4528399978.0
2008-10-20 20:05:00,0.7773,0.77785,0.7773,0.77785,8256399954.0
2008-10-20 20:10:00,0.77785,0.77795,0.7769,0.77705,7283615970.0
2008-10-20 20:15:00,0.777,0.7775,0.777,0.7775,7238699930.0
2008-10-20 20:20:00,0.7775,0.7778,0.77745,0.77775,6872163966.0
2008-10-20 20:25:00,0.77775,0.7778,0.77745,0.77765,4099031974.0
2008-10-20 20:30:00,0.77765,0.77775,0.7773,0.7773,6837499989.0
2008-10-20 20:35:00,0.77725,0.7777,0.7771,0.77755,8514799996.0
2008-10-20 20:40:00,0.77755,0.7778,0.77745,0.77765,5878399976.0
2008-10-20 20:45:00,0.7776,0.77775,0.7775,0.77775,4090399971.0
2008-10-20 20:50:00,0.77775,0.7784,0.77765,0.77805,5253632023.0
2008-10-20 20:55:00,0.77781,0.77805,0.7776,0.77805,7400787985.0
2008-10-20 21:00:00,0.77805,0.77835,0.77785,0.77785,6029447996.0
2008-10-20 21:05:00,0.7779,0.7779,0.77755,0.7778,4108700022.0
2008-10-20 21:10:00,0.7778,0.7779,0.7776,0.77775,4428051995.0
2008-10-20 21:15:00,0.77775,0.77775,0.77735,0.7774,2775572001.0
2008-10-20 21:20:00,0.7774,0.77755,0.77715,0.7773,5186699999.0
2008-10-20 21:25:00,0.7773,0.7775,0.77725,0.7774,6022551977.0
2008-10-20 21:30:00,0.7774,0.7777,0.7773,0.7773,5502791973.0
2008-10-20 21:35:00,0.7772,0.77775,0.7771,0.7775,4481095978.0
2008-10-20 21:40:00,0.77742,0.7775,0.77725,0.77735,4179383948.0
2008-10-20 21:45:00,0.77735,0.7774,0.77725,0.77735,2230283976.0
2008-10-20 21:50:00,0.77735,0.7774,0.7769,0.7769,4357995979.0
2008-10-20 21:55:00,0.77695,0.777,0.7765,0.7766,3376575990.0
2008-10-20 22:00:00,0.77665,0.77715,0.7766,0.77665,8208195984.0
2008-10-20 22:05:00,0.7766,0.7769,0.7765,0.77685,4871151997.0
2008-10-20 22:10:00,0.7768,0.77725,0.7768,0.7771,4683315959.0
2008-10-20 22:15:00,0.7771,0.7771,0.7767,0.7769,3880995982.0
2008-10-20 22:20:00,0.7769,0.77715,0.77675,0.77715,4781643994.0
2008-10-20 22:25:00,0.7771,0.77745,0.77675,0.77715,5216208000.0
2008-10-20 22:30:00,0.777,0.77745,0.7768,0.7773,5971383955.0
2008-10-20 22:35:00,0.7773,0.7774,0.77725,0.77725,2085859994.0
2008-10-20 22:40:00,0.77725,0.7773,0.7772,0.7773,1030631995.0
2008-10-20 22:45:00,0.7773,0.7776,0.77705,0.7773,4204287982.0
2008-10-20 22:50:00,0.77735,0.778,0.7773,0.7777,4297212005.0
2008-10-20 22:55:00,0.7777,0.77805,0.7774,0.7777,2341924014.0
2008-10-20 23:00:00,0.77755,0.77775,0.77755,0.77765,1479699996.0
2008-10-20 23:05:00,0.7774,0.7778,0.77715,0.77715,2631600096.0
2008-10-20 23:10:00,0.7774,0.77745,0.77685,0.77685,3659000012.0
2008-10-20 23:15:00,0.7769,0.77735,0.7768,0.7769,6561092030.0
2008-10-20 23:20:00,0.7769,0.7769,0.7764,0.77645,4362720002.0
2008-10-20 23:25:00,0.77645,0.77655,0.7764,0.7765,2887335999.0
2008-10-20 23:30:00,0.7767,0.7767,0.7763,0.77635,3040799946.0
2008-10-20 23:35:00,0.77635,0.7766,0.77625,0.77625,2552144002.0
2008-10-20 23:40:00,0.77675,0.7774,0.77625,0.77665,4673611987.0
2008-10-20 23:45:00,0.77675,0.7768,0.77645,0.7765,4337996015.0
2008-10-20 23:50:00,0.77665,0.7767,0.7764,0.7764,2767143981.0
2008-10-20 23:55:00,0.7764,0.7773,0.7764,0.777,2520951989.0
2008-10-21 00:00:00,0.77705,0.7771,0.777,0.77705,1929164005.0
2008-10-21 00:05:00,0.77705,0.7772,0.7769,0.7772,3466879993.0
2008-10-21 00:10:00,0.77715,0.77725,0.77685,0.77695,1466855997.0
2008-10-21 00:15:00,0.777,0.77725,0.7768,0.77725,6072296014.0
2008-10-21 00:20:00,0.7772,0.7772,0.77615,0.77625,5115856007.0
2008-10-21 00:25:00,0.77625,0.7764,0.7761,0.7763,4423000040.0
2008-10-21 00:30:00,0.7763,0.7765,0.77615,0.7764,3494164001.0
2008-10-21 00:35:00,0.7767,0.7777,0.7767,0.7773,1735932023.0
2008-10-21 00:40:00,0.77715,0.77755,0.77715,0.77755,3835727997.0
2008-10-21 00:45:00,0.77755,0.7779,0.7774,0.7775,5012123969.0
2008-10-21 00:50:00,0.7774,0.7775,0.7763,0.7767,7092559975.0
2008-10-21 00:55:00,0.7768,0.7772,0.7767,0.7772,6928999965.0
2008-10-21 01:00:00,0.77705,0.77715,0.7769,0.77715,5888079973.0
2008-10-21 01:05:00,0.7772,0.77745,0.77715,0.7774,5869000016.0
2008-10-21 01:10:00,0.7774,0.7774,0.7771,0.77725,5003032074.0
2008-10-21 01:15:00,0.77725,0.7773,0.77695,0.77695,4160808002.0
2008-10-21 01:20:00,0.777,0.77715,0.77695,0.777,2493600016.0
2008-10-21 01:25:00,0.777,0.7773,0.777,0.7772,3477531989.0
2008-10-21 01:30:00,0.7772,0.7778,0.7772,0.77765,2757947994.0
2008-10-21 01:35:00,0.77765,0.77775,0.77745,0.7775,2573755994.0
2008-10-21 01:40:00,0.7775,0.7776,0.7765,0.777,4467080032.0
2008-10-21 01:45:00,0.7769,0.7769,0.77655,0.7768,1932804001.0
2008-10-21 01:50:00,0.77675,0.77715,0.77675,0.77715,3225800001.0
2008-10-21 01:55:00,0.7775,0.7775,0.7768,0.7768,4096132003.0
2008-10-21 02:00:00,0.7771,0.77725,0.7764,0.7764,6829471985.0
2008-10-21 02:05:00,0.77635,0.7764,0.77605,0.77615,7721799952.0
2008-10-21 02:10:00,0.77615,0.7764,0.77605,0.77615,7904059938.0
2008-10-21 02:15:00,0.77615,0.7769,0.77615,0.7766,4218779974.0
2008-10-21 02:20:00,0.7766,0.7768,0.7765,0.7768,7744431963.0
2008-10-21 02:25:00,0.7767,0.7769,0.7767,0.77675,5295831986.0
2008-10-21 02:30:00,0.77675,0.7769,0.7765,0.7765,2709847999.0
2008-10-21 02:35:00,0.7764,0.7769,0.7763,0.7769,8695728006.0
2008-10-21 02:40:00,0.7768,0.7769,0.77575,0.776,9148964018.0
2008-10-21 02:45:00,0.7761,0.7761,0.77575,0.77575,7834028015.0
2008-10-21 02:50:00,0.776,0.7761,0.77575,0.7759,5499528049.0
2008-10-21 02:55:00,0.7758,0.776,0.77565,0.77565,5756876012.0
2008-10-21 03:00:00,0.7757,0.7757,0.7752,0.7753,4956999992.0
2008-10-21 03:05:00,0.7754,0.7754,0.7752,0.7754,8675700036.0
2008-10-21 03:10:00,0.7755,0.7759,0.7752,0.7753,4963900001.0
2008-10-21 03:15:00,0.7754,0.7755,0.7752,0.7752,2467499985.0
2008-10-21 03:20:00,0.7751,0.7753,0.77505,0.77515,3161500001.0
2008-10-21 03:25:00,0.77515,0.7755,0.77515,0.7755,7247900006.0
2008-10-21 03:30:00,0.7754,0.7757,0.7749,0.77505,5720500024.0
2008-10-21 03:35:00,0.7755,0.7757,0.7751,0.77525,3871332013.0
2008-10-21 03:40:00,0.77525,0.7754,0.77505,0.7751,6217999977.0
2008-10-21 03:45:00,0.77515,0.7755,0.7751,0.7755,7141300020.0
2008-10-21 03:50:00,0.7754,0.77555,0.7752,0.7752,7975299982.0
2008-10-21 03:55:00,0.7752,0.7755,0.77515,0.77515,3079600015.0
2008-10-21 04:00:00,0.7752,0.7757,0.7752,0.7755,8660016223.0
2008-10-21 04:05:00,0.7754,0.7755,0.7751,0.7752,8068800292.0
2008-10-21 04:10:00,0.7751,0.7755,0.7751,0.7753,8206832093.0
2008-10-21 04:15:00,0.7752,0.7753,0.775,0.7752,5059316032.0
2008-10-21 04:20:00,0.77505,0.7752,0.775,0.77515,4667199998.0
2008-10-21 04:25:00,0.7754,0.7755,0.7753,0.7753,3340599992.0
2008-10-21 04:30:00,0.77525,0.7758,0.7752,0.7755,5619800002.0
2008-10-21 04:35:00,0.7757,0.7759,0.77545,0.7758,9958999904.0
2008-10-21 04:40:00,0.7759,0.776,0.77525,0.7753,9576499790.0
2008-10-21 04:45:00,0.77535,0.7759,0.7753,0.7757,6480099979.0
2008-10-21 04:50:00,0.7755,0.7758,0.7755,0.7757,3999499967.0
2008-10-21 04:55:00,0.7757,0.7758,0.7755,0.7757,2222199982.0
2008-10-21 05:00:00,0.7757,0.7757,0.77555,0.77565,4196500003.0
2008-10-21 05:05:00,0.7757,0.7757,0.7752,0.7753,6844599970.0
2008-10-21 05:10:00,0.7754,0.7758,0.7754,0.77575,8732800023.0
2008-10-21 05:15:00,0.7758,0.7759,0.7753,0.7754,3458200025.0
2008-10-21 05:20:00,0.7757,0.7759,0.7755,0.7755,6803099989.0
2008-10-21 05:25:00,0.7757,0.7759,0.7755,0.77555,1388999995.0
2008-10-21 05:30:00,0.7758,0.7758,0.7753,0.77535,5933015964.0
2008-10-21 05:35:00,0.7755,0.7758,0.77515,0.7755,5428999954.0
2008-10-21 05:40:00,0.7754,0.7758,0.7752,0.7755,5391231990.0
2008-10-21 05:45:00,0.77555,0.77565,0.77545,0.77545,3862499982.0
2008-10-21 05:50:00,0.77545,0.7758,0.7754,0.7754,5265899972.0
2008-10-21 05:55:00,0.77535,0.7755,0.7751,0.7755,6264700047.0
2008-10-21 06:00:00,0.7754,0.7755,0.7753,0.7753,4697599989.0
2008-10-21 06:05:00,0.7753,0.7755,0.7752,0.7755,4451999978.0
2008-10-21 06:10:00,0.77545,0.77555,0.77535,0.7754,3443500007.0
2008-10-21 06:15:00,0.77545,0.7757,0.7754,0.77555,4882399992.0
2008-10-21 06:20:00,0.7757,0.7757,0.77545,0.7756,6555500011.0
2008-10-21 06:25:00,0.77555,0.7757,0.7754,0.7755,4626099960.0
2008-10-21 06:30:00,0.7757,0.7758,0.7754,0.7755,3837499960.0
2008-10-21 06:35:00,0.77545,0.7757,0.77545,0.7755,2196399986.0
2008-10-21 06:40:00,0.7757,0.7758,0.7755,0.7758,6755899998.0
2008-10-21 06:45:00,0.7757,0.776,0.7757,0.7759,3194500031.0
2008-10-21 06:50:00,0.77585,0.7759,0.7755,0.77565,7876299929.0
2008-10-21 06:55:00,0.77565,0.7758,0.7754,0.7755,4012300012.0
2008-10-21 07:00:00,0.7757,0.776,0.7755,0.7758,7228899891.0
2008-10-21 07:05:00,0.7758,0.7758,0.7754,0.7755,4880831969.0
2008-10-21 07:10:00,0.7754,0.7758,0.7753,0.77575,4380899967.0
2008-10-21 07:15:00,0.7758,0.7758,0.7752,0.7755,5483700004.0
2008-10-21 07:20:00,0.7757,0.7759,0.7753,0.7757,4569999996.0
2008-10-21 07:25:00,0.7758,0.7759,0.7755,0.7758,4569999996.0
2008-10-21 07:30:00,0.7757,0.7759,0.7755,0.7757,6251699971.0
2008-10-21 07:35:00,0.7758,0.7759,0.7755,0.7757,7060499935.0
2008-10-21 07:40:00,0.77565,0.7759,0.7754,0.7759,5744747999.0
2008-10-21 07:45:00,0.7758,0.7759,0.7753,0.7755,5776864016.0
2008-10-21 07:50:00,0.7758,0.7758,0.7755,0.7755,5776864016.0
2008-10-21 07:55:00,0.7754,0.7758,0.7754,0.7758,8554932022.0
2008-10-21 08:00:00,0.7759,0.7759,0.7757,0.7758,10006500010.0
2008-10-21 08:05:00,0.7759,0.776,0.7758,0.7758,7414800004.0
2008-10-21 08:10:00,0.7759,0.7759,0.7757,0.7758,8530500000.0
2008-10-21 08:15:00,0.7759,0.776,0.7757,0.7757,6824400000.0
2008-10-21 08:20:00,0.7755,0.7757,0.7755,0.7755,3412200000.0
2008-10-21 08:25:00,0.7757,0.776,0.7755,0.7759,8530500000.0
2008-10-21 08:30:00,0.7757,0.7758,0.7755,0.7756,8530500000.0
2008-10-21 08:35:00,0.7757,0.7757,0.7752,0.7753,8530500000.0
2008-10-21 08:40:00,0.7754,0.7757,0.7751,0.7752,8530500000.0
2008-10-21 08:45:00,0.7751,0.7752,0.774,0.7742,8530500000.0
2008-10-21 08:50:00,0.7741,0.7746,0.7737,0.7737,8530500000.0
2008-10-21 08:55:00,0.7736,0.7743,0.7736,0.7739,8530500000.0
2008-10-21 09:00:00,0.774,0.7749,0.7738,0.7746,8530500000.0
2008-10-21 09:05:00,0.7747,0.7749,0.7742,0.7748,8530500000.0
2008-10-21 09:10:00,0.7747,0.7748,0.774,0.774,6824400000.0
2008-10-21 09:15:00,0.7741,0.7746,0.7737,0.7742,8530500000.0
2008-10-21 09:20:00,0.7741,0.7748,0.7741,0.7747,8530500000.0
2008-10-21 09:25:00,0.7746,0.7747,0.7741,0.7746,8530500000.0
2008-10-21 09:30:00,0.7747,0.7751,0.7746,0.7748,8530500000.0
2008-10-21 09:35:00,0.7747,0.7749,0.7747,0.7747,8530500000.0
2008-10-21 09:40:00,0.7748,0.7753,0.7746,0.775,8530500000.0
2008-10-21 09:45:00,0.7751,0.7753,0.7744,0.7745,8530500000.0
2008-10-21 09:50:00,0.7746,0.7749,0.7745,0.7749,8530500000.0
2008-10-21 09:55:00,0.7748,0.7756,0.7748,0.7756,8530500000.0
2008-10-21 10:00:00,0.7755,0.7759,0.7752,0.7755,8530500000.0
2008-10-21 10:05:00,0.7756,0.7761,0.7755,0.7758,8530500000.0
2008-10-21 10:10:00,0.7759,0.7761,0.7758,0.7761,8530500000.0
2008-10-21 10:15:00,0.7762,0.7768,0.7761,0.7764,8530500000.0
2008-10-21 10:20:00,0.7765,0.7767,0.776,0.7763,8530500000.0
2008-10-21 10:25:00,0.7762,0.7769,0.7761,0.7768,8530500000.0
2008-10-21 10:30:00,0.7767,0.7769,0.7764,0.7765,8530500000.0
2008-10-21 10:35:00,0.7764,0.7769,0.7763,0.7769,8530500000.0
2008-10-21 10:40:00,0.777,0.7775,0.7768,0.777,8530500000.0
2008-10-21 10:45:00,0.7769,0.777,0.7762,0.7765,8530500000.0
2008-10-21 10:50:00,0.7766,0.7767,0.7762,0.7763,8530500000.0
2008-10-21 10:55:00,0.7762,0.7764,0.7758,0.7759,8530500000.0
2008-10-21 11:00:00,0.7758,0.7758,0.7752,0.7753,8530500000.0
2008-10-21 11:05:00,0.7754,0.7758,0.7753,0.7758,8530500000.0
2008-10-21 11:10:00,0.7757,0.7757,0.7753,0.7757,8530500000.0
2008-10-21 11:15:00,0.7758,0.7759,0.7751,0.7756,8530500000.0
2008-10-21 11:20:00,0.7755,0.776,0.7754,0.7758,8530500000.0
2008-10-21 11:25:00,0.7759,0.7761,0.7755,0.7757,8530500000.0
2008-10-21 11:30:00,0.7756,0.7757,0.7748,0.775,8530500000.0
2008-10-21 11:35:00,0.7749,0.7753,0.7747,0.7752,8530500000.0
2008-10-21 11:40:00,0.7753,0.7758,0.7752,0.7757,6824400000.0
2008-10-21 11:45:00,0.7756,0.7763,0.7755,0.7762,8530500000.0
2008-10-21 11:50:00,0.7763,0.7764,0.776,0.7764,8530500000.0
2008-10-21 11:55:00,0.7763,0.7766,0.776,0.776,8530500000.0
2008-10-21 12:00:00,0.7761,0.7773,0.776,0.7772,8530500000.0
2008-10-21 12:05:00,0.7773,0.7781,0.7772,0.7776,8530500000.0
2008-10-21 12:10:00,0.7775,0.7776,0.7765,0.7766,8530500000.0
2008-10-21 12:15:00,0.7765,0.7768,0.7765,0.7766,8530500000.0
2008-10-21 12:20:00,0.7765,0.7774,0.7765,0.7772,8530500000.0
2008-10-21 12:25:00,0.7771,0.7772,0.7768,0.7769,8530500000.0
2008-10-21 12:30:00,0.777,0.777,0.7768,0.7768,6824400000.0
2008-10-21 12:35:00,0.7769,0.777,0.7768,0.7769,8530500000.0
2008-10-21 12:40:00,0.777,0.777,0.7765,0.7765,8530500000.0
2008-10-21 12:45:00,0.7766,0.7767,0.7764,0.7766,8530500000.0
2008-10-21 12:50:00,0.7765,0.7765,0.776,0.7763,8530500000.0
2008-10-21 12:55:00,0.7764,0.7766,0.7761,0.7764,8530500000.0
2008-10-21 13:00:00,0.7765,0.7774,0.7762,0.7772,8530500000.0
2008-10-21 13:05:00,0.7771,0.7773,0.7769,0.7771,8530500000.0
2008-10-21 13:10:00,0.7772,0.7772,0.7766,0.7769,8530500000.0
2008-10-21 13:15:00,0.777,0.7775,0.7768,0.7773,8530500000.0
2008-10-21 13:20:00,0.7772,0.7778,0.7772,0.7774,8530500000.0
2008-10-21 13:25:00,0.7773,0.7778,0.7773,0.7778,8530500000.0
2008-10-21 13:30:00,0.7779,0.7784,0.7778,0.7782,8530500000.0
2008-10-21 13:35:00,0.7781,0.7784,0.778,0.7781,8530500000.0
2008-10-21 13:40:00,0.778,0.7784,0.7775,0.7782,8530500000.0
2008-10-21 13:45:00,0.7783,0.7783,0.7776,0.7776,8530500000.0
2008-10-21 13:50:00,0.7777,0.7778,0.7773,0.7773,8530500000.0
2008-10-21 13:55:00,0.7774,0.7776,0.7773,0.7775,8530500000.0
2008-10-21 14:00:00,0.7776,0.7778,0.7771,0.7771,8530500000.0
2008-10-21 14:05:00,0.777,0.7776,0.7768,0.777,8530500000.0
2008-10-21 14:10:00,0.7769,0.7771,0.7766,0.7768,8530500000.0
2008-10-21 14:15:00,0.7767,0.7774,0.7767,0.777,8530500000.0
2008-10-21 14:20:00,0.7771,0.7772,0.7768,0.7769,8530500000.0
2008-10-21 14:25:00,0.777,0.777,0.7761,0.7762,8530500000.0
2008-10-21 14:30:00,0.7761,0.7763,0.7755,0.7755,8530500000.0
2008-10-21 14:35:00,0.7756,0.7762,0.7755,0.7761,8530500000.0
2008-10-21 14:40:00,0.7762,0.7762,0.7756,0.776,8530500000.0
2008-10-21 14:45:00,0.7759,0.7763,0.7758,0.7762,8530500000.0
2008-10-21 14:50:00,0.7763,0.7763,0.7755,0.7756,8530500000.0
2008-10-21 14:55:00,0.7757,0.7757,0.7752,0.7756,8530500000.0
2008-10-21 15:00:00,0.7755,0.7756,0.7746,0.7747,8530500000.0
2008-10-21 15:05:00,0.7748,0.7753,0.7747,0.7752,8530500000.0
2008-10-21 15:10:00,0.7751,0.7753,0.7749,0.7752,8530500000.0
2008-10-21 15:15:00,0.7753,0.7753,0.775,0.7751,8530500000.0
2008-10-21 15:20:00,0.7752,0.7757,0.7751,0.7755,8530500000.0
2008-10-21 15:25:00,0.7754,0.7755,0.7748,0.7753,8530500000.0
2008-10-21 15:30:00,0.7752,0.7758,0.7751,0.7756,8530500000.0
2008-10-21 15:35:00,0.7757,0.7757,0.7751,0.7754,8530500000.0
2008-10-21 15:40:00,0.7755,0.7759,0.7753,0.7757,8530500000.0
2008-10-21 15:45:00,0.7758,0.7761,0.7757,0.776,8530500000.0
2008-10-21 15:50:00,0.7761,0.7769,0.7761,0.7766,8530500000.0
2008-10-21 15:55:00,0.7767,0.7776,0.7766,0.7772,8530500000.0
2008-10-21 16:00:00,0.7771,0.7772,0.7767,0.777,8530500000.0
2008-10-21 16:05:00,0.7769,0.7775,0.7769,0.777,8530500000.0
2008-10-21 16:10:00,0.7769,0.7771,0.7766,0.7766,8530500000.0
2008-10-21 16:15:00,0.7767,0.7771,0.7762,0.7771,8530500000.0
2008-10-21 16:20:00,0.777,0.7775,0.7769,0.7773,8530500000.0
2008-10-21 16:25:00,0.7772,0.7776,0.7772,0.7775,8530500000.0
2008-10-21 16:30:00,0.7776,0.7777,0.7772,0.7774,8530500000.0
2008-10-21 16:35:00,0.7773,0.7777,0.7773,0.7776,8530500000.0
2008-10-21 16:40:00,0.7775,0.7776,0.77725,0.7774,9693491996.0
2008-10-21 16:45:00,0.7774,0.77745,0.7766,0.7771,8861915991.0
2008-10-21 16:50:00,0.7772,0.7773,0.7768,0.7771,10612560005.0
2008-10-21 16:55:00,0.777,0.7777,0.7767,0.7777,9039323978.0
2008-10-21 17:00:00,0.7776,0.7776,0.7768,0.7768,7829499951.0
2008-10-21 17:05:00,0.7769,0.777,0.7764,0.7764,9018799999.0
2008-10-21 17:10:00,0.7763,0.7767,0.7759,0.7759,10057700028.0
2008-10-21 17:15:00,0.776,0.7765,0.7757,0.7757,8550999928.0
2008-10-21 17:20:00,0.7756,0.7757,0.7751,0.7754,5456999960.0
2008-10-21 17:25:00,0.7753,0.7754,0.775,0.7752,5456999960.0
2008-10-21 17:30:00,0.7751,0.7755,0.7748,0.7748,5456999960.0
2008-10-21 17:35:00,0.7747,0.7754,0.7747,0.7754,5456999960.0
2008-10-21 17:40:00,0.7755,0.7755,0.7752,0.7752,5456999960.0
2008-10-21 17:45:00,0.7753,0.7758,0.7751,0.7757,5456999960.0
2008-10-21 17:50:00,0.7758,0.7772,0.7757,0.7769,5456999960.0
2008-10-21 17:55:00,0.7768,0.778,0.7768,0.778,5456999960.0
2008-10-21 18:00:00,0.7779,0.7781,0.7765,0.7769,5456999960.0
2008-10-21 18:05:00,0.777,0.7774,0.7762,0.7765,5456999960.0
2008-10-21 18:10:00,0.7764,0.7767,0.7763,0.7765,5456999960.0
2008-10-21 18:15:00,0.7767,0.7768,0.7763,0.7765,5456999960.0
2008-10-21 18:20:00,0.7764,0.7771,0.7764,0.7768,5456999960.0
2008-10-21 18:25:00,0.7769,0.777,0.776,0.776,5456999960.0
2008-10-21 18:30:00,0.7761,0.7762,0.7757,0.776,5456999960.0
2008-10-21 18:35:00,0.7761,0.7761,0.7752,0.7754,5456999960.0
2008-10-21 18:40:00,0.7753,0.7761,0.7753,0.7757,5456999960.0
2008-10-21 18:45:00,0.7758,0.7765,0.7757,0.7765,5456999960.0
2008-10-21 18:50:00,0.7768,0.777,0.7764,0.7765,5456999960.0
2008-10-21 18:55:00,0.7767,0.777,0.7764,0.777,5456999960.0
2008-10-21 19:00:00,0.7769,0.7771,0.7764,0.7765,5456999960.0
2008-10-21 19:05:00,0.7764,0.7765,0.7755,0.7758,5456999960.0
2008-10-21 19:10:00,0.7757,0.776,0.7755,0.7758,5456999960.0
2008-10-21 19:15:00,0.7759,0.7763,0.7757,0.77605,5456999960.0
2008-10-21 19:20:00,0.7761,0.7766,0.776,0.7764,3593500025.0
2008-10-21 19:25:00,0.7763,0.7765,0.7758,0.7761,3593500025.0
2008-10-21 19:30:00,0.7759,0.7761,0.7757,0.7757,7924391970.0
2008-10-21 19:35:00,0.7756,0.7758,0.7751,0.7752,10119319960.0
2008-10-21 19:40:00,0.7751,0.7753,0.775,0.775,10119319960.0
2008-10-21 19:45:00,0.7751,0.77545,0.775,0.775,10052828023.0
2008-10-21 19:50:00,0.7751,0.7754,0.775,0.7753,10008500065.0
2008-10-21 19:55:00,0.7754,0.7755,0.7749,0.7752,10008500065.0
2008-10-21 20:00:00,0.7751,0.7754,0.7751,0.7752,9509292003.0
2008-10-21 20:05:00,0.775,0.7755,0.775,0.7753,9153492003.0
2008-10-21 20:10:00,0.7754,0.7754,0.775,0.775,9601300063.0
2008-10-21 20:15:00,0.7751,0.7755,0.7747,0.7747,10344500055.0
2008-10-21 20:20:00,0.7748,0.7755,0.7747,0.7752,10344500055.0
2008-10-21 20:25:00,0.7753,0.7756,0.7751,0.77555,10344500055.0
2008-10-21 20:30:00,0.7757,0.7757,0.775,0.7753,4740000000.0
2008-10-21 20:35:00,0.77525,0.7754,0.7752,0.7753,6235615987.0
2008-10-21 20:40:00,0.7754,0.7755,0.775,0.7753,8717331971.0
2008-10-21 20:45:00,0.7752,0.7753,0.7745,0.7749,8191160025.0
2008-10-21 20:50:00,0.7748,0.7753,0.7748,0.7752,8191160025.0
2008-10-21 20:55:00,0.7752,0.77535,0.7748,0.7749,6933928053.0
2008-10-21 21:00:00,0.7748,0.7752,0.7748,0.775,8826160080.0
2008-10-21 21:05:00,0.7749,0.775,0.7746,0.7748,8826160080.0
2008-10-21 21:10:00,0.7749,0.778,0.7749,0.7778,8826160080.0
2008-10-21 21:15:00,0.7779,0.7785,0.7775,0.7775,8826160080.0
2008-10-21 21:20:00,0.7778,0.7783,0.7769,0.7775,8826160080.0
2008-10-21 21:25:00,0.7777,0.7787,0.7772,0.7783,7119296038.0
2008-10-21 21:30:00,0.7782,0.7813,0.7782,0.7806,4558999975.0
2008-10-21 21:35:00,0.7805,0.7809,0.7798,0.7808,4558999975.0
2008-10-21 21:40:00,0.7807,0.7816,0.7807,0.781,5101731983.0
2008-10-21 21:45:00,0.7811,0.7818,0.7808,0.7817,7272660015.0
2008-10-21 21:50:00,0.7815,0.7818,0.7813,0.7814,7272660015.0
2008-10-21 21:55:00,0.7813,0.7822,0.7812,0.7822,7272660015.0
2008-10-21 22:00:00,0.7824,0.7834,0.7818,0.783,7272660015.0
2008-10-21 22:05:00,0.7831,0.7836,0.7823,0.7826,5279595999.0
2008-10-21 22:10:00,0.7825,0.7825,0.7821,0.78215,3351599948.0
2008-10-21 22:15:00,0.7821,0.7823,0.78195,0.78215,7385732040.0
2008-10-21 22:20:00,0.78215,0.7822,0.7819,0.782,6208764046.0
2008-10-21 22:25:00,0.78195,0.78215,0.7808,0.7812,5922396002.0
2008-10-21 22:30:00,0.7815,0.7821,0.7813,0.7816,10617659985.0
2008-10-21 22:35:00,0.7814,0.7819,0.7814,0.7815,5555899978.0
2008-10-21 22:40:00,0.78155,0.7816,0.781,0.781,10113400032.0
2008-10-21 22:45:00,0.7811,0.7814,0.7806,0.781,8896400047.0
2008-10-21 22:50:00,0.7809,0.7815,0.7809,0.7814,6585816026.0
2008-10-21 22:55:00,0.7815,0.7826,0.7815,0.7818,65000000.0
2008-10-21 23:00:00,0.78175,0.7828,0.78149,0.7824,3011700034.0
2008-10-21 23:05:00,0.7822,0.7826,0.7819,0.782,5813000180.0
2008-10-21 23:10:00,0.7822,0.7828,0.7821,0.7823,5755700021.0
2008-10-21 23:15:00,0.7822,0.7824,0.78195,0.782,5374496018.0
2008-10-21 23:20:00,0.7821,0.7825,0.7821,0.7822,8913659970.0
2008-10-21 23:25:00,0.7823,0.7825,0.7816,0.7825,7293995970.0
2008-10-21 23:30:00,0.7826,0.7828,0.7822,0.7826,7412495922.0
2008-10-21 23:35:00,0.7825,0.7826,0.7811,0.7821,9111159890.0
2008-10-21 23:40:00,0.78165,0.7817,0.78105,0.78155,5630695983.0
2008-10-21 23:45:00,0.78155,0.7822,0.7815,0.7816,4568928010.0
2008-10-21 23:50:00,0.7815,0.7826,0.7812,0.78185,3518659975.0
2008-10-21 23:55:00,0.78185,0.7822,0.7816,0.7819,4247196033.0
2008-10-22 00:00:00,0.7819,0.7825,0.7816,0.7825,9881080010.0
2008-10-22 00:05:00,0.7824,0.7826,0.7815,0.78175,9456080027.0
2008-10-22 00:10:00,0.7818,0.7822,0.78105,0.7821,9036664030.0
2008-10-22 00:15:00,0.7822,0.7825,0.78195,0.7823,9093895943.0
2008-10-22 00:20:00,0.7823,0.7825,0.78195,0.782,4482415985.0
2008-10-22 00:25:00,0.782,0.7825,0.782,0.7825,8836299958.0
2008-10-22 00:30:00,0.7827,0.783,0.7824,0.7828,9949999965.0
2008-10-22 00:35:00,0.7829,0.7831,0.7826,0.783,8615731973.0
2008-10-22 00:40:00,0.7827,0.78295,0.7823,0.7823,7839299951.0
2008-10-22 00:45:00,0.7823,0.7823,0.7819,0.78205,7494696011.0
2008-10-22 00:50:00,0.7822,0.7829,0.7819,0.7829,6959795994.0
2008-10-22 00:55:00,0.7828,0.7833,0.7826,0.7833,9751927957.0
2008-10-22 01:00:00,0.7832,0.7838,0.7827,0.7836,9325799941.0
2008-10-22 01:05:00,0.7838,0.7838,0.7835,0.7836,8858999935.0
2008-10-22 01:10:00,0.7834,0.7836,0.78325,0.78325,8155799959.0
2008-10-22 01:15:00,0.78325,0.7839,0.7831,0.7839,6845891962.0
2008-10-22 01:20:00,0.7838,0.7842,0.7838,0.7839,8614628017.0
2008-10-22 01:25:00,0.784,0.784,0.78365,0.7837,9205132006.0
2008-10-22 01:30:00,0.7838,0.7838,0.7818,0.783,8349659905.0
2008-10-22 01:35:00,0.7829,0.7832,0.7826,0.7829,5009795943.0
2008-10-22 01:40:00,0.7828,0.784,0.7828,0.784,8790927916.0
2008-10-22 01:45:00,0.7841,0.7848,0.7841,0.7848,10555999960.0
2008-10-22 01:50:00,0.7847,0.7871,0.7847,0.7867,10555999960.0
2008-10-22 01:55:00,0.7866,0.7872,0.7865,0.7871,9169700007.0
2008-10-22 02:00:00,0.7872,0.7881,0.78675,0.7874,4683200072.0
2008-10-22 02:05:00,0.7875,0.7878,0.7872,0.7874,3549000090.0
2008-10-22 02:10:00,0.7872,0.7874,0.7865,0.7866,3800199974.0
2008-10-22 02:15:00,0.7867,0.7867,0.7863,0.7865,3862999945.0
2008-10-22 02:20:00,0.7866,0.7866,0.78595,0.7862,4047199967.0
2008-10-22 02:25:00,0.7863,0.7864,0.7856,0.7858,4784000055.0
2008-10-22 02:30:00,0.7857,0.7859,0.7853,0.7855,4784000055.0
2008-10-22 02:35:00,0.7854,0.7856,0.785,0.7851,5501832025.0
2008-10-22 02:40:00,0.785,0.7852,0.78485,0.785,5963496015.0
2008-10-22 02:45:00,0.7851,0.7853,0.7846,0.7851,7960160055.0
2008-10-22 02:50:00,0.7852,0.7852,0.785,0.785,7960160055.0
2008-10-22 02:55:00,0.7851,0.7851,0.7842,0.7845,7960160055.0
2008-10-22 03:00:00,0.7846,0.785,0.78425,0.78455,7960160055.0
2008-10-22 03:05:00,0.7846,0.785,0.7846,0.78475,9586648008.0
2008-10-22 03:10:00,0.7849,0.7852,0.7846,0.7852,7028927993.0
2008-10-22 03:15:00,0.7853,0.7855,0.785,0.7852,4158500001.0
2008-10-22 03:20:00,0.7851,0.7852,0.7849,0.78505,6494599950.0
2008-10-22 03:25:00,0.7851,0.7852,0.7849,0.785,10415999885.0
2008-10-22 03:30:00,0.7851,0.7854,0.7848,0.7848,7771199960.0
2008-10-22 03:35:00,0.7849,0.7849,0.7838,0.7843,6214800020.0
2008-10-22 03:40:00,0.78415,0.7849,0.78415,0.7847,7836500032.0
2008-10-22 03:45:00,0.7848,0.785,0.7847,0.7847,9615599997.0
2008-10-22 03:50:00,0.7848,0.78495,0.7847,0.78475,8382799912.0
2008-10-22 03:55:00,0.7848,0.7852,0.7848,0.785,5785499995.0
2008-10-22 04:00:00,0.7851,0.7857,0.7851,0.7856,9621500060.0
2008-10-22 04:05:00,0.7855,0.78555,0.7851,0.7852,6335700041.0
2008-10-22 04:10:00,0.78515,0.7855,0.7851,0.7851,8300892004.0
2008-10-22 04:15:00,0.7849,0.7854,0.7847,0.785,9560740005.0
2008-10-22 04:20:00,0.7851,0.7858,0.7847,0.7858,9560740005.0
2008-10-22 04:25:00,0.7859,0.7863,0.7856,0.786,9560740005.0
2008-10-22 04:30:00,0.7859,0.7864,0.7858,0.7862,9560740005.0
2008-10-22 04:35:00,0.7863,0.7866,0.7861,0.7862,9560740005.0
2008-10-22 04:40:00,0.7861,0.78635,0.78585,0.78615,7648592004.0
2008-10-22 04:45:00,0.7864,0.7865,0.7857,0.786,9512000005.0
2008-10-22 04:50:00,0.7861,0.7861,0.7854,0.7856,9512000005.0
2008-10-22 04:55:00,0.7857,0.7867,0.7856,0.786,9512000005.0
2008-10-22 05:00:00,0.7859,0.7861,0.7855,0.78565,9512000005.0
2008-10-22 05:05:00,0.78565,0.7858,0.7852,0.7856,6693900022.0
2008-10-22 05:10:00,0.7855,0.7857,0.7849,0.7854,6756500030.0
2008-10-22 05:15:00,0.7854,0.786,0.7851,0.78585,7581027990.0
2008-10-22 05:20:00,0.7859,0.7863,0.785,0.7851,9047328021.0
2008-10-22 05:25:00,0.785,0.7857,0.7841,0.7849,9889156000.0
2008-10-22 05:30:00,0.785,0.7869,0.7847,0.7863,8468499980.0
2008-10-22 05:35:00,0.7864,0.7873,0.7854,0.7866,8468499980.0
2008-10-22 05:40:00,0.7865,0.7876,0.7861,0.7876,8468499980.0
2008-10-22 05:45:00,0.7873,0.7876,0.7861,0.7871,8468499980.0
2008-10-22 05:50:00,0.7869,0.787,0.7861,0.7863,8468499980.0
2008-10-22 05:55:00,0.7864,0.7867,0.7858,0.7858,8833531974.0
2008-10-22 06:00:00,0.7857,0.7867,0.7856,0.7865,8221163976.0
2008-10-22 06:05:00,0.7866,0.7869,0.7861,0.7865,8398999947.0
2008-10-22 06:10:00,0.7866,0.7876,0.7865,0.787,8008999915.0
2008-10-22 06:15:00,0.7872,0.789,0.7865,0.7887,8008999915.0
2008-10-22 06:20:00,0.7888,0.7892,0.7859,0.7866,8008999915.0
2008-10-22 06:25:00,0.7865,0.787,0.7854,0.7856,8008999915.0
2008-10-22 06:30:00,0.7849,0.7873,0.7849,0.7865,8008999915.0
2008-10-22 06:35:00,0.7864,0.7873,0.786,0.7868,8008999915.0
2008-10-22 06:40:00,0.7867,0.7872,0.7862,0.7865,8008999915.0
2008-10-22 06:45:00,0.7866,0.7869,0.7853,0.78545,8008999915.0
2008-10-22 06:50:00,0.7855,0.7867,0.7854,0.7859,9871979970.0
2008-10-22 06:55:00,0.7858,0.7863,0.7857,0.7859,9871979970.0
2008-10-22 07:00:00,0.786,0.7885,0.786,0.788,9871979970.0
2008-10-22 07:05:00,0.7881,0.7892,0.7879,0.7891,9871979970.0
2008-10-22 07:10:00,0.789,0.7902,0.789,0.79,9871979970.0
2008-10-22 07:15:00,0.7899,0.7899,0.789,0.7897,9871979970.0
2008-10-22 07:20:00,0.7896,0.7903,0.7895,0.7896,7433988015.0
2008-10-22 07:25:00,0.7897,0.7899,0.789,0.7892,5808660045.0
2008-10-22 07:30:00,0.7894,0.7898,0.7889,0.7892,7772300062.0
2008-10-22 07:35:00,0.7891,0.7895,0.7885,0.7891,9199500110.0
2008-10-22 07:40:00,0.7893,0.7905,0.7891,0.7905,9199500110.0
2008-10-22 07:45:00,0.7904,0.7905,0.7893,0.7893,9199500110.0
2008-10-22 07:50:00,0.7896,0.7907,0.7896,0.7903,9199500110.0
2008-10-22 07:55:00,0.7902,0.7905,0.7897,0.7899,9199500110.0
2008-10-22 08:00:00,0.79,0.7906,0.78965,0.79025,9199500110.0
2008-10-22 08:05:00,0.7903,0.7903,0.7888,0.7897,8312500040.0
2008-10-22 08:10:00,0.7898,0.7901,0.7885,0.789,8312500040.0
2008-10-22 08:15:00,0.7889,0.7891,0.7881,0.7883,8312500040.0
2008-10-22 08:20:00,0.7882,0.7891,0.7881,0.7885,8312500040.0
2008-10-22 08:25:00,0.7886,0.7887,0.788,0.7883,8312500040.0
2008-10-22 08:30:00,0.7884,0.7884,0.787,0.7876,8312500040.0
2008-10-22 08:35:00,0.7877,0.7885,0.7873,0.7875,8312500040.0
2008-10-22 08:40:00,0.7874,0.7884,0.7874,0.7875,8312500040.0
2008-10-22 08:45:00,0.7874,0.7885,0.7874,0.7878,8312500040.0
2008-10-22 08:50:00,0.7879,0.7879,0.7873,0.7874,8312500040.0
2008-10-22 08:55:00,0.7872,0.7873,0.7865,0.7868,8312500040.0
2008-10-22 09:00:00,0.7867,0.7877,0.7856,0.7866,8312500040.0
2008-10-22 09:05:00,0.7867,0.7869,0.7855,0.7857,8312500040.0
2008-10-22 09:10:00,0.7858,0.7867,0.7855,0.786,8312500040.0
2008-10-22 09:15:00,0.7859,0.7872,0.7856,0.7872,8312500040.0
2008-10-22 09:20:00,0.7871,0.7876,0.7867,0.7869,6650000032.0
2008-10-22 09:25:00,0.7873,0.7887,0.7872,0.7886,8312500040.0
2008-10-22 09:30:00,0.7887,0.7897,0.7883,0.7884,8312500040.0
2008-10-22 09:35:00,0.7885,0.7891,0.7878,0.7888,8312500040.0
2008-10-22 09:40:00,0.7889,0.7892,0.7881,0.7888,8312500040.0
2008-10-22 09:45:00,0.7886,0.7902,0.7886,0.7899,8312500040.0
2008-10-22 09:50:00,0.7898,0.7908,0.7898,0.7905,8312500040.0
2008-10-22 09:55:00,0.7906,0.791,0.7899,0.7908,8312500040.0
2008-10-22 10:00:00,0.7907,0.7911,0.79,0.7902,8312500040.0
2008-10-22 10:05:00,0.7903,0.7909,0.79,0.7905,8312500040.0
2008-10-22 10:10:00,0.7904,0.7907,0.7899,0.7901,8312500040.0
2008-10-22 10:15:00,0.7902,0.7903,0.789,0.7893,8312500040.0
2008-10-22 10:20:00,0.7894,0.7906,0.7893,0.7904,8312500040.0
2008-10-22 10:25:00,0.7903,0.7909,0.7893,0.7909,8312500040.0
2008-10-22 10:30:00,0.7907,0.7907,0.789,0.789,8312500040.0
2008-10-22 10:35:00,0.7889,0.7896,0.7882,0.7896,8312500040.0
2008-10-22 10:40:00,0.7894,0.7898,0.789,0.7891,8312500040.0
2008-10-22 10:45:00,0.789,0.7894,0.7874,0.7881,8312500040.0
2008-10-22 10:50:00,0.788,0.7888,0.7878,0.7879,8312500040.0
2008-10-22 10:55:00,0.7876,0.788,0.7866,0.7866,8312500040.0
2008-10-22 11:00:00,0.7864,0.7868,0.7863,0.7866,8312500040.0
2008-10-22 11:05:00,0.7865,0.7873,0.7861,0.7873,8312500040.0
2008-10-22 11:10:00,0.7872,0.7879,0.7871,0.7877,8312500040.0
2008-10-22 11:15:00,0.7876,0.7882,0.7876,0.7882,8312500040.0
2008-10-22 11:20:00,0.7881,0.7886,0.788,0.7881,8312500040.0
2008-10-22 11:25:00,0.788,0.7881,0.787,0.7874,8312500040.0
2008-10-22 11:30:00,0.7875,0.7878,0.7872,0.7876,8312500040.0
2008-10-22 11:35:00,0.7875,0.7877,0.787,0.787,8312500040.0
2008-10-22 11:40:00,0.7871,0.7874,0.7867,0.7868,8312500040.0
2008-10-22 11:45:00,0.7869,0.7879,0.7867,0.7879,8312500040.0
2008-10-22 11:50:00,0.7878,0.7889,0.7878,0.788,8312500040.0
2008-10-22 11:55:00,0.7879,0.7881,0.7878,0.7881,8312500040.0
2008-10-22 12:00:00,0.7882,0.7884,0.7874,0.7884,8312500040.0
2008-10-22 12:05:00,0.7885,0.789,0.7867,0.7869,8312500040.0
2008-10-22 12:10:00,0.787,0.7874,0.7862,0.7863,8312500040.0
2008-10-22 12:15:00,0.7862,0.7866,0.7858,0.7866,8312500040.0
2008-10-22 12:20:00,0.7865,0.7867,0.7859,0.7866,8312500040.0
2008-10-22 12:25:00,0.7865,0.7867,0.7858,0.7858,8312500040.0
2008-10-22 12:30:00,0.7857,0.7858,0.7845,0.7851,8312500040.0
2008-10-22 12:35:00,0.785,0.785,0.7837,0.7843,8312500040.0
2008-10-22 12:40:00,0.7844,0.7852,0.7844,0.7849,8312500040.0
2008-10-22 12:45:00,0.785,0.7851,0.7839,0.7841,8312500040.0
2008-10-22 12:50:00,0.784,0.7848,0.7838,0.7844,8312500040.0
2008-10-22 12:55:00,0.7845,0.7848,0.7843,0.7848,8312500040.0
2008-10-22 13:00:00,0.7849,0.7862,0.7847,0.786,8312500040.0
2008-10-22 13:05:00,0.7859,0.787,0.7858,0.787,8312500040.0
2008-10-22 13:10:00,0.7871,0.7873,0.7862,0.7863,8312500040.0
2008-10-22 13:15:00,0.7862,0.7866,0.7857,0.7859,8312500040.0
2008-10-22 13:20:00,0.7858,0.786,0.7849,0.7852,8312500040.0
2008-10-22 13:25:00,0.7853,0.7858,0.785,0.7857,8312500040.0
2008-10-22 13:30:00,0.7858,0.7874,0.7857,0.7865,8312500040.0
2008-10-22 13:35:00,0.7866,0.7875,0.7862,0.7874,8312500040.0
2008-10-22 13:40:00,0.7875,0.7881,0.7872,0.7878,8312500040.0
2008-10-22 13:45:00,0.7877,0.7878,0.7869,0.7869,8312500040.0
2008-10-22 13:50:00,0.7868,0.7869,0.7861,0.7862,8312500040.0
2008-10-22 13:55:00,0.7861,0.787,0.7861,0.7861,8312500040.0
2008-10-22 14:00:00,0.786,0.7865,0.7856,0.7863,8312500040.0
2008-10-22 14:05:00,0.7862,0.7876,0.7859,0.7874,8312500040.0
2008-10-22 14:10:00,0.7873,0.7881,0.7868,0.788,8312500040.0
2008-10-22 14:15:00,0.7879,0.788,0.7863,0.7864,8312500040.0
2008-10-22 14:20:00,0.7865,0.7866,0.7845,0.7847,8312500040.0
2008-10-22 14:25:00,0.7848,0.7861,0.7847,0.7855,8312500040.0
2008-10-22 14:30:00,0.7854,0.7856,0.7848,0.785,8312500040.0
2008-10-22 14:35:00,0.7851,0.7852,0.7843,0.7845,8312500040.0
2008-10-22 14:40:00,0.7846,0.7846,0.7832,0.7838,8312500040.0
2008-10-22 14:45:00,0.7839,0.7841,0.7835,0.7839,8312500040.0
2008-10-22 14:50:00,0.7838,0.7849,0.7836,0.7849,8312500040.0
2008-10-22 14:55:00,0.7848,0.7849,0.7838,0.7842,8312500040.0
2008-10-22 15:00:00,0.7843,0.7849,0.7841,0.7848,8312500040.0
2008-10-22 15:05:00,0.7849,0.7851,0.7846,0.785,8312500040.0
2008-10-22 15:10:00,0.7849,0.7851,0.7842,0.7842,8312500040.0
2008-10-22 15:15:00,0.7841,0.7843,0.7836,0.7836,8312500040.0
2008-10-22 15:20:00,0.7838,0.7843,0.7833,0.7838,8312500040.0
2008-10-22 15:25:00,0.7839,0.784,0.7833,0.7839,8312500040.0
2008-10-22 15:30:00,0.784,0.7842,0.7836,0.784,8312500040.0
2008-10-22 15:35:00,0.7841,0.7843,0.7836,0.7839,8312500040.0
2008-10-22 15:40:00,0.7838,0.7844,0.7828,0.7832,8312500040.0
2008-10-22 15:45:00,0.7831,0.7842,0.7831,0.7842,8312500040.0
2008-10-22 15:50:00,0.7843,0.7846,0.7837,0.7839,8312500040.0
2008-10-22 15:55:00,0.784,0.7841,0.7831,0.7836,8312500040.0
2008-10-22 16:00:00,0.7838,0.7842,0.7818,0.7822,8312500040.0
2008-10-22 16:05:00,0.7823,0.7829,0.7818,0.7822,8312500040.0
2008-10-22 16:10:00,0.7823,0.7831,0.7819,0.783,8312500040.0
2008-10-22 16:15:00,0.7829,0.7836,0.7826,0.7834,8312500040.0
2008-10-22 16:20:00,0.7835,0.7841,0.7833,0.7836,8312500040.0
2008-10-22 16:25:00,0.7835,0.7846,0.7834,0.7842,8312500040.0
2008-10-22 16:30:00,0.7843,0.7861,0.7841,0.7856,8312500040.0
2008-10-22 16:35:00,0.7858,0.7862,0.7853,0.7861,8312500040.0
2008-10-22 16:40:00,0.786,0.7872,0.7852,0.7868,8312500040.0
2008-10-22 16:45:00,0.7869,0.7888,0.7868,0.7888,8312500040.0
2008-10-22 16:50:00,0.7886,0.7896,0.7886,0.7893,8312500040.0
2008-10-22 16:55:00,0.7892,0.7899,0.7889,0.7898,8312500040.0
2008-10-22 17:00:00,0.7899,0.7903,0.7896,0.7898,8312500040.0
2008-10-22 17:05:00,0.7896,0.7896,0.789,0.7892,8312500040.0
2008-10-22 17:10:00,0.7891,0.79,0.7891,0.7895,8312500040.0
2008-10-22 17:15:00,0.7896,0.7903,0.7895,0.7895,8312500040.0
2008-10-22 17:20:00,0.7896,0.7904,0.7896,0.7903,8312500040.0
2008-10-22 17:25:00,0.7904,0.7928,0.7901,0.7925,8312500040.0
2008-10-22 17:30:00,0.7924,0.7926,0.7914,0.7916,8312500040.0
2008-10-22 17:35:00,0.7918,0.7951,0.7916,0.7937,8312500040.0
2008-10-22 17:40:00,0.7936,0.795,0.7934,0.7949,8312500040.0
2008-10-22 17:45:00,0.7947,0.7956,0.7937,0.7937,8312500040.0
2008-10-22 17:50:00,0.7939,0.7943,0.7937,0.7939,8312500040.0
2008-10-22 17:55:00,0.7937,0.7944,0.7936,0.7937,8312500040.0
2008-10-22 18:00:00,0.7936,0.794,0.7933,0.7934,8312500040.0
2008-10-22 18:05:00,0.7935,0.794,0.7931,0.7933,8312500040.0
2008-10-22 18:10:00,0.7932,0.7937,0.7931,0.7937,8312500040.0
2008-10-22 18:15:00,0.7939,0.7953,0.7937,0.7942,8312500040.0
2008-10-22 18:20:00,0.7941,0.7954,0.7941,0.7945,8312500040.0
2008-10-22 18:25:00,0.7946,0.7947,0.7931,0.7932,8312500040.0
2008-10-22 18:30:00,0.7931,0.7931,0.7913,0.7914,8312500040.0
2008-10-22 18:35:00,0.7913,0.7926,0.7913,0.7923,8312500040.0
2008-10-22 18:40:00,0.7922,0.7924,0.7917,0.7924,6650000032.0
2008-10-22 18:45:00,0.7923,0.7926,0.7918,0.7919,8312500040.0
2008-10-22 18:50:00,0.7918,0.7928,0.7918,0.7923,8312500040.0
2008-10-22 18:55:00,0.7922,0.7923,0.7891,0.7897,8312500040.0
2008-10-22 19:00:00,0.7898,0.7909,0.7898,0.7906,8312500040.0
2008-10-22 19:05:00,0.7907,0.7907,0.7894,0.7894,8312500040.0
2008-10-22 19:10:00,0.7895,0.7898,0.7887,0.7898,8312500040.0
2008-10-22 19:15:00,0.7897,0.7905,0.7894,0.7904,8312500040.0
2008-10-22 19:20:00,0.7903,0.7906,0.79,0.7902,8312500040.0
2008-10-22 19:25:00,0.7901,0.7918,0.7901,0.7914,8312500040.0
2008-10-22 19:30:00,0.7913,0.7914,0.7906,0.7909,8312500040.0
2008-10-22 19:35:00,0.791,0.7912,0.7905,0.7907,8312500040.0
2008-10-22 19:40:00,0.7906,0.7913,0.7902,0.7907,8312500040.0
2008-10-22 19:45:00,0.7906,0.7909,0.7904,0.7905,8312500040.0
2008-10-22 19:50:00,0.7906,0.7907,0.7903,0.7907,8312500040.0
2008-10-22 19:55:00,0.7906,0.791,0.7906,0.7908,8312500040.0
2008-10-22 20:00:00,0.7909,0.7909,0.7896,0.79,8312500040.0
2008-10-22 20:05:00,0.7899,0.7906,0.7895,0.7897,8312500040.0
2008-10-22 20:10:00,0.7898,0.7905,0.7897,0.7905,8312500040.0
2008-10-22 20:15:00,0.7904,0.7905,0.7891,0.7893,8312500040.0
2008-10-22 20:20:00,0.7892,0.7893,0.7883,0.7887,8312500040.0
2008-10-22 20:25:00,0.7886,0.7887,0.788,0.7883,8312500040.0
2008-10-22 20:30:00,0.7882,0.7887,0.7877,0.7879,8312500040.0
2008-10-22 20:35:00,0.7878,0.7888,0.7878,0.7883,8312500040.0
2008-10-22 20:40:00,0.7882,0.7884,0.7879,0.7879,8312500040.0
2008-10-22 20:45:00,0.788,0.7885,0.788,0.7882,8312500040.0
2008-10-22 20:50:00,0.7883,0.7884,0.7873,0.7876,8312500040.0
2008-10-22 20:55:00,0.7875,0.7877,0.7873,0.7875,8312500040.0
2008-10-22 21:00:00,0.7874,0.7874,0.7868,0.7868,8104700046.0
2008-10-22 21:05:00,0.7867,0.7873,0.7865,0.7872,8067700000.0
2008-10-22 21:10:00,0.7872,0.7878,0.78715,0.7878,5375399957.0
2008-10-22 21:15:00,0.7877,0.7878,0.7874,0.7875,4183216001.0
2008-10-22 21:20:00,0.7876,0.7891,0.7876,0.789,8256080005.0
2008-10-22 21:25:00,0.7891,0.79,0.7887,0.7899,8256080005.0
2008-10-22 21:30:00,0.79,0.79,0.7893,0.7897,8256080005.0
2008-10-22 21:35:00,0.7896,0.7908,0.7891,0.7906,8256080005.0
2008-10-22 21:40:00,0.7905,0.7905,0.7893,0.7895,8256080005.0
2008-10-22 21:45:00,0.7894,0.7906,0.7892,0.7904,8256080005.0
2008-10-22 21:50:00,0.7901,0.7903,0.7896,0.7902,7821279993.0
2008-10-22 21:55:00,0.7901,0.7901,0.7891,0.79,7169079975.0
2008-10-22 22:00:00,0.7899,0.7903,0.7897,0.7903,7169079975.0
2008-10-22 22:05:00,0.79025,0.7907,0.7902,0.7903,1831016007.0
2008-10-22 22:10:00,0.7902,0.7902,0.7883,0.7883,2284648008.0
2008-10-22 22:15:00,0.7882,0.7897,0.7879,0.7897,9437239980.0
2008-10-22 22:20:00,0.7897,0.7898,0.7893,0.7895,8672048002.0
2008-10-22 22:25:00,0.7894,0.7895,0.789,0.7893,7502500075.0
2008-10-22 22:30:00,0.78935,0.7906,0.7892,0.7903,6446891999.0
2008-10-22 22:35:00,0.7902,0.7903,0.79,0.7902,5669899974.0
2008-10-22 22:40:00,0.7901,0.7903,0.78975,0.79,4953711978.0
2008-10-22 22:45:00,0.79015,0.7909,0.79015,0.7906,3321300014.0
2008-10-22 22:50:00,0.7905,0.79065,0.7904,0.7906,4116700021.0
2008-10-22 22:55:00,0.79055,0.79095,0.7904,0.7905,6601899993.0
2008-10-22 23:00:00,0.79,0.79027,0.78974,0.79,3056399970.0
2008-10-22 23:05:00,0.78995,0.7903,0.7898,0.79,7960799993.0
2008-10-22 23:10:00,0.79015,0.7904,0.7894,0.7894,7557800061.0
2008-10-22 23:15:00,0.78945,0.78965,0.78945,0.7896,2214432009.0
2008-10-22 23:20:00,0.7895,0.7903,0.7886,0.7901,891499995.0
2008-10-22 23:25:00,0.79,0.79,0.7876,0.7883,4439415970.0
2008-10-22 23:30:00,0.7881,0.7885,0.788,0.7884,3705512028.0
2008-10-22 23:35:00,0.7885,0.79035,0.7882,0.7897,3752012014.0
2008-10-22 23:40:00,0.78975,0.7901,0.78945,0.7901,550500000.0
2008-10-22 23:45:00,0.79015,0.79015,0.7897,0.78985,2325627997.0
2008-10-22 23:50:00,0.7899,0.79005,0.78945,0.7895,1561732012.0
2008-10-22 23:55:00,0.7895,0.7913,0.7894,0.791,4919615978.0
2008-10-23 00:00:00,0.7909,0.7916,0.7905,0.7909,8182499865.0
2008-10-23 00:05:00,0.7912,0.7915,0.791,0.791,8683763977.0
2008-10-23 00:10:00,0.79095,0.7914,0.7907,0.7907,4889900046.0
2008-10-23 00:15:00,0.79055,0.7909,0.7902,0.7909,2860032012.0
2008-10-23 00:20:00,0.7907,0.7908,0.79045,0.79075,4153544026.0
2008-10-23 00:25:00,0.791,0.791,0.79015,0.7906,5965148095.0
2008-10-23 00:30:00,0.7904,0.7907,0.7902,0.7903,6695916016.0
2008-10-23 00:35:00,0.7905,0.7906,0.78985,0.79035,4473827988.0
2008-10-23 00:40:00,0.79035,0.79085,0.7903,0.79085,6016263984.0
2008-10-23 00:45:00,0.7909,0.79105,0.7907,0.7908,4926579977.0
2008-10-23 00:50:00,0.7908,0.7911,0.79045,0.79075,6662032044.0
2008-10-23 00:55:00,0.79075,0.79095,0.7907,0.79095,2491199967.0
2008-10-23 01:00:00,0.79095,0.7912,0.7898,0.7898,4710248049.0
2008-10-23 01:05:00,0.7899,0.7903,0.7882,0.7883,6818500080.0
2008-10-23 01:10:00,0.7882,0.7894,0.7882,0.7893,6818500080.0
2008-10-23 01:15:00,0.7892,0.7893,0.7885,0.78855,6818500080.0
2008-10-23 01:20:00,0.78855,0.789,0.7879,0.788,5991064003.0
2008-10-23 01:25:00,0.7879,0.7884,0.7875,0.7876,7235079980.0
2008-10-23 01:30:00,0.7875,0.7882,0.7873,0.7881,7235079980.0
2008-10-23 01:35:00,0.7882,0.7887,0.7875,0.7876,7235079980.0
2008-10-23 01:40:00,0.7877,0.7882,0.7872,0.7881,7235079980.0
2008-10-23 01:45:00,0.788,0.7883,0.7876,0.7883,7589847992.0
2008-10-23 01:50:00,0.7884,0.7885,0.7875,0.7878,8122000010.0
2008-10-23 01:55:00,0.7879,0.7883,0.7878,0.78785,6723499985.0
2008-10-23 02:00:00,0.7881,0.7883,0.7877,0.7882,5424000020.0
2008-10-23 02:05:00,0.7881,0.7886,0.788,0.7883,8994128037.0
2008-10-23 02:10:00,0.7882,0.7883,0.7871,0.78715,8753763974.0
2008-10-23 02:15:00,0.78715,0.7886,0.78715,0.788,8904612010.0
2008-10-23 02:20:00,0.7879,0.7889,0.7878,0.7888,8922080035.0
2008-10-23 02:25:00,0.7887,0.7891,0.7882,0.7889,9208248024.0
2008-10-23 02:30:00,0.789,0.7895,0.7878,0.7895,8560999970.0
2008-10-23 02:35:00,0.7894,0.7894,0.7887,0.7891,7309599958.0
2008-10-23 02:40:00,0.789,0.7895,0.7883,0.7894,5432499940.0
2008-10-23 02:45:00,0.7895,0.7896,0.7888,0.7889,6147731953.0
2008-10-23 02:50:00,0.7889,0.7894,0.7882,0.7893,8532743996.0
2008-10-23 02:55:00,0.7892,0.7894,0.78825,0.7888,10685739955.0
2008-10-23 03:00:00,0.789,0.789,0.7886,0.78895,2538500005.0
2008-10-23 03:05:00,0.7892,0.7894,0.7888,0.789,7479999865.0
2008-10-23 03:10:00,0.7889,0.7893,0.7885,0.7888,7479999865.0
2008-10-23 03:15:00,0.7887,0.7896,0.7886,0.7892,7479999865.0
2008-10-23 03:20:00,0.7893,0.7893,0.7884,0.7888,7479999865.0
2008-10-23 03:25:00,0.7886,0.789,0.7882,0.7889,7191899926.0
2008-10-23 03:30:00,0.7888,0.7888,0.7882,0.7884,6098499965.0
2008-10-23 03:35:00,0.7885,0.7885,0.7881,0.7882,6098499965.0
2008-10-23 03:40:00,0.78805,0.7888,0.788,0.7884,8714499997.0
2008-10-23 03:45:00,0.7885,0.7888,0.7882,0.7882,9368500005.0
2008-10-23 03:50:00,0.7883,0.7883,0.7879,0.788,9368500005.0
2008-10-23 03:55:00,0.788,0.7885,0.7878,0.7883,8285600096.0
2008-10-23 04:00:00,0.7884,0.7888,0.788,0.7886,8563000098.0
2008-10-23 04:05:00,0.7887,0.7889,0.7885,0.7888,4328800001.0
2008-10-23 04:10:00,0.7887,0.7891,0.7886,0.7886,4397799999.0
2008-10-23 04:15:00,0.7887,0.7896,0.7886,0.7894,8225100044.0
2008-10-23 04:20:00,0.7893,0.7897,0.7889,0.7892,7785400079.0
2008-10-23 04:25:00,0.789,0.7892,0.7888,0.789,7554100095.0
2008-10-23 04:30:00,0.7888,0.7891,0.7888,0.78885,5946300021.0
2008-10-23 04:35:00,0.78885,0.789,0.78865,0.7889,6735299986.0
2008-10-23 04:40:00,0.789,0.7892,0.78865,0.78865,6379300005.0
2008-10-23 04:45:00,0.7889,0.7895,0.7889,0.7892,4252399956.0
2008-10-23 04:50:00,0.78915,0.7892,0.7886,0.7889,5224399940.0
2008-10-23 04:55:00,0.789,0.789,0.7882,0.7883,5050499925.0
2008-10-23 05:00:00,0.7882,0.7888,0.7882,0.7886,5050499925.0
2008-10-23 05:05:00,0.78845,0.7891,0.78835,0.7889,9191300001.0
2008-10-23 05:10:00,0.7888,0.789,0.7885,0.7887,10226500020.0
2008-10-23 05:15:00,0.7886,0.7888,0.78835,0.7887,4876000027.0
2008-10-23 05:20:00,0.7888,0.7896,0.7885,0.7889,7755216006.0
2008-10-23 05:25:00,0.7889,0.7889,0.7876,0.78805,6721700045.0
2008-10-23 05:30:00,0.7881,0.78835,0.7873,0.7873,7654664013.0
2008-10-23 05:35:00,0.7874,0.7882,0.7872,0.7872,7367264022.0
2008-10-23 05:40:00,0.7874,0.788,0.787,0.7876,7400160055.0
2008-10-23 05:45:00,0.7875,0.7877,0.7855,0.7861,7400160055.0
2008-10-23 05:50:00,0.7862,0.7862,0.7853,0.7854,7400160055.0
2008-10-23 05:55:00,0.7853,0.7863,0.7851,0.7861,7400160055.0
2008-10-23 06:00:00,0.786,0.7871,0.7858,0.7871,7400160055.0
2008-10-23 06:05:00,0.7872,0.7872,0.7862,0.7863,7400160055.0
2008-10-23 06:10:00,0.7864,0.7866,0.786,0.7862,7400160055.0
2008-10-23 06:15:00,0.78615,0.7871,0.78615,0.7864,8791232045.0
2008-10-23 06:20:00,0.7863,0.7873,0.7863,0.7866,9138000040.0
2008-10-23 06:25:00,0.7867,0.7871,0.7861,0.7867,9113216006.0
2008-10-23 06:30:00,0.7866,0.7871,0.7865,0.78665,7305615992.0
2008-10-23 06:35:00,0.7867,0.7868,0.7859,0.7864,10343659995.0
2008-10-23 06:40:00,0.7863,0.7865,0.7853,0.7854,10343659995.0
2008-10-23 06:45:00,0.78525,0.78525,0.7845,0.7849,8998731935.0
2008-10-23 06:50:00,0.785,0.7858,0.785,0.7857,8662499920.0
2008-10-23 06:55:00,0.7858,0.7866,0.7853,0.7858,8662499920.0
2008-10-23 07:00:00,0.7859,0.7893,0.7851,0.7874,8662499920.0
2008-10-23 07:05:00,0.7873,0.7874,0.7857,0.7861,7624295929.0
2008-10-23 07:10:00,0.78595,0.7872,0.78565,0.7867,6139423995.0
2008-10-23 07:15:00,0.7866,0.7869,0.7859,0.7867,5941240010.0
2008-10-23 07:20:00,0.7867,0.78675,0.786,0.7865,7078848016.0
2008-10-23 07:25:00,0.7865,0.7867,0.785,0.7856,5591499965.0
2008-10-23 07:30:00,0.7856,0.786,0.78545,0.786,6519000018.0
2008-10-23 07:35:00,0.7859,0.7869,0.7859,0.7866,8436000045.0
2008-10-23 07:40:00,0.7866,0.7873,0.7866,0.7868,7727199953.0
2008-10-23 07:45:00,0.7869,0.7877,0.7865,0.7871,6649799946.0
2008-10-23 07:50:00,0.7872,0.7875,0.7869,0.7873,3049000010.0
2008-10-23 07:55:00,0.7874,0.7881,0.7865,0.7866,3049000010.0
2008-10-23 08:00:00,0.7867,0.7871,0.7862,0.7867,3049000010.0
2008-10-23 08:05:00,0.7866,0.787,0.7863,0.7865,3049000010.0
2008-10-23 08:10:00,0.7866,0.7867,0.7863,0.7866,3049000010.0
2008-10-23 08:15:00,0.7865,0.787,0.7863,0.7868,6904300019.0
2008-10-23 08:20:00,0.7867,0.787,0.7865,0.7867,9474500025.0
2008-10-23 08:25:00,0.7868,0.787,0.786,0.7865,9474500025.0
2008-10-23 08:30:00,0.7866,0.7869,0.7858,0.7859,9474500025.0
2008-10-23 08:35:00,0.7858,0.7863,0.7856,0.7856,9474500025.0
2008-10-23 08:40:00,0.7855,0.7865,0.7852,0.7859,3789800010.0
2008-10-23 08:45:00,0.7856,0.7869,0.7856,0.7868,9474500025.0
2008-10-23 08:50:00,0.7866,0.7871,0.7859,0.7861,9474500025.0
2008-10-23 08:55:00,0.7863,0.7864,0.7858,0.7861,9474500025.0
2008-10-23 09:00:00,0.7862,0.7867,0.7861,0.7865,9474500025.0
2008-10-23 09:05:00,0.7864,0.7866,0.7862,0.7864,9474500025.0
2008-10-23 09:10:00,0.7865,0.7868,0.786,0.7861,9474500025.0
2008-10-23 09:15:00,0.7862,0.7864,0.7854,0.7854,9474500025.0
2008-10-23 09:20:00,0.7853,0.7855,0.7844,0.7844,9474500025.0
2008-10-23 09:25:00,0.7845,0.785,0.7837,0.7848,9474500025.0
2008-10-23 09:30:00,0.7849,0.7857,0.7842,0.7852,9474500025.0
2008-10-23 09:35:00,0.7851,0.7856,0.7847,0.7855,9474500025.0
2008-10-23 09:40:00,0.7854,0.7855,0.7852,0.7854,9474500025.0
2008-10-23 09:45:00,0.7853,0.7857,0.7852,0.7854,9474500025.0
2008-10-23 09:50:00,0.7853,0.7862,0.7853,0.7859,9474500025.0
2008-10-23 09:55:00,0.7858,0.7859,0.7852,0.7857,9474500025.0
2008-10-23 10:00:00,0.7858,0.7861,0.785,0.7855,9474500025.0
2008-10-23 10:05:00,0.7854,0.7857,0.785,0.7856,9474500025.0
2008-10-23 10:10:00,0.7857,0.7864,0.7855,0.7855,9474500025.0
2008-10-23 10:15:00,0.7856,0.7866,0.7856,0.7862,9474500025.0
2008-10-23 10:20:00,0.7863,0.7866,0.7855,0.786,9474500025.0
2008-10-23 10:25:00,0.7861,0.7863,0.7855,0.7856,9474500025.0
2008-10-23 10:30:00,0.7855,0.7859,0.7852,0.7857,9474500025.0
2008-10-23 10:35:00,0.7856,0.786,0.7845,0.7849,9474500025.0
2008-10-23 10:40:00,0.7848,0.7855,0.7848,0.7854,9474500025.0
2008-10-23 10:45:00,0.7855,0.7868,0.7851,0.7865,9474500025.0
2008-10-23 10:50:00,0.7866,0.7867,0.7862,0.7863,9474500025.0
2008-10-23 10:55:00,0.7864,0.7871,0.786,0.7866,9474500025.0
2008-10-23 11:00:00,0.7865,0.7872,0.7865,0.7869,9474500025.0
2008-10-23 11:05:00,0.787,0.7894,0.7868,0.7885,9474500025.0
2008-10-23 11:10:00,0.7886,0.7889,0.7881,0.7884,9474500025.0
2008-10-23 11:15:00,0.7885,0.7888,0.7881,0.7886,9474500025.0
2008-10-23 11:20:00,0.7887,0.7892,0.7883,0.7884,9474500025.0
2008-10-23 11:25:00,0.7883,0.7904,0.7883,0.7896,9474500025.0
2008-10-23 11:30:00,0.7895,0.7901,0.7889,0.7899,9474500025.0
2008-10-23 11:35:00,0.7898,0.7903,0.7892,0.7903,9474500025.0
2008-10-23 11:40:00,0.7904,0.7914,0.7903,0.7912,9474500025.0
2008-10-23 11:45:00,0.7911,0.792,0.791,0.7915,9474500025.0
2008-10-23 11:50:00,0.7914,0.7915,0.7905,0.7905,9474500025.0
2008-10-23 11:55:00,0.7906,0.7906,0.7893,0.7899,9474500025.0
2008-10-23 12:00:00,0.79,0.7907,0.7898,0.7904,9474500025.0
2008-10-23 12:05:00,0.7903,0.7911,0.7898,0.7911,9474500025.0
2008-10-23 12:10:00,0.7912,0.7914,0.7901,0.7904,9474500025.0
2008-10-23 12:15:00,0.7905,0.7911,0.7904,0.7908,9474500025.0
2008-10-23 12:20:00,0.7907,0.7907,0.7902,0.7904,9474500025.0
2008-10-23 12:25:00,0.7905,0.7909,0.7902,0.7907,9474500025.0
2008-10-23 12:30:00,0.7906,0.7909,0.7901,0.7903,9474500025.0
2008-10-23 12:35:00,0.7904,0.7906,0.7902,0.7904,9474500025.0
2008-10-23 12:40:00,0.7905,0.7908,0.7904,0.7904,9474500025.0
2008-10-23 12:45:00,0.7903,0.7905,0.7901,0.7901,9474500025.0
2008-10-23 12:50:00,0.79,0.7902,0.7894,0.7896,9474500025.0
2008-10-23 12:55:00,0.7895,0.7896,0.7889,0.7891,9474500025.0
2008-10-23 13:00:00,0.789,0.7898,0.7889,0.7897,9474500025.0
2008-10-23 13:05:00,0.7898,0.7906,0.7896,0.7905,9474500025.0
2008-10-23 13:10:00,0.7904,0.7906,0.79,0.7902,9474500025.0
2008-10-23 13:15:00,0.7901,0.7902,0.7896,0.7897,9474500025.0
2008-10-23 13:20:00,0.7898,0.7898,0.7894,0.7896,9474500025.0
2008-10-23 13:25:00,0.7895,0.7901,0.7895,0.79,9474500025.0
2008-10-23 13:30:00,0.7899,0.7901,0.7894,0.7894,9474500025.0
2008-10-23 13:35:00,0.7895,0.7896,0.7893,0.7894,9474500025.0
2008-10-23 13:40:00,0.7895,0.7898,0.7885,0.7885,9474500025.0
2008-10-23 13:45:00,0.7886,0.7897,0.7881,0.7897,9474500025.0
2008-10-23 13:50:00,0.7896,0.7909,0.7894,0.7905,9474500025.0
2008-10-23 13:55:00,0.7904,0.7908,0.7901,0.7906,9474500025.0
2008-10-23 14:00:00,0.7905,0.7916,0.7902,0.7916,9474500025.0
2008-10-23 14:05:00,0.7917,0.792,0.7909,0.7909,9474500025.0
2008-10-23 14:10:00,0.791,0.7917,0.791,0.7916,9474500025.0
2008-10-23 14:15:00,0.7917,0.7918,0.791,0.7918,9474500025.0
2008-10-23 14:20:00,0.7919,0.7927,0.7915,0.7926,9474500025.0
2008-10-23 14:25:00,0.7925,0.7929,0.7921,0.7929,9474500025.0
2008-10-23 14:30:00,0.7928,0.7936,0.7923,0.7936,9474500025.0
2008-10-23 14:35:00,0.7935,0.7938,0.7925,0.7928,9474500025.0
2008-10-23 14:40:00,0.7929,0.7942,0.7928,0.7941,9474500025.0
2008-10-23 14:45:00,0.7942,0.7951,0.7939,0.7951,9474500025.0
2008-10-23 14:50:00,0.7952,0.7954,0.794,0.7942,9474500025.0
2008-10-23 14:55:00,0.7943,0.7949,0.7941,0.7948,9474500025.0
2008-10-23 15:00:00,0.7947,0.7949,0.7941,0.7946,9474500025.0
2008-10-23 15:05:00,0.7945,0.796,0.7945,0.7956,9474500025.0
2008-10-23 15:10:00,0.7955,0.7956,0.7942,0.7943,9474500025.0
2008-10-23 15:15:00,0.7944,0.795,0.794,0.7941,9474500025.0
2008-10-23 15:20:00,0.794,0.7949,0.7937,0.7949,9474500025.0
2008-10-23 15:25:00,0.7946,0.7949,0.7938,0.7939,9474500025.0
2008-10-23 15:30:00,0.794,0.7946,0.7934,0.7937,9474500025.0
2008-10-23 15:35:00,0.7938,0.7944,0.7936,0.7938,9474500025.0
2008-10-23 15:40:00,0.7937,0.7944,0.7935,0.7941,9474500025.0
2008-10-23 15:45:00,0.7942,0.7951,0.7941,0.7944,9474500025.0
2008-10-23 15:50:00,0.7943,0.7951,0.7943,0.7947,9474500025.0
2008-10-23 15:55:00,0.7948,0.7951,0.7945,0.7947,9474500025.0
2008-10-23 16:00:00,0.7949,0.7952,0.7946,0.795,9474500025.0
2008-10-23 16:05:00,0.7949,0.7961,0.7948,0.796,9474500025.0
2008-10-23 16:10:00,0.7961,0.7965,0.7959,0.796,9474500025.0
2008-10-23 16:15:00,0.7961,0.7961,0.7957,0.7958,9474500025.0
2008-10-23 16:20:00,0.7957,0.7963,0.7957,0.7961,9474500025.0
2008-10-23 16:25:00,0.796,0.796,0.795,0.7957,9474500025.0
2008-10-23 16:30:00,0.7958,0.7962,0.7951,0.7959,9474500025.0
2008-10-23 16:35:00,0.796,0.7964,0.7957,0.7963,9474500025.0
2008-10-23 16:40:00,0.7962,0.7963,0.7945,0.7945,9474500025.0
2008-10-23 16:45:00,0.7948,0.7952,0.7942,0.7946,9474500025.0
2008-10-23 16:50:00,0.7945,0.795,0.7935,0.7935,9474500025.0
2008-10-23 16:55:00,0.7934,0.7957,0.7931,0.7956,9474500025.0
2008-10-23 17:00:00,0.7955,0.7968,0.7952,0.7963,9474500025.0
2008-10-23 17:05:00,0.7964,0.7969,0.7962,0.7967,9474500025.0
2008-10-23 17:10:00,0.7966,0.7966,0.7957,0.796,9474500025.0
2008-10-23 17:15:00,0.7961,0.7963,0.7957,0.7959,9474500025.0
2008-10-23 17:20:00,0.7958,0.7967,0.7955,0.7956,9474500025.0
2008-10-23 17:25:00,0.7955,0.7956,0.7948,0.7949,9474500025.0
2008-10-23 17:30:00,0.795,0.7955,0.7949,0.795,9474500025.0
2008-10-23 17:35:00,0.7951,0.7954,0.7946,0.7947,9474500025.0
2008-10-23 17:40:00,0.7946,0.7947,0.7938,0.794,9474500025.0
2008-10-23 17:45:00,0.7939,0.7951,0.7939,0.7949,9474500025.0
2008-10-23 17:50:00,0.795,0.7955,0.7947,0.7954,9474500025.0
2008-10-23 17:55:00,0.7956,0.7958,0.795,0.7957,9474500025.0
2008-10-23 18:00:00,0.7958,0.7965,0.7955,0.7958,9474500025.0
2008-10-23 18:05:00,0.7957,0.7964,0.7954,0.7962,9474500025.0
2008-10-23 18:10:00,0.7963,0.797,0.7953,0.797,9474500025.0
2008-10-23 18:15:00,0.7971,0.7979,0.7964,0.7969,9474500025.0
2008-10-23 18:20:00,0.797,0.797,0.7963,0.7965,9474500025.0
2008-10-23 18:25:00,0.7967,0.7967,0.7958,0.7959,9474500025.0
2008-10-23 18:30:00,0.796,0.7964,0.7958,0.7959,9474500025.0
2008-10-23 18:35:00,0.796,0.7963,0.7956,0.7961,9474500025.0
2008-10-23 18:40:00,0.796,0.7965,0.7959,0.7963,9474500025.0
2008-10-23 18:45:00,0.7962,0.7966,0.7959,0.7966,9474500025.0
2008-10-23 18:50:00,0.7965,0.7971,0.7962,0.7968,9474500025.0
2008-10-23 18:55:00,0.7967,0.7972,0.7964,0.7972,9474500025.0
2008-10-23 19:00:00,0.7973,0.7974,0.7967,0.7969,9474500025.0
2008-10-23 19:05:00,0.7968,0.7972,0.7953,0.7953,9474500025.0
2008-10-23 19:10:00,0.7954,0.7956,0.795,0.7954,9474500025.0
2008-10-23 19:15:00,0.7953,0.7964,0.7951,0.7959,9474500025.0
2008-10-23 19:20:00,0.796,0.7962,0.7951,0.7953,9474500025.0
2008-10-23 19:25:00,0.7954,0.797,0.7953,0.7968,9474500025.0
2008-10-23 19:30:00,0.7967,0.797,0.7963,0.7967,9474500025.0
2008-10-23 19:35:00,0.7966,0.7967,0.7959,0.7961,9474500025.0
2008-10-23 19:40:00,0.796,0.7962,0.7953,0.7957,9474500025.0
2008-10-23 19:45:00,0.7956,0.7963,0.7954,0.7959,9474500025.0
2008-10-23 19:50:00,0.7958,0.7959,0.7953,0.7953,9474500025.0
2008-10-23 19:55:00,0.7954,0.7962,0.795,0.796,9474500025.0
2008-10-23 20:00:00,0.7959,0.7963,0.7952,0.79605,9474500025.0
2008-10-23 20:05:00,0.7961,0.7963,0.7952,0.7953,8008159980.0
2008-10-23 20:10:00,0.7954,0.7961,0.7952,0.7959,8008159980.0
2008-10-23 20:15:00,0.7958,0.7961,0.7952,0.7953,8008159980.0
2008-10-23 20:20:00,0.7952,0.7961,0.7952,0.7957,8008159980.0
2008-10-23 20:25:00,0.7958,0.7959,0.795,0.7957,8008159980.0
2008-10-23 20:30:00,0.7956,0.7961,0.7956,0.7958,8008159980.0
2008-10-23 20:35:00,0.7957,0.7962,0.7954,0.7958,8008159980.0
2008-10-23 20:40:00,0.7959,0.7967,0.7956,0.7963,8008159980.0
2008-10-23 20:45:00,0.7964,0.7968,0.7955,0.796,8008159980.0
2008-10-23 20:50:00,0.7959,0.7977,0.7958,0.7969,8008159980.0
2008-10-23 20:55:00,0.7968,0.7969,0.7962,0.7967,8008159980.0
2008-10-23 21:00:00,0.7968,0.797,0.7958,0.7959,8008159980.0
2008-10-23 21:05:00,0.796,0.797,0.796,0.7967,8008159980.0
2008-10-23 21:10:00,0.7966,0.7977,0.7963,0.7974,8008159980.0
2008-10-23 21:15:00,0.7973,0.7977,0.7964,0.7966,8008159980.0
2008-10-23 21:20:00,0.7967,0.7974,0.7965,0.7966,8008159980.0
2008-10-23 21:25:00,0.7967,0.797,0.7964,0.7968,8008159980.0
2008-10-23 21:30:00,0.7969,0.7975,0.7966,0.7973,8008159980.0
2008-10-23 21:35:00,0.7974,0.7976,0.7973,0.7976,8008159980.0
2008-10-23 21:40:00,0.7977,0.7983,0.7976,0.7983,8008159980.0
2008-10-23 21:45:00,0.7982,0.799,0.7982,0.7989,8008159980.0
2008-10-23 21:50:00,0.7988,0.7988,0.7982,0.7986,8008159980.0
2008-10-23 21:55:00,0.7985,0.7989,0.7981,0.7981,8008159980.0
2008-10-23 22:00:00,0.7982,0.7983,0.7977,0.7979,8008159980.0
2008-10-23 22:05:00,0.7978,0.7984,0.7976,0.7982,8008159980.0
2008-10-23 22:10:00,0.7981,0.7985,0.7977,0.798,8008159980.0
2008-10-23 22:15:00,0.7981,0.7984,0.7977,0.7977,8008159980.0
2008-10-23 22:20:00,0.7978,0.7978,0.7956,0.7956,8008159980.0
2008-10-23 22:25:00,0.79575,0.7963,0.7956,0.7959,9490559992.0
2008-10-23 22:30:00,0.796,0.7962,0.7957,0.7959,9861159995.0
2008-10-23 22:35:00,0.796,0.79645,0.7958,0.796,8753007980.0
2008-10-23 22:40:00,0.7961,0.7967,0.7961,0.7962,9642911970.0
2008-10-23 22:45:00,0.7963,0.7968,0.7961,0.7965,9815579935.0
2008-10-23 22:50:00,0.7964,0.7965,0.7959,0.7962,10166528082.0
2008-10-23 22:55:00,0.796,0.7971,0.796,0.7967,4394907964.0
2008-10-23 23:00:00,0.79675,0.79835,0.79665,0.7971,4445400017.0
2008-10-23 23:05:00,0.7974,0.7974,0.7957,0.7957,10736000025.0
2008-10-23 23:10:00,0.7959,0.7964,0.7951,0.7957,10736000025.0
2008-10-23 23:15:00,0.796,0.7965,0.7957,0.7961,10736000025.0
2008-10-23 23:20:00,0.796,0.7962,0.7952,0.7952,8362600017.0
2008-10-23 23:25:00,0.7953,0.7957,0.7952,0.7954,2492700020.0
2008-10-23 23:30:00,0.7954,0.7955,0.7952,0.7953,3672600002.0
2008-10-23 23:35:00,0.7954,0.7956,0.7951,0.7951,8861099951.0
2008-10-23 23:40:00,0.7952,0.79535,0.7948,0.79535,8063600097.0
2008-10-23 23:45:00,0.79525,0.7961,0.79505,0.7952,6257100071.0
2008-10-23 23:50:00,0.7952,0.7955,0.79515,0.7952,6323000008.0
2008-10-23 23:55:00,0.7954,0.7957,0.79495,0.7957,4516447991.0
2008-10-24 00:00:00,0.7959,0.7967,0.7958,0.7964,4800499995.0
2008-10-24 00:05:00,0.7968,0.7968,0.79625,0.7966,4863531997.0
2008-10-24 00:10:00,0.7968,0.7973,0.79615,0.79625,4955828026.0
2008-10-24 00:15:00,0.7963,0.7965,0.79575,0.7962,8525800006.0
2008-10-24 00:20:00,0.7963,0.7964,0.7959,0.7964,4986299980.0
2008-10-24 00:25:00,0.7962,0.7962,0.79555,0.7958,5631400003.0
2008-10-24 00:30:00,0.79585,0.7982,0.7955,0.7977,6957523967.0
2008-10-24 00:35:00,0.7974,0.7991,0.7971,0.7984,3219431994.0
2008-10-24 00:40:00,0.7983,0.799,0.7973,0.7977,6654995974.0
2008-10-24 00:45:00,0.7978,0.7987,0.7977,0.7979,8928659960.0
2008-10-24 00:50:00,0.798,0.7985,0.7973,0.7979,8928659960.0
2008-10-24 00:55:00,0.79755,0.7982,0.79715,0.7981,9227631973.0
2008-10-24 01:00:00,0.798,0.7982,0.7967,0.7973,7031247969.0
2008-10-24 01:05:00,0.7972,0.7973,0.7968,0.7973,6294595964.0
2008-10-24 01:10:00,0.7974,0.7974,0.7969,0.7971,8048799984.0
2008-10-24 01:15:00,0.7975,0.7975,0.7969,0.7974,5458700035.0
2008-10-24 01:20:00,0.7971,0.7974,0.7966,0.7974,6515248012.0
2008-10-24 01:25:00,0.7973,0.7982,0.7972,0.79775,6422580010.0
2008-10-24 01:30:00,0.7979,0.7981,0.7971,0.7971,8360608021.0
2008-10-24 01:35:00,0.7972,0.7977,0.7965,0.7975,8096031900.0
2008-10-24 01:40:00,0.7977,0.7978,0.7972,0.7974,8085579980.0
2008-10-24 01:45:00,0.7975,0.798,0.7973,0.7977,9653160070.0
2008-10-24 01:50:00,0.7976,0.7978,0.79675,0.79675,9834024048.0
2008-10-24 01:55:00,0.797,0.7973,0.7966,0.79685,6151664068.0
2008-10-24 02:00:00,0.7973,0.7976,0.7966,0.7967,8426499940.0
2008-10-24 02:05:00,0.7968,0.797,0.7959,0.7964,8426499940.0
2008-10-24 02:10:00,0.7963,0.797,0.7963,0.7966,8426499940.0
2008-10-24 02:15:00,0.7965,0.7969,0.7959,0.7969,8318099949.0
2008-10-24 02:20:00,0.7968,0.7972,0.7964,0.7971,7884499985.0
2008-10-24 02:25:00,0.79705,0.7973,0.7966,0.797,10098099977.0
2008-10-24 02:30:00,0.7969,0.7975,0.7963,0.7974,8423300009.0
2008-10-24 02:35:00,0.797,0.7976,0.79685,0.7975,5956792040.0
2008-10-24 02:40:00,0.7974,0.7975,0.79675,0.7973,2614896017.0
2008-10-24 02:45:00,0.7972,0.7978,0.7971,0.7974,3007815996.0
2008-10-24 02:50:00,0.7979,0.7986,0.7973,0.7977,6777547990.0
2008-10-24 02:55:00,0.7978,0.7979,0.7966,0.7972,6166999990.0
2008-10-24 03:00:00,0.797,0.7977,0.7969,0.7969,7900599994.0
2008-10-24 03:05:00,0.7971,0.7974,0.7969,0.797,5896000000.0
2008-10-24 03:10:00,0.7968,0.7972,0.7963,0.7965,7868199968.0
2008-10-24 03:15:00,0.7964,0.7971,0.7963,0.7968,6620800079.0
2008-10-24 03:20:00,0.7969,0.7975,0.796,0.79605,6026000025.0
2008-10-24 03:25:00,0.7969,0.7978,0.79635,0.7971,7993031973.0
2008-10-24 03:30:00,0.7972,0.7974,0.7967,0.797,6090132047.0
2008-10-24 03:35:00,0.7969,0.7973,0.7962,0.7963,7949295972.0
2008-10-24 03:40:00,0.7966,0.7975,0.79635,0.7966,8860032035.0
2008-10-24 03:45:00,0.79665,0.7974,0.79665,0.7971,9508031845.0
2008-10-24 03:50:00,0.797,0.798,0.7962,0.7967,9516499815.0
2008-10-24 03:55:00,0.7966,0.7972,0.7964,0.7969,9516499815.0
2008-10-24 04:00:00,0.7968,0.7975,0.7967,0.7971,9516499815.0
2008-10-24 04:05:00,0.7968,0.7972,0.79635,0.7966,6736900055.0
2008-10-24 04:10:00,0.7967,0.7969,0.7963,0.7967,6204900032.0
2008-10-24 04:15:00,0.7969,0.7977,0.7968,0.7969,9746499990.0
2008-10-24 04:20:00,0.7968,0.7974,0.7968,0.7973,9746499990.0
2008-10-24 04:25:00,0.79695,0.7977,0.79685,0.7975,7699556006.0
2008-10-24 04:30:00,0.7974,0.7978,0.7958,0.7959,8160272009.0
2008-10-24 04:35:00,0.796,0.7961,0.7949,0.7953,8744000105.0
2008-10-24 04:40:00,0.7954,0.79605,0.795,0.79595,8744000105.0
2008-10-24 04:45:00,0.79605,0.79625,0.7957,0.796,7305843985.0
2008-10-24 04:50:00,0.7959,0.7963,0.7954,0.7955,7768079895.0
2008-10-24 04:55:00,0.7956,0.7963,0.7955,0.7959,7768079895.0
2008-10-24 05:00:00,0.796,0.7971,0.7959,0.7961,7768079895.0
2008-10-24 05:05:00,0.7962,0.7966,0.7955,0.7962,8024191925.0
2008-10-24 05:10:00,0.7962,0.7966,0.7956,0.79585,8215660050.0
2008-10-24 05:15:00,0.7958,0.7962,0.7955,0.7955,7190999910.0
2008-10-24 05:20:00,0.7956,0.7961,0.7952,0.7952,7190999910.0
2008-10-24 05:25:00,0.7954,0.797,0.7954,0.7963,7190999910.0
2008-10-24 05:30:00,0.7962,0.7967,0.7955,0.79555,7190999910.0
2008-10-24 05:35:00,0.7963,0.7987,0.7963,0.7984,8008000105.0
2008-10-24 05:40:00,0.7985,0.7987,0.7969,0.797,8008000105.0
2008-10-24 05:45:00,0.7969,0.797,0.7962,0.7965,8263932061.0
2008-10-24 05:50:00,0.7964,0.7966,0.7956,0.796,9287659885.0
2008-10-24 05:55:00,0.7961,0.7965,0.7953,0.7959,9287659885.0
2008-10-24 06:00:00,0.796,0.7963,0.7956,0.7958,9287659885.0
2008-10-24 06:05:00,0.7957,0.7968,0.79535,0.7964,7289359912.0
2008-10-24 06:10:00,0.7965,0.7966,0.7956,0.796,6828027936.0
2008-10-24 06:15:00,0.79615,0.7962,0.79575,0.79575,3253299950.0
2008-10-24 06:20:00,0.7962,0.7968,0.79595,0.7966,2855300017.0
2008-10-24 06:25:00,0.7965,0.7971,0.7963,0.7965,6381500065.0
2008-10-24 06:30:00,0.7964,0.797,0.796,0.7967,8025616037.0
2008-10-24 06:35:00,0.7968,0.7972,0.7961,0.7965,10473000060.0
2008-10-24 06:40:00,0.7961,0.7971,0.7961,0.7967,8310096011.0
2008-10-24 06:45:00,0.7968,0.7975,0.7967,0.797,7237660010.0
2008-10-24 06:50:00,0.7971,0.79745,0.7969,0.7971,6308812024.0
2008-10-24 06:55:00,0.7974,0.7981,0.7969,0.7974,10072499965.0
2008-10-24 07:00:00,0.79745,0.7976,0.797,0.7971,6594928031.0
2008-10-24 07:05:00,0.7969,0.7972,0.7965,0.7968,8281832018.0
2008-10-24 07:10:00,0.7967,0.7972,0.7966,0.7971,8231499985.0
2008-10-24 07:15:00,0.797,0.7973,0.7956,0.7967,5968600003.0
2008-10-24 07:20:00,0.7968,0.7969,0.7955,0.7964,6225200015.0
2008-10-24 07:25:00,0.7965,0.7966,0.796,0.7963,7402000015.0
2008-10-24 07:30:00,0.7962,0.7967,0.796,0.79665,7402000015.0
2008-10-24 07:35:00,0.7967,0.7971,0.7963,0.7964,7845999905.0
2008-10-24 07:40:00,0.7963,0.7973,0.7963,0.797,8879399933.0
2008-10-24 07:45:00,0.7971,0.7973,0.7958,0.7971,10429499975.0
2008-10-24 07:50:00,0.797,0.7971,0.7954,0.796,10429499975.0
2008-10-24 07:55:00,0.7961,0.7975,0.7958,0.7972,10429499975.0
2008-10-24 08:00:00,0.7971,0.7978,0.7969,0.7975,10429499975.0
2008-10-24 08:05:00,0.7976,0.7997,0.7974,0.7995,10429499975.0
2008-10-24 08:10:00,0.7996,0.7997,0.7984,0.7994,10429499975.0
2008-10-24 08:15:00,0.7995,0.7997,0.7988,0.7994,10429499975.0
2008-10-24 08:20:00,0.79935,0.7997,0.7992,0.7992,10051291987.0
2008-10-24 08:25:00,0.7991,0.7996,0.7988,0.799,9956739990.0
2008-10-24 08:30:00,0.7991,0.7998,0.7991,0.7995,9956739990.0
2008-10-24 08:35:00,0.7994,0.7999,0.7991,0.7998,9956739990.0
2008-10-24 08:40:00,0.7997,0.8007,0.7993,0.7998,9956739990.0
2008-10-24 08:45:00,0.7999,0.8002,0.7995,0.7998,9956739990.0
2008-10-24 08:50:00,0.7999,0.8015,0.7995,0.8007,9956739990.0
2008-10-24 08:55:00,0.8008,0.8011,0.7995,0.8007,9956739990.0
2008-10-24 09:00:00,0.8006,0.8006,0.7978,0.7986,9956739990.0
2008-10-24 09:05:00,0.7985,0.7993,0.7973,0.7992,9956739990.0
2008-10-24 09:10:00,0.7991,0.7992,0.798,0.79855,9956739990.0
2008-10-24 09:15:00,0.7986,0.799,0.7983,0.7988,10292499925.0
2008-10-24 09:20:00,0.7989,0.7991,0.7982,0.7987,10292499925.0
2008-10-24 09:25:00,0.7988,0.799,0.7977,0.7986,10292499925.0
2008-10-24 09:30:00,0.7987,0.7988,0.7971,0.7973,10292499925.0
2008-10-24 09:35:00,0.7972,0.7973,0.796,0.7966,10292499925.0
2008-10-24 09:40:00,0.7967,0.798,0.7967,0.7975,10292499925.0
2008-10-24 09:45:00,0.7976,0.7983,0.7971,0.7983,10292499925.0
2008-10-24 09:50:00,0.79825,0.7987,0.7982,0.7984,9526499969.0
2008-10-24 09:55:00,0.7983,0.7987,0.7982,0.7987,9334999980.0
2008-10-24 10:00:00,0.7989,0.799,0.7984,0.7985,9334999980.0
2008-10-24 10:05:00,0.7984,0.7985,0.7978,0.7979,9865632056.0
2008-10-24 10:10:00,0.7978,0.8013,0.7973,0.801,10661580170.0
2008-10-24 10:15:00,0.8011,0.8012,0.7994,0.8005,10661580170.0
2008-10-24 10:20:00,0.8004,0.8014,0.8,0.8009,10661580170.0
2008-10-24 10:25:00,0.801,0.8041,0.8009,0.8034,10661580170.0
2008-10-24 10:30:00,0.8035,0.8058,0.8035,0.805,10661580170.0
2008-10-24 10:35:00,0.8049,0.8052,0.8027,0.803,10661580170.0
2008-10-24 10:40:00,0.8029,0.8049,0.8026,0.8049,10661580170.0
2008-10-24 10:45:00,0.8048,0.81,0.8048,0.8091,10661580170.0
2008-10-24 10:50:00,0.8092,0.8107,0.8074,0.8087,10661580170.0
2008-10-24 10:55:00,0.8086,0.8087,0.8073,0.8085,10661580170.0
2008-10-24 11:00:00,0.8086,0.8109,0.8085,0.8096,10661580170.0
2008-10-24 11:05:00,0.8097,0.8108,0.8091,0.8102,10661580170.0
2008-10-24 11:10:00,0.8103,0.8112,0.8101,0.8102,10661580170.0
2008-10-24 11:15:00,0.8101,0.8107,0.81,0.81025,10661580170.0
2008-10-24 11:20:00,0.8105,0.8106,0.8098,0.81,10297300060.0
2008-10-24 11:25:00,0.8101,0.8108,0.81,0.8105,10297300060.0
2008-10-24 11:30:00,0.8106,0.8179,0.8106,0.8176,10297300060.0
2008-10-24 11:35:00,0.8178,0.8192,0.8166,0.8191,10297300060.0
2008-10-24 11:40:00,0.8195,0.8195,0.817,0.8174,10297300060.0
2008-10-24 11:45:00,0.8175,0.8179,0.8139,0.8143,10297300060.0
2008-10-24 11:50:00,0.8144,0.8152,0.8118,0.8123,10297300060.0
2008-10-24 11:55:00,0.8122,0.8135,0.8122,0.8134,10297300060.0
2008-10-24 12:00:00,0.8135,0.8135,0.8115,0.8128,10297300060.0
2008-10-24 12:05:00,0.8127,0.8138,0.8121,0.8122,10297300060.0
2008-10-24 12:10:00,0.8123,0.8126,0.8098,0.8103,10297300060.0
2008-10-24 12:15:00,0.8102,0.8109,0.8094,0.8097,10297300060.0
2008-10-24 12:20:00,0.8096,0.8101,0.8086,0.8087,10297300060.0
2008-10-24 12:25:00,0.8086,0.8088,0.8073,0.808,10297300060.0
2008-10-24 12:30:00,0.8079,0.8082,0.8065,0.8075,10297300060.0
2008-10-24 12:35:00,0.8076,0.8116,0.8071,0.8114,10297300060.0
2008-10-24 12:40:00,0.8115,0.8122,0.8108,0.8116,10297300060.0
2008-10-24 12:45:00,0.8117,0.8123,0.8082,0.8095,10297300060.0
2008-10-24 12:50:00,0.8096,0.8118,0.8073,0.8085,10297300060.0
2008-10-24 12:55:00,0.8084,0.8112,0.8081,0.8098,10297300060.0
2008-10-24 13:00:00,0.8097,0.8101,0.8091,0.8099,10297300060.0
2008-10-24 13:05:00,0.8098,0.8148,0.8098,0.8127,10297300060.0
2008-10-24 13:10:00,0.8128,0.8144,0.8126,0.8144,10297300060.0
2008-10-24 13:15:00,0.8143,0.8152,0.8141,0.8145,10297300060.0
2008-10-24 13:20:00,0.8144,0.8153,0.8127,0.8146,10297300060.0
2008-10-24 13:25:00,0.8147,0.8147,0.8107,0.8107,10297300060.0
2008-10-24 13:30:00,0.8106,0.8111,0.81,0.8101,10297300060.0
2008-10-24 13:35:00,0.8102,0.8102,0.8097,0.8098,10297300060.0
2008-10-24 13:40:00,0.8099,0.8107,0.8084,0.8086,10297300060.0
2008-10-24 13:45:00,0.8084,0.8091,0.8072,0.8072,10297300060.0
2008-10-24 13:50:00,0.8073,0.8074,0.807,0.8072,10297300060.0
2008-10-24 13:55:00,0.8071,0.8081,0.8071,0.8071,10297300060.0
2008-10-24 14:00:00,0.807,0.807,0.8052,0.8054,10297300060.0
2008-10-24 14:05:00,0.8053,0.8055,0.8036,0.8045,10297300060.0
2008-10-24 14:10:00,0.8044,0.806,0.8043,0.8059,10297300060.0
2008-10-24 14:15:00,0.806,0.8083,0.8059,0.808,10297300060.0
2008-10-24 14:20:00,0.8079,0.8099,0.8076,0.8099,10297300060.0
2008-10-24 14:25:00,0.8098,0.8101,0.8091,0.81,10297300060.0
2008-10-24 14:30:00,0.8101,0.8101,0.8084,0.8092,10297300060.0
2008-10-24 14:35:00,0.8091,0.81,0.8082,0.8097,10297300060.0
2008-10-24 14:40:00,0.8096,0.8108,0.8086,0.8097,10297300060.0
2008-10-24 14:45:00,0.8096,0.8126,0.8096,0.8122,10297300060.0
2008-10-24 14:50:00,0.8121,0.8122,0.81,0.81,10297300060.0
2008-10-24 14:55:00,0.8101,0.8106,0.8092,0.81,10297300060.0
2008-10-24 15:00:00,0.8099,0.8107,0.8098,0.8103,10297300060.0
2008-10-24 15:05:00,0.8102,0.8103,0.8087,0.8092,10297300060.0
2008-10-24 15:10:00,0.8091,0.8091,0.8078,0.8084,10297300060.0
2008-10-24 15:15:00,0.8085,0.8089,0.8078,0.808,10297300060.0
2008-10-24 15:20:00,0.8081,0.8085,0.8078,0.8085,10297300060.0
2008-10-24 15:25:00,0.8084,0.8097,0.8082,0.8084,10297300060.0
2008-10-24 15:30:00,0.8085,0.8085,0.8077,0.8079,10297300060.0
2008-10-24 15:35:00,0.808,0.808,0.8068,0.8074,10297300060.0
2008-10-24 15:40:00,0.8075,0.8088,0.8075,0.808,10297300060.0
2008-10-24 15:45:00,0.8079,0.8079,0.8048,0.8064,10297300060.0
2008-10-24 15:50:00,0.8063,0.8082,0.806,0.8063,10297300060.0
2008-10-24 15:55:00,0.8064,0.8069,0.8054,0.8054,10297300060.0
2008-10-24 16:00:00,0.8053,0.8055,0.8011,0.8013,10297300060.0
2008-10-24 16:05:00,0.8015,0.8041,0.8015,0.8034,10297300060.0
2008-10-24 16:10:00,0.8036,0.8045,0.8019,0.8028,10297300060.0
2008-10-24 16:15:00,0.8029,0.8032,0.8016,0.8023,10297300060.0
2008-10-24 16:20:00,0.8024,0.8051,0.8024,0.8048,10297300060.0
2008-10-24 16:25:00,0.8049,0.8077,0.8042,0.8077,10297300060.0
2008-10-24 16:30:00,0.8078,0.8093,0.8076,0.8091,10297300060.0
2008-10-24 16:35:00,0.809,0.8092,0.806,0.8064,10297300060.0
2008-10-24 16:40:00,0.8063,0.8069,0.8057,0.8064,10297300060.0
2008-10-24 16:45:00,0.8065,0.8067,0.8051,0.8054,10297300060.0
2008-10-24 16:50:00,0.8053,0.8053,0.8032,0.8041,10297300060.0
2008-10-24 16:55:00,0.8042,0.8051,0.8039,0.8044,10297300060.0
2008-10-24 17:00:00,0.8042,0.8048,0.8037,0.804,10297300060.0
2008-10-24 17:05:00,0.8041,0.8045,0.8038,0.8044,10297300060.0
2008-10-24 17:10:00,0.8045,0.8045,0.804,0.8042,10297300060.0
2008-10-24 17:15:00,0.8041,0.8043,0.8036,0.8041,10297300060.0
2008-10-24 17:20:00,0.804,0.8045,0.8035,0.8035,10297300060.0
2008-10-24 17:25:00,0.8036,0.8084,0.8035,0.8082,10297300060.0
2008-10-24 17:30:00,0.8083,0.8083,0.8045,0.8048,10297300060.0
2008-10-24 17:35:00,0.8049,0.8054,0.8031,0.8032,10297300060.0
2008-10-24 17:40:00,0.8031,0.8034,0.8017,0.8025,10297300060.0
2008-10-24 17:45:00,0.8026,0.8035,0.8008,0.8011,10297300060.0
2008-10-24 17:50:00,0.801,0.8014,0.8004,0.8013,10297300060.0
2008-10-24 17:55:00,0.8012,0.8012,0.7986,0.7987,10297300060.0
2008-10-24 18:00:00,0.7986,0.8017,0.7986,0.8007,10297300060.0
2008-10-24 18:05:00,0.8006,0.8012,0.8002,0.8003,10297300060.0
2008-10-24 18:10:00,0.8004,0.8009,0.7995,0.8003,10297300060.0
2008-10-24 18:15:00,0.8004,0.8007,0.7993,0.8,10297300060.0
2008-10-24 18:20:00,0.7999,0.8017,0.7998,0.8014,10297300060.0
2008-10-24 18:25:00,0.8015,0.8019,0.8004,0.8006,10297300060.0
2008-10-24 18:30:00,0.8005,0.8015,0.8002,0.8011,10297300060.0
2008-10-24 18:35:00,0.8012,0.8012,0.8003,0.8007,10297300060.0
2008-10-24 18:40:00,0.8006,0.8008,0.7996,0.8007,10297300060.0
2008-10-24 18:45:00,0.8006,0.8011,0.8001,0.8002,9572420036.0
2008-10-24 18:50:00,0.80015,0.8011,0.80015,0.8008,9264179936.0
2008-10-24 18:55:00,0.8007,0.801,0.7999,0.7999,9911999935.0
2008-10-24 19:00:00,0.7998,0.8004,0.7985,0.7986,9911999935.0
2008-10-24 19:05:00,0.7985,0.7993,0.7984,0.7984,7873559959.0
2008-10-24 19:10:00,0.7985,0.7992,0.7978,0.7984,6514599975.0
2008-10-24 19:15:00,0.7985,0.7997,0.7981,0.7992,6514599975.0
2008-10-24 19:20:00,0.7991,0.7994,0.7979,0.798,6514599975.0
2008-10-24 19:25:00,0.7981,0.7981,0.7969,0.7974,6514599975.0
2008-10-24 19:30:00,0.79735,0.7982,0.7962,0.7979,7320519987.0
2008-10-24 19:35:00,0.798,0.7981,0.7957,0.7958,7521999990.0
2008-10-24 19:40:00,0.7957,0.7968,0.7957,0.7968,7521999990.0
2008-10-24 19:45:00,0.7969,0.7979,0.7965,0.7969,7521999990.0
2008-10-24 19:50:00,0.7968,0.7975,0.7965,0.7969,7521999990.0
2008-10-24 19:55:00,0.7968,0.7981,0.7964,0.798,7521999990.0
2008-10-24 20:00:00,0.7979,0.7982,0.797,0.7972,9265660008.0
2008-10-24 20:05:00,0.7971,0.7983,0.7967,0.7976,10428100020.0
2008-10-24 20:10:00,0.7977,0.7982,0.7971,0.7975,10428100020.0
2008-10-24 20:15:00,0.7976,0.7982,0.7963,0.7963,10428100020.0
2008-10-24 20:20:00,0.7962,0.7974,0.796,0.7972,10428100020.0
2008-10-24 20:25:00,0.7973,0.7987,0.7969,0.7983,10428100020.0
2008-10-24 20:30:00,0.7982,0.7983,0.797,0.7976,10428100020.0
2008-10-24 20:35:00,0.7975,0.7976,0.796,0.7961,10428100020.0
2008-10-24 20:40:00,0.796,0.7963,0.7959,0.7961,10428100020.0
2008-10-24 20:45:00,0.796,0.796,0.7948,0.7949,10428100020.0
2008-10-24 20:50:00,0.795,0.7962,0.7949,0.7951,10428100020.0
2008-10-24 20:55:00,0.795,0.7957,0.7942,0.7942,10428100020.0
2008-10-24 21:00:00,0.7943,0.7959,0.7943,0.7949,10428100020.0
2008-10-24 21:05:00,0.795,0.7957,0.7945,0.7945,10428100020.0
2008-10-24 21:10:00,0.7944,0.795,0.7928,0.7928,10428100020.0
2008-10-24 21:15:00,0.7927,0.7936,0.79265,0.7936,9611680080.0
2008-10-24 21:20:00,0.7935,0.7944,0.7928,0.7939,9067400120.0
2008-10-24 21:25:00,0.794,0.7941,0.7931,0.7935,9067400120.0
2008-10-24 21:30:00,0.7936,0.7937,0.79295,0.7933,8829500092.0
2008-10-24 21:35:00,0.7932,0.7933,0.7923,0.7928,7877899980.0
2008-10-24 21:40:00,0.7929,0.7935,0.79275,0.793,6418539972.0
2008-10-24 21:45:00,0.7929,0.7933,0.7924,0.7924,6485180000.0
2008-10-24 21:50:00,0.7923,0.7925,0.792,0.792,9647940016.0
2008-10-24 21:55:00,0.792,0.7921,0.7915,0.7916,5925319976.0
2008-10-24 22:00:00,0.7915,0.7916,0.7905,0.7911,2377999935.0
2008-10-24 22:05:00,0.791,0.7912,0.7909,0.79105,6518659959.0
2008-10-24 22:10:00,0.79105,0.7916,0.791,0.7913,8785980067.0
2008-10-24 22:15:00,0.7913,0.79135,0.7907,0.7909,5467860026.0
2008-10-24 22:20:00,0.7908,0.7909,0.7907,0.79085,4094180024.0
2008-10-24 22:25:00,0.791,0.7915,0.791,0.79125,6542800040.0
2008-10-24 22:30:00,0.7915,0.7918,0.7913,0.79165,6860340022.0
2008-10-24 22:35:00,0.7918,0.7923,0.7916,0.7922,2659700025.0
2008-10-24 22:40:00,0.7923,0.7928,0.79185,0.7921,2659700025.0
2008-10-24 22:45:00,0.7922,0.7924,0.7919,0.7922,4656299975.0
2008-10-24 22:50:00,0.7923,0.7933,0.7923,0.7927,3873719996.0
2008-10-24 22:55:00,0.7928,0.7931,0.7922,0.7929,3352000010.0
2008-10-26 23:00:00,0.79398,0.79426,0.79376,0.79382,1522016003.0
2008-10-26 23:05:00,0.79389,0.79406,0.79371,0.7939,5380495996.0
2008-10-26 23:10:00,0.794,0.7941,0.79374,0.7938,1307979989.0
2008-10-26 23:15:00,0.7938,0.79415,0.7938,0.79395,1508660009.0
2008-10-26 23:20:00,0.794,0.7948,0.794,0.79475,1492540013.0
2008-10-26 23:25:00,0.7947,0.79485,0.79445,0.7945,1451940004.0
2008-10-26 23:30:00,0.7946,0.7949,0.79445,0.79485,1913580005.0
2008-10-26 23:35:00,0.7949,0.79565,0.7947,0.7956,2063620008.0
2008-10-26 23:40:00,0.7956,0.7964,0.79545,0.796,3647060018.0
2008-10-26 23:45:00,0.796,0.7966,0.7958,0.79645,2934620018.0
2008-10-26 23:50:00,0.79635,0.79655,0.79615,0.7963,3388340002.0
2008-10-26 23:55:00,0.79635,0.79775,0.79635,0.797,2690879996.0
2008-10-27 00:00:00,0.79705,0.8004,0.7966,0.7971,5595120019.0
2008-10-27 00:05:00,0.79715,0.7974,0.7969,0.7974,2892179980.0
2008-10-27 00:10:00,0.8011,0.8014,0.7976,0.79865,5062619974.0
2008-10-27 00:15:00,0.79865,0.8008,0.79835,0.8003,6394940006.0
2008-10-27 00:20:00,0.79875,0.7991,0.79835,0.7984,4933660002.0
2008-10-27 00:25:00,0.7984,0.7985,0.79695,0.7975,5699980013.0
2008-10-27 00:30:00,0.7997,0.7999,0.7965,0.799,6468600015.0
2008-10-27 00:35:00,0.79645,0.7966,0.7957,0.79625,7495919997.0
2008-10-27 00:40:00,0.79625,0.7991,0.79595,0.79605,3036580017.0
2008-10-27 00:45:00,0.79605,0.7977,0.7959,0.7964,8727540050.0
2008-10-27 00:50:00,0.798,0.79915,0.7958,0.7962,6695760035.0
2008-10-27 00:55:00,0.796,0.79945,0.7957,0.7993,6357000018.0
2008-10-27 01:00:00,0.79945,0.79995,0.797,0.7979,6248199946.0
2008-10-27 01:05:00,0.8006,0.80175,0.7982,0.7987,6093000008.0
2008-10-27 01:10:00,0.8008,0.80125,0.7983,0.8,6860940065.0
2008-10-27 01:15:00,0.80015,0.80075,0.7987,0.8,6342639976.0
2008-10-27 01:20:00,0.80005,0.80045,0.7966,0.7966,8271059990.0
2008-10-27 01:25:00,0.7997,0.8004,0.7962,0.7963,4655880036.0
2008-10-27 01:30:00,0.7962,0.7966,0.7959,0.7965,5593999975.0
2008-10-27 01:35:00,0.7964,0.79925,0.7943,0.79925,6933800005.0
2008-10-27 01:40:00,0.7949,0.79895,0.7949,0.7988,3341840005.0
2008-10-27 01:45:00,0.7988,0.7988,0.7956,0.7962,3614179977.0
2008-10-27 01:50:00,0.7961,0.7963,0.7953,0.7954,4860939982.0
2008-10-27 01:55:00,0.7953,0.79605,0.7947,0.7951,8305959983.0
2008-10-27 02:00:00,0.7952,0.79845,0.7945,0.79835,6416999960.0
2008-10-27 02:05:00,0.79835,0.799,0.7947,0.7986,6428760014.0
2008-10-27 02:10:00,0.7949,0.7984,0.7948,0.7949,8691680091.0
2008-10-27 02:15:00,0.795,0.7955,0.7947,0.7951,4955600035.0
2008-10-27 02:20:00,0.7952,0.7979,0.7949,0.7962,6498040003.0
2008-10-27 02:25:00,0.79685,0.7971,0.7955,0.7958,10075620076.0
2008-10-27 02:30:00,0.79595,0.7973,0.7955,0.79635,7875540051.0
2008-10-27 02:35:00,0.7972,0.7999,0.7941,0.79485,8751659962.0
2008-10-27 02:40:00,0.7969,0.7973,0.7944,0.7948,8401539951.0
2008-10-27 02:45:00,0.7967,0.7989,0.7966,0.7987,4426199965.0
2008-10-27 02:50:00,0.7958,0.7986,0.7952,0.7985,8740380067.0
2008-10-27 02:55:00,0.7984,0.7988,0.7945,0.79485,8576820059.0
2008-10-27 03:00:00,0.79485,0.7995,0.7944,0.79455,7156419998.0
2008-10-27 03:05:00,0.7946,0.7998,0.79455,0.7948,4770480035.0
2008-10-27 03:10:00,0.7948,0.7948,0.7948,0.7948,5573220031.0
2008-10-27 03:15:00,0.7948,0.798,0.7948,0.7979,4175559994.0
2008-10-27 03:20:00,0.798,0.7986,0.7951,0.7986,6113360015.0
2008-10-27 03:25:00,0.7985,0.7986,0.7983,0.7983,7853200065.0
2008-10-27 03:30:00,0.7984,0.799,0.7971,0.7988,6611160058.0
2008-10-27 03:35:00,0.7989,0.799,0.7986,0.7987,1643000030.0
2008-10-27 03:40:00,0.7986,0.7991,0.7969,0.799,4048240021.0
2008-10-27 03:45:00,0.7989,0.799,0.7984,0.7989,10519199950.0
2008-10-27 03:50:00,0.7988,0.7989,0.7981,0.7984,10112979961.0
2008-10-27 03:55:00,0.7984,0.79865,0.7975,0.7975,9618779904.0
2008-10-27 04:00:00,0.79875,0.8001,0.7975,0.7985,8262619973.0
2008-10-27 04:05:00,0.7996,0.7996,0.7976,0.7978,7782940046.0
2008-10-27 04:10:00,0.7977,0.7986,0.797,0.7981,9760560077.0
2008-10-27 04:15:00,0.798,0.7982,0.79735,0.7977,10457600085.0
2008-10-27 04:20:00,0.79775,0.7991,0.7971,0.79815,4991220014.0
2008-10-27 04:25:00,0.7986,0.7988,0.79805,0.79815,5140800038.0
2008-10-27 04:30:00,0.7988,0.799,0.7986,0.7986,4342020020.0
2008-10-27 04:35:00,0.79865,0.7988,0.7957,0.7972,7679579970.0
2008-10-27 04:40:00,0.79835,0.7989,0.79825,0.7987,6213700000.0
2008-10-27 04:45:00,0.7986,0.79875,0.7986,0.7986,8155360063.0
2008-10-27 04:50:00,0.7979,0.7979,0.7971,0.7976,7637800040.0
2008-10-27 04:55:00,0.79835,0.7998,0.7982,0.7996,9260279956.0
2008-10-27 05:00:00,0.7995,0.8002,0.7995,0.8,9665899935.0
2008-10-27 05:05:00,0.7999,0.8,0.79725,0.79765,9710799941.0
2008-10-27 05:10:00,0.7977,0.7992,0.7975,0.7985,10128400047.0
2008-10-27 05:15:00,0.79795,0.7984,0.79795,0.7983,6687080031.0
2008-10-27 05:20:00,0.7984,0.7996,0.7983,0.7996,9462480051.0
2008-10-27 05:25:00,0.79815,0.7999,0.79805,0.7986,3759860017.0
2008-10-27 05:30:00,0.7995,0.7997,0.7982,0.7991,1894740013.0
2008-10-27 05:35:00,0.7992,0.7997,0.799,0.7997,2241500015.0
2008-10-27 05:40:00,0.7998,0.8004,0.79895,0.79895,2241500015.0
2008-10-27 05:45:00,0.7989,0.8001,0.7987,0.7992,6746779988.0
2008-10-27 05:50:00,0.7976,0.7976,0.7975,0.7975,6189219959.0
2008-10-27 05:55:00,0.7997,0.8007,0.7987,0.79955,5803779986.0
2008-10-27 06:00:00,0.7997,0.8,0.79935,0.7997,5042679996.0
2008-10-27 06:05:00,0.79975,0.8013,0.79835,0.8005,3778759978.0
2008-10-27 06:10:00,0.79825,0.8009,0.79785,0.7986,4818020047.0
2008-10-27 06:15:00,0.8015,0.8024,0.7978,0.8003,4766420032.0
2008-10-27 06:20:00,0.7982,0.8018,0.7982,0.7996,6553140002.0
2008-10-27 06:25:00,0.7996,0.8002,0.7993,0.7995,6708280010.0
2008-10-27 06:30:00,0.7995,0.8013,0.79835,0.7989,4724400055.0
2008-10-27 06:35:00,0.799,0.7999,0.79885,0.7997,5498399991.0
2008-10-27 06:40:00,0.7998,0.80015,0.7995,0.79995,4158939962.0
2008-10-27 06:45:00,0.8003,0.8006,0.79925,0.7995,7558760028.0
2008-10-27 06:50:00,0.7994,0.8004,0.798,0.7982,5190200025.0
2008-10-27 06:55:00,0.7983,0.7992,0.7983,0.7987,5190200025.0
2008-10-27 07:00:00,0.7986,0.7996,0.7986,0.7989,5190200025.0
2008-10-27 07:05:00,0.7988,0.7996,0.7987,0.7989,5190200025.0
2008-10-27 07:10:00,0.7988,0.8005,0.7987,0.7991,8198120100.0
2008-10-27 07:15:00,0.799,0.7993,0.7984,0.7984,10203400150.0
2008-10-27 07:20:00,0.7985,0.8014,0.7983,0.7983,7450140097.0
2008-10-27 07:25:00,0.7982,0.7983,0.7981,0.7983,5312400028.0
2008-10-27 07:30:00,0.7982,0.80105,0.7981,0.7986,5694260002.0
2008-10-27 07:35:00,0.7985,0.8005,0.7983,0.7995,6443639995.0
2008-10-27 07:40:00,0.7985,0.7997,0.7984,0.7987,6915559986.0
2008-10-27 07:45:00,0.8004,0.8004,0.79885,0.7991,8207819983.0
2008-10-27 07:50:00,0.7994,0.7997,0.7983,0.7986,7349500010.0
2008-10-27 07:55:00,0.798,0.7995,0.798,0.7993,3596459998.0
2008-10-27 08:00:00,0.7992,0.7999,0.7985,0.7989,3569219970.0
2008-10-27 08:05:00,0.7995,0.8016,0.7989,0.7991,6949719993.0
2008-10-27 08:10:00,0.79825,0.8051,0.79825,0.804,4519740008.0
2008-10-27 08:15:00,0.8039,0.804,0.7984,0.7984,2252780025.0
2008-10-27 08:20:00,0.7984,0.8037,0.7978,0.79795,4541760017.0
2008-10-27 08:25:00,0.8037,0.8039,0.7979,0.798,7138700027.0
2008-10-27 08:30:00,0.8039,0.8042,0.79815,0.7984,8529400070.0
2008-10-27 08:35:00,0.8052,0.8062,0.7982,0.79825,6745500035.0
2008-10-27 08:40:00,0.79825,0.8085,0.7982,0.808,8140920001.0
2008-10-27 08:45:00,0.7987,0.8084,0.7986,0.7994,4116500004.0
2008-10-27 08:50:00,0.8078,0.8085,0.798,0.8083,5385800032.0
2008-10-27 08:55:00,0.7985,0.8079,0.79815,0.8069,5959059975.0
2008-10-27 09:00:00,0.8068,0.8069,0.7994,0.79965,6677679982.0
2008-10-27 09:05:00,0.8063,0.8063,0.7998,0.8062,10240820083.0
2008-10-27 09:10:00,0.8061,0.8066,0.8049,0.805,8563760092.0
2008-10-27 09:15:00,0.8051,0.8057,0.8043,0.8052,10704700115.0
2008-10-27 09:20:00,0.8051,0.8052,0.8045,0.8045,10704700115.0
2008-10-27 09:25:00,0.8044,0.8053,0.8038,0.8038,10704700115.0
2008-10-27 09:30:00,0.8037,0.8073,0.8034,0.8065,10704700115.0
2008-10-27 09:35:00,0.8064,0.8073,0.8051,0.8054,10704700115.0
2008-10-27 09:40:00,0.8053,0.8054,0.8037,0.8045,10704700115.0
2008-10-27 09:45:00,0.8047,0.8065,0.8039,0.8064,10704700115.0
2008-10-27 09:50:00,0.8065,0.8075,0.8062,0.807,10704700115.0
2008-10-27 09:55:00,0.8069,0.8072,0.8061,0.8062,10704700115.0
2008-10-27 10:00:00,0.8063,0.8078,0.806,0.8074,10704700115.0
2008-10-27 10:05:00,0.8073,0.8083,0.8067,0.8076,10704700115.0
2008-10-27 10:10:00,0.8075,0.8079,0.8069,0.8079,10704700115.0
2008-10-27 10:15:00,0.8078,0.8079,0.8065,0.8077,10704700115.0
2008-10-27 10:20:00,0.8076,0.808,0.8067,0.8072,10704700115.0
2008-10-27 10:25:00,0.8073,0.8075,0.8064,0.8066,10704700115.0
2008-10-27 10:30:00,0.8065,0.8074,0.806,0.8069,10704700115.0
2008-10-27 10:35:00,0.8068,0.8076,0.806,0.8074,10704700115.0
2008-10-27 10:40:00,0.8073,0.8097,0.807,0.8097,10704700115.0
2008-10-27 10:45:00,0.8098,0.8098,0.8075,0.8075,10704700115.0
2008-10-27 10:50:00,0.8076,0.8083,0.8075,0.808,10704700115.0
2008-10-27 10:55:00,0.8079,0.8094,0.8079,0.8094,10704700115.0
2008-10-27 11:00:00,0.8093,0.8094,0.808,0.8081,10704700115.0
2008-10-27 11:05:00,0.8082,0.8083,0.8074,0.808,10704700115.0
2008-10-27 11:10:00,0.8081,0.8103,0.8074,0.8103,10704700115.0
2008-10-27 11:15:00,0.8104,0.8108,0.8097,0.8101,10704700115.0
2008-10-27 11:20:00,0.81,0.8121,0.81,0.8115,10704700115.0
2008-10-27 11:25:00,0.8114,0.8123,0.8111,0.8111,10704700115.0
2008-10-27 11:30:00,0.811,0.811,0.8093,0.8093,10704700115.0
2008-10-27 11:35:00,0.8094,0.8094,0.809,0.8091,10704700115.0
2008-10-27 11:40:00,0.809,0.8095,0.8078,0.8088,10704700115.0
2008-10-27 11:45:00,0.8087,0.8103,0.8086,0.8101,10704700115.0
2008-10-27 11:50:00,0.8102,0.8102,0.809,0.8093,10704700115.0
2008-10-27 11:55:00,0.8092,0.8093,0.808,0.8082,10704700115.0
2008-10-27 12:00:00,0.8081,0.8085,0.8068,0.8085,10704700115.0
2008-10-27 12:05:00,0.8086,0.8087,0.807,0.8074,10704700115.0
2008-10-27 12:10:00,0.8073,0.8074,0.8069,0.8073,10704700115.0
2008-10-27 12:15:00,0.8072,0.8075,0.8066,0.8073,10704700115.0
2008-10-27 12:20:00,0.8074,0.8076,0.8067,0.8074,10704700115.0
2008-10-27 12:25:00,0.8073,0.8075,0.8058,0.8065,10704700115.0
2008-10-27 12:30:00,0.8064,0.807,0.8055,0.807,10704700115.0
2008-10-27 12:35:00,0.8071,0.8072,0.8063,0.8064,10704700115.0
2008-10-27 12:40:00,0.8065,0.80905,0.8061,0.8088,10704700115.0
2008-10-27 12:45:00,0.80875,0.8095,0.8083,0.8083,3358460009.0
2008-10-27 12:50:00,0.8084,0.8088,0.8072,0.8072,1775500000.0
2008-10-27 12:55:00,0.8073,0.8081,0.8068,0.8078,1775500000.0
2008-10-27 13:00:00,0.8079,0.8094,0.8077,0.809,1775500000.0
2008-10-27 13:05:00,0.8089,0.8091,0.8075,0.808,1775500000.0
2008-10-27 13:10:00,0.8081,0.8081,0.807,0.8073,1775500000.0
2008-10-27 13:15:00,0.8072,0.8076,0.8071,0.8073,1775500000.0
2008-10-27 13:20:00,0.8072,0.8079,0.8072,0.8074,1775500000.0
2008-10-27 13:25:00,0.8075,0.808,0.8074,0.8079,1775500000.0
2008-10-27 13:30:00,0.8078,0.8084,0.8073,0.8073,1775500000.0
2008-10-27 13:35:00,0.8074,0.8076,0.8062,0.8064,1775500000.0
2008-10-27 13:40:00,0.8065,0.8072,0.8061,0.8071,1775500000.0
2008-10-27 13:45:00,0.8072,0.8078,0.8067,0.8073,1775500000.0
2008-10-27 13:50:00,0.8074,0.8079,0.8069,0.8075,1775500000.0
2008-10-27 13:55:00,0.8074,0.8077,0.8068,0.807,1775500000.0
2008-10-27 14:00:00,0.8069,0.8071,0.8062,0.8065,1775500000.0
2008-10-27 14:05:00,0.8066,0.8072,0.8064,0.8068,1775500000.0
2008-10-27 14:10:00,0.8069,0.8071,0.8062,0.8062,1775500000.0
2008-10-27 14:15:00,0.8063,0.8065,0.805,0.805,1775500000.0
2008-10-27 14:20:00,0.8051,0.8063,0.805,0.8063,1775500000.0
2008-10-27 14:25:00,0.8064,0.8065,0.8053,0.8054,1775500000.0
2008-10-27 14:30:00,0.8053,0.8058,0.805,0.8052,1420400000.0
2008-10-27 14:35:00,0.8051,0.8075,0.805,0.8074,1775500000.0
2008-10-27 14:40:00,0.8075,0.8078,0.8066,0.8077,1775500000.0
2008-10-27 14:45:00,0.8078,0.8086,0.8074,0.8077,1775500000.0
2008-10-27 14:50:00,0.8076,0.8083,0.8075,0.8083,1775500000.0
2008-10-27 14:55:00,0.8082,0.8083,0.8072,0.8074,1775500000.0
2008-10-27 15:00:00,0.8073,0.8075,0.8064,0.8068,1775500000.0
2008-10-27 15:05:00,0.8069,0.8072,0.8052,0.8052,1775500000.0
2008-10-27 15:10:00,0.8053,0.8071,0.8052,0.8068,1775500000.0
2008-10-27 15:15:00,0.8067,0.8073,0.806,0.8066,1775500000.0
2008-10-27 15:20:00,0.8067,0.807,0.806,0.8065,1775500000.0
2008-10-27 15:25:00,0.8064,0.8065,0.8054,0.8055,1775500000.0
2008-10-27 15:30:00,0.8054,0.8058,0.8051,0.8056,1775500000.0
2008-10-27 15:35:00,0.8057,0.8057,0.804,0.804,1775500000.0
2008-10-27 15:40:00,0.8039,0.8054,0.8036,0.8054,1775500000.0
2008-10-27 15:45:00,0.8053,0.8062,0.8053,0.8056,1775500000.0
2008-10-27 15:50:00,0.8055,0.8065,0.8053,0.8061,1775500000.0
2008-10-27 15:55:00,0.8062,0.8065,0.8057,0.8064,1775500000.0
2008-10-27 16:00:00,0.8065,0.8066,0.8056,0.8061,1775500000.0
2008-10-27 16:05:00,0.806,0.8061,0.8042,0.8045,1775500000.0
2008-10-27 16:10:00,0.8046,0.8049,0.8043,0.8045,1775500000.0
2008-10-27 16:15:00,0.8044,0.8046,0.8038,0.8043,1775500000.0
2008-10-27 16:20:00,0.8042,0.8054,0.8042,0.8046,1775500000.0
2008-10-27 16:25:00,0.8045,0.8045,0.8039,0.8039,1775500000.0
2008-10-27 16:30:00,0.8038,0.8039,0.8029,0.8034,1775500000.0
2008-10-27 16:35:00,0.8033,0.8043,0.8031,0.8041,1775500000.0
2008-10-27 16:40:00,0.804,0.8044,0.8034,0.8041,1775500000.0
2008-10-27 16:45:00,0.8042,0.8045,0.8039,0.8041,1775500000.0
2008-10-27 16:50:00,0.804,0.8041,0.8027,0.8029,1775500000.0
2008-10-27 16:55:00,0.8028,0.8045,0.8028,0.8044,1775500000.0
2008-10-27 17:00:00,0.8045,0.8051,0.804,0.8049,1775500000.0
2008-10-27 17:05:00,0.805,0.8057,0.8041,0.8044,1775500000.0
2008-10-27 17:10:00,0.8046,0.8053,0.8043,0.8047,1775500000.0
2008-10-27 17:15:00,0.8046,0.8046,0.8033,0.8035,1775500000.0
2008-10-27 17:20:00,0.8036,0.8037,0.8029,0.803,1775500000.0
2008-10-27 17:25:00,0.8029,0.8036,0.8025,0.8036,1775500000.0
2008-10-27 17:30:00,0.8035,0.8054,0.8035,0.8053,1775500000.0
2008-10-27 17:35:00,0.8054,0.8055,0.805,0.8053,1775500000.0
2008-10-27 17:40:00,0.8052,0.8055,0.8049,0.8051,1775500000.0
2008-10-27 17:45:00,0.805,0.8059,0.805,0.8057,1775500000.0
2008-10-27 17:50:00,0.8056,0.806,0.8051,0.8056,1775500000.0
2008-10-27 17:55:00,0.8055,0.8061,0.8048,0.8051,1775500000.0
2008-10-27 18:00:00,0.805,0.8051,0.8043,0.8044,1775500000.0
2008-10-27 18:05:00,0.8045,0.8047,0.8035,0.8035,1775500000.0
2008-10-27 18:10:00,0.8034,0.8044,0.8034,0.8044,1775500000.0
2008-10-27 18:15:00,0.8043,0.8045,0.80325,0.8035,1915600000.0
2008-10-27 18:20:00,0.8036,0.8037,0.8028,0.8029,1752100000.0
2008-10-27 18:25:00,0.80295,0.80365,0.80255,0.80355,2062600000.0
2008-10-27 18:30:00,0.80355,0.8054,0.8035,0.8054,1514300000.0
2008-10-27 18:35:00,0.8054,0.8055,0.8049,0.8052,938000000.0
2008-10-27 18:40:00,0.8052,0.80545,0.8049,0.80505,1076300000.0
2008-10-27 18:45:00,0.80505,0.80595,0.805,0.8052,1127600000.0
2008-10-27 18:50:00,0.8052,0.80605,0.8051,0.80555,2278200000.0
2008-10-27 18:55:00,0.80555,0.80615,0.80475,0.8051,2050400000.0
2008-10-27 19:00:00,0.8051,0.8051,0.80425,0.8045,1761400000.0
2008-10-27 19:05:00,0.8045,0.80465,0.8034,0.80355,2044600000.0
2008-10-27 19:10:00,0.80335,0.8044,0.80335,0.80435,1896600000.0
2008-10-27 19:15:00,0.80435,0.8052,0.8041,0.8052,1779000000.0
2008-10-27 19:20:00,0.80515,0.8058,0.80485,0.8049,1827300001.0
2008-10-27 19:25:00,0.8049,0.80505,0.80445,0.80475,1572800000.0
2008-10-27 19:30:00,0.8047,0.80525,0.80425,0.8043,1842400000.0
2008-10-27 19:35:00,0.8043,0.80445,0.8032,0.80365,2265599999.0
2008-10-27 19:40:00,0.8037,0.80415,0.80175,0.80235,1981700000.0
2008-10-27 19:45:00,0.8024,0.8027,0.80135,0.80155,1937700000.0
2008-10-27 19:50:00,0.80155,0.80165,0.80075,0.80075,1334600000.0
2008-10-27 19:55:00,0.80075,0.8024,0.80065,0.80235,1723300000.0
2008-10-27 20:00:00,0.80235,0.8032,0.80225,0.80285,2045400000.0
2008-10-27 20:05:00,0.80285,0.8039,0.8028,0.8038,1347300000.0
2008-10-27 20:10:00,0.8038,0.80395,0.8033,0.80395,1482100000.0
2008-10-27 20:15:00,0.80395,0.804,0.803,0.80325,1669500000.0
2008-10-27 20:20:00,0.8033,0.8035,0.80235,0.8026,1298900000.0
2008-10-27 20:25:00,0.80265,0.8027,0.8006,0.8011,1187400000.0
2008-10-27 20:30:00,0.8011,0.8016,0.8007,0.8008,1001500000.0
2008-10-27 20:35:00,0.8008,0.8017,0.8006,0.80145,1519900000.0
2008-10-27 20:40:00,0.80145,0.80215,0.80075,0.80105,1861000000.0
2008-10-27 20:45:00,0.801,0.80135,0.80015,0.80085,1929300000.0
2008-10-27 20:50:00,0.8009,0.80145,0.79995,0.8005,1266000000.0
2008-10-27 20:55:00,0.80055,0.80145,0.8005,0.80115,1517600000.0
2008-10-27 21:00:00,0.80115,0.8016,0.801,0.8012,874300000.0
2008-10-27 21:05:00,0.8012,0.80165,0.79995,0.80075,2164199998.0
2008-10-27 21:10:00,0.80085,0.80095,0.79995,0.80055,1522400000.0
2008-10-27 21:15:00,0.80055,0.80135,0.80005,0.80125,1455200000.0
2008-10-27 21:20:00,0.80125,0.80155,0.79995,0.80045,1737200000.0
2008-10-27 21:25:00,0.8005,0.80125,0.80005,0.80075,1544000000.0
2008-10-27 21:30:00,0.8008,0.8013,0.8,0.80105,1397300003.0
2008-10-27 21:35:00,0.8011,0.8011,0.8,0.8002,1594400000.0
2008-10-27 21:40:00,0.8002,0.8004,0.79975,0.8,940500000.0
2008-10-27 21:45:00,0.8,0.80155,0.79975,0.8015,1633700000.0
2008-10-27 21:50:00,0.80155,0.8016,0.80045,0.8013,970300000.0
2008-10-27 21:55:00,0.8013,0.80165,0.8005,0.80055,1452300000.0
2008-10-27 22:00:00,0.80055,0.8007,0.80005,0.80025,928500000.0
2008-10-27 22:05:00,0.8003,0.8032,0.8003,0.8026,1763500000.0
2008-10-27 22:10:00,0.80265,0.8029,0.8018,0.8027,1310200000.0
2008-10-27 22:15:00,0.8027,0.80385,0.8021,0.8033,1468700000.0
2008-10-27 22:20:00,0.8033,0.80345,0.803,0.80315,732600000.0
2008-10-27 22:25:00,0.8031,0.80355,0.80165,0.8025,1221500000.0
2008-10-27 22:30:00,0.80245,0.8038,0.8023,0.80305,1274500000.0
2008-10-27 22:35:00,0.80305,0.8032,0.8027,0.80285,953799999.0
2008-10-27 22:40:00,0.8028,0.80285,0.8024,0.8026,335400000.0
2008-10-27 22:45:00,0.80255,0.80255,0.8021,0.80235,796600000.0
2008-10-27 22:50:00,0.80235,0.8031,0.8022,0.80305,778400000.0
2008-10-27 22:55:00,0.80305,0.80325,0.80275,0.8031,1020900000.0
2008-10-27 23:00:00,0.8031,0.8033,0.80282,0.803,368800000.0
2008-10-27 23:05:00,0.80295,0.80325,0.80255,0.80275,380400000.0
2008-10-27 23:10:00,0.80265,0.8028,0.80185,0.8024,1711999976.0
2008-10-27 23:15:00,0.8024,0.80305,0.802,0.80225,570200000.0
2008-10-27 23:20:00,0.8023,0.8031,0.80205,0.8028,468600000.0
2008-10-27 23:25:00,0.8027,0.80355,0.80195,0.80225,1012999998.0
2008-10-27 23:30:00,0.8024,0.80325,0.80175,0.8021,676800000.0
2008-10-27 23:35:00,0.80195,0.80435,0.80125,0.8014,696900000.0
2008-10-27 23:40:00,0.8014,0.8021,0.80115,0.8017,230800000.0
2008-10-27 23:45:00,0.80185,0.802,0.80151,0.80183,468700000.0
2008-10-27 23:50:00,0.80195,0.80235,0.80155,0.8018,268400000.0
2008-10-27 23:55:00,0.8018,0.8018,0.8007,0.8012,439600001.0
2008-10-28 00:00:00,0.8012,0.802,0.8012,0.802,232799999.0
2008-10-28 00:05:00,0.8021,0.8021,0.80135,0.8017,166000000.0
2008-10-28 00:10:00,0.8017,0.80185,0.80119,0.8016,237400000.0
2008-10-28 00:15:00,0.80117,0.8018,0.80107,0.8015,479200000.0
2008-10-28 00:20:00,0.8015,0.8017,0.8013,0.8015,356700000.0
2008-10-28 00:25:00,0.8015,0.8018,0.8014,0.80175,360500000.0
2008-10-28 00:30:00,0.8017,0.80205,0.8017,0.802,358900000.0
2008-10-28 00:35:00,0.80205,0.8026,0.80185,0.80255,601100000.0
2008-10-28 00:40:00,0.80245,0.8032,0.80195,0.8024,855700000.0
2008-10-28 00:45:00,0.8023,0.8025,0.80209,0.80215,393500000.0
2008-10-28 00:50:00,0.80215,0.8024,0.8021,0.80235,261400000.0
2008-10-28 00:55:00,0.8024,0.8024,0.80155,0.80185,308600000.0
2008-10-28 01:00:00,0.80185,0.8022,0.8018,0.802,731400000.0
2008-10-28 01:05:00,0.802,0.8023,0.80195,0.80215,952700000.0
2008-10-28 01:10:00,0.80215,0.8022,0.8016,0.80175,523300000.0
2008-10-28 01:15:00,0.80175,0.8019,0.80165,0.80175,147000000.0
2008-10-28 01:20:00,0.80175,0.8021,0.8007,0.80125,1196900000.0
2008-10-28 01:25:00,0.80125,0.80135,0.80005,0.8007,600600000.0
2008-10-28 01:30:00,0.8007,0.8015,0.80005,0.80125,621900000.0
2008-10-28 01:35:00,0.80115,0.8027,0.80105,0.80225,571200000.0
2008-10-28 01:40:00,0.8022,0.8025,0.8022,0.8022,539999992.0
2008-10-28 01:45:00,0.80225,0.8025,0.8021,0.8021,493299993.0
2008-10-28 01:50:00,0.8021,0.80225,0.80175,0.80195,428800000.0
2008-10-28 01:55:00,0.80185,0.80235,0.80155,0.802,660100000.0
2008-10-28 02:00:00,0.802,0.8022,0.80045,0.8005,1485300000.0
2008-10-28 02:05:00,0.80055,0.8007,0.79975,0.80045,1067300000.0
2008-10-28 02:10:00,0.8004,0.80085,0.7999,0.80085,780200000.0
2008-10-28 02:15:00,0.8006,0.80105,0.79975,0.80035,1539700000.0
2008-10-28 02:20:00,0.8003,0.802,0.7998,0.80185,1447500000.0
2008-10-28 02:25:00,0.8018,0.8028,0.8017,0.80245,1206800000.0
2008-10-28 02:30:00,0.80245,0.8038,0.80105,0.80335,1623500000.0
2008-10-28 02:35:00,0.8035,0.80365,0.8023,0.8026,1378900000.0
2008-10-28 02:40:00,0.8025,0.8033,0.80215,0.80325,858500000.0
2008-10-28 02:45:00,0.8033,0.80365,0.80275,0.8034,1020200000.0
2008-10-28 02:50:00,0.80335,0.80375,0.8016,0.8019,1292200000.0
2008-10-28 02:55:00,0.80185,0.8028,0.8018,0.80235,729200000.0
2008-10-28 03:00:00,0.80235,0.80295,0.80075,0.80095,2367199999.0
2008-10-28 03:05:00,0.80095,0.8018,0.8007,0.80095,1763500001.0
2008-10-28 03:10:00,0.80095,0.8012,0.8005,0.8007,1094799987.0
2008-10-28 03:15:00,0.8007,0.8013,0.8001,0.8011,1671999999.0
2008-10-28 03:20:00,0.8011,0.8017,0.8011,0.80155,1053200002.0
2008-10-28 03:25:00,0.8015,0.8015,0.80075,0.80105,596400000.0
2008-10-28 03:30:00,0.801,0.80125,0.8004,0.8004,618100000.0
2008-10-28 03:35:00,0.80045,0.8011,0.8001,0.8004,886700000.0
2008-10-28 03:40:00,0.8004,0.8009,0.7999,0.7999,684700000.0
2008-10-28 03:45:00,0.79995,0.80015,0.7996,0.7997,774300000.0
2008-10-28 03:50:00,0.7997,0.8002,0.79965,0.8,626700000.0
2008-10-28 03:55:00,0.7999,0.80045,0.79985,0.80045,1196300000.0
2008-10-28 04:00:00,0.8004,0.8011,0.8001,0.8005,1511300000.0
2008-10-28 04:05:00,0.80045,0.80095,0.8002,0.8004,675299999.0
2008-10-28 04:10:00,0.8004,0.8004,0.7997,0.8001,1578500001.0
2008-10-28 04:15:00,0.80005,0.8008,0.79955,0.7999,1324499996.0
2008-10-28 04:20:00,0.7999,0.79995,0.7997,0.79995,506000000.0
2008-10-28 04:25:00,0.79995,0.8002,0.799,0.7992,974700000.0
2008-10-28 04:30:00,0.79925,0.80085,0.79905,0.7994,1827100000.0
2008-10-28 04:35:00,0.79945,0.80075,0.79925,0.79985,2037300000.0
2008-10-28 04:40:00,0.8,0.8012,0.79965,0.79965,1529800000.0
2008-10-28 04:45:00,0.79975,0.8007,0.7996,0.79975,947000000.0
2008-10-28 04:50:00,0.79965,0.80045,0.79965,0.8001,960300000.0
2008-10-28 04:55:00,0.80015,0.8002,0.7995,0.79975,326400000.0
2008-10-28 05:00:00,0.7999,0.8,0.799,0.79975,306900000.0
2008-10-28 05:05:00,0.7997,0.8,0.7993,0.7993,950700000.0
2008-10-28 05:10:00,0.7993,0.7997,0.79925,0.7997,298300000.0
2008-10-28 05:15:00,0.7997,0.8,0.7993,0.79975,416600000.0
2008-10-28 05:20:00,0.7998,0.8,0.7996,0.7996,590499998.0
2008-10-28 05:25:00,0.7996,0.8001,0.79895,0.8001,962099999.0
2008-10-28 05:30:00,0.8,0.8009,0.7998,0.80025,806799996.0
2008-10-28 05:35:00,0.8003,0.80065,0.7998,0.79995,1559899996.0
2008-10-28 05:40:00,0.79985,0.80075,0.79965,0.79985,1029700000.0
2008-10-28 05:45:00,0.8,0.8001,0.79895,0.8,1009100000.0
2008-10-28 05:50:00,0.8,0.8004,0.7992,0.7995,645200000.0
2008-10-28 05:55:00,0.7995,0.8002,0.7991,0.7991,995099986.0
2008-10-28 06:00:00,0.79905,0.8006,0.7989,0.80005,1289600000.0
2008-10-28 06:05:00,0.8001,0.8001,0.79905,0.7992,782000000.0
2008-10-28 06:10:00,0.7992,0.79955,0.79885,0.79915,538400000.0
2008-10-28 06:15:00,0.79915,0.79915,0.79875,0.79875,280500000.0
2008-10-28 06:20:00,0.7987,0.7994,0.79825,0.7987,699000000.0
2008-10-28 06:25:00,0.7987,0.7992,0.7984,0.7992,399500000.0
2008-10-28 06:30:00,0.7992,0.7997,0.7992,0.7997,249400000.0
2008-10-28 06:35:00,0.7996,0.79975,0.79735,0.79785,1133700000.0
2008-10-28 06:40:00,0.79785,0.7985,0.7978,0.79815,487700000.0
2008-10-28 06:45:00,0.7981,0.7986,0.7981,0.79815,420200000.0
2008-10-28 06:50:00,0.79815,0.799,0.79815,0.79855,793600000.0
2008-10-28 06:55:00,0.79855,0.79865,0.79835,0.79845,308800000.0
2008-10-28 07:00:00,0.7984,0.7985,0.7983,0.79845,550800000.0
2008-10-28 07:05:00,0.79845,0.7987,0.7974,0.7975,950200000.0
2008-10-28 07:10:00,0.79755,0.7979,0.7973,0.7973,487800000.0
2008-10-28 07:15:00,0.79735,0.7985,0.79735,0.7981,603500000.0
2008-10-28 07:20:00,0.7981,0.7988,0.7979,0.7979,1444499988.0
2008-10-28 07:25:00,0.7979,0.79795,0.79725,0.79755,257800000.0
2008-10-28 07:30:00,0.79745,0.79785,0.7971,0.79765,570300000.0
2008-10-28 07:35:00,0.7976,0.79915,0.79735,0.7974,2044100000.0
2008-10-28 07:40:00,0.7974,0.79795,0.7965,0.79755,2330600000.0
2008-10-28 07:45:00,0.7976,0.79855,0.79695,0.79825,2181200000.0
2008-10-28 07:50:00,0.79825,0.79835,0.79655,0.7967,1505200001.0
2008-10-28 07:55:00,0.7967,0.7987,0.79635,0.79825,1654800001.0
2008-10-28 08:00:00,0.79835,0.79895,0.79635,0.79645,1183800000.0
2008-10-28 08:05:00,0.7965,0.7974,0.79605,0.7962,1488200000.0
2008-10-28 08:10:00,0.7962,0.7979,0.7961,0.79745,1113200000.0
2008-10-28 08:15:00,0.79745,0.79805,0.79745,0.79785,865300000.0
2008-10-28 08:20:00,0.79785,0.7979,0.79695,0.7976,1128300000.0
2008-10-28 08:25:00,0.7976,0.7976,0.79625,0.7969,1516700000.0
2008-10-28 08:30:00,0.7969,0.798,0.7963,0.79785,1483900000.0
2008-10-28 08:35:00,0.79795,0.79855,0.7963,0.79825,2643300000.0
2008-10-28 08:40:00,0.79825,0.7996,0.79815,0.79935,1247800000.0
2008-10-28 08:45:00,0.7994,0.7994,0.7985,0.7989,1221900000.0
2008-10-28 08:50:00,0.7989,0.79925,0.79855,0.7992,904300000.0
2008-10-28 08:55:00,0.79905,0.7998,0.79905,0.79955,419100000.0
2008-10-28 09:00:00,0.79955,0.80015,0.79925,0.7999,1418500000.0
2008-10-28 09:05:00,0.7999,0.80045,0.7992,0.79945,1258200000.0
2008-10-28 09:10:00,0.79935,0.80055,0.79925,0.80005,1151400000.0
2008-10-28 09:15:00,0.8001,0.80135,0.7989,0.7991,1951500000.0
2008-10-28 09:20:00,0.7992,0.7999,0.79825,0.7997,1482000000.0
2008-10-28 09:25:00,0.79965,0.80005,0.79915,0.80005,865200000.0
2008-10-28 09:30:00,0.80015,0.80225,0.8,0.8021,1952600000.0
2008-10-28 09:35:00,0.80215,0.8038,0.80185,0.80355,2391199999.0
2008-10-28 09:40:00,0.8035,0.8045,0.80325,0.8042,2160799996.0
2008-10-28 09:45:00,0.8042,0.8042,0.80235,0.80295,1756599999.0
2008-10-28 09:50:00,0.80295,0.8047,0.80235,0.80415,2181400000.0
2008-10-28 09:55:00,0.804,0.805,0.80345,0.80345,2159500000.0
2008-10-28 10:00:00,0.8035,0.80375,0.80305,0.80315,1564099999.0
2008-10-28 10:05:00,0.8032,0.80445,0.8032,0.8038,1672499998.0
2008-10-28 10:10:00,0.80375,0.80435,0.803,0.80305,1519000000.0
2008-10-28 10:15:00,0.8031,0.8033,0.8022,0.8029,1733500000.0
2008-10-28 10:20:00,0.80285,0.803,0.8009,0.80105,1929350000.0
2008-10-28 10:25:00,0.80105,0.80325,0.801,0.80185,2037500000.0
2008-10-28 10:30:00,0.80185,0.80235,0.801,0.8011,1763300000.0
2008-10-28 10:35:00,0.8011,0.8012,0.8005,0.8005,1256800000.0
2008-10-28 10:40:00,0.8006,0.80075,0.79935,0.79965,1721700000.0
2008-10-28 10:45:00,0.7996,0.80055,0.7995,0.8003,1365800000.0
2008-10-28 10:50:00,0.8003,0.8016,0.8002,0.80145,1590300000.0
2008-10-28 10:55:00,0.8015,0.8019,0.8013,0.8017,1415700000.0
2008-10-28 11:00:00,0.8017,0.8026,0.8017,0.80175,1704500000.0
2008-10-28 11:05:00,0.8018,0.8027,0.80165,0.8021,1886700000.0
2008-10-28 11:10:00,0.8021,0.8021,0.80135,0.80155,1602400000.0
2008-10-28 11:15:00,0.8016,0.80275,0.80145,0.80265,1315400000.0
2008-10-28 11:20:00,0.80255,0.80345,0.8022,0.80335,1419500000.0
2008-10-28 11:25:00,0.8033,0.8035,0.80285,0.8034,1051300000.0
2008-10-28 11:30:00,0.8034,0.8035,0.80255,0.8026,1299499999.0
2008-10-28 11:35:00,0.80255,0.80405,0.80155,0.8031,1087200000.0
2008-10-28 11:40:00,0.80315,0.8032,0.8025,0.8027,731300000.0
2008-10-28 11:45:00,0.8027,0.80395,0.80255,0.8027,1171800003.0
2008-10-28 11:50:00,0.8027,0.8029,0.80075,0.80145,2812399988.0
2008-10-28 11:55:00,0.8014,0.8017,0.8003,0.8006,2586599993.0
2008-10-28 12:00:00,0.8006,0.8006,0.7991,0.80045,1786399996.0
2008-10-28 12:05:00,0.8005,0.80095,0.80035,0.8004,607799999.0
2008-10-28 12:10:00,0.8004,0.80115,0.7999,0.8005,1171599998.0
2008-10-28 12:15:00,0.8005,0.8007,0.79975,0.79975,2083699999.0
2008-10-28 12:20:00,0.79975,0.79985,0.798,0.7984,1234900001.0
2008-10-28 12:25:00,0.79835,0.7987,0.79585,0.79625,2075200001.0
2008-10-28 12:30:00,0.79625,0.7965,0.79585,0.7962,813799998.0
2008-10-28 12:35:00,0.7962,0.79655,0.79585,0.7959,576300000.0
2008-10-28 12:40:00,0.79595,0.79625,0.7957,0.7961,747000000.0
2008-10-28 12:45:00,0.79625,0.7972,0.7962,0.7966,566000001.0
2008-10-28 12:50:00,0.79665,0.79675,0.79635,0.79645,287300000.0
2008-10-28 12:55:00,0.7964,0.79695,0.79605,0.79685,773200002.0
2008-10-28 13:00:00,0.79685,0.7969,0.7961,0.79625,881000001.0
2008-10-28 13:05:00,0.79625,0.797,0.79625,0.7964,749900000.0
2008-10-28 13:10:00,0.7964,0.7968,0.79625,0.79665,632599998.0
2008-10-28 13:15:00,0.7966,0.7968,0.7962,0.7967,1002599997.0
2008-10-28 13:20:00,0.7967,0.7974,0.79625,0.79635,993100001.0
2008-10-28 13:25:00,0.79635,0.7967,0.7962,0.7963,744799999.0
2008-10-28 13:30:00,0.7963,0.79655,0.7963,0.79635,1791499999.0
2008-10-28 13:35:00,0.79635,0.7966,0.79595,0.79635,1653899998.0
2008-10-28 13:40:00,0.79635,0.79685,0.79635,0.7968,743800000.0
2008-10-28 13:45:00,0.79685,0.79775,0.7966,0.7977,411099999.0
2008-10-28 13:50:00,0.7977,0.79805,0.7974,0.79765,485200000.0
2008-10-28 13:55:00,0.79765,0.7983,0.79745,0.79785,495399999.0
2008-10-28 14:00:00,0.7978,0.7984,0.7976,0.7984,602900000.0
2008-10-28 14:05:00,0.7984,0.79915,0.79785,0.79785,1039400001.0
2008-10-28 14:10:00,0.79785,0.7987,0.79755,0.7985,777600000.0
2008-10-28 14:15:00,0.7985,0.79935,0.7985,0.79905,397299999.0
2008-10-28 14:20:00,0.7991,0.7993,0.798,0.7982,761400000.0
2008-10-28 14:25:00,0.7982,0.7984,0.7976,0.7977,1172599999.0
2008-10-28 14:30:00,0.7977,0.7978,0.79705,0.7973,1971399999.0
2008-10-28 14:35:00,0.7973,0.79735,0.7966,0.797,2233699998.0
2008-10-28 14:40:00,0.797,0.7974,0.79655,0.79665,1233900000.0
2008-10-28 14:45:00,0.79665,0.7976,0.7966,0.7974,1608800001.0
2008-10-28 14:50:00,0.7974,0.7978,0.7972,0.7976,635099999.0
2008-10-28 14:55:00,0.7976,0.79815,0.7974,0.7981,293200000.0
2008-10-28 15:00:00,0.7981,0.7981,0.79745,0.7981,1197899998.0
2008-10-28 15:05:00,0.798,0.7988,0.7976,0.7984,957699999.0
2008-10-28 15:10:00,0.79845,0.79885,0.7981,0.7981,806399999.0
2008-10-28 15:15:00,0.79795,0.7985,0.7976,0.798,1809099998.0
2008-10-28 15:20:00,0.79815,0.79875,0.7979,0.7984,998500001.0
2008-10-28 15:25:00,0.7984,0.7988,0.7984,0.7987,1356199998.0
2008-10-28 15:30:00,0.79865,0.79905,0.79825,0.7987,1674699999.0
2008-10-28 15:35:00,0.79875,0.7992,0.7983,0.7989,1314100000.0
2008-10-28 15:40:00,0.799,0.7993,0.7983,0.7993,2060499998.0
2008-10-28 15:45:00,0.7993,0.7993,0.79875,0.7988,1117599999.0
2008-10-28 15:50:00,0.7988,0.7992,0.7984,0.79905,1994299989.0
2008-10-28 15:55:00,0.79905,0.79975,0.7989,0.79975,1027299998.0
2008-10-28 16:00:00,0.7997,0.7997,0.7988,0.79925,2550400002.0
2008-10-28 16:05:00,0.79925,0.79985,0.79915,0.79915,724800001.0
2008-10-28 16:10:00,0.79915,0.7998,0.79915,0.79965,1960299997.0
2008-10-28 16:15:00,0.79965,0.80095,0.7993,0.80015,1750799996.0
2008-10-28 16:20:00,0.80015,0.8003,0.79955,0.7997,754399998.0
2008-10-28 16:25:00,0.79975,0.79985,0.7988,0.7991,1363299997.0
2008-10-28 16:30:00,0.79905,0.79995,0.799,0.7995,1261099999.0
2008-10-28 16:35:00,0.7995,0.8006,0.7995,0.80025,1658299998.0
2008-10-28 16:40:00,0.80035,0.8009,0.7995,0.7999,1019300000.0
2008-10-28 16:45:00,0.7999,0.79995,0.7989,0.79905,606700000.0
2008-10-28 16:50:00,0.79905,0.7992,0.79865,0.7989,457900000.0
2008-10-28 16:55:00,0.79895,0.8007,0.79865,0.80065,871599998.0
2008-10-28 17:00:00,0.80065,0.8007,0.7999,0.8003,984300000.0
2008-10-28 17:05:00,0.8003,0.8007,0.7997,0.80055,1556400000.0
2008-10-28 17:10:00,0.80055,0.80195,0.80035,0.80125,1136499998.0
2008-10-28 17:15:00,0.80125,0.8017,0.8008,0.80115,2021599990.0
2008-10-28 17:20:00,0.8011,0.80125,0.8008,0.80085,1008500000.0
2008-10-28 17:25:00,0.80085,0.801,0.8007,0.8009,1051299999.0
2008-10-28 17:30:00,0.80095,0.80145,0.80035,0.8005,1168100000.0
2008-10-28 17:35:00,0.8005,0.80055,0.79955,0.7997,872599999.0
2008-10-28 17:40:00,0.7997,0.8002,0.79945,0.79975,1690799999.0
2008-10-28 17:45:00,0.79975,0.8009,0.7996,0.8009,1266500000.0
2008-10-28 17:50:00,0.8009,0.80105,0.8005,0.80055,1164499996.0
2008-10-28 17:55:00,0.8006,0.80065,0.7997,0.80005,912099999.0
2008-10-28 18:00:00,0.8,0.8001,0.7995,0.7996,928800000.0
2008-10-28 18:05:00,0.7996,0.8003,0.7995,0.80005,835500000.0
2008-10-28 18:10:00,0.80005,0.80075,0.8,0.8006,1166200000.0
2008-10-28 18:15:00,0.8006,0.8007,0.8,0.80025,1502800000.0
2008-10-28 18:20:00,0.8002,0.8002,0.7995,0.7995,684600000.0
2008-10-28 18:25:00,0.7995,0.8,0.79935,0.79985,592700000.0
2008-10-28 18:30:00,0.79985,0.8003,0.79935,0.79985,1364600000.0
2008-10-28 18:35:00,0.79985,0.8007,0.7998,0.8005,869300000.0
2008-10-28 18:40:00,0.8005,0.80055,0.79995,0.8005,907100000.0
2008-10-28 18:45:00,0.80055,0.8012,0.80035,0.8007,1198600000.0
2008-10-28 18:50:00,0.8007,0.8028,0.80045,0.802,1653699993.0
2008-10-28 18:55:00,0.8019,0.80195,0.8012,0.80135,1295400000.0
2008-10-28 19:00:00,0.80135,0.80165,0.8003,0.8007,1252299998.0
2008-10-28 19:05:00,0.8007,0.80085,0.8001,0.80015,1619300001.0
2008-10-28 19:10:00,0.8001,0.80045,0.79965,0.8004,1177699999.0
2008-10-28 19:15:00,0.8004,0.8006,0.79915,0.7999,1876800002.0
2008-10-28 19:20:00,0.7999,0.8006,0.7995,0.80025,1413199995.0
2008-10-28 19:25:00,0.80025,0.8007,0.8,0.8004,944100006.0
2008-10-28 19:30:00,0.8004,0.8009,0.8003,0.8004,698799996.0
2008-10-28 19:35:00,0.8004,0.8012,0.80025,0.8009,796200001.0
2008-10-28 19:40:00,0.80085,0.80105,0.80045,0.8006,852600006.0
2008-10-28 19:45:00,0.8006,0.801,0.80045,0.80075,712400005.0
2008-10-28 19:50:00,0.80075,0.801,0.80035,0.8005,735200002.0
2008-10-28 19:55:00,0.8005,0.8008,0.7999,0.79995,500000001.0
2008-10-28 20:00:00,0.79995,0.80035,0.7999,0.80005,702199998.0
2008-10-28 20:05:00,0.80005,0.80025,0.7995,0.7999,1035500008.0
2008-10-28 20:10:00,0.79995,0.8003,0.79995,0.80025,385900003.0
2008-10-28 20:15:00,0.80025,0.8003,0.79935,0.7995,778600002.0
2008-10-28 20:20:00,0.7995,0.80035,0.7986,0.7988,2092599984.0
2008-10-28 20:25:00,0.7988,0.79895,0.79795,0.7981,1483999989.0
2008-10-28 20:30:00,0.79805,0.79865,0.79785,0.7982,2208099999.0
2008-10-28 20:35:00,0.79825,0.7986,0.79805,0.7986,1272199999.0
2008-10-28 20:40:00,0.79855,0.7986,0.79805,0.7984,1008400000.0
2008-10-28 20:45:00,0.7984,0.7989,0.79795,0.79875,1844599995.0
2008-10-28 20:50:00,0.7987,0.8,0.79735,0.7975,1904300000.0
2008-10-28 20:55:00,0.79755,0.79905,0.79745,0.7985,2974599966.0
2008-10-28 21:00:00,0.7985,0.79895,0.79735,0.7975,595300000.0
2008-10-28 21:05:00,0.7975,0.7978,0.79725,0.7973,577100000.0
2008-10-28 21:10:00,0.7973,0.7974,0.7971,0.79725,189600000.0
2008-10-28 21:15:00,0.79725,0.79745,0.7971,0.7972,430999999.0
2008-10-28 21:20:00,0.7972,0.798,0.797,0.7974,1656799990.0
2008-10-28 21:25:00,0.7974,0.79885,0.79695,0.7975,1687499987.0
2008-10-28 21:30:00,0.7975,0.7975,0.796,0.7962,1209799997.0
2008-10-28 21:35:00,0.79625,0.797,0.79595,0.7964,1103199996.0
2008-10-28 21:40:00,0.79655,0.79805,0.796,0.79745,1661399991.0
2008-10-28 21:45:00,0.79745,0.7976,0.7971,0.79735,477299999.0
2008-10-28 21:50:00,0.7972,0.799,0.79705,0.79875,728200000.0
2008-10-28 21:55:00,0.79875,0.7998,0.7983,0.7987,1066400000.0
2008-10-28 22:00:00,0.7987,0.79915,0.7965,0.7988,1774999999.0
2008-10-28 22:05:00,0.79885,0.7995,0.79815,0.79865,1201200000.0
2008-10-28 22:10:00,0.79865,0.79895,0.79755,0.79775,964600000.0
2008-10-28 22:15:00,0.7978,0.79835,0.79775,0.79805,512500000.0
2008-10-28 22:20:00,0.7981,0.79855,0.7979,0.79805,932100000.0
2008-10-28 22:25:00,0.79805,0.7992,0.79785,0.7992,863500000.0
2008-10-28 22:30:00,0.79915,0.80335,0.79875,0.7989,1456899996.0
2008-10-28 22:35:00,0.799,0.79965,0.79875,0.79935,611700000.0
2008-10-28 22:40:00,0.79945,0.7998,0.7988,0.7996,647000000.0
2008-10-28 22:45:00,0.7996,0.79965,0.79735,0.79795,1333800000.0
2008-10-28 22:50:00,0.7978,0.79805,0.7973,0.7979,652800005.0
2008-10-28 22:55:00,0.7979,0.7979,0.79715,0.7975,321000000.0
2008-10-28 23:00:00,0.79745,0.79795,0.79679,0.7979,210600000.0
2008-10-28 23:05:00,0.7984,0.79915,0.7975,0.7977,813200012.0
2008-10-28 23:10:00,0.79785,0.79925,0.79775,0.79845,1791199999.0
2008-10-28 23:15:00,0.7984,0.79865,0.7969,0.7986,1312300000.0
2008-10-28 23:20:00,0.7987,0.7991,0.79825,0.79835,1381499974.0
2008-10-28 23:25:00,0.7983,0.79855,0.79785,0.79825,171400000.0
2008-10-28 23:30:00,0.7982,0.7984,0.7979,0.7982,1109199972.0
2008-10-28 23:35:00,0.79825,0.7986,0.7975,0.7981,307100010.0
2008-10-28 23:40:00,0.79815,0.7983,0.7976,0.79805,1478899965.0
2008-10-28 23:45:00,0.79805,0.7992,0.7978,0.79875,326700000.0
2008-10-28 23:50:00,0.7988,0.7996,0.7986,0.7992,291000000.0
2008-10-28 23:55:00,0.7992,0.7992,0.7976,0.7983,986600021.0
2008-10-29 00:00:00,0.7983,0.79875,0.7967,0.7967,880800000.0
2008-10-29 00:05:00,0.797,0.7974,0.79695,0.7971,158300000.0
2008-10-29 00:10:00,0.7971,0.7971,0.797,0.7971,121500000.0
2008-10-29 00:15:00,0.7971,0.7971,0.79645,0.7968,146200000.0
2008-10-29 00:20:00,0.7968,0.79745,0.79655,0.7966,413900000.0
2008-10-29 00:25:00,0.7966,0.7966,0.7954,0.79595,698100000.0
2008-10-29 00:30:00,0.796,0.7963,0.79555,0.79625,398600000.0
2008-10-29 00:35:00,0.79625,0.79625,0.79605,0.79615,74000000.0
2008-10-29 00:40:00,0.7962,0.79695,0.796,0.7968,718800000.0
2008-10-29 00:45:00,0.79685,0.7977,0.79685,0.79735,608400000.0
2008-10-29 00:50:00,0.79735,0.7982,0.7973,0.79815,425000003.0
2008-10-29 00:55:00,0.79805,0.8,0.79805,0.7996,1309200001.0
2008-10-29 01:00:00,0.7995,0.79955,0.79855,0.79935,1016999999.0
2008-10-29 01:05:00,0.7992,0.7994,0.79835,0.7986,1105500003.0
2008-10-29 01:10:00,0.7986,0.79975,0.798,0.7984,1271600000.0
2008-10-29 01:15:00,0.7984,0.7986,0.7976,0.7979,998200001.0
2008-10-29 01:20:00,0.7979,0.7982,0.7973,0.79765,855100000.0
2008-10-29 01:25:00,0.79765,0.79805,0.7971,0.7974,1120099999.0
2008-10-29 01:30:00,0.7974,0.7978,0.7974,0.7977,485099997.0
2008-10-29 01:35:00,0.79775,0.79805,0.7969,0.7971,1163399995.0
2008-10-29 01:40:00,0.7971,0.79735,0.7971,0.7971,1004099998.0
2008-10-29 01:45:00,0.7971,0.7971,0.7964,0.79645,699600000.0
2008-10-29 01:50:00,0.7964,0.79645,0.7956,0.796,646900001.0
2008-10-29 01:55:00,0.796,0.79625,0.7957,0.7958,295900000.0
2008-10-29 02:00:00,0.7958,0.79615,0.7955,0.79565,830000000.0
2008-10-29 02:05:00,0.79565,0.7957,0.795,0.79505,447300000.0
2008-10-29 02:10:00,0.795,0.79705,0.7949,0.7962,1018700001.0
2008-10-29 02:15:00,0.79625,0.79665,0.79575,0.7966,764700001.0
2008-10-29 02:20:00,0.79655,0.7968,0.79535,0.7957,2485999994.0
2008-10-29 02:25:00,0.7957,0.79595,0.79495,0.79595,1680600007.0
2008-10-29 02:30:00,0.79595,0.796,0.7945,0.795,1327200001.0
2008-10-29 02:35:00,0.795,0.7955,0.79495,0.795,1136700003.0
2008-10-29 02:40:00,0.795,0.796,0.79485,0.7957,879900000.0
2008-10-29 02:45:00,0.79565,0.7959,0.7951,0.79565,742900002.0
2008-10-29 02:50:00,0.7956,0.7958,0.79485,0.79515,1100900000.0
2008-10-29 02:55:00,0.79525,0.79525,0.79395,0.794,555800001.0
2008-10-29 03:00:00,0.79395,0.79485,0.79395,0.7944,1082400000.0
2008-10-29 03:05:00,0.7944,0.79495,0.79355,0.7946,986100001.0
2008-10-29 03:10:00,0.7946,0.79495,0.79405,0.79445,506600000.0
2008-10-29 03:15:00,0.7945,0.7949,0.79405,0.79415,864200011.0
2008-10-29 03:20:00,0.79415,0.79475,0.7939,0.7941,738100001.0
2008-10-29 03:25:00,0.7942,0.7948,0.79375,0.794,1385300000.0
2008-10-29 03:30:00,0.794,0.79435,0.7935,0.79385,499100000.0
2008-10-29 03:35:00,0.79385,0.79415,0.79365,0.79385,324300000.0
2008-10-29 03:40:00,0.79385,0.79395,0.793,0.7933,2385399991.0
2008-10-29 03:45:00,0.79335,0.79415,0.79335,0.79395,169900000.0
2008-10-29 03:50:00,0.794,0.79465,0.7938,0.7941,815700000.0
2008-10-29 03:55:00,0.79415,0.79415,0.79345,0.7938,383700000.0
2008-10-29 04:00:00,0.7938,0.794,0.7936,0.79385,633799986.0
2008-10-29 04:05:00,0.7939,0.7946,0.79385,0.79445,915300000.0
2008-10-29 04:10:00,0.79445,0.79485,0.7943,0.79475,708599998.0
2008-10-29 04:15:00,0.7948,0.79505,0.7943,0.7948,734299997.0
2008-10-29 04:20:00,0.7948,0.7951,0.79395,0.7941,1329800000.0
2008-10-29 04:25:00,0.7941,0.7943,0.79375,0.79405,855199999.0
2008-10-29 04:30:00,0.7941,0.79465,0.79405,0.7942,849399998.0
2008-10-29 04:35:00,0.79415,0.7944,0.7939,0.7941,604000000.0
2008-10-29 04:40:00,0.79405,0.7942,0.7939,0.7941,504799998.0
2008-10-29 04:45:00,0.7941,0.7944,0.79405,0.79425,373900000.0
2008-10-29 04:50:00,0.79425,0.79445,0.7941,0.79435,633600000.0
2008-10-29 04:55:00,0.7943,0.79435,0.79365,0.7941,602300000.0
2008-10-29 05:00:00,0.7941,0.79455,0.7938,0.79395,834900000.0
2008-10-29 05:05:00,0.79385,0.79395,0.79275,0.7932,1140199998.0
2008-10-29 05:10:00,0.79325,0.7938,0.79325,0.79365,851400000.0
2008-10-29 05:15:00,0.79365,0.7942,0.79355,0.7937,2628600000.0
2008-10-29 05:20:00,0.7937,0.7943,0.7934,0.7934,672300000.0
2008-10-29 05:25:00,0.7935,0.7936,0.7934,0.79355,282300000.0
2008-10-29 05:30:00,0.7934,0.79395,0.7934,0.79365,726800000.0
2008-10-29 05:35:00,0.79365,0.7943,0.79345,0.79405,948100000.0
2008-10-29 05:40:00,0.79405,0.7941,0.79355,0.7938,490000000.0
2008-10-29 05:45:00,0.7938,0.7941,0.79355,0.79375,390400000.0
2008-10-29 05:50:00,0.79365,0.7943,0.79355,0.79415,442000000.0
2008-10-29 05:55:00,0.79405,0.7941,0.7936,0.79375,616100000.0
2008-10-29 06:00:00,0.7937,0.7938,0.79255,0.79295,1023300003.0
2008-10-29 06:05:00,0.79295,0.79325,0.7923,0.79255,1056600000.0
2008-10-29 06:10:00,0.7926,0.793,0.79195,0.79205,694300000.0
2008-10-29 06:15:00,0.792,0.7925,0.79195,0.79215,909300000.0
2008-10-29 06:20:00,0.7922,0.79265,0.79205,0.7921,613700000.0
2008-10-29 06:25:00,0.7921,0.7926,0.79205,0.79255,675200000.0
2008-10-29 06:30:00,0.79255,0.7928,0.79225,0.7925,525600000.0
2008-10-29 06:35:00,0.7925,0.7927,0.79215,0.7923,503700000.0
2008-10-29 06:40:00,0.7923,0.7924,0.79195,0.792,476400000.0
2008-10-29 06:45:00,0.792,0.7923,0.7919,0.79195,563800000.0
2008-10-29 06:50:00,0.79195,0.79205,0.7918,0.7919,474000000.0
2008-10-29 06:55:00,0.7919,0.79235,0.7915,0.7916,772900000.0
2008-10-29 07:00:00,0.79155,0.79185,0.79045,0.79075,539700000.0
2008-10-29 07:05:00,0.79085,0.79145,0.79085,0.79145,409000000.0
2008-10-29 07:10:00,0.79145,0.79145,0.79045,0.79095,569500000.0
2008-10-29 07:15:00,0.79095,0.79095,0.7899,0.79,770000000.0
2008-10-29 07:20:00,0.78995,0.79105,0.7898,0.791,892800000.0
2008-10-29 07:25:00,0.7911,0.79195,0.79095,0.79195,1531800000.0
2008-10-29 07:30:00,0.79195,0.79285,0.79165,0.7925,1124000000.0
2008-10-29 07:35:00,0.79265,0.79285,0.7922,0.7926,505900000.0
2008-10-29 07:40:00,0.7926,0.7931,0.79205,0.79225,422500000.0
2008-10-29 07:45:00,0.79225,0.7925,0.7899,0.79135,1783099995.0
2008-10-29 07:50:00,0.79155,0.79275,0.791,0.7923,2194200001.0
2008-10-29 07:55:00,0.79245,0.79295,0.791,0.7928,1485600000.0
2008-10-29 08:00:00,0.7928,0.7933,0.79175,0.7923,1721000000.0
2008-10-29 08:05:00,0.7923,0.79405,0.79225,0.79395,680799998.0
2008-10-29 08:10:00,0.7939,0.7942,0.79305,0.794,849900000.0
2008-10-29 08:15:00,0.794,0.7954,0.7936,0.7954,1027199994.0
2008-10-29 08:20:00,0.7954,0.7962,0.79325,0.7935,581599997.0
2008-10-29 08:25:00,0.7935,0.7942,0.79305,0.7937,857599997.0
2008-10-29 08:30:00,0.7937,0.79405,0.79215,0.79305,1037899991.0
2008-10-29 08:35:00,0.793,0.79425,0.793,0.79365,664700000.0
2008-10-29 08:40:00,0.7936,0.79435,0.7927,0.7928,1131599998.0
2008-10-29 08:45:00,0.7928,0.79305,0.7904,0.7913,866199999.0
2008-10-29 08:50:00,0.7914,0.7916,0.7884,0.7897,1361199995.0
2008-10-29 08:55:00,0.7899,0.7909,0.7889,0.7892,1619199999.0
2008-10-29 09:00:00,0.7891,0.7893,0.78815,0.78865,3259499998.0
2008-10-29 09:05:00,0.78865,0.7906,0.7884,0.7891,1262899999.0
2008-10-29 09:10:00,0.7891,0.79045,0.7888,0.7894,1221200000.0
2008-10-29 09:15:00,0.7895,0.7895,0.78795,0.7884,905899995.0
2008-10-29 09:20:00,0.78845,0.78985,0.7879,0.78975,809499994.0
2008-10-29 09:25:00,0.7897,0.7905,0.7888,0.7889,677600001.0
2008-10-29 09:30:00,0.78895,0.7908,0.7889,0.79065,2004199982.0
2008-10-29 09:35:00,0.79065,0.7912,0.79,0.7903,489400000.0
2008-10-29 09:40:00,0.79025,0.79085,0.79005,0.79065,393600000.0
2008-10-29 09:45:00,0.7907,0.7917,0.7905,0.7917,348599999.0
2008-10-29 09:50:00,0.7917,0.7933,0.7916,0.79305,726900000.0
2008-10-29 09:55:00,0.7931,0.7932,0.79235,0.79265,707800000.0
2008-10-29 10:00:00,0.7926,0.7939,0.79175,0.79385,934100000.0
2008-10-29 10:05:00,0.79385,0.79385,0.7926,0.7929,1022299994.0
2008-10-29 10:10:00,0.79285,0.795,0.79275,0.795,717399998.0
2008-10-29 10:15:00,0.7951,0.7951,0.7934,0.79365,819799999.0
2008-10-29 10:20:00,0.79365,0.7945,0.79345,0.79415,751699999.0
2008-10-29 10:25:00,0.7942,0.7948,0.79325,0.79445,977299999.0
2008-10-29 10:30:00,0.79445,0.7947,0.79335,0.7943,899299999.0
2008-10-29 10:35:00,0.7943,0.79515,0.7943,0.79505,374000000.0
2008-10-29 10:40:00,0.795,0.79525,0.79475,0.79475,398000000.0
2008-10-29 10:45:00,0.79475,0.79515,0.79425,0.79455,767699999.0
2008-10-29 10:50:00,0.7946,0.79635,0.7946,0.79615,1408799998.0
2008-10-29 10:55:00,0.79615,0.79665,0.7951,0.7952,867299998.0
2008-10-29 11:00:00,0.7952,0.79565,0.79455,0.7946,632399999.0
2008-10-29 11:05:00,0.79455,0.7946,0.794,0.79455,565300000.0
2008-10-29 11:10:00,0.79455,0.79485,0.79405,0.7947,561899999.0
2008-10-29 11:15:00,0.7948,0.79505,0.79465,0.7948,354100000.0
2008-10-29 11:20:00,0.79485,0.79535,0.7946,0.79475,814699996.0
2008-10-29 11:25:00,0.79475,0.79725,0.79435,0.7963,1055999998.0
2008-10-29 11:30:00,0.7967,0.7967,0.79535,0.79555,1007000000.0
2008-10-29 11:35:00,0.79555,0.79615,0.795,0.796,869799999.0
2008-10-29 11:40:00,0.796,0.7977,0.79595,0.7971,878700001.0
2008-10-29 11:45:00,0.7971,0.7973,0.79605,0.7961,862500000.0
2008-10-29 11:50:00,0.7961,0.7966,0.79575,0.79625,1231999997.0
2008-10-29 11:55:00,0.79625,0.79725,0.79625,0.79715,1064100000.0
2008-10-29 12:00:00,0.7971,0.79745,0.7968,0.79715,813800000.0
2008-10-29 12:05:00,0.79715,0.79745,0.7965,0.7966,535600000.0
2008-10-29 12:10:00,0.7966,0.79825,0.7966,0.79745,1325700000.0
2008-10-29 12:15:00,0.79745,0.7976,0.79715,0.7975,1121700000.0
2008-10-29 12:20:00,0.79745,0.79745,0.79645,0.7968,1010999999.0
2008-10-29 12:25:00,0.7968,0.79705,0.79635,0.7967,886000000.0
2008-10-29 12:30:00,0.7968,0.7968,0.7959,0.79615,559000000.0
2008-10-29 12:35:00,0.79625,0.79635,0.7957,0.796,449300000.0
2008-10-29 12:40:00,0.796,0.79775,0.79585,0.79735,1199500001.0
2008-10-29 12:45:00,0.7974,0.79815,0.7974,0.79775,861499998.0
2008-10-29 12:50:00,0.79775,0.79795,0.797,0.79715,595300000.0
2008-10-29 12:55:00,0.79715,0.79805,0.79675,0.7979,796700000.0
2008-10-29 13:00:00,0.79795,0.79865,0.79745,0.79815,707799999.0
2008-10-29 13:05:00,0.79815,0.7987,0.7978,0.79835,577800000.0
2008-10-29 13:10:00,0.7983,0.79855,0.7976,0.7982,693200000.0
2008-10-29 13:15:00,0.7982,0.79945,0.7981,0.7982,1709300003.0
2008-10-29 13:20:00,0.7982,0.79895,0.7978,0.79805,2220700001.0
2008-10-29 13:25:00,0.79805,0.7982,0.797,0.7972,1000100001.0
2008-10-29 13:30:00,0.7973,0.79835,0.79675,0.7983,1939399995.0
2008-10-29 13:35:00,0.79825,0.79885,0.7978,0.7982,1031199999.0
2008-10-29 13:40:00,0.7982,0.7982,0.7975,0.7976,509500000.0
2008-10-29 13:45:00,0.7976,0.7979,0.79715,0.79735,461900000.0
2008-10-29 13:50:00,0.79735,0.7975,0.79635,0.79675,727599999.0
2008-10-29 13:55:00,0.79675,0.7973,0.79455,0.7949,712599999.0
2008-10-29 14:00:00,0.7948,0.79615,0.7948,0.79505,753500000.0
2008-10-29 14:05:00,0.79505,0.79525,0.79465,0.79485,1012500000.0
2008-10-29 14:10:00,0.79485,0.7952,0.7947,0.79485,885400000.0
2008-10-29 14:15:00,0.79485,0.79585,0.79485,0.79585,712500001.0
2008-10-29 14:20:00,0.79585,0.79585,0.7946,0.7946,1153700000.0
2008-10-29 14:25:00,0.7946,0.7948,0.79425,0.79435,1814999995.0
2008-10-29 14:30:00,0.7945,0.79505,0.79355,0.79365,2424399996.0
2008-10-29 14:35:00,0.79365,0.79495,0.7934,0.79485,2608599999.0
2008-10-29 14:40:00,0.79495,0.7966,0.79495,0.79645,1879500000.0
2008-10-29 14:45:00,0.79645,0.79665,0.79495,0.795,2065399999.0
2008-10-29 14:50:00,0.79505,0.79595,0.7944,0.79595,1005999998.0
2008-10-29 14:55:00,0.79595,0.79605,0.7956,0.7957,498800000.0
2008-10-29 15:00:00,0.79575,0.7958,0.7948,0.7955,939700000.0
2008-10-29 15:05:00,0.7955,0.796,0.7952,0.7959,964200000.0
2008-10-29 15:10:00,0.79595,0.79605,0.79545,0.79575,752300000.0
2008-10-29 15:15:00,0.7958,0.7961,0.79555,0.79595,941299999.0
2008-10-29 15:20:00,0.79595,0.79685,0.7959,0.7963,1099499998.0
2008-10-29 15:25:00,0.7963,0.7964,0.7946,0.795,1082200001.0
2008-10-29 15:30:00,0.795,0.795,0.7945,0.79455,842800000.0
2008-10-29 15:35:00,0.79455,0.7957,0.79455,0.7957,859200000.0
2008-10-29 15:40:00,0.79565,0.796,0.7953,0.79595,1310399998.0
2008-10-29 15:45:00,0.79595,0.79665,0.7942,0.7947,1314600001.0
2008-10-29 15:50:00,0.7947,0.79505,0.7943,0.7947,1116600000.0
2008-10-29 15:55:00,0.7947,0.79575,0.7946,0.79575,1437000000.0
2008-10-29 16:00:00,0.79575,0.7975,0.79555,0.79745,1345699999.0
2008-10-29 16:05:00,0.79755,0.7976,0.7952,0.7955,1474200000.0
2008-10-29 16:10:00,0.7955,0.7965,0.7951,0.7962,1975799995.0
2008-10-29 16:15:00,0.7962,0.7974,0.79545,0.79545,1612099996.0
2008-10-29 16:20:00,0.79545,0.79595,0.79475,0.79515,1024300000.0
2008-10-29 16:25:00,0.79515,0.7961,0.7941,0.7948,1418899999.0
2008-10-29 16:30:00,0.7948,0.7957,0.79455,0.79555,1418399999.0
2008-10-29 16:35:00,0.79555,0.7958,0.7947,0.79495,843700000.0
2008-10-29 16:40:00,0.79495,0.79625,0.79475,0.7958,1025900000.0
2008-10-29 16:45:00,0.7958,0.79605,0.79475,0.79475,1179000000.0
2008-10-29 16:50:00,0.79475,0.79485,0.79325,0.7939,1118300000.0
2008-10-29 16:55:00,0.7939,0.79415,0.793,0.7933,1002100000.0
2008-10-29 17:00:00,0.7933,0.79465,0.793,0.7946,1073800001.0
2008-10-29 17:05:00,0.79455,0.79495,0.7937,0.79375,882500001.0
2008-10-29 17:10:00,0.79385,0.7941,0.7932,0.7932,941200000.0
2008-10-29 17:15:00,0.7932,0.7933,0.7924,0.79265,760200000.0
2008-10-29 17:20:00,0.79265,0.7931,0.7921,0.7926,882600000.0
2008-10-29 17:25:00,0.79255,0.7926,0.79125,0.7916,915900000.0
2008-10-29 17:30:00,0.79155,0.7922,0.79155,0.79205,798100000.0
2008-10-29 17:35:00,0.79205,0.79255,0.79165,0.79185,777900000.0
2008-10-29 17:40:00,0.79185,0.79215,0.791,0.79105,970600000.0
2008-10-29 17:45:00,0.7911,0.7911,0.7905,0.79075,594100000.0
2008-10-29 17:50:00,0.7908,0.7908,0.78875,0.7888,718600000.0
2008-10-29 17:55:00,0.78875,0.7892,0.7878,0.7884,1097300000.0
2008-10-29 18:00:00,0.7884,0.7884,0.7858,0.78585,1405600000.0
2008-10-29 18:05:00,0.7858,0.78645,0.78535,0.78595,692000000.0
2008-10-29 18:10:00,0.78595,0.78735,0.78585,0.7868,725600000.0
2008-10-29 18:15:00,0.7868,0.7869,0.78595,0.78655,682300000.0
2008-10-29 18:20:00,0.7866,0.787,0.78415,0.78465,942500000.0
2008-10-29 18:25:00,0.78465,0.78535,0.7845,0.7852,843300000.0
2008-10-29 18:30:00,0.7852,0.7863,0.785,0.7854,1035000000.0
2008-10-29 18:35:00,0.7854,0.7867,0.78535,0.7862,1281200000.0
2008-10-29 18:40:00,0.7862,0.7879,0.7859,0.78745,1112600000.0
2008-10-29 18:45:00,0.78745,0.78775,0.7866,0.78695,751800000.0
2008-10-29 18:50:00,0.7869,0.78705,0.7866,0.78685,637400000.0
2008-10-29 18:55:00,0.7869,0.7869,0.78555,0.78565,748400000.0
2008-10-29 19:00:00,0.78555,0.7858,0.7847,0.7849,541100000.0
2008-10-29 19:05:00,0.7849,0.785,0.78355,0.78445,824200000.0
2008-10-29 19:10:00,0.7844,0.7848,0.7837,0.78435,831700000.0
2008-10-29 19:15:00,0.7844,0.78585,0.7844,0.7856,832100000.0
2008-10-29 19:20:00,0.7856,0.78585,0.7852,0.78575,528100000.0
2008-10-29 19:25:00,0.7858,0.78585,0.78485,0.7853,701699990.0
2008-10-29 19:30:00,0.7853,0.7858,0.78425,0.7843,808199995.0
2008-10-29 19:35:00,0.7843,0.7852,0.7842,0.78445,622600000.0
2008-10-29 19:40:00,0.7844,0.78545,0.78435,0.78475,475700000.0
2008-10-29 19:45:00,0.78475,0.7853,0.7844,0.78495,457500000.0
2008-10-29 19:50:00,0.78495,0.78515,0.7845,0.7848,411200000.0
2008-10-29 19:55:00,0.7848,0.7855,0.7844,0.78505,496100000.0
2008-10-29 20:00:00,0.78505,0.78675,0.785,0.78665,584899999.0
2008-10-29 20:05:00,0.7867,0.787,0.7854,0.78665,2229899998.0
2008-10-29 20:10:00,0.78675,0.78755,0.78645,0.7871,1757599985.0
2008-10-29 20:15:00,0.7871,0.7874,0.7845,0.78675,3098799985.0
2008-10-29 20:20:00,0.78685,0.78705,0.7844,0.7863,1338100002.0
2008-10-29 20:25:00,0.78645,0.78675,0.78485,0.78605,3379499988.0
2008-10-29 20:30:00,0.78605,0.78635,0.7851,0.7854,2447799999.0
2008-10-29 20:35:00,0.7854,0.78795,0.7854,0.7876,2100200000.0
2008-10-29 20:40:00,0.7876,0.78825,0.7865,0.78685,2840899995.0
2008-10-29 20:45:00,0.7868,0.78775,0.78575,0.7862,2490300000.0
2008-10-29 20:50:00,0.7861,0.78665,0.78535,0.78575,2025499999.0
2008-10-29 20:55:00,0.78585,0.7877,0.78545,0.78755,3220799995.0
2008-10-29 21:00:00,0.7876,0.7889,0.78715,0.78835,1682999999.0
2008-10-29 21:05:00,0.78835,0.7888,0.7874,0.78805,1660999987.0
2008-10-29 21:10:00,0.7882,0.7882,0.7868,0.78715,1528799991.0
2008-10-29 21:15:00,0.78715,0.79015,0.78705,0.7884,1632599993.0
2008-10-29 21:20:00,0.7883,0.78935,0.7877,0.7889,1219999996.0
2008-10-29 21:25:00,0.7889,0.7895,0.7881,0.78855,995499998.0
2008-10-29 21:30:00,0.78845,0.78935,0.7877,0.7892,1183799999.0
2008-10-29 21:35:00,0.7892,0.7907,0.7891,0.7899,1117699997.0
2008-10-29 21:40:00,0.79005,0.79045,0.7893,0.78945,937400000.0
2008-10-29 21:45:00,0.7894,0.7895,0.78895,0.7891,427400000.0
2008-10-29 21:50:00,0.78905,0.78965,0.789,0.7894,602800000.0
2008-10-29 21:55:00,0.78945,0.79005,0.78835,0.7892,811299999.0
2008-10-29 22:00:00,0.7892,0.7905,0.78915,0.7897,611400000.0
2008-10-29 22:05:00,0.7897,0.7903,0.7897,0.7898,237000000.0
2008-10-29 22:10:00,0.7898,0.7909,0.7896,0.7908,447899999.0
2008-10-29 22:15:00,0.79085,0.7921,0.7908,0.79195,461200000.0
2008-10-29 22:20:00,0.79205,0.79315,0.7919,0.79305,277900000.0
2008-10-29 22:25:00,0.79315,0.79315,0.7918,0.79285,786000000.0
2008-10-29 22:30:00,0.79285,0.79355,0.79265,0.7933,627400000.0
2008-10-29 22:35:00,0.7933,0.79345,0.7924,0.7924,223500000.0
2008-10-29 22:40:00,0.79235,0.793,0.7922,0.79245,450000000.0
2008-10-29 22:45:00,0.7924,0.7925,0.7912,0.79145,385200000.0
2008-10-29 22:50:00,0.79145,0.79165,0.79145,0.79155,103600000.0
2008-10-29 22:55:00,0.79145,0.79155,0.7909,0.7914,298999998.0
2008-10-29 23:00:00,0.79155,0.79155,0.7906,0.7912,396000000.0
2008-10-29 23:05:00,0.7912,0.7914,0.79035,0.79055,652500000.0
2008-10-29 23:10:00,0.7906,0.7908,0.78985,0.79015,325699999.0
2008-10-29 23:15:00,0.79015,0.79015,0.78925,0.78935,241600000.0
2008-10-29 23:20:00,0.78935,0.78995,0.78915,0.7895,337000000.0
2008-10-29 23:25:00,0.78955,0.7896,0.7892,0.7894,198100000.0
2008-10-29 23:30:00,0.7894,0.7907,0.78915,0.78985,616400000.0
2008-10-29 23:35:00,0.7899,0.7905,0.78955,0.79045,386300001.0
2008-10-29 23:40:00,0.79045,0.7907,0.79,0.79035,349199998.0
2008-10-29 23:45:00,0.7902,0.7905,0.7901,0.7904,446400008.0
2008-10-29 23:50:00,0.7904,0.79095,0.7904,0.79075,192700000.0
2008-10-29 23:55:00,0.79075,0.79095,0.79045,0.79045,135200000.0
2008-10-30 00:00:00,0.7905,0.7906,0.7898,0.78995,303400000.0
2008-10-30 00:05:00,0.78971,0.79,0.78956,0.7898,359400000.0
2008-10-30 00:10:00,0.7898,0.7901,0.7894,0.78965,616900000.0
2008-10-30 00:15:00,0.7897,0.7903,0.7896,0.79,504900000.0
2008-10-30 00:20:00,0.79005,0.79025,0.78965,0.79005,316400000.0
2008-10-30 00:25:00,0.79,0.7905,0.7897,0.79015,1070100000.0
2008-10-30 00:30:00,0.7902,0.7905,0.78985,0.7902,872900000.0
2008-10-30 00:35:00,0.79025,0.7912,0.79025,0.7909,250600000.0
2008-10-30 00:40:00,0.7909,0.7912,0.7909,0.79095,66700000.0
2008-10-30 00:45:00,0.79095,0.79095,0.7899,0.7902,369900000.0
2008-10-30 00:50:00,0.7903,0.7908,0.79025,0.79045,498100000.0
2008-10-30 00:55:00,0.79045,0.7912,0.7903,0.7912,802700000.0
2008-10-30 01:00:00,0.7912,0.79135,0.79085,0.791,378600000.0
2008-10-30 01:05:00,0.791,0.7913,0.791,0.7913,412100000.0
2008-10-30 01:10:00,0.7913,0.79165,0.7913,0.79165,57100000.0
2008-10-30 01:15:00,0.79165,0.79165,0.7906,0.791,209500000.0
2008-10-30 01:20:00,0.79115,0.79165,0.79115,0.7914,84900000.0
2008-10-30 01:25:00,0.7914,0.79155,0.79085,0.7914,158999999.0
2008-10-30 01:30:00,0.7914,0.7914,0.7909,0.7912,200800000.0
2008-10-30 01:35:00,0.79125,0.7914,0.79095,0.79115,189800000.0
2008-10-30 01:40:00,0.79115,0.79145,0.79115,0.79135,92400000.0
2008-10-30 01:45:00,0.7913,0.79155,0.7912,0.7914,315400000.0
2008-10-30 01:50:00,0.79145,0.79165,0.79135,0.79135,58200000.0
2008-10-30 01:55:00,0.7913,0.7915,0.79115,0.7913,396100000.0
2008-10-30 02:00:00,0.7913,0.7916,0.79125,0.7915,297900000.0
2008-10-30 02:05:00,0.7915,0.7918,0.7912,0.79135,279700000.0
2008-10-30 02:10:00,0.79135,0.7917,0.7913,0.79145,358500000.0
2008-10-30 02:15:00,0.7915,0.792,0.7913,0.7916,534400000.0
2008-10-30 02:20:00,0.7916,0.7956,0.7916,0.7938,1294000000.0
2008-10-30 02:25:00,0.7938,0.7944,0.7928,0.79385,1202000000.0
2008-10-30 02:30:00,0.7938,0.7942,0.79345,0.79375,438999999.0
2008-10-30 02:35:00,0.794,0.79425,0.7934,0.7941,355399998.0
2008-10-30 02:40:00,0.79415,0.7945,0.794,0.7941,154000000.0
2008-10-30 02:45:00,0.79405,0.79445,0.79385,0.7941,165800000.0
2008-10-30 02:50:00,0.79375,0.79475,0.7937,0.79405,1008300000.0
2008-10-30 02:55:00,0.79405,0.7945,0.79345,0.7941,559700000.0
2008-10-30 03:00:00,0.7941,0.7945,0.79375,0.79405,1178399999.0
2008-10-30 03:05:00,0.79405,0.7947,0.7933,0.7938,1965200006.0
2008-10-30 03:10:00,0.7938,0.79535,0.79355,0.79525,1415200000.0
2008-10-30 03:15:00,0.79535,0.7975,0.7942,0.7945,2904700001.0
2008-10-30 03:20:00,0.7945,0.79545,0.7939,0.79395,2096799970.0
2008-10-30 03:25:00,0.79395,0.7945,0.79385,0.79435,946899998.0
2008-10-30 03:30:00,0.7943,0.79475,0.79345,0.7941,891299999.0
2008-10-30 03:35:00,0.7941,0.79425,0.7936,0.7938,476600000.0
2008-10-30 03:40:00,0.7938,0.794,0.79355,0.7938,232899999.0
2008-10-30 03:45:00,0.7938,0.7946,0.7937,0.79455,990499997.0
2008-10-30 03:50:00,0.79455,0.795,0.794,0.795,1304599995.0
2008-10-30 03:55:00,0.795,0.79505,0.79455,0.7947,1289600000.0
2008-10-30 04:00:00,0.79465,0.79485,0.7941,0.7943,1042400000.0
2008-10-30 04:05:00,0.7943,0.79455,0.79385,0.7942,995800000.0
2008-10-30 04:10:00,0.79425,0.79445,0.7941,0.7943,454800000.0
2008-10-30 04:15:00,0.7943,0.79495,0.7942,0.7948,938600000.0
2008-10-30 04:20:00,0.7948,0.79505,0.7943,0.79485,1377499997.0
2008-10-30 04:25:00,0.795,0.7952,0.79465,0.7952,522800000.0
2008-10-30 04:30:00,0.7952,0.79645,0.79505,0.79595,1312400000.0
2008-10-30 04:35:00,0.79595,0.79805,0.7958,0.7977,1388299999.0
2008-10-30 04:40:00,0.7977,0.801,0.79765,0.799,2745299998.0
2008-10-30 04:45:00,0.799,0.79925,0.7978,0.7985,1373000000.0
2008-10-30 04:50:00,0.7985,0.79895,0.79765,0.79895,1309299996.0
2008-10-30 04:55:00,0.79895,0.7992,0.7974,0.7975,1122900000.0
2008-10-30 05:00:00,0.7974,0.79865,0.7974,0.7978,1248799994.0
2008-10-30 05:05:00,0.7978,0.79815,0.7972,0.7977,1083499999.0
2008-10-30 05:10:00,0.7977,0.79875,0.7974,0.7976,859100000.0
2008-10-30 05:15:00,0.7976,0.79855,0.79745,0.79785,1157699999.0
2008-10-30 05:20:00,0.79785,0.798,0.797,0.7971,1292299990.0
2008-10-30 05:25:00,0.7971,0.798,0.7964,0.7979,1469599999.0
2008-10-30 05:30:00,0.79785,0.7981,0.79695,0.79765,1693899995.0
2008-10-30 05:35:00,0.7976,0.798,0.7958,0.796,2509100002.0
2008-10-30 05:40:00,0.796,0.79675,0.79585,0.7966,1361499996.0
2008-10-30 05:45:00,0.7966,0.7967,0.79605,0.79655,1233100000.0
2008-10-30 05:50:00,0.79665,0.7973,0.79595,0.79705,1000600000.0
2008-10-30 05:55:00,0.79705,0.7978,0.79635,0.79745,1019199997.0
2008-10-30 06:00:00,0.7975,0.7976,0.79635,0.7964,950400000.0
2008-10-30 06:05:00,0.7964,0.7965,0.7957,0.7963,979500000.0
2008-10-30 06:10:00,0.79625,0.7965,0.7959,0.7959,857399995.0
2008-10-30 06:15:00,0.7959,0.79635,0.79575,0.7963,458000000.0
2008-10-30 06:20:00,0.7963,0.79635,0.79575,0.79625,591000000.0
2008-10-30 06:25:00,0.7963,0.7971,0.79615,0.79675,520799997.0
2008-10-30 06:30:00,0.79675,0.79735,0.79585,0.7959,893599998.0
2008-10-30 06:35:00,0.7959,0.7965,0.7957,0.79605,411599998.0
2008-10-30 06:40:00,0.796,0.7966,0.7959,0.7965,586200000.0
2008-10-30 06:45:00,0.79645,0.7966,0.7959,0.7964,702499999.0
2008-10-30 06:50:00,0.7966,0.7978,0.7963,0.7977,706100000.0
2008-10-30 06:55:00,0.79775,0.79775,0.79695,0.79715,840600000.0
2008-10-30 07:00:00,0.7972,0.7975,0.79685,0.797,265800000.0
2008-10-30 07:05:00,0.797,0.79725,0.79645,0.79695,498299998.0
2008-10-30 07:10:00,0.79695,0.7973,0.79635,0.79725,603999999.0
2008-10-30 07:15:00,0.79715,0.7973,0.79635,0.7965,1019800000.0
2008-10-30 07:20:00,0.79655,0.79695,0.79625,0.7965,1052599997.0
2008-10-30 07:25:00,0.7965,0.797,0.79635,0.79695,887300000.0
2008-10-30 07:30:00,0.79695,0.7974,0.7965,0.79655,785700000.0
2008-10-30 07:35:00,0.7965,0.7972,0.796,0.796,1202900000.0
2008-10-30 07:40:00,0.796,0.79625,0.7943,0.79455,776100000.0
2008-10-30 07:45:00,0.79455,0.79625,0.79405,0.7953,2256600000.0
2008-10-30 07:50:00,0.7953,0.79615,0.79495,0.7956,1433600001.0
2008-10-30 07:55:00,0.7956,0.79645,0.79505,0.7952,1194100000.0
2008-10-30 08:00:00,0.7952,0.79575,0.7948,0.79555,2134500000.0
2008-10-30 08:05:00,0.79555,0.79565,0.79455,0.795,2232899994.0
2008-10-30 08:10:00,0.795,0.79515,0.79385,0.794,2332999958.0
2008-10-30 08:15:00,0.79405,0.7954,0.79385,0.7949,1962400000.0
2008-10-30 08:20:00,0.7948,0.795,0.7938,0.79485,1440100000.0
2008-10-30 08:25:00,0.79485,0.79495,0.7941,0.7945,1258300000.0
2008-10-30 08:30:00,0.79445,0.79515,0.7944,0.7945,951199997.0
2008-10-30 08:35:00,0.7945,0.79465,0.79415,0.7943,831300000.0
2008-10-30 08:40:00,0.7943,0.7947,0.7941,0.79455,753600000.0
2008-10-30 08:45:00,0.79455,0.79455,0.79385,0.7941,1431900010.0
2008-10-30 08:50:00,0.79425,0.79435,0.7938,0.79385,786400005.0
2008-10-30 08:55:00,0.7939,0.7941,0.7938,0.7939,263300000.0
2008-10-30 09:00:00,0.7939,0.7945,0.7939,0.79405,2080500001.0
2008-10-30 09:05:00,0.7941,0.7941,0.793,0.7932,1814200002.0
2008-10-30 09:10:00,0.79315,0.7944,0.79315,0.79345,2436400003.0
2008-10-30 09:15:00,0.7934,0.79375,0.7911,0.79375,1343700000.0
2008-10-30 09:20:00,0.79375,0.7943,0.7926,0.79405,947100000.0
2008-10-30 09:25:00,0.79405,0.7941,0.793,0.7938,704900001.0
2008-10-30 09:30:00,0.79385,0.7944,0.79335,0.7944,550300004.0
2008-10-30 09:35:00,0.7944,0.79485,0.7942,0.79455,436900000.0
2008-10-30 09:40:00,0.7946,0.7946,0.79365,0.79385,351700000.0
2008-10-30 09:45:00,0.7938,0.7946,0.79365,0.79445,531100000.0
2008-10-30 09:50:00,0.7945,0.7945,0.79305,0.7941,708800000.0
2008-10-30 09:55:00,0.7941,0.7945,0.79365,0.7941,400400001.0
2008-10-30 10:00:00,0.7941,0.79435,0.79375,0.7941,585600000.0
2008-10-30 10:05:00,0.7941,0.7954,0.7941,0.79535,415000000.0
2008-10-30 10:10:00,0.79535,0.79575,0.79495,0.7954,491900000.0
2008-10-30 10:15:00,0.7954,0.79575,0.79505,0.7951,483300000.0
2008-10-30 10:20:00,0.7951,0.7955,0.79485,0.79505,340600000.0
2008-10-30 10:25:00,0.79505,0.79505,0.7939,0.79405,448900000.0
2008-10-30 10:30:00,0.79405,0.79415,0.79345,0.79385,399300000.0
2008-10-30 10:35:00,0.79385,0.7943,0.79335,0.7943,439700000.0
2008-10-30 10:40:00,0.7943,0.79565,0.794,0.79535,465000000.0
2008-10-30 10:45:00,0.79535,0.79575,0.7943,0.7947,628600000.0
2008-10-30 10:50:00,0.7947,0.79485,0.79395,0.794,440500000.0
2008-10-30 10:55:00,0.794,0.79435,0.79255,0.79265,688499999.0
2008-10-30 11:00:00,0.79265,0.7929,0.7916,0.792,563000000.0
2008-10-30 11:05:00,0.792,0.7927,0.7912,0.7915,660900000.0
2008-10-30 11:10:00,0.7915,0.7923,0.79125,0.79165,440300000.0
2008-10-30 11:15:00,0.79165,0.79225,0.79145,0.7922,471800000.0
2008-10-30 11:20:00,0.7922,0.7923,0.79175,0.7922,476000000.0
2008-10-30 11:25:00,0.7922,0.793,0.792,0.79235,764200000.0
2008-10-30 11:30:00,0.7923,0.7928,0.79175,0.7922,781300000.0
2008-10-30 11:35:00,0.79215,0.7927,0.79165,0.79245,853299999.0
2008-10-30 11:40:00,0.7924,0.7928,0.792,0.79265,955699999.0
2008-10-30 11:45:00,0.7926,0.7933,0.7924,0.79315,1388699995.0
2008-10-30 11:50:00,0.79315,0.79395,0.79315,0.7937,895699999.0
2008-10-30 11:55:00,0.7937,0.7942,0.7927,0.79305,1004399999.0
2008-10-30 12:00:00,0.79305,0.79305,0.7918,0.792,1090900000.0
2008-10-30 12:05:00,0.792,0.7921,0.79145,0.7921,1033500000.0
2008-10-30 12:10:00,0.7921,0.7921,0.7884,0.7892,1322700000.0
2008-10-30 12:15:00,0.7892,0.7893,0.7867,0.78895,1140899999.0
2008-10-30 12:20:00,0.789,0.7908,0.78885,0.78975,1166999999.0
2008-10-30 12:25:00,0.78975,0.7906,0.78965,0.7905,845100000.0
2008-10-30 12:30:00,0.79055,0.79065,0.79005,0.79005,1136500000.0
2008-10-30 12:35:00,0.79005,0.7903,0.7896,0.78995,919000000.0
2008-10-30 12:40:00,0.7899,0.79045,0.78935,0.7898,736599999.0
2008-10-30 12:45:00,0.7898,0.7908,0.7892,0.7895,1769499999.0
2008-10-30 12:50:00,0.78945,0.7903,0.7891,0.79025,905500000.0
2008-10-30 12:55:00,0.7902,0.79225,0.7902,0.79115,1104300000.0
2008-10-30 13:00:00,0.79115,0.7913,0.7897,0.7909,1082199998.0
2008-10-30 13:05:00,0.7909,0.7915,0.7907,0.79115,891600000.0
2008-10-30 13:10:00,0.7912,0.7919,0.791,0.79115,636500000.0
2008-10-30 13:15:00,0.79115,0.7929,0.79085,0.79085,875300000.0
2008-10-30 13:20:00,0.79085,0.79235,0.79085,0.792,646400001.0
2008-10-30 13:25:00,0.79195,0.79205,0.79095,0.79105,552400000.0
2008-10-30 13:30:00,0.79105,0.7915,0.7907,0.79145,442700000.0
2008-10-30 13:35:00,0.79145,0.7916,0.791,0.79155,671800001.0
2008-10-30 13:40:00,0.79155,0.792,0.79095,0.7913,1032900000.0
2008-10-30 13:45:00,0.7913,0.7923,0.79125,0.7922,649199998.0
2008-10-30 13:50:00,0.7922,0.793,0.79165,0.7923,1149699998.0
2008-10-30 13:55:00,0.7923,0.793,0.79185,0.79255,924999999.0
2008-10-30 14:00:00,0.7926,0.79285,0.7921,0.7925,667299999.0
2008-10-30 14:05:00,0.79245,0.7938,0.79245,0.7928,1433900000.0
2008-10-30 14:10:00,0.7928,0.7934,0.7927,0.7932,733000000.0
2008-10-30 14:15:00,0.7932,0.7938,0.79285,0.7936,1491900000.0
2008-10-30 14:20:00,0.7936,0.79415,0.793,0.79305,1760000002.0
2008-10-30 14:25:00,0.79305,0.79335,0.79065,0.7918,1465999999.0
2008-10-30 14:30:00,0.7917,0.79215,0.79155,0.79185,1042900002.0
2008-10-30 14:35:00,0.79185,0.79185,0.79075,0.79125,805700000.0
2008-10-30 14:40:00,0.79125,0.7915,0.7905,0.79065,968500000.0
2008-10-30 14:45:00,0.7906,0.7916,0.7904,0.7914,804400002.0
2008-10-30 14:50:00,0.7914,0.7917,0.79085,0.7914,567700000.0
2008-10-30 14:55:00,0.79145,0.7918,0.79075,0.79085,643100000.0
2008-10-30 15:00:00,0.7908,0.7908,0.7893,0.7894,808800000.0
2008-10-30 15:05:00,0.7894,0.78985,0.7892,0.78985,632900000.0
2008-10-30 15:10:00,0.78985,0.79085,0.7896,0.79055,479900000.0
2008-10-30 15:15:00,0.79055,0.79105,0.7904,0.7907,771300002.0
2008-10-30 15:20:00,0.79075,0.79185,0.79075,0.7915,2095599998.0
2008-10-30 15:25:00,0.79145,0.7918,0.7907,0.7916,966699999.0
2008-10-30 15:30:00,0.79165,0.79165,0.79065,0.7912,886699999.0
2008-10-30 15:35:00,0.7912,0.79125,0.79015,0.7904,567200000.0
2008-10-30 15:40:00,0.7904,0.7905,0.78985,0.79025,536300000.0
2008-10-30 15:45:00,0.79025,0.79045,0.78925,0.79015,1020900000.0
2008-10-30 15:50:00,0.79005,0.79045,0.78965,0.7903,1529700000.0
2008-10-30 15:55:00,0.7903,0.79155,0.78975,0.7911,1255200001.0
2008-10-30 16:00:00,0.79115,0.7912,0.7898,0.78985,1304099998.0
2008-10-30 16:05:00,0.78985,0.79075,0.78965,0.78985,1896400000.0
2008-10-30 16:10:00,0.7898,0.7904,0.78955,0.7897,1187499998.0
2008-10-30 16:15:00,0.7897,0.7902,0.7893,0.78975,1463199997.0
2008-10-30 16:20:00,0.78975,0.7905,0.78965,0.79045,1001800001.0
2008-10-30 16:25:00,0.79045,0.79085,0.79025,0.7906,884100000.0
2008-10-30 16:30:00,0.79065,0.79065,0.78985,0.7901,1006300000.0
2008-10-30 16:35:00,0.7901,0.79165,0.7897,0.79165,881800000.0
2008-10-30 16:40:00,0.79165,0.79305,0.7915,0.79205,1069200000.0
2008-10-30 16:45:00,0.79205,0.79225,0.79125,0.79155,1111700000.0
2008-10-30 16:50:00,0.79155,0.79175,0.78975,0.78975,1129100000.0
2008-10-30 16:55:00,0.78975,0.79045,0.78955,0.78995,1161400002.0
2008-10-30 17:00:00,0.79,0.7901,0.78945,0.7896,879900000.0
2008-10-30 17:05:00,0.7896,0.78995,0.7892,0.7899,604700000.0
2008-10-30 17:10:00,0.7899,0.79,0.78875,0.7893,697700000.0
2008-10-30 17:15:00,0.78925,0.78925,0.78855,0.78885,666700000.0
2008-10-30 17:20:00,0.7889,0.78915,0.7884,0.7891,645400000.0
2008-10-30 17:25:00,0.78905,0.78905,0.7885,0.78865,712300000.0
2008-10-30 17:30:00,0.78865,0.78905,0.7884,0.78845,908600000.0
2008-10-30 17:35:00,0.78845,0.7886,0.78815,0.7882,853200000.0
2008-10-30 17:40:00,0.7882,0.7883,0.7875,0.7875,746900000.0
2008-10-30 17:45:00,0.7875,0.78775,0.7867,0.7869,845600000.0
2008-10-30 17:50:00,0.7869,0.78745,0.7865,0.78725,880500000.0
2008-10-30 17:55:00,0.7872,0.7902,0.78605,0.7899,1398700000.0
2008-10-30 18:00:00,0.78995,0.79155,0.7899,0.79145,1717700000.0
2008-10-30 18:05:00,0.7915,0.79155,0.79,0.79075,1446500000.0
2008-10-30 18:10:00,0.7908,0.7916,0.79015,0.7913,1495600000.0
2008-10-30 18:15:00,0.7914,0.7915,0.7899,0.79005,1233100000.0
2008-10-30 18:20:00,0.79005,0.79115,0.78975,0.7908,1029200000.0
2008-10-30 18:25:00,0.7908,0.79165,0.7907,0.79145,899700000.0
2008-10-30 18:30:00,0.79145,0.7915,0.7907,0.79075,951200000.0
2008-10-30 18:35:00,0.79085,0.79085,0.79005,0.79015,1707100000.0
2008-10-30 18:40:00,0.7902,0.7906,0.7895,0.78985,931100000.0
2008-10-30 18:45:00,0.78985,0.79,0.7889,0.7889,1032600000.0
2008-10-30 18:50:00,0.78885,0.78915,0.78825,0.78865,1045200000.0
2008-10-30 18:55:00,0.7886,0.789,0.78805,0.7881,1064800000.0
2008-10-30 19:00:00,0.78815,0.7889,0.7879,0.7886,683400000.0
2008-10-30 19:05:00,0.7887,0.78875,0.78775,0.78805,645000000.0
2008-10-30 19:10:00,0.78805,0.7883,0.7875,0.78795,717900000.0
2008-10-30 19:15:00,0.78795,0.788,0.78755,0.78765,796600000.0
2008-10-30 19:20:00,0.78765,0.78925,0.78725,0.7892,770400000.0
2008-10-30 19:25:00,0.7892,0.78965,0.7889,0.78965,949100000.0
2008-10-30 19:30:00,0.78965,0.78975,0.7892,0.78955,718800000.0
2008-10-30 19:35:00,0.78955,0.7898,0.78895,0.7893,876700000.0
2008-10-30 19:40:00,0.7892,0.78935,0.7884,0.7891,695100000.0
2008-10-30 19:45:00,0.7891,0.7891,0.78815,0.7886,796600001.0
2008-10-30 19:50:00,0.78855,0.78955,0.7885,0.7891,777800000.0
2008-10-30 19:55:00,0.7892,0.78965,0.78865,0.78915,709799999.0
2008-10-30 20:00:00,0.7892,0.78995,0.78905,0.7896,535000000.0
2008-10-30 20:05:00,0.7896,0.78965,0.7892,0.78955,544300000.0
2008-10-30 20:10:00,0.7895,0.79005,0.78945,0.78995,556400000.0
2008-10-30 20:15:00,0.7899,0.7901,0.78925,0.78935,787300000.0
2008-10-30 20:20:00,0.78935,0.7897,0.7886,0.7891,845000000.0
2008-10-30 20:25:00,0.7891,0.7898,0.78795,0.7883,988200000.0
2008-10-30 20:30:00,0.78825,0.78955,0.7881,0.78875,753100000.0
2008-10-30 20:35:00,0.78875,0.7894,0.7874,0.7878,770200000.0
2008-10-30 20:40:00,0.7878,0.7884,0.7877,0.78795,616300000.0
2008-10-30 20:45:00,0.788,0.7881,0.78745,0.788,394300000.0
2008-10-30 20:50:00,0.78795,0.788,0.7875,0.7875,354900000.0
2008-10-30 20:55:00,0.7875,0.7884,0.7872,0.7884,466700000.0
2008-10-30 21:00:00,0.7884,0.78915,0.78815,0.78905,425400000.0
2008-10-30 21:05:00,0.78905,0.7896,0.78715,0.78745,469500000.0
2008-10-30 21:10:00,0.78745,0.78765,0.78675,0.7869,281300000.0
2008-10-30 21:15:00,0.7869,0.7872,0.7863,0.78685,458700000.0
2008-10-30 21:20:00,0.78685,0.7871,0.78575,0.7866,435900000.0
2008-10-30 21:25:00,0.78655,0.78685,0.78605,0.7863,422700000.0
2008-10-30 21:30:00,0.7863,0.7869,0.78565,0.78585,566900000.0
2008-10-30 21:35:00,0.78595,0.78675,0.78555,0.78635,532300000.0
2008-10-30 21:40:00,0.7863,0.78645,0.7854,0.78585,397600000.0
2008-10-30 21:45:00,0.7858,0.78645,0.7854,0.78615,369600000.0
2008-10-30 21:50:00,0.7862,0.78635,0.78515,0.78515,229100000.0
2008-10-30 21:55:00,0.7852,0.7853,0.7845,0.78455,233700000.0
2008-10-30 22:00:00,0.78455,0.78505,0.78435,0.7844,395200000.0
2008-10-30 22:05:00,0.7844,0.78475,0.78415,0.7847,232900000.0
2008-10-30 22:10:00,0.78465,0.7847,0.78435,0.78435,146700000.0
2008-10-30 22:15:00,0.7844,0.7851,0.78435,0.785,159500000.0
2008-10-30 22:20:00,0.785,0.78615,0.785,0.786,327300000.0
2008-10-30 22:25:00,0.78605,0.7864,0.78575,0.7863,323900000.0
2008-10-30 22:30:00,0.7862,0.78645,0.78585,0.78615,352100000.0
2008-10-30 22:35:00,0.78615,0.78685,0.78555,0.7859,391700000.0
2008-10-30 22:40:00,0.7859,0.78605,0.785,0.7851,334800004.0
2008-10-30 22:45:00,0.7851,0.78565,0.7845,0.78475,230200000.0
2008-10-30 22:50:00,0.7848,0.7853,0.7845,0.78505,396500000.0
2008-10-30 22:55:00,0.7851,0.7851,0.78445,0.78495,662000000.0
2008-10-30 23:00:00,0.78495,0.7852,0.78445,0.78445,161900000.0
2008-10-30 23:05:00,0.7845,0.7847,0.78425,0.78455,68900000.0
2008-10-30 23:10:00,0.78465,0.7848,0.7843,0.78465,247400000.0
2008-10-30 23:15:00,0.78455,0.7854,0.78455,0.7853,262000000.0
2008-10-30 23:20:00,0.7854,0.7858,0.78515,0.7858,165800000.0
2008-10-30 23:25:00,0.7858,0.7858,0.7852,0.78535,102100000.0
2008-10-30 23:30:00,0.78545,0.7859,0.78475,0.7853,490600000.0
2008-10-30 23:35:00,0.7854,0.7863,0.7848,0.786,646400000.0
2008-10-30 23:40:00,0.78585,0.7869,0.78505,0.7858,674800000.0
2008-10-30 23:45:00,0.7858,0.78595,0.7842,0.7846,441199999.0
2008-10-30 23:50:00,0.7846,0.78545,0.7842,0.78515,420500000.0
2008-10-30 23:55:00,0.78515,0.7861,0.78465,0.7859,435300000.0
2008-10-31 00:00:00,0.7859,0.7859,0.78505,0.78585,353400000.0
2008-10-31 00:05:00,0.7858,0.7861,0.7857,0.786,240200000.0
2008-10-31 00:10:00,0.78595,0.786,0.78456,0.78464,855399994.0
2008-10-31 00:15:00,0.7849,0.78555,0.7847,0.78555,323199999.0
2008-10-31 00:20:00,0.78555,0.78675,0.78545,0.7858,291300000.0
2008-10-31 00:25:00,0.7858,0.786,0.7858,0.78595,555600000.0
2008-10-31 00:30:00,0.78595,0.78665,0.7857,0.78615,302500000.0
2008-10-31 00:35:00,0.78625,0.78635,0.78615,0.7863,51500000.0
2008-10-31 00:40:00,0.78635,0.78635,0.78545,0.78545,123300000.0
2008-10-31 00:45:00,0.78545,0.78615,0.78535,0.7861,130300000.0
2008-10-31 00:50:00,0.78615,0.78615,0.78575,0.7861,42200000.0
2008-10-31 00:55:00,0.7862,0.78645,0.78585,0.78595,129100000.0
2008-10-31 01:00:00,0.78595,0.78595,0.7848,0.7855,411300000.0
2008-10-31 01:05:00,0.78555,0.78635,0.7854,0.7861,225000000.0
2008-10-31 01:10:00,0.78615,0.78635,0.78565,0.78615,230300000.0
2008-10-31 01:15:00,0.7862,0.78625,0.7851,0.7853,523099985.0
2008-10-31 01:20:00,0.7853,0.7853,0.7842,0.78475,1113400000.0
2008-10-31 01:25:00,0.78475,0.7849,0.784,0.78475,533900000.0
2008-10-31 01:30:00,0.78475,0.78545,0.7846,0.7853,209500000.0
2008-10-31 01:35:00,0.78535,0.7856,0.78465,0.7852,249600000.0
2008-10-31 01:40:00,0.78525,0.78585,0.7851,0.7857,293200000.0
2008-10-31 01:45:00,0.7857,0.7866,0.7855,0.7866,457000000.0
2008-10-31 01:50:00,0.78655,0.7867,0.78495,0.78535,478200000.0
2008-10-31 01:55:00,0.7851,0.78595,0.7849,0.7859,445900000.0
2008-10-31 02:00:00,0.78595,0.7864,0.78525,0.78545,428500000.0
2008-10-31 02:05:00,0.7854,0.7861,0.78465,0.78525,761800000.0
2008-10-31 02:10:00,0.78525,0.78545,0.7847,0.7848,198500000.0
2008-10-31 02:15:00,0.7849,0.78495,0.7844,0.7846,171200000.0
2008-10-31 02:20:00,0.78455,0.7861,0.78395,0.78435,415800000.0
2008-10-31 02:25:00,0.7844,0.78605,0.7844,0.7851,810000000.0
2008-10-31 02:30:00,0.78515,0.7863,0.7845,0.7852,1005500000.0
2008-10-31 02:35:00,0.7852,0.78605,0.7843,0.78455,799400000.0
2008-10-31 02:40:00,0.78455,0.78605,0.7843,0.7852,548200000.0
2008-10-31 02:45:00,0.78515,0.7857,0.78505,0.78515,305300000.0
2008-10-31 02:50:00,0.7852,0.7855,0.7839,0.78435,327200000.0
2008-10-31 02:55:00,0.7844,0.7852,0.78405,0.7845,397400000.0
2008-10-31 03:00:00,0.78445,0.7849,0.78405,0.7846,374000000.0
2008-10-31 03:05:00,0.7847,0.78525,0.7841,0.78455,412400000.0
2008-10-31 03:10:00,0.7845,0.78485,0.7834,0.7843,386900000.0
2008-10-31 03:15:00,0.78435,0.78445,0.784,0.7841,300700000.0
2008-10-31 03:20:00,0.7841,0.7846,0.78395,0.7841,216700000.0
2008-10-31 03:25:00,0.7841,0.78435,0.7841,0.7842,76000000.0
2008-10-31 03:30:00,0.78425,0.7844,0.78405,0.78405,117500000.0
2008-10-31 03:35:00,0.78405,0.7848,0.78405,0.78435,230200000.0
2008-10-31 03:40:00,0.7844,0.78515,0.7843,0.785,256000000.0
2008-10-31 03:45:00,0.78505,0.7851,0.7846,0.7848,158300000.0
2008-10-31 03:50:00,0.7848,0.7861,0.7848,0.7861,467900000.0
2008-10-31 03:55:00,0.786,0.78655,0.78585,0.78595,594100000.0
2008-10-31 04:00:00,0.78595,0.7861,0.7851,0.786,509000000.0
2008-10-31 04:05:00,0.78595,0.7863,0.78475,0.7848,885400000.0
2008-10-31 04:10:00,0.7848,0.78585,0.78465,0.78585,860400000.0
2008-10-31 04:15:00,0.78585,0.7863,0.78535,0.78575,424200000.0
2008-10-31 04:20:00,0.78575,0.78575,0.78515,0.78545,453500000.0
2008-10-31 04:25:00,0.7855,0.78595,0.7849,0.78565,394900000.0
2008-10-31 04:30:00,0.78585,0.7859,0.7848,0.7849,458800000.0
2008-10-31 04:35:00,0.78485,0.78525,0.7844,0.7846,417900000.0
2008-10-31 04:40:00,0.7846,0.7854,0.78455,0.78535,333300000.0
2008-10-31 04:45:00,0.78535,0.7857,0.78365,0.78365,556700000.0
2008-10-31 04:50:00,0.78395,0.7848,0.78365,0.7843,605000000.0
2008-10-31 04:55:00,0.7843,0.7843,0.7837,0.78375,145400000.0
2008-10-31 05:00:00,0.78375,0.78435,0.78375,0.784,280800000.0
2008-10-31 05:05:00,0.784,0.7842,0.7837,0.7838,172500000.0
2008-10-31 05:10:00,0.7838,0.78415,0.78355,0.78385,409700000.0
2008-10-31 05:15:00,0.7838,0.7843,0.78365,0.78385,449800000.0
2008-10-31 05:20:00,0.78385,0.7839,0.78345,0.7836,162600000.0
2008-10-31 05:25:00,0.7836,0.78395,0.78355,0.78395,90000000.0
2008-10-31 05:30:00,0.7839,0.78415,0.7839,0.784,83100000.0
2008-10-31 05:35:00,0.78395,0.78435,0.78395,0.78415,71500000.0
2008-10-31 05:40:00,0.78415,0.78435,0.78405,0.7843,78000000.0
2008-10-31 05:45:00,0.7843,0.78435,0.78382,0.78399,261500000.0
2008-10-31 05:50:00,0.7842,0.78455,0.78405,0.78405,129200000.0
2008-10-31 05:55:00,0.7841,0.78415,0.7839,0.784,185300000.0
2008-10-31 06:00:00,0.784,0.78435,0.78365,0.78415,134900000.0
2008-10-31 06:05:00,0.7842,0.7843,0.7839,0.784,275900000.0
2008-10-31 06:10:00,0.784,0.78435,0.78395,0.78435,105900000.0
2008-10-31 06:15:00,0.7844,0.78475,0.7839,0.78455,197900000.0
2008-10-31 06:20:00,0.7846,0.7847,0.7842,0.7847,120600000.0
2008-10-31 06:25:00,0.7848,0.7851,0.78415,0.78445,421300000.0
2008-10-31 06:30:00,0.78445,0.7847,0.78409,0.78445,785199996.0
2008-10-31 06:35:00,0.78445,0.7846,0.78435,0.7844,189800000.0
2008-10-31 06:40:00,0.7844,0.7845,0.784,0.78435,373900000.0
2008-10-31 06:45:00,0.7844,0.78445,0.784,0.78405,124100000.0
2008-10-31 06:50:00,0.784,0.7841,0.7838,0.7841,170900000.0
2008-10-31 06:55:00,0.78415,0.78565,0.78385,0.78405,480400000.0
2008-10-31 07:00:00,0.7841,0.787,0.7835,0.78365,1241500000.0
2008-10-31 07:05:00,0.78365,0.7847,0.78335,0.7837,629000000.0
2008-10-31 07:10:00,0.78365,0.78465,0.78365,0.78435,869000000.0
2008-10-31 07:15:00,0.7844,0.7845,0.7837,0.7841,759900000.0
2008-10-31 07:20:00,0.7841,0.7846,0.7841,0.7844,282700000.0
2008-10-31 07:25:00,0.7844,0.7848,0.78365,0.7838,427500000.0
2008-10-31 07:30:00,0.7838,0.78395,0.7831,0.7837,586900000.0
2008-10-31 07:35:00,0.7837,0.7837,0.7831,0.7834,940000000.0
2008-10-31 07:40:00,0.7834,0.7843,0.78335,0.78365,661100000.0
2008-10-31 07:45:00,0.7837,0.7841,0.7837,0.78385,491400000.0
2008-10-31 07:50:00,0.7838,0.78405,0.78345,0.78365,598300000.0
2008-10-31 07:55:00,0.78365,0.784,0.7836,0.7838,355400000.0
2008-10-31 08:00:00,0.78385,0.7839,0.7834,0.7837,274400000.0
2008-10-31 08:05:00,0.78365,0.7838,0.78315,0.7832,424100000.0
2008-10-31 08:10:00,0.7832,0.7834,0.78255,0.783,356800000.0
2008-10-31 08:15:00,0.783,0.7832,0.78245,0.7825,279000000.0
2008-10-31 08:20:00,0.7825,0.78265,0.7812,0.7812,386100000.0
2008-10-31 08:25:00,0.7812,0.7827,0.78105,0.78255,453000000.0
2008-10-31 08:30:00,0.78255,0.78255,0.78175,0.78195,380800000.0
2008-10-31 08:35:00,0.7818,0.7834,0.78105,0.7828,804300000.0
2008-10-31 08:40:00,0.7827,0.7831,0.7812,0.7821,1084500004.0
2008-10-31 08:45:00,0.7821,0.7822,0.78085,0.78115,1192600000.0
2008-10-31 08:50:00,0.7812,0.7817,0.78095,0.7816,656300000.0
2008-10-31 08:55:00,0.7816,0.78275,0.7813,0.7823,700400000.0
2008-10-31 09:00:00,0.78225,0.78475,0.78205,0.78465,756400000.0
2008-10-31 09:05:00,0.78465,0.78475,0.78255,0.78355,1022800003.0
2008-10-31 09:10:00,0.78355,0.78465,0.7834,0.78415,986100000.0
2008-10-31 09:15:00,0.78415,0.78505,0.78385,0.78495,717200000.0
2008-10-31 09:20:00,0.7849,0.7851,0.78395,0.78465,549400000.0
2008-10-31 09:25:00,0.78455,0.7849,0.7839,0.78485,634400000.0
2008-10-31 09:30:00,0.78485,0.78525,0.78415,0.78425,1031800000.0
2008-10-31 09:35:00,0.78435,0.78525,0.78395,0.78445,878300000.0
2008-10-31 09:40:00,0.7845,0.7852,0.7839,0.78495,780000000.0
2008-10-31 09:45:00,0.7853,0.7864,0.78525,0.78615,1238399991.0
2008-10-31 09:50:00,0.78615,0.78665,0.78535,0.7859,900200006.0
2008-10-31 09:55:00,0.7859,0.78615,0.7851,0.78575,670000000.0
2008-10-31 10:00:00,0.7858,0.78585,0.7836,0.7839,1253900000.0
2008-10-31 10:05:00,0.78395,0.7847,0.7835,0.78435,968300000.0
2008-10-31 10:10:00,0.78435,0.78495,0.78425,0.7846,608100000.0
2008-10-31 10:15:00,0.7846,0.78515,0.78455,0.78475,703800000.0
2008-10-31 10:20:00,0.78475,0.78535,0.78475,0.7851,615300000.0
2008-10-31 10:25:00,0.7851,0.7858,0.78435,0.7846,740200000.0
2008-10-31 10:30:00,0.7846,0.7852,0.78435,0.78495,600400000.0
2008-10-31 10:35:00,0.785,0.7854,0.7848,0.78515,563200000.0
2008-10-31 10:40:00,0.78515,0.78565,0.7849,0.78495,690300000.0
2008-10-31 10:45:00,0.78495,0.78515,0.7818,0.7818,1207000000.0
2008-10-31 10:50:00,0.7818,0.78225,0.7808,0.7813,803800000.0
2008-10-31 10:55:00,0.7813,0.78255,0.7813,0.78255,510500000.0
2008-10-31 11:00:00,0.78255,0.78305,0.7821,0.78275,681400000.0
2008-10-31 11:05:00,0.7828,0.78475,0.78275,0.78475,429800000.0
2008-10-31 11:10:00,0.78475,0.78495,0.7843,0.78435,607100000.0
2008-10-31 11:15:00,0.78435,0.78525,0.7842,0.785,580000000.0
2008-10-31 11:20:00,0.785,0.78625,0.78425,0.7856,640900000.0
2008-10-31 11:25:00,0.78545,0.78605,0.7854,0.7859,949500000.0
2008-10-31 11:30:00,0.78605,0.7867,0.786,0.7866,1081300000.0
2008-10-31 11:35:00,0.7866,0.7875,0.78645,0.78695,975400000.0
2008-10-31 11:40:00,0.78695,0.78845,0.78675,0.7881,1018300000.0
2008-10-31 11:45:00,0.78825,0.7891,0.788,0.7883,807200000.0
2008-10-31 11:50:00,0.7883,0.7887,0.7882,0.7885,519300000.0
2008-10-31 11:55:00,0.78845,0.7886,0.78745,0.78755,1328000007.0
2008-10-31 12:00:00,0.78755,0.7889,0.78745,0.7888,1098600003.0
2008-10-31 12:05:00,0.7888,0.79075,0.78875,0.78985,998400000.0
2008-10-31 12:10:00,0.7899,0.79005,0.7892,0.7894,1063800000.0
2008-10-31 12:15:00,0.78945,0.78975,0.78895,0.78925,896600000.0
2008-10-31 12:20:00,0.78925,0.7893,0.78845,0.78895,996300001.0
2008-10-31 12:25:00,0.7889,0.78915,0.78835,0.7886,914100000.0
2008-10-31 12:30:00,0.78865,0.78895,0.7886,0.78885,536200000.0
2008-10-31 12:35:00,0.78885,0.7889,0.7873,0.7881,837200001.0
2008-10-31 12:40:00,0.7881,0.7881,0.7873,0.78775,678400000.0
2008-10-31 12:45:00,0.78785,0.78895,0.7863,0.7866,1268100000.0
2008-10-31 12:50:00,0.7866,0.7868,0.7852,0.7858,1206100000.0
2008-10-31 12:55:00,0.78585,0.7877,0.7858,0.78665,1063700000.0
2008-10-31 13:00:00,0.7867,0.7872,0.78605,0.78625,1007800001.0
2008-10-31 13:05:00,0.7863,0.78645,0.7849,0.78565,1321600000.0
2008-10-31 13:10:00,0.78565,0.7865,0.78515,0.7854,1235300000.0
2008-10-31 13:15:00,0.7854,0.78625,0.785,0.78505,1343700000.0
2008-10-31 13:20:00,0.78515,0.78595,0.7849,0.78525,1098900001.0
2008-10-31 13:25:00,0.78515,0.78555,0.785,0.78525,725200000.0
2008-10-31 13:30:00,0.78525,0.7857,0.78505,0.7857,998500000.0
2008-10-31 13:35:00,0.78565,0.78625,0.785,0.78525,1087100000.0
2008-10-31 13:40:00,0.7852,0.786,0.78505,0.7856,976000001.0
2008-10-31 13:45:00,0.7856,0.7863,0.78525,0.7857,1227700000.0
2008-10-31 13:50:00,0.78565,0.7869,0.7855,0.78645,1172900000.0
2008-10-31 13:55:00,0.78645,0.78695,0.78605,0.78645,1143700001.0
2008-10-31 14:00:00,0.7865,0.78655,0.78545,0.78575,1342300001.0
2008-10-31 14:05:00,0.78575,0.78625,0.7854,0.7855,1091500001.0
2008-10-31 14:10:00,0.78555,0.78725,0.78545,0.787,1098400002.0
2008-10-31 14:15:00,0.787,0.7874,0.7868,0.7873,1042100000.0
2008-10-31 14:20:00,0.78735,0.78855,0.78715,0.7883,1672400000.0
2008-10-31 14:25:00,0.7884,0.7888,0.78785,0.7884,1287600000.0
2008-10-31 14:30:00,0.7884,0.78865,0.7871,0.78745,1373500000.0
2008-10-31 14:35:00,0.7874,0.78805,0.7872,0.78745,1298000001.0
2008-10-31 14:40:00,0.78745,0.78775,0.7872,0.7875,958300002.0
2008-10-31 14:45:00,0.78755,0.78805,0.7872,0.78735,1147600000.0
2008-10-31 14:50:00,0.78735,0.78775,0.7872,0.78725,1073300000.0
2008-10-31 14:55:00,0.78725,0.7874,0.7863,0.78645,824100000.0
2008-10-31 15:00:00,0.7868,0.7875,0.78645,0.78745,1177800000.0
2008-10-31 15:05:00,0.7875,0.7878,0.7866,0.7867,904400000.0
2008-10-31 15:10:00,0.7867,0.78715,0.78635,0.787,1092000000.0
2008-10-31 15:15:00,0.787,0.787,0.7858,0.78585,908400000.0
2008-10-31 15:20:00,0.78595,0.7865,0.78585,0.7862,1081800001.0
2008-10-31 15:25:00,0.7862,0.7869,0.7862,0.78665,907800000.0
2008-10-31 15:30:00,0.78665,0.78755,0.78625,0.78725,1193400001.0
2008-10-31 15:35:00,0.78725,0.7877,0.7868,0.78695,962500001.0
2008-10-31 15:40:00,0.7869,0.78715,0.78655,0.78695,1019200000.0
2008-10-31 15:45:00,0.78695,0.78815,0.7866,0.7877,1481700000.0
2008-10-31 15:50:00,0.7877,0.7878,0.786,0.786,1636200000.0
2008-10-31 15:55:00,0.7862,0.78695,0.7858,0.78675,1340100000.0
2008-10-31 16:00:00,0.7866,0.78865,0.7865,0.78855,1582600001.0
2008-10-31 16:05:00,0.7885,0.78995,0.7885,0.789,1373900002.0
2008-10-31 16:10:00,0.7891,0.7893,0.7884,0.7886,1201400002.0
2008-10-31 16:15:00,0.7886,0.78955,0.7886,0.78915,1298400001.0
2008-10-31 16:20:00,0.7891,0.79135,0.789,0.79085,1598000000.0
2008-10-31 16:25:00,0.79085,0.79175,0.79065,0.79105,1475900000.0
2008-10-31 16:30:00,0.79105,0.79145,0.79065,0.7908,1235199999.0
2008-10-31 16:35:00,0.79085,0.79275,0.7908,0.79235,1674800001.0
2008-10-31 16:40:00,0.7923,0.79235,0.7898,0.79055,1359000000.0
2008-10-31 16:45:00,0.79055,0.7917,0.79015,0.79095,1704100001.0
2008-10-31 16:50:00,0.79095,0.79215,0.7908,0.7913,1519300000.0
2008-10-31 16:55:00,0.7913,0.7913,0.78885,0.7891,1298900002.0
2008-10-31 17:00:00,0.78915,0.78935,0.78805,0.78815,1558500001.0
2008-10-31 17:05:00,0.78815,0.78845,0.78735,0.78795,1184000002.0
2008-10-31 17:10:00,0.78795,0.78865,0.7875,0.78815,1407600002.0
2008-10-31 17:15:00,0.78815,0.78865,0.7866,0.78775,1584600002.0
2008-10-31 17:20:00,0.78775,0.78925,0.7873,0.78875,1199400003.0
2008-10-31 17:25:00,0.7888,0.7888,0.78645,0.78645,1467900000.0
2008-10-31 17:30:00,0.78655,0.7869,0.78475,0.7848,1471400003.0
2008-10-31 17:35:00,0.78475,0.78585,0.7845,0.7857,1319100001.0
2008-10-31 17:40:00,0.7857,0.78615,0.78515,0.7853,1407800001.0
2008-10-31 17:45:00,0.78535,0.7874,0.78505,0.78615,1343400000.0
2008-10-31 17:50:00,0.78615,0.7866,0.78495,0.785,1478300000.0
2008-10-31 17:55:00,0.785,0.78605,0.78455,0.78455,1300300000.0
2008-10-31 18:00:00,0.78465,0.7884,0.78455,0.7882,1428000000.0
2008-10-31 18:05:00,0.78815,0.7897,0.7879,0.78895,1376300000.0
2008-10-31 18:10:00,0.7889,0.7906,0.78855,0.7895,1337100000.0
2008-10-31 18:15:00,0.7895,0.7904,0.788,0.788,1321900000.0
2008-10-31 18:20:00,0.78795,0.78795,0.7866,0.7878,1241000000.0
2008-10-31 18:25:00,0.78775,0.7878,0.7858,0.7863,1156100000.0
2008-10-31 18:30:00,0.78635,0.78825,0.78585,0.787,1462000001.0
2008-10-31 18:35:00,0.787,0.7872,0.7856,0.7861,1135200000.0
2008-10-31 18:40:00,0.78615,0.78665,0.7859,0.7862,1059500000.0
2008-10-31 18:45:00,0.78615,0.78705,0.7858,0.78675,970600000.0
2008-10-31 18:50:00,0.78685,0.7871,0.7863,0.7865,1056800000.0
2008-10-31 18:55:00,0.7865,0.78795,0.7863,0.78775,1075400000.0
2008-10-31 19:00:00,0.78775,0.78875,0.787,0.78715,992200000.0
2008-10-31 19:05:00,0.7871,0.78745,0.78605,0.7863,1106300000.0
2008-10-31 19:10:00,0.7863,0.78655,0.7853,0.7858,822200000.0
2008-10-31 19:15:00,0.7858,0.78635,0.78565,0.78595,692200000.0
2008-10-31 19:20:00,0.78585,0.7862,0.7849,0.7852,1002000001.0
2008-10-31 19:25:00,0.7852,0.7852,0.78435,0.785,984400001.0
2008-10-31 19:30:00,0.785,0.7856,0.7849,0.78525,919100000.0
2008-10-31 19:35:00,0.78525,0.7854,0.7847,0.7852,841300000.0
2008-10-31 19:40:00,0.7851,0.7863,0.7848,0.78625,950200000.0
2008-10-31 19:45:00,0.78625,0.78695,0.7857,0.7869,997500000.0
2008-10-31 19:50:00,0.7869,0.7884,0.7866,0.788,612900000.0
2008-10-31 19:55:00,0.788,0.7884,0.78775,0.7879,1067500001.0
2008-10-31 20:00:00,0.788,0.78815,0.7875,0.788,707400000.0
2008-10-31 20:05:00,0.788,0.7893,0.788,0.7893,527000000.0
2008-10-31 20:10:00,0.7893,0.7901,0.78885,0.78905,1055899999.0
2008-10-31 20:15:00,0.78905,0.78975,0.78885,0.78975,724800000.0
2008-10-31 20:20:00,0.78975,0.79025,0.7895,0.79,783000000.0
2008-10-31 20:25:00,0.79,0.7901,0.7894,0.7895,644500000.0
2008-10-31 20:30:00,0.78945,0.7897,0.789,0.78905,534700000.0
2008-10-31 20:35:00,0.7891,0.79105,0.7891,0.79105,597500000.0
2008-10-31 20:40:00,0.79105,0.79115,0.78995,0.7901,555100000.0
2008-10-31 20:45:00,0.79005,0.79005,0.78885,0.78905,344200000.0
2008-10-31 20:50:00,0.7891,0.7895,0.7882,0.78945,798800000.0
2008-10-31 20:55:00,0.78945,0.79065,0.78915,0.79015,608200000.0
2008-10-31 21:00:00,0.79025,0.7906,0.7895,0.7896,419399999.0
2008-10-31 21:05:00,0.78965,0.7907,0.7891,0.7903,647800000.0
2008-10-31 21:10:00,0.79025,0.7915,0.79005,0.79135,272700000.0
2008-10-31 21:15:00,0.79125,0.792,0.7909,0.79125,509000000.0
2008-10-31 21:20:00,0.79125,0.7919,0.79085,0.79145,297700000.0
2008-10-31 21:25:00,0.7914,0.79185,0.7912,0.7912,338300000.0
2008-10-31 21:30:00,0.79125,0.7916,0.79105,0.79145,457400000.0
2008-10-31 21:35:00,0.7914,0.79165,0.791,0.7913,348400000.0
2008-10-31 21:40:00,0.79135,0.7915,0.7909,0.79135,450900000.0
2008-10-31 21:45:00,0.79135,0.79195,0.79105,0.7917,568000000.0
2008-10-31 21:50:00,0.79165,0.7918,0.7912,0.7915,178599999.0
2008-10-31 21:55:00,0.79145,0.79175,0.7912,0.7917,254000000.0
2008-10-31 22:00:00,0.7917,0.79235,0.7914,0.79195,461400000.0
2008-10-31 22:05:00,0.792,0.79235,0.79165,0.7921,240400000.0
2008-10-31 22:10:00,0.7921,0.79285,0.79205,0.79285,188500000.0
2008-10-31 22:15:00,0.79275,0.79295,0.792,0.7924,212899999.0
2008-10-31 22:20:00,0.7924,0.7926,0.7921,0.79215,270900000.0
2008-10-31 22:25:00,0.7923,0.7928,0.7921,0.7928,182300000.0
2008-10-31 22:30:00,0.7927,0.7927,0.7919,0.792,443500001.0
2008-10-31 22:35:00,0.792,0.79255,0.7919,0.7922,357800000.0
2008-10-31 22:40:00,0.7922,0.7925,0.79195,0.792,398300000.0
2008-10-31 22:45:00,0.79195,0.792,0.7912,0.79175,252500000.0
2008-10-31 22:50:00,0.79161,0.79235,0.79131,0.79225,387100000.0
2008-10-31 22:55:00,0.79225,0.79245,0.7918,0.7918,711700006.0
2008-11-03 00:00:00,0.7922,0.79255,0.79195,0.79255,112900000.0
2008-11-03 00:05:00,0.7926,0.79265,0.79195,0.7921,173200000.0
2008-11-03 00:10:00,0.79205,0.79235,0.79205,0.79235,48600000.0
2008-11-03 00:15:00,0.79235,0.79235,0.79195,0.79195,93700000.0
2008-11-03 00:20:00,0.79195,0.7922,0.7918,0.79205,181700000.0
2008-11-03 00:25:00,0.79205,0.79205,0.79142,0.79171,153000000.0
2008-11-03 00:30:00,0.792,0.7923,0.7919,0.7923,111300000.0
2008-11-03 00:35:00,0.7923,0.7924,0.7921,0.79225,173700000.0
2008-11-03 00:40:00,0.7923,0.7926,0.79225,0.7924,52800000.0
2008-11-03 00:45:00,0.79197,0.79255,0.79187,0.79245,470200000.0
2008-11-03 00:50:00,0.79211,0.7925,0.79174,0.7923,474000001.0
2008-11-03 00:55:00,0.7924,0.793,0.79175,0.7925,199700000.0
2008-11-03 01:00:00,0.79245,0.79295,0.79235,0.79285,211800000.0
2008-11-03 01:05:00,0.7928,0.7931,0.79275,0.7928,355900000.0
2008-11-03 01:10:00,0.79285,0.7932,0.7928,0.79315,178800000.0
2008-11-03 01:15:00,0.7932,0.79335,0.7932,0.7933,42800000.0
2008-11-03 01:20:00,0.7933,0.79345,0.7931,0.7932,123300000.0
2008-11-03 01:25:00,0.7932,0.7932,0.79295,0.79315,153600000.0
2008-11-03 01:30:00,0.79315,0.7932,0.7926,0.7926,495500000.0
2008-11-03 01:35:00,0.7926,0.79295,0.7926,0.79295,346200000.0
2008-11-03 01:40:00,0.79295,0.7931,0.7927,0.79275,117600000.0
2008-11-03 01:45:00,0.7927,0.7928,0.79245,0.7926,511900000.0
2008-11-03 01:50:00,0.79265,0.79265,0.7922,0.7922,297300000.0
2008-11-03 01:55:00,0.7921,0.79255,0.7921,0.7924,60400000.0
2008-11-03 02:00:00,0.7924,0.79245,0.7921,0.79225,117500000.0
2008-11-03 02:05:00,0.7923,0.7923,0.79185,0.79215,74700000.0
2008-11-03 02:10:00,0.7921,0.79275,0.79205,0.7927,102300000.0
2008-11-03 02:15:00,0.79275,0.793,0.7925,0.7925,221400000.0
2008-11-03 02:20:00,0.79255,0.793,0.79245,0.7925,166800000.0
2008-11-03 02:25:00,0.79255,0.79275,0.792,0.7921,304699999.0
2008-11-03 02:30:00,0.7921,0.793,0.79205,0.7928,201600000.0
2008-11-03 02:35:00,0.79275,0.7928,0.7921,0.7926,118000000.0
2008-11-03 02:40:00,0.7926,0.7928,0.7921,0.79225,161200000.0
2008-11-03 02:45:00,0.7923,0.79255,0.7923,0.79255,94500000.0
2008-11-03 02:50:00,0.79255,0.7931,0.79255,0.793,191700000.0
2008-11-03 02:55:00,0.793,0.79315,0.7927,0.79307,200300000.0
2008-11-03 03:00:00,0.79315,0.7933,0.7929,0.7932,108600000.0
2008-11-03 03:05:00,0.7932,0.7932,0.7923,0.79265,320200000.0
2008-11-03 03:10:00,0.79265,0.79305,0.79255,0.7928,230200000.0
2008-11-03 03:15:00,0.7927,0.79285,0.79235,0.79265,67200000.0
2008-11-03 03:20:00,0.79265,0.79335,0.79265,0.79325,101900000.0
2008-11-03 03:25:00,0.79325,0.7934,0.7923,0.7928,1526399980.0
2008-11-03 03:30:00,0.7928,0.79315,0.792,0.79235,674099990.0
2008-11-03 03:35:00,0.79235,0.79235,0.792,0.7921,92400000.0
2008-11-03 03:40:00,0.7921,0.79245,0.792,0.79205,169300000.0
2008-11-03 03:45:00,0.79205,0.7926,0.7914,0.7919,280500000.0
2008-11-03 03:50:00,0.7919,0.7921,0.791,0.7915,610900000.0
2008-11-03 03:55:00,0.79145,0.79205,0.79085,0.79125,904400000.0
2008-11-03 04:00:00,0.7914,0.79155,0.791,0.7915,783100010.0
2008-11-03 04:05:00,0.79155,0.7917,0.7913,0.7915,475800000.0
2008-11-03 04:10:00,0.79155,0.79265,0.7915,0.7921,282900000.0
2008-11-03 04:15:00,0.7921,0.7921,0.79115,0.79115,433200000.0
2008-11-03 04:20:00,0.79115,0.79205,0.79115,0.7914,449100000.0
2008-11-03 04:25:00,0.79145,0.79145,0.7895,0.78975,546000000.0
2008-11-03 04:30:00,0.7899,0.79045,0.7897,0.78985,253600000.0
2008-11-03 04:35:00,0.7899,0.79055,0.7899,0.7901,428500000.0
2008-11-03 04:40:00,0.79,0.79,0.7896,0.7897,193000000.0
2008-11-03 04:45:00,0.7897,0.78995,0.78715,0.7876,324600000.0
2008-11-03 04:50:00,0.78765,0.78825,0.7872,0.78825,275800000.0
2008-11-03 04:55:00,0.78825,0.78895,0.78815,0.7882,283600000.0
2008-11-03 05:00:00,0.7882,0.78875,0.7882,0.7887,276600000.0
2008-11-03 05:05:00,0.78875,0.78875,0.788,0.78825,356800000.0
2008-11-03 05:10:00,0.7882,0.7894,0.78775,0.7889,661100000.0
2008-11-03 05:15:00,0.7889,0.78905,0.7878,0.7888,462300000.0
2008-11-03 05:20:00,0.7889,0.78915,0.78815,0.78835,250600000.0
2008-11-03 05:25:00,0.7884,0.78855,0.7882,0.78845,87200000.0
2008-11-03 05:30:00,0.78835,0.78885,0.7875,0.7876,528800000.0
2008-11-03 05:35:00,0.78765,0.7886,0.7875,0.78835,670700002.0
2008-11-03 05:40:00,0.78835,0.789,0.78835,0.7889,202700000.0
2008-11-03 05:45:00,0.7889,0.78925,0.7889,0.78905,75600000.0
2008-11-03 05:50:00,0.78905,0.7893,0.78905,0.78915,127000000.0
2008-11-03 05:55:00,0.78915,0.7895,0.7889,0.7892,165700000.0
2008-11-03 06:00:00,0.7892,0.78925,0.7884,0.78905,624599997.0
2008-11-03 06:05:00,0.7891,0.78915,0.7886,0.78905,135900000.0
2008-11-03 06:10:00,0.78905,0.7891,0.78815,0.7887,407000003.0
2008-11-03 06:15:00,0.78865,0.78895,0.7885,0.78885,145100000.0
2008-11-03 06:20:00,0.789,0.78965,0.78895,0.7895,185100000.0
2008-11-03 06:25:00,0.7893,0.79025,0.7892,0.7901,542900000.0
2008-11-03 06:30:00,0.79015,0.79055,0.7897,0.79025,327000000.0
2008-11-03 06:35:00,0.79025,0.79065,0.79005,0.7902,243700000.0
2008-11-03 06:40:00,0.79025,0.7903,0.7901,0.7903,538600000.0
2008-11-03 06:45:00,0.7903,0.7903,0.7901,0.79015,249900000.0
2008-11-03 06:50:00,0.7902,0.79065,0.79005,0.7906,333100000.0
2008-11-03 06:55:00,0.7906,0.79095,0.7906,0.79075,81600000.0
2008-11-03 07:00:00,0.79075,0.7912,0.7907,0.7907,127800000.0
2008-11-03 07:05:00,0.7907,0.79105,0.7905,0.791,116100000.0
2008-11-03 07:10:00,0.79095,0.79105,0.79025,0.7907,270300000.0
2008-11-03 07:15:00,0.7907,0.7907,0.78915,0.7896,583600000.0
2008-11-03 07:20:00,0.7896,0.7901,0.789,0.7894,271100000.0
2008-11-03 07:25:00,0.78945,0.78985,0.7893,0.78975,363700000.0
2008-11-03 07:30:00,0.7897,0.78985,0.78915,0.7895,211400000.0
2008-11-03 07:35:00,0.78945,0.7895,0.7883,0.78855,442800000.0
2008-11-03 07:40:00,0.7885,0.7893,0.7885,0.78915,257000000.0
2008-11-03 07:45:00,0.7891,0.7898,0.78895,0.78915,220400000.0
2008-11-03 07:50:00,0.7893,0.78935,0.7884,0.78865,277600000.0
2008-11-03 07:55:00,0.78865,0.78875,0.7876,0.78865,1396500000.0
2008-11-03 08:00:00,0.7886,0.78865,0.787,0.78835,850100000.0
2008-11-03 08:05:00,0.78835,0.7886,0.7879,0.78845,273500000.0
2008-11-03 08:10:00,0.7886,0.78885,0.78705,0.78705,822200001.0
2008-11-03 08:15:00,0.787,0.78735,0.7861,0.7862,526000000.0
2008-11-03 08:20:00,0.78625,0.78725,0.78615,0.7872,304400000.0
2008-11-03 08:25:00,0.7871,0.78735,0.7863,0.7864,167800000.0
2008-11-03 08:30:00,0.78635,0.78685,0.78575,0.78625,558700000.0
2008-11-03 08:35:00,0.7862,0.78765,0.7861,0.78665,372800000.0
2008-11-03 08:40:00,0.78675,0.7871,0.78605,0.78605,341300000.0
2008-11-03 08:45:00,0.78605,0.7873,0.7859,0.78705,1301200000.0
2008-11-03 08:50:00,0.78715,0.78835,0.7869,0.78815,559800000.0
2008-11-03 08:55:00,0.78815,0.7886,0.78655,0.787,665100000.0
2008-11-03 09:00:00,0.78705,0.7878,0.7859,0.7864,708400000.0
2008-11-03 09:05:00,0.78645,0.7867,0.78575,0.786,525600000.0
2008-11-03 09:10:00,0.78605,0.7866,0.7857,0.7862,431600000.0
2008-11-03 09:15:00,0.78615,0.78745,0.78575,0.78655,523300000.0
2008-11-03 09:20:00,0.78655,0.78685,0.78585,0.7859,430100000.0
2008-11-03 09:25:00,0.78595,0.78615,0.78575,0.78595,360500000.0
2008-11-03 09:30:00,0.78595,0.7864,0.7849,0.78515,770400000.0
2008-11-03 09:35:00,0.7852,0.78575,0.78475,0.78485,575300000.0
2008-11-03 09:40:00,0.78485,0.7852,0.7847,0.7847,959600000.0
2008-11-03 09:45:00,0.7847,0.78555,0.78405,0.78535,1176099999.0
2008-11-03 09:50:00,0.7854,0.7862,0.78495,0.7855,1681400000.0
2008-11-03 09:55:00,0.7855,0.78765,0.7853,0.7871,1790100000.0
2008-11-03 10:00:00,0.78715,0.78745,0.78605,0.7863,2376399998.0
2008-11-03 10:05:00,0.78625,0.78665,0.78565,0.78665,1616399999.0
2008-11-03 10:10:00,0.78665,0.78685,0.78605,0.7862,1580899998.0
2008-11-03 10:15:00,0.78615,0.7867,0.78575,0.78655,1749100001.0
2008-11-03 10:20:00,0.7866,0.78715,0.78555,0.7866,1396100000.0
2008-11-03 10:25:00,0.78655,0.78655,0.78555,0.786,1176700000.0
2008-11-03 10:30:00,0.78595,0.78695,0.7858,0.78685,1600299999.0
2008-11-03 10:35:00,0.7868,0.7878,0.7866,0.7873,1434500000.0
2008-11-03 10:40:00,0.7873,0.7882,0.78715,0.7882,1132700000.0
2008-11-03 10:45:00,0.78815,0.79045,0.788,0.79035,1683999999.0
2008-11-03 10:50:00,0.79045,0.7915,0.7904,0.7906,2176799995.0
2008-11-03 10:55:00,0.7906,0.79075,0.79015,0.79065,1723899999.0
2008-11-03 11:00:00,0.79065,0.79075,0.7901,0.79055,1461700000.0
2008-11-03 11:05:00,0.7905,0.7909,0.79035,0.79065,1029999999.0
2008-11-03 11:10:00,0.79065,0.7907,0.79015,0.7903,1406499999.0
2008-11-03 11:15:00,0.79025,0.79155,0.79025,0.7914,1336200000.0
2008-11-03 11:20:00,0.7914,0.7914,0.7904,0.79065,1226200000.0
2008-11-03 11:25:00,0.7907,0.79105,0.79025,0.79055,1237300000.0
2008-11-03 11:30:00,0.7905,0.79085,0.79025,0.7907,1115300000.0
2008-11-03 11:35:00,0.7907,0.7917,0.79055,0.79145,1210799999.0
2008-11-03 11:40:00,0.7914,0.79155,0.79115,0.7913,991800000.0
2008-11-03 11:45:00,0.7913,0.7927,0.7912,0.79215,1413400001.0
2008-11-03 11:50:00,0.79215,0.7923,0.79195,0.792,1275200000.0
2008-11-03 11:55:00,0.792,0.7925,0.7918,0.792,886000000.0
2008-11-03 12:00:00,0.792,0.7926,0.79185,0.79215,1329000000.0
2008-11-03 12:05:00,0.7922,0.79255,0.79195,0.7925,1472200000.0
2008-11-03 12:10:00,0.79245,0.7929,0.79195,0.7923,1501800000.0
2008-11-03 12:15:00,0.7923,0.79235,0.79195,0.79205,1039500000.0
2008-11-03 12:20:00,0.79205,0.7921,0.79175,0.79195,645600000.0
2008-11-03 12:25:00,0.79195,0.792,0.79165,0.7918,798400000.0
2008-11-03 12:30:00,0.7918,0.792,0.7915,0.7917,1084810000.0
2008-11-03 12:35:00,0.7917,0.7917,0.7912,0.79155,1114850000.0
2008-11-03 12:40:00,0.7915,0.79215,0.79135,0.79205,1142299999.0
2008-11-03 12:45:00,0.79205,0.79235,0.792,0.79215,852400000.0
2008-11-03 12:50:00,0.79215,0.79215,0.7917,0.7918,906600000.0
2008-11-03 12:55:00,0.79195,0.7926,0.79175,0.7926,773100000.0
2008-11-03 13:00:00,0.7926,0.7934,0.79245,0.7933,1105500000.0
2008-11-03 13:05:00,0.7933,0.79375,0.7929,0.79295,1659900000.0
2008-11-03 13:10:00,0.793,0.7937,0.79265,0.7928,1982499999.0
2008-11-03 13:15:00,0.79285,0.79355,0.7928,0.79325,1260200000.0
2008-11-03 13:20:00,0.79325,0.79335,0.7925,0.793,1619299999.0
2008-11-03 13:25:00,0.793,0.7935,0.7926,0.7934,1257800000.0
2008-11-03 13:30:00,0.7934,0.79455,0.7934,0.794,1418400000.0
2008-11-03 13:35:00,0.79405,0.7943,0.7936,0.7936,1444200000.0
2008-11-03 13:40:00,0.79365,0.7939,0.7934,0.79385,1138800000.0
2008-11-03 13:45:00,0.79385,0.79405,0.79375,0.79395,903700000.0
2008-11-03 13:50:00,0.79395,0.794,0.79295,0.7932,1289099999.0
2008-11-03 13:55:00,0.7932,0.79335,0.79295,0.7931,1515300000.0
2008-11-03 14:00:00,0.7931,0.7934,0.79285,0.7932,1615499998.0
2008-11-03 14:05:00,0.7932,0.79335,0.793,0.7933,710200000.0
2008-11-03 14:10:00,0.7933,0.79345,0.79315,0.79315,818300000.0
2008-11-03 14:15:00,0.79315,0.7939,0.79315,0.79345,888300000.0
2008-11-03 14:20:00,0.79345,0.7935,0.7927,0.79305,1166800000.0
2008-11-03 14:25:00,0.79305,0.7937,0.79305,0.79355,1002500000.0
2008-11-03 14:30:00,0.79355,0.7937,0.79335,0.7935,539200000.0
2008-11-03 14:35:00,0.7935,0.79395,0.79335,0.7938,669000000.0
2008-11-03 14:40:00,0.7938,0.7952,0.7938,0.79455,1326500000.0
2008-11-03 14:45:00,0.79455,0.795,0.7942,0.7943,1429699999.0
2008-11-03 14:50:00,0.7943,0.7945,0.794,0.7943,1031899999.0
2008-11-03 14:55:00,0.7943,0.7946,0.79415,0.79435,1390900000.0
2008-11-03 15:00:00,0.79435,0.7959,0.79435,0.7955,1352600000.0
2008-11-03 15:05:00,0.7955,0.79625,0.7953,0.7961,958000000.0
2008-11-03 15:10:00,0.7961,0.79695,0.7961,0.7968,1215000000.0
2008-11-03 15:15:00,0.7968,0.7973,0.7962,0.7964,1463700000.0
2008-11-03 15:20:00,0.79635,0.7968,0.7962,0.7963,1454299999.0
2008-11-03 15:25:00,0.7963,0.79665,0.796,0.7962,1714600000.0
2008-11-03 15:30:00,0.79625,0.7981,0.79615,0.798,1622300000.0
2008-11-03 15:35:00,0.798,0.7982,0.79755,0.7976,1548400000.0
2008-11-03 15:40:00,0.79765,0.79815,0.7974,0.79765,1485700000.0
2008-11-03 15:45:00,0.79755,0.79885,0.7974,0.79835,1485800000.0
2008-11-03 15:50:00,0.79835,0.79875,0.7976,0.7977,1480700000.0
2008-11-03 15:55:00,0.7977,0.79775,0.7969,0.7973,1889800001.0
2008-11-03 16:00:00,0.7973,0.7984,0.79705,0.79815,1366700000.0
2008-11-03 16:05:00,0.7981,0.7983,0.79665,0.79735,1306600000.0
2008-11-03 16:10:00,0.79735,0.7991,0.7973,0.79865,1691100000.0
2008-11-03 16:15:00,0.79865,0.7988,0.79805,0.7983,1291800000.0
2008-11-03 16:20:00,0.7983,0.79865,0.79825,0.7986,1106200000.0
2008-11-03 16:25:00,0.7986,0.79885,0.7983,0.79885,918200000.0
2008-11-03 16:30:00,0.79885,0.79965,0.79825,0.7986,1385099999.0
2008-11-03 16:35:00,0.7986,0.79935,0.79845,0.79935,1374900000.0
2008-11-03 16:40:00,0.7994,0.80045,0.7994,0.79975,1846100000.0
2008-11-03 16:45:00,0.7997,0.7998,0.79825,0.7986,1689400000.0
2008-11-03 16:50:00,0.79865,0.79935,0.79825,0.79925,1423300000.0
2008-11-03 16:55:00,0.79925,0.8001,0.79925,0.7998,1173400000.0
2008-11-03 17:00:00,0.7998,0.80335,0.79975,0.80175,2221199998.0
2008-11-03 17:05:00,0.80175,0.8021,0.80135,0.80135,1671899999.0
2008-11-03 17:10:00,0.80135,0.80365,0.80135,0.8032,1848600000.0
2008-11-03 17:15:00,0.80325,0.80415,0.80285,0.80395,1944400000.0
2008-11-03 17:20:00,0.80395,0.80475,0.8034,0.8046,1518300000.0
2008-11-03 17:25:00,0.8046,0.80465,0.80325,0.80335,2132254997.0
2008-11-03 17:30:00,0.80335,0.80345,0.80185,0.802,2045159996.0
2008-11-03 17:35:00,0.80205,0.8022,0.8016,0.80175,2223800000.0
2008-11-03 17:40:00,0.80175,0.8025,0.80165,0.8023,1787200000.0
2008-11-03 17:45:00,0.80225,0.8026,0.8018,0.80255,1590500000.0
2008-11-03 17:50:00,0.8026,0.8028,0.8022,0.80235,1742300000.0
2008-11-03 17:55:00,0.80235,0.80515,0.8021,0.8047,1614000000.0
2008-11-03 18:00:00,0.80465,0.80565,0.80415,0.80565,1247400000.0
2008-11-03 18:05:00,0.8056,0.8057,0.80395,0.80465,1605500001.0
2008-11-03 18:10:00,0.80465,0.8049,0.80385,0.80405,1617900000.0
2008-11-03 18:15:00,0.80415,0.8042,0.80255,0.8026,1620600000.0
2008-11-03 18:20:00,0.80255,0.8035,0.80255,0.8035,1729300002.0
2008-11-03 18:25:00,0.80345,0.8035,0.80265,0.8031,1848700000.0
2008-11-03 18:30:00,0.8031,0.80375,0.8029,0.80345,1090100000.0
2008-11-03 18:35:00,0.8034,0.80355,0.8026,0.80265,1322600000.0
2008-11-03 18:40:00,0.80265,0.8028,0.80195,0.80195,900600000.0
2008-11-03 18:45:00,0.802,0.80225,0.8015,0.80175,871299999.0
2008-11-03 18:50:00,0.8017,0.80175,0.80115,0.80135,791400000.0
2008-11-03 18:55:00,0.80135,0.80235,0.8011,0.802,1180400000.0
2008-11-03 19:00:00,0.80205,0.8021,0.80115,0.8013,799000000.0
2008-11-03 19:05:00,0.8013,0.8013,0.8009,0.80115,632200000.0
2008-11-03 19:10:00,0.80115,0.80155,0.8006,0.8011,973300000.0
2008-11-03 19:15:00,0.8011,0.8014,0.8005,0.8009,1003500000.0
2008-11-03 19:20:00,0.8009,0.80105,0.8003,0.8005,843425000.0
2008-11-03 19:25:00,0.8005,0.8006,0.7999,0.8003,1066545000.0
2008-11-03 19:30:00,0.80035,0.8005,0.79975,0.80025,662800000.0
2008-11-03 19:35:00,0.8002,0.8003,0.79985,0.79995,411800000.0
2008-11-03 19:40:00,0.79995,0.8004,0.79955,0.7997,932100000.0
2008-11-03 19:45:00,0.7997,0.79975,0.79915,0.7992,635400000.0
2008-11-03 19:50:00,0.7992,0.79945,0.79885,0.7991,388800000.0
2008-11-03 19:55:00,0.7991,0.7998,0.7991,0.7996,669500000.0
2008-11-03 20:00:00,0.7996,0.79995,0.7992,0.7992,570900000.0
2008-11-03 20:05:00,0.7992,0.79955,0.79885,0.7995,396600000.0
2008-11-03 20:10:00,0.7994,0.7999,0.79905,0.79925,614000000.0
2008-11-03 20:15:00,0.79925,0.7999,0.79925,0.79965,625300000.0
2008-11-03 20:20:00,0.79965,0.7999,0.79935,0.79965,512800000.0
2008-11-03 20:25:00,0.7997,0.7998,0.79935,0.79955,434000000.0
2008-11-03 20:30:00,0.79955,0.7999,0.79915,0.79945,624000000.0
2008-11-03 20:35:00,0.79945,0.7998,0.7989,0.7993,615600000.0
2008-11-03 20:40:00,0.7993,0.7993,0.7983,0.7988,520700000.0
2008-11-03 20:45:00,0.7988,0.7991,0.79865,0.7989,513300000.0
2008-11-03 20:50:00,0.7989,0.79945,0.79855,0.79915,502900000.0
2008-11-03 20:55:00,0.79915,0.79925,0.79855,0.7986,574000000.0
2008-11-03 21:00:00,0.7986,0.79875,0.79845,0.79875,200700000.0
2008-11-03 21:05:00,0.79875,0.7989,0.7985,0.79855,396700000.0
2008-11-03 21:10:00,0.79855,0.79855,0.7979,0.79805,708100000.0
2008-11-03 21:15:00,0.79805,0.7984,0.79785,0.79785,514300000.0
2008-11-03 21:20:00,0.79785,0.7982,0.79775,0.7982,431200000.0
2008-11-03 21:25:00,0.7982,0.79915,0.79815,0.79845,890600000.0
2008-11-03 21:30:00,0.79845,0.79845,0.798,0.79815,539000000.0
2008-11-03 21:35:00,0.7981,0.79885,0.798,0.79865,630700000.0
2008-11-03 21:40:00,0.79865,0.79885,0.79835,0.7984,480900000.0
2008-11-03 21:45:00,0.79845,0.7989,0.79785,0.7979,668700000.0
2008-11-03 21:50:00,0.7979,0.7983,0.7975,0.798,528700000.0
2008-11-03 21:55:00,0.798,0.7982,0.7977,0.79795,437100000.0
2008-11-03 22:00:00,0.79795,0.79835,0.79775,0.7982,524900000.0
2008-11-03 22:05:00,0.79815,0.7989,0.79815,0.7989,321700000.0
2008-11-03 22:10:00,0.7989,0.7994,0.7981,0.7989,702500000.0
2008-11-03 22:15:00,0.7989,0.7997,0.7987,0.7993,484100000.0
2008-11-03 22:20:00,0.79925,0.79925,0.7985,0.7988,325500000.0
2008-11-03 22:25:00,0.7988,0.7988,0.7977,0.7977,250200000.0
2008-11-03 22:30:00,0.79765,0.7986,0.79765,0.79855,238000000.0
2008-11-03 22:35:00,0.7985,0.7988,0.7982,0.79845,201100000.0
2008-11-03 22:40:00,0.79845,0.79865,0.7984,0.79855,215200000.0
2008-11-03 22:45:00,0.7985,0.7986,0.7983,0.79835,170100000.0
2008-11-03 22:50:00,0.79835,0.79875,0.7981,0.7981,317400000.0
2008-11-03 22:55:00,0.7981,0.79835,0.79795,0.79795,263500000.0
2008-11-03 23:00:00,0.79795,0.79855,0.7978,0.79815,333500000.0
2008-11-03 23:05:00,0.79815,0.7983,0.79795,0.79825,117100000.0
2008-11-03 23:10:00,0.7982,0.79865,0.7982,0.7985,157600000.0
2008-11-03 23:15:00,0.7985,0.7986,0.7981,0.79845,265300000.0
2008-11-03 23:20:00,0.7984,0.7986,0.79835,0.79855,170000000.0
2008-11-03 23:25:00,0.7986,0.79965,0.79855,0.7995,211700000.0
2008-11-03 23:30:00,0.7995,0.79965,0.79935,0.79955,105500000.0
2008-11-03 23:35:00,0.7996,0.79965,0.79885,0.79905,189200000.0
2008-11-03 23:40:00,0.79905,0.79935,0.79875,0.79915,323900000.0
2008-11-03 23:45:00,0.79915,0.79945,0.7988,0.79905,355100000.0
2008-11-03 23:50:00,0.7991,0.79915,0.79805,0.79835,275200000.0
2008-11-03 23:55:00,0.79845,0.7991,0.7983,0.799,462299996.0
2008-11-04 00:00:00,0.799,0.7993,0.79805,0.7981,471400000.0
2008-11-04 00:05:00,0.7981,0.79835,0.7979,0.7983,518399988.0
2008-11-04 00:10:00,0.7982,0.79835,0.79745,0.7981,824000005.0
2008-11-04 00:15:00,0.7981,0.7991,0.7979,0.7986,624400000.0
2008-11-04 00:20:00,0.7986,0.7992,0.7981,0.7986,619200000.0
2008-11-04 00:25:00,0.7986,0.7988,0.7984,0.79875,143700000.0
2008-11-04 00:30:00,0.7988,0.799,0.7985,0.79875,292800000.0
2008-11-04 00:35:00,0.7988,0.79965,0.7986,0.79955,260900000.0
2008-11-04 00:40:00,0.7995,0.7998,0.79915,0.7992,526599999.0
2008-11-04 00:45:00,0.7992,0.79935,0.7988,0.7992,1143399982.0
2008-11-04 00:50:00,0.79925,0.79935,0.7974,0.7984,623400003.0
2008-11-04 00:55:00,0.7985,0.7999,0.7981,0.7997,476400000.0
2008-11-04 01:00:00,0.7997,0.7998,0.79895,0.7997,201600000.0
2008-11-04 01:05:00,0.7997,0.7999,0.7997,0.7997,234900000.0
2008-11-04 01:10:00,0.7997,0.80005,0.79965,0.79975,228600000.0
2008-11-04 01:15:00,0.7997,0.7999,0.7992,0.7997,225900000.0
2008-11-04 01:20:00,0.7997,0.7998,0.7992,0.7997,412000000.0
2008-11-04 01:25:00,0.7997,0.7997,0.79934,0.7995,78200000.0
2008-11-04 01:30:00,0.7995,0.7997,0.7993,0.7997,174500000.0
2008-11-04 01:35:00,0.7995,0.80025,0.7987,0.7999,826300000.0
2008-11-04 01:40:00,0.8,0.8,0.7997,0.79975,835700000.0
2008-11-04 01:45:00,0.7997,0.8001,0.7997,0.7998,523700000.0
2008-11-04 01:50:00,0.79985,0.8002,0.7992,0.7997,536600000.0
2008-11-04 01:55:00,0.7997,0.8001,0.7997,0.79975,132100000.0
2008-11-04 02:00:00,0.79975,0.80015,0.7996,0.8,345900000.0
2008-11-04 02:05:00,0.8,0.801,0.7997,0.8004,241100000.0
2008-11-04 02:10:00,0.8006,0.801,0.7993,0.7998,363600000.0
2008-11-04 02:15:00,0.79985,0.80075,0.7997,0.8003,452800000.0
2008-11-04 02:20:00,0.8003,0.8009,0.79965,0.80045,217800000.0
2008-11-04 02:25:00,0.8006,0.801,0.80045,0.8009,79800000.0
2008-11-04 02:30:00,0.8009,0.8011,0.80065,0.8007,103200000.0
2008-11-04 02:35:00,0.80085,0.801,0.8004,0.80055,95200000.0
2008-11-04 02:40:00,0.8005,0.80105,0.8005,0.80095,184900000.0
2008-11-04 02:45:00,0.80095,0.8014,0.8005,0.8012,264400000.0
2008-11-04 02:50:00,0.8012,0.80135,0.79855,0.79855,492900000.0
2008-11-04 02:55:00,0.79885,0.79885,0.79765,0.7988,531199997.0
2008-11-04 03:00:00,0.79875,0.7988,0.7981,0.7984,411000000.0
2008-11-04 03:05:00,0.7984,0.7986,0.7984,0.7984,654500000.0
2008-11-04 03:10:00,0.7984,0.7986,0.7983,0.79835,349500000.0
2008-11-04 03:15:00,0.7984,0.7984,0.79805,0.79835,231200000.0
2008-11-04 03:20:00,0.7984,0.79925,0.7984,0.79905,300500000.0
2008-11-04 03:25:00,0.7992,0.8005,0.79815,0.7983,756800000.0
2008-11-04 03:30:00,0.7983,0.7986,0.79805,0.7982,290200000.0
2008-11-04 03:35:00,0.7982,0.7988,0.79815,0.7982,274300000.0
2008-11-04 03:40:00,0.7982,0.7989,0.79815,0.79815,224400000.0
2008-11-04 03:45:00,0.7981,0.79835,0.79755,0.79815,244300000.0
2008-11-04 03:50:00,0.79815,0.7984,0.79795,0.79825,599100000.0
2008-11-04 03:55:00,0.79825,0.799,0.79795,0.7985,863100000.0
2008-11-04 04:00:00,0.7985,0.7987,0.79775,0.7982,1059900000.0
2008-11-04 04:05:00,0.7982,0.79895,0.79795,0.79875,692400000.0
2008-11-04 04:10:00,0.79875,0.79895,0.79835,0.79845,251200000.0
2008-11-04 04:15:00,0.79845,0.79875,0.79745,0.79825,984500001.0
2008-11-04 04:20:00,0.79825,0.79845,0.79755,0.7978,726900000.0
2008-11-04 04:25:00,0.7978,0.79825,0.7976,0.7978,456600000.0
2008-11-04 04:30:00,0.79785,0.79875,0.79765,0.7979,631100000.0
2008-11-04 04:35:00,0.7978,0.7981,0.79745,0.7977,511300000.0
2008-11-04 04:40:00,0.7977,0.7979,0.79735,0.79745,192200000.0
2008-11-04 04:45:00,0.7975,0.7978,0.79735,0.79745,192500000.0
2008-11-04 04:50:00,0.7974,0.798,0.7972,0.7979,249700000.0
2008-11-04 04:55:00,0.798,0.7994,0.798,0.7991,456100001.0
2008-11-04 05:00:00,0.7991,0.7997,0.7991,0.79945,213800000.0
2008-11-04 05:05:00,0.7994,0.79959,0.79907,0.7992,344400000.0
2008-11-04 05:10:00,0.7992,0.7992,0.7984,0.79845,676600000.0
2008-11-04 05:15:00,0.7984,0.79865,0.79825,0.79835,570800000.0
2008-11-04 05:20:00,0.79835,0.79855,0.7981,0.79825,321800000.0
2008-11-04 05:25:00,0.7983,0.7991,0.7982,0.7991,398700000.0
2008-11-04 05:30:00,0.7991,0.79995,0.79865,0.7997,790300000.0
2008-11-04 05:35:00,0.7997,0.8009,0.7996,0.8008,592900001.0
2008-11-04 05:40:00,0.8008,0.80085,0.7992,0.7993,1359100000.0
2008-11-04 05:45:00,0.7993,0.8002,0.79925,0.80015,1137400002.0
2008-11-04 05:50:00,0.80015,0.801,0.7999,0.80015,1008600008.0
2008-11-04 05:55:00,0.80025,0.8008,0.8002,0.8003,584500000.0
2008-11-04 06:00:00,0.80035,0.801,0.80025,0.8005,1010200000.0
2008-11-04 06:05:00,0.8005,0.801,0.80025,0.80065,528600000.0
2008-11-04 06:10:00,0.8006,0.8026,0.8005,0.80175,642000000.0
2008-11-04 06:15:00,0.8017,0.8021,0.8009,0.80175,1048531458.0
2008-11-04 06:20:00,0.8017,0.8029,0.80145,0.8027,762100000.0
2008-11-04 06:25:00,0.8026,0.803,0.80185,0.80255,507200000.0
2008-11-04 06:30:00,0.8025,0.803,0.802,0.80255,346100000.0
2008-11-04 06:35:00,0.8025,0.8029,0.8021,0.8026,553499991.0
2008-11-04 06:40:00,0.8026,0.8035,0.80225,0.8033,310500000.0
2008-11-04 06:45:00,0.80325,0.80355,0.8027,0.80295,821600000.0
2008-11-04 06:50:00,0.80295,0.80345,0.80295,0.8033,864600000.0
2008-11-04 06:55:00,0.80335,0.80355,0.8028,0.80355,881300000.0
2008-11-04 07:00:00,0.8037,0.80395,0.8033,0.8035,456600000.0
2008-11-04 07:05:00,0.80345,0.80385,0.8034,0.80355,551800000.0
2008-11-04 07:10:00,0.8035,0.8038,0.80335,0.80345,441800000.0
2008-11-04 07:15:00,0.80345,0.8044,0.8032,0.8042,422200000.0
2008-11-04 07:20:00,0.8042,0.8045,0.80315,0.8036,903600000.0
2008-11-04 07:25:00,0.8036,0.80415,0.8035,0.8037,879700000.0
2008-11-04 07:30:00,0.8037,0.804,0.8033,0.8036,713700000.0
2008-11-04 07:35:00,0.80365,0.80415,0.8029,0.80335,699800003.0
2008-11-04 07:40:00,0.8034,0.8041,0.80285,0.80335,1010200000.0
2008-11-04 07:45:00,0.80355,0.804,0.8032,0.8034,526300000.0
2008-11-04 07:50:00,0.8034,0.8043,0.803,0.80395,522499999.0
2008-11-04 07:55:00,0.8039,0.80455,0.8036,0.8039,527400000.0
2008-11-04 08:00:00,0.8039,0.8043,0.8031,0.8043,557600000.0
2008-11-04 08:05:00,0.80425,0.8043,0.8038,0.80405,235100000.0
2008-11-04 08:10:00,0.804,0.8042,0.8037,0.80385,359700000.0
2008-11-04 08:15:00,0.80375,0.8039,0.803,0.80345,854300000.0
2008-11-04 08:20:00,0.80345,0.80365,0.803,0.8031,1314199992.0
2008-11-04 08:25:00,0.8031,0.80405,0.80275,0.8036,1015600000.0
2008-11-04 08:30:00,0.8036,0.8041,0.80295,0.8038,1425300001.0
2008-11-04 08:35:00,0.8038,0.80385,0.80285,0.80325,1007600000.0
2008-11-04 08:40:00,0.8032,0.80425,0.8032,0.80415,700700000.0
2008-11-04 08:45:00,0.80415,0.8042,0.80325,0.8036,372200000.0
2008-11-04 08:50:00,0.80365,0.8037,0.8031,0.8036,269000000.0
2008-11-04 08:55:00,0.8036,0.80445,0.8031,0.80425,648400000.0
2008-11-04 09:00:00,0.8042,0.8049,0.80415,0.80425,357699999.0
2008-11-04 09:05:00,0.8042,0.80425,0.8031,0.8032,389100000.0
2008-11-04 09:10:00,0.80315,0.8043,0.80285,0.8042,559499999.0
2008-11-04 09:15:00,0.8042,0.8048,0.8037,0.8048,272100000.0
2008-11-04 09:20:00,0.8048,0.8048,0.80355,0.80395,401600000.0
2008-11-04 09:25:00,0.80395,0.8049,0.80375,0.80485,435800000.0
2008-11-04 09:30:00,0.8049,0.806,0.80485,0.8056,697740000.0
2008-11-04 09:35:00,0.8056,0.8057,0.8051,0.80525,921400001.0
2008-11-04 09:40:00,0.8053,0.806,0.8053,0.806,479600000.0
2008-11-04 09:45:00,0.806,0.80635,0.8058,0.8061,1109299999.0
2008-11-04 09:50:00,0.80615,0.80655,0.80605,0.8064,1020000000.0
2008-11-04 09:55:00,0.8064,0.80665,0.80615,0.80645,915299999.0
2008-11-04 10:00:00,0.80645,0.8067,0.8042,0.8043,1498200000.0
2008-11-04 10:05:00,0.8043,0.80465,0.80365,0.8037,1429500000.0
2008-11-04 10:10:00,0.8037,0.804,0.80305,0.80345,1452500000.0
2008-11-04 10:15:00,0.8035,0.80435,0.80345,0.8043,1175900000.0
2008-11-04 10:20:00,0.8043,0.80465,0.8026,0.8029,1766799999.0
2008-11-04 10:25:00,0.8029,0.8043,0.8028,0.8035,1313100000.0
2008-11-04 10:30:00,0.8035,0.804,0.80305,0.80345,1645800001.0
2008-11-04 10:35:00,0.8035,0.8037,0.80225,0.8027,1485382000.0
2008-11-04 10:40:00,0.80265,0.80295,0.80195,0.8028,1683700000.0
2008-11-04 10:45:00,0.8028,0.8033,0.80245,0.80255,1460800000.0
2008-11-04 10:50:00,0.80255,0.8028,0.8021,0.80255,1365700000.0
2008-11-04 10:55:00,0.80255,0.80315,0.8023,0.80255,1110300000.0
2008-11-04 11:00:00,0.8026,0.8039,0.80255,0.80365,1462700000.0
2008-11-04 11:05:00,0.80365,0.8054,0.80355,0.80485,1454800000.0
2008-11-04 11:10:00,0.80485,0.80535,0.8044,0.805,1170400000.0
2008-11-04 11:15:00,0.805,0.8052,0.8044,0.80455,1539600000.0
2008-11-04 11:20:00,0.8046,0.80545,0.80395,0.80545,1403800000.0
2008-11-04 11:25:00,0.8055,0.80565,0.8049,0.80555,1402000000.0
2008-11-04 11:30:00,0.80555,0.8056,0.8036,0.80445,1188300000.0
2008-11-04 11:35:00,0.80445,0.80445,0.80355,0.804,824800000.0
2008-11-04 11:40:00,0.804,0.8043,0.80355,0.8039,1309599999.0
2008-11-04 11:45:00,0.8039,0.8041,0.8037,0.8038,1202400000.0
2008-11-04 11:50:00,0.80385,0.8041,0.8032,0.8034,2074099999.0
2008-11-04 11:55:00,0.8034,0.8046,0.80315,0.8046,1919599999.0
2008-11-04 12:00:00,0.8045,0.8046,0.80405,0.80415,1507100000.0
2008-11-04 12:05:00,0.80415,0.80435,0.8038,0.804,1024700000.0
2008-11-04 12:10:00,0.804,0.8046,0.8038,0.80445,1515600000.0
2008-11-04 12:15:00,0.80445,0.80445,0.80355,0.804,1310000001.0
2008-11-04 12:20:00,0.804,0.8047,0.80385,0.80455,1509800000.0
2008-11-04 12:25:00,0.80455,0.805,0.80355,0.80355,3641600001.0
2008-11-04 12:30:00,0.80355,0.80365,0.8032,0.8033,3242100000.0
2008-11-04 12:35:00,0.8033,0.8039,0.8031,0.80355,3000799999.0
2008-11-04 12:40:00,0.80355,0.8037,0.8033,0.8037,2368400000.0
2008-11-04 12:45:00,0.8037,0.80385,0.8034,0.80355,1839399999.0
2008-11-04 12:50:00,0.8035,0.80405,0.80335,0.80375,2452300000.0
2008-11-04 12:55:00,0.80375,0.80455,0.80355,0.80455,3441000001.0
2008-11-04 13:00:00,0.80455,0.8048,0.8045,0.80455,2781700000.0
2008-11-04 13:05:00,0.80455,0.80485,0.80415,0.8048,3129800000.0
2008-11-04 13:10:00,0.8048,0.8058,0.80475,0.8058,2879900000.0
2008-11-04 13:15:00,0.8057,0.80605,0.80565,0.806,1882400000.0
2008-11-04 13:20:00,0.806,0.806,0.80535,0.8056,2023700000.0
2008-11-04 13:25:00,0.80565,0.8059,0.8054,0.80555,3037000001.0
2008-11-04 13:30:00,0.80555,0.80555,0.8052,0.8052,2804100004.0
2008-11-04 13:35:00,0.8052,0.80525,0.80395,0.804,2319100000.0
2008-11-04 13:40:00,0.8041,0.8045,0.8036,0.80425,2423500000.0
2008-11-04 13:45:00,0.80425,0.8051,0.80425,0.805,2736700000.0
2008-11-04 13:50:00,0.805,0.80535,0.80475,0.8049,3554100004.0
2008-11-04 13:55:00,0.80495,0.8058,0.80475,0.80535,2865300000.0
2008-11-04 14:00:00,0.8054,0.80585,0.8052,0.80545,3127000001.0
2008-11-04 14:05:00,0.80545,0.80585,0.80515,0.80515,3442799999.0
2008-11-04 14:10:00,0.80515,0.80565,0.80515,0.80565,2130300000.0
2008-11-04 14:15:00,0.8056,0.80575,0.8054,0.8055,1806500000.0
2008-11-04 14:20:00,0.80555,0.80585,0.80555,0.8057,1172900000.0
2008-11-04 14:25:00,0.8056,0.8059,0.80535,0.80585,1231500000.0
2008-11-04 14:30:00,0.80585,0.8062,0.80535,0.80535,1198800001.0
2008-11-04 14:35:00,0.80535,0.806,0.8048,0.80585,1409300001.0
2008-11-04 14:40:00,0.8059,0.80635,0.804,0.80465,1431700000.0
2008-11-04 14:45:00,0.8045,0.80555,0.8045,0.8054,1118300000.0
2008-11-04 14:50:00,0.8054,0.8066,0.80525,0.80635,1352600000.0
2008-11-04 14:55:00,0.8064,0.8071,0.8062,0.80625,2424200000.0
2008-11-04 15:00:00,0.8061,0.8069,0.8058,0.80675,2731599999.0
2008-11-04 15:05:00,0.80675,0.808,0.8067,0.808,2124300003.0
2008-11-04 15:10:00,0.808,0.808,0.8074,0.80745,1645400000.0
2008-11-04 15:15:00,0.8075,0.80755,0.80695,0.807,1623300000.0
2008-11-04 15:20:00,0.80705,0.80725,0.8067,0.807,1781200000.0
2008-11-04 15:25:00,0.807,0.8071,0.80675,0.8068,2551900000.0
2008-11-04 15:30:00,0.8068,0.80695,0.8059,0.8061,2827500000.0
2008-11-04 15:35:00,0.8061,0.80615,0.80425,0.8045,2842900000.0
2008-11-04 15:40:00,0.8045,0.805,0.8042,0.8042,2251600004.0
2008-11-04 15:45:00,0.8042,0.80465,0.80415,0.8045,2109900000.0
2008-11-04 15:50:00,0.8045,0.80505,0.8045,0.8048,1463500000.0
2008-11-04 15:55:00,0.8048,0.8049,0.8042,0.8046,2239599999.0
2008-11-04 16:00:00,0.8046,0.8048,0.80325,0.8047,3244100000.0
2008-11-04 16:05:00,0.80465,0.8054,0.8045,0.80515,2414400001.0
2008-11-04 16:10:00,0.80515,0.8054,0.80495,0.8053,1564400000.0
2008-11-04 16:15:00,0.80535,0.8056,0.80525,0.8056,1573000000.0
2008-11-04 16:20:00,0.8056,0.80595,0.8054,0.80575,1357399999.0
2008-11-04 16:25:00,0.80575,0.80595,0.80525,0.8058,1611699998.0
2008-11-04 16:30:00,0.8058,0.80625,0.80555,0.80605,1935400000.0
2008-11-04 16:35:00,0.80605,0.80645,0.8058,0.80595,3073199997.0
2008-11-04 16:40:00,0.8059,0.8064,0.8056,0.806,2399999999.0
2008-11-04 16:45:00,0.806,0.8066,0.8059,0.80645,2174600001.0
2008-11-04 16:50:00,0.8065,0.8067,0.806,0.806,2949099997.0
2008-11-04 16:55:00,0.806,0.8063,0.8056,0.8061,2654500000.0
2008-11-04 17:00:00,0.8061,0.8069,0.8059,0.80675,2276799999.0
2008-11-04 17:05:00,0.80675,0.8069,0.8062,0.80685,2017299998.0
2008-11-04 17:10:00,0.80685,0.80695,0.8063,0.8066,2913900001.0
2008-11-04 17:15:00,0.8066,0.8071,0.80645,0.80665,1673800001.0
2008-11-04 17:20:00,0.80665,0.8076,0.80655,0.80715,1704500000.0
2008-11-04 17:25:00,0.80715,0.80735,0.8071,0.8073,924700000.0
2008-11-04 17:30:00,0.8073,0.8079,0.80715,0.8076,1660100000.0
2008-11-04 17:35:00,0.8076,0.8079,0.80585,0.80595,2213800000.0
2008-11-04 17:40:00,0.8059,0.8067,0.8059,0.80625,1508800000.0
2008-11-04 17:45:00,0.80625,0.8066,0.80575,0.80575,1468200000.0
2008-11-04 17:50:00,0.8058,0.80655,0.80565,0.80575,1283100000.0
2008-11-04 17:55:00,0.80575,0.8068,0.8057,0.8067,1511900000.0
2008-11-04 18:00:00,0.8067,0.80775,0.8067,0.8073,1300400000.0
2008-11-04 18:05:00,0.8073,0.80785,0.8073,0.8073,927500000.0
2008-11-04 18:10:00,0.8073,0.8084,0.8072,0.8081,917000000.0
2008-11-04 18:15:00,0.8081,0.80845,0.8081,0.8083,853000000.0
2008-11-04 18:20:00,0.80835,0.8089,0.808,0.8082,2172300000.0
2008-11-04 18:25:00,0.8082,0.8092,0.8081,0.8091,2999800000.0
2008-11-04 18:30:00,0.8091,0.8094,0.80865,0.8087,2023800000.0
2008-11-04 18:35:00,0.8087,0.8091,0.8082,0.8083,2538200000.0
2008-11-04 18:40:00,0.8083,0.8088,0.80785,0.80865,2227100001.0
2008-11-04 18:45:00,0.8087,0.80895,0.80855,0.80885,1665900000.0
2008-11-04 18:50:00,0.8089,0.8099,0.80885,0.8096,3067800000.0
2008-11-04 18:55:00,0.8096,0.80975,0.80885,0.8091,2694200000.0
2008-11-04 19:00:00,0.8091,0.8096,0.80895,0.80935,2646000001.0
2008-11-04 19:05:00,0.80935,0.81005,0.809,0.81,2107700000.0
2008-11-04 19:10:00,0.81,0.8105,0.8094,0.8094,2149099999.0
2008-11-04 19:15:00,0.8094,0.81,0.80925,0.80945,1971800000.0
2008-11-04 19:20:00,0.80945,0.8101,0.8092,0.80945,1941300000.0
2008-11-04 19:25:00,0.8095,0.80965,0.8093,0.80945,1275200000.0
2008-11-04 19:30:00,0.8094,0.81115,0.8094,0.8111,1712500000.0
2008-11-04 19:35:00,0.81115,0.8114,0.8104,0.81115,2396700003.0
2008-11-04 19:40:00,0.81115,0.81145,0.81075,0.811,1052100000.0
2008-11-04 19:45:00,0.81095,0.8112,0.81075,0.81075,712500000.0
2008-11-04 19:50:00,0.81075,0.81105,0.8105,0.81095,860300000.0
2008-11-04 19:55:00,0.81095,0.81165,0.8108,0.8116,1586200000.0
2008-11-04 20:00:00,0.8116,0.8116,0.81045,0.8107,1869300000.0
2008-11-04 20:05:00,0.8107,0.81075,0.8103,0.81045,719600000.0
2008-11-04 20:10:00,0.8105,0.81065,0.8104,0.8104,750100000.0
2008-11-04 20:15:00,0.8104,0.81105,0.81015,0.8102,1306300000.0
2008-11-04 20:20:00,0.81015,0.8105,0.80995,0.8101,841600000.0
2008-11-04 20:25:00,0.8101,0.81025,0.8094,0.8094,666200000.0
2008-11-04 20:30:00,0.80945,0.81075,0.8094,0.81045,2346200000.0
2008-11-04 20:35:00,0.8105,0.8111,0.8101,0.8111,2512400000.0
2008-11-04 20:40:00,0.8111,0.81115,0.8102,0.81035,2835600000.0
2008-11-04 20:45:00,0.81035,0.8109,0.81035,0.81085,2108500000.0
2008-11-04 20:50:00,0.81085,0.8114,0.8106,0.8107,2605399999.0
2008-11-04 20:55:00,0.81065,0.81085,0.8104,0.8105,1213700000.0
2008-11-04 21:00:00,0.8105,0.81055,0.8096,0.80965,1309600000.0
2008-11-04 21:05:00,0.8097,0.8104,0.8094,0.81035,1975700000.0
2008-11-04 21:10:00,0.81035,0.8107,0.81,0.81,1928999999.0
2008-11-04 21:15:00,0.8101,0.81065,0.80975,0.8104,2090700000.0
2008-11-04 21:20:00,0.81045,0.81125,0.81025,0.81105,2011200000.0
2008-11-04 21:25:00,0.81105,0.81185,0.811,0.81185,1863100000.0
2008-11-04 21:30:00,0.81185,0.8127,0.81185,0.8123,1181600000.0
2008-11-04 21:35:00,0.8123,0.8125,0.812,0.8121,1227199998.0
2008-11-04 21:40:00,0.81215,0.8125,0.812,0.8124,770600000.0
2008-11-04 21:45:00,0.81245,0.81335,0.8122,0.8133,2198499999.0
2008-11-04 21:50:00,0.8133,0.8133,0.8128,0.8128,3169099996.0
2008-11-04 21:55:00,0.8128,0.8132,0.8127,0.81295,1390400001.0
2008-11-04 22:00:00,0.813,0.8132,0.81275,0.813,946700001.0
2008-11-04 22:05:00,0.813,0.81315,0.8127,0.81295,1163300000.0
2008-11-04 22:10:00,0.8129,0.8131,0.81245,0.81245,603800000.0
2008-11-04 22:15:00,0.81245,0.81365,0.8124,0.81365,1664700002.0
2008-11-04 22:20:00,0.8137,0.8138,0.81305,0.81355,902900000.0
2008-11-04 22:25:00,0.81355,0.81385,0.81285,0.81285,819000000.0
2008-11-04 22:30:00,0.8128,0.81375,0.81245,0.8137,1150700000.0
2008-11-04 22:35:00,0.8137,0.81385,0.81355,0.81385,239500000.0
2008-11-04 22:40:00,0.8138,0.814,0.81365,0.8139,193000000.0
2008-11-04 22:45:00,0.8139,0.8145,0.81385,0.81425,370300000.0
2008-11-04 22:50:00,0.81425,0.81425,0.81345,0.81365,536600000.0
2008-11-04 22:55:00,0.81365,0.8145,0.81355,0.8143,534600000.0
2008-11-04 23:00:00,0.8143,0.8145,0.81395,0.81425,376600000.0
2008-11-04 23:05:00,0.8142,0.8143,0.8133,0.8134,401500000.0
2008-11-04 23:10:00,0.8134,0.8139,0.81335,0.8138,243800000.0
2008-11-04 23:15:00,0.81375,0.8146,0.81375,0.8144,475300000.0
2008-11-04 23:20:00,0.8144,0.81465,0.81383,0.81383,551600000.0
2008-11-04 23:25:00,0.81405,0.81415,0.81375,0.81385,385000000.0
2008-11-04 23:30:00,0.81375,0.81385,0.81295,0.8133,951700001.0
2008-11-04 23:35:00,0.81335,0.8138,0.8128,0.813,699500000.0
2008-11-04 23:40:00,0.81295,0.8134,0.81285,0.81325,541000000.0
2008-11-04 23:45:00,0.8132,0.8134,0.81295,0.81315,369200000.0
2008-11-04 23:50:00,0.81315,0.81385,0.81315,0.8138,241900000.0
2008-11-04 23:55:00,0.81385,0.814,0.8132,0.81335,415900000.0
2008-11-05 00:00:00,0.81325,0.8135,0.813,0.81325,369000000.0
2008-11-05 00:05:00,0.8134,0.8135,0.8132,0.8133,315400000.0
2008-11-05 00:10:00,0.8133,0.81415,0.81315,0.8139,160900000.0
2008-11-05 00:15:00,0.81385,0.81455,0.81385,0.81415,570499999.0
2008-11-05 00:20:00,0.8142,0.81465,0.8141,0.81425,712199995.0
2008-11-05 00:25:00,0.81425,0.81435,0.81365,0.81435,1492899992.0
2008-11-05 00:30:00,0.81435,0.81435,0.8139,0.8141,363500000.0
2008-11-05 00:35:00,0.8141,0.8141,0.8133,0.8134,571500000.0
2008-11-05 00:40:00,0.81335,0.8137,0.81315,0.8132,262600000.0
2008-11-05 00:45:00,0.8131,0.81445,0.81275,0.814,960699994.0
2008-11-05 00:50:00,0.814,0.8141,0.81345,0.81395,697999998.0
2008-11-05 00:55:00,0.81395,0.81395,0.81375,0.8139,205800000.0
2008-11-05 01:00:00,0.8138,0.81414,0.81368,0.81414,608699998.0
2008-11-05 01:05:00,0.8141,0.81605,0.814,0.81605,841500000.0
2008-11-05 01:10:00,0.81605,0.81635,0.8157,0.8158,884699996.0
2008-11-05 01:15:00,0.81585,0.81615,0.81575,0.816,699800000.0
2008-11-05 01:20:00,0.81595,0.81595,0.81535,0.81555,526500000.0
2008-11-05 01:25:00,0.8154,0.81575,0.8153,0.8153,1159399994.0
2008-11-05 01:30:00,0.8154,0.8156,0.8153,0.81555,791300000.0
2008-11-05 01:35:00,0.8157,0.81595,0.8152,0.8152,755100000.0
2008-11-05 01:40:00,0.81525,0.81535,0.81455,0.8147,429600000.0
2008-11-05 01:45:00,0.81475,0.8148,0.8145,0.8145,423600000.0
2008-11-05 01:50:00,0.8146,0.8148,0.8139,0.81475,948399999.0
2008-11-05 01:55:00,0.8147,0.81495,0.81435,0.8146,511300000.0
2008-11-05 02:00:00,0.81465,0.81465,0.8142,0.8143,295300000.0
2008-11-05 02:05:00,0.81425,0.81425,0.81355,0.81365,519400000.0
2008-11-05 02:10:00,0.81365,0.8139,0.8129,0.8137,1156900000.0
2008-11-05 02:15:00,0.81375,0.8138,0.8134,0.81365,668400000.0
2008-11-05 02:20:00,0.81365,0.8137,0.8129,0.8135,1243900000.0
2008-11-05 02:25:00,0.81345,0.81355,0.8128,0.81285,951700000.0
2008-11-05 02:30:00,0.81285,0.81345,0.81215,0.8133,1293200000.0
2008-11-05 02:35:00,0.8133,0.81415,0.8123,0.81405,1136000000.0
2008-11-05 02:40:00,0.81405,0.81445,0.81205,0.8126,1178800000.0
2008-11-05 02:45:00,0.8126,0.81315,0.8125,0.8128,1088500000.0
2008-11-05 02:50:00,0.8128,0.8132,0.8126,0.8126,1119700001.0
2008-11-05 02:55:00,0.8126,0.81315,0.81205,0.8126,906100000.0
2008-11-05 03:00:00,0.8126,0.8131,0.8123,0.8126,570200000.0
2008-11-05 03:05:00,0.8126,0.8126,0.8126,0.8126,76700000.0
2008-11-05 03:10:00,0.8126,0.8134,0.8126,0.81285,793500000.0
2008-11-05 03:15:00,0.81285,0.8137,0.8127,0.81345,592399999.0
2008-11-05 03:20:00,0.81345,0.815,0.81325,0.8147,1352000000.0
2008-11-05 03:25:00,0.81475,0.8149,0.81355,0.8144,1392499999.0
2008-11-05 03:30:00,0.8144,0.8144,0.81385,0.8144,708000000.0
2008-11-05 03:35:00,0.8144,0.8147,0.8139,0.81395,1096000000.0
2008-11-05 03:40:00,0.8139,0.8142,0.8135,0.81415,798000000.0
2008-11-05 03:45:00,0.8142,0.8142,0.8135,0.8136,700400000.0
2008-11-05 03:50:00,0.8136,0.8136,0.8126,0.81295,854100000.0
2008-11-05 03:55:00,0.8129,0.81295,0.8126,0.8126,748100000.0
2008-11-05 04:00:00,0.8126,0.8137,0.8126,0.8133,923000000.0
2008-11-05 04:05:00,0.8134,0.8134,0.8126,0.81285,629900000.0
2008-11-05 04:10:00,0.81285,0.813,0.81265,0.8128,687000000.0
2008-11-05 04:15:00,0.8128,0.8129,0.8126,0.8127,399600000.0
2008-11-05 04:20:00,0.8127,0.8127,0.8126,0.8126,105000000.0
2008-11-05 04:25:00,0.8126,0.8126,0.8116,0.81185,1183100000.0
2008-11-05 04:30:00,0.8118,0.8127,0.8116,0.81245,823500000.0
2008-11-05 04:35:00,0.81245,0.81275,0.8119,0.812,1787400000.0
2008-11-05 04:40:00,0.81195,0.81215,0.81145,0.81205,1746700000.0
2008-11-05 04:45:00,0.81195,0.81255,0.8113,0.8114,2174200001.0
2008-11-05 04:50:00,0.8114,0.81185,0.8111,0.81145,1508400000.0
2008-11-05 04:55:00,0.81145,0.8118,0.8111,0.8111,1383599996.0
2008-11-05 05:00:00,0.81115,0.8113,0.81055,0.811,704100000.0
2008-11-05 05:05:00,0.81105,0.8113,0.81095,0.8113,194500000.0
2008-11-05 05:10:00,0.8113,0.8115,0.81075,0.811,743300000.0
2008-11-05 05:15:00,0.811,0.8114,0.8109,0.8112,969200005.0
2008-11-05 05:20:00,0.8112,0.8112,0.8107,0.811,206900000.0
2008-11-05 05:25:00,0.811,0.81135,0.8107,0.81075,220000000.0
2008-11-05 05:30:00,0.81075,0.81115,0.81066,0.811,519400000.0
2008-11-05 05:35:00,0.811,0.8114,0.81075,0.811,482000000.0
2008-11-05 05:40:00,0.811,0.81115,0.81065,0.8109,257200000.0
2008-11-05 05:45:00,0.8109,0.8111,0.8108,0.8111,263700000.0
2008-11-05 05:50:00,0.81115,0.8113,0.81084,0.8112,393100000.0
2008-11-05 05:55:00,0.81125,0.81145,0.81095,0.8112,390600000.0
2008-11-05 06:00:00,0.8112,0.8115,0.8109,0.8109,153800000.0
2008-11-05 06:05:00,0.811,0.8116,0.8109,0.81135,651200000.0
2008-11-05 06:10:00,0.8113,0.8134,0.8113,0.8113,1462700000.0
2008-11-05 06:15:00,0.81135,0.81175,0.8106,0.81105,1254100000.0
2008-11-05 06:20:00,0.8111,0.812,0.81095,0.8117,867700000.0
2008-11-05 06:25:00,0.8117,0.8117,0.8109,0.8111,680500000.0
2008-11-05 06:30:00,0.8111,0.81165,0.8111,0.8113,723900000.0
2008-11-05 06:35:00,0.81135,0.8127,0.81105,0.81185,1473400000.0
2008-11-05 06:40:00,0.81185,0.81395,0.8109,0.8127,1349300000.0
2008-11-05 06:45:00,0.81255,0.813,0.8113,0.81155,1741699997.0
2008-11-05 06:50:00,0.81155,0.81155,0.8111,0.8111,636500000.0
2008-11-05 06:55:00,0.8111,0.8111,0.8111,0.8111,127400000.0
2008-11-05 07:00:00,0.8111,0.8134,0.81055,0.8126,1014390000.0
2008-11-05 07:05:00,0.81265,0.81285,0.81075,0.811,1286700000.0
2008-11-05 07:10:00,0.8111,0.8114,0.8108,0.81105,307000000.0
2008-11-05 07:15:00,0.8109,0.81165,0.8106,0.8115,985999996.0
2008-11-05 07:20:00,0.81145,0.8115,0.8105,0.8106,575200000.0
2008-11-05 07:25:00,0.8107,0.81145,0.81065,0.8109,1203299987.0
2008-11-05 07:30:00,0.81095,0.81155,0.8109,0.8113,1269999997.0
2008-11-05 07:35:00,0.8113,0.81225,0.811,0.81145,1121099998.0
2008-11-05 07:40:00,0.81145,0.81205,0.81105,0.81185,551900000.0
2008-11-05 07:45:00,0.81185,0.8127,0.8107,0.81135,1200789994.0
2008-11-05 07:50:00,0.81155,0.81245,0.81055,0.8113,1365899998.0
2008-11-05 07:55:00,0.8113,0.81175,0.81095,0.8113,836900000.0
2008-11-05 08:00:00,0.81135,0.8114,0.8108,0.8109,943800000.0
2008-11-05 08:05:00,0.81105,0.8116,0.81085,0.8109,949000000.0
2008-11-05 08:10:00,0.81095,0.8117,0.8109,0.8114,721599994.0
2008-11-05 08:15:00,0.8114,0.81145,0.8109,0.8109,359200000.0
2008-11-05 08:20:00,0.81105,0.8117,0.81095,0.8113,663999998.0
2008-11-05 08:25:00,0.81121,0.8119,0.81121,0.8116,870390000.0
2008-11-05 08:30:00,0.8116,0.81175,0.8108,0.81105,835500000.0
2008-11-05 08:35:00,0.81105,0.81135,0.81095,0.81115,637600000.0
2008-11-05 08:40:00,0.81115,0.8119,0.8109,0.8118,474500000.0
2008-11-05 08:45:00,0.81135,0.812,0.8111,0.8116,610800000.0
2008-11-05 08:50:00,0.8115,0.81165,0.81115,0.81145,396400000.0
2008-11-05 08:55:00,0.81145,0.8122,0.8112,0.8119,280500000.0
2008-11-05 09:00:00,0.81195,0.8134,0.8117,0.81325,1465500000.0
2008-11-05 09:05:00,0.8132,0.8132,0.81185,0.8123,1654399999.0
2008-11-05 09:10:00,0.81235,0.8129,0.81115,0.812,1527600000.0
2008-11-05 09:15:00,0.812,0.81225,0.81095,0.8115,2317300000.0
2008-11-05 09:20:00,0.8114,0.81165,0.811,0.8111,1687000000.0
2008-11-05 09:25:00,0.8111,0.81115,0.8104,0.81085,1514700000.0
2008-11-05 09:30:00,0.8109,0.8116,0.81075,0.8112,1512800000.0
2008-11-05 09:35:00,0.8113,0.81185,0.8109,0.8113,1482700000.0
2008-11-05 09:40:00,0.8113,0.81135,0.81035,0.81085,1349400000.0
2008-11-05 09:45:00,0.81095,0.81215,0.8108,0.81135,1195100000.0
2008-11-05 09:50:00,0.8114,0.8117,0.8113,0.81145,545700000.0
2008-11-05 09:55:00,0.8116,0.8122,0.81125,0.81195,1219400000.0
2008-11-05 10:00:00,0.81195,0.81235,0.81115,0.81125,1491329998.0
2008-11-05 10:05:00,0.81125,0.81125,0.8098,0.8099,2603199999.0
2008-11-05 10:10:00,0.8099,0.8104,0.80965,0.80995,3300500004.0
2008-11-05 10:15:00,0.80995,0.81,0.80945,0.8095,2739600002.0
2008-11-05 10:20:00,0.8095,0.8101,0.8091,0.80995,1246700000.0
2008-11-05 10:25:00,0.80995,0.8101,0.8089,0.8091,1979200000.0
2008-11-05 10:30:00,0.80915,0.8098,0.80895,0.8093,1797100000.0
2008-11-05 10:35:00,0.8093,0.80945,0.80865,0.80905,1979600000.0
2008-11-05 10:40:00,0.80905,0.8092,0.80865,0.8089,714900000.0
2008-11-05 10:45:00,0.8089,0.809,0.8085,0.80865,1362700000.0
2008-11-05 10:50:00,0.80865,0.8089,0.80825,0.8083,1544100000.0
2008-11-05 10:55:00,0.8083,0.80945,0.8083,0.80905,1235600000.0
2008-11-05 11:00:00,0.80905,0.80905,0.80825,0.80845,1164300000.0
2008-11-05 11:05:00,0.80845,0.80965,0.80845,0.8096,1743000000.0
2008-11-05 11:10:00,0.80955,0.81005,0.8091,0.81005,2172800000.0
2008-11-05 11:15:00,0.81005,0.81175,0.81,0.81155,2750800000.0
2008-11-05 11:20:00,0.81155,0.81255,0.8113,0.8125,2496199999.0
2008-11-05 11:25:00,0.8125,0.81295,0.8119,0.81205,1872300000.0
2008-11-05 11:30:00,0.81205,0.8137,0.81175,0.81215,1583400000.0
2008-11-05 11:35:00,0.8122,0.8131,0.8117,0.8127,1715100000.0
2008-11-05 11:40:00,0.81265,0.8131,0.812,0.81225,1148800000.0
2008-11-05 11:45:00,0.81225,0.8125,0.81175,0.81225,1107800000.0
2008-11-05 11:50:00,0.81225,0.8125,0.81175,0.81185,1358200000.0
2008-11-05 11:55:00,0.81185,0.81245,0.81165,0.8117,1711000000.0
2008-11-05 12:00:00,0.8117,0.81225,0.8117,0.8121,1711400000.0
2008-11-05 12:05:00,0.8121,0.8121,0.8117,0.81195,1600800001.0
2008-11-05 12:10:00,0.81195,0.81265,0.81175,0.81265,1673400000.0
2008-11-05 12:15:00,0.81275,0.8128,0.81195,0.81205,2162000000.0
2008-11-05 12:20:00,0.812,0.81225,0.8107,0.8107,1742540000.0
2008-11-05 12:25:00,0.8105,0.8106,0.8094,0.81035,1625550000.0
2008-11-05 12:30:00,0.81035,0.8105,0.80895,0.80895,1789300000.0
2008-11-05 12:35:00,0.80895,0.809,0.8075,0.8089,1895400000.0
2008-11-05 12:40:00,0.8089,0.8096,0.80845,0.80925,2270100000.0
2008-11-05 12:45:00,0.8093,0.8105,0.80925,0.8104,1841299998.0
2008-11-05 12:50:00,0.81035,0.81085,0.8097,0.81015,3363199994.0
2008-11-05 12:55:00,0.8102,0.81055,0.80965,0.81005,2096200000.0
2008-11-05 13:00:00,0.8101,0.8112,0.81005,0.81065,1059500000.0
2008-11-05 13:05:00,0.8107,0.81155,0.81025,0.81085,2014400000.0
2008-11-05 13:10:00,0.8109,0.81145,0.81085,0.8109,2033000000.0
2008-11-05 13:15:00,0.8109,0.8109,0.81015,0.81015,2099100000.0
2008-11-05 13:20:00,0.8102,0.8104,0.81005,0.81015,1496700000.0
2008-11-05 13:25:00,0.81015,0.8102,0.80995,0.81,1230800000.0
2008-11-05 13:30:00,0.81,0.81005,0.8092,0.80925,1472199999.0
2008-11-05 13:35:00,0.80925,0.8096,0.80915,0.8096,1509600000.0
2008-11-05 13:40:00,0.8095,0.81035,0.80935,0.8094,2580700000.0
2008-11-05 13:45:00,0.8094,0.81005,0.80905,0.8099,2901000000.0
2008-11-05 13:50:00,0.8099,0.8103,0.80895,0.80985,2606400000.0
2008-11-05 13:55:00,0.80985,0.8099,0.8081,0.8084,2661299999.0
2008-11-05 14:00:00,0.80835,0.8094,0.80825,0.80855,2908800001.0
2008-11-05 14:05:00,0.80855,0.80995,0.80815,0.80955,2682400000.0
2008-11-05 14:10:00,0.80955,0.81,0.8094,0.80995,2198100000.0
2008-11-05 14:15:00,0.80995,0.81035,0.8097,0.81005,951200000.0
2008-11-05 14:20:00,0.81005,0.81065,0.81,0.8104,1382599999.0
2008-11-05 14:25:00,0.81045,0.8112,0.81005,0.81005,2222900000.0
2008-11-05 14:30:00,0.81005,0.81015,0.80935,0.8101,2063999999.0
2008-11-05 14:35:00,0.81005,0.81005,0.80905,0.8091,2145500000.0
2008-11-05 14:40:00,0.8091,0.80925,0.80855,0.8091,1834400000.0
2008-11-05 14:45:00,0.80905,0.80915,0.80845,0.80865,1880700000.0
2008-11-05 14:50:00,0.8087,0.8094,0.80855,0.8093,1311300000.0
2008-11-05 14:55:00,0.8093,0.80935,0.80845,0.80845,1635500000.0
2008-11-05 15:00:00,0.8085,0.8085,0.80665,0.80665,2078500000.0
2008-11-05 15:05:00,0.80665,0.8078,0.80665,0.80775,2081000000.0
2008-11-05 15:10:00,0.80775,0.8079,0.80615,0.80615,1657000000.0
2008-11-05 15:15:00,0.8063,0.8075,0.8059,0.807,2823600000.0
2008-11-05 15:20:00,0.80695,0.80725,0.8063,0.80635,2091200000.0
2008-11-05 15:25:00,0.80635,0.8068,0.8059,0.806,2606100000.0
2008-11-05 15:30:00,0.806,0.80655,0.80515,0.80535,1993200000.0
2008-11-05 15:35:00,0.80535,0.80545,0.8048,0.80535,2581900000.0
2008-11-05 15:40:00,0.8054,0.80585,0.8053,0.80585,2015600000.0
2008-11-05 15:45:00,0.80585,0.80735,0.80575,0.8067,2022200000.0
2008-11-05 15:50:00,0.8067,0.807,0.806,0.80605,1702700000.0
2008-11-05 15:55:00,0.80605,0.8064,0.80565,0.8058,2355900000.0
2008-11-05 16:00:00,0.8058,0.8061,0.8052,0.8055,2531200000.0
2008-11-05 16:05:00,0.80555,0.8057,0.80465,0.80475,2353300000.0
2008-11-05 16:10:00,0.8048,0.8053,0.80465,0.80515,2816500000.0
2008-11-05 16:15:00,0.8051,0.8055,0.805,0.80545,1982900000.0
2008-11-05 16:20:00,0.8055,0.80605,0.8053,0.8056,1849500000.0
2008-11-05 16:25:00,0.8056,0.80605,0.80545,0.8057,1552500000.0
2008-11-05 16:30:00,0.80575,0.80625,0.8053,0.806,2522800000.0
2008-11-05 16:35:00,0.80605,0.80675,0.806,0.8064,2459800000.0
2008-11-05 16:40:00,0.8064,0.8068,0.8063,0.80635,2297000000.0
2008-11-05 16:45:00,0.80645,0.8073,0.80575,0.80675,2527400000.0
2008-11-05 16:50:00,0.80675,0.8076,0.8065,0.80735,3099500000.0
2008-11-05 16:55:00,0.80735,0.8079,0.80715,0.8074,2479000000.0
2008-11-05 17:00:00,0.80735,0.80805,0.80695,0.8071,2711100000.0
2008-11-05 17:05:00,0.8071,0.80745,0.8067,0.80715,1988400000.0
2008-11-05 17:10:00,0.8071,0.8074,0.80645,0.8073,2186200000.0
2008-11-05 17:15:00,0.8073,0.8092,0.8067,0.80885,2849900001.0
2008-11-05 17:20:00,0.80885,0.8105,0.8087,0.8105,2951900000.0
2008-11-05 17:25:00,0.8105,0.81055,0.80895,0.80925,3361899999.0
2008-11-05 17:30:00,0.80925,0.8099,0.80925,0.80975,3485799999.0
2008-11-05 17:35:00,0.80975,0.8099,0.80915,0.80915,3417999999.0
2008-11-05 17:40:00,0.80915,0.80965,0.80895,0.8093,3353400000.0
2008-11-05 17:45:00,0.8094,0.80975,0.80905,0.8091,3605900000.0
2008-11-05 17:50:00,0.8091,0.80965,0.8085,0.80905,3047100000.0
2008-11-05 17:55:00,0.80895,0.80935,0.80785,0.80795,3893299999.0
2008-11-05 18:00:00,0.80795,0.80865,0.80755,0.80755,2076300000.0
2008-11-05 18:05:00,0.80755,0.80755,0.8059,0.80645,3012600000.0
2008-11-05 18:10:00,0.80645,0.807,0.8061,0.80675,3127700000.0
2008-11-05 18:15:00,0.80675,0.80695,0.80585,0.8059,3354700001.0
2008-11-05 18:20:00,0.8059,0.8061,0.80515,0.8053,3280300001.0
2008-11-05 18:25:00,0.8053,0.8064,0.805,0.80605,3047700000.0
2008-11-05 18:30:00,0.80605,0.80675,0.80575,0.80625,3207600000.0
2008-11-05 18:35:00,0.80625,0.8063,0.8057,0.8057,2620800000.0
2008-11-05 18:40:00,0.8057,0.8065,0.80565,0.806,3026500000.0
2008-11-05 18:45:00,0.80605,0.8063,0.8057,0.8061,2643900000.0
2008-11-05 18:50:00,0.8061,0.8061,0.8045,0.8056,3415500000.0
2008-11-05 18:55:00,0.80565,0.80735,0.8051,0.80715,3584100000.0
2008-11-05 19:00:00,0.80715,0.80755,0.8063,0.8064,2293000000.0
2008-11-05 19:05:00,0.8064,0.8073,0.8061,0.8072,2240100000.0
2008-11-05 19:10:00,0.8072,0.8082,0.80695,0.8082,3215299999.0
2008-11-05 19:15:00,0.80825,0.80915,0.8081,0.8085,2578400000.0
2008-11-05 19:20:00,0.8085,0.8093,0.80845,0.80925,2293800000.0
2008-11-05 19:25:00,0.80925,0.81095,0.80915,0.81065,2124900000.0
2008-11-05 19:30:00,0.81065,0.81125,0.81055,0.8107,2106000000.0
2008-11-05 19:35:00,0.8107,0.81115,0.8105,0.81065,2195099999.0
2008-11-05 19:40:00,0.8106,0.81115,0.8104,0.811,2296400000.0
2008-11-05 19:45:00,0.811,0.81155,0.8095,0.80955,2143900000.0
2008-11-05 19:50:00,0.80955,0.81075,0.80945,0.8101,2528100000.0
2008-11-05 19:55:00,0.8101,0.8108,0.8099,0.8107,2135100000.0
2008-11-05 20:00:00,0.8107,0.81165,0.8106,0.8115,2140700000.0
2008-11-05 20:05:00,0.8115,0.8116,0.8108,0.8108,586100000.0
2008-11-05 20:10:00,0.81075,0.8119,0.81075,0.81165,1087100000.0
2008-11-05 20:15:00,0.81165,0.8119,0.81145,0.81185,962900000.0
2008-11-05 20:20:00,0.81185,0.81225,0.8117,0.81215,895100000.0
2008-11-05 20:25:00,0.81215,0.81395,0.81215,0.8139,1163300000.0
2008-11-05 20:30:00,0.8139,0.81445,0.8137,0.8142,986000000.0
2008-11-05 20:35:00,0.8142,0.8142,0.8138,0.81385,1004200000.0
2008-11-05 20:40:00,0.8139,0.81415,0.8137,0.8138,818500000.0
2008-11-05 20:45:00,0.8138,0.81415,0.81375,0.81395,759300000.0
2008-11-05 20:50:00,0.81395,0.8141,0.8137,0.81405,768800000.0
2008-11-05 20:55:00,0.814,0.8143,0.8139,0.8139,976699998.0
2008-11-05 21:00:00,0.8139,0.81435,0.8138,0.81405,1341500000.0
2008-11-05 21:05:00,0.81405,0.8148,0.81405,0.81475,1118300000.0
2008-11-05 21:10:00,0.8148,0.8149,0.8143,0.81455,934600000.0
2008-11-05 21:15:00,0.81455,0.81475,0.8142,0.8146,694600000.0
2008-11-05 21:20:00,0.8146,0.81625,0.8145,0.8161,1018600000.0
2008-11-05 21:25:00,0.8161,0.8162,0.81555,0.81575,1522900000.0
2008-11-05 21:30:00,0.81575,0.81585,0.815,0.8152,2052799999.0
2008-11-05 21:35:00,0.81525,0.81575,0.8149,0.81535,2261199999.0
2008-11-05 21:40:00,0.8154,0.8155,0.814,0.8141,1178900000.0
2008-11-05 21:45:00,0.8141,0.8142,0.81375,0.8139,835600000.0
2008-11-05 21:50:00,0.8139,0.8142,0.8135,0.8135,1089899998.0
2008-11-05 21:55:00,0.8135,0.8138,0.81295,0.8138,2098500000.0
2008-11-05 22:00:00,0.8138,0.81425,0.8138,0.81405,976800000.0
2008-11-05 22:05:00,0.81405,0.8144,0.8137,0.8139,597900000.0
2008-11-05 22:10:00,0.8139,0.81415,0.8137,0.81395,347200000.0
2008-11-05 22:15:00,0.814,0.81425,0.81335,0.8139,856200000.0
2008-11-05 22:20:00,0.81385,0.8139,0.81285,0.81305,1255100000.0
2008-11-05 22:25:00,0.8131,0.8136,0.8129,0.8132,748100000.0
2008-11-05 22:30:00,0.81325,0.8133,0.8127,0.8128,792200000.0
2008-11-05 22:35:00,0.8128,0.8136,0.81245,0.81275,1204800000.0
2008-11-05 22:40:00,0.8128,0.8128,0.81195,0.81235,1344700000.0
2008-11-05 22:45:00,0.81235,0.81245,0.81155,0.81165,939700000.0
2008-11-05 22:50:00,0.8116,0.81195,0.8109,0.81115,1133600000.0
2008-11-05 22:55:00,0.8111,0.81215,0.81095,0.8121,694700000.0
2008-11-05 23:00:00,0.81205,0.8121,0.81145,0.8117,668600000.0
2008-11-05 23:05:00,0.8117,0.8122,0.8116,0.812,960200000.0
2008-11-05 23:10:00,0.81205,0.8129,0.81195,0.81275,1015400000.0
2008-11-05 23:15:00,0.81275,0.8133,0.8126,0.8128,689400000.0
2008-11-05 23:20:00,0.8128,0.8132,0.8126,0.8128,972600000.0
2008-11-05 23:25:00,0.81275,0.81315,0.81245,0.81245,950300000.0
2008-11-05 23:30:00,0.8123,0.8129,0.8117,0.81275,1411200000.0
2008-11-05 23:35:00,0.8128,0.81285,0.81235,0.81275,741900000.0
2008-11-05 23:40:00,0.81265,0.81305,0.8123,0.81265,1067500000.0
2008-11-05 23:45:00,0.81265,0.81405,0.81255,0.8139,503800000.0
2008-11-05 23:50:00,0.8139,0.8146,0.8139,0.8145,422200000.0
2008-11-05 23:55:00,0.8145,0.8149,0.814,0.8144,792999999.0
2008-11-06 00:00:00,0.8144,0.8147,0.8144,0.8144,456400000.0
2008-11-06 00:05:00,0.8144,0.8144,0.81325,0.81345,365200003.0
2008-11-06 00:10:00,0.81345,0.81355,0.8123,0.81275,1098599997.0
2008-11-06 00:15:00,0.81275,0.81335,0.81265,0.8127,599400000.0
2008-11-06 00:20:00,0.8128,0.81305,0.8124,0.81275,511500000.0
2008-11-06 00:25:00,0.8127,0.8128,0.8124,0.81245,159499999.0
2008-11-06 00:30:00,0.81245,0.8126,0.81225,0.81245,531200000.0
2008-11-06 00:35:00,0.8124,0.814,0.81215,0.81315,267900000.0
2008-11-06 00:40:00,0.8133,0.8141,0.81295,0.8134,386200000.0
2008-11-06 00:45:00,0.8134,0.81365,0.81315,0.81325,75000000.0
2008-11-06 00:50:00,0.81335,0.8136,0.81335,0.81345,33500000.0
2008-11-06 00:55:00,0.81345,0.81355,0.81345,0.81355,25000000.0
2008-11-06 01:00:00,0.8136,0.8144,0.81355,0.81415,247900000.0
2008-11-06 01:05:00,0.81415,0.81485,0.8141,0.8148,162500000.0
2008-11-06 01:10:00,0.8148,0.8149,0.8145,0.81475,64600000.0
2008-11-06 01:15:00,0.8148,0.815,0.81475,0.815,50000000.0
2008-11-06 01:20:00,0.815,0.81515,0.81425,0.81485,557000000.0
2008-11-06 01:25:00,0.81485,0.81505,0.81435,0.81455,531300000.0
2008-11-06 01:30:00,0.8146,0.8149,0.81405,0.8141,354300000.0
2008-11-06 01:35:00,0.8141,0.8145,0.81365,0.81405,740600000.0
2008-11-06 01:40:00,0.81405,0.815,0.81405,0.8146,554900000.0
2008-11-06 01:45:00,0.8146,0.81535,0.8146,0.81515,428900000.0
2008-11-06 01:50:00,0.81515,0.81535,0.815,0.8152,396000000.0
2008-11-06 01:55:00,0.81505,0.8152,0.8149,0.81495,409900000.0
2008-11-06 02:00:00,0.81495,0.81515,0.81485,0.8149,118100000.0
2008-11-06 02:05:00,0.8149,0.81505,0.8144,0.81445,76300000.0
2008-11-06 02:10:00,0.8145,0.81465,0.8143,0.8146,343000000.0
2008-11-06 02:15:00,0.81455,0.8149,0.81415,0.8146,294800000.0
2008-11-06 02:20:00,0.81455,0.81515,0.8145,0.8146,226100000.0
2008-11-06 02:25:00,0.81455,0.81455,0.81415,0.8144,168000000.0
2008-11-06 02:30:00,0.81445,0.8146,0.81415,0.8143,243500000.0
2008-11-06 02:35:00,0.8143,0.8148,0.8142,0.8144,475800000.0
2008-11-06 02:40:00,0.81445,0.81485,0.81365,0.8137,758900000.0
2008-11-06 02:45:00,0.8137,0.814,0.8132,0.8133,507500000.0
2008-11-06 02:50:00,0.8132,0.81335,0.81295,0.813,233000000.0
2008-11-06 02:55:00,0.8131,0.81365,0.813,0.8135,339000000.0
2008-11-06 03:00:00,0.81355,0.81355,0.8125,0.8129,783500000.0
2008-11-06 03:05:00,0.8129,0.81345,0.8128,0.81335,431700000.0
2008-11-06 03:10:00,0.8134,0.8134,0.81295,0.81335,338900000.0
2008-11-06 03:15:00,0.81335,0.8134,0.81305,0.81315,238000000.0
2008-11-06 03:20:00,0.81315,0.8134,0.8131,0.8134,136600000.0
2008-11-06 03:25:00,0.81335,0.81365,0.81335,0.81345,66700000.0
2008-11-06 03:30:00,0.8135,0.81375,0.8131,0.8134,409200000.0
2008-11-06 03:35:00,0.81335,0.81355,0.8129,0.81305,221700000.0
2008-11-06 03:40:00,0.8131,0.81335,0.813,0.81315,313300000.0
2008-11-06 03:45:00,0.81315,0.8134,0.81305,0.8131,158300000.0
2008-11-06 03:50:00,0.8131,0.8133,0.81305,0.8131,116300000.0
2008-11-06 03:55:00,0.81325,0.81355,0.813,0.81325,415600000.0
2008-11-06 04:00:00,0.8133,0.8135,0.81305,0.8133,333100000.0
2008-11-06 04:05:00,0.8133,0.81335,0.813,0.8131,158700000.0
2008-11-06 04:10:00,0.81298,0.81315,0.8126,0.81275,210400000.0
2008-11-06 04:15:00,0.81275,0.81305,0.81255,0.81285,140700000.0
2008-11-06 04:20:00,0.8128,0.81285,0.81265,0.8127,62600000.0
2008-11-06 04:25:00,0.81275,0.81285,0.81275,0.8128,164200000.0
2008-11-06 04:30:00,0.8128,0.81285,0.81245,0.81265,593500000.0
2008-11-06 04:35:00,0.81265,0.8127,0.8124,0.8125,420400000.0
2008-11-06 04:40:00,0.8126,0.81275,0.8124,0.81245,524600000.0
2008-11-06 04:45:00,0.81245,0.813,0.8124,0.81255,537000000.0
2008-11-06 04:50:00,0.81255,0.8128,0.81255,0.8127,89900000.0
2008-11-06 04:55:00,0.81265,0.8127,0.8124,0.81245,154100000.0
2008-11-06 05:00:00,0.8124,0.8127,0.81225,0.8123,259400000.0
2008-11-06 05:05:00,0.81235,0.81255,0.8122,0.81255,186300000.0
2008-11-06 05:10:00,0.8125,0.81375,0.8122,0.81355,567400000.0
2008-11-06 05:15:00,0.8136,0.81365,0.8127,0.8132,479900000.0
2008-11-06 05:20:00,0.81295,0.8132,0.8124,0.81275,415400000.0
2008-11-06 05:25:00,0.81275,0.8132,0.81275,0.81295,215600000.0
2008-11-06 05:30:00,0.81295,0.8134,0.81245,0.81245,539200000.0
2008-11-06 05:35:00,0.81245,0.81305,0.81235,0.8129,341100000.0
2008-11-06 05:40:00,0.8129,0.81325,0.8123,0.81285,408000000.0
2008-11-06 05:45:00,0.81285,0.813,0.8123,0.8128,618500000.0
2008-11-06 05:50:00,0.81275,0.81315,0.8122,0.8127,412500000.0
2008-11-06 05:55:00,0.8127,0.8127,0.81235,0.8126,140600000.0
2008-11-06 06:00:00,0.8126,0.81335,0.81175,0.8126,437900000.0
2008-11-06 06:05:00,0.8126,0.81305,0.8121,0.8129,259400000.0
2008-11-06 06:10:00,0.8129,0.81335,0.81265,0.81315,294300000.0
2008-11-06 06:15:00,0.81315,0.8134,0.8129,0.813,156800000.0
2008-11-06 06:20:00,0.813,0.8132,0.81285,0.81305,80300000.0
2008-11-06 06:25:00,0.81305,0.8137,0.81305,0.8133,245800000.0
2008-11-06 06:30:00,0.81325,0.81365,0.81275,0.81335,369500000.0
2008-11-06 06:35:00,0.8133,0.8133,0.81195,0.8124,453600000.0
2008-11-06 06:40:00,0.8124,0.8132,0.8123,0.81245,399100000.0
2008-11-06 06:45:00,0.81245,0.81255,0.81205,0.8124,239600000.0
2008-11-06 06:50:00,0.8125,0.81275,0.8123,0.81235,265400000.0
2008-11-06 06:55:00,0.81245,0.8126,0.8124,0.81245,86000000.0
2008-11-06 07:00:00,0.81245,0.8129,0.8116,0.81275,383700000.0
2008-11-06 07:05:00,0.81285,0.813,0.8125,0.8128,284000000.0
2008-11-06 07:10:00,0.81265,0.81305,0.81245,0.81275,242200000.0
2008-11-06 07:15:00,0.8129,0.8129,0.81215,0.8125,292800000.0
2008-11-06 07:20:00,0.81255,0.81275,0.8125,0.81255,157100000.0
2008-11-06 07:25:00,0.81255,0.81255,0.8124,0.8125,105300000.0
2008-11-06 07:30:00,0.8126,0.8126,0.81155,0.812,441400000.0
2008-11-06 07:35:00,0.81205,0.8126,0.812,0.8126,436500000.0
2008-11-06 07:40:00,0.8126,0.8126,0.81205,0.8124,179500000.0
2008-11-06 07:45:00,0.81245,0.8127,0.81245,0.81255,126900000.0
2008-11-06 07:50:00,0.8125,0.81315,0.81245,0.8128,360900000.0
2008-11-06 07:55:00,0.8128,0.81355,0.81255,0.8128,483000000.0
2008-11-06 08:00:00,0.8128,0.8128,0.81135,0.81155,596300000.0
2008-11-06 08:05:00,0.81155,0.81195,0.81145,0.8116,554000000.0
2008-11-06 08:10:00,0.81165,0.81175,0.8112,0.81125,332300000.0
2008-11-06 08:15:00,0.8112,0.81175,0.8112,0.81145,385300000.0
2008-11-06 08:20:00,0.81145,0.8115,0.81045,0.8107,333800000.0
2008-11-06 08:25:00,0.81065,0.8108,0.8102,0.8103,497400000.0
2008-11-06 08:30:00,0.8103,0.81065,0.8103,0.81055,283800000.0
2008-11-06 08:35:00,0.81065,0.81135,0.8104,0.8108,645600000.0
2008-11-06 08:40:00,0.81085,0.81135,0.8108,0.8108,391200000.0
2008-11-06 08:45:00,0.81085,0.81095,0.80975,0.8106,490400000.0
2008-11-06 08:50:00,0.81055,0.8108,0.8103,0.81055,502000000.0
2008-11-06 08:55:00,0.81055,0.8112,0.81035,0.81065,574500000.0
2008-11-06 09:00:00,0.81075,0.8116,0.81065,0.811,1430600000.0
2008-11-06 09:05:00,0.81095,0.8113,0.8109,0.81095,943800000.0
2008-11-06 09:10:00,0.81095,0.81125,0.8106,0.8111,1743500000.0
2008-11-06 09:15:00,0.81115,0.8112,0.80985,0.8105,2150200000.0
2008-11-06 09:20:00,0.8105,0.8112,0.81,0.8112,2219100000.0
2008-11-06 09:25:00,0.8111,0.81205,0.81065,0.81065,2301000000.0
2008-11-06 09:30:00,0.81065,0.81125,0.81055,0.811,1796100000.0
2008-11-06 09:35:00,0.81105,0.8114,0.8109,0.81105,1300300000.0
2008-11-06 09:40:00,0.81105,0.812,0.81085,0.8118,1759400000.0
2008-11-06 09:45:00,0.8118,0.8118,0.81095,0.811,1196900000.0
2008-11-06 09:50:00,0.81095,0.8115,0.8108,0.81115,601700000.0
2008-11-06 09:55:00,0.81115,0.8112,0.81015,0.8102,1042800000.0
2008-11-06 10:00:00,0.8102,0.81125,0.81015,0.8109,2068100000.0
2008-11-06 10:05:00,0.8109,0.8111,0.8104,0.8105,1345700000.0
2008-11-06 10:10:00,0.8105,0.8115,0.81,0.8108,2188800000.0
2008-11-06 10:15:00,0.81075,0.8113,0.8086,0.80905,2033230001.0
2008-11-06 10:20:00,0.80905,0.8094,0.80755,0.80795,1633200000.0
2008-11-06 10:25:00,0.80795,0.80915,0.80755,0.809,1733100000.0
2008-11-06 10:30:00,0.809,0.8098,0.809,0.8094,1813500000.0
2008-11-06 10:35:00,0.8093,0.80995,0.8093,0.80975,1597500000.0
2008-11-06 10:40:00,0.8098,0.80995,0.8093,0.8093,1194700000.0
2008-11-06 10:45:00,0.8093,0.8097,0.8089,0.80895,2005900000.0
2008-11-06 10:50:00,0.80895,0.80935,0.80885,0.8092,1708200000.0
2008-11-06 10:55:00,0.8092,0.8095,0.80885,0.80905,1893900000.0
2008-11-06 11:00:00,0.8091,0.80955,0.8088,0.80905,2157000000.0
2008-11-06 11:05:00,0.80905,0.8094,0.8086,0.8089,3141199999.0
2008-11-06 11:10:00,0.8089,0.8098,0.8088,0.80975,2594500000.0
2008-11-06 11:15:00,0.80975,0.81035,0.8097,0.81035,2154300000.0
2008-11-06 11:20:00,0.81035,0.811,0.81035,0.81045,2459200000.0
2008-11-06 11:25:00,0.81055,0.81065,0.81,0.8102,2964100000.0
2008-11-06 11:30:00,0.8103,0.81075,0.8098,0.80985,1767600000.0
2008-11-06 11:35:00,0.80985,0.81075,0.8097,0.8106,1723900000.0
2008-11-06 11:40:00,0.8106,0.8106,0.8091,0.80965,3070600002.0
2008-11-06 11:45:00,0.8097,0.8103,0.8094,0.8094,2652500000.0
2008-11-06 11:50:00,0.80945,0.8109,0.80945,0.8107,2229900000.0
2008-11-06 11:55:00,0.8107,0.81085,0.8104,0.81065,1813900000.0
2008-11-06 12:00:00,0.8106,0.811,0.8104,0.8106,1619599999.0
2008-11-06 12:05:00,0.8106,0.8108,0.81025,0.81035,1336300000.0
2008-11-06 12:10:00,0.81035,0.81045,0.8096,0.80985,1624600000.0
2008-11-06 12:15:00,0.80985,0.81065,0.8098,0.81025,2413500001.0
2008-11-06 12:20:00,0.81025,0.8104,0.8093,0.8099,3011899999.0
2008-11-06 12:25:00,0.80995,0.81055,0.80965,0.8099,2701499996.0
2008-11-06 12:30:00,0.81,0.81035,0.809,0.80935,2346900000.0
2008-11-06 12:35:00,0.80935,0.8096,0.80905,0.8096,931500000.0
2008-11-06 12:40:00,0.8096,0.8096,0.8088,0.8089,1671100000.0
2008-11-06 12:45:00,0.8089,0.80925,0.80845,0.8089,1637700000.0
2008-11-06 12:50:00,0.8089,0.8091,0.8083,0.80875,1881900000.0
2008-11-06 12:55:00,0.80875,0.8097,0.8086,0.8097,978700000.0
2008-11-06 13:00:00,0.80975,0.8098,0.80855,0.8088,1837000001.0
2008-11-06 13:05:00,0.8088,0.80895,0.80795,0.8086,2398800002.0
2008-11-06 13:10:00,0.8086,0.8088,0.80785,0.8081,2308599999.0
2008-11-06 13:15:00,0.8081,0.80915,0.8078,0.80885,2069300000.0
2008-11-06 13:20:00,0.80895,0.81035,0.80885,0.81005,2263400001.0
2008-11-06 13:25:00,0.8101,0.8111,0.81005,0.8111,1624500000.0
2008-11-06 13:30:00,0.8111,0.8112,0.81065,0.8109,1564700000.0
2008-11-06 13:35:00,0.8109,0.81115,0.8106,0.8106,2028700001.0
2008-11-06 13:40:00,0.81065,0.81115,0.80985,0.81085,2159000000.0
2008-11-06 13:45:00,0.81085,0.812,0.81045,0.81165,2311900000.0
2008-11-06 13:50:00,0.8117,0.8119,0.81045,0.8107,2025000001.0
2008-11-06 13:55:00,0.81065,0.8124,0.81045,0.8124,2715100001.0
2008-11-06 14:00:00,0.81235,0.8154,0.8111,0.81505,3118500000.0
2008-11-06 14:05:00,0.8139,0.8142,0.8086,0.80905,3162400000.0
2008-11-06 14:10:00,0.809,0.8103,0.80635,0.8082,2935300000.0
2008-11-06 14:15:00,0.80815,0.80965,0.80745,0.80825,2649399998.0
2008-11-06 14:20:00,0.80785,0.80825,0.80485,0.8056,2620200000.0
2008-11-06 14:25:00,0.80565,0.8057,0.802,0.80405,2936000000.0
2008-11-06 14:30:00,0.80395,0.8045,0.80245,0.80445,2706800000.0
2008-11-06 14:35:00,0.8045,0.8054,0.80435,0.80505,2766500000.0
2008-11-06 14:40:00,0.80515,0.8073,0.80465,0.8063,2243800000.0
2008-11-06 14:45:00,0.8061,0.8063,0.8,0.80205,3075800000.0
2008-11-06 14:50:00,0.802,0.80405,0.80165,0.80315,2790700001.0
2008-11-06 14:55:00,0.8035,0.8041,0.803,0.8041,2785400000.0
2008-11-06 15:00:00,0.8041,0.80475,0.8028,0.8042,2878200000.0
2008-11-06 15:05:00,0.8041,0.80415,0.802,0.8037,3430300000.0
2008-11-06 15:10:00,0.8037,0.8053,0.80365,0.8049,3301900000.0
2008-11-06 15:15:00,0.80495,0.80585,0.8046,0.8049,2639500000.0
2008-11-06 15:20:00,0.8049,0.80635,0.8048,0.80555,2770800000.0
2008-11-06 15:25:00,0.80555,0.80575,0.80485,0.8052,2488800000.0
2008-11-06 15:30:00,0.8052,0.806,0.80475,0.8058,2452900000.0
2008-11-06 15:35:00,0.80575,0.8068,0.80495,0.80525,3712300001.0
2008-11-06 15:40:00,0.80525,0.80585,0.80475,0.8049,3147300000.0
2008-11-06 15:45:00,0.8049,0.80535,0.80425,0.80435,2803800000.0
2008-11-06 15:50:00,0.80435,0.80535,0.80435,0.8047,3873699999.0
2008-11-06 15:55:00,0.8047,0.8051,0.80415,0.80455,2548900000.0
2008-11-06 16:00:00,0.80455,0.80475,0.8038,0.8041,3184100000.0
2008-11-06 16:05:00,0.8041,0.8052,0.80375,0.80505,3126400000.0
2008-11-06 16:10:00,0.80505,0.80585,0.8046,0.80575,3289000000.0
2008-11-06 16:15:00,0.80565,0.807,0.8056,0.8062,3108200000.0
2008-11-06 16:20:00,0.8062,0.807,0.8061,0.8065,2459500000.0
2008-11-06 16:25:00,0.8065,0.8073,0.8056,0.80725,3149500000.0
2008-11-06 16:30:00,0.80725,0.8077,0.80695,0.8075,3029500000.0
2008-11-06 16:35:00,0.8072,0.80805,0.8069,0.80715,3145000000.0
2008-11-06 16:40:00,0.8071,0.8071,0.8061,0.8064,3653200000.0
2008-11-06 16:45:00,0.80645,0.8073,0.80615,0.807,3413000002.0
2008-11-06 16:50:00,0.80695,0.8073,0.8064,0.8072,3874200000.0
2008-11-06 16:55:00,0.80715,0.8072,0.8061,0.8062,3013600000.0
2008-11-06 17:00:00,0.8062,0.8065,0.80585,0.8061,2862800000.0
2008-11-06 17:05:00,0.8061,0.8069,0.80595,0.8068,3273200000.0
2008-11-06 17:10:00,0.8068,0.8071,0.80515,0.80555,3344300000.0
2008-11-06 17:15:00,0.8056,0.80575,0.8052,0.8056,3448000000.0
2008-11-06 17:20:00,0.8056,0.80695,0.80545,0.80685,3697000000.0
2008-11-06 17:25:00,0.8068,0.80685,0.80515,0.8052,2776700000.0
2008-11-06 17:30:00,0.8052,0.8052,0.8041,0.80465,3281700000.0
2008-11-06 17:35:00,0.80465,0.8058,0.80425,0.8045,2822799999.0
2008-11-06 17:40:00,0.8046,0.8055,0.80385,0.8055,2701800000.0
2008-11-06 17:45:00,0.80555,0.8064,0.80495,0.8052,2902600000.0
2008-11-06 17:50:00,0.80515,0.80725,0.8048,0.8055,2552299999.0
2008-11-06 17:55:00,0.8055,0.80555,0.80405,0.80425,2020200000.0
2008-11-06 18:00:00,0.80425,0.8048,0.804,0.8046,2907900000.0
2008-11-06 18:05:00,0.8046,0.8054,0.8044,0.8052,2209900000.0
2008-11-06 18:10:00,0.8052,0.80535,0.8042,0.80535,3270600000.0
2008-11-06 18:15:00,0.80535,0.80595,0.80475,0.8055,2811800000.0
2008-11-06 18:20:00,0.80545,0.8069,0.80535,0.80645,3423300000.0
2008-11-06 18:25:00,0.8064,0.8064,0.8049,0.80575,2890500000.0
2008-11-06 18:30:00,0.80585,0.8065,0.80445,0.8046,3060599999.0
2008-11-06 18:35:00,0.80455,0.80495,0.80405,0.80415,2573300000.0
2008-11-06 18:40:00,0.80425,0.8052,0.80415,0.8051,2848900000.0
2008-11-06 18:45:00,0.80515,0.80655,0.80485,0.80635,3410899998.0
2008-11-06 18:50:00,0.80635,0.80645,0.80575,0.806,3477800000.0
2008-11-06 18:55:00,0.806,0.80695,0.806,0.80685,2587200000.0
2008-11-06 19:00:00,0.80685,0.80715,0.8065,0.8067,2198400000.0
2008-11-06 19:05:00,0.80675,0.80675,0.80485,0.80485,1838000000.0
2008-11-06 19:10:00,0.80485,0.8064,0.80485,0.8062,1838600000.0
2008-11-06 19:15:00,0.80625,0.8068,0.8061,0.80675,1572099999.0
2008-11-06 19:20:00,0.80675,0.80705,0.8064,0.8068,2031800000.0
2008-11-06 19:25:00,0.8069,0.8072,0.8067,0.8068,1672199999.0
2008-11-06 19:30:00,0.80675,0.8082,0.80665,0.8075,2292100000.0
2008-11-06 19:35:00,0.8075,0.8077,0.807,0.80725,2218799999.0
2008-11-06 19:40:00,0.8073,0.80765,0.80695,0.80745,1962400000.0
2008-11-06 19:45:00,0.80745,0.80745,0.8061,0.8064,1669700000.0
2008-11-06 19:50:00,0.8064,0.80715,0.8059,0.80675,1645500000.0
2008-11-06 19:55:00,0.80675,0.807,0.80625,0.80625,1312100000.0
2008-11-06 20:00:00,0.80625,0.80685,0.80625,0.8064,1034299999.0
2008-11-06 20:05:00,0.8064,0.8069,0.8062,0.8066,1489400000.0
2008-11-06 20:10:00,0.8067,0.80735,0.8065,0.8071,1564900000.0
2008-11-06 20:15:00,0.80705,0.80725,0.8065,0.8068,1492100000.0
2008-11-06 20:20:00,0.8068,0.80705,0.8065,0.8068,1620600000.0
2008-11-06 20:25:00,0.8068,0.8077,0.80675,0.8075,1559300000.0
2008-11-06 20:30:00,0.8075,0.80825,0.8072,0.8074,1931200000.0
2008-11-06 20:35:00,0.8074,0.8078,0.8069,0.8075,2467100000.0
2008-11-06 20:40:00,0.8075,0.80765,0.807,0.80755,1762100001.0
2008-11-06 20:45:00,0.80755,0.80795,0.80755,0.80785,1473100000.0
2008-11-06 20:50:00,0.80785,0.8085,0.80775,0.80785,1495400000.0
2008-11-06 20:55:00,0.80785,0.80815,0.80735,0.80785,1509100000.0
2008-11-06 21:00:00,0.80785,0.8093,0.80785,0.80805,1644100000.0
2008-11-06 21:05:00,0.808,0.80815,0.80745,0.80775,2179800000.0
2008-11-06 21:10:00,0.8077,0.80865,0.8076,0.808,1511500000.0
2008-11-06 21:15:00,0.808,0.8082,0.80725,0.80725,1237400000.0
2008-11-06 21:20:00,0.80725,0.8078,0.80695,0.80765,933300000.0
2008-11-06 21:25:00,0.8076,0.8082,0.80745,0.80765,1383800000.0
2008-11-06 21:30:00,0.8076,0.8081,0.8075,0.80805,1330000000.0
2008-11-06 21:35:00,0.808,0.80855,0.80765,0.80785,1441600000.0
2008-11-06 21:40:00,0.80775,0.8087,0.8075,0.80815,1749600000.0
2008-11-06 21:45:00,0.80805,0.80805,0.80745,0.8078,1712900000.0
2008-11-06 21:50:00,0.8078,0.8088,0.80775,0.8085,1942600000.0
2008-11-06 21:55:00,0.8085,0.80875,0.8077,0.8086,1822700000.0
2008-11-06 22:00:00,0.8086,0.80875,0.80785,0.80865,715100000.0
2008-11-06 22:05:00,0.80865,0.80885,0.80825,0.8086,669700000.0
2008-11-06 22:10:00,0.8086,0.8091,0.80845,0.80865,634000000.0
2008-11-06 22:15:00,0.80865,0.8105,0.8086,0.81035,974500000.0
2008-11-06 22:20:00,0.8104,0.8104,0.8094,0.80945,873600000.0
2008-11-06 22:25:00,0.8095,0.8101,0.80885,0.8101,870700000.0
2008-11-06 22:30:00,0.8101,0.81235,0.8101,0.81185,1192699999.0
2008-11-06 22:35:00,0.81185,0.812,0.81135,0.8116,786600000.0
2008-11-06 22:40:00,0.8116,0.8122,0.81125,0.81125,844920000.0
2008-11-06 22:45:00,0.81125,0.81175,0.811,0.8114,459560000.0
2008-11-06 22:50:00,0.81145,0.81165,0.81125,0.81155,367400000.0
2008-11-06 22:55:00,0.8116,0.81215,0.8114,0.81205,610500000.0
2008-11-06 23:00:00,0.812,0.8135,0.81195,0.81305,989800000.0
2008-11-06 23:05:00,0.81305,0.8133,0.81255,0.8127,673500000.0
2008-11-06 23:10:00,0.81275,0.8129,0.8126,0.8127,367400000.0
2008-11-06 23:15:00,0.8127,0.8133,0.81265,0.8129,321400000.0
2008-11-06 23:20:00,0.8129,0.8144,0.81285,0.81395,1200800000.0
2008-11-06 23:25:00,0.81405,0.8141,0.81325,0.81345,443900000.0
2008-11-06 23:30:00,0.8135,0.81375,0.813,0.81335,506100000.0
2008-11-06 23:35:00,0.81335,0.8134,0.813,0.81315,439100000.0
2008-11-06 23:40:00,0.81315,0.8136,0.81265,0.81325,470500000.0
2008-11-06 23:45:00,0.81325,0.8135,0.8132,0.8134,556200000.0
2008-11-06 23:50:00,0.81335,0.814,0.81335,0.8137,263800000.0
2008-11-06 23:55:00,0.8136,0.81415,0.81355,0.81355,449000000.0
2008-11-07 00:00:00,0.8135,0.814,0.8135,0.814,558300000.0
2008-11-07 00:05:00,0.81385,0.81435,0.8136,0.8137,455000000.0
2008-11-07 00:10:00,0.8137,0.814,0.8135,0.8136,178100000.0
2008-11-07 00:15:00,0.8135,0.81395,0.8135,0.8137,391500000.0
2008-11-07 00:20:00,0.81375,0.81435,0.8136,0.8143,828000000.0
2008-11-07 00:25:00,0.81435,0.8144,0.8136,0.8138,378430000.0
2008-11-07 00:30:00,0.81385,0.81385,0.8132,0.8133,598100000.0
2008-11-07 00:35:00,0.8133,0.81425,0.81285,0.81295,1355899998.0
2008-11-07 00:40:00,0.81295,0.8138,0.8126,0.8138,823899999.0
2008-11-07 00:45:00,0.8138,0.81415,0.81315,0.81385,463700001.0
2008-11-07 00:50:00,0.81385,0.8142,0.81345,0.81405,353999999.0
2008-11-07 00:55:00,0.81405,0.81445,0.8137,0.8142,411000000.0
2008-11-07 01:00:00,0.8142,0.8142,0.8134,0.8139,930500000.0
2008-11-07 01:05:00,0.8139,0.8139,0.81305,0.8136,682200000.0
2008-11-07 01:10:00,0.8136,0.8139,0.8136,0.81385,343500000.0
2008-11-07 01:15:00,0.81385,0.8142,0.81355,0.8136,540900000.0
2008-11-07 01:20:00,0.8136,0.81405,0.81315,0.81405,668100000.0
2008-11-07 01:25:00,0.814,0.8143,0.8133,0.81405,1113499999.0
2008-11-07 01:30:00,0.81395,0.8142,0.8138,0.81395,266600000.0
2008-11-07 01:35:00,0.81395,0.8145,0.81386,0.8144,282900000.0
2008-11-07 01:40:00,0.81415,0.81435,0.81395,0.8142,315300000.0
2008-11-07 01:45:00,0.81415,0.8142,0.81395,0.81395,385400000.0
2008-11-07 01:50:00,0.81395,0.81465,0.81385,0.8143,546900000.0
2008-11-07 01:55:00,0.8143,0.81465,0.8138,0.81415,401900000.0
2008-11-07 02:00:00,0.81425,0.8143,0.81375,0.81395,247230000.0
2008-11-07 02:05:00,0.814,0.81435,0.8137,0.8141,223300000.0
2008-11-07 02:10:00,0.8141,0.8141,0.81375,0.8138,192100000.0
2008-11-07 02:15:00,0.81385,0.8143,0.81375,0.81425,381300000.0
2008-11-07 02:20:00,0.8142,0.8146,0.8139,0.81425,236600000.0
2008-11-07 02:25:00,0.8143,0.8144,0.8139,0.814,273900000.0
2008-11-07 02:30:00,0.814,0.81435,0.8136,0.8136,416199999.0
2008-11-07 02:35:00,0.8135,0.8139,0.81345,0.81375,285800000.0
2008-11-07 02:40:00,0.81365,0.8142,0.81335,0.81375,153600000.0
2008-11-07 02:45:00,0.8139,0.81475,0.8135,0.8145,258800000.0
2008-11-07 02:50:00,0.8145,0.81465,0.81415,0.8142,278000000.0
2008-11-07 02:55:00,0.81415,0.81465,0.8141,0.8141,107700000.0
2008-11-07 03:00:00,0.8143,0.81465,0.81415,0.8143,160900000.0
2008-11-07 03:05:00,0.81435,0.81445,0.81385,0.81385,175400000.0
2008-11-07 03:10:00,0.81385,0.81425,0.8133,0.8135,501200000.0
2008-11-07 03:15:00,0.8135,0.8143,0.8134,0.8143,196700000.0
2008-11-07 03:20:00,0.8143,0.81455,0.81395,0.81455,284400000.0
2008-11-07 03:25:00,0.81445,0.81465,0.81395,0.8143,424000000.0
2008-11-07 03:30:00,0.8143,0.81455,0.81355,0.8136,1006500000.0
2008-11-07 03:35:00,0.8136,0.81445,0.81345,0.8141,454800000.0
2008-11-07 03:40:00,0.81405,0.8143,0.8139,0.814,1823899999.0
2008-11-07 03:45:00,0.814,0.81435,0.8139,0.81435,917199996.0
2008-11-07 03:50:00,0.81435,0.81435,0.81355,0.8142,274900000.0
2008-11-07 03:55:00,0.81425,0.8145,0.81395,0.8145,314000000.0
2008-11-07 04:00:00,0.8145,0.81455,0.8141,0.8142,846900000.0
2008-11-07 04:05:00,0.8142,0.81435,0.8141,0.8142,414500000.0
2008-11-07 04:10:00,0.8141,0.8143,0.8141,0.81425,215700000.0
2008-11-07 04:15:00,0.81425,0.81435,0.814,0.81405,176800000.0
2008-11-07 04:20:00,0.8143,0.8143,0.81335,0.8135,481002000.0
2008-11-07 04:25:00,0.8135,0.8139,0.81305,0.8136,776700000.0
2008-11-07 04:30:00,0.81355,0.8141,0.8134,0.8138,456500000.0
2008-11-07 04:35:00,0.8138,0.81455,0.8137,0.814,721200000.0
2008-11-07 04:40:00,0.8139,0.81405,0.8136,0.8137,662700000.0
2008-11-07 04:45:00,0.8137,0.8145,0.81305,0.81355,665100000.0
2008-11-07 04:50:00,0.81355,0.81375,0.8135,0.8136,417000000.0
2008-11-07 04:55:00,0.8136,0.81415,0.8135,0.8141,603200000.0
2008-11-07 05:00:00,0.8141,0.8144,0.81375,0.81415,354900000.0
2008-11-07 05:05:00,0.81415,0.8144,0.8139,0.81435,292900000.0
2008-11-07 05:10:00,0.81425,0.8143,0.8137,0.8137,550300000.0
2008-11-07 05:15:00,0.8138,0.8139,0.8135,0.81375,666100000.0
2008-11-07 05:20:00,0.81375,0.81395,0.81365,0.8138,358400000.0
2008-11-07 05:25:00,0.81385,0.81405,0.8137,0.814,683300000.0
2008-11-07 05:30:00,0.814,0.81445,0.814,0.81435,310700000.0
2008-11-07 05:35:00,0.81435,0.81435,0.8139,0.8139,218300000.0
2008-11-07 05:40:00,0.8139,0.814,0.8133,0.81365,350500000.0
2008-11-07 05:45:00,0.81365,0.81395,0.8134,0.81375,297000000.0
2008-11-07 05:50:00,0.8138,0.81395,0.8125,0.8129,274200000.0
2008-11-07 05:55:00,0.8127,0.8131,0.8126,0.81305,340300000.0
2008-11-07 06:00:00,0.813,0.814,0.8125,0.81305,684100000.0
2008-11-07 06:05:00,0.813,0.8143,0.8129,0.8138,251900000.0
2008-11-07 06:10:00,0.8138,0.81415,0.8129,0.8129,799400000.0
2008-11-07 06:15:00,0.8129,0.81325,0.81285,0.81285,310100000.0
2008-11-07 06:20:00,0.8129,0.8137,0.8129,0.8137,634100000.0
2008-11-07 06:25:00,0.8137,0.8137,0.81275,0.81275,516400000.0
2008-11-07 06:30:00,0.81275,0.81335,0.812,0.812,1128800001.0
2008-11-07 06:35:00,0.8121,0.8124,0.812,0.81225,597800000.0
2008-11-07 06:40:00,0.81235,0.81395,0.8119,0.8124,1127000000.0
2008-11-07 06:45:00,0.8124,0.8126,0.81215,0.8122,823700000.0
2008-11-07 06:50:00,0.81215,0.8138,0.81205,0.8122,628200000.0
2008-11-07 06:55:00,0.8122,0.81285,0.81207,0.81285,893500000.0
2008-11-07 07:00:00,0.8129,0.81315,0.81235,0.8126,1244699988.0
2008-11-07 07:05:00,0.8126,0.813,0.81215,0.8126,1058300000.0
2008-11-07 07:10:00,0.8126,0.81285,0.81205,0.8123,439000000.0
2008-11-07 07:15:00,0.8124,0.8129,0.81165,0.81205,951500000.0
2008-11-07 07:20:00,0.812,0.8128,0.81185,0.8128,588200000.0
2008-11-07 07:25:00,0.8128,0.81315,0.8127,0.813,446600000.0
2008-11-07 07:30:00,0.81295,0.81365,0.81275,0.8128,1852299940.0
2008-11-07 07:35:00,0.8128,0.8128,0.8118,0.812,2184399978.0
2008-11-07 07:40:00,0.812,0.8122,0.81135,0.81215,313199997.0
2008-11-07 07:45:00,0.8122,0.81415,0.8122,0.814,1027099999.0
2008-11-07 07:50:00,0.814,0.814,0.8129,0.81315,1681400002.0
2008-11-07 07:55:00,0.81315,0.8138,0.813,0.8135,412900000.0
2008-11-07 08:00:00,0.8135,0.81385,0.813,0.813,364500000.0
2008-11-07 08:05:00,0.81315,0.81355,0.81275,0.81275,418000000.0
2008-11-07 08:10:00,0.81275,0.8128,0.81185,0.81255,940800000.0
2008-11-07 08:15:00,0.81255,0.8132,0.8125,0.81275,801100000.0
2008-11-07 08:20:00,0.81275,0.8129,0.81195,0.8122,808100000.0
2008-11-07 08:25:00,0.8122,0.81235,0.81165,0.8118,653300000.0
2008-11-07 08:30:00,0.8118,0.8123,0.81155,0.812,1062800000.0
2008-11-07 08:35:00,0.81195,0.8123,0.8117,0.8123,485100000.0
2008-11-07 08:40:00,0.8124,0.8132,0.81145,0.813,485300000.0
2008-11-07 08:45:00,0.81305,0.81425,0.8128,0.81355,1156900000.0
2008-11-07 08:50:00,0.8135,0.81435,0.81295,0.81435,598999998.0
2008-11-07 08:55:00,0.81435,0.815,0.81435,0.81475,240100000.0
2008-11-07 09:00:00,0.81475,0.81505,0.81435,0.8144,574300000.0
2008-11-07 09:05:00,0.8144,0.81475,0.8143,0.81475,1016700000.0
2008-11-07 09:10:00,0.81485,0.81485,0.81415,0.81435,1621300000.0
2008-11-07 09:15:00,0.8144,0.81495,0.814,0.8142,1746100000.0
2008-11-07 09:20:00,0.81435,0.8146,0.81395,0.81435,2274600000.0
2008-11-07 09:25:00,0.81435,0.81455,0.8128,0.81305,2192500000.0
2008-11-07 09:30:00,0.81305,0.81315,0.81265,0.8129,2111500000.0
2008-11-07 09:35:00,0.8129,0.81305,0.812,0.8121,1613900000.0
2008-11-07 09:40:00,0.81215,0.81315,0.812,0.81295,2274400000.0
2008-11-07 09:45:00,0.8129,0.8131,0.8127,0.81275,2492100008.0
2008-11-07 09:50:00,0.8127,0.81485,0.8127,0.81485,1286900000.0
2008-11-07 09:55:00,0.81485,0.81625,0.8146,0.81625,2529300000.0
2008-11-07 10:00:00,0.81625,0.8192,0.8162,0.8185,3296400000.0
2008-11-07 10:05:00,0.8185,0.8186,0.81715,0.8172,2124000000.0
2008-11-07 10:10:00,0.81725,0.81735,0.81625,0.81715,1832900000.0
2008-11-07 10:15:00,0.81715,0.81715,0.8159,0.81615,2082100000.0
2008-11-07 10:20:00,0.8162,0.81635,0.8155,0.8159,2169200000.0
2008-11-07 10:25:00,0.81595,0.81735,0.8158,0.81675,2447500000.0
2008-11-07 10:30:00,0.8167,0.81685,0.8155,0.8159,2397900000.0
2008-11-07 10:35:00,0.8159,0.8159,0.81525,0.81535,1701300000.0
2008-11-07 10:40:00,0.8153,0.81575,0.81455,0.81565,2191000001.0
2008-11-07 10:45:00,0.81565,0.81565,0.81525,0.81535,1566600000.0
2008-11-07 10:50:00,0.81535,0.81535,0.8146,0.8147,2055200000.0
2008-11-07 10:55:00,0.81475,0.81525,0.81455,0.8151,2181700000.0
2008-11-07 11:00:00,0.8151,0.8156,0.8146,0.8147,2115199999.0
2008-11-07 11:05:00,0.81475,0.81565,0.81465,0.81545,2556700000.0
2008-11-07 11:10:00,0.8154,0.81565,0.81465,0.815,1131900000.0
2008-11-07 11:15:00,0.815,0.81545,0.81485,0.815,1386900000.0
2008-11-07 11:20:00,0.815,0.8155,0.81485,0.81515,1567900000.0
2008-11-07 11:25:00,0.81515,0.81545,0.8132,0.8132,1626900006.0
2008-11-07 11:30:00,0.8132,0.81375,0.81295,0.81315,1584200000.0
2008-11-07 11:35:00,0.81305,0.8135,0.81295,0.81295,1402600000.0
2008-11-07 11:40:00,0.81295,0.81315,0.81225,0.81235,1983899999.0
2008-11-07 11:45:00,0.8124,0.8128,0.81225,0.81245,1781900000.0
2008-11-07 11:50:00,0.81245,0.81345,0.8123,0.81315,2042800000.0
2008-11-07 11:55:00,0.81315,0.8135,0.81305,0.81315,1409300000.0
2008-11-07 12:00:00,0.8131,0.81315,0.8115,0.81175,2024900000.0
2008-11-07 12:05:00,0.8118,0.8128,0.8117,0.8122,2007000000.0
2008-11-07 12:10:00,0.81215,0.81265,0.81145,0.8117,1567800000.0
2008-11-07 12:15:00,0.8117,0.81195,0.8113,0.81175,1440000000.0
2008-11-07 12:20:00,0.8118,0.81205,0.8106,0.8107,1221800000.0
2008-11-07 12:25:00,0.8106,0.81085,0.80995,0.8103,1882799998.0
2008-11-07 12:30:00,0.8103,0.811,0.81015,0.81085,1018500000.0
2008-11-07 12:35:00,0.81095,0.81095,0.8101,0.8101,1006100000.0
2008-11-07 12:40:00,0.81025,0.8116,0.80985,0.8113,2381799998.0
2008-11-07 12:45:00,0.8113,0.81165,0.811,0.81155,1986900000.0
2008-11-07 12:50:00,0.81155,0.8116,0.81035,0.81035,1736300000.0
2008-11-07 12:55:00,0.81035,0.81065,0.8092,0.80925,1591900000.0
2008-11-07 13:00:00,0.8093,0.80955,0.8091,0.8095,1878000001.0
2008-11-07 13:05:00,0.8095,0.8096,0.80925,0.8094,923500000.0
2008-11-07 13:10:00,0.80945,0.8101,0.80925,0.80985,1511100000.0
2008-11-07 13:15:00,0.80985,0.81035,0.8096,0.80965,1854500000.0
2008-11-07 13:20:00,0.80965,0.81085,0.8095,0.81075,1383700000.0
2008-11-07 13:25:00,0.81075,0.81115,0.81075,0.811,1177900000.0
2008-11-07 13:30:00,0.81105,0.8112,0.81055,0.81055,1289100000.0
2008-11-07 13:35:00,0.8106,0.81065,0.8096,0.80985,2021300000.0
2008-11-07 13:40:00,0.80985,0.81025,0.8097,0.81,1721500000.0
2008-11-07 13:45:00,0.81,0.8103,0.8098,0.81005,1669300000.0
2008-11-07 13:50:00,0.81005,0.81195,0.81,0.81155,1806400000.0
2008-11-07 13:55:00,0.81155,0.81205,0.8107,0.81085,2143300000.0
2008-11-07 14:00:00,0.81085,0.81165,0.81075,0.81155,2160500000.0
2008-11-07 14:05:00,0.81155,0.8126,0.81155,0.812,1321500000.0
2008-11-07 14:10:00,0.81195,0.8122,0.81145,0.8115,1782500000.0
2008-11-07 14:15:00,0.81145,0.8116,0.8109,0.8112,1928800000.0
2008-11-07 14:20:00,0.8112,0.8112,0.8096,0.80975,1819500000.0
2008-11-07 14:25:00,0.80975,0.81005,0.8087,0.80905,1505300000.0
2008-11-07 14:30:00,0.80905,0.8099,0.809,0.80985,1167500000.0
2008-11-07 14:35:00,0.80985,0.8099,0.8095,0.80965,792600000.0
2008-11-07 14:40:00,0.80965,0.8097,0.80935,0.8095,1083400000.0
2008-11-07 14:45:00,0.8095,0.8103,0.80945,0.8099,1108100000.0
2008-11-07 14:50:00,0.8099,0.81005,0.80915,0.8099,1193500000.0
2008-11-07 14:55:00,0.80995,0.80995,0.80875,0.80875,1786100000.0
2008-11-07 15:00:00,0.80875,0.80895,0.80815,0.8082,1569700000.0
2008-11-07 15:05:00,0.8082,0.80875,0.808,0.80815,991700000.0
2008-11-07 15:10:00,0.80815,0.80855,0.8079,0.8083,1815200000.0
2008-11-07 15:15:00,0.80835,0.8089,0.8071,0.80725,1868100000.0
2008-11-07 15:20:00,0.80725,0.8081,0.8066,0.80785,2264100000.0
2008-11-07 15:25:00,0.80785,0.8089,0.8078,0.80835,2827800000.0
2008-11-07 15:30:00,0.80855,0.80915,0.80735,0.8083,2277200000.0
2008-11-07 15:35:00,0.80835,0.80885,0.80775,0.8086,1737800000.0
2008-11-07 15:40:00,0.80855,0.8094,0.80775,0.8082,1690100000.0
2008-11-07 15:45:00,0.8082,0.80845,0.80775,0.80815,1519900000.0
2008-11-07 15:50:00,0.80815,0.80835,0.808,0.8082,2490400000.0
2008-11-07 15:55:00,0.8082,0.8093,0.80795,0.80905,2766299999.0
2008-11-07 16:00:00,0.80905,0.8092,0.80835,0.80905,1378800000.0
2008-11-07 16:05:00,0.80905,0.80955,0.8087,0.80945,874300000.0
2008-11-07 16:10:00,0.80945,0.81015,0.8094,0.8098,866800000.0
2008-11-07 16:15:00,0.80975,0.8103,0.80965,0.8098,905400000.0
2008-11-07 16:20:00,0.80975,0.8106,0.80955,0.81045,843000000.0
2008-11-07 16:25:00,0.81045,0.8108,0.80975,0.8101,909400000.0
2008-11-07 16:30:00,0.81005,0.8103,0.8093,0.8096,887000000.0
2008-11-07 16:35:00,0.8095,0.81045,0.80945,0.8095,895300000.0
2008-11-07 16:40:00,0.8095,0.8098,0.80905,0.8092,937600000.0
2008-11-07 16:45:00,0.80925,0.81,0.8091,0.8092,1360800000.0
2008-11-07 16:50:00,0.8092,0.8094,0.8091,0.8094,1132500000.0
2008-11-07 16:55:00,0.8094,0.8104,0.8091,0.8091,948400000.0
2008-11-07 17:00:00,0.8092,0.80965,0.8087,0.80965,1336500000.0
2008-11-07 17:05:00,0.80965,0.8102,0.80835,0.80855,1448100000.0
2008-11-07 17:10:00,0.80865,0.8094,0.808,0.80915,1533600000.0
2008-11-07 17:15:00,0.8092,0.81,0.80875,0.809,1402600000.0
2008-11-07 17:20:00,0.809,0.8095,0.80845,0.80875,1414500000.0
2008-11-07 17:25:00,0.80875,0.8103,0.80875,0.8101,1123000000.0
2008-11-07 17:30:00,0.8101,0.8106,0.8098,0.8101,1258000000.0
2008-11-07 17:35:00,0.8101,0.81065,0.80995,0.81,1399600000.0
2008-11-07 17:40:00,0.81,0.8102,0.80995,0.8101,911400000.0
2008-11-07 17:45:00,0.8101,0.8101,0.809,0.8093,1579600000.0
2008-11-07 17:50:00,0.80935,0.8105,0.80925,0.81,1492400000.0
2008-11-07 17:55:00,0.81005,0.8112,0.80925,0.81105,1306100000.0
2008-11-07 18:00:00,0.811,0.81315,0.811,0.81265,1488400000.0
2008-11-07 18:05:00,0.8127,0.814,0.81265,0.8138,1394000000.0
2008-11-07 18:10:00,0.8138,0.8138,0.8118,0.8121,1193900000.0
2008-11-07 18:15:00,0.8121,0.81265,0.81115,0.8116,1191900000.0
2008-11-07 18:20:00,0.8116,0.8127,0.81085,0.8119,1334900000.0
2008-11-07 18:25:00,0.8119,0.8122,0.8107,0.81195,1079500000.0
2008-11-07 18:30:00,0.81195,0.8126,0.81105,0.81175,728100000.0
2008-11-07 18:35:00,0.81175,0.8118,0.80955,0.8098,916600000.0
2008-11-07 18:40:00,0.80975,0.81075,0.80965,0.81065,683100000.0
2008-11-07 18:45:00,0.8107,0.81095,0.81,0.81025,669200000.0
2008-11-07 18:50:00,0.81025,0.81115,0.81005,0.81035,842200000.0
2008-11-07 18:55:00,0.8104,0.8107,0.80915,0.8092,828300000.0
2008-11-07 19:00:00,0.8092,0.81095,0.8092,0.81,774200000.0
2008-11-07 19:05:00,0.81,0.81015,0.80965,0.8097,715000000.0
2008-11-07 19:10:00,0.8097,0.8106,0.80905,0.80915,933900000.0
2008-11-07 19:15:00,0.80915,0.80945,0.809,0.8094,567500000.0
2008-11-07 19:20:00,0.8095,0.8102,0.8092,0.81,625000000.0
2008-11-07 19:25:00,0.81005,0.8113,0.81005,0.8113,652900000.0
2008-11-07 19:30:00,0.8113,0.8113,0.81005,0.81005,592400000.0
2008-11-07 19:35:00,0.81015,0.8106,0.80935,0.80955,598899999.0
2008-11-07 19:40:00,0.8096,0.81035,0.8096,0.81025,407800000.0
2008-11-07 19:45:00,0.81025,0.81105,0.81025,0.8107,389300000.0
2008-11-07 19:50:00,0.8107,0.81095,0.81025,0.8105,735500000.0
2008-11-07 19:55:00,0.8105,0.81075,0.81015,0.8106,628600000.0
2008-11-07 20:00:00,0.8106,0.8118,0.8106,0.81165,416500000.0
2008-11-07 20:05:00,0.81165,0.8126,0.81165,0.81245,694300000.0
2008-11-07 20:10:00,0.8125,0.81265,0.8119,0.8124,564500000.0
2008-11-07 20:15:00,0.81235,0.8128,0.812,0.812,471100000.0
2008-11-07 20:20:00,0.81205,0.81265,0.8119,0.8124,342700000.0
2008-11-07 20:25:00,0.8124,0.8125,0.8111,0.81145,663400000.0
2008-11-07 20:30:00,0.8116,0.8125,0.8115,0.8124,564500000.0
2008-11-07 20:35:00,0.81245,0.81245,0.8102,0.81055,478400000.0
2008-11-07 20:40:00,0.8107,0.8118,0.8104,0.81165,897300000.0
2008-11-07 20:45:00,0.81165,0.81265,0.81075,0.81175,608400000.0
2008-11-07 20:50:00,0.81175,0.81215,0.8111,0.8121,532300000.0
2008-11-07 20:55:00,0.8121,0.8128,0.8116,0.81265,627100000.0
2008-11-07 21:00:00,0.8126,0.81305,0.812,0.8122,602100000.0
2008-11-07 21:05:00,0.81215,0.8127,0.8112,0.8114,600500000.0
2008-11-07 21:10:00,0.8114,0.8114,0.8105,0.81125,787400000.0
2008-11-07 21:15:00,0.81125,0.8118,0.81125,0.8117,190000000.0
2008-11-07 21:20:00,0.8117,0.81175,0.8111,0.81145,316600000.0
2008-11-07 21:25:00,0.81145,0.81225,0.8112,0.81175,440700000.0
2008-11-07 21:30:00,0.81175,0.81255,0.81175,0.81245,342700000.0
2008-11-07 21:35:00,0.81245,0.81275,0.8119,0.8126,387300000.0
2008-11-07 21:40:00,0.81255,0.81295,0.8109,0.8129,523900000.0
2008-11-07 21:45:00,0.81285,0.81295,0.812,0.812,593900000.0
2008-11-07 21:50:00,0.812,0.8127,0.81195,0.81235,479300000.0
2008-11-07 21:55:00,0.81235,0.8128,0.8116,0.8118,635500000.0
2008-11-07 22:00:00,0.8118,0.8134,0.81175,0.8131,429400000.0
2008-11-07 22:05:00,0.8131,0.81435,0.8129,0.8141,616100000.0
2008-11-07 22:10:00,0.8142,0.81445,0.8138,0.8138,420000000.0
2008-11-07 22:15:00,0.8138,0.81405,0.8135,0.8135,326400000.0
2008-11-07 22:20:00,0.8135,0.81375,0.81335,0.8137,222900000.0
2008-11-07 22:25:00,0.8137,0.814,0.81355,0.81365,561000000.0
2008-11-07 22:30:00,0.81365,0.814,0.81355,0.81375,284200000.0
2008-11-07 22:35:00,0.81385,0.8139,0.81355,0.8138,156800000.0
2008-11-07 22:40:00,0.8139,0.8139,0.813,0.81305,259600000.0
2008-11-07 22:45:00,0.8131,0.81395,0.8131,0.8139,389500000.0
2008-11-07 22:50:00,0.81395,0.8144,0.8137,0.81415,267300000.0
2008-11-07 22:55:00,0.8141,0.8142,0.8138,0.8142,251800000.0
2008-11-07 23:00:00,0.8142,0.8142,0.8137,0.81375,378300000.0
2008-11-07 23:05:00,0.81385,0.814,0.81365,0.81375,192100000.0
2008-11-07 23:10:00,0.81375,0.81375,0.81305,0.81325,178000000.0
2008-11-07 23:15:00,0.8132,0.8132,0.81245,0.8125,347700000.0
2008-11-07 23:20:00,0.8125,0.81275,0.8123,0.81255,187700000.0
2008-11-07 23:25:00,0.8126,0.8134,0.81255,0.8133,149000000.0
2008-11-07 23:30:00,0.81325,0.81325,0.8128,0.81295,139200000.0
2008-11-07 23:35:00,0.81295,0.81295,0.8122,0.81265,233200000.0
2008-11-07 23:40:00,0.81265,0.813,0.8125,0.81285,407900000.0
2008-11-07 23:45:00,0.81285,0.81315,0.8127,0.8128,659600000.0
2008-11-07 23:50:00,0.8128,0.8128,0.81232,0.8126,379600000.0
2008-11-07 23:55:00,0.8126,0.81295,0.81245,0.8127,271200000.0
2008-11-10 00:00:00,0.81023,0.81065,0.80999,0.81065,330600000.0
2008-11-10 00:05:00,0.81065,0.81095,0.8104,0.81085,161400000.0
2008-11-10 00:10:00,0.81095,0.8117,0.8108,0.81165,173200000.0
2008-11-10 00:15:00,0.8117,0.8126,0.81145,0.8119,292900000.0
2008-11-10 00:20:00,0.8119,0.81285,0.8119,0.81285,304300000.0
2008-11-10 00:25:00,0.81273,0.81279,0.8122,0.81235,232300000.0
2008-11-10 00:30:00,0.81235,0.81255,0.81175,0.81175,214700000.0
2008-11-10 00:35:00,0.8118,0.81255,0.81155,0.81255,160700000.0
2008-11-10 00:40:00,0.8126,0.81305,0.8117,0.8128,284000000.0
2008-11-10 00:45:00,0.8128,0.81285,0.8124,0.8124,342600000.0
2008-11-10 00:50:00,0.81245,0.8127,0.8124,0.8126,214000000.0
2008-11-10 00:55:00,0.8126,0.8128,0.81245,0.8125,167800000.0
2008-11-10 01:00:00,0.8125,0.813,0.8119,0.8122,404300000.0
2008-11-10 01:05:00,0.8122,0.8124,0.81135,0.8124,345600000.0
2008-11-10 01:10:00,0.81245,0.8126,0.8121,0.81215,130800000.0
2008-11-10 01:15:00,0.81215,0.8125,0.8121,0.8124,90900000.0
2008-11-10 01:20:00,0.81245,0.81255,0.8117,0.8118,253600000.0
2008-11-10 01:25:00,0.81185,0.81205,0.8112,0.8112,424400000.0
2008-11-10 01:30:00,0.8112,0.81155,0.8112,0.81135,421200000.0
2008-11-10 01:35:00,0.81135,0.81155,0.8108,0.81135,761900000.0
2008-11-10 01:40:00,0.8113,0.8114,0.8106,0.81135,668400000.0
2008-11-10 01:45:00,0.8114,0.81205,0.81095,0.8113,684400000.0
2008-11-10 01:50:00,0.81125,0.8114,0.8112,0.8112,351600000.0
2008-11-10 01:55:00,0.81105,0.8119,0.81065,0.81175,230600000.0
2008-11-10 02:00:00,0.81175,0.81225,0.8114,0.81225,592500000.0
2008-11-10 02:05:00,0.81225,0.81235,0.8115,0.812,556299998.0
2008-11-10 02:10:00,0.812,0.81235,0.8119,0.8123,392600000.0
2008-11-10 02:15:00,0.81235,0.8135,0.812,0.8129,748400000.0
2008-11-10 02:20:00,0.8129,0.8137,0.8128,0.8133,403200007.0
2008-11-10 02:25:00,0.81335,0.81365,0.8124,0.8126,385300000.0
2008-11-10 02:30:00,0.8126,0.81305,0.81205,0.8126,422500000.0
2008-11-10 02:35:00,0.8126,0.81325,0.8126,0.8129,948100000.0
2008-11-10 02:40:00,0.81305,0.81315,0.81265,0.813,460400000.0
2008-11-10 02:45:00,0.813,0.8132,0.8126,0.8126,365600000.0
2008-11-10 02:50:00,0.8126,0.81315,0.8125,0.8129,709900000.0
2008-11-10 02:55:00,0.813,0.8131,0.81255,0.81275,679600000.0
2008-11-10 03:00:00,0.8127,0.81275,0.81205,0.8121,361900001.0
2008-11-10 03:05:00,0.8121,0.8121,0.8117,0.81175,769299987.0
2008-11-10 03:10:00,0.81175,0.81175,0.8106,0.81085,750200000.0
2008-11-10 03:15:00,0.8108,0.8111,0.81075,0.81075,323800000.0
2008-11-10 03:20:00,0.81075,0.8112,0.81075,0.811,163000000.0
2008-11-10 03:25:00,0.8111,0.81165,0.811,0.81155,261400000.0
2008-11-10 03:30:00,0.8115,0.8116,0.81115,0.8112,228200000.0
2008-11-10 03:35:00,0.8112,0.8116,0.81105,0.8112,328900000.0
2008-11-10 03:40:00,0.81115,0.81135,0.81105,0.8111,202300000.0
2008-11-10 03:45:00,0.8111,0.81145,0.81105,0.81115,256200000.0
2008-11-10 03:50:00,0.81115,0.81175,0.81105,0.81135,579500000.0
2008-11-10 03:55:00,0.8114,0.8115,0.8113,0.81145,326000000.0
2008-11-10 04:00:00,0.81145,0.81155,0.811,0.81115,1077700000.0
2008-11-10 04:05:00,0.81115,0.81155,0.811,0.81115,601100000.0
2008-11-10 04:10:00,0.8111,0.8114,0.81105,0.8112,656500000.0
2008-11-10 04:15:00,0.8112,0.81135,0.81115,0.8112,376600000.0
2008-11-10 04:20:00,0.8112,0.81145,0.8111,0.8113,265200000.0
2008-11-10 04:25:00,0.8113,0.81195,0.81125,0.81195,146500000.0
2008-11-10 04:30:00,0.81195,0.81195,0.8114,0.81145,534800000.0
2008-11-10 04:35:00,0.81145,0.81205,0.8111,0.81175,775100000.0
2008-11-10 04:40:00,0.81175,0.8119,0.81165,0.8119,240900000.0
2008-11-10 04:45:00,0.8119,0.81195,0.81155,0.81165,275100000.0
2008-11-10 04:50:00,0.8116,0.81165,0.81125,0.81135,311500000.0
2008-11-10 04:55:00,0.81135,0.8119,0.8112,0.81135,686300000.0
2008-11-10 05:00:00,0.8115,0.81205,0.81145,0.812,577100000.0
2008-11-10 05:05:00,0.81195,0.8122,0.8119,0.81215,432900000.0
2008-11-10 05:10:00,0.8121,0.8121,0.8114,0.81175,341800000.0
2008-11-10 05:15:00,0.8117,0.8126,0.81165,0.8118,697600000.0
2008-11-10 05:20:00,0.8118,0.8126,0.81175,0.81245,1294299996.0
2008-11-10 05:25:00,0.81245,0.81245,0.81165,0.81185,856500000.0
2008-11-10 05:30:00,0.8119,0.81285,0.8119,0.81245,848000000.0
2008-11-10 05:35:00,0.81245,0.81275,0.8122,0.8122,385600000.0
2008-11-10 05:40:00,0.8122,0.81255,0.81215,0.8125,491100000.0
2008-11-10 05:45:00,0.81245,0.81255,0.8122,0.8125,338500000.0
2008-11-10 05:50:00,0.8125,0.8128,0.8123,0.8128,189700000.0
2008-11-10 05:55:00,0.8128,0.8134,0.81265,0.8131,401600002.0
2008-11-10 06:00:00,0.8131,0.81335,0.813,0.81305,534400001.0
2008-11-10 06:05:00,0.8132,0.8133,0.813,0.8131,386700001.0
2008-11-10 06:10:00,0.81305,0.81325,0.813,0.8131,311600001.0
2008-11-10 06:15:00,0.8131,0.8136,0.813,0.81325,808100000.0
2008-11-10 06:20:00,0.8132,0.8132,0.81245,0.81315,627500000.0
2008-11-10 06:25:00,0.81315,0.81315,0.8127,0.81275,598900000.0
2008-11-10 06:30:00,0.81275,0.8132,0.8125,0.8126,571000000.0
2008-11-10 06:35:00,0.81265,0.81305,0.8126,0.81275,894500000.0
2008-11-10 06:40:00,0.81275,0.81285,0.8126,0.8128,535600000.0
2008-11-10 06:45:00,0.8128,0.81305,0.8124,0.8126,866300000.0
2008-11-10 06:50:00,0.81265,0.81295,0.81265,0.8129,166300000.0
2008-11-10 06:55:00,0.8129,0.8129,0.8126,0.8127,314400000.0
2008-11-10 07:00:00,0.8127,0.81275,0.8124,0.81255,601700002.0
2008-11-10 07:05:00,0.8125,0.81255,0.81245,0.81245,440300000.0
2008-11-10 07:10:00,0.81245,0.8126,0.812,0.8126,577800000.0
2008-11-10 07:15:00,0.81255,0.8126,0.8122,0.81235,263400000.0
2008-11-10 07:20:00,0.81235,0.81305,0.81225,0.813,572400000.0
2008-11-10 07:25:00,0.81295,0.8133,0.81245,0.81245,370500000.0
2008-11-10 07:30:00,0.81255,0.81355,0.8124,0.81335,768900000.0
2008-11-10 07:35:00,0.81325,0.8134,0.81295,0.8131,670900000.0
2008-11-10 07:40:00,0.8131,0.81345,0.8124,0.8133,1062600000.0
2008-11-10 07:45:00,0.81325,0.81345,0.8126,0.813,528100000.0
2008-11-10 07:50:00,0.81305,0.81435,0.8128,0.81385,571900001.0
2008-11-10 07:55:00,0.81395,0.8145,0.81385,0.814,757900000.0
2008-11-10 08:00:00,0.814,0.81425,0.81335,0.8138,1218800000.0
2008-11-10 08:05:00,0.8138,0.8145,0.8131,0.81405,1132800000.0
2008-11-10 08:10:00,0.81405,0.8146,0.81385,0.8141,366400000.0
2008-11-10 08:15:00,0.8142,0.81445,0.8141,0.81415,312900000.0
2008-11-10 08:20:00,0.8142,0.8145,0.81415,0.8144,148300000.0
2008-11-10 08:25:00,0.81435,0.81725,0.8143,0.81665,448100001.0
2008-11-10 08:30:00,0.81665,0.81885,0.8162,0.8179,1025100000.0
2008-11-10 08:35:00,0.8178,0.8186,0.8159,0.8168,818500000.0
2008-11-10 08:40:00,0.8168,0.8168,0.81615,0.8165,242499999.0
2008-11-10 08:45:00,0.8165,0.81655,0.8154,0.81555,212700000.0
2008-11-10 08:50:00,0.81545,0.8163,0.81535,0.8159,429300000.0
2008-11-10 08:55:00,0.81595,0.81645,0.81555,0.81595,649800004.0
2008-11-10 09:00:00,0.816,0.81725,0.816,0.8167,726900000.0
2008-11-10 09:05:00,0.8168,0.81705,0.81635,0.8168,511400000.0
2008-11-10 09:10:00,0.81685,0.8169,0.81645,0.8169,432500000.0
2008-11-10 09:15:00,0.8169,0.81715,0.8166,0.8167,391300000.0
2008-11-10 09:20:00,0.8167,0.817,0.8159,0.8169,836700008.0
2008-11-10 09:25:00,0.81695,0.817,0.81655,0.8168,365000000.0
2008-11-10 09:30:00,0.8168,0.8171,0.81635,0.81685,696000000.0
2008-11-10 09:35:00,0.8168,0.81705,0.8165,0.817,480100000.0
2008-11-10 09:40:00,0.817,0.81725,0.81655,0.8167,1179200009.0
2008-11-10 09:45:00,0.81675,0.81695,0.81655,0.8168,704500000.0
2008-11-10 09:50:00,0.8168,0.81715,0.81655,0.81675,654700000.0
2008-11-10 09:55:00,0.8168,0.81685,0.8166,0.8166,668200000.0
2008-11-10 10:00:00,0.8166,0.8166,0.81515,0.81555,1234500000.0
2008-11-10 10:05:00,0.81555,0.81565,0.81505,0.8152,1311800000.0
2008-11-10 10:10:00,0.8152,0.81535,0.81495,0.815,779600000.0
2008-11-10 10:15:00,0.815,0.81505,0.8144,0.81455,765700000.0
2008-11-10 10:20:00,0.8145,0.8151,0.8144,0.815,1435000000.0
2008-11-10 10:25:00,0.815,0.81575,0.8149,0.8157,1514800000.0
2008-11-10 10:30:00,0.81555,0.81605,0.8153,0.8153,946900000.0
2008-11-10 10:35:00,0.81535,0.8154,0.814,0.8142,1144800000.0
2008-11-10 10:40:00,0.8142,0.8159,0.81405,0.8158,1434800000.0
2008-11-10 10:45:00,0.81575,0.8165,0.81555,0.8158,1455800000.0
2008-11-10 10:50:00,0.81575,0.8161,0.8156,0.8158,937300000.0
2008-11-10 10:55:00,0.81585,0.8166,0.81545,0.81605,1165900000.0
2008-11-10 11:00:00,0.81605,0.81655,0.8159,0.81635,502000000.0
2008-11-10 11:05:00,0.81635,0.8167,0.8161,0.8162,495400000.0
2008-11-10 11:10:00,0.8162,0.8163,0.8156,0.81585,604300000.0
2008-11-10 11:15:00,0.81575,0.8159,0.815,0.8151,815800000.0
2008-11-10 11:20:00,0.8151,0.81585,0.81505,0.81555,878600000.0
2008-11-10 11:25:00,0.81555,0.8158,0.815,0.8157,923000000.0
2008-11-10 11:30:00,0.8155,0.8159,0.8145,0.8158,689400000.0
2008-11-10 11:35:00,0.81575,0.8158,0.8154,0.8156,894900000.0
2008-11-10 11:40:00,0.8156,0.81595,0.8147,0.8159,1310800000.0
2008-11-10 11:45:00,0.8159,0.8172,0.8157,0.81675,1406300000.0
2008-11-10 11:50:00,0.81675,0.81685,0.8161,0.8167,1351700000.0
2008-11-10 11:55:00,0.8167,0.81745,0.81655,0.81735,1638900000.0
2008-11-10 12:00:00,0.81735,0.8178,0.81715,0.8175,1023800000.0
2008-11-10 12:05:00,0.8175,0.81835,0.8175,0.81785,1135200000.0
2008-11-10 12:10:00,0.81785,0.8181,0.8168,0.817,1106300000.0
2008-11-10 12:15:00,0.817,0.8172,0.8168,0.81705,1178700000.0
2008-11-10 12:20:00,0.81705,0.8176,0.81675,0.81695,1470200000.0
2008-11-10 12:25:00,0.81695,0.8176,0.81685,0.8174,1004100000.0
2008-11-10 12:30:00,0.8174,0.81805,0.8172,0.8177,1377000000.0
2008-11-10 12:35:00,0.81775,0.81775,0.8169,0.8173,1662200000.0
2008-11-10 12:40:00,0.8173,0.81735,0.8165,0.8167,1552700000.0
2008-11-10 12:45:00,0.8167,0.8168,0.8159,0.81635,1835400000.0
2008-11-10 12:50:00,0.81635,0.81685,0.8162,0.81625,1061400000.0
2008-11-10 12:55:00,0.81625,0.81675,0.81605,0.81635,1179400000.0
2008-11-10 13:00:00,0.81635,0.81645,0.81595,0.81625,826100000.0
2008-11-10 13:05:00,0.81625,0.8165,0.8161,0.8161,959200000.0
2008-11-10 13:10:00,0.8161,0.81635,0.81495,0.81555,1217700000.0
2008-11-10 13:15:00,0.81555,0.81595,0.81555,0.81555,849000000.0
2008-11-10 13:20:00,0.81555,0.81575,0.81465,0.8153,1526000000.0
2008-11-10 13:25:00,0.8153,0.8157,0.81515,0.8156,1159600000.0
2008-11-10 13:30:00,0.8156,0.8161,0.81535,0.8161,594700000.0
2008-11-10 13:35:00,0.81615,0.8169,0.8159,0.8168,1216900000.0
2008-11-10 13:40:00,0.8168,0.8168,0.81565,0.81665,1248200000.0
2008-11-10 13:45:00,0.81665,0.8174,0.8165,0.817,580200000.0
2008-11-10 13:50:00,0.817,0.8174,0.81695,0.8171,673000000.0
2008-11-10 13:55:00,0.8171,0.8178,0.81705,0.8175,838200000.0
2008-11-10 14:00:00,0.81745,0.81785,0.8173,0.81735,1524800000.0
2008-11-10 14:05:00,0.81735,0.81785,0.81665,0.8169,1248800000.0
2008-11-10 14:10:00,0.817,0.81765,0.8169,0.8174,729300000.0
2008-11-10 14:15:00,0.8174,0.81765,0.8171,0.8173,1470900002.0
2008-11-10 14:20:00,0.8173,0.81785,0.8171,0.8174,578500000.0
2008-11-10 14:25:00,0.8174,0.81785,0.81715,0.8172,658900000.0
2008-11-10 14:30:00,0.81715,0.81785,0.8168,0.8177,843000000.0
2008-11-10 14:35:00,0.8177,0.8178,0.81685,0.8171,1050000000.0
2008-11-10 14:40:00,0.81715,0.81725,0.8169,0.81705,388000000.0
2008-11-10 14:45:00,0.81705,0.81715,0.8165,0.8165,401800000.0
2008-11-10 14:50:00,0.8164,0.81655,0.8159,0.81625,1078500000.0
2008-11-10 14:55:00,0.81625,0.81675,0.8162,0.8166,472100000.0
2008-11-10 15:00:00,0.8166,0.81665,0.8163,0.81645,677800000.0
2008-11-10 15:05:00,0.8164,0.81695,0.8164,0.81665,746300000.0
2008-11-10 15:10:00,0.81665,0.81685,0.81605,0.8163,524300000.0
2008-11-10 15:15:00,0.8163,0.8167,0.8163,0.81655,502900000.0
2008-11-10 15:20:00,0.81655,0.81765,0.81645,0.8174,1098900002.0
2008-11-10 15:25:00,0.8174,0.8175,0.817,0.817,742000000.0
2008-11-10 15:30:00,0.817,0.81775,0.8169,0.81745,1518900000.0
2008-11-10 15:35:00,0.81745,0.81775,0.8168,0.81725,1017500000.0
2008-11-10 15:40:00,0.81725,0.8174,0.8167,0.81675,568000000.0
2008-11-10 15:45:00,0.81675,0.81715,0.81665,0.81695,866700000.0
2008-11-10 15:50:00,0.8169,0.8177,0.8169,0.8174,816100000.0
2008-11-10 15:55:00,0.81735,0.8185,0.8172,0.81845,828200000.0
2008-11-10 16:00:00,0.8185,0.82015,0.81815,0.81835,703200000.0
2008-11-10 16:05:00,0.8183,0.81965,0.8183,0.81965,425000000.0
2008-11-10 16:10:00,0.8197,0.82085,0.81905,0.8191,583400000.0
2008-11-10 16:15:00,0.8191,0.81915,0.8185,0.81895,408700000.0
2008-11-10 16:20:00,0.81895,0.81905,0.8184,0.81885,468800000.0
2008-11-10 16:25:00,0.81885,0.8189,0.8177,0.81825,532220000.0
2008-11-10 16:30:00,0.81825,0.8191,0.81825,0.81855,606400000.0
2008-11-10 16:35:00,0.81855,0.8186,0.81735,0.8176,670500000.0
2008-11-10 16:40:00,0.8176,0.81775,0.8171,0.81725,562300000.0
2008-11-10 16:45:00,0.8172,0.81765,0.81655,0.8169,666400000.0
2008-11-10 16:50:00,0.817,0.8183,0.817,0.8176,730200000.0
2008-11-10 16:55:00,0.8176,0.81905,0.8171,0.81815,811300000.0
2008-11-10 17:00:00,0.81815,0.81865,0.81795,0.8181,717300000.0
2008-11-10 17:05:00,0.818,0.8187,0.818,0.81855,710600000.0
2008-11-10 17:10:00,0.81855,0.8186,0.8176,0.81815,588400000.0
2008-11-10 17:15:00,0.8182,0.8182,0.8177,0.8179,503100000.0
2008-11-10 17:20:00,0.8178,0.8179,0.8164,0.8171,709600000.0
2008-11-10 17:25:00,0.8171,0.81775,0.8169,0.81755,536300000.0
2008-11-10 17:30:00,0.8176,0.81785,0.81695,0.8173,778000000.0
2008-11-10 17:35:00,0.8173,0.81815,0.8172,0.8181,576200000.0
2008-11-10 17:40:00,0.818,0.8182,0.81735,0.81735,618900000.0
2008-11-10 17:45:00,0.8174,0.8179,0.8171,0.81755,652500000.0
2008-11-10 17:50:00,0.8176,0.81775,0.8166,0.81675,558500000.0
2008-11-10 17:55:00,0.81675,0.81805,0.8163,0.81645,790000001.0
2008-11-10 18:00:00,0.81645,0.81665,0.81585,0.81635,1033399998.0
2008-11-10 18:05:00,0.81635,0.81645,0.81545,0.8157,839200000.0
2008-11-10 18:10:00,0.8157,0.81595,0.81515,0.8154,900600000.0
2008-11-10 18:15:00,0.81555,0.8163,0.81515,0.816,736300000.0
2008-11-10 18:20:00,0.816,0.81605,0.81515,0.8152,922400000.0
2008-11-10 18:25:00,0.8152,0.8158,0.81485,0.8151,743000000.0
2008-11-10 18:30:00,0.81515,0.8156,0.81495,0.81505,496700000.0
2008-11-10 18:35:00,0.8151,0.8154,0.81495,0.81515,641100000.0
2008-11-10 18:40:00,0.81505,0.8161,0.8149,0.8159,747200000.0
2008-11-10 18:45:00,0.8159,0.8172,0.8158,0.81705,619300000.0
2008-11-10 18:50:00,0.8171,0.81765,0.8163,0.8164,771900000.0
2008-11-10 18:55:00,0.8164,0.81645,0.81495,0.816,794600000.0
2008-11-10 19:00:00,0.816,0.81655,0.8156,0.8158,417300000.0
2008-11-10 19:05:00,0.81585,0.81625,0.8156,0.8156,382600000.0
2008-11-10 19:10:00,0.81565,0.8162,0.8156,0.8161,389100000.0
2008-11-10 19:15:00,0.8162,0.8165,0.8154,0.81565,559400000.0
2008-11-10 19:20:00,0.81565,0.81595,0.81535,0.81555,422100000.0
2008-11-10 19:25:00,0.8156,0.81655,0.81535,0.81615,538900000.0
2008-11-10 19:30:00,0.8162,0.8169,0.81615,0.81665,408200000.0
2008-11-10 19:35:00,0.81675,0.81725,0.8162,0.8166,395000000.0
2008-11-10 19:40:00,0.81665,0.8172,0.81645,0.8168,507499998.0
2008-11-10 19:45:00,0.8167,0.8168,0.81635,0.81645,269800000.0
2008-11-10 19:50:00,0.81645,0.81705,0.81635,0.81705,445899998.0
2008-11-10 19:55:00,0.81705,0.8173,0.81635,0.81675,533400000.0
2008-11-10 20:00:00,0.81675,0.81765,0.81675,0.81755,388000001.0
2008-11-10 20:05:00,0.81745,0.81775,0.81695,0.8174,494000000.0
2008-11-10 20:10:00,0.8173,0.81755,0.8169,0.81695,262200000.0
2008-11-10 20:15:00,0.817,0.81765,0.8164,0.8165,442400000.0
2008-11-10 20:20:00,0.8165,0.81725,0.81555,0.8172,539200000.0
2008-11-10 20:25:00,0.8172,0.81775,0.81675,0.81735,1010099998.0
2008-11-10 20:30:00,0.81735,0.81745,0.8167,0.8171,523599999.0
2008-11-10 20:35:00,0.81715,0.81785,0.8169,0.81745,394800000.0
2008-11-10 20:40:00,0.8175,0.8175,0.81645,0.81665,852999997.0
2008-11-10 20:45:00,0.81665,0.81675,0.81635,0.8167,730099986.0
2008-11-10 20:50:00,0.8167,0.81745,0.81655,0.817,501900000.0
2008-11-10 20:55:00,0.81705,0.8174,0.81675,0.81675,2445200000.0
2008-11-10 21:00:00,0.81695,0.81705,0.8166,0.8168,972100000.0
2008-11-10 21:05:00,0.8168,0.8178,0.8167,0.8176,373400000.0
2008-11-10 21:10:00,0.8176,0.818,0.8174,0.81765,919800000.0
2008-11-10 21:15:00,0.8176,0.81795,0.81695,0.8172,1925399998.0
2008-11-10 21:20:00,0.81725,0.8176,0.8163,0.81725,689900000.0
2008-11-10 21:25:00,0.81725,0.81735,0.81655,0.81735,381300000.0
2008-11-10 21:30:00,0.81735,0.81795,0.81715,0.8177,293900002.0
2008-11-10 21:35:00,0.81775,0.81845,0.8176,0.8183,310200000.0
2008-11-10 21:40:00,0.81835,0.8185,0.8181,0.8182,527700000.0
2008-11-10 21:45:00,0.81825,0.81835,0.81725,0.818,334000000.0
2008-11-10 21:50:00,0.8181,0.81815,0.8177,0.81775,581500000.0
2008-11-10 21:55:00,0.81775,0.81815,0.8173,0.81815,291500002.0
2008-11-10 22:00:00,0.81815,0.8183,0.81745,0.8183,496900000.0
2008-11-10 22:05:00,0.81835,0.8184,0.8175,0.81775,422300000.0
2008-11-10 22:10:00,0.81785,0.81825,0.81755,0.81795,398700004.0
2008-11-10 22:15:00,0.818,0.81805,0.8173,0.8177,270100000.0
2008-11-10 22:20:00,0.8177,0.81795,0.81725,0.8179,188700000.0
2008-11-10 22:25:00,0.8179,0.81805,0.8171,0.81725,257600000.0
2008-11-10 22:30:00,0.81715,0.81725,0.81655,0.8166,258600000.0
2008-11-10 22:35:00,0.81665,0.81685,0.8165,0.81675,183200000.0
2008-11-10 22:40:00,0.81675,0.81715,0.8164,0.81685,275300000.0
2008-11-10 22:45:00,0.8169,0.8169,0.81575,0.8161,229900000.0
2008-11-10 22:50:00,0.8161,0.81625,0.8152,0.81555,370700000.0
2008-11-10 22:55:00,0.8156,0.81595,0.81545,0.81585,130300000.0
2008-11-10 23:00:00,0.81585,0.81585,0.81505,0.81565,406099995.0
2008-11-10 23:05:00,0.81565,0.816,0.815,0.8156,141400000.0
2008-11-10 23:10:00,0.81555,0.8156,0.8153,0.8154,65500000.0
2008-11-10 23:15:00,0.8154,0.8156,0.81515,0.8155,79000000.0
2008-11-10 23:20:00,0.81555,0.81595,0.81555,0.8158,90700000.0
2008-11-10 23:25:00,0.8159,0.81605,0.8154,0.8154,172500000.0
2008-11-10 23:30:00,0.8154,0.8161,0.8154,0.81595,177100000.0
2008-11-10 23:35:00,0.81595,0.8165,0.81595,0.81625,57300000.0
2008-11-10 23:40:00,0.8162,0.81635,0.8156,0.81625,173200000.0
2008-11-10 23:45:00,0.8162,0.8171,0.8161,0.81705,331600000.0
2008-11-10 23:50:00,0.81705,0.8171,0.81675,0.817,51900000.0
2008-11-10 23:55:00,0.8166,0.817,0.8163,0.81655,256500000.0
2008-11-11 00:00:00,0.81655,0.81665,0.8159,0.8163,275300000.0
2008-11-11 00:05:00,0.8162,0.81635,0.81595,0.81595,152900000.0
2008-11-11 00:10:00,0.8161,0.8162,0.81595,0.8161,102900000.0
2008-11-11 00:15:00,0.8161,0.81625,0.81585,0.81605,49500000.0
2008-11-11 00:20:00,0.81615,0.8163,0.8159,0.81595,73900000.0
2008-11-11 00:25:00,0.81595,0.816,0.8155,0.8156,479100000.0
2008-11-11 00:30:00,0.8156,0.81595,0.8155,0.8159,523600000.0
2008-11-11 00:35:00,0.81595,0.81625,0.8158,0.81595,659500000.0
2008-11-11 00:40:00,0.81595,0.81605,0.8156,0.8156,174100000.0
2008-11-11 00:45:00,0.81565,0.81605,0.8156,0.8159,578400002.0
2008-11-11 00:50:00,0.81595,0.816,0.8156,0.8159,286500000.0
2008-11-11 00:55:00,0.8159,0.81595,0.81565,0.81565,71100000.0
2008-11-11 01:00:00,0.8157,0.8157,0.8155,0.8156,522500000.0
2008-11-11 01:05:00,0.8156,0.81565,0.8156,0.8156,277800000.0
2008-11-11 01:10:00,0.8157,0.81595,0.8156,0.81585,198600000.0
2008-11-11 01:15:00,0.8159,0.81595,0.8156,0.8156,102100000.0
2008-11-11 01:20:00,0.8156,0.8156,0.8148,0.8148,336099999.0
2008-11-11 01:25:00,0.8149,0.81495,0.8145,0.81455,154600000.0
2008-11-11 01:30:00,0.81455,0.8149,0.81455,0.81485,134800000.0
2008-11-11 01:35:00,0.81485,0.8153,0.81475,0.8153,166900000.0
2008-11-11 01:40:00,0.8152,0.8154,0.81495,0.81495,134900000.0
2008-11-11 01:45:00,0.8151,0.81525,0.81495,0.81505,91600000.0
2008-11-11 01:50:00,0.815,0.8151,0.81485,0.815,88700000.0
2008-11-11 01:55:00,0.81485,0.8151,0.8148,0.815,64600000.0
2008-11-11 02:00:00,0.81505,0.8157,0.815,0.81545,172400000.0
2008-11-11 02:05:00,0.8154,0.81555,0.81455,0.8148,432800000.0
2008-11-11 02:10:00,0.8148,0.81525,0.8146,0.81525,99000000.0
2008-11-11 02:15:00,0.8152,0.81525,0.8147,0.8149,134000000.0
2008-11-11 02:20:00,0.8149,0.81505,0.8146,0.8146,110000000.0
2008-11-11 02:25:00,0.8146,0.8149,0.8144,0.8147,115800000.0
2008-11-11 02:30:00,0.81465,0.81475,0.8138,0.8142,263400000.0
2008-11-11 02:35:00,0.8142,0.8147,0.81395,0.8144,327399998.0
2008-11-11 02:40:00,0.8144,0.81465,0.81415,0.81415,214600000.0
2008-11-11 02:45:00,0.8142,0.8144,0.81395,0.8141,133800000.0
2008-11-11 02:50:00,0.81405,0.8144,0.814,0.81435,158200000.0
2008-11-11 02:55:00,0.8144,0.8151,0.81435,0.81465,259000000.0
2008-11-11 03:00:00,0.81465,0.81475,0.8141,0.81425,216800000.0
2008-11-11 03:05:00,0.81425,0.8145,0.81405,0.8143,173400000.0
2008-11-11 03:10:00,0.81425,0.8145,0.8142,0.8144,206200000.0
2008-11-11 03:15:00,0.8144,0.81465,0.8144,0.8146,159400000.0
2008-11-11 03:20:00,0.8146,0.8147,0.81435,0.81455,392800000.0
2008-11-11 03:25:00,0.81455,0.81475,0.814,0.8142,510200000.0
2008-11-11 03:30:00,0.8142,0.81465,0.8141,0.81455,399800000.0
2008-11-11 03:35:00,0.81455,0.8147,0.8145,0.8146,369200000.0
2008-11-11 03:40:00,0.8146,0.8147,0.814,0.8144,724600000.0
2008-11-11 03:45:00,0.8144,0.8144,0.8141,0.8142,115200000.0
2008-11-11 03:50:00,0.8142,0.81435,0.8139,0.8141,92200000.0
2008-11-11 03:55:00,0.814,0.81425,0.814,0.81425,91600000.0
2008-11-11 04:00:00,0.8142,0.81455,0.81395,0.81415,244700000.0
2008-11-11 04:05:00,0.8141,0.81445,0.814,0.81435,175200000.0
2008-11-11 04:10:00,0.8143,0.81435,0.81365,0.8139,429500000.0
2008-11-11 04:15:00,0.8139,0.81395,0.813,0.8134,413000000.0
2008-11-11 04:20:00,0.8134,0.8134,0.81235,0.8124,677000000.0
2008-11-11 04:25:00,0.8124,0.81315,0.81115,0.8114,552500000.0
2008-11-11 04:30:00,0.8115,0.81205,0.8114,0.81185,314000000.0
2008-11-11 04:35:00,0.8119,0.812,0.8115,0.8119,379700000.0
2008-11-11 04:40:00,0.8119,0.81205,0.8118,0.81195,107100000.0
2008-11-11 04:45:00,0.812,0.8126,0.812,0.8124,115100000.0
2008-11-11 04:50:00,0.8124,0.813,0.8123,0.8128,341800000.0
2008-11-11 04:55:00,0.8128,0.81285,0.8125,0.8125,290400000.0
2008-11-11 05:00:00,0.8125,0.81295,0.8125,0.8127,694900000.0
2008-11-11 05:05:00,0.8127,0.8133,0.8127,0.81295,324200000.0
2008-11-11 05:10:00,0.81295,0.81325,0.8128,0.8131,599400000.0
2008-11-11 05:15:00,0.8131,0.8132,0.81255,0.813,540500007.0
2008-11-11 05:20:00,0.813,0.813,0.8125,0.81275,356300002.0
2008-11-11 05:25:00,0.8127,0.8133,0.8125,0.81265,278000000.0
2008-11-11 05:30:00,0.81265,0.81325,0.8125,0.81285,581000000.0
2008-11-11 05:35:00,0.8128,0.813,0.81275,0.813,131600000.0
2008-11-11 05:40:00,0.813,0.8133,0.81295,0.81325,182200000.0
2008-11-11 05:45:00,0.81325,0.8137,0.81315,0.8137,389700000.0
2008-11-11 05:50:00,0.8137,0.8138,0.81305,0.8132,535900000.0
2008-11-11 05:55:00,0.8132,0.81375,0.8132,0.8135,185400000.0
2008-11-11 06:00:00,0.81345,0.81385,0.8129,0.81385,611900000.0
2008-11-11 06:05:00,0.81385,0.81385,0.8126,0.81285,1295400004.0
2008-11-11 06:10:00,0.81285,0.8131,0.8125,0.8128,432500000.0
2008-11-11 06:15:00,0.8128,0.8131,0.8124,0.81265,1002700000.0
2008-11-11 06:20:00,0.8127,0.81335,0.81265,0.813,761600000.0
2008-11-11 06:25:00,0.81305,0.81305,0.8124,0.8126,1131200000.0
2008-11-11 06:30:00,0.8126,0.8129,0.81235,0.81245,363100000.0
2008-11-11 06:35:00,0.81255,0.81295,0.8123,0.81235,169300000.0
2008-11-11 06:40:00,0.81235,0.8125,0.812,0.812,445200000.0
2008-11-11 06:45:00,0.812,0.81345,0.812,0.8128,1095100000.0
2008-11-11 06:50:00,0.8128,0.81325,0.8126,0.81265,368800000.0
2008-11-11 06:55:00,0.81265,0.81295,0.8121,0.8123,557300000.0
2008-11-11 07:00:00,0.81225,0.8123,0.81125,0.8114,506000000.0
2008-11-11 07:05:00,0.81145,0.81175,0.81105,0.8116,385600000.0
2008-11-11 07:10:00,0.8116,0.81205,0.81155,0.81195,208200000.0
2008-11-11 07:15:00,0.81195,0.81195,0.81175,0.81185,117600000.0
2008-11-11 07:20:00,0.81185,0.8121,0.8118,0.8121,74000000.0
2008-11-11 07:25:00,0.8121,0.8124,0.81195,0.8124,207400000.0
2008-11-11 07:30:00,0.8123,0.8126,0.81205,0.8124,272600000.0
2008-11-11 07:35:00,0.8124,0.81275,0.8121,0.81215,195800000.0
2008-11-11 07:40:00,0.8121,0.81335,0.8119,0.8132,562900000.0
2008-11-11 07:45:00,0.8132,0.8133,0.81275,0.81285,255400000.0
2008-11-11 07:50:00,0.81285,0.8132,0.8128,0.81305,128400000.0
2008-11-11 07:55:00,0.8131,0.81325,0.8124,0.8129,299800000.0
2008-11-11 08:00:00,0.8129,0.813,0.81215,0.8122,490800000.0
2008-11-11 08:05:00,0.8122,0.813,0.8121,0.8129,800600000.0
2008-11-11 08:10:00,0.81295,0.81315,0.8128,0.81305,157800000.0
2008-11-11 08:15:00,0.81305,0.81315,0.8121,0.81215,385200000.0
2008-11-11 08:20:00,0.81215,0.8125,0.81195,0.81205,270500000.0
2008-11-11 08:25:00,0.81205,0.8124,0.8119,0.8123,283600000.0
2008-11-11 08:30:00,0.81225,0.81275,0.81225,0.8125,273800000.0
2008-11-11 08:35:00,0.8125,0.81255,0.81225,0.8125,125500000.0
2008-11-11 08:40:00,0.8125,0.8125,0.81195,0.8121,221800000.0
2008-11-11 08:45:00,0.8121,0.81265,0.812,0.8125,250100000.0
2008-11-11 08:50:00,0.81255,0.8126,0.81175,0.8126,460400000.0
2008-11-11 08:55:00,0.8126,0.81265,0.8123,0.81265,284200000.0
2008-11-11 09:00:00,0.81265,0.8143,0.81255,0.8138,351100000.0
2008-11-11 09:05:00,0.81375,0.81435,0.81275,0.8133,412000000.0
2008-11-11 09:10:00,0.81325,0.81445,0.8132,0.81405,352900000.0
2008-11-11 09:15:00,0.81405,0.81455,0.8137,0.81455,289800000.0
2008-11-11 09:20:00,0.8146,0.81465,0.8135,0.81375,459200000.0
2008-11-11 09:25:00,0.8137,0.8147,0.81365,0.8144,410600000.0
2008-11-11 09:30:00,0.8143,0.81435,0.8138,0.8142,420400002.0
2008-11-11 09:35:00,0.81425,0.8149,0.81415,0.81475,460200000.0
2008-11-11 09:40:00,0.8148,0.8149,0.81405,0.81455,621600000.0
2008-11-11 09:45:00,0.81455,0.8157,0.81425,0.8157,409700000.0
2008-11-11 09:50:00,0.81565,0.8167,0.81505,0.81635,563600000.0
2008-11-11 09:55:00,0.81625,0.81745,0.81595,0.8168,693500000.0
2008-11-11 10:00:00,0.81685,0.8177,0.8163,0.817,658000000.0
2008-11-11 10:05:00,0.817,0.81725,0.8168,0.81695,410800000.0
2008-11-11 10:10:00,0.817,0.81735,0.8168,0.8172,676800004.0
2008-11-11 10:15:00,0.81715,0.8173,0.81675,0.817,488000000.0
2008-11-11 10:20:00,0.817,0.8172,0.81675,0.81695,465900000.0
2008-11-11 10:25:00,0.81695,0.81695,0.81545,0.8163,580000000.0
2008-11-11 10:30:00,0.81635,0.81675,0.8163,0.81645,408100000.0
2008-11-11 10:35:00,0.81645,0.8172,0.8164,0.81705,472200000.0
2008-11-11 10:40:00,0.8171,0.81715,0.8168,0.81705,351200000.0
2008-11-11 10:45:00,0.81705,0.8181,0.8168,0.81785,569700000.0
2008-11-11 10:50:00,0.81785,0.8179,0.8175,0.81785,478600000.0
2008-11-11 10:55:00,0.81785,0.81865,0.81765,0.8184,614100000.0
2008-11-11 11:00:00,0.8184,0.81925,0.8184,0.8187,849000000.0
2008-11-11 11:05:00,0.8187,0.81895,0.8181,0.81885,713300000.0
2008-11-11 11:10:00,0.8188,0.81905,0.81825,0.81875,590800000.0
2008-11-11 11:15:00,0.81875,0.82015,0.81875,0.8201,441900000.0
2008-11-11 11:20:00,0.82005,0.82065,0.8192,0.8196,789900000.0
2008-11-11 11:25:00,0.81955,0.82,0.819,0.819,609249999.0
2008-11-11 11:30:00,0.819,0.81965,0.8185,0.8186,503360000.0
2008-11-11 11:35:00,0.8186,0.8191,0.8177,0.81795,1032400000.0
2008-11-11 11:40:00,0.81795,0.8183,0.8172,0.8172,730690000.0
2008-11-11 11:45:00,0.8172,0.81765,0.81705,0.81755,687800000.0
2008-11-11 11:50:00,0.81755,0.8178,0.81725,0.8174,566500000.0
2008-11-11 11:55:00,0.81735,0.8174,0.8167,0.8173,639100000.0
2008-11-11 12:00:00,0.8173,0.8189,0.8173,0.81885,887000000.0
2008-11-11 12:05:00,0.81885,0.8189,0.8176,0.81815,952300000.0
2008-11-11 12:10:00,0.81815,0.8185,0.8178,0.8185,698800000.0
2008-11-11 12:15:00,0.81855,0.81855,0.81795,0.81815,756100004.0
2008-11-11 12:20:00,0.8181,0.8183,0.81765,0.81805,662900000.0
2008-11-11 12:25:00,0.81805,0.81855,0.81755,0.8181,1237500007.0
2008-11-11 12:30:00,0.8181,0.8181,0.8166,0.81725,1024800002.0
2008-11-11 12:35:00,0.8173,0.8187,0.81725,0.81775,994900000.0
2008-11-11 12:40:00,0.8177,0.818,0.81745,0.81795,819500000.0
2008-11-11 12:45:00,0.81795,0.8193,0.81735,0.8192,973800000.0
2008-11-11 12:50:00,0.8193,0.82135,0.81875,0.8207,1146000000.0
2008-11-11 12:55:00,0.8207,0.8208,0.82,0.8207,956300000.0
2008-11-11 13:00:00,0.82065,0.82065,0.8196,0.82005,614100000.0
2008-11-11 13:05:00,0.82005,0.8201,0.8193,0.81945,402000000.0
2008-11-11 13:10:00,0.81955,0.8196,0.8188,0.81935,512500000.0
2008-11-11 13:15:00,0.8194,0.81965,0.8181,0.81845,491400000.0
2008-11-11 13:20:00,0.81845,0.8187,0.81835,0.81865,278500000.0
2008-11-11 13:25:00,0.81865,0.8191,0.81805,0.8183,502800000.0
2008-11-11 13:30:00,0.8183,0.8185,0.81805,0.8183,382700000.0
2008-11-11 13:35:00,0.8183,0.8184,0.81805,0.8183,391100000.0
2008-11-11 13:40:00,0.8183,0.8188,0.8178,0.81835,724200000.0
2008-11-11 13:45:00,0.81835,0.81865,0.81815,0.8184,352500000.0
2008-11-11 13:50:00,0.8184,0.81875,0.81725,0.8175,410400000.0
2008-11-11 13:55:00,0.8174,0.81745,0.8166,0.8172,480600000.0
2008-11-11 14:00:00,0.81725,0.81765,0.8169,0.8175,474600000.0
2008-11-11 14:05:00,0.8175,0.81785,0.81735,0.8176,390800000.0
2008-11-11 14:10:00,0.8176,0.8182,0.8176,0.8182,301900000.0
2008-11-11 14:15:00,0.81815,0.81835,0.8178,0.81785,437800000.0
2008-11-11 14:20:00,0.8179,0.818,0.81745,0.81765,488200000.0
2008-11-11 14:25:00,0.8176,0.81765,0.81715,0.8172,561000000.0
2008-11-11 14:30:00,0.8172,0.8173,0.8165,0.81675,681300000.0
2008-11-11 14:35:00,0.81675,0.8168,0.8161,0.81655,581100000.0
2008-11-11 14:40:00,0.81655,0.8167,0.816,0.8162,516775000.0
2008-11-11 14:45:00,0.8163,0.8163,0.815,0.815,487915000.0
2008-11-11 14:50:00,0.815,0.816,0.81485,0.8154,927300000.0
2008-11-11 14:55:00,0.8154,0.81615,0.8153,0.8153,717100000.0
2008-11-11 15:00:00,0.8153,0.8156,0.81385,0.8142,623500000.0
2008-11-11 15:05:00,0.8142,0.8153,0.81405,0.81465,841000000.0
2008-11-11 15:10:00,0.81465,0.81475,0.81425,0.8143,783800000.0
2008-11-11 15:15:00,0.8143,0.81575,0.81425,0.8156,702300000.0
2008-11-11 15:20:00,0.8156,0.81795,0.81555,0.8172,748500000.0
2008-11-11 15:25:00,0.8172,0.8188,0.8172,0.8186,867200000.0
2008-11-11 15:30:00,0.8186,0.81865,0.81825,0.81865,786000000.0
2008-11-11 15:35:00,0.81865,0.8187,0.81805,0.81815,578700000.0
2008-11-11 15:40:00,0.8181,0.8187,0.81775,0.81775,810300000.0
2008-11-11 15:45:00,0.81775,0.81855,0.8175,0.8185,757300000.0
2008-11-11 15:50:00,0.8185,0.81905,0.8181,0.81865,665700000.0
2008-11-11 15:55:00,0.8186,0.819,0.81835,0.8184,698200000.0
2008-11-11 16:00:00,0.8185,0.8188,0.81835,0.81855,724500000.0
2008-11-11 16:05:00,0.81855,0.81855,0.8171,0.81775,834800000.0
2008-11-11 16:10:00,0.81775,0.8178,0.81745,0.81745,521500000.0
2008-11-11 16:15:00,0.81745,0.81775,0.8174,0.81745,450900000.0
2008-11-11 16:20:00,0.81745,0.8176,0.8167,0.81675,750800000.0
2008-11-11 16:25:00,0.81675,0.81725,0.81675,0.81685,452300000.0
2008-11-11 16:30:00,0.8169,0.8171,0.81595,0.81695,824400000.0
2008-11-11 16:35:00,0.8169,0.81715,0.8164,0.81695,831000000.0
2008-11-11 16:40:00,0.81695,0.8175,0.81655,0.8173,948000000.0
2008-11-11 16:45:00,0.8173,0.8173,0.8158,0.816,932300000.0
2008-11-11 16:50:00,0.816,0.81605,0.81475,0.81505,834700000.0
2008-11-11 16:55:00,0.81505,0.8154,0.81495,0.81535,866100000.0
2008-11-11 17:00:00,0.81535,0.81565,0.81495,0.81555,942500000.0
2008-11-11 17:05:00,0.8155,0.81565,0.81475,0.81515,995200000.0
2008-11-11 17:10:00,0.81515,0.81555,0.81465,0.81515,1162900000.0
2008-11-11 17:15:00,0.81515,0.8154,0.8149,0.81515,967400000.0
2008-11-11 17:20:00,0.81515,0.81665,0.8149,0.81645,1039400000.0
2008-11-11 17:25:00,0.81645,0.8169,0.8159,0.81675,1106300000.0
2008-11-11 17:30:00,0.81675,0.8171,0.8152,0.8152,943100000.0
2008-11-11 17:35:00,0.8152,0.8162,0.81485,0.81595,1182400000.0
2008-11-11 17:40:00,0.816,0.81605,0.81435,0.81485,1156300000.0
2008-11-11 17:45:00,0.8149,0.81515,0.81405,0.81475,1278600000.0
2008-11-11 17:50:00,0.81475,0.81565,0.8146,0.81485,1056100000.0
2008-11-11 17:55:00,0.81485,0.81485,0.81345,0.81365,1224800000.0
2008-11-11 18:00:00,0.81365,0.81435,0.81335,0.81345,1349900004.0
2008-11-11 18:05:00,0.8135,0.8144,0.8127,0.81435,1093900000.0
2008-11-11 18:10:00,0.81435,0.8161,0.81415,0.81545,1014400000.0
2008-11-11 18:15:00,0.8155,0.8156,0.814,0.8142,1032700000.0
2008-11-11 18:20:00,0.8142,0.8152,0.81415,0.815,821500000.0
2008-11-11 18:25:00,0.815,0.81575,0.81485,0.8155,965900000.0
2008-11-11 18:30:00,0.8155,0.81565,0.81505,0.8153,908100001.0
2008-11-11 18:35:00,0.81535,0.81605,0.8145,0.8158,913900000.0
2008-11-11 18:40:00,0.8158,0.8158,0.81425,0.8145,777600000.0
2008-11-11 18:45:00,0.81445,0.81505,0.8137,0.81485,840100000.0
2008-11-11 18:50:00,0.81485,0.8159,0.8148,0.81525,1009900006.0
2008-11-11 18:55:00,0.81525,0.8154,0.81475,0.81475,832600005.0
2008-11-11 19:00:00,0.81475,0.81485,0.81405,0.8141,465400000.0
2008-11-11 19:05:00,0.8141,0.8146,0.814,0.81435,546000000.0
2008-11-11 19:10:00,0.8143,0.8145,0.81395,0.8143,858799997.0
2008-11-11 19:15:00,0.8143,0.81475,0.81425,0.8146,309800000.0
2008-11-11 19:20:00,0.8146,0.8151,0.8146,0.8146,482100000.0
2008-11-11 19:25:00,0.8146,0.815,0.81435,0.81465,559600000.0
2008-11-11 19:30:00,0.81465,0.8153,0.8143,0.8143,471300000.0
2008-11-11 19:35:00,0.8143,0.81445,0.8138,0.814,197200000.0
2008-11-11 19:40:00,0.814,0.81435,0.81385,0.81415,236900000.0
2008-11-11 19:45:00,0.8141,0.8142,0.8139,0.81405,187200000.0
2008-11-11 19:50:00,0.81405,0.8141,0.8139,0.81405,178300000.0
2008-11-11 19:55:00,0.81405,0.81435,0.814,0.81435,186300000.0
2008-11-11 20:00:00,0.81435,0.81435,0.8139,0.81405,370100000.0
2008-11-11 20:05:00,0.814,0.8142,0.81395,0.814,119100000.0
2008-11-11 20:10:00,0.814,0.8143,0.8136,0.8137,457300000.0
2008-11-11 20:15:00,0.81365,0.8142,0.81365,0.81395,209800000.0
2008-11-11 20:20:00,0.814,0.8143,0.8138,0.81415,352800000.0
2008-11-11 20:25:00,0.81415,0.8143,0.8135,0.8138,430700000.0
2008-11-11 20:30:00,0.8138,0.81415,0.8136,0.81415,395100000.0
2008-11-11 20:35:00,0.81415,0.81435,0.81355,0.8137,310200000.0
2008-11-11 20:40:00,0.8137,0.81395,0.81335,0.81365,295100000.0
2008-11-11 20:45:00,0.81365,0.814,0.8135,0.8136,581500000.0
2008-11-11 20:50:00,0.8136,0.8139,0.81335,0.81375,245000000.0
2008-11-11 20:55:00,0.8138,0.8141,0.81335,0.81395,435800000.0
2008-11-11 21:00:00,0.81395,0.81475,0.8139,0.81395,567899999.0
2008-11-11 21:05:00,0.814,0.81425,0.8132,0.8139,639500000.0
2008-11-11 21:10:00,0.81395,0.8141,0.8133,0.81345,794500000.0
2008-11-11 21:15:00,0.8134,0.81435,0.81325,0.8136,373200000.0
2008-11-11 21:20:00,0.8136,0.8141,0.8129,0.8139,463000000.0
2008-11-11 21:25:00,0.8139,0.81425,0.8132,0.8132,570399999.0
2008-11-11 21:30:00,0.81325,0.81465,0.81315,0.81425,621900000.0
2008-11-11 21:35:00,0.8142,0.81445,0.8136,0.8136,816100000.0
2008-11-11 21:40:00,0.8136,0.8136,0.813,0.8134,468500000.0
2008-11-11 21:45:00,0.8133,0.8135,0.81305,0.8133,385500000.0
2008-11-11 21:50:00,0.81325,0.8142,0.81305,0.81385,490200000.0
2008-11-11 21:55:00,0.81345,0.814,0.8131,0.81325,241300000.0
2008-11-11 22:00:00,0.8134,0.814,0.8131,0.8136,467700000.0
2008-11-11 22:05:00,0.8137,0.8139,0.813,0.81315,331000000.0
2008-11-11 22:10:00,0.8132,0.81375,0.81305,0.81375,304500000.0
2008-11-11 22:15:00,0.81375,0.81375,0.8132,0.81335,845899993.0
2008-11-11 22:20:00,0.81335,0.81375,0.81325,0.81335,123700000.0
2008-11-11 22:25:00,0.8133,0.8135,0.8132,0.8133,115000000.0
2008-11-11 22:30:00,0.81335,0.81355,0.81305,0.81335,169400000.0
2008-11-11 22:35:00,0.8133,0.8135,0.81307,0.81314,137800000.0
2008-11-11 22:40:00,0.8133,0.81355,0.8132,0.8135,90900000.0
2008-11-11 22:45:00,0.81345,0.8137,0.8133,0.81365,72200000.0
2008-11-11 22:50:00,0.81365,0.8137,0.8135,0.8135,53300000.0
2008-11-11 22:55:00,0.8135,0.8139,0.81345,0.81385,173200000.0
2008-11-11 23:00:00,0.8138,0.81425,0.81375,0.81405,120800000.0
2008-11-11 23:05:00,0.8142,0.81435,0.81405,0.8143,72200000.0
2008-11-11 23:10:00,0.81425,0.81435,0.81395,0.81395,119800000.0
2008-11-11 23:15:00,0.814,0.8142,0.81355,0.8136,93600000.0
2008-11-11 23:20:00,0.81365,0.81375,0.8135,0.8137,55700000.0
2008-11-11 23:25:00,0.81375,0.81445,0.8136,0.8144,144000000.0
2008-11-11 23:30:00,0.8143,0.8147,0.81418,0.81418,108500000.0
2008-11-11 23:35:00,0.8144,0.81455,0.8144,0.81445,47200000.0
2008-11-11 23:40:00,0.8145,0.8147,0.81445,0.8147,105200000.0
2008-11-11 23:45:00,0.8147,0.8148,0.8143,0.8145,171700000.0
2008-11-11 23:50:00,0.8145,0.81455,0.8141,0.8144,48100000.0
2008-11-11 23:55:00,0.8144,0.8144,0.8137,0.8137,291900000.0
2008-11-12 00:00:00,0.8137,0.8137,0.81283,0.81305,180800000.0
2008-11-12 00:05:00,0.8131,0.81408,0.81305,0.81305,153900000.0
2008-11-12 00:10:00,0.81305,0.8134,0.81305,0.81325,199900000.0
2008-11-12 00:15:00,0.8132,0.8135,0.81315,0.81335,52100000.0
2008-11-12 00:20:00,0.8135,0.8137,0.8133,0.8137,270800000.0
2008-11-12 00:25:00,0.8137,0.8137,0.81258,0.81315,72700000.0
2008-11-12 00:30:00,0.81325,0.81325,0.8131,0.8132,58300000.0
2008-11-12 00:35:00,0.8132,0.8133,0.81305,0.8133,47500000.0
2008-11-12 00:40:00,0.8133,0.81345,0.81295,0.8133,77200000.0
2008-11-12 00:45:00,0.8133,0.8133,0.8133,0.8133,54000000.0
2008-11-12 00:50:00,0.81307,0.8133,0.8128,0.8133,64500000.0
2008-11-12 00:55:00,0.8133,0.8133,0.81293,0.81299,82200000.0
2008-11-12 01:00:00,0.8133,0.8134,0.81315,0.8134,96600000.0
2008-11-12 01:05:00,0.8134,0.8137,0.81325,0.8135,95300000.0
2008-11-12 01:10:00,0.81355,0.81365,0.813,0.81345,107300000.0
2008-11-12 01:15:00,0.8134,0.8135,0.8133,0.8133,112000000.0
2008-11-12 01:20:00,0.8133,0.8133,0.8132,0.8132,244900000.0
2008-11-12 01:25:00,0.8132,0.8132,0.81295,0.81305,176600000.0
2008-11-12 01:30:00,0.81305,0.8142,0.81305,0.81365,635700001.0
2008-11-12 01:35:00,0.8137,0.81415,0.8137,0.8141,348800000.0
2008-11-12 01:40:00,0.81415,0.81425,0.8135,0.81355,694700000.0
2008-11-12 01:45:00,0.81365,0.81375,0.81275,0.813,994300000.0
2008-11-12 01:50:00,0.81295,0.8131,0.81295,0.81305,371500000.0
2008-11-12 01:55:00,0.81305,0.8137,0.81305,0.8133,341100000.0
2008-11-12 02:00:00,0.8133,0.8142,0.8131,0.81355,262699999.0
2008-11-12 02:05:00,0.81365,0.8143,0.81345,0.81405,360200000.0
2008-11-12 02:10:00,0.81405,0.81445,0.8136,0.814,247000000.0
2008-11-12 02:15:00,0.81405,0.8141,0.81355,0.81355,139500000.0
2008-11-12 02:20:00,0.81355,0.8139,0.8132,0.81365,179900000.0
2008-11-12 02:25:00,0.81385,0.81445,0.81335,0.81385,312700000.0
2008-11-12 02:30:00,0.81395,0.81415,0.8134,0.8136,209800000.0
2008-11-12 02:35:00,0.81355,0.814,0.81335,0.8134,145300000.0
2008-11-12 02:40:00,0.81345,0.814,0.81345,0.81355,135400000.0
2008-11-12 02:45:00,0.8136,0.81435,0.81345,0.8136,367000000.0
2008-11-12 02:50:00,0.8136,0.81405,0.8134,0.8134,179900000.0
2008-11-12 02:55:00,0.81345,0.814,0.81335,0.8135,215000000.0
2008-11-12 03:00:00,0.8135,0.814,0.8134,0.81365,137600000.0
2008-11-12 03:05:00,0.81355,0.81405,0.81345,0.8138,237600000.0
2008-11-12 03:10:00,0.81375,0.81375,0.8135,0.8136,195200000.0
2008-11-12 03:15:00,0.8136,0.8141,0.8134,0.8135,460199994.0
2008-11-12 03:20:00,0.81365,0.8141,0.81355,0.81385,427800000.0
2008-11-12 03:25:00,0.81385,0.81395,0.8131,0.8134,195100000.0
2008-11-12 03:30:00,0.8134,0.81365,0.81325,0.8136,57500000.0
2008-11-12 03:35:00,0.8135,0.81395,0.81295,0.8133,324900000.0
2008-11-12 03:40:00,0.8134,0.81415,0.8133,0.814,162800000.0
2008-11-12 03:45:00,0.81405,0.8144,0.8138,0.8142,220300000.0
2008-11-12 03:50:00,0.81425,0.81425,0.8135,0.81385,177300000.0
2008-11-12 03:55:00,0.81385,0.81385,0.8133,0.8137,233600000.0
2008-11-12 04:00:00,0.8137,0.81385,0.8135,0.8135,250300000.0
2008-11-12 04:05:00,0.8135,0.8136,0.8134,0.8135,256200000.0
2008-11-12 04:10:00,0.8135,0.8138,0.8131,0.8135,286600000.0
2008-11-12 04:15:00,0.8134,0.81395,0.8134,0.81395,259800000.0
2008-11-12 04:20:00,0.814,0.8142,0.81355,0.81395,219100000.0
2008-11-12 04:25:00,0.81395,0.814,0.81365,0.8137,226500000.0
2008-11-12 04:30:00,0.8137,0.814,0.8136,0.81385,185200000.0
2008-11-12 04:35:00,0.8139,0.8141,0.81335,0.8135,843199995.0
2008-11-12 04:40:00,0.81355,0.81405,0.81355,0.8138,454700000.0
2008-11-12 04:45:00,0.8138,0.8138,0.8137,0.8137,200100000.0
2008-11-12 04:50:00,0.8137,0.8139,0.81345,0.8139,41200000.0
2008-11-12 04:55:00,0.8138,0.81415,0.8138,0.81395,154000000.0
2008-11-12 05:00:00,0.81395,0.8145,0.81375,0.81385,342100000.0
2008-11-12 05:05:00,0.8138,0.8142,0.8138,0.8139,429400000.0
2008-11-12 05:10:00,0.814,0.81405,0.8133,0.8139,242600000.0
2008-11-12 05:15:00,0.8138,0.81425,0.8135,0.8142,212700000.0
2008-11-12 05:20:00,0.8142,0.8146,0.8138,0.81425,301900000.0
2008-11-12 05:25:00,0.81425,0.8146,0.8142,0.8145,675200000.0
2008-11-12 05:30:00,0.81455,0.81475,0.8139,0.81425,309200000.0
2008-11-12 05:35:00,0.8143,0.8144,0.8141,0.8144,130700000.0
2008-11-12 05:40:00,0.8143,0.81485,0.8143,0.81485,160900000.0
2008-11-12 05:45:00,0.81485,0.81505,0.81395,0.81435,253300000.0
2008-11-12 05:50:00,0.8144,0.81485,0.8144,0.81465,190900000.0
2008-11-12 05:55:00,0.8147,0.81505,0.8145,0.8146,131900000.0
2008-11-12 06:00:00,0.81465,0.81505,0.81465,0.81475,103200000.0
2008-11-12 06:05:00,0.81454,0.8149,0.81454,0.8147,151500000.0
2008-11-12 06:10:00,0.8147,0.81495,0.8139,0.8145,153700000.0
2008-11-12 06:15:00,0.8145,0.81545,0.81425,0.81455,515100000.0
2008-11-12 06:20:00,0.81455,0.8149,0.8144,0.8144,266400000.0
2008-11-12 06:25:00,0.8144,0.8144,0.81385,0.8143,211800000.0
2008-11-12 06:30:00,0.8143,0.8146,0.81425,0.81425,115600000.0
2008-11-12 06:35:00,0.81435,0.81485,0.81435,0.81475,240600000.0
2008-11-12 06:40:00,0.81475,0.8152,0.8145,0.81485,466800000.0
2008-11-12 06:45:00,0.81485,0.81495,0.8148,0.8148,734900000.0
2008-11-12 06:50:00,0.8148,0.81525,0.81445,0.81485,526499998.0
2008-11-12 06:55:00,0.8149,0.81515,0.8143,0.81445,383900000.0
2008-11-12 07:00:00,0.81445,0.8152,0.8144,0.8147,306800000.0
2008-11-12 07:05:00,0.8148,0.81495,0.81425,0.81465,410000000.0
2008-11-12 07:10:00,0.81465,0.815,0.8143,0.81475,528700000.0
2008-11-12 07:15:00,0.81475,0.8148,0.81415,0.8145,1129899999.0
2008-11-12 07:20:00,0.8145,0.81455,0.8138,0.8143,295900000.0
2008-11-12 07:25:00,0.81435,0.81495,0.8142,0.8143,434199998.0
2008-11-12 07:30:00,0.8143,0.815,0.814,0.81475,191600000.0
2008-11-12 07:35:00,0.81475,0.81485,0.8142,0.8144,366200000.0
2008-11-12 07:40:00,0.8144,0.81505,0.81415,0.81415,220700000.0
2008-11-12 07:45:00,0.81415,0.8142,0.81345,0.81395,217200000.0
2008-11-12 07:50:00,0.814,0.81415,0.81345,0.8138,206800000.0
2008-11-12 07:55:00,0.8137,0.8143,0.81335,0.814,235400000.0
2008-11-12 08:00:00,0.8141,0.81425,0.81365,0.81395,390500000.0
2008-11-12 08:05:00,0.814,0.81435,0.8139,0.81435,151500000.0
2008-11-12 08:10:00,0.81414,0.81555,0.81397,0.8141,667700000.0
2008-11-12 08:15:00,0.8141,0.81455,0.8139,0.81445,537000000.0
2008-11-12 08:20:00,0.81445,0.8149,0.81425,0.8147,509900000.0
2008-11-12 08:25:00,0.81465,0.8154,0.8142,0.81475,631900000.0
2008-11-12 08:30:00,0.8147,0.81545,0.8147,0.81485,482200000.0
2008-11-12 08:35:00,0.8149,0.81665,0.8149,0.81645,620100000.0
2008-11-12 08:40:00,0.8165,0.8166,0.8153,0.81575,537100000.0
2008-11-12 08:45:00,0.8158,0.81595,0.81555,0.81575,249600000.0
2008-11-12 08:50:00,0.81575,0.81615,0.81565,0.81565,317100000.0
2008-11-12 08:55:00,0.81565,0.81635,0.8152,0.816,491300000.0
2008-11-12 09:00:00,0.816,0.8165,0.816,0.8165,152115000.0
2008-11-12 09:05:00,0.8165,0.8165,0.8159,0.8164,90515000.0
2008-11-12 09:10:00,0.8164,0.81675,0.8161,0.8162,203700000.0
2008-11-12 09:15:00,0.8162,0.8164,0.8149,0.81575,344000000.0
2008-11-12 09:20:00,0.81575,0.8159,0.81555,0.81565,577600000.0
2008-11-12 09:25:00,0.81565,0.81605,0.81525,0.81575,454200000.0
2008-11-12 09:30:00,0.81575,0.8165,0.81575,0.81645,455700000.0
2008-11-12 09:35:00,0.81645,0.81645,0.81555,0.81585,718699999.0
2008-11-12 09:40:00,0.81585,0.81595,0.8154,0.81565,378700000.0
2008-11-12 09:45:00,0.81565,0.81585,0.81565,0.8158,297600000.0
2008-11-12 09:50:00,0.8158,0.8172,0.8158,0.81675,496015000.0
2008-11-12 09:55:00,0.8168,0.8173,0.8168,0.81715,656100000.0
2008-11-12 10:00:00,0.81715,0.81745,0.8163,0.8166,593398367.0
2008-11-12 10:05:00,0.8166,0.81665,0.8154,0.8155,708000003.0
2008-11-12 10:10:00,0.8155,0.8164,0.8155,0.8163,539300000.0
2008-11-12 10:15:00,0.81625,0.81635,0.8154,0.81555,628600002.0
2008-11-12 10:20:00,0.81555,0.81605,0.8154,0.8158,503700000.0
2008-11-12 10:25:00,0.81575,0.8158,0.8152,0.8156,509600000.0
2008-11-12 10:30:00,0.8155,0.81685,0.81545,0.81665,766100000.0
2008-11-12 10:35:00,0.81665,0.8168,0.8161,0.81675,804600000.0
2008-11-12 10:40:00,0.8167,0.81705,0.81605,0.8161,537400000.0
2008-11-12 10:45:00,0.8161,0.81635,0.8154,0.8157,521700000.0
2008-11-12 10:50:00,0.8157,0.8163,0.8155,0.81625,488800000.0
2008-11-12 10:55:00,0.81625,0.8164,0.81575,0.8163,494200000.0
2008-11-12 11:00:00,0.8163,0.8177,0.81565,0.8177,872400000.0
2008-11-12 11:05:00,0.81765,0.81785,0.817,0.81715,604500000.0
2008-11-12 11:10:00,0.81715,0.81715,0.8163,0.8166,684900000.0
2008-11-12 11:15:00,0.8166,0.8172,0.8162,0.81695,960600000.0
2008-11-12 11:20:00,0.81695,0.8174,0.81645,0.8171,833300001.0
2008-11-12 11:25:00,0.8171,0.81775,0.81645,0.81775,730900000.0
2008-11-12 11:30:00,0.8174,0.8175,0.81585,0.81645,411100001.0
2008-11-12 11:35:00,0.81645,0.8173,0.81635,0.8168,347630000.0
2008-11-12 11:40:00,0.81685,0.81685,0.8157,0.81605,538100000.0
2008-11-12 11:45:00,0.81605,0.8161,0.81535,0.8156,566600000.0
2008-11-12 11:50:00,0.8157,0.8177,0.8156,0.81685,608700000.0
2008-11-12 11:55:00,0.8169,0.8179,0.81555,0.8157,670100000.0
2008-11-12 12:00:00,0.81575,0.8161,0.8153,0.81545,679300000.0
2008-11-12 12:05:00,0.8155,0.81605,0.8151,0.8154,811900000.0
2008-11-12 12:10:00,0.8154,0.81605,0.81505,0.81565,591900000.0
2008-11-12 12:15:00,0.8156,0.81625,0.815,0.815,549900000.0
2008-11-12 12:20:00,0.815,0.81575,0.81465,0.8157,668700000.0
2008-11-12 12:25:00,0.8157,0.81665,0.81565,0.81635,848100000.0
2008-11-12 12:30:00,0.81635,0.81965,0.8158,0.8194,736200000.0
2008-11-12 12:35:00,0.8194,0.82145,0.81925,0.8197,835900000.0
2008-11-12 12:40:00,0.81975,0.8212,0.8194,0.821,554900000.0
2008-11-12 12:45:00,0.82095,0.82105,0.81975,0.8203,589700000.0
2008-11-12 12:50:00,0.8203,0.8203,0.8192,0.8196,712499999.0
2008-11-12 12:55:00,0.81965,0.82035,0.81945,0.81985,487100000.0
2008-11-12 13:00:00,0.81985,0.82145,0.81975,0.8207,757400000.0
2008-11-12 13:05:00,0.8207,0.82275,0.82065,0.82225,848200000.0
2008-11-12 13:10:00,0.8223,0.82265,0.82145,0.8219,730500000.0
2008-11-12 13:15:00,0.8219,0.8237,0.8218,0.8237,592900000.0
2008-11-12 13:20:00,0.8237,0.8237,0.8229,0.82305,459200000.0
2008-11-12 13:25:00,0.82305,0.82315,0.8214,0.8214,515299999.0
2008-11-12 13:30:00,0.82135,0.82275,0.8211,0.82225,462100000.0
2008-11-12 13:35:00,0.8223,0.82315,0.8222,0.82265,595999999.0
2008-11-12 13:40:00,0.82265,0.8227,0.821,0.82155,725400000.0
2008-11-12 13:45:00,0.82155,0.82165,0.8201,0.82025,1089478500.0
2008-11-12 13:50:00,0.82025,0.8218,0.8202,0.8212,805100000.0
2008-11-12 13:55:00,0.8212,0.82285,0.82115,0.82285,678300000.0
2008-11-12 14:00:00,0.82285,0.82285,0.82175,0.8227,494700000.0
2008-11-12 14:05:00,0.8227,0.8227,0.8218,0.82245,667200000.0
2008-11-12 14:10:00,0.82245,0.82285,0.8215,0.82175,446600000.0
2008-11-12 14:15:00,0.8218,0.8223,0.82065,0.82165,547200000.0
2008-11-12 14:20:00,0.82165,0.8224,0.82125,0.8219,603500000.0
2008-11-12 14:25:00,0.8219,0.8231,0.8219,0.82275,518400000.0
2008-11-12 14:30:00,0.82275,0.82335,0.8225,0.82315,463000000.0
2008-11-12 14:35:00,0.82315,0.82365,0.8231,0.8232,533900000.0
2008-11-12 14:40:00,0.8232,0.8232,0.82205,0.82205,576300000.0
2008-11-12 14:45:00,0.82205,0.82245,0.8217,0.82175,597400000.0
2008-11-12 14:50:00,0.82175,0.8218,0.82085,0.8213,600500000.0
2008-11-12 14:55:00,0.8213,0.8217,0.82065,0.82095,754800000.0
2008-11-12 15:00:00,0.821,0.8223,0.82065,0.8223,779300000.0
2008-11-12 15:05:00,0.8223,0.82295,0.82185,0.82195,631400000.0
2008-11-12 15:10:00,0.82195,0.82335,0.82195,0.82295,653800000.0
2008-11-12 15:15:00,0.82295,0.8231,0.82245,0.8231,647800000.0
2008-11-12 15:20:00,0.8231,0.82315,0.82215,0.8224,647800000.0
2008-11-12 15:25:00,0.82245,0.8225,0.8218,0.82205,627400000.0
2008-11-12 15:30:00,0.82205,0.8223,0.8218,0.8222,653200000.0
2008-11-12 15:35:00,0.8222,0.82235,0.8215,0.822,741500000.0
2008-11-12 15:40:00,0.8219,0.8221,0.82135,0.822,650800000.0
2008-11-12 15:45:00,0.822,0.82255,0.8219,0.8225,612800000.0
2008-11-12 15:50:00,0.8225,0.8231,0.82215,0.8222,797000000.0
2008-11-12 15:55:00,0.8222,0.82435,0.82205,0.82385,816300000.0
2008-11-12 16:00:00,0.8239,0.82405,0.8225,0.8225,846700000.0
2008-11-12 16:05:00,0.8225,0.82315,0.8217,0.8225,817100000.0
2008-11-12 16:10:00,0.82235,0.82285,0.8223,0.82275,809700000.0
2008-11-12 16:15:00,0.82275,0.82305,0.8223,0.8229,709100000.0
2008-11-12 16:20:00,0.82285,0.82375,0.82285,0.82345,677200000.0
2008-11-12 16:25:00,0.8234,0.8236,0.8229,0.823,735800000.0
2008-11-12 16:30:00,0.823,0.8242,0.82295,0.8233,699500000.0
2008-11-12 16:35:00,0.82325,0.8239,0.82315,0.8238,670300000.0
2008-11-12 16:40:00,0.82375,0.8239,0.82295,0.82335,733600000.0
2008-11-12 16:45:00,0.82335,0.8241,0.82325,0.8238,768400000.0
2008-11-12 16:50:00,0.8238,0.8245,0.8238,0.82425,574400000.0
2008-11-12 16:55:00,0.82425,0.8244,0.82385,0.82405,688300000.0
2008-11-12 17:00:00,0.8241,0.8243,0.82355,0.8237,620800000.0
2008-11-12 17:05:00,0.8238,0.8238,0.823,0.82355,933300000.0
2008-11-12 17:10:00,0.82355,0.82415,0.82345,0.8238,550100000.0
2008-11-12 17:15:00,0.8238,0.82415,0.82345,0.8238,686500000.0
2008-11-12 17:20:00,0.82385,0.82615,0.8234,0.82595,767800000.0
2008-11-12 17:25:00,0.82595,0.8262,0.82555,0.826,922000000.0
2008-11-12 17:30:00,0.826,0.82635,0.8249,0.82535,909400000.0
2008-11-12 17:35:00,0.82525,0.82785,0.82505,0.82785,977600000.0
2008-11-12 17:40:00,0.82785,0.8287,0.82775,0.82775,745600000.0
2008-11-12 17:45:00,0.8281,0.8292,0.8276,0.8292,922700000.0
2008-11-12 17:50:00,0.8292,0.83155,0.82905,0.83135,1016000000.0
2008-11-12 17:55:00,0.83135,0.83235,0.83105,0.83215,1031100000.0
2008-11-12 18:00:00,0.832,0.83525,0.83145,0.83445,1167900001.0
2008-11-12 18:05:00,0.8345,0.83615,0.8331,0.8358,1225300000.0
2008-11-12 18:10:00,0.83575,0.83735,0.83505,0.8369,1405300000.0
2008-11-12 18:15:00,0.8369,0.8403,0.83675,0.84025,1094800000.0
2008-11-12 18:20:00,0.84025,0.8412,0.8386,0.8388,1300000000.0
2008-11-12 18:25:00,0.8388,0.8389,0.8371,0.8371,1454100000.0
2008-11-12 18:30:00,0.8371,0.8386,0.8365,0.8386,1498800000.0
2008-11-12 18:35:00,0.8386,0.83865,0.83775,0.8385,1342000000.0
2008-11-12 18:40:00,0.8385,0.8389,0.83805,0.83875,1210500000.0
2008-11-12 18:45:00,0.83875,0.8398,0.83835,0.83845,1134700000.0
2008-11-12 18:50:00,0.8385,0.83855,0.8358,0.83615,1388700000.0
2008-11-12 18:55:00,0.8362,0.8374,0.8358,0.8363,1330400000.0
2008-11-12 19:00:00,0.8363,0.83685,0.836,0.836,899400000.0
2008-11-12 19:05:00,0.836,0.836,0.835,0.8352,1196900000.0
2008-11-12 19:10:00,0.8352,0.83755,0.83515,0.8373,1010900000.0
2008-11-12 19:15:00,0.8373,0.8377,0.8367,0.83705,858000000.0
2008-11-12 19:20:00,0.8371,0.8386,0.8368,0.8381,1100600000.0
2008-11-12 19:25:00,0.83805,0.83825,0.83505,0.83565,950000000.0
2008-11-12 19:30:00,0.83565,0.8359,0.83495,0.8352,1074100000.0
2008-11-12 19:35:00,0.83515,0.8357,0.83495,0.8357,921700000.0
2008-11-12 19:40:00,0.83565,0.8361,0.8348,0.8348,1092800000.0
2008-11-12 19:45:00,0.8348,0.8354,0.83455,0.8346,602900000.0
2008-11-12 19:50:00,0.83465,0.8347,0.83385,0.83395,708200000.0
2008-11-12 19:55:00,0.834,0.83425,0.8332,0.83325,896200000.0
2008-11-12 20:00:00,0.8331,0.83355,0.8331,0.83325,630700000.0
2008-11-12 20:05:00,0.8332,0.8341,0.8332,0.83405,695399998.0
2008-11-12 20:10:00,0.83405,0.83485,0.83405,0.83455,733299993.0
2008-11-12 20:15:00,0.8345,0.8362,0.8345,0.8362,666100000.0
2008-11-12 20:20:00,0.83615,0.8377,0.83615,0.8372,673100000.0
2008-11-12 20:25:00,0.8371,0.83725,0.8369,0.83715,752700002.0
2008-11-12 20:30:00,0.83715,0.83745,0.83685,0.83745,468700000.0
2008-11-12 20:35:00,0.83745,0.83825,0.83715,0.8382,893900001.0
2008-11-12 20:40:00,0.8382,0.83835,0.8378,0.83815,623600000.0
2008-11-12 20:45:00,0.83815,0.8384,0.8379,0.8383,576900000.0
2008-11-12 20:50:00,0.83825,0.8388,0.83815,0.83845,977200000.0
2008-11-12 20:55:00,0.83835,0.8398,0.83835,0.83955,735800000.0
2008-11-12 21:00:00,0.8395,0.83965,0.8387,0.83895,399300000.0
2008-11-12 21:05:00,0.839,0.8395,0.83865,0.839,419700000.0
2008-11-12 21:10:00,0.8389,0.8396,0.8381,0.8391,517100000.0
2008-11-12 21:15:00,0.8391,0.83945,0.83825,0.83835,593400000.0
2008-11-12 21:20:00,0.83835,0.83845,0.83765,0.8381,736700001.0
2008-11-12 21:25:00,0.83815,0.8383,0.83715,0.83715,625400000.0
2008-11-12 21:30:00,0.83715,0.83785,0.83685,0.83745,482900000.0
2008-11-12 21:35:00,0.83745,0.83745,0.83675,0.837,394800000.0
2008-11-12 21:40:00,0.83705,0.83705,0.83655,0.837,293500000.0
2008-11-12 21:45:00,0.8371,0.83715,0.83545,0.836,548500000.0
2008-11-12 21:50:00,0.836,0.83725,0.8359,0.8366,921300011.0
2008-11-12 21:55:00,0.83645,0.83645,0.8358,0.8358,401900000.0
2008-11-12 22:00:00,0.8358,0.8365,0.8358,0.8363,367897500.0
2008-11-12 22:05:00,0.8363,0.8366,0.83625,0.8365,192200000.0
2008-11-12 22:10:00,0.8365,0.83665,0.83585,0.83605,326300000.0
2008-11-12 22:15:00,0.8361,0.83635,0.83535,0.8355,473900000.0
2008-11-12 22:20:00,0.8355,0.8358,0.8351,0.8355,371497500.0
2008-11-12 22:25:00,0.8355,0.8366,0.8353,0.8365,1018297500.0
2008-11-12 22:30:00,0.8365,0.8366,0.83505,0.83505,376200000.0
2008-11-12 22:35:00,0.83505,0.83545,0.8344,0.8346,406500000.0
2008-11-12 22:40:00,0.8346,0.83645,0.8345,0.8359,315000000.0
2008-11-12 22:45:00,0.83595,0.83625,0.8356,0.8361,239300000.0
2008-11-12 22:50:00,0.8361,0.8363,0.836,0.83625,149400000.0
2008-11-12 22:55:00,0.83625,0.8368,0.8349,0.83515,332400000.0
2008-11-12 23:00:00,0.83525,0.836,0.83515,0.836,141500000.0
2008-11-12 23:05:00,0.83605,0.8368,0.8358,0.8367,253000000.0
2008-11-12 23:10:00,0.83675,0.83725,0.8363,0.83685,297300000.0
2008-11-12 23:15:00,0.83685,0.83685,0.8357,0.836,182300000.0
2008-11-12 23:20:00,0.836,0.836,0.8344,0.8345,292600000.0
2008-11-12 23:25:00,0.8345,0.8351,0.834,0.8351,254900000.0
2008-11-12 23:30:00,0.83515,0.83565,0.83455,0.8352,172400000.0
2008-11-12 23:35:00,0.83525,0.83545,0.8351,0.83515,109000000.0
2008-11-12 23:40:00,0.83525,0.8357,0.8352,0.8357,89100000.0
2008-11-12 23:45:00,0.83565,0.83575,0.8354,0.83565,74700000.0
2008-11-12 23:50:00,0.83565,0.8357,0.83525,0.8356,54500000.0
2008-11-12 23:55:00,0.8358,0.8363,0.8351,0.8353,174400000.0
2008-11-13 00:00:00,0.8352,0.83595,0.83455,0.83465,252400000.0
2008-11-13 00:05:00,0.83465,0.8364,0.83425,0.83575,386800000.0
2008-11-13 00:10:00,0.8358,0.8358,0.83415,0.8351,655500000.0
2008-11-13 00:15:00,0.8351,0.8351,0.8342,0.83475,222600000.0
2008-11-13 00:20:00,0.83475,0.835,0.8347,0.835,86000000.0
2008-11-13 00:25:00,0.83495,0.83505,0.8349,0.83505,60900000.0
2008-11-13 00:30:00,0.8348,0.83545,0.8347,0.8348,236800000.0
2008-11-13 00:35:00,0.8348,0.83495,0.8347,0.83485,139100000.0
2008-11-13 00:40:00,0.83485,0.83585,0.8348,0.8357,129000000.0
2008-11-13 00:45:00,0.8357,0.8384,0.8352,0.8384,555299997.0
2008-11-13 00:50:00,0.8384,0.8384,0.8376,0.83805,400600000.0
2008-11-13 00:55:00,0.8381,0.83845,0.8377,0.8383,729800004.0
2008-11-13 01:00:00,0.8383,0.8384,0.8377,0.8383,242000001.0
2008-11-13 01:05:00,0.8383,0.8383,0.8377,0.8379,157400000.0
2008-11-13 01:10:00,0.838,0.83825,0.8374,0.8376,383300000.0
2008-11-13 01:15:00,0.83755,0.8376,0.837,0.83735,225000000.0
2008-11-13 01:20:00,0.83735,0.83745,0.83645,0.83705,170900000.0
2008-11-13 01:25:00,0.83705,0.8372,0.83625,0.8363,775300000.0
2008-11-13 01:30:00,0.8363,0.83635,0.83515,0.83555,428600000.0
2008-11-13 01:35:00,0.83565,0.83565,0.83465,0.83515,691199998.0
2008-11-13 01:40:00,0.83515,0.8362,0.83485,0.83575,292800000.0
2008-11-13 01:45:00,0.8358,0.83675,0.83515,0.83575,390800000.0
2008-11-13 01:50:00,0.83575,0.8363,0.8357,0.8359,2144400001.0
2008-11-13 01:55:00,0.8359,0.83655,0.8353,0.8364,2846599994.0
2008-11-13 02:00:00,0.8364,0.8365,0.8353,0.83625,298700000.0
2008-11-13 02:05:00,0.8363,0.83735,0.8362,0.8368,281500000.0
2008-11-13 02:10:00,0.8369,0.83725,0.8362,0.8369,413800000.0
2008-11-13 02:15:00,0.83685,0.8369,0.8362,0.8364,137000000.0
2008-11-13 02:20:00,0.83645,0.8366,0.83595,0.83635,266500000.0
2008-11-13 02:25:00,0.8364,0.83715,0.8364,0.83705,58400000.0
2008-11-13 02:30:00,0.83705,0.83775,0.837,0.83755,84100000.0
2008-11-13 02:35:00,0.8375,0.83785,0.83715,0.8374,289500000.0
2008-11-13 02:40:00,0.83735,0.83765,0.83685,0.837,174500000.0
2008-11-13 02:45:00,0.83695,0.8372,0.83645,0.8366,276100000.0
2008-11-13 02:50:00,0.8367,0.83685,0.8364,0.83685,165000000.0
2008-11-13 02:55:00,0.83685,0.83685,0.8361,0.83635,252000000.0
2008-11-13 03:00:00,0.8363,0.8367,0.8357,0.8358,599500000.0
2008-11-13 03:05:00,0.8358,0.83595,0.8344,0.8353,279700000.0
2008-11-13 03:10:00,0.83525,0.83535,0.8342,0.8343,530100000.0
2008-11-13 03:15:00,0.83435,0.83645,0.8343,0.8364,456700000.0
2008-11-13 03:20:00,0.8366,0.8366,0.83535,0.8354,155800000.0
2008-11-13 03:25:00,0.8354,0.83565,0.8353,0.8354,142000000.0
2008-11-13 03:30:00,0.8355,0.83605,0.8353,0.83555,157500000.0
2008-11-13 03:35:00,0.83545,0.83565,0.835,0.83505,128800000.0
2008-11-13 03:40:00,0.83505,0.83525,0.83495,0.8351,165800000.0
2008-11-13 03:45:00,0.83515,0.8352,0.8342,0.83505,514100010.0
2008-11-13 03:50:00,0.83505,0.83545,0.8346,0.8351,140100000.0
2008-11-13 03:55:00,0.8351,0.83575,0.835,0.8354,479600000.0
2008-11-13 04:00:00,0.8354,0.8354,0.8345,0.83495,396100000.0
2008-11-13 04:05:00,0.835,0.83525,0.83495,0.83515,221100000.0
2008-11-13 04:10:00,0.8351,0.83535,0.8347,0.8348,129800000.0
2008-11-13 04:15:00,0.83475,0.83495,0.83435,0.83445,157600000.0
2008-11-13 04:20:00,0.8344,0.8347,0.83425,0.83425,144700000.0
2008-11-13 04:25:00,0.83425,0.83455,0.83425,0.8344,53400000.0
2008-11-13 04:30:00,0.8344,0.83475,0.83435,0.8346,220900000.0
2008-11-13 04:35:00,0.8346,0.8348,0.8342,0.83445,153800000.0
2008-11-13 04:40:00,0.8345,0.8345,0.83425,0.8343,78900000.0
2008-11-13 04:45:00,0.83435,0.83455,0.8343,0.8345,57800000.0
2008-11-13 04:50:00,0.8345,0.8345,0.8342,0.8344,93400000.0
2008-11-13 04:55:00,0.83445,0.83475,0.83435,0.83465,75400000.0
2008-11-13 05:00:00,0.8347,0.8348,0.83455,0.83465,123400000.0
2008-11-13 05:05:00,0.8347,0.83485,0.8346,0.8347,61800000.0
2008-11-13 05:10:00,0.83455,0.8349,0.8344,0.8348,132100000.0
2008-11-13 05:15:00,0.8348,0.8348,0.83445,0.83465,135300000.0
2008-11-13 05:20:00,0.8347,0.8349,0.8344,0.83445,253100000.0
2008-11-13 05:25:00,0.8344,0.8349,0.83435,0.8348,287700000.0
2008-11-13 05:30:00,0.83475,0.83475,0.83415,0.8342,318700000.0
2008-11-13 05:35:00,0.8342,0.8352,0.8342,0.83505,337400000.0
2008-11-13 05:40:00,0.8351,0.8351,0.83435,0.83465,179800000.0
2008-11-13 05:45:00,0.8346,0.83525,0.8346,0.8349,245200000.0
2008-11-13 05:50:00,0.8349,0.83545,0.8345,0.83515,337900000.0
2008-11-13 05:55:00,0.8351,0.8352,0.8348,0.8348,85600000.0
2008-11-13 06:00:00,0.83485,0.83495,0.8343,0.8345,332800000.0
2008-11-13 06:05:00,0.83455,0.83465,0.8344,0.8344,226200000.0
2008-11-13 06:10:00,0.8344,0.83515,0.8344,0.83495,534400000.0
2008-11-13 06:15:00,0.8349,0.83565,0.8345,0.83525,477500000.0
2008-11-13 06:20:00,0.83525,0.8353,0.83475,0.8351,135600000.0
2008-11-13 06:25:00,0.8351,0.83535,0.8351,0.83525,134300000.0
2008-11-13 06:30:00,0.83525,0.8356,0.8351,0.8352,257400000.0
2008-11-13 06:35:00,0.8352,0.8359,0.8351,0.8359,569800000.0
2008-11-13 06:40:00,0.8358,0.8363,0.83555,0.8357,1316699995.0
2008-11-13 06:45:00,0.8358,0.83585,0.835,0.8352,920399999.0
2008-11-13 06:50:00,0.83525,0.8358,0.83525,0.8354,481300000.0
2008-11-13 06:55:00,0.8354,0.8363,0.83505,0.83605,298800000.0
2008-11-13 07:00:00,0.8361,0.8363,0.8355,0.8361,334600000.0
2008-11-13 07:05:00,0.8361,0.8366,0.836,0.83625,322300000.0
2008-11-13 07:10:00,0.83625,0.83635,0.8358,0.836,130000000.0
2008-11-13 07:15:00,0.83605,0.8363,0.83595,0.83595,40400000.0
2008-11-13 07:20:00,0.83585,0.83635,0.83565,0.83595,116600000.0
2008-11-13 07:25:00,0.83587,0.8363,0.83573,0.8362,283800000.0
2008-11-13 07:30:00,0.8362,0.83635,0.8358,0.8362,195000000.0
2008-11-13 07:35:00,0.8362,0.8364,0.8356,0.8357,233200000.0
2008-11-13 07:40:00,0.83565,0.83565,0.83505,0.8352,345500000.0
2008-11-13 07:45:00,0.8352,0.83525,0.8351,0.83525,70400000.0
2008-11-13 07:50:00,0.83525,0.83575,0.83525,0.83555,200800000.0
2008-11-13 07:55:00,0.83555,0.8373,0.83525,0.83715,494700000.0
2008-11-13 08:00:00,0.83725,0.83725,0.8363,0.8364,1319500000.0
2008-11-13 08:05:00,0.8364,0.8368,0.83585,0.836,1057000019.0
2008-11-13 08:10:00,0.836,0.83665,0.83585,0.83665,505100005.0
2008-11-13 08:15:00,0.8366,0.8366,0.8356,0.836,352400000.0
2008-11-13 08:20:00,0.836,0.8362,0.83585,0.8361,241900000.0
2008-11-13 08:25:00,0.83605,0.8367,0.83595,0.8365,218100000.0
2008-11-13 08:30:00,0.83645,0.83675,0.8364,0.8365,280600000.0
2008-11-13 08:35:00,0.8365,0.83685,0.83625,0.8366,448100000.0
2008-11-13 08:40:00,0.8366,0.83685,0.83635,0.8365,312100000.0
2008-11-13 08:45:00,0.8365,0.8368,0.83605,0.8365,554900000.0
2008-11-13 08:50:00,0.8365,0.83705,0.83635,0.837,407500000.0
2008-11-13 08:55:00,0.83705,0.83765,0.83665,0.83715,434200000.0
2008-11-13 09:00:00,0.8371,0.83725,0.83665,0.8371,416100000.0
2008-11-13 09:05:00,0.83705,0.83705,0.83645,0.8366,500400000.0
2008-11-13 09:10:00,0.8366,0.8367,0.83535,0.8354,542900000.0
2008-11-13 09:15:00,0.8354,0.83565,0.8347,0.8347,619200000.0
2008-11-13 09:20:00,0.8347,0.8355,0.8345,0.8354,1402500001.0
2008-11-13 09:25:00,0.83535,0.8374,0.8353,0.83685,1243699997.0
2008-11-13 09:30:00,0.83675,0.83725,0.83625,0.83665,1496700001.0
2008-11-13 09:35:00,0.83665,0.83725,0.8365,0.8366,1748600010.0
2008-11-13 09:40:00,0.8366,0.8372,0.83645,0.83695,1505200001.0
2008-11-13 09:45:00,0.83695,0.8372,0.83505,0.8354,1130900000.0
2008-11-13 09:50:00,0.83535,0.8357,0.83475,0.83515,1017900000.0
2008-11-13 09:55:00,0.83515,0.83575,0.8348,0.83545,1151300000.0
2008-11-13 10:00:00,0.8354,0.8359,0.835,0.83515,1111100000.0
2008-11-13 10:05:00,0.83515,0.83585,0.83465,0.8352,966600000.0
2008-11-13 10:10:00,0.8352,0.8354,0.83425,0.83505,887600000.0
2008-11-13 10:15:00,0.835,0.8355,0.8347,0.8353,816900000.0
2008-11-13 10:20:00,0.8353,0.83545,0.83455,0.83515,1003000000.0
2008-11-13 10:25:00,0.8352,0.8376,0.83515,0.83675,1322900000.0
2008-11-13 10:30:00,0.8367,0.8372,0.8356,0.83655,1101300000.0
2008-11-13 10:35:00,0.8366,0.8377,0.83635,0.8376,1390100000.0
2008-11-13 10:40:00,0.8376,0.8376,0.8369,0.83695,1209300000.0
2008-11-13 10:45:00,0.83695,0.8379,0.83675,0.8378,1012200000.0
2008-11-13 10:50:00,0.8378,0.8382,0.83755,0.8382,1139400000.0
2008-11-13 10:55:00,0.8382,0.83835,0.8376,0.83765,949600000.0
2008-11-13 11:00:00,0.8376,0.838,0.8374,0.8378,1151500000.0
2008-11-13 11:05:00,0.83775,0.83825,0.83745,0.83775,1429599999.0
2008-11-13 11:10:00,0.8377,0.83775,0.8365,0.83665,1146400000.0
2008-11-13 11:15:00,0.8366,0.83695,0.836,0.8362,1397700000.0
2008-11-13 11:20:00,0.83615,0.8367,0.83605,0.8363,985700000.0
2008-11-13 11:25:00,0.8363,0.83685,0.836,0.8368,1216000000.0
2008-11-13 11:30:00,0.8368,0.8382,0.83675,0.83745,1267500000.0
2008-11-13 11:35:00,0.83745,0.8377,0.83695,0.837,1163500000.0
2008-11-13 11:40:00,0.83695,0.8372,0.8368,0.83685,1009000000.0
2008-11-13 11:45:00,0.8368,0.8369,0.8363,0.8366,1197200000.0
2008-11-13 11:50:00,0.8366,0.8369,0.8366,0.83675,991900000.0
2008-11-13 11:55:00,0.83675,0.83675,0.83605,0.83605,1197600000.0
2008-11-13 12:00:00,0.83605,0.8364,0.83565,0.83625,1712700000.0
2008-11-13 12:05:00,0.83625,0.8363,0.8359,0.83615,904300000.0
2008-11-13 12:10:00,0.83615,0.83635,0.83565,0.83635,1142800000.0
2008-11-13 12:15:00,0.83635,0.8364,0.8357,0.83605,1254000000.0
2008-11-13 12:20:00,0.8361,0.8363,0.8357,0.83625,1667099994.0
2008-11-13 12:25:00,0.83625,0.83695,0.8361,0.83685,950900000.0
2008-11-13 12:30:00,0.8369,0.8376,0.8368,0.837,943999999.0
2008-11-13 12:35:00,0.83705,0.8371,0.83615,0.83665,903300000.0
2008-11-13 12:40:00,0.83665,0.8373,0.8365,0.8368,1109300000.0
2008-11-13 12:45:00,0.8368,0.83725,0.8366,0.8372,1245300000.0
2008-11-13 12:50:00,0.8372,0.8376,0.837,0.8371,748800000.0
2008-11-13 12:55:00,0.83715,0.8375,0.83675,0.83735,949500000.0
2008-11-13 13:00:00,0.83735,0.8377,0.8369,0.8376,840800000.0
2008-11-13 13:05:00,0.8376,0.83785,0.83685,0.83735,1364100000.0
2008-11-13 13:10:00,0.83735,0.83775,0.83725,0.8377,1527800000.0
2008-11-13 13:15:00,0.83765,0.8378,0.8375,0.8377,1041400000.0
2008-11-13 13:20:00,0.83765,0.8378,0.83685,0.83695,1471400000.0
2008-11-13 13:25:00,0.83695,0.83735,0.83665,0.8369,1237300000.0
2008-11-13 13:30:00,0.8369,0.8373,0.8366,0.8373,1252800000.0
2008-11-13 13:35:00,0.83725,0.83775,0.83675,0.83765,1011100002.0
2008-11-13 13:40:00,0.83765,0.8386,0.83765,0.8382,940200000.0
2008-11-13 13:45:00,0.83825,0.83845,0.838,0.83815,702700000.0
2008-11-13 13:50:00,0.8383,0.8395,0.838,0.8395,1186000000.0
2008-11-13 13:55:00,0.8395,0.83975,0.8393,0.83975,1172000000.0
2008-11-13 14:00:00,0.8398,0.84195,0.8397,0.84195,1123000000.0
2008-11-13 14:05:00,0.84195,0.84275,0.84195,0.8425,939900000.0
2008-11-13 14:10:00,0.84255,0.8445,0.8422,0.84355,842300000.0
2008-11-13 14:15:00,0.8437,0.84405,0.8431,0.8438,1121200000.0
2008-11-13 14:20:00,0.8438,0.84455,0.84355,0.84385,1015100000.0
2008-11-13 14:25:00,0.8438,0.84565,0.84375,0.8453,1199700002.0
2008-11-13 14:30:00,0.84525,0.84565,0.8437,0.84415,840699998.0
2008-11-13 14:35:00,0.84415,0.84495,0.8437,0.8445,750500000.0
2008-11-13 14:40:00,0.8445,0.84515,0.84415,0.8444,669000000.0
2008-11-13 14:45:00,0.8444,0.8444,0.8434,0.84355,768300000.0
2008-11-13 14:50:00,0.84355,0.8437,0.8426,0.84285,732600000.0
2008-11-13 14:55:00,0.8428,0.8432,0.84245,0.8425,717300000.0
2008-11-13 15:00:00,0.8425,0.84295,0.8418,0.8418,717480000.0
2008-11-13 15:05:00,0.8418,0.843,0.8414,0.84285,917030000.0
2008-11-13 15:10:00,0.84285,0.84425,0.84285,0.8441,744200000.0
2008-11-13 15:15:00,0.8441,0.84415,0.84325,0.84345,887900000.0
2008-11-13 15:20:00,0.84345,0.8437,0.843,0.84345,962700000.0
2008-11-13 15:25:00,0.84345,0.84385,0.8429,0.8437,1025500000.0
2008-11-13 15:30:00,0.8436,0.8443,0.8431,0.84425,1179300000.0
2008-11-13 15:35:00,0.84425,0.84475,0.84395,0.84435,929100000.0
2008-11-13 15:40:00,0.84435,0.84435,0.84385,0.8442,930300000.0
2008-11-13 15:45:00,0.8442,0.84495,0.8439,0.8446,934600000.0
2008-11-13 15:50:00,0.8446,0.84485,0.84345,0.84355,1434400000.0
2008-11-13 15:55:00,0.84365,0.8439,0.8424,0.84315,1377500000.0
2008-11-13 16:00:00,0.84315,0.84525,0.84315,0.8449,1199000000.0
2008-11-13 16:05:00,0.84495,0.8451,0.8444,0.8447,1102000000.0
2008-11-13 16:10:00,0.8447,0.84505,0.8444,0.84475,1137700000.0
2008-11-13 16:15:00,0.84475,0.84485,0.8431,0.84355,1271800000.0
2008-11-13 16:20:00,0.8436,0.84445,0.84355,0.8442,919500000.0
2008-11-13 16:25:00,0.8443,0.84475,0.84395,0.8447,1273300000.0
2008-11-13 16:30:00,0.84475,0.8448,0.8432,0.84405,1225400000.0
2008-11-13 16:35:00,0.84405,0.84535,0.84405,0.84535,1267100000.0
2008-11-13 16:40:00,0.84535,0.8454,0.84365,0.84385,1249600000.0
2008-11-13 16:45:00,0.84385,0.8443,0.84345,0.84405,1390000000.0
2008-11-13 16:50:00,0.84405,0.8446,0.8435,0.8445,1428500000.0
2008-11-13 16:55:00,0.8445,0.8445,0.8437,0.844,1488200000.0
2008-11-13 17:00:00,0.844,0.84435,0.8436,0.84405,1359200000.0
2008-11-13 17:05:00,0.8442,0.8442,0.8437,0.84385,1351300000.0
2008-11-13 17:10:00,0.8439,0.84485,0.84375,0.84425,1320400000.0
2008-11-13 17:15:00,0.8443,0.84725,0.84425,0.84715,1264000000.0
2008-11-13 17:20:00,0.84715,0.84935,0.84715,0.8483,1611700000.0
2008-11-13 17:25:00,0.8483,0.8488,0.8478,0.8481,1505300000.0
2008-11-13 17:30:00,0.84805,0.84825,0.8468,0.8468,1431100000.0
2008-11-13 17:35:00,0.8469,0.84715,0.84615,0.84695,1292900000.0
2008-11-13 17:40:00,0.8469,0.84805,0.84645,0.8474,1179900000.0
2008-11-13 17:45:00,0.8474,0.84765,0.8471,0.8473,1324800000.0
2008-11-13 17:50:00,0.8473,0.8484,0.8472,0.84835,1070200000.0
2008-11-13 17:55:00,0.8483,0.8486,0.84745,0.8486,1313000000.0
2008-11-13 18:00:00,0.8486,0.84875,0.84805,0.84845,1095000000.0
2008-11-13 18:05:00,0.84845,0.8485,0.84685,0.84725,1275600000.0
2008-11-13 18:10:00,0.84725,0.8477,0.8468,0.84715,1152600000.0
2008-11-13 18:15:00,0.84715,0.8476,0.847,0.8473,1166600000.0
2008-11-13 18:20:00,0.8472,0.8476,0.84675,0.84745,1341400000.0
2008-11-13 18:25:00,0.84745,0.84805,0.8472,0.84795,1253800000.0
2008-11-13 18:30:00,0.84795,0.84865,0.8474,0.8476,1029300000.0
2008-11-13 18:35:00,0.8476,0.84785,0.8474,0.84745,1017600000.0
2008-11-13 18:40:00,0.8475,0.8475,0.84645,0.84645,1074600000.0
2008-11-13 18:45:00,0.84645,0.84665,0.8456,0.8458,1008400000.0
2008-11-13 18:50:00,0.84575,0.84615,0.84545,0.84585,884800000.0
2008-11-13 18:55:00,0.84585,0.84645,0.84565,0.84635,891300000.0
2008-11-13 19:00:00,0.84635,0.8474,0.84605,0.84655,1167900000.0
2008-11-13 19:05:00,0.84655,0.84665,0.8453,0.84575,863400000.0
2008-11-13 19:10:00,0.8457,0.84735,0.84545,0.84735,1025300000.0
2008-11-13 19:15:00,0.84745,0.8492,0.84745,0.84785,1113100000.0
2008-11-13 19:20:00,0.8478,0.84875,0.84775,0.84825,807300000.0
2008-11-13 19:25:00,0.84825,0.8484,0.84745,0.8482,861400000.0
2008-11-13 19:30:00,0.84825,0.84845,0.84725,0.84745,1030599998.0
2008-11-13 19:35:00,0.84755,0.84915,0.8475,0.849,716600000.0
2008-11-13 19:40:00,0.84895,0.8493,0.84895,0.8491,835300000.0
2008-11-13 19:45:00,0.8491,0.8496,0.8483,0.84945,1107499995.0
2008-11-13 19:50:00,0.84945,0.85005,0.8493,0.8497,1100500000.0
2008-11-13 19:55:00,0.8497,0.8498,0.8486,0.84875,1065100003.0
2008-11-13 20:00:00,0.84875,0.85065,0.8487,0.84995,757600000.0
2008-11-13 20:05:00,0.84995,0.8512,0.8497,0.8512,1316899992.0
2008-11-13 20:10:00,0.85125,0.85355,0.85085,0.8532,967400000.0
2008-11-13 20:15:00,0.85325,0.854,0.853,0.8532,863400000.0
2008-11-13 20:20:00,0.8532,0.855,0.8531,0.8546,841700000.0
2008-11-13 20:25:00,0.8546,0.85575,0.8536,0.8538,882600000.0
2008-11-13 20:30:00,0.85385,0.85555,0.85355,0.8548,852100000.0
2008-11-13 20:35:00,0.85485,0.8564,0.8544,0.8558,1077000000.0
2008-11-13 20:40:00,0.8559,0.8568,0.85505,0.85625,1021600000.0
2008-11-13 20:45:00,0.8563,0.85685,0.85565,0.8566,1000800000.0
2008-11-13 20:50:00,0.8566,0.8572,0.8559,0.85615,1025800000.0
2008-11-13 20:55:00,0.85615,0.85815,0.85605,0.85795,1335399991.0
2008-11-13 21:00:00,0.85795,0.85925,0.85715,0.8575,850729999.0
2008-11-13 21:05:00,0.8575,0.85785,0.85675,0.8577,836900000.0
2008-11-13 21:10:00,0.85775,0.8591,0.8574,0.859,735300000.0
2008-11-13 21:15:00,0.85905,0.86,0.85825,0.85975,1026530000.0
2008-11-13 21:20:00,0.85985,0.86,0.8572,0.85765,996675001.0
2008-11-13 21:25:00,0.85755,0.85865,0.85655,0.85655,1046675000.0
2008-11-13 21:30:00,0.85655,0.85775,0.85545,0.85545,1073100000.0
2008-11-13 21:35:00,0.8554,0.8601,0.8553,0.85995,982599999.0
2008-11-13 21:40:00,0.85985,0.8607,0.85865,0.85875,792000000.0
2008-11-13 21:45:00,0.85865,0.861,0.8582,0.86015,889400000.0
2008-11-13 21:50:00,0.8601,0.8627,0.8601,0.8625,891300000.0
2008-11-13 21:55:00,0.86255,0.86475,0.8621,0.86475,803600000.0
2008-11-13 22:00:00,0.86435,0.86505,0.86335,0.86335,566200000.0
2008-11-13 22:05:00,0.8636,0.8648,0.8635,0.8647,624300001.0
2008-11-13 22:10:00,0.86465,0.86505,0.86405,0.86425,785699997.0
2008-11-13 22:15:00,0.86425,0.86435,0.86345,0.8638,707999997.0
2008-11-13 22:20:00,0.86375,0.86615,0.86355,0.86565,847699996.0
2008-11-13 22:25:00,0.8656,0.86625,0.86485,0.86585,898499998.0
2008-11-13 22:30:00,0.8657,0.8662,0.8646,0.86495,880699998.0
2008-11-13 22:35:00,0.8646,0.86485,0.86415,0.8646,326000000.0
2008-11-13 22:40:00,0.86475,0.86595,0.86445,0.86455,444500000.0
2008-11-13 22:45:00,0.86455,0.86465,0.86225,0.86235,464000001.0
2008-11-13 22:50:00,0.8623,0.863,0.86195,0.8626,556600000.0
2008-11-13 22:55:00,0.86265,0.86565,0.8622,0.8632,795800000.0
2008-11-13 23:00:00,0.86325,0.86405,0.8621,0.8633,519700000.0
2008-11-13 23:05:00,0.8633,0.86405,0.86245,0.8631,250400000.0
2008-11-13 23:10:00,0.86315,0.86325,0.8626,0.86285,217000000.0
2008-11-13 23:15:00,0.86285,0.8629,0.861,0.86105,305300000.0
2008-11-13 23:20:00,0.861,0.86165,0.8608,0.86085,151500000.0
2008-11-13 23:25:00,0.86085,0.8611,0.8591,0.8591,357500000.0
2008-11-13 23:30:00,0.859,0.85995,0.85887,0.8597,302800000.0
2008-11-13 23:35:00,0.8597,0.8598,0.8593,0.85975,78500000.0
2008-11-13 23:40:00,0.85975,0.85995,0.85915,0.8598,248200001.0
2008-11-13 23:45:00,0.86005,0.86105,0.8598,0.861,318900000.0
2008-11-13 23:50:00,0.86105,0.8613,0.8608,0.8609,335500000.0
2008-11-13 23:55:00,0.8609,0.8612,0.8604,0.8604,302100000.0
2008-11-14 00:00:00,0.85985,0.8609,0.85965,0.86025,222000000.0
2008-11-14 00:05:00,0.86025,0.8608,0.8602,0.8603,168300000.0
2008-11-14 00:10:00,0.86025,0.86065,0.86005,0.86005,188400000.0
2008-11-14 00:15:00,0.86025,0.86075,0.8602,0.86025,75900000.0
2008-11-14 00:20:00,0.8604,0.86085,0.86,0.8601,300000000.0
2008-11-14 00:25:00,0.8601,0.8613,0.85965,0.8609,878599999.0
2008-11-14 00:30:00,0.8609,0.8611,0.86015,0.8604,1088900000.0
2008-11-14 00:35:00,0.8604,0.86185,0.8604,0.8616,365800005.0
2008-11-14 00:40:00,0.8618,0.8623,0.86005,0.8613,398400000.0
2008-11-14 00:45:00,0.8614,0.8615,0.86015,0.8608,322100000.0
2008-11-14 00:50:00,0.8608,0.8614,0.8605,0.86095,517200000.0
2008-11-14 00:55:00,0.861,0.86185,0.86095,0.8618,175500000.0
2008-11-14 01:00:00,0.86195,0.86205,0.86105,0.8614,284400000.0
2008-11-14 01:05:00,0.8615,0.86155,0.86,0.8601,452600000.0
2008-11-14 01:10:00,0.8601,0.8601,0.85875,0.85955,258300000.0
2008-11-14 01:15:00,0.8597,0.85995,0.8584,0.8586,305500000.0
2008-11-14 01:20:00,0.85865,0.8597,0.8586,0.85925,493400000.0
2008-11-14 01:25:00,0.85925,0.85995,0.85915,0.8597,224200000.0
2008-11-14 01:30:00,0.8597,0.8598,0.8584,0.85905,652700000.0
2008-11-14 01:35:00,0.85925,0.85985,0.8589,0.85905,761300001.0
2008-11-14 01:40:00,0.85915,0.85915,0.8583,0.85855,306800000.0
2008-11-14 01:45:00,0.8587,0.8592,0.8581,0.85885,533699999.0
2008-11-14 01:50:00,0.85885,0.8589,0.85785,0.85785,718600001.0
2008-11-14 01:55:00,0.8579,0.85795,0.85755,0.8578,186300000.0
2008-11-14 02:00:00,0.85775,0.8588,0.8576,0.8582,281600000.0
2008-11-14 02:05:00,0.8582,0.85905,0.8582,0.85855,479400000.0
2008-11-14 02:10:00,0.8586,0.85885,0.8581,0.85845,196800000.0
2008-11-14 02:15:00,0.8585,0.85995,0.8584,0.85945,505900000.0
2008-11-14 02:20:00,0.8595,0.85995,0.8588,0.85905,1165200000.0
2008-11-14 02:25:00,0.85905,0.85985,0.85885,0.8593,198000000.0
2008-11-14 02:30:00,0.8594,0.85975,0.85855,0.85935,401000000.0
2008-11-14 02:35:00,0.8595,0.8597,0.85915,0.8593,201600000.0
2008-11-14 02:40:00,0.85935,0.8599,0.85935,0.8594,274400000.0
2008-11-14 02:45:00,0.8594,0.8601,0.859,0.85935,349500000.0
2008-11-14 02:50:00,0.85955,0.86035,0.859,0.85975,1052700000.0
2008-11-14 02:55:00,0.85985,0.86085,0.85945,0.85995,427600000.0
2008-11-14 03:00:00,0.85995,0.8618,0.8597,0.86,920400000.0
2008-11-14 03:05:00,0.86,0.8621,0.86,0.86135,638300001.0
2008-11-14 03:10:00,0.86125,0.86155,0.8602,0.86065,243000000.0
2008-11-14 03:15:00,0.8607,0.8609,0.8603,0.8604,269800000.0
2008-11-14 03:20:00,0.8604,0.8604,0.8593,0.85995,298300000.0
2008-11-14 03:25:00,0.85995,0.8601,0.8596,0.8597,236500000.0
2008-11-14 03:30:00,0.85975,0.85985,0.85885,0.8592,267500000.0
2008-11-14 03:35:00,0.85925,0.8598,0.8591,0.8594,236800000.0
2008-11-14 03:40:00,0.8594,0.85975,0.8589,0.8597,414100000.0
2008-11-14 03:45:00,0.8597,0.8597,0.85905,0.8595,377100000.0
2008-11-14 03:50:00,0.8595,0.8598,0.8594,0.85975,385600000.0
2008-11-14 03:55:00,0.8598,0.8604,0.8596,0.85995,237000000.0
2008-11-14 04:00:00,0.86,0.8607,0.85985,0.86055,429900000.0
2008-11-14 04:05:00,0.8605,0.86065,0.8599,0.86065,205600000.0
2008-11-14 04:10:00,0.8607,0.8607,0.85975,0.86015,428600000.0
2008-11-14 04:15:00,0.86,0.86015,0.8598,0.85995,547100000.0
2008-11-14 04:20:00,0.85995,0.86005,0.85975,0.8598,286200000.0
2008-11-14 04:25:00,0.8598,0.86015,0.8596,0.8597,83700000.0
2008-11-14 04:30:00,0.8597,0.8597,0.8596,0.85965,291100000.0
2008-11-14 04:35:00,0.85965,0.8598,0.85935,0.85935,222300000.0
2008-11-14 04:40:00,0.8594,0.8595,0.859,0.8595,349800000.0
2008-11-14 04:45:00,0.85945,0.85955,0.8589,0.85925,347000000.0
2008-11-14 04:50:00,0.8593,0.85945,0.859,0.8591,225700000.0
2008-11-14 04:55:00,0.85905,0.85955,0.8587,0.8587,332300000.0
2008-11-14 05:00:00,0.8588,0.8592,0.85865,0.85885,220300000.0
2008-11-14 05:05:00,0.85885,0.8591,0.85875,0.85875,116000000.0
2008-11-14 05:10:00,0.85875,0.8589,0.85875,0.85885,67500000.0
2008-11-14 05:15:00,0.85869,0.85905,0.85815,0.8583,393500000.0
2008-11-14 05:20:00,0.85825,0.8586,0.85805,0.85835,371600000.0
2008-11-14 05:25:00,0.85835,0.85865,0.85825,0.85845,301600000.0
2008-11-14 05:30:00,0.85845,0.8594,0.85835,0.85855,433200000.0
2008-11-14 05:35:00,0.8586,0.85885,0.85815,0.8587,320600000.0
2008-11-14 05:40:00,0.8587,0.85895,0.8581,0.8582,433800000.0
2008-11-14 05:45:00,0.8582,0.85875,0.85815,0.85845,160100000.0
2008-11-14 05:50:00,0.85845,0.85875,0.8574,0.85765,482600000.0
2008-11-14 05:55:00,0.85755,0.8578,0.85705,0.85725,315600000.0
2008-11-14 06:00:00,0.85725,0.8577,0.857,0.85725,247100000.0
2008-11-14 06:05:00,0.85725,0.85785,0.85715,0.8572,231600000.0
2008-11-14 06:10:00,0.8572,0.8574,0.85695,0.8573,159600000.0
2008-11-14 06:15:00,0.85695,0.85795,0.85655,0.85775,315400000.0
2008-11-14 06:20:00,0.8577,0.85825,0.85755,0.85825,236000000.0
2008-11-14 06:25:00,0.8583,0.86005,0.8579,0.8582,758699999.0
2008-11-14 06:30:00,0.8582,0.8591,0.8582,0.85895,340900000.0
2008-11-14 06:35:00,0.85895,0.8591,0.85775,0.8584,833100000.0
2008-11-14 06:40:00,0.8584,0.85895,0.85825,0.85885,339000000.0
2008-11-14 06:45:00,0.8588,0.85915,0.85845,0.85895,112000000.0
2008-11-14 06:50:00,0.859,0.8594,0.8588,0.8589,154500000.0
2008-11-14 06:55:00,0.85885,0.8589,0.8582,0.85835,179700000.0
2008-11-14 07:00:00,0.8583,0.859,0.8583,0.85875,164700000.0
2008-11-14 07:05:00,0.8587,0.8589,0.85853,0.85858,423100000.0
2008-11-14 07:10:00,0.8587,0.8592,0.8584,0.859,333200000.0
2008-11-14 07:15:00,0.85895,0.8591,0.8587,0.8589,68200000.0
2008-11-14 07:20:00,0.85885,0.8589,0.85855,0.8588,149300000.0
2008-11-14 07:25:00,0.85885,0.85925,0.8586,0.8586,183900000.0
2008-11-14 07:30:00,0.8586,0.85945,0.8584,0.8594,301700000.0
2008-11-14 07:35:00,0.8594,0.85945,0.85875,0.8593,381300000.0
2008-11-14 07:40:00,0.85935,0.8594,0.8591,0.8592,243100000.0
2008-11-14 07:45:00,0.8592,0.8597,0.8592,0.85945,215100000.0
2008-11-14 07:50:00,0.8594,0.86015,0.8594,0.85995,324800000.0
2008-11-14 07:55:00,0.85995,0.86115,0.85995,0.86115,331500000.0
2008-11-14 08:00:00,0.86125,0.86165,0.8605,0.86065,756400000.0
2008-11-14 08:05:00,0.86065,0.8607,0.8599,0.8599,492200000.0
2008-11-14 08:10:00,0.8599,0.85995,0.8593,0.8593,420400000.0
2008-11-14 08:15:00,0.85935,0.86005,0.85935,0.8595,366400000.0
2008-11-14 08:20:00,0.85955,0.85985,0.85955,0.8597,212100000.0
2008-11-14 08:25:00,0.8597,0.86,0.8597,0.85995,235000000.0
2008-11-14 08:30:00,0.86,0.86045,0.8599,0.8604,499000000.0
2008-11-14 08:35:00,0.8604,0.86055,0.86,0.86045,377300000.0
2008-11-14 08:40:00,0.86045,0.86065,0.8601,0.86025,471699999.0
2008-11-14 08:45:00,0.8602,0.8604,0.8593,0.8593,1454299988.0
2008-11-14 08:50:00,0.8593,0.8593,0.8576,0.8584,413500000.0
2008-11-14 08:55:00,0.8585,0.85875,0.8583,0.85855,344500000.0
2008-11-14 09:00:00,0.85865,0.85905,0.85835,0.8587,506600000.0
2008-11-14 09:05:00,0.8587,0.859,0.8584,0.85845,341500000.0
2008-11-14 09:10:00,0.8585,0.859,0.85805,0.8585,426500000.0
2008-11-14 09:15:00,0.85855,0.8598,0.8579,0.85975,785700000.0
2008-11-14 09:20:00,0.8598,0.8598,0.8586,0.85885,893600000.0
2008-11-14 09:25:00,0.8588,0.8598,0.85875,0.85945,752300000.0
2008-11-14 09:30:00,0.8595,0.8606,0.8594,0.8596,877200000.0
2008-11-14 09:35:00,0.8596,0.8606,0.8574,0.85875,1119200000.0
2008-11-14 09:40:00,0.8588,0.8595,0.8581,0.85935,941700000.0
2008-11-14 09:45:00,0.85935,0.8598,0.8585,0.8585,629400000.0
2008-11-14 09:50:00,0.8585,0.85865,0.8573,0.8574,878000000.0
2008-11-14 09:55:00,0.85735,0.85865,0.85735,0.85825,973700000.0
2008-11-14 10:00:00,0.85825,0.8588,0.8572,0.85745,919600000.0
2008-11-14 10:05:00,0.8575,0.8584,0.8573,0.85795,812900000.0
2008-11-14 10:10:00,0.85795,0.8581,0.85715,0.85735,1182099999.0
2008-11-14 10:15:00,0.8573,0.8576,0.85705,0.85745,853700000.0
2008-11-14 10:20:00,0.85755,0.8581,0.85715,0.85735,938200000.0
2008-11-14 10:25:00,0.85735,0.85755,0.8562,0.85625,756100000.0
2008-11-14 10:30:00,0.8562,0.8562,0.85325,0.85385,1240000000.0
2008-11-14 10:35:00,0.85385,0.85435,0.8531,0.85335,1047800000.0
2008-11-14 10:40:00,0.85335,0.8546,0.8533,0.8545,1235100000.0
2008-11-14 10:45:00,0.85455,0.8546,0.85315,0.8538,1193500000.0
2008-11-14 10:50:00,0.85375,0.85435,0.8535,0.85385,1394799999.0
2008-11-14 10:55:00,0.85385,0.85405,0.8524,0.8526,1487400000.0
2008-11-14 11:00:00,0.8526,0.85335,0.85245,0.85325,1042000000.0
2008-11-14 11:05:00,0.85325,0.85415,0.85315,0.85395,1517400000.0
2008-11-14 11:10:00,0.854,0.85525,0.85325,0.85335,1904700000.0
2008-11-14 11:15:00,0.85335,0.8543,0.853,0.85415,1548300000.0
2008-11-14 11:20:00,0.85415,0.8549,0.85385,0.8545,1032600000.0
2008-11-14 11:25:00,0.8545,0.85485,0.854,0.85485,1320100000.0
2008-11-14 11:30:00,0.85485,0.8556,0.85465,0.85545,1079700000.0
2008-11-14 11:35:00,0.8555,0.8562,0.85475,0.8548,1273000000.0
2008-11-14 11:40:00,0.85475,0.85555,0.85445,0.8555,1685699999.0
2008-11-14 11:45:00,0.8555,0.856,0.855,0.85525,1319800000.0
2008-11-14 11:50:00,0.85525,0.85585,0.8548,0.8551,1463400000.0
2008-11-14 11:55:00,0.8551,0.856,0.8548,0.85595,1127900000.0
2008-11-14 12:00:00,0.856,0.856,0.85525,0.85525,1516900001.0
2008-11-14 12:05:00,0.85525,0.85595,0.85515,0.8553,1084300000.0
2008-11-14 12:10:00,0.85525,0.85595,0.85475,0.8557,1127600000.0
2008-11-14 12:15:00,0.8557,0.85675,0.85545,0.8556,1328299998.0
2008-11-14 12:20:00,0.8556,0.8564,0.8556,0.85585,1031500000.0
2008-11-14 12:25:00,0.85585,0.8567,0.8558,0.85665,1111000000.0
2008-11-14 12:30:00,0.85665,0.8568,0.8556,0.85565,1017300000.0
2008-11-14 12:35:00,0.85565,0.8562,0.85565,0.85595,1016500000.0
2008-11-14 12:40:00,0.85595,0.85665,0.85595,0.8566,739800000.0
2008-11-14 12:45:00,0.85655,0.8567,0.8564,0.8565,780600000.0
2008-11-14 12:50:00,0.8565,0.85655,0.85595,0.8565,1141300000.0
2008-11-14 12:55:00,0.8565,0.85675,0.85615,0.85635,1490800000.0
2008-11-14 13:00:00,0.85635,0.85665,0.8558,0.85665,2488799978.0
2008-11-14 13:05:00,0.85665,0.8569,0.8563,0.85675,1089200000.0
2008-11-14 13:10:00,0.85675,0.85685,0.85625,0.8563,892800000.0
2008-11-14 13:15:00,0.8563,0.85695,0.8563,0.85635,1065300000.0
2008-11-14 13:20:00,0.8565,0.85665,0.8563,0.85645,997200000.0
2008-11-14 13:25:00,0.85645,0.8566,0.85625,0.85635,931100000.0
2008-11-14 13:30:00,0.8563,0.8567,0.8563,0.85635,956300000.0
2008-11-14 13:35:00,0.85635,0.85675,0.85625,0.85675,856300000.0
2008-11-14 13:40:00,0.85675,0.85715,0.8567,0.85695,596400000.0
2008-11-14 13:45:00,0.8569,0.85695,0.856,0.8563,1031400000.0
2008-11-14 13:50:00,0.8563,0.85655,0.85605,0.85645,1287900000.0
2008-11-14 13:55:00,0.85645,0.8568,0.85575,0.85575,1234200002.0
2008-11-14 14:00:00,0.85585,0.8567,0.85585,0.8561,1138900000.0
2008-11-14 14:05:00,0.8561,0.8571,0.85595,0.8569,1035000000.0
2008-11-14 14:10:00,0.85695,0.85705,0.8565,0.857,708900000.0
2008-11-14 14:15:00,0.857,0.86095,0.8566,0.8596,1024400000.0
2008-11-14 14:20:00,0.8596,0.8636,0.8596,0.8607,1127100002.0
2008-11-14 14:25:00,0.8607,0.8607,0.8594,0.8596,1018100000.0
2008-11-14 14:30:00,0.8596,0.86,0.85775,0.8583,898099999.0
2008-11-14 14:35:00,0.8583,0.85895,0.85825,0.85865,670800000.0
2008-11-14 14:40:00,0.85865,0.8588,0.85745,0.85785,665600000.0
2008-11-14 14:45:00,0.85785,0.86175,0.85755,0.86145,919300000.0
2008-11-14 14:50:00,0.8614,0.8625,0.8606,0.8622,1038200000.0
2008-11-14 14:55:00,0.8622,0.8632,0.8621,0.863,951200000.0
2008-11-14 15:00:00,0.86295,0.86305,0.8618,0.8618,1234100000.0
2008-11-14 15:05:00,0.8618,0.86185,0.86015,0.86025,930400000.0
2008-11-14 15:10:00,0.8603,0.86155,0.85965,0.85965,957800000.0
2008-11-14 15:15:00,0.8597,0.8605,0.8597,0.86,1008300000.0
2008-11-14 15:20:00,0.8601,0.8614,0.8597,0.86125,1153300000.0
2008-11-14 15:25:00,0.86135,0.862,0.8609,0.8615,1003500000.0
2008-11-14 15:30:00,0.86145,0.8621,0.85935,0.8596,1232600000.0
2008-11-14 15:35:00,0.85975,0.8604,0.8593,0.8594,1178000000.0
2008-11-14 15:40:00,0.85925,0.8599,0.8591,0.8598,1087200000.0
2008-11-14 15:45:00,0.8598,0.8604,0.85905,0.86035,1004900000.0
2008-11-14 15:50:00,0.86045,0.8607,0.85935,0.8597,990400000.0
2008-11-14 15:55:00,0.85975,0.8607,0.85865,0.85905,1035800000.0
2008-11-14 16:00:00,0.8591,0.85955,0.8586,0.85895,1014300000.0
2008-11-14 16:05:00,0.859,0.8596,0.85885,0.85925,982400000.0
2008-11-14 16:10:00,0.85915,0.85995,0.859,0.8599,886600000.0
2008-11-14 16:15:00,0.8599,0.86005,0.8583,0.8588,838400000.0
2008-11-14 16:20:00,0.8587,0.8604,0.8584,0.86,1081200000.0
2008-11-14 16:25:00,0.86005,0.8601,0.8584,0.85885,681900000.0
2008-11-14 16:30:00,0.85885,0.85925,0.85765,0.85925,1023800000.0
2008-11-14 16:35:00,0.8593,0.8599,0.8584,0.8597,902500000.0
2008-11-14 16:40:00,0.8596,0.8601,0.8582,0.8592,952099999.0
2008-11-14 16:45:00,0.8592,0.86045,0.8592,0.8598,953600000.0
2008-11-14 16:50:00,0.8597,0.8603,0.8591,0.85975,1093700000.0
2008-11-14 16:55:00,0.85975,0.8604,0.85895,0.86035,1142600000.0
2008-11-14 17:00:00,0.86025,0.8613,0.85995,0.8604,1247800000.0
2008-11-14 17:05:00,0.8603,0.8608,0.8591,0.85935,1146700000.0
2008-11-14 17:10:00,0.8594,0.86045,0.8588,0.8603,1137400000.0
2008-11-14 17:15:00,0.8603,0.8615,0.85935,0.8599,1074000000.0
2008-11-14 17:20:00,0.85995,0.8602,0.85915,0.85915,1043300000.0
2008-11-14 17:25:00,0.8594,0.8596,0.85825,0.85865,1106500000.0
2008-11-14 17:30:00,0.85865,0.85915,0.8575,0.8586,1217499999.0
2008-11-14 17:35:00,0.85865,0.85915,0.85765,0.85765,1076500000.0
2008-11-14 17:40:00,0.85765,0.858,0.85615,0.85635,1133700001.0
2008-11-14 17:45:00,0.85625,0.85645,0.8557,0.8564,1176300000.0
2008-11-14 17:50:00,0.8564,0.8568,0.8559,0.8566,1101600000.0
2008-11-14 17:55:00,0.8565,0.8566,0.85465,0.8553,879799999.0
2008-11-14 18:00:00,0.85505,0.85625,0.85505,0.85605,1441700000.0
2008-11-14 18:05:00,0.856,0.85615,0.85375,0.85415,885199998.0
2008-11-14 18:10:00,0.85385,0.8555,0.85385,0.85435,1350000000.0
2008-11-14 18:15:00,0.85435,0.8546,0.8539,0.8543,1019200000.0
2008-11-14 18:20:00,0.85435,0.8548,0.85405,0.8547,1265800000.0
2008-11-14 18:25:00,0.8546,0.85595,0.85455,0.8558,1072000000.0
2008-11-14 18:30:00,0.85585,0.85605,0.85485,0.85515,1096800000.0
2008-11-14 18:35:00,0.855,0.85515,0.8539,0.854,1001000000.0
2008-11-14 18:40:00,0.854,0.85555,0.85265,0.85555,1202500000.0
2008-11-14 18:45:00,0.85555,0.85705,0.8554,0.85695,1012600000.0
2008-11-14 18:50:00,0.85685,0.85755,0.8564,0.8568,1034200000.0
2008-11-14 18:55:00,0.8567,0.8573,0.8563,0.8568,779900000.0
2008-11-14 19:00:00,0.8568,0.857,0.85555,0.85575,998000000.0
2008-11-14 19:05:00,0.85565,0.85615,0.855,0.8556,1232800000.0
2008-11-14 19:10:00,0.85565,0.8567,0.85545,0.8563,1040699999.0
2008-11-14 19:15:00,0.8563,0.8569,0.8556,0.85605,743000000.0
2008-11-14 19:20:00,0.85605,0.85685,0.8557,0.8565,709200000.0
2008-11-14 19:25:00,0.8565,0.8571,0.856,0.85635,889300000.0
2008-11-14 19:30:00,0.8564,0.8578,0.8562,0.85685,991300000.0
2008-11-14 19:35:00,0.85685,0.8585,0.85675,0.85765,1572000010.0
2008-11-14 19:40:00,0.8575,0.8584,0.85715,0.85785,1059500001.0
2008-11-14 19:45:00,0.858,0.8584,0.8563,0.85665,813700000.0
2008-11-14 19:50:00,0.85665,0.85875,0.8565,0.85865,771700000.0
2008-11-14 19:55:00,0.8587,0.86,0.8586,0.8596,783200000.0
2008-11-14 20:00:00,0.8596,0.8601,0.85845,0.8587,873000000.0
2008-11-14 20:05:00,0.85855,0.8592,0.8584,0.8585,960000000.0
2008-11-14 20:10:00,0.85865,0.85865,0.8579,0.8581,609700000.0
2008-11-14 20:15:00,0.8581,0.8594,0.8578,0.8586,652100000.0
2008-11-14 20:20:00,0.8585,0.85925,0.85825,0.8587,665400000.0
2008-11-14 20:25:00,0.8587,0.8594,0.8582,0.85865,854900001.0
2008-11-14 20:30:00,0.85865,0.85865,0.85765,0.8578,953100000.0
2008-11-14 20:35:00,0.8578,0.8589,0.8573,0.8582,813900000.0
2008-11-14 20:40:00,0.85825,0.85895,0.8575,0.8576,749000000.0
2008-11-14 20:45:00,0.85765,0.8584,0.85755,0.858,482000000.0
2008-11-14 20:50:00,0.85805,0.8588,0.85745,0.8581,960799999.0
2008-11-14 20:55:00,0.8582,0.8588,0.85635,0.8564,797200000.0
2008-11-14 21:00:00,0.8564,0.85755,0.8554,0.85735,884899999.0
2008-11-14 21:05:00,0.85745,0.85845,0.85655,0.8567,755700000.0
2008-11-14 21:10:00,0.85675,0.8571,0.85625,0.8565,1437200005.0
2008-11-14 21:15:00,0.8565,0.85785,0.85625,0.8578,981700000.0
2008-11-14 21:20:00,0.8578,0.85815,0.85565,0.85625,912900000.0
2008-11-14 21:25:00,0.85625,0.85675,0.8543,0.85575,750400000.0
2008-11-14 21:30:00,0.85575,0.857,0.8553,0.8561,1024899997.0
2008-11-14 21:35:00,0.85615,0.8563,0.8552,0.85565,583900000.0
2008-11-14 21:40:00,0.85565,0.85645,0.8555,0.85615,821400000.0
2008-11-14 21:45:00,0.8562,0.85695,0.8547,0.8551,939800000.0
2008-11-14 21:50:00,0.8551,0.857,0.855,0.8563,898800000.0
2008-11-14 21:55:00,0.85635,0.85685,0.85565,0.8558,716100000.0
2008-11-14 22:00:00,0.8559,0.85615,0.8553,0.8561,656400000.0
2008-11-14 22:05:00,0.8561,0.8564,0.85545,0.8558,397700000.0
2008-11-14 22:10:00,0.8558,0.8561,0.8555,0.8557,316600000.0
2008-11-14 22:15:00,0.8557,0.8561,0.8551,0.8554,385300000.0
2008-11-14 22:20:00,0.8554,0.857,0.8552,0.8557,318700000.0
2008-11-14 22:25:00,0.8557,0.8572,0.8555,0.8563,777399999.0
2008-11-14 22:30:00,0.85625,0.85645,0.85455,0.8559,465100000.0
2008-11-14 22:35:00,0.8555,0.8564,0.85485,0.8561,731500000.0
2008-11-14 22:40:00,0.8561,0.85675,0.8553,0.8559,519200000.0
2008-11-14 22:45:00,0.85595,0.85615,0.8551,0.85545,637600000.0
2008-11-14 22:50:00,0.85545,0.85575,0.8542,0.85465,282600000.0
2008-11-14 22:55:00,0.8546,0.8576,0.8543,0.8571,668700000.0
2008-11-14 23:00:00,0.85725,0.85805,0.85725,0.85775,298500000.0
2008-11-14 23:05:00,0.85775,0.85865,0.85755,0.8582,483700000.0
2008-11-14 23:10:00,0.8582,0.85865,0.8572,0.8584,212000000.0
2008-11-14 23:15:00,0.85845,0.8587,0.8577,0.8578,378800000.0
2008-11-14 23:20:00,0.85785,0.85785,0.8544,0.8558,708700000.0
2008-11-14 23:25:00,0.8558,0.85615,0.8552,0.85615,225600000.0
2008-11-14 23:30:00,0.85605,0.85605,0.85415,0.85435,268400000.0
2008-11-14 23:35:00,0.8542,0.85485,0.85355,0.8547,573500000.0
2008-11-14 23:40:00,0.8547,0.85515,0.8543,0.8546,338600000.0
2008-11-14 23:45:00,0.8546,0.85465,0.85385,0.854,240700000.0
2008-11-14 23:50:00,0.854,0.85445,0.854,0.85435,344500000.0
2008-11-14 23:55:00,0.8543,0.85485,0.85425,0.8548,209000000.0
2008-11-17 00:00:00,0.85494,0.855,0.85445,0.8545,199399999.0
2008-11-17 00:05:00,0.85445,0.8546,0.8544,0.8544,720200000.0
2008-11-17 00:10:00,0.8544,0.8544,0.8544,0.8544,385600000.0
2008-11-17 00:15:00,0.8544,0.8545,0.85375,0.85385,276300000.0
2008-11-17 00:20:00,0.854,0.85415,0.8538,0.85405,91700000.0
2008-11-17 00:25:00,0.8541,0.85435,0.852,0.8521,435800000.0
2008-11-17 00:30:00,0.852,0.85315,0.8512,0.8531,224700000.0
2008-11-17 00:35:00,0.85325,0.85375,0.85325,0.85355,83400000.0
2008-11-17 00:40:00,0.85355,0.8536,0.85305,0.8531,89800000.0
2008-11-17 00:45:00,0.8533,0.85415,0.853,0.8541,378399991.0
2008-11-17 00:50:00,0.8541,0.85485,0.85405,0.85465,284000000.0
2008-11-17 00:55:00,0.85465,0.85495,0.85435,0.85455,208100000.0
2008-11-17 01:00:00,0.8546,0.85485,0.8541,0.8541,270500000.0
2008-11-17 01:05:00,0.85415,0.85415,0.854,0.8541,417600000.0
2008-11-17 01:10:00,0.8541,0.8541,0.85295,0.8535,433900000.0
2008-11-17 01:15:00,0.8535,0.85375,0.8521,0.8522,342100000.0
2008-11-17 01:20:00,0.85215,0.8525,0.85195,0.85235,351200000.0
2008-11-17 01:25:00,0.85235,0.85245,0.8521,0.85215,335400000.0
2008-11-17 01:30:00,0.8522,0.85285,0.85215,0.85285,307500000.0
2008-11-17 01:35:00,0.85295,0.8545,0.8526,0.85405,712700000.0
2008-11-17 01:40:00,0.854,0.85425,0.8533,0.85385,576700000.0
2008-11-17 01:45:00,0.8539,0.85405,0.8533,0.8535,374600000.0
2008-11-17 01:50:00,0.85345,0.85385,0.85335,0.8535,381600000.0
2008-11-17 01:55:00,0.8534,0.85365,0.8532,0.85365,77900000.0
2008-11-17 02:00:00,0.8536,0.8538,0.85325,0.8536,340200000.0
2008-11-17 02:05:00,0.85355,0.8537,0.85345,0.8535,109500000.0
2008-11-17 02:10:00,0.85355,0.8538,0.8527,0.8533,909999998.0
2008-11-17 02:15:00,0.8533,0.8539,0.8533,0.8537,479300000.0
2008-11-17 02:20:00,0.8537,0.85425,0.85345,0.8535,1029900000.0
2008-11-17 02:25:00,0.85355,0.85355,0.85255,0.85275,342700000.0
2008-11-17 02:30:00,0.85275,0.853,0.85225,0.85245,174900000.0
2008-11-17 02:35:00,0.85245,0.853,0.85235,0.85245,155500000.0
2008-11-17 02:40:00,0.85245,0.8532,0.85225,0.853,168500000.0
2008-11-17 02:45:00,0.853,0.85315,0.8527,0.85285,146600000.0
2008-11-17 02:50:00,0.8528,0.8535,0.85255,0.8533,443600000.0
2008-11-17 02:55:00,0.8532,0.85345,0.85245,0.8532,640800000.0
2008-11-17 03:00:00,0.8532,0.85355,0.8524,0.853,707600000.0
2008-11-17 03:05:00,0.853,0.85325,0.853,0.85325,524500000.0
2008-11-17 03:10:00,0.85325,0.85325,0.8523,0.8525,426000000.0
2008-11-17 03:15:00,0.85255,0.8527,0.8522,0.8524,261400000.0
2008-11-17 03:20:00,0.8524,0.85265,0.8523,0.8524,106900000.0
2008-11-17 03:25:00,0.85255,0.85295,0.85225,0.8524,383200000.0
2008-11-17 03:30:00,0.8525,0.8526,0.852,0.8522,254200000.0
2008-11-17 03:35:00,0.85225,0.8526,0.852,0.852,410000000.0
2008-11-17 03:40:00,0.852,0.8524,0.85115,0.8516,389700000.0
2008-11-17 03:45:00,0.8518,0.85195,0.85125,0.8517,260900000.0
2008-11-17 03:50:00,0.85175,0.8522,0.85155,0.8519,301900000.0
2008-11-17 03:55:00,0.85175,0.8521,0.85125,0.852,632800000.0
2008-11-17 04:00:00,0.85205,0.8523,0.8516,0.85205,372000000.0
2008-11-17 04:05:00,0.85215,0.85255,0.8519,0.85205,437900000.0
2008-11-17 04:10:00,0.85205,0.85295,0.85155,0.85285,385200000.0
2008-11-17 04:15:00,0.85275,0.8532,0.85245,0.8529,691700000.0
2008-11-17 04:20:00,0.8529,0.8529,0.85255,0.85255,309200000.0
2008-11-17 04:25:00,0.85255,0.85325,0.85225,0.85265,781800000.0
2008-11-17 04:30:00,0.8527,0.85275,0.852,0.85235,834900000.0
2008-11-17 04:35:00,0.85235,0.8527,0.85235,0.85255,1720599997.0
2008-11-17 04:40:00,0.85255,0.85355,0.8522,0.8531,305100000.0
2008-11-17 04:45:00,0.8532,0.85435,0.85315,0.8537,519700000.0
2008-11-17 04:50:00,0.8537,0.85385,0.85315,0.85325,446300000.0
2008-11-17 04:55:00,0.85315,0.8535,0.8524,0.8532,524700000.0
2008-11-17 05:00:00,0.8532,0.85345,0.85245,0.8534,476700000.0
2008-11-17 05:05:00,0.8534,0.8534,0.8528,0.85295,277100000.0
2008-11-17 05:10:00,0.85295,0.8532,0.8528,0.8531,336300000.0
2008-11-17 05:15:00,0.8531,0.85325,0.8527,0.85295,238800000.0
2008-11-17 05:20:00,0.85295,0.8531,0.8525,0.85275,281400000.0
2008-11-17 05:25:00,0.85275,0.85395,0.85265,0.85355,503400000.0
2008-11-17 05:30:00,0.8535,0.85365,0.8525,0.8526,367100000.0
2008-11-17 05:35:00,0.85265,0.8538,0.8526,0.85355,530100000.0
2008-11-17 05:40:00,0.8536,0.8537,0.85305,0.85315,368600000.0
2008-11-17 05:45:00,0.85335,0.85345,0.85235,0.853,2386699992.0
2008-11-17 05:50:00,0.85295,0.8541,0.8527,0.85385,644400000.0
2008-11-17 05:55:00,0.854,0.85415,0.8519,0.8526,1090800000.0
2008-11-17 06:00:00,0.8526,0.85355,0.8523,0.8526,379600000.0
2008-11-17 06:05:00,0.8526,0.85305,0.8523,0.8523,197500000.0
2008-11-17 06:10:00,0.8523,0.8525,0.85175,0.8522,383200000.0
2008-11-17 06:15:00,0.85215,0.8524,0.85145,0.8516,336500000.0
2008-11-17 06:20:00,0.8516,0.85185,0.8515,0.85185,348000000.0
2008-11-17 06:25:00,0.8518,0.85235,0.8517,0.8521,181300000.0
2008-11-17 06:30:00,0.8521,0.8527,0.8521,0.8525,188300000.0
2008-11-17 06:35:00,0.85255,0.85265,0.8522,0.8522,156500000.0
2008-11-17 06:40:00,0.85215,0.85255,0.85195,0.852,173900000.0
2008-11-17 06:45:00,0.852,0.85225,0.8518,0.85215,177400000.0
2008-11-17 06:50:00,0.8521,0.8525,0.85155,0.85175,438600000.0
2008-11-17 06:55:00,0.8517,0.8523,0.8516,0.85225,205900000.0
2008-11-17 07:00:00,0.8523,0.85265,0.8521,0.8525,223500000.0
2008-11-17 07:05:00,0.8525,0.8526,0.85175,0.852,367300000.0
2008-11-17 07:10:00,0.852,0.8528,0.852,0.8524,389100000.0
2008-11-17 07:15:00,0.8524,0.8524,0.85125,0.8518,214500000.0
2008-11-17 07:20:00,0.85185,0.8532,0.8518,0.85235,415100000.0
2008-11-17 07:25:00,0.85235,0.8527,0.85195,0.85255,214500000.0
2008-11-17 07:30:00,0.85255,0.85315,0.85235,0.85305,361000000.0
2008-11-17 07:35:00,0.8531,0.8531,0.85235,0.8525,218500000.0
2008-11-17 07:40:00,0.8525,0.8533,0.8524,0.85265,295900000.0
2008-11-17 07:45:00,0.85265,0.85285,0.8525,0.8526,221100000.0
2008-11-17 07:50:00,0.8526,0.85325,0.8525,0.8527,339800000.0
2008-11-17 07:55:00,0.853,0.85305,0.8524,0.8525,302300000.0
2008-11-17 08:00:00,0.8525,0.8532,0.8525,0.85315,190800000.0
2008-11-17 08:05:00,0.8531,0.8532,0.8529,0.85305,2591000042.0
2008-11-17 08:10:00,0.8531,0.8532,0.85285,0.85285,155400000.0
2008-11-17 08:15:00,0.8529,0.8529,0.85255,0.8526,87900000.0
2008-11-17 08:20:00,0.85265,0.85325,0.85265,0.85275,123000000.0
2008-11-17 08:25:00,0.85275,0.85345,0.85275,0.8532,431000000.0
2008-11-17 08:30:00,0.8532,0.85365,0.853,0.85335,261400000.0
2008-11-17 08:35:00,0.85335,0.8541,0.85275,0.85315,470200000.0
2008-11-17 08:40:00,0.8532,0.85375,0.85285,0.85365,400100000.0
2008-11-17 08:45:00,0.8537,0.85465,0.8537,0.85465,258800000.0
2008-11-17 08:50:00,0.8547,0.8551,0.85375,0.8538,440600000.0
2008-11-17 08:55:00,0.8537,0.85425,0.85245,0.85315,470700000.0
2008-11-17 09:00:00,0.8532,0.85455,0.85305,0.8545,491700000.0
2008-11-17 09:05:00,0.8545,0.8546,0.85345,0.85385,510536210.0
2008-11-17 09:10:00,0.85385,0.8547,0.8536,0.8536,986800000.0
2008-11-17 09:15:00,0.85335,0.85405,0.8532,0.85345,756100000.0
2008-11-17 09:20:00,0.8534,0.85345,0.85125,0.852,680100000.0
2008-11-17 09:25:00,0.852,0.8529,0.85175,0.85285,750500000.0
2008-11-17 09:30:00,0.853,0.85425,0.85265,0.854,1048100000.0
2008-11-17 09:35:00,0.8541,0.85465,0.85305,0.85455,1154000000.0
2008-11-17 09:40:00,0.85455,0.85515,0.85365,0.8538,910400000.0
2008-11-17 09:45:00,0.8538,0.8547,0.8536,0.8545,751000000.0
2008-11-17 09:50:00,0.8545,0.85525,0.85335,0.85475,831900000.0
2008-11-17 09:55:00,0.85475,0.8558,0.8544,0.85555,1169300000.0
2008-11-17 10:00:00,0.8556,0.85645,0.8553,0.85645,1294599998.0
2008-11-17 10:05:00,0.8565,0.85665,0.85525,0.8555,1135800000.0
2008-11-17 10:10:00,0.85545,0.85675,0.85545,0.8566,1196100000.0
2008-11-17 10:15:00,0.8566,0.85685,0.85575,0.85615,743600000.0
2008-11-17 10:20:00,0.8562,0.8563,0.8554,0.8557,958700000.0
2008-11-17 10:25:00,0.8557,0.8567,0.8552,0.8566,850800000.0
2008-11-17 10:30:00,0.8566,0.85685,0.85505,0.85515,1458000000.0
2008-11-17 10:35:00,0.85515,0.8553,0.8548,0.85495,1206000000.0
2008-11-17 10:40:00,0.85495,0.85575,0.85475,0.8553,930900000.0
2008-11-17 10:45:00,0.85525,0.8555,0.85505,0.85525,650800000.0
2008-11-17 10:50:00,0.85525,0.85565,0.854,0.85445,2080100000.0
2008-11-17 10:55:00,0.85445,0.85455,0.8527,0.85285,1755900002.0
2008-11-17 11:00:00,0.85285,0.8536,0.85285,0.8532,1218600000.0
2008-11-17 11:05:00,0.8533,0.8539,0.85295,0.85295,1530500000.0
2008-11-17 11:10:00,0.85295,0.8533,0.85155,0.8517,1482400000.0
2008-11-17 11:15:00,0.8517,0.85265,0.85145,0.85205,1626100000.0
2008-11-17 11:20:00,0.8521,0.8522,0.8499,0.8504,1426300000.0
2008-11-17 11:25:00,0.8504,0.85065,0.84965,0.85,1567600000.0
2008-11-17 11:30:00,0.84995,0.85015,0.8484,0.84855,2304900001.0
2008-11-17 11:35:00,0.8485,0.849,0.84765,0.84865,1535500000.0
2008-11-17 11:40:00,0.84865,0.84875,0.8478,0.84865,1385800000.0
2008-11-17 11:45:00,0.84865,0.84905,0.8481,0.84835,1534400000.0
2008-11-17 11:50:00,0.8484,0.84875,0.84775,0.8482,1805600000.0
2008-11-17 11:55:00,0.8481,0.8486,0.84795,0.84825,1488400000.0
2008-11-17 12:00:00,0.8483,0.8488,0.8481,0.84855,1279000000.0
2008-11-17 12:05:00,0.8485,0.8492,0.8485,0.84895,1495700000.0
2008-11-17 12:10:00,0.84895,0.84915,0.848,0.8491,1497100000.0
2008-11-17 12:15:00,0.84905,0.84965,0.8484,0.84905,1639600000.0
2008-11-17 12:20:00,0.84905,0.8491,0.8483,0.84845,1238500000.0
2008-11-17 12:25:00,0.84845,0.84885,0.8481,0.84885,1157100000.0
2008-11-17 12:30:00,0.84885,0.84925,0.8487,0.8492,1225900000.0
2008-11-17 12:35:00,0.84925,0.8497,0.84895,0.84925,1078500000.0
2008-11-17 12:40:00,0.84925,0.84965,0.84905,0.8495,733900000.0
2008-11-17 12:45:00,0.8495,0.8501,0.8494,0.84995,780200000.0
2008-11-17 12:50:00,0.84995,0.85015,0.84905,0.8493,951499998.0
2008-11-17 12:55:00,0.8493,0.84995,0.84855,0.84975,1318100003.0
2008-11-17 13:00:00,0.84975,0.85,0.84945,0.84955,933800000.0
2008-11-17 13:05:00,0.84955,0.85035,0.8494,0.8501,1119900000.0
2008-11-17 13:10:00,0.8501,0.85015,0.84875,0.84875,1053700000.0
2008-11-17 13:15:00,0.8488,0.84945,0.8481,0.84935,1049700000.0
2008-11-17 13:20:00,0.84935,0.8495,0.84905,0.84925,726900000.0
2008-11-17 13:25:00,0.84915,0.84915,0.84845,0.84865,1247000000.0
2008-11-17 13:30:00,0.84865,0.8488,0.84845,0.84875,1145900000.0
2008-11-17 13:35:00,0.84875,0.84895,0.8486,0.84865,980900000.0
2008-11-17 13:40:00,0.84865,0.8487,0.84795,0.84825,1100200000.0
2008-11-17 13:45:00,0.84835,0.84835,0.848,0.84825,790400000.0
2008-11-17 13:50:00,0.8483,0.8483,0.8477,0.8479,606900000.0
2008-11-17 13:55:00,0.8479,0.84795,0.84745,0.8475,874600000.0
2008-11-17 14:00:00,0.8475,0.84765,0.84735,0.84745,1026200000.0
2008-11-17 14:05:00,0.84745,0.8476,0.84695,0.84695,489800000.0
2008-11-17 14:10:00,0.84695,0.84715,0.8466,0.84675,750800000.0
2008-11-17 14:15:00,0.84675,0.8474,0.84675,0.8473,1019900000.0
2008-11-17 14:20:00,0.8473,0.84765,0.84675,0.8468,1241799999.0
2008-11-17 14:25:00,0.84685,0.84735,0.8465,0.84705,1299700000.0
2008-11-17 14:30:00,0.84705,0.8472,0.8461,0.84625,1318100000.0
2008-11-17 14:35:00,0.8462,0.84645,0.846,0.8462,904300000.0
2008-11-17 14:40:00,0.84615,0.8463,0.84595,0.846,451600000.0
2008-11-17 14:45:00,0.84605,0.84735,0.84595,0.84725,1369900000.0
2008-11-17 14:50:00,0.84725,0.84745,0.8468,0.84745,956500000.0
2008-11-17 14:55:00,0.8475,0.8476,0.84735,0.8476,643200000.0
2008-11-17 15:00:00,0.8476,0.84775,0.8471,0.84755,905900000.0
2008-11-17 15:05:00,0.8475,0.84805,0.8475,0.84795,875600000.0
2008-11-17 15:10:00,0.84795,0.84855,0.84795,0.84815,912800000.0
2008-11-17 15:15:00,0.84805,0.8483,0.8476,0.84765,1326200000.0
2008-11-17 15:20:00,0.84765,0.8477,0.84665,0.84665,975700000.0
2008-11-17 15:25:00,0.84665,0.8471,0.8463,0.84705,771800000.0
2008-11-17 15:30:00,0.847,0.8471,0.8451,0.8451,1728700000.0
2008-11-17 15:35:00,0.8451,0.8454,0.84465,0.84525,1600000000.0
2008-11-17 15:40:00,0.84525,0.84555,0.84465,0.84535,1319300000.0
2008-11-17 15:45:00,0.8454,0.84565,0.8452,0.84545,1146500000.0
2008-11-17 15:50:00,0.84545,0.8456,0.84465,0.84495,1156900000.0
2008-11-17 15:55:00,0.8449,0.84565,0.84475,0.8448,1142500000.0
2008-11-17 16:00:00,0.8448,0.84505,0.84435,0.84435,976600000.0
2008-11-17 16:05:00,0.84445,0.84445,0.843,0.843,1372500000.0
2008-11-17 16:10:00,0.84305,0.8433,0.8421,0.84235,1524100000.0
2008-11-17 16:15:00,0.84235,0.84335,0.8423,0.84335,1306500000.0
2008-11-17 16:20:00,0.84325,0.8434,0.84245,0.84245,1223200000.0
2008-11-17 16:25:00,0.8425,0.84325,0.84245,0.843,1317600000.0
2008-11-17 16:30:00,0.843,0.843,0.8424,0.8425,1402400000.0
2008-11-17 16:35:00,0.8425,0.8432,0.84245,0.84315,1388200000.0
2008-11-17 16:40:00,0.8431,0.84315,0.8425,0.8431,1305100000.0
2008-11-17 16:45:00,0.84305,0.8437,0.8428,0.8428,1173800000.0
2008-11-17 16:50:00,0.84285,0.8438,0.84255,0.8436,1291900000.0
2008-11-17 16:55:00,0.84355,0.84355,0.84265,0.8428,1121000000.0
2008-11-17 17:00:00,0.8428,0.84285,0.8409,0.8409,1265500000.0
2008-11-17 17:05:00,0.84095,0.8419,0.84055,0.84145,1293500000.0
2008-11-17 17:10:00,0.84155,0.8419,0.8412,0.8415,1391900000.0
2008-11-17 17:15:00,0.84155,0.8418,0.84125,0.84155,1293000000.0
2008-11-17 17:20:00,0.84155,0.84205,0.84065,0.8409,1445000000.0
2008-11-17 17:25:00,0.8409,0.8427,0.8409,0.8425,1197700000.0
2008-11-17 17:30:00,0.8425,0.84325,0.84225,0.8431,1134800000.0
2008-11-17 17:35:00,0.8431,0.8438,0.84295,0.84375,1052200000.0
2008-11-17 17:40:00,0.84375,0.8444,0.8434,0.84375,1199300000.0
2008-11-17 17:45:00,0.8438,0.84415,0.84365,0.84385,1792100000.0
2008-11-17 17:50:00,0.8438,0.84385,0.84295,0.84325,1135600000.0
2008-11-17 17:55:00,0.8432,0.8438,0.8428,0.84375,1203300000.0
2008-11-17 18:00:00,0.84375,0.8443,0.84325,0.8443,1474100000.0
2008-11-17 18:05:00,0.84425,0.8446,0.8438,0.84395,1349000000.0
2008-11-17 18:10:00,0.84395,0.8441,0.84285,0.8434,1611300000.0
2008-11-17 18:15:00,0.8434,0.84415,0.84305,0.844,1564700000.0
2008-11-17 18:20:00,0.84405,0.84405,0.84345,0.8437,1195400000.0
2008-11-17 18:25:00,0.8437,0.84375,0.8429,0.84295,1424900003.0
2008-11-17 18:30:00,0.84295,0.8431,0.84215,0.84245,1102600000.0
2008-11-17 18:35:00,0.84245,0.8443,0.8423,0.8438,1186100000.0
2008-11-17 18:40:00,0.84395,0.844,0.84255,0.8428,1372400002.0
2008-11-17 18:45:00,0.8428,0.84425,0.84275,0.8438,1173300000.0
2008-11-17 18:50:00,0.84375,0.8456,0.8434,0.8455,1636800000.0
2008-11-17 18:55:00,0.84555,0.84765,0.84555,0.8466,1097100000.0
2008-11-17 19:00:00,0.8466,0.84715,0.84645,0.84695,1094600001.0
2008-11-17 19:05:00,0.84695,0.84705,0.8461,0.84695,1125200000.0
2008-11-17 19:10:00,0.8467,0.84755,0.8466,0.8475,1020300000.0
2008-11-17 19:15:00,0.84745,0.8476,0.8469,0.8471,654900000.0
2008-11-17 19:20:00,0.84705,0.84735,0.84665,0.84675,775900000.0
2008-11-17 19:25:00,0.8467,0.8471,0.8466,0.8467,1154600000.0
2008-11-17 19:30:00,0.8467,0.847,0.84665,0.84685,1185399999.0
2008-11-17 19:35:00,0.84685,0.84715,0.84635,0.84685,896900000.0
2008-11-17 19:40:00,0.84685,0.84725,0.8463,0.8466,954800000.0
2008-11-17 19:45:00,0.8466,0.8475,0.84645,0.8469,690900000.0
2008-11-17 19:50:00,0.8469,0.8471,0.8467,0.8468,692700001.0
2008-11-17 19:55:00,0.8468,0.84705,0.8464,0.847,588200000.0
2008-11-17 20:00:00,0.84695,0.8471,0.84655,0.8468,682600000.0
2008-11-17 20:05:00,0.8468,0.84735,0.84645,0.8468,911600000.0
2008-11-17 20:10:00,0.8468,0.8468,0.8463,0.8465,586300000.0
2008-11-17 20:15:00,0.8465,0.8473,0.8462,0.84695,827600000.0
2008-11-17 20:20:00,0.84695,0.847,0.8464,0.84665,919100001.0
2008-11-17 20:25:00,0.8467,0.8478,0.8465,0.8465,823500000.0
2008-11-17 20:30:00,0.8465,0.84685,0.84645,0.84665,779600000.0
2008-11-17 20:35:00,0.84665,0.8467,0.84595,0.846,747400000.0
2008-11-17 20:40:00,0.846,0.8461,0.8456,0.8461,830500000.0
2008-11-17 20:45:00,0.8461,0.8465,0.84575,0.8464,562700000.0
2008-11-17 20:50:00,0.8464,0.8467,0.846,0.8461,900300000.0
2008-11-17 20:55:00,0.8461,0.8462,0.84565,0.84585,917000000.0
2008-11-17 21:00:00,0.84585,0.84625,0.8455,0.84555,1152400000.0
2008-11-17 21:05:00,0.8455,0.84625,0.84475,0.8462,1182899999.0
2008-11-17 21:10:00,0.8462,0.8464,0.84575,0.84625,953100000.0
2008-11-17 21:15:00,0.84625,0.8465,0.84595,0.8463,1375499997.0
2008-11-17 21:20:00,0.8463,0.8468,0.8455,0.8455,780700000.0
2008-11-17 21:25:00,0.8455,0.84625,0.8455,0.8458,739900000.0
2008-11-17 21:30:00,0.84585,0.8464,0.8452,0.84595,982400000.0
2008-11-17 21:35:00,0.84595,0.8462,0.8455,0.8456,1013800000.0
2008-11-17 21:40:00,0.8456,0.8456,0.845,0.8451,655699998.0
2008-11-17 21:45:00,0.8451,0.8453,0.8442,0.8442,1115500000.0
2008-11-17 21:50:00,0.8442,0.84475,0.844,0.84425,711700000.0
2008-11-17 21:55:00,0.8443,0.8448,0.8435,0.8436,708000000.0
2008-11-17 22:00:00,0.84365,0.84445,0.84355,0.8441,901799999.0
2008-11-17 22:05:00,0.8441,0.84445,0.8439,0.8442,697800000.0
2008-11-17 22:10:00,0.8442,0.84425,0.8431,0.84395,663200000.0
2008-11-17 22:15:00,0.84395,0.8446,0.8438,0.8438,497800000.0
2008-11-17 22:20:00,0.84375,0.8442,0.84345,0.84355,411600000.0
2008-11-17 22:25:00,0.84355,0.84365,0.8426,0.84285,799500000.0
2008-11-17 22:30:00,0.84285,0.843,0.8424,0.8426,617400000.0
2008-11-17 22:35:00,0.84255,0.8429,0.8423,0.84255,774500000.0
2008-11-17 22:40:00,0.84255,0.84335,0.84255,0.843,644000000.0
2008-11-17 22:45:00,0.84305,0.84315,0.84235,0.84235,466900000.0
2008-11-17 22:50:00,0.84235,0.84295,0.842,0.84205,846400000.0
2008-11-17 22:55:00,0.84205,0.84225,0.84145,0.8421,527900000.0
2008-11-17 23:00:00,0.8421,0.84325,0.8421,0.843,428300000.0
2008-11-17 23:05:00,0.84295,0.8433,0.8426,0.8431,559700000.0
2008-11-17 23:10:00,0.8431,0.84385,0.843,0.84315,534600000.0
2008-11-17 23:15:00,0.84315,0.8432,0.8428,0.84285,349200000.0
2008-11-17 23:20:00,0.84285,0.8431,0.8428,0.843,242500000.0
2008-11-17 23:25:00,0.843,0.84315,0.8428,0.84305,188300000.0
2008-11-17 23:30:00,0.84305,0.84325,0.8429,0.8432,142600000.0
2008-11-17 23:35:00,0.84315,0.8437,0.84285,0.8435,408100000.0
2008-11-17 23:40:00,0.8434,0.844,0.8433,0.8438,535100000.0
2008-11-17 23:45:00,0.8438,0.8438,0.8433,0.84345,480200002.0
2008-11-17 23:50:00,0.84345,0.8436,0.84275,0.843,309600000.0
2008-11-17 23:55:00,0.843,0.84385,0.84295,0.8437,254500000.0
2008-11-18 00:00:00,0.8437,0.8442,0.84365,0.84365,208500000.0
2008-11-18 00:05:00,0.8437,0.8438,0.84335,0.84355,172600000.0
2008-11-18 00:10:00,0.8434,0.84375,0.8433,0.8433,175400000.0
2008-11-18 00:15:00,0.8433,0.8434,0.84265,0.84285,441800000.0
2008-11-18 00:20:00,0.84285,0.8429,0.8426,0.84265,377200000.0
2008-11-18 00:25:00,0.8427,0.84295,0.8426,0.84275,290599999.0
2008-11-18 00:30:00,0.8428,0.843,0.8426,0.8428,324799999.0
2008-11-18 00:35:00,0.8428,0.84345,0.8428,0.84345,446800000.0
2008-11-18 00:40:00,0.84345,0.84445,0.84335,0.8442,283900000.0
2008-11-18 00:45:00,0.8442,0.84455,0.8442,0.84435,557600000.0
2008-11-18 00:50:00,0.84435,0.84485,0.8442,0.8446,440300000.0
2008-11-18 00:55:00,0.8446,0.84485,0.8441,0.8448,1319200002.0
2008-11-18 01:00:00,0.8448,0.8452,0.84155,0.84365,1121600000.0
2008-11-18 01:05:00,0.8436,0.8443,0.84305,0.84335,1127499990.0
2008-11-18 01:10:00,0.84335,0.8439,0.84295,0.84315,660999991.0
2008-11-18 01:15:00,0.8431,0.8432,0.84275,0.84295,568799999.0
2008-11-18 01:20:00,0.84295,0.843,0.8425,0.84275,407000000.0
2008-11-18 01:25:00,0.84275,0.84295,0.8425,0.84285,313100000.0
2008-11-18 01:30:00,0.8429,0.8435,0.8428,0.84335,336000000.0
2008-11-18 01:35:00,0.8434,0.8436,0.84295,0.84355,472700000.0
2008-11-18 01:40:00,0.84355,0.84355,0.84315,0.8432,372200000.0
2008-11-18 01:45:00,0.8432,0.84345,0.8427,0.8429,439300000.0
2008-11-18 01:50:00,0.8429,0.8434,0.8429,0.84335,122600000.0
2008-11-18 01:55:00,0.84325,0.8433,0.84285,0.8429,169200000.0
2008-11-18 02:00:00,0.843,0.8432,0.843,0.8432,69900000.0
2008-11-18 02:05:00,0.8432,0.8432,0.8425,0.84285,374800000.0
2008-11-18 02:10:00,0.8429,0.8431,0.8426,0.843,143700000.0
2008-11-18 02:15:00,0.84305,0.8436,0.84225,0.84235,490100000.0
2008-11-18 02:20:00,0.84245,0.84305,0.8417,0.84295,440300000.0
2008-11-18 02:25:00,0.84295,0.8436,0.8425,0.8436,241900000.0
2008-11-18 02:30:00,0.84355,0.8442,0.84225,0.84395,546500000.0
2008-11-18 02:35:00,0.84395,0.8443,0.84345,0.8436,581200000.0
2008-11-18 02:40:00,0.8436,0.84385,0.843,0.84305,353000000.0
2008-11-18 02:45:00,0.843,0.8432,0.84265,0.8431,399000000.0
2008-11-18 02:50:00,0.84315,0.84335,0.8426,0.84275,173800000.0
2008-11-18 02:55:00,0.8429,0.84325,0.8427,0.8427,442500000.0
2008-11-18 03:00:00,0.84275,0.84305,0.84255,0.8428,302800000.0
2008-11-18 03:05:00,0.84275,0.8431,0.8427,0.8429,116900000.0
2008-11-18 03:10:00,0.84295,0.84315,0.8427,0.8428,170900000.0
2008-11-18 03:15:00,0.84285,0.84285,0.84265,0.84285,80900000.0
2008-11-18 03:20:00,0.84285,0.84285,0.8421,0.8422,297000000.0
2008-11-18 03:25:00,0.8422,0.8424,0.84205,0.84205,167500000.0
2008-11-18 03:30:00,0.84215,0.8432,0.842,0.8428,527900000.0
2008-11-18 03:35:00,0.8428,0.843,0.8426,0.8426,512900000.0
2008-11-18 03:40:00,0.8426,0.843,0.842,0.84215,641300002.0
2008-11-18 03:45:00,0.84215,0.843,0.8421,0.8425,235600000.0
2008-11-18 03:50:00,0.8425,0.8429,0.8423,0.84275,392600000.0
2008-11-18 03:55:00,0.84275,0.84295,0.8427,0.84285,300000000.0
2008-11-18 04:00:00,0.84285,0.843,0.8427,0.84275,223100000.0
2008-11-18 04:05:00,0.84275,0.843,0.8424,0.8424,352800000.0
2008-11-18 04:10:00,0.8424,0.84265,0.84195,0.84205,445700000.0
2008-11-18 04:15:00,0.84205,0.8426,0.842,0.8424,269700000.0
2008-11-18 04:20:00,0.8425,0.8428,0.84235,0.8425,219800000.0
2008-11-18 04:25:00,0.84255,0.84275,0.8422,0.8422,545600000.0
2008-11-18 04:30:00,0.8422,0.8423,0.8422,0.8422,218600000.0
2008-11-18 04:35:00,0.8422,0.8422,0.84195,0.84215,151100000.0
2008-11-18 04:40:00,0.84195,0.8425,0.8418,0.84235,533100000.0
2008-11-18 04:45:00,0.8424,0.8426,0.84185,0.8421,503900000.0
2008-11-18 04:50:00,0.8421,0.8422,0.8416,0.84215,229100000.0
2008-11-18 04:55:00,0.8421,0.84215,0.8419,0.842,399000000.0
2008-11-18 05:00:00,0.84195,0.84225,0.8419,0.842,395900000.0
2008-11-18 05:05:00,0.842,0.8422,0.8419,0.8422,253100000.0
2008-11-18 05:10:00,0.8422,0.84245,0.84215,0.8423,464100000.0
2008-11-18 05:15:00,0.8423,0.8424,0.84225,0.8423,188200000.0
2008-11-18 05:20:00,0.84235,0.8425,0.84225,0.84225,174600000.0
2008-11-18 05:25:00,0.8423,0.8424,0.84225,0.84225,119200000.0
2008-11-18 05:30:00,0.84225,0.84225,0.84207,0.84225,254000000.0
2008-11-18 05:35:00,0.8422,0.8422,0.84205,0.84215,306000000.0
2008-11-18 05:40:00,0.84215,0.84235,0.8421,0.8423,255600000.0
2008-11-18 05:45:00,0.8423,0.84265,0.8423,0.8423,231600000.0
2008-11-18 05:50:00,0.8423,0.84245,0.8421,0.84225,423900000.0
2008-11-18 05:55:00,0.84225,0.84245,0.8422,0.8422,248700000.0
2008-11-18 06:00:00,0.8422,0.8423,0.842,0.84225,277400000.0
2008-11-18 06:05:00,0.8422,0.8425,0.84205,0.8421,200300000.0
2008-11-18 06:10:00,0.84205,0.84255,0.84205,0.8423,296399999.0
2008-11-18 06:15:00,0.84235,0.84255,0.84155,0.8417,522500000.0
2008-11-18 06:20:00,0.8417,0.8421,0.8417,0.8419,551100000.0
2008-11-18 06:25:00,0.84195,0.84245,0.8419,0.8421,255500000.0
2008-11-18 06:30:00,0.8421,0.84225,0.8419,0.8421,209600000.0
2008-11-18 06:35:00,0.8421,0.84235,0.84205,0.8421,411300000.0
2008-11-18 06:40:00,0.8421,0.84215,0.8421,0.8421,309800000.0
2008-11-18 06:45:00,0.8421,0.84215,0.8421,0.8421,257500000.0
2008-11-18 06:50:00,0.8421,0.8421,0.84185,0.842,306300000.0
2008-11-18 06:55:00,0.84215,0.84215,0.84195,0.84205,29400000.0
2008-11-18 07:00:00,0.84205,0.84215,0.842,0.84215,73800000.0
2008-11-18 07:05:00,0.8422,0.8424,0.84202,0.84227,339100000.0
2008-11-18 07:10:00,0.84235,0.84255,0.84225,0.8424,76300000.0
2008-11-18 07:15:00,0.8424,0.8425,0.84205,0.8422,198100000.0
2008-11-18 07:20:00,0.8422,0.84235,0.8422,0.8423,407400000.0
2008-11-18 07:25:00,0.84225,0.8425,0.8422,0.8423,198000000.0
2008-11-18 07:30:00,0.8423,0.8425,0.84191,0.8425,522900000.0
2008-11-18 07:35:00,0.84245,0.8427,0.8424,0.84255,580300000.0
2008-11-18 07:40:00,0.84255,0.8426,0.84235,0.84235,289800000.0
2008-11-18 07:45:00,0.84235,0.8425,0.84205,0.8421,320800000.0
2008-11-18 07:50:00,0.8421,0.8422,0.84205,0.8422,105000000.0
2008-11-18 07:55:00,0.8422,0.8422,0.8417,0.8418,158800000.0
2008-11-18 08:00:00,0.8419,0.842,0.84155,0.8416,389600000.0
2008-11-18 08:05:00,0.8416,0.8416,0.84045,0.8405,555600000.0
2008-11-18 08:10:00,0.8405,0.8409,0.83955,0.83985,699400000.0
2008-11-18 08:15:00,0.8398,0.8399,0.8394,0.8395,366000000.0
2008-11-18 08:20:00,0.8395,0.83965,0.83915,0.83935,561900000.0
2008-11-18 08:25:00,0.83935,0.83965,0.83885,0.83895,645500000.0
2008-11-18 08:30:00,0.839,0.8396,0.83875,0.8394,538100000.0
2008-11-18 08:35:00,0.83935,0.83985,0.83935,0.83965,492900000.0
2008-11-18 08:40:00,0.8396,0.8398,0.8395,0.8398,323000000.0
2008-11-18 08:45:00,0.8398,0.83985,0.83955,0.83965,461900000.0
2008-11-18 08:50:00,0.83965,0.8405,0.83965,0.83995,433000000.0
2008-11-18 08:55:00,0.83995,0.8406,0.8398,0.8404,472400000.0
2008-11-18 09:00:00,0.8404,0.84095,0.84015,0.84075,549400000.0
2008-11-18 09:05:00,0.84075,0.84095,0.84035,0.8408,473900000.0
2008-11-18 09:10:00,0.84075,0.8413,0.8406,0.8409,1839499999.0
2008-11-18 09:15:00,0.8409,0.841,0.8397,0.83975,849800000.0
2008-11-18 09:20:00,0.8397,0.84055,0.83965,0.84015,796700000.0
2008-11-18 09:25:00,0.8402,0.84075,0.84005,0.84005,583900000.0
2008-11-18 09:30:00,0.84025,0.8404,0.8395,0.8396,1199700000.0
2008-11-18 09:35:00,0.83965,0.83975,0.83835,0.8385,1120300000.0
2008-11-18 09:40:00,0.8385,0.8387,0.83805,0.8381,1516599999.0
2008-11-18 09:45:00,0.838,0.8386,0.8373,0.83855,1737400002.0
2008-11-18 09:50:00,0.83855,0.8393,0.8385,0.8391,1206300000.0
2008-11-18 09:55:00,0.8391,0.8394,0.83845,0.8385,1666899999.0
2008-11-18 10:00:00,0.83845,0.8397,0.83805,0.8395,1975100000.0
2008-11-18 10:05:00,0.8395,0.8396,0.8392,0.83945,1837200000.0
2008-11-18 10:10:00,0.8395,0.8396,0.8389,0.8394,1652500000.0
2008-11-18 10:15:00,0.8394,0.83945,0.8382,0.8384,2022499999.0
2008-11-18 10:20:00,0.83845,0.83955,0.8384,0.83935,1370300000.0
2008-11-18 10:25:00,0.83935,0.8394,0.83855,0.83895,2034199994.0
2008-11-18 10:30:00,0.83885,0.83955,0.8388,0.83915,1269900000.0
2008-11-18 10:35:00,0.83915,0.83915,0.83805,0.8383,1480200000.0
2008-11-18 10:40:00,0.8383,0.8383,0.8376,0.83785,1429800000.0
2008-11-18 10:45:00,0.83785,0.83875,0.83785,0.8381,1534199998.0
2008-11-18 10:50:00,0.83805,0.83825,0.83685,0.83685,1599900000.0
2008-11-18 10:55:00,0.83685,0.8369,0.83575,0.8367,1888000000.0
2008-11-18 11:00:00,0.8367,0.83705,0.83635,0.83645,1252500000.0
2008-11-18 11:05:00,0.83645,0.8372,0.83635,0.8371,1567400000.0
2008-11-18 11:10:00,0.8371,0.83835,0.8369,0.8383,1999300000.0
2008-11-18 11:15:00,0.8383,0.8396,0.8383,0.8395,1777600000.0
2008-11-18 11:20:00,0.83945,0.84005,0.83865,0.8397,1926600000.0
2008-11-18 11:25:00,0.8397,0.8402,0.8395,0.83995,1277500000.0
2008-11-18 11:30:00,0.84,0.84185,0.8393,0.84015,2081700000.0
2008-11-18 11:35:00,0.84015,0.8406,0.8395,0.84005,1820100000.0
2008-11-18 11:40:00,0.84005,0.84075,0.83985,0.84075,1644500000.0
2008-11-18 11:45:00,0.84075,0.84105,0.8402,0.84035,1580900000.0
2008-11-18 11:50:00,0.84035,0.84155,0.84025,0.84155,1964400001.0
2008-11-18 11:55:00,0.84155,0.8423,0.84055,0.8422,1721500000.0
2008-11-18 12:00:00,0.8422,0.84265,0.84195,0.84265,1669800000.0
2008-11-18 12:05:00,0.8426,0.84325,0.84235,0.84255,1403700000.0
2008-11-18 12:10:00,0.8426,0.84275,0.8414,0.84155,1671700000.0
2008-11-18 12:15:00,0.84155,0.84155,0.8405,0.84105,1936100000.0
2008-11-18 12:20:00,0.84105,0.84175,0.8409,0.84175,1158300000.0
2008-11-18 12:25:00,0.8418,0.84185,0.8406,0.8406,754500000.0
2008-11-18 12:30:00,0.84055,0.8411,0.84045,0.8406,1557600000.0
2008-11-18 12:35:00,0.8406,0.8408,0.8403,0.84065,1142600000.0
2008-11-18 12:40:00,0.8406,0.84075,0.8404,0.8407,963600000.0
2008-11-18 12:45:00,0.84075,0.8411,0.84055,0.8408,914800000.0
2008-11-18 12:50:00,0.8408,0.84105,0.84065,0.84095,671000000.0
2008-11-18 12:55:00,0.8409,0.8411,0.8404,0.8405,922200000.0
2008-11-18 13:00:00,0.84045,0.84075,0.8399,0.8406,2163099993.0
2008-11-18 13:05:00,0.8406,0.8411,0.84015,0.84105,1499500000.0
2008-11-18 13:10:00,0.8411,0.8411,0.83975,0.84025,1220400000.0
2008-11-18 13:15:00,0.84025,0.8404,0.84015,0.84035,1096200000.0
2008-11-18 13:20:00,0.84035,0.8404,0.8399,0.8401,1328300000.0
2008-11-18 13:25:00,0.84015,0.84035,0.8395,0.8396,740400000.0
2008-11-18 13:30:00,0.83955,0.83955,0.8392,0.83945,1192800000.0
2008-11-18 13:35:00,0.8394,0.8394,0.8392,0.8392,1192200000.0
2008-11-18 13:40:00,0.8392,0.8394,0.83895,0.8391,1055200000.0
2008-11-18 13:45:00,0.8391,0.83995,0.8391,0.83955,1008600000.0
2008-11-18 13:50:00,0.83955,0.83985,0.83935,0.8395,1209800000.0
2008-11-18 13:55:00,0.8395,0.8401,0.83945,0.8396,1062800000.0
2008-11-18 14:00:00,0.83955,0.8403,0.8395,0.84025,785100000.0
2008-11-18 14:05:00,0.84025,0.8406,0.83995,0.84045,1512000000.0
2008-11-18 14:10:00,0.8405,0.84065,0.84025,0.84055,1055200000.0
2008-11-18 14:15:00,0.84055,0.84065,0.84035,0.8405,1194500000.0
2008-11-18 14:20:00,0.8405,0.84055,0.84025,0.84035,569200000.0
2008-11-18 14:25:00,0.84035,0.84045,0.8399,0.8399,1214000000.0
2008-11-18 14:30:00,0.8399,0.84105,0.8396,0.84095,1384100000.0
2008-11-18 14:35:00,0.8409,0.84105,0.84055,0.8406,931700000.0
2008-11-18 14:40:00,0.84055,0.84055,0.84,0.84025,1207400000.0
2008-11-18 14:45:00,0.84035,0.84035,0.83995,0.83995,678300000.0
2008-11-18 14:50:00,0.83995,0.84045,0.83985,0.84015,1051600000.0
2008-11-18 14:55:00,0.84015,0.84065,0.84015,0.8406,1019200000.0
2008-11-18 15:00:00,0.84065,0.84145,0.84025,0.84095,1382400000.0
2008-11-18 15:05:00,0.84095,0.8424,0.8409,0.84235,1210100000.0
2008-11-18 15:10:00,0.8423,0.84295,0.84205,0.84215,1228000000.0
2008-11-18 15:15:00,0.84215,0.8425,0.8418,0.84235,937000000.0
2008-11-18 15:20:00,0.8423,0.84285,0.84215,0.84255,849100000.0
2008-11-18 15:25:00,0.8426,0.843,0.84255,0.84265,862700000.0
2008-11-18 15:30:00,0.8426,0.8428,0.84225,0.8426,945200000.0
2008-11-18 15:35:00,0.8426,0.84395,0.8426,0.84385,1479600000.0
2008-11-18 15:40:00,0.84385,0.84465,0.8437,0.8441,1322000000.0
2008-11-18 15:45:00,0.84415,0.84415,0.8435,0.8435,1594700000.0
2008-11-18 15:50:00,0.8435,0.8438,0.84315,0.8432,1262800000.0
2008-11-18 15:55:00,0.8432,0.8433,0.8424,0.84245,1346500000.0
2008-11-18 16:00:00,0.84255,0.8428,0.8422,0.84245,1677200000.0
2008-11-18 16:05:00,0.84245,0.8427,0.8417,0.8418,1532600000.0
2008-11-18 16:10:00,0.84185,0.84195,0.84145,0.84155,1357900000.0
2008-11-18 16:15:00,0.84155,0.8419,0.84125,0.8418,984300000.0
2008-11-18 16:20:00,0.8418,0.84235,0.8418,0.84205,1035200000.0
2008-11-18 16:25:00,0.8421,0.84225,0.84205,0.84225,339600000.0
2008-11-18 16:30:00,0.84225,0.8425,0.84165,0.84185,1031500000.0
2008-11-18 16:35:00,0.8419,0.84225,0.84175,0.84205,923500000.0
2008-11-18 16:40:00,0.8421,0.8422,0.8415,0.84165,1533400000.0
2008-11-18 16:45:00,0.8416,0.84235,0.8412,0.84235,1557500000.0
2008-11-18 16:50:00,0.84235,0.8425,0.84195,0.842,1321000000.0
2008-11-18 16:55:00,0.842,0.8431,0.842,0.84245,880500000.0
2008-11-18 17:00:00,0.8425,0.84315,0.84245,0.8427,1096700000.0
2008-11-18 17:05:00,0.8427,0.84305,0.8425,0.8426,1453300000.0
2008-11-18 17:10:00,0.84255,0.84305,0.84235,0.84295,1484600000.0
2008-11-18 17:15:00,0.84295,0.84425,0.8428,0.84355,1315800000.0
2008-11-18 17:20:00,0.8436,0.8436,0.8424,0.84255,1495300000.0
2008-11-18 17:25:00,0.84255,0.843,0.84215,0.84295,1359800000.0
2008-11-18 17:30:00,0.84295,0.84295,0.8422,0.84245,1328700000.0
2008-11-18 17:35:00,0.8424,0.8424,0.84165,0.8421,1702500000.0
2008-11-18 17:40:00,0.84215,0.8429,0.84185,0.84285,1742800000.0
2008-11-18 17:45:00,0.84285,0.84305,0.84275,0.843,1178600000.0
2008-11-18 17:50:00,0.84295,0.8435,0.8429,0.84295,1101500000.0
2008-11-18 17:55:00,0.8429,0.84355,0.84225,0.84235,1378400000.0
2008-11-18 18:00:00,0.84235,0.84335,0.84225,0.84295,1396300000.0
2008-11-18 18:05:00,0.84295,0.8433,0.8426,0.8428,1328600000.0
2008-11-18 18:10:00,0.84275,0.84355,0.8426,0.84305,1167000000.0
2008-11-18 18:15:00,0.8432,0.8438,0.8431,0.84355,1247200000.0
2008-11-18 18:20:00,0.84355,0.8437,0.84265,0.84295,1472700000.0
2008-11-18 18:25:00,0.84295,0.8432,0.84255,0.8427,1481600000.0
2008-11-18 18:30:00,0.8427,0.8432,0.84255,0.8428,1395000000.0
2008-11-18 18:35:00,0.8429,0.8429,0.8414,0.8419,1443300000.0
2008-11-18 18:40:00,0.84195,0.8422,0.8416,0.8421,998800000.0
2008-11-18 18:45:00,0.84215,0.84285,0.842,0.84235,869600000.0
2008-11-18 18:50:00,0.8424,0.84335,0.8423,0.84325,756000000.0
2008-11-18 18:55:00,0.8432,0.84365,0.84285,0.84355,828900000.0
2008-11-18 19:00:00,0.8436,0.84405,0.8435,0.8439,883900000.0
2008-11-18 19:05:00,0.84385,0.84395,0.8436,0.84385,908400000.0
2008-11-18 19:10:00,0.84385,0.84485,0.84375,0.84455,1017200000.0
2008-11-18 19:15:00,0.84455,0.8457,0.84445,0.8455,827000000.0
2008-11-18 19:20:00,0.8456,0.84565,0.8452,0.84535,1242600000.0
2008-11-18 19:25:00,0.84535,0.8458,0.84505,0.84555,1271200000.0
2008-11-18 19:30:00,0.84555,0.84555,0.845,0.8452,1286600000.0
2008-11-18 19:35:00,0.8452,0.8452,0.84455,0.84495,857000000.0
2008-11-18 19:40:00,0.84495,0.8451,0.84395,0.844,885300000.0
2008-11-18 19:45:00,0.844,0.8445,0.8438,0.8444,564400000.0
2008-11-18 19:50:00,0.84435,0.84515,0.84415,0.8451,667300000.0
2008-11-18 19:55:00,0.8451,0.84555,0.8446,0.84555,772900000.0
2008-11-18 20:00:00,0.84555,0.8457,0.84495,0.8451,823200000.0
2008-11-18 20:05:00,0.84515,0.84535,0.8432,0.8441,918900000.0
2008-11-18 20:10:00,0.84415,0.8445,0.8438,0.84415,789600000.0
2008-11-18 20:15:00,0.8441,0.8442,0.843,0.8432,1196800000.0
2008-11-18 20:20:00,0.8431,0.84385,0.8431,0.84315,835400000.0
2008-11-18 20:25:00,0.84315,0.8438,0.8431,0.84355,862100000.0
2008-11-18 20:30:00,0.8436,0.8446,0.84315,0.8439,1151600000.0
2008-11-18 20:35:00,0.84385,0.8443,0.84295,0.8443,1025900000.0
2008-11-18 20:40:00,0.8443,0.84485,0.84395,0.8443,917700000.0
2008-11-18 20:45:00,0.8444,0.8445,0.8432,0.8438,1056600000.0
2008-11-18 20:50:00,0.8438,0.84465,0.84365,0.8444,851100000.0
2008-11-18 20:55:00,0.8443,0.8445,0.8438,0.84405,893500000.0
2008-11-18 21:00:00,0.8441,0.8443,0.84345,0.84375,671500000.0
2008-11-18 21:05:00,0.84375,0.84435,0.8436,0.84415,727600000.0
2008-11-18 21:10:00,0.84415,0.8445,0.84385,0.8443,1008500000.0
2008-11-18 21:15:00,0.84435,0.8444,0.8438,0.844,624700000.0
2008-11-18 21:20:00,0.844,0.84465,0.8438,0.84425,744700000.0
2008-11-18 21:25:00,0.8443,0.84465,0.844,0.84455,518500000.0
2008-11-18 21:30:00,0.84455,0.84465,0.8437,0.84385,826300000.0
2008-11-18 21:35:00,0.84385,0.84455,0.84365,0.84415,610000000.0
2008-11-18 21:40:00,0.84415,0.84455,0.84405,0.84435,548300000.0
2008-11-18 21:45:00,0.84425,0.8443,0.8426,0.84305,854300000.0
2008-11-18 21:50:00,0.843,0.84375,0.84275,0.84345,649200000.0
2008-11-18 21:55:00,0.84345,0.8438,0.84325,0.8433,510300000.0
2008-11-18 22:00:00,0.8433,0.84355,0.84315,0.8432,373100000.0
2008-11-18 22:05:00,0.8432,0.8443,0.8432,0.8441,339800000.0
2008-11-18 22:10:00,0.8441,0.8444,0.84325,0.84345,471000000.0
2008-11-18 22:15:00,0.84345,0.84385,0.84315,0.8436,413700000.0
2008-11-18 22:20:00,0.8436,0.8445,0.8432,0.8432,456400000.0
2008-11-18 22:25:00,0.8432,0.84445,0.84315,0.8443,337900000.0
2008-11-18 22:30:00,0.8443,0.84465,0.8437,0.84465,368500000.0
2008-11-18 22:35:00,0.84465,0.84525,0.84445,0.8446,316000000.0
2008-11-18 22:40:00,0.84455,0.8455,0.84395,0.8441,615500000.0
2008-11-18 22:45:00,0.8441,0.84525,0.84405,0.84485,477200000.0
2008-11-18 22:50:00,0.8449,0.8454,0.8445,0.8451,373700000.0
2008-11-18 22:55:00,0.84505,0.8451,0.8441,0.8445,298800000.0
2008-11-18 23:00:00,0.8446,0.845,0.84445,0.8449,342700000.0
2008-11-18 23:05:00,0.84495,0.8451,0.8446,0.84475,256100000.0
2008-11-18 23:10:00,0.84475,0.84485,0.84445,0.84445,183100000.0
2008-11-18 23:15:00,0.8445,0.8445,0.843,0.84315,311400000.0
2008-11-18 23:20:00,0.8432,0.8433,0.84276,0.84284,270800000.0
2008-11-18 23:25:00,0.84315,0.84335,0.84305,0.8431,232900000.0
2008-11-18 23:30:00,0.8431,0.84375,0.84275,0.84345,428800000.0
2008-11-18 23:35:00,0.84345,0.8436,0.84305,0.84305,173000000.0
2008-11-18 23:40:00,0.84315,0.84335,0.8427,0.84325,218600000.0
2008-11-18 23:45:00,0.84325,0.8439,0.84315,0.8437,241800000.0
2008-11-18 23:50:00,0.84365,0.8437,0.8432,0.8432,210200000.0
2008-11-18 23:55:00,0.8432,0.8436,0.84285,0.8433,246600000.0
2008-11-19 00:00:00,0.84335,0.8435,0.84285,0.84285,95800000.0
2008-11-19 00:05:00,0.84285,0.8433,0.8426,0.84275,88500000.0
2008-11-19 00:10:00,0.84285,0.84355,0.84265,0.8433,495800000.0
2008-11-19 00:15:00,0.84335,0.8445,0.8431,0.8441,743300000.0
2008-11-19 00:20:00,0.8441,0.8441,0.84315,0.8432,853500000.0
2008-11-19 00:25:00,0.8432,0.8439,0.8432,0.8439,657700000.0
2008-11-19 00:30:00,0.8439,0.84395,0.84331,0.84365,270200000.0
2008-11-19 00:35:00,0.84365,0.8438,0.8433,0.84365,259400000.0
2008-11-19 00:40:00,0.84365,0.84375,0.84365,0.84375,81800000.0
2008-11-19 00:45:00,0.84375,0.8438,0.84365,0.8438,128900000.0
2008-11-19 00:50:00,0.8438,0.84415,0.84365,0.84375,380300000.0
2008-11-19 00:55:00,0.8437,0.8437,0.84365,0.84365,135700000.0
2008-11-19 01:00:00,0.84365,0.844,0.84345,0.84385,561699999.0
2008-11-19 01:05:00,0.8439,0.84405,0.8431,0.8435,555300000.0
2008-11-19 01:10:00,0.8435,0.84455,0.8435,0.84428,744400000.0
2008-11-19 01:15:00,0.84445,0.8446,0.8443,0.84445,235600000.0
2008-11-19 01:20:00,0.84445,0.84455,0.84415,0.84415,181400000.0
2008-11-19 01:25:00,0.84425,0.84465,0.84415,0.84445,284400000.0
2008-11-19 01:30:00,0.84435,0.84435,0.84405,0.8442,253000000.0
2008-11-19 01:35:00,0.8442,0.8442,0.8442,0.8442,94200000.0
2008-11-19 01:40:00,0.8442,0.84435,0.8436,0.8442,356000000.0
2008-11-19 01:45:00,0.8442,0.8445,0.84415,0.84435,306500000.0
2008-11-19 01:50:00,0.84435,0.8444,0.84395,0.8443,215100000.0
2008-11-19 01:55:00,0.8443,0.8445,0.84425,0.8445,92400000.0
2008-11-19 02:00:00,0.8445,0.8446,0.84395,0.8446,183900000.0
2008-11-19 02:05:00,0.8446,0.84465,0.8444,0.8444,767900003.0
2008-11-19 02:10:00,0.84445,0.84455,0.844,0.8442,393400000.0
2008-11-19 02:15:00,0.8442,0.8444,0.84405,0.8441,254700000.0
2008-11-19 02:20:00,0.8441,0.8441,0.8437,0.84385,122900000.0
2008-11-19 02:25:00,0.84385,0.8444,0.8438,0.84435,123300000.0
2008-11-19 02:30:00,0.84435,0.84435,0.844,0.84425,127000000.0
2008-11-19 02:35:00,0.84425,0.84445,0.84365,0.84365,943799994.0
2008-11-19 02:40:00,0.84365,0.8442,0.84365,0.84395,223900000.0
2008-11-19 02:45:00,0.84395,0.84405,0.8439,0.8439,275300000.0
2008-11-19 02:50:00,0.8439,0.84535,0.8439,0.84535,255300000.0
2008-11-19 02:55:00,0.84535,0.84535,0.84435,0.8446,310300000.0
2008-11-19 03:00:00,0.8446,0.8446,0.8442,0.84425,283400000.0
2008-11-19 03:05:00,0.84435,0.8446,0.8443,0.8444,613900000.0
2008-11-19 03:10:00,0.8444,0.84545,0.8444,0.84545,367800000.0
2008-11-19 03:15:00,0.84545,0.8462,0.84545,0.84605,315200000.0
2008-11-19 03:20:00,0.8461,0.8461,0.8448,0.8448,198500000.0
2008-11-19 03:25:00,0.8448,0.84505,0.8445,0.8445,173400000.0
2008-11-19 03:30:00,0.84445,0.84475,0.84445,0.8446,153600000.0
2008-11-19 03:35:00,0.84455,0.84475,0.84455,0.8446,73600000.0
2008-11-19 03:40:00,0.84465,0.8449,0.8446,0.84475,293800000.0
2008-11-19 03:45:00,0.8447,0.84485,0.84395,0.8444,380800000.0
2008-11-19 03:50:00,0.84435,0.84445,0.8442,0.84445,168900000.0
2008-11-19 03:55:00,0.84455,0.8447,0.8441,0.8443,257800000.0
2008-11-19 04:00:00,0.84425,0.8446,0.84425,0.84435,162600000.0
2008-11-19 04:05:00,0.84435,0.84455,0.84405,0.8445,152600000.0
2008-11-19 04:10:00,0.84455,0.8446,0.84385,0.8445,226200000.0
2008-11-19 04:15:00,0.84445,0.8448,0.84435,0.84475,88500000.0
2008-11-19 04:20:00,0.8447,0.84485,0.84425,0.8443,263000000.0
2008-11-19 04:25:00,0.84425,0.84435,0.84375,0.8439,303200000.0
2008-11-19 04:30:00,0.84385,0.844,0.84375,0.8438,211800000.0
2008-11-19 04:35:00,0.84385,0.844,0.84366,0.84385,105800000.0
2008-11-19 04:40:00,0.8439,0.84405,0.84375,0.844,193000000.0
2008-11-19 04:45:00,0.844,0.844,0.8437,0.84375,278500000.0
2008-11-19 04:50:00,0.84375,0.8439,0.8437,0.84385,339100000.0
2008-11-19 04:55:00,0.84385,0.8439,0.8437,0.8438,359400000.0
2008-11-19 05:00:00,0.84385,0.84405,0.8438,0.84395,173200000.0
2008-11-19 05:05:00,0.8439,0.8439,0.8435,0.84375,247300000.0
2008-11-19 05:10:00,0.8437,0.84385,0.8436,0.8438,174400000.0
2008-11-19 05:15:00,0.8438,0.84395,0.8436,0.8438,226500000.0
2008-11-19 05:20:00,0.8438,0.844,0.84365,0.8439,326300000.0
2008-11-19 05:25:00,0.8439,0.8439,0.84345,0.84375,298900000.0
2008-11-19 05:30:00,0.8437,0.8441,0.8435,0.84365,346000000.0
2008-11-19 05:35:00,0.8436,0.8439,0.84355,0.84375,162000000.0
2008-11-19 05:40:00,0.84375,0.84405,0.84365,0.84385,180700000.0
2008-11-19 05:45:00,0.84385,0.8439,0.8436,0.8438,211300000.0
2008-11-19 05:50:00,0.8438,0.84405,0.84365,0.8438,280800000.0
2008-11-19 05:55:00,0.84385,0.84415,0.84265,0.84275,707700001.0
2008-11-19 06:00:00,0.84265,0.84315,0.84255,0.843,198700000.0
2008-11-19 06:05:00,0.84295,0.84325,0.8425,0.843,228300000.0
2008-11-19 06:10:00,0.84295,0.8433,0.8426,0.8428,288300000.0
2008-11-19 06:15:00,0.84285,0.84305,0.8426,0.84305,210500000.0
2008-11-19 06:20:00,0.843,0.8443,0.8428,0.84405,284800000.0
2008-11-19 06:25:00,0.844,0.8447,0.84355,0.8444,1078999987.0
2008-11-19 06:30:00,0.84435,0.8444,0.8438,0.8439,200800000.0
2008-11-19 06:35:00,0.8439,0.8443,0.84385,0.844,318200000.0
2008-11-19 06:40:00,0.84405,0.84465,0.84395,0.8443,208000000.0
2008-11-19 06:45:00,0.84435,0.84435,0.844,0.84405,280600000.0
2008-11-19 06:50:00,0.84405,0.8442,0.84385,0.84395,179800000.0
2008-11-19 06:55:00,0.8439,0.8442,0.8439,0.84405,197800000.0
2008-11-19 07:00:00,0.84405,0.84425,0.8439,0.8442,299100000.0
2008-11-19 07:05:00,0.8442,0.8443,0.84385,0.84385,95600000.0
2008-11-19 07:10:00,0.84385,0.8445,0.84385,0.84415,129900000.0
2008-11-19 07:15:00,0.84415,0.8443,0.844,0.844,191100000.0
2008-11-19 07:20:00,0.84385,0.8442,0.84365,0.8439,345600000.0
2008-11-19 07:25:00,0.84385,0.84385,0.8436,0.8436,194400000.0
2008-11-19 07:30:00,0.8436,0.8441,0.84355,0.84395,318600000.0
2008-11-19 07:35:00,0.8439,0.8441,0.84375,0.8439,213800000.0
2008-11-19 07:40:00,0.84395,0.8442,0.84385,0.84405,134900000.0
2008-11-19 07:45:00,0.8441,0.8441,0.84375,0.84385,192400000.0
2008-11-19 07:50:00,0.84385,0.8441,0.84375,0.84405,213400000.0
2008-11-19 07:55:00,0.84405,0.8443,0.844,0.8443,182700000.0
2008-11-19 08:00:00,0.84425,0.8447,0.8441,0.8443,323600001.0
2008-11-19 08:05:00,0.8443,0.84455,0.84365,0.8439,418500000.0
2008-11-19 08:10:00,0.8439,0.8446,0.8434,0.84425,453200000.0
2008-11-19 08:15:00,0.8442,0.84465,0.84415,0.8444,267600000.0
2008-11-19 08:20:00,0.8445,0.8446,0.84435,0.8446,190000000.0
2008-11-19 08:25:00,0.8446,0.8447,0.8443,0.8444,510100000.0
2008-11-19 08:30:00,0.8444,0.84455,0.84385,0.84415,379500000.0
2008-11-19 08:35:00,0.84415,0.84415,0.8439,0.84395,190100000.0
2008-11-19 08:40:00,0.84405,0.84405,0.84355,0.84365,286700000.0
2008-11-19 08:45:00,0.84365,0.84435,0.8428,0.84315,933699997.0
2008-11-19 08:50:00,0.84315,0.84325,0.8424,0.84265,385800000.0
2008-11-19 08:55:00,0.84265,0.8442,0.84245,0.84385,638700000.0
2008-11-19 09:00:00,0.8439,0.844,0.84305,0.84335,511900000.0
2008-11-19 09:05:00,0.84335,0.8437,0.8431,0.84345,332900000.0
2008-11-19 09:10:00,0.8435,0.84365,0.8429,0.8429,346000000.0
2008-11-19 09:15:00,0.84295,0.8445,0.84295,0.8445,491200000.0
2008-11-19 09:20:00,0.8445,0.8445,0.84395,0.84405,868900000.0
2008-11-19 09:25:00,0.84405,0.8443,0.84405,0.84415,266900000.0
2008-11-19 09:30:00,0.8441,0.84435,0.84385,0.84385,841900000.0
2008-11-19 09:35:00,0.84385,0.8442,0.8435,0.84365,642900000.0
2008-11-19 09:40:00,0.84365,0.8441,0.84345,0.84385,727400000.0
2008-11-19 09:45:00,0.8438,0.8439,0.84345,0.8437,666700000.0
2008-11-19 09:50:00,0.8437,0.84415,0.8434,0.844,1080799998.0
2008-11-19 09:55:00,0.844,0.84425,0.84385,0.84415,965500000.0
2008-11-19 10:00:00,0.84415,0.8444,0.843,0.8431,1133900002.0
2008-11-19 10:05:00,0.8431,0.8437,0.84265,0.8436,924200000.0
2008-11-19 10:10:00,0.8436,0.84385,0.84345,0.8436,1299400000.0
2008-11-19 10:15:00,0.84365,0.84385,0.84355,0.84375,795100000.0
2008-11-19 10:20:00,0.84375,0.8439,0.8435,0.84365,716000000.0
2008-11-19 10:25:00,0.8436,0.8438,0.84345,0.8435,931700000.0
2008-11-19 10:30:00,0.8435,0.8436,0.84295,0.843,1097100000.0
2008-11-19 10:35:00,0.84305,0.8435,0.8428,0.8434,1100100000.0
2008-11-19 10:40:00,0.8434,0.84365,0.84245,0.84335,1331800000.0
2008-11-19 10:45:00,0.8433,0.84365,0.84205,0.8424,1967200000.0
2008-11-19 10:50:00,0.8424,0.8432,0.84235,0.8432,2001300000.0
2008-11-19 10:55:00,0.8432,0.84325,0.8424,0.84255,1936600000.0
2008-11-19 11:00:00,0.84255,0.84255,0.8414,0.8415,2411300000.0
2008-11-19 11:05:00,0.8415,0.8416,0.84085,0.84085,2414800000.0
2008-11-19 11:10:00,0.84085,0.84185,0.84075,0.84125,1848600000.0
2008-11-19 11:15:00,0.8412,0.8413,0.84025,0.8406,1948700000.0
2008-11-19 11:20:00,0.8406,0.8413,0.8406,0.84125,2156800000.0
2008-11-19 11:25:00,0.84125,0.84135,0.8407,0.8408,1663900000.0
2008-11-19 11:30:00,0.8408,0.84195,0.8408,0.8419,1113500000.0
2008-11-19 11:35:00,0.8419,0.8424,0.84175,0.84195,1384100000.0
2008-11-19 11:40:00,0.842,0.84225,0.8415,0.84165,1369100000.0
2008-11-19 11:45:00,0.8417,0.8425,0.84165,0.8422,1414300000.0
2008-11-19 11:50:00,0.8422,0.8426,0.8421,0.84255,1367500000.0
2008-11-19 11:55:00,0.84255,0.84285,0.8423,0.84265,964700000.0
2008-11-19 12:00:00,0.84265,0.84265,0.84235,0.84265,959400000.0
2008-11-19 12:05:00,0.84265,0.84425,0.84265,0.84355,1536699999.0
2008-11-19 12:10:00,0.84355,0.84365,0.84265,0.8429,1704599988.0
2008-11-19 12:15:00,0.84295,0.84295,0.84195,0.842,1640200000.0
2008-11-19 12:20:00,0.84205,0.8421,0.84,0.8413,1778800000.0
2008-11-19 12:25:00,0.8413,0.8415,0.84035,0.8406,1703900000.0
2008-11-19 12:30:00,0.8406,0.8409,0.84035,0.84045,864300000.0
2008-11-19 12:35:00,0.84045,0.8409,0.8404,0.8408,1410100000.0
2008-11-19 12:40:00,0.8408,0.84095,0.8385,0.83925,1358700000.0
2008-11-19 12:45:00,0.83925,0.83955,0.83795,0.83795,1691200000.0
2008-11-19 12:50:00,0.83795,0.83895,0.8378,0.8388,1312700000.0
2008-11-19 12:55:00,0.8388,0.839,0.83845,0.83845,993899999.0
2008-11-19 13:00:00,0.83845,0.83925,0.83765,0.8388,1435200000.0
2008-11-19 13:05:00,0.8388,0.83905,0.8382,0.8382,1130900000.0
2008-11-19 13:10:00,0.8382,0.8382,0.8366,0.83745,1770199999.0
2008-11-19 13:15:00,0.83745,0.83835,0.83715,0.83825,1159100000.0
2008-11-19 13:20:00,0.83825,0.83845,0.838,0.83835,706000000.0
2008-11-19 13:25:00,0.8384,0.83845,0.8381,0.8382,792100000.0
2008-11-19 13:30:00,0.8382,0.83895,0.83815,0.83885,1212900000.0
2008-11-19 13:35:00,0.8389,0.8391,0.83885,0.83895,356600000.0
2008-11-19 13:40:00,0.839,0.839,0.83865,0.8388,703700000.0
2008-11-19 13:45:00,0.83875,0.8388,0.83845,0.8386,944800000.0
2008-11-19 13:50:00,0.8386,0.83875,0.8379,0.83795,1236000000.0
2008-11-19 13:55:00,0.83795,0.83805,0.8377,0.8378,1236800000.0
2008-11-19 14:00:00,0.8378,0.8382,0.83775,0.83815,1624000000.0
2008-11-19 14:05:00,0.8381,0.8384,0.8378,0.83805,1788700000.0
2008-11-19 14:10:00,0.8381,0.83945,0.83805,0.8393,1594100000.0
2008-11-19 14:15:00,0.8393,0.8398,0.8391,0.8397,1653100000.0
2008-11-19 14:20:00,0.8398,0.83985,0.8388,0.8391,1739300000.0
2008-11-19 14:25:00,0.8391,0.8391,0.83855,0.83865,1611700000.0
2008-11-19 14:30:00,0.83865,0.83885,0.8379,0.83875,1581100000.0
2008-11-19 14:35:00,0.83875,0.839,0.83845,0.83895,1148000000.0
2008-11-19 14:40:00,0.83895,0.8391,0.8387,0.8387,1086000000.0
2008-11-19 14:45:00,0.8387,0.8392,0.83865,0.8388,1109100000.0
2008-11-19 14:50:00,0.83875,0.83905,0.83855,0.839,744700000.0
2008-11-19 14:55:00,0.839,0.8391,0.83845,0.839,736900000.0
2008-11-19 15:00:00,0.839,0.83965,0.8385,0.8395,1540100000.0
2008-11-19 15:05:00,0.8395,0.83955,0.83935,0.8395,1383400000.0
2008-11-19 15:10:00,0.8395,0.83995,0.83885,0.8398,1649200000.0
2008-11-19 15:15:00,0.8398,0.84045,0.83945,0.8399,1669800000.0
2008-11-19 15:20:00,0.8399,0.8404,0.83975,0.84025,1627400000.0
2008-11-19 15:25:00,0.84025,0.8405,0.8399,0.8402,1152100000.0
2008-11-19 15:30:00,0.8402,0.8409,0.84005,0.84065,1528300000.0
2008-11-19 15:35:00,0.84065,0.84085,0.84045,0.84045,1509300000.0
2008-11-19 15:40:00,0.84045,0.84085,0.8398,0.8404,2477000000.0
2008-11-19 15:45:00,0.8404,0.8405,0.8391,0.8396,2318200000.0
2008-11-19 15:50:00,0.8396,0.83975,0.8393,0.83935,2775900000.0
2008-11-19 15:55:00,0.83935,0.83975,0.8391,0.8391,2384300000.0
2008-11-19 16:00:00,0.8391,0.84,0.839,0.8399,2164800000.0
2008-11-19 16:05:00,0.83985,0.84135,0.8398,0.84125,2115700000.0
2008-11-19 16:10:00,0.8411,0.84155,0.83975,0.84015,2482200000.0
2008-11-19 16:15:00,0.8402,0.84055,0.8396,0.8405,2560300000.0
2008-11-19 16:20:00,0.8405,0.84125,0.8391,0.8403,2359800000.0
2008-11-19 16:25:00,0.8403,0.8405,0.83985,0.84025,2503500000.0
2008-11-19 16:30:00,0.8403,0.84085,0.84025,0.84065,2917400000.0
2008-11-19 16:35:00,0.84065,0.84115,0.8398,0.84,2821200000.0
2008-11-19 16:40:00,0.84,0.8406,0.83955,0.8397,2424900000.0
2008-11-19 16:45:00,0.8397,0.84045,0.8391,0.83925,2685500000.0
2008-11-19 16:50:00,0.8392,0.83975,0.8389,0.83975,2664100000.0
2008-11-19 16:55:00,0.8398,0.8403,0.83955,0.84005,2122000000.0
2008-11-19 17:00:00,0.84,0.84115,0.8399,0.84075,1763600000.0
2008-11-19 17:05:00,0.8408,0.841,0.83895,0.83905,1932000000.0
2008-11-19 17:10:00,0.83905,0.8401,0.8389,0.84,1846100000.0
2008-11-19 17:15:00,0.84,0.8403,0.8379,0.838,2166600000.0
2008-11-19 17:20:00,0.838,0.83845,0.83715,0.83795,1949200000.0
2008-11-19 17:25:00,0.83795,0.83805,0.8369,0.8374,2015100000.0
2008-11-19 17:30:00,0.8374,0.83865,0.8373,0.83815,2004800000.0
2008-11-19 17:35:00,0.83815,0.83825,0.837,0.838,2066500000.0
2008-11-19 17:40:00,0.83805,0.83855,0.837,0.83725,2161800000.0
2008-11-19 17:45:00,0.83725,0.8373,0.8364,0.8365,2095100000.0
2008-11-19 17:50:00,0.83645,0.8376,0.8364,0.837,1848400000.0
2008-11-19 17:55:00,0.837,0.83765,0.8364,0.8372,1827100000.0
2008-11-19 18:00:00,0.8373,0.83895,0.8373,0.83835,2025600000.0
2008-11-19 18:05:00,0.83835,0.8388,0.83795,0.83865,1497100000.0
2008-11-19 18:10:00,0.8387,0.83935,0.83825,0.83885,1673100000.0
2008-11-19 18:15:00,0.83885,0.83885,0.8379,0.8384,1670200000.0
2008-11-19 18:20:00,0.8384,0.8388,0.83725,0.8374,1639500000.0
2008-11-19 18:25:00,0.83745,0.83745,0.8359,0.8363,1514899999.0
2008-11-19 18:30:00,0.8363,0.83685,0.83575,0.8359,1520500000.0
2008-11-19 18:35:00,0.83595,0.8364,0.83515,0.8357,1798200000.0
2008-11-19 18:40:00,0.8357,0.83605,0.83525,0.83545,1949700000.0
2008-11-19 18:45:00,0.83545,0.83585,0.8346,0.83505,1650700000.0
2008-11-19 18:50:00,0.835,0.83515,0.8343,0.83435,1476900000.0
2008-11-19 18:55:00,0.8344,0.83495,0.83415,0.83435,1946800000.0
2008-11-19 19:00:00,0.83435,0.8349,0.8343,0.8346,1305100000.0
2008-11-19 19:05:00,0.8346,0.83505,0.8343,0.83465,1133000000.0
2008-11-19 19:10:00,0.8347,0.83605,0.83455,0.8359,1365300000.0
2008-11-19 19:15:00,0.83585,0.8359,0.8353,0.83545,1957599996.0
2008-11-19 19:20:00,0.83555,0.8362,0.83535,0.8356,1398900000.0
2008-11-19 19:25:00,0.8356,0.8359,0.83465,0.83545,1407800000.0
2008-11-19 19:30:00,0.83545,0.8357,0.8349,0.8353,1182200000.0
2008-11-19 19:35:00,0.8353,0.8357,0.83475,0.83525,849700000.0
2008-11-19 19:40:00,0.83525,0.83585,0.83445,0.83555,903050000.0
2008-11-19 19:45:00,0.83555,0.8357,0.8343,0.8345,1006900000.0
2008-11-19 19:50:00,0.83445,0.83615,0.83435,0.83555,1301100000.0
2008-11-19 19:55:00,0.8356,0.8359,0.83495,0.8359,1282399999.0
2008-11-19 20:00:00,0.8359,0.83645,0.8356,0.83585,1244700000.0
2008-11-19 20:05:00,0.8358,0.8359,0.83505,0.8352,885556742.0
2008-11-19 20:10:00,0.8352,0.8369,0.83505,0.8369,905130000.0
2008-11-19 20:15:00,0.8369,0.83705,0.8363,0.8367,716400000.0
2008-11-19 20:20:00,0.8367,0.8369,0.8366,0.83665,667400000.0
2008-11-19 20:25:00,0.83665,0.83705,0.83615,0.83705,855900000.0
2008-11-19 20:30:00,0.8371,0.8371,0.8362,0.83635,925600000.0
2008-11-19 20:35:00,0.83635,0.83665,0.83595,0.8363,783400000.0
2008-11-19 20:40:00,0.8363,0.83715,0.83575,0.8368,959500000.0
2008-11-19 20:45:00,0.8368,0.83685,0.83625,0.83645,695600000.0
2008-11-19 20:50:00,0.83645,0.83715,0.83605,0.8365,710600000.0
2008-11-19 20:55:00,0.83655,0.83735,0.83625,0.8368,726100000.0
2008-11-19 21:00:00,0.8368,0.8368,0.83595,0.8362,525900000.0
2008-11-19 21:05:00,0.83625,0.8368,0.8356,0.83605,731900000.0
2008-11-19 21:10:00,0.83605,0.83655,0.83575,0.83655,1011600000.0
2008-11-19 21:15:00,0.83655,0.8368,0.8361,0.83665,687000000.0
2008-11-19 21:20:00,0.83665,0.83665,0.83595,0.836,879900000.0
2008-11-19 21:25:00,0.836,0.83685,0.8359,0.8367,572600000.0
2008-11-19 21:30:00,0.8367,0.8386,0.83655,0.83755,877100000.0
2008-11-19 21:35:00,0.8376,0.8382,0.83705,0.8379,1352800004.0
2008-11-19 21:40:00,0.8378,0.83855,0.8375,0.8383,1184499992.0
2008-11-19 21:45:00,0.8383,0.8387,0.83745,0.83865,1354400011.0
2008-11-19 21:50:00,0.83865,0.8393,0.83815,0.83855,1519799999.0
2008-11-19 21:55:00,0.8385,0.8389,0.83775,0.8386,826950858.0
2008-11-19 22:00:00,0.83855,0.83915,0.83785,0.839,634500004.0
2008-11-19 22:05:00,0.8391,0.8392,0.8382,0.8388,716200000.0
2008-11-19 22:10:00,0.8388,0.83895,0.83835,0.8388,911600000.0
2008-11-19 22:15:00,0.83875,0.83895,0.83785,0.838,344400000.0
2008-11-19 22:20:00,0.83805,0.83805,0.83675,0.8371,578000000.0
2008-11-19 22:25:00,0.8371,0.8376,0.8362,0.83715,656100000.0
2008-11-19 22:30:00,0.83715,0.8376,0.8367,0.8372,287800000.0
2008-11-19 22:35:00,0.83725,0.83745,0.8364,0.83665,389500000.0
2008-11-19 22:40:00,0.8367,0.8372,0.836,0.83695,410600000.0
2008-11-19 22:45:00,0.83695,0.8375,0.83625,0.83675,390900000.0
2008-11-19 22:50:00,0.8368,0.8375,0.8364,0.8371,473000000.0
2008-11-19 22:55:00,0.8371,0.8371,0.8363,0.8366,1199900023.0
2008-11-19 23:00:00,0.8365,0.8367,0.83605,0.8361,506300000.0
2008-11-19 23:05:00,0.8361,0.83635,0.83595,0.8361,195500000.0
2008-11-19 23:10:00,0.83615,0.83615,0.8355,0.8358,239500000.0
2008-11-19 23:15:00,0.83585,0.83705,0.83585,0.83675,169900000.0
2008-11-19 23:20:00,0.8367,0.83695,0.8365,0.8369,109300000.0
2008-11-19 23:25:00,0.8369,0.83695,0.83655,0.83665,107100000.0
2008-11-19 23:30:00,0.83665,0.8367,0.8363,0.8366,128300000.0
2008-11-19 23:35:00,0.8367,0.8367,0.8365,0.83655,94900000.0
2008-11-19 23:40:00,0.8366,0.8366,0.83565,0.83585,310100000.0
2008-11-19 23:45:00,0.836,0.836,0.8356,0.8358,180500000.0
2008-11-19 23:50:00,0.83595,0.83595,0.83485,0.83565,374500000.0
2008-11-19 23:55:00,0.8357,0.83575,0.835,0.8351,268000000.0
2008-11-20 00:00:00,0.8352,0.8352,0.8344,0.8345,163900000.0
2008-11-20 00:05:00,0.8345,0.8347,0.83415,0.8346,350000000.0
2008-11-20 00:10:00,0.8345,0.8348,0.8344,0.83465,185600000.0
2008-11-20 00:15:00,0.83465,0.83505,0.83465,0.83495,116800000.0
2008-11-20 00:20:00,0.83505,0.83545,0.835,0.8354,714100000.0
2008-11-20 00:25:00,0.8354,0.8355,0.8352,0.83535,1538600007.0
2008-11-20 00:30:00,0.83535,0.83555,0.8353,0.8354,348100000.0
2008-11-20 00:35:00,0.83545,0.83545,0.8354,0.8354,768400000.0
2008-11-20 00:40:00,0.8354,0.8354,0.83455,0.8346,530600000.0
2008-11-20 00:45:00,0.8346,0.83535,0.8346,0.83515,276700000.0
2008-11-20 00:50:00,0.83515,0.8356,0.835,0.83545,308600000.0
2008-11-20 00:55:00,0.83545,0.8355,0.83515,0.83515,259100000.0
2008-11-20 01:00:00,0.8352,0.8352,0.8345,0.83455,390700000.0
2008-11-20 01:05:00,0.8346,0.83495,0.83455,0.8349,106200000.0
2008-11-20 01:10:00,0.8349,0.8349,0.8344,0.8345,116000000.0
2008-11-20 01:15:00,0.8345,0.8346,0.83445,0.8346,57800000.0
2008-11-20 01:20:00,0.8346,0.8346,0.8341,0.83435,428300000.0
2008-11-20 01:25:00,0.83399,0.83455,0.83396,0.8345,118400000.0
2008-11-20 01:30:00,0.8345,0.8345,0.8339,0.83405,443500000.0
2008-11-20 01:35:00,0.83405,0.83445,0.83385,0.83445,259100000.0
2008-11-20 01:40:00,0.83445,0.83475,0.8341,0.8343,259100000.0
2008-11-20 01:45:00,0.8343,0.8344,0.8338,0.834,158700000.0
2008-11-20 01:50:00,0.83395,0.83495,0.83395,0.8347,371100000.0
2008-11-20 01:55:00,0.8347,0.8349,0.83415,0.8349,389200000.0
2008-11-20 02:00:00,0.83485,0.8349,0.83455,0.8349,94100000.0
2008-11-20 02:05:00,0.8349,0.8349,0.83405,0.83415,183715000.0
2008-11-20 02:10:00,0.83415,0.83435,0.83405,0.8342,100200000.0
2008-11-20 02:15:00,0.83415,0.83425,0.83384,0.83388,163800000.0
2008-11-20 02:20:00,0.83404,0.8343,0.83335,0.8334,257000000.0
2008-11-20 02:25:00,0.83345,0.8341,0.83345,0.8339,117900000.0
2008-11-20 02:30:00,0.83395,0.83445,0.83385,0.8342,242500000.0
2008-11-20 02:35:00,0.83415,0.83485,0.8341,0.83435,262200000.0
2008-11-20 02:40:00,0.8343,0.8353,0.8343,0.835,248900000.0
2008-11-20 02:45:00,0.83495,0.8351,0.83435,0.835,407700000.0
2008-11-20 02:50:00,0.83505,0.8353,0.8344,0.83445,282600000.0
2008-11-20 02:55:00,0.8345,0.8351,0.83415,0.83495,539600000.0
2008-11-20 03:00:00,0.8349,0.8349,0.8344,0.8345,393300000.0
2008-11-20 03:05:00,0.8345,0.83515,0.8345,0.8348,119400000.0
2008-11-20 03:10:00,0.83475,0.83515,0.83475,0.8349,159700000.0
2008-11-20 03:15:00,0.8349,0.83525,0.8349,0.83515,187000000.0
2008-11-20 03:20:00,0.83515,0.83515,0.83475,0.8351,113100000.0
2008-11-20 03:25:00,0.83505,0.8356,0.8349,0.8356,212200000.0
2008-11-20 03:30:00,0.83555,0.8356,0.8346,0.835,204000000.0
2008-11-20 03:35:00,0.835,0.83505,0.8348,0.8349,146000000.0
2008-11-20 03:40:00,0.8349,0.8354,0.83475,0.8353,149300000.0
2008-11-20 03:45:00,0.83525,0.8355,0.83495,0.83525,133900000.0
2008-11-20 03:50:00,0.8353,0.8355,0.83515,0.83515,99900000.0
2008-11-20 03:55:00,0.83515,0.8362,0.83515,0.83565,212500000.0
2008-11-20 04:00:00,0.83575,0.8361,0.8356,0.83585,465500001.0
2008-11-20 04:05:00,0.83585,0.83655,0.83585,0.8363,378600000.0
2008-11-20 04:10:00,0.83635,0.83655,0.8357,0.8357,289800000.0
2008-11-20 04:15:00,0.8357,0.83605,0.83565,0.8358,234300000.0
2008-11-20 04:20:00,0.8358,0.8358,0.8354,0.8354,128300000.0
2008-11-20 04:25:00,0.8354,0.8359,0.8354,0.8359,578100002.0
2008-11-20 04:30:00,0.83585,0.83605,0.8358,0.8358,277400000.0
2008-11-20 04:35:00,0.8358,0.8358,0.83525,0.8353,164200000.0
2008-11-20 04:40:00,0.83525,0.8358,0.83505,0.8356,176900000.0
2008-11-20 04:45:00,0.8356,0.83605,0.8356,0.8359,190800000.0
2008-11-20 04:50:00,0.83595,0.83595,0.8354,0.83555,165900000.0
2008-11-20 04:55:00,0.8356,0.83565,0.83505,0.83525,247100000.0
2008-11-20 05:00:00,0.8352,0.83545,0.8349,0.8354,137900000.0
2008-11-20 05:05:00,0.83535,0.83565,0.83535,0.83545,101200000.0
2008-11-20 05:10:00,0.8355,0.8355,0.83485,0.8351,239000000.0
2008-11-20 05:15:00,0.83495,0.83615,0.8349,0.83605,188500000.0
2008-11-20 05:20:00,0.83605,0.83625,0.83565,0.83595,1700800000.0
2008-11-20 05:25:00,0.836,0.8361,0.8359,0.8359,884299999.0
2008-11-20 05:30:00,0.8359,0.8361,0.8359,0.836,907500003.0
2008-11-20 05:35:00,0.8359,0.83605,0.8356,0.83565,1497800000.0
2008-11-20 05:40:00,0.83565,0.8359,0.8356,0.8357,183900000.0
2008-11-20 05:45:00,0.8357,0.83595,0.83565,0.83575,97700000.0
2008-11-20 05:50:00,0.8357,0.8359,0.8357,0.8358,171400000.0
2008-11-20 05:55:00,0.8358,0.8361,0.8358,0.83605,151000000.0
2008-11-20 06:00:00,0.836,0.83645,0.83575,0.8361,457700000.0
2008-11-20 06:05:00,0.83615,0.83635,0.8361,0.83625,859000000.0
2008-11-20 06:10:00,0.83615,0.83615,0.8359,0.83595,446800000.0
2008-11-20 06:15:00,0.83595,0.83655,0.835,0.83655,551100000.0
2008-11-20 06:20:00,0.83655,0.83675,0.836,0.836,618500000.0
2008-11-20 06:25:00,0.8361,0.8363,0.83545,0.8358,519400000.0
2008-11-20 06:30:00,0.8358,0.8365,0.8357,0.83595,641100000.0
2008-11-20 06:35:00,0.83605,0.83635,0.83605,0.8363,164000000.0
2008-11-20 06:40:00,0.8363,0.8366,0.83625,0.8363,392400001.0
2008-11-20 06:45:00,0.8363,0.8363,0.83575,0.83605,786300000.0
2008-11-20 06:50:00,0.83605,0.83615,0.8357,0.83575,219600000.0
2008-11-20 06:55:00,0.83575,0.8364,0.8357,0.8363,228900000.0
2008-11-20 07:00:00,0.83625,0.83645,0.8357,0.8361,311300000.0
2008-11-20 07:05:00,0.83605,0.83635,0.83585,0.8362,512100000.0
2008-11-20 07:10:00,0.8362,0.83685,0.8362,0.83665,217400000.0
2008-11-20 07:15:00,0.83665,0.83685,0.8361,0.8363,335800000.0
2008-11-20 07:20:00,0.8363,0.8367,0.83625,0.8365,199600000.0
2008-11-20 07:25:00,0.8365,0.83755,0.8365,0.83755,171100000.0
2008-11-20 07:30:00,0.83755,0.83755,0.83685,0.8369,485500000.0
2008-11-20 07:35:00,0.8369,0.8369,0.8362,0.8364,264700000.0
2008-11-20 07:40:00,0.8363,0.8365,0.8361,0.83625,306500000.0
2008-11-20 07:45:00,0.83625,0.83685,0.8362,0.8368,246900000.0
2008-11-20 07:50:00,0.8369,0.83695,0.8361,0.83625,304000000.0
2008-11-20 07:55:00,0.8363,0.8366,0.8357,0.83595,481500000.0
2008-11-20 08:00:00,0.8359,0.836,0.83495,0.8351,296900000.0
2008-11-20 08:05:00,0.8351,0.83535,0.83445,0.8348,465100000.0
2008-11-20 08:10:00,0.8348,0.8349,0.83425,0.83425,170600000.0
2008-11-20 08:15:00,0.8344,0.83515,0.8344,0.835,361200000.0
2008-11-20 08:20:00,0.835,0.83505,0.83445,0.8347,361400000.0
2008-11-20 08:25:00,0.8347,0.8351,0.8347,0.8351,212400000.0
2008-11-20 08:30:00,0.8351,0.8352,0.83445,0.8348,376200000.0
2008-11-20 08:35:00,0.83485,0.83565,0.8346,0.83565,347300000.0
2008-11-20 08:40:00,0.83565,0.8358,0.83505,0.83565,389100000.0
2008-11-20 08:45:00,0.83565,0.836,0.8348,0.836,666900000.0
2008-11-20 08:50:00,0.836,0.8367,0.8355,0.8363,539400000.0
2008-11-20 08:55:00,0.8364,0.8372,0.8364,0.83695,383300000.0
2008-11-20 09:00:00,0.8369,0.8371,0.8368,0.837,233900000.0
2008-11-20 09:05:00,0.83705,0.8371,0.83595,0.8366,344100000.0
2008-11-20 09:10:00,0.8366,0.8367,0.83475,0.83565,611900000.0
2008-11-20 09:15:00,0.8356,0.83685,0.8354,0.8363,577900000.0
2008-11-20 09:20:00,0.8363,0.8382,0.8362,0.83775,482500000.0
2008-11-20 09:25:00,0.83765,0.83835,0.83675,0.83825,478500000.0
2008-11-20 09:30:00,0.83825,0.8388,0.8378,0.83825,686000003.0
2008-11-20 09:35:00,0.8383,0.83875,0.8382,0.83845,506000000.0
2008-11-20 09:40:00,0.8385,0.83875,0.83845,0.83855,426500000.0
2008-11-20 09:45:00,0.83855,0.8387,0.83805,0.8381,665700000.0
2008-11-20 09:50:00,0.8381,0.83985,0.8377,0.83925,1078100000.0
2008-11-20 09:55:00,0.83925,0.84,0.83905,0.8399,966200000.0
2008-11-20 10:00:00,0.83985,0.8409,0.83925,0.84045,1310500000.0
2008-11-20 10:05:00,0.8404,0.84045,0.8396,0.8398,1308500000.0
2008-11-20 10:10:00,0.8398,0.8399,0.8391,0.83935,1141500000.0
2008-11-20 10:15:00,0.83935,0.8401,0.83915,0.83985,957900000.0
2008-11-20 10:20:00,0.83985,0.84,0.8382,0.83995,892300000.0
2008-11-20 10:25:00,0.84005,0.8414,0.8399,0.8411,1092800000.0
2008-11-20 10:30:00,0.8411,0.84155,0.8407,0.8408,1155500000.0
2008-11-20 10:35:00,0.8408,0.8414,0.8406,0.841,1330700000.0
2008-11-20 10:40:00,0.841,0.8436,0.84095,0.8436,1468600000.0
2008-11-20 10:45:00,0.84355,0.8437,0.8431,0.8432,1398200000.0
2008-11-20 10:50:00,0.8432,0.84355,0.84295,0.8432,1831200000.0
2008-11-20 10:55:00,0.8432,0.8434,0.84265,0.8427,1721300000.0
2008-11-20 11:00:00,0.84275,0.84345,0.84265,0.84275,1319800000.0
2008-11-20 11:05:00,0.84275,0.8432,0.8427,0.84275,1306300000.0
2008-11-20 11:10:00,0.84275,0.84285,0.8426,0.84265,1364800000.0
2008-11-20 11:15:00,0.84265,0.84265,0.84215,0.8424,1293300000.0
2008-11-20 11:20:00,0.8424,0.84245,0.84195,0.84235,1560600000.0
2008-11-20 11:25:00,0.84235,0.84285,0.842,0.84265,1676500000.0
2008-11-20 11:30:00,0.84265,0.84265,0.8411,0.8422,1051200000.0
2008-11-20 11:35:00,0.8422,0.8422,0.842,0.842,396500000.0
2008-11-20 11:40:00,0.842,0.8423,0.842,0.8421,585100000.0
2008-11-20 11:45:00,0.84215,0.84265,0.84205,0.8424,1863700000.0
2008-11-20 11:50:00,0.8424,0.8428,0.8422,0.8426,1624000000.0
2008-11-20 11:55:00,0.8426,0.8431,0.8425,0.8428,1113600000.0
2008-11-20 12:00:00,0.8428,0.84325,0.8427,0.84275,1394500000.0
2008-11-20 12:05:00,0.84275,0.8428,0.8422,0.8424,1675200000.0
2008-11-20 12:10:00,0.8424,0.84305,0.8424,0.8425,1250300000.0
2008-11-20 12:15:00,0.8425,0.8427,0.84205,0.8424,1282200000.0
2008-11-20 12:20:00,0.8424,0.84255,0.8411,0.84245,2103600002.0
2008-11-20 12:25:00,0.84245,0.8425,0.8415,0.8425,831900000.0
2008-11-20 12:30:00,0.84245,0.84315,0.8424,0.84305,1003100000.0
2008-11-20 12:35:00,0.84305,0.84345,0.84285,0.8432,998600000.0
2008-11-20 12:40:00,0.84325,0.8438,0.8429,0.8437,1104800000.0
2008-11-20 12:45:00,0.8437,0.84375,0.84325,0.8435,598500000.0
2008-11-20 12:50:00,0.8435,0.8438,0.8431,0.8433,852800000.0
2008-11-20 12:55:00,0.8433,0.8436,0.84305,0.8433,964000000.0
2008-11-20 13:00:00,0.8433,0.8435,0.84245,0.8426,893200000.0
2008-11-20 13:05:00,0.84265,0.84305,0.8413,0.84295,1242575004.0
2008-11-20 13:10:00,0.84295,0.84495,0.84265,0.84475,1410500000.0
2008-11-20 13:15:00,0.8448,0.8448,0.84445,0.84455,773700000.0
2008-11-20 13:20:00,0.84455,0.8451,0.8445,0.84505,627500000.0
2008-11-20 13:25:00,0.84505,0.84505,0.8443,0.84435,1121300000.0
2008-11-20 13:30:00,0.84435,0.8446,0.8442,0.84435,620800000.0
2008-11-20 13:35:00,0.84435,0.84455,0.84405,0.84415,570400000.0
2008-11-20 13:40:00,0.84415,0.8453,0.84415,0.84435,1077800000.0
2008-11-20 13:45:00,0.8443,0.84445,0.84375,0.84405,1010900002.0
2008-11-20 13:50:00,0.844,0.84475,0.844,0.8443,1043300000.0
2008-11-20 13:55:00,0.8443,0.84465,0.8437,0.8438,1247800000.0
2008-11-20 14:00:00,0.8438,0.84515,0.8438,0.84505,1228500000.0
2008-11-20 14:05:00,0.84495,0.84535,0.84365,0.8437,1207199998.0
2008-11-20 14:10:00,0.84375,0.8448,0.84345,0.8445,1464800000.0
2008-11-20 14:15:00,0.8445,0.8448,0.84425,0.84425,1082200000.0
2008-11-20 14:20:00,0.84425,0.84425,0.84365,0.8439,1091500000.0
2008-11-20 14:25:00,0.8439,0.84395,0.8432,0.8437,936100000.0
2008-11-20 14:30:00,0.84365,0.84385,0.8424,0.8428,1842400003.0
2008-11-20 14:35:00,0.84285,0.84315,0.84265,0.8428,1340900000.0
2008-11-20 14:40:00,0.84275,0.8432,0.84215,0.84275,1285600000.0
2008-11-20 14:45:00,0.84275,0.8428,0.84145,0.84205,1557000000.0
2008-11-20 14:50:00,0.84205,0.8421,0.84115,0.84175,1616800000.0
2008-11-20 14:55:00,0.84175,0.84245,0.84165,0.84245,1456000000.0
2008-11-20 15:00:00,0.84245,0.8426,0.84195,0.84215,1364900000.0
2008-11-20 15:05:00,0.84215,0.84225,0.84195,0.84205,1136600000.0
2008-11-20 15:10:00,0.84205,0.8423,0.84205,0.8422,1176600000.0
2008-11-20 15:15:00,0.8421,0.8423,0.84155,0.84165,1735800000.0
2008-11-20 15:20:00,0.8416,0.842,0.8416,0.8417,1921100000.0
2008-11-20 15:25:00,0.8417,0.8418,0.8411,0.84165,2527800000.0
2008-11-20 15:30:00,0.8416,0.8416,0.84045,0.8405,2728200000.0
2008-11-20 15:35:00,0.8405,0.842,0.8405,0.84185,2658100000.0
2008-11-20 15:40:00,0.8419,0.843,0.84185,0.84225,2342600000.0
2008-11-20 15:45:00,0.8423,0.843,0.84175,0.84275,2406600000.0
2008-11-20 15:50:00,0.84275,0.8432,0.84175,0.8419,2429400000.0
2008-11-20 15:55:00,0.8419,0.8421,0.8416,0.84165,2378600000.0
2008-11-20 16:00:00,0.84165,0.8431,0.8416,0.843,2288000000.0
2008-11-20 16:05:00,0.843,0.8442,0.843,0.8437,1712300000.0
2008-11-20 16:10:00,0.8437,0.844,0.84355,0.84385,2097700000.0
2008-11-20 16:15:00,0.84385,0.84445,0.8436,0.8443,1599800000.0
2008-11-20 16:20:00,0.8443,0.8453,0.8442,0.8451,1783200000.0
2008-11-20 16:25:00,0.8451,0.8455,0.8446,0.84535,1466400000.0
2008-11-20 16:30:00,0.84535,0.84685,0.84525,0.8467,1586800000.0
2008-11-20 16:35:00,0.8467,0.84725,0.84505,0.8454,1902200000.0
2008-11-20 16:40:00,0.8454,0.8465,0.84505,0.84575,1506500000.0
2008-11-20 16:45:00,0.84575,0.8468,0.84495,0.8454,1537200000.0
2008-11-20 16:50:00,0.84545,0.84595,0.84495,0.8458,1899300000.0
2008-11-20 16:55:00,0.84585,0.8472,0.84585,0.8466,1451552500.0
2008-11-20 17:00:00,0.8466,0.847,0.8461,0.8461,1204600000.0
2008-11-20 17:05:00,0.84615,0.8465,0.84495,0.84635,1874600000.0
2008-11-20 17:10:00,0.84635,0.84705,0.8459,0.84705,1962100000.0
2008-11-20 17:15:00,0.84705,0.84705,0.84635,0.8468,1863000000.0
2008-11-20 17:20:00,0.84675,0.84705,0.84645,0.84705,1775600001.0
2008-11-20 17:25:00,0.847,0.8471,0.84615,0.8469,1688400000.0
2008-11-20 17:30:00,0.8469,0.84795,0.8463,0.8474,1913900000.0
2008-11-20 17:35:00,0.84745,0.84755,0.84685,0.847,1587500000.0
2008-11-20 17:40:00,0.847,0.84735,0.84685,0.8469,1555300000.0
2008-11-20 17:45:00,0.847,0.84725,0.84615,0.84655,1488600000.0
2008-11-20 17:50:00,0.8465,0.84685,0.84635,0.8467,1414300000.0
2008-11-20 17:55:00,0.84665,0.8476,0.84635,0.84745,1774500000.0
2008-11-20 18:00:00,0.8474,0.84795,0.84725,0.8476,1581700000.0
2008-11-20 18:05:00,0.8476,0.84825,0.8473,0.84805,1444200000.0
2008-11-20 18:10:00,0.84805,0.84865,0.84765,0.8483,1637700000.0
2008-11-20 18:15:00,0.8483,0.8483,0.8475,0.84755,1254100000.0
2008-11-20 18:20:00,0.84755,0.8478,0.84685,0.84685,1327600000.0
2008-11-20 18:25:00,0.84685,0.84815,0.8465,0.8481,1376500000.0
2008-11-20 18:30:00,0.84805,0.84805,0.8471,0.8471,1790300000.0
2008-11-20 18:35:00,0.8471,0.84815,0.84705,0.8472,1513500002.0
2008-11-20 18:40:00,0.8472,0.8474,0.8464,0.8466,1642900000.0
2008-11-20 18:45:00,0.8466,0.84725,0.84605,0.84725,1469400000.0
2008-11-20 18:50:00,0.84725,0.84725,0.84665,0.8469,1708000000.0
2008-11-20 18:55:00,0.84695,0.8474,0.8467,0.8469,1620900000.0
2008-11-20 19:00:00,0.84685,0.84745,0.84675,0.847,1241700000.0
2008-11-20 19:05:00,0.84705,0.84715,0.84635,0.84645,1034300000.0
2008-11-20 19:10:00,0.84645,0.8477,0.84645,0.84745,1318300000.0
2008-11-20 19:15:00,0.8475,0.84765,0.8472,0.8474,1350700000.0
2008-11-20 19:20:00,0.84735,0.84785,0.84725,0.84775,1358500000.0
2008-11-20 19:25:00,0.84775,0.84805,0.8475,0.84765,640200000.0
2008-11-20 19:30:00,0.84765,0.8496,0.84745,0.84935,975500000.0
2008-11-20 19:35:00,0.8493,0.8495,0.8485,0.8491,865600000.0
2008-11-20 19:40:00,0.84915,0.84915,0.84845,0.8488,869300000.0
2008-11-20 19:45:00,0.8488,0.84995,0.84855,0.84965,932700000.0
2008-11-20 19:50:00,0.84965,0.8502,0.84745,0.8479,974200001.0
2008-11-20 19:55:00,0.8479,0.8484,0.84765,0.84835,921500000.0
2008-11-20 20:00:00,0.84835,0.8497,0.8482,0.8497,935800000.0
2008-11-20 20:05:00,0.8497,0.8497,0.84785,0.8484,1008600000.0
2008-11-20 20:10:00,0.8484,0.84895,0.848,0.8482,921000000.0
2008-11-20 20:15:00,0.8482,0.84865,0.84725,0.8476,1077200002.0
2008-11-20 20:20:00,0.8476,0.8484,0.84705,0.84825,1174300000.0
2008-11-20 20:25:00,0.84825,0.84825,0.84625,0.8463,873900000.0
2008-11-20 20:30:00,0.8463,0.8465,0.8457,0.84615,1003200000.0
2008-11-20 20:35:00,0.8461,0.84675,0.84505,0.84585,1358300000.0
2008-11-20 20:40:00,0.84585,0.846,0.8451,0.84515,1155800000.0
2008-11-20 20:45:00,0.8451,0.846,0.845,0.84515,812200000.0
2008-11-20 20:50:00,0.84515,0.84585,0.84505,0.84575,804400000.0
2008-11-20 20:55:00,0.84575,0.8459,0.84505,0.84525,657300000.0
2008-11-20 21:00:00,0.84525,0.84555,0.8445,0.8447,1070800000.0
2008-11-20 21:05:00,0.8447,0.8458,0.8447,0.8453,1111900000.0
2008-11-20 21:10:00,0.84535,0.84575,0.8448,0.84495,882000000.0
2008-11-20 21:15:00,0.845,0.8454,0.84445,0.8447,1014700000.0
2008-11-20 21:20:00,0.8446,0.8458,0.8446,0.84515,1310900000.0
2008-11-20 21:25:00,0.84515,0.8455,0.84465,0.84505,1323800000.0
2008-11-20 21:30:00,0.8451,0.84545,0.8442,0.84515,1327100000.0
2008-11-20 21:35:00,0.8452,0.8454,0.8445,0.84485,979800000.0
2008-11-20 21:40:00,0.84485,0.84505,0.8441,0.8443,1068700000.0
2008-11-20 21:45:00,0.8443,0.8447,0.84395,0.8446,1018800000.0
2008-11-20 21:50:00,0.8446,0.84515,0.84405,0.8442,729000000.0
2008-11-20 21:55:00,0.8442,0.84475,0.84415,0.8442,856800000.0
2008-11-20 22:00:00,0.8444,0.84485,0.84375,0.8441,688500000.0
2008-11-20 22:05:00,0.8441,0.84475,0.8438,0.84465,516400000.0
2008-11-20 22:10:00,0.84465,0.8451,0.84395,0.8451,683500000.0
2008-11-20 22:15:00,0.8451,0.84585,0.845,0.8458,798000000.0
2008-11-20 22:20:00,0.84585,0.8459,0.84505,0.84565,1292700012.0
2008-11-20 22:25:00,0.8456,0.8458,0.8451,0.84575,578900000.0
2008-11-20 22:30:00,0.84565,0.84595,0.8454,0.84595,577400000.0
2008-11-20 22:35:00,0.84595,0.84605,0.845,0.846,589300000.0
2008-11-20 22:40:00,0.84605,0.8472,0.84605,0.84675,745200000.0
2008-11-20 22:45:00,0.84675,0.8477,0.8464,0.8465,811500000.0
2008-11-20 22:50:00,0.8465,0.8465,0.8449,0.84515,1341200000.0
2008-11-20 22:55:00,0.84515,0.8455,0.84485,0.8454,940300000.0
2008-11-20 23:00:00,0.84525,0.8461,0.8452,0.8458,865299989.0
2008-11-20 23:05:00,0.84575,0.8462,0.84515,0.84615,613200004.0
2008-11-20 23:10:00,0.84625,0.84665,0.8461,0.84635,441000000.0
2008-11-20 23:15:00,0.8463,0.8463,0.84555,0.84575,333900000.0
2008-11-20 23:20:00,0.8457,0.84575,0.8455,0.8457,265900000.0
2008-11-20 23:25:00,0.84575,0.84615,0.8453,0.8455,485799997.0
2008-11-20 23:30:00,0.8455,0.84565,0.8437,0.84495,693900000.0
2008-11-20 23:35:00,0.84505,0.84555,0.8444,0.84535,1935000007.0
2008-11-20 23:40:00,0.84535,0.8455,0.845,0.84535,508100000.0
2008-11-20 23:45:00,0.8454,0.8457,0.84535,0.8455,334300000.0
2008-11-20 23:50:00,0.84545,0.8458,0.8454,0.84555,558100000.0
2008-11-20 23:55:00,0.84555,0.84565,0.84515,0.84545,532000000.0
2008-11-21 00:00:00,0.84545,0.8458,0.84505,0.84535,133200000.0
2008-11-21 00:05:00,0.8455,0.84645,0.8455,0.84635,195800000.0
2008-11-21 00:10:00,0.84645,0.84645,0.84525,0.8459,204200000.0
2008-11-21 00:15:00,0.8453,0.84635,0.84515,0.8462,255200000.0
2008-11-21 00:20:00,0.84625,0.84635,0.84575,0.8463,223800000.0
2008-11-21 00:25:00,0.8464,0.84665,0.8457,0.846,251400000.0
2008-11-21 00:30:00,0.84605,0.84665,0.8458,0.8464,181000001.0
2008-11-21 00:35:00,0.8464,0.84655,0.84575,0.84575,424800006.0
2008-11-21 00:40:00,0.84575,0.8458,0.84535,0.8456,274400000.0
2008-11-21 00:45:00,0.84555,0.8456,0.84485,0.84485,243800000.0
2008-11-21 00:50:00,0.8449,0.84525,0.84435,0.8451,215799999.0
2008-11-21 00:55:00,0.845,0.845,0.844,0.84495,384200000.0
2008-11-21 01:00:00,0.84495,0.845,0.8444,0.8444,164600000.0
2008-11-21 01:05:00,0.8445,0.8448,0.843,0.84445,215000000.0
2008-11-21 01:10:00,0.84435,0.84435,0.84285,0.84325,342500000.0
2008-11-21 01:15:00,0.84325,0.8434,0.84275,0.8429,143400000.0
2008-11-21 01:20:00,0.84305,0.8435,0.84283,0.8432,209200000.0
2008-11-21 01:25:00,0.8432,0.8433,0.8429,0.84315,252500000.0
2008-11-21 01:30:00,0.84315,0.84375,0.84315,0.84365,342500000.0
2008-11-21 01:35:00,0.8437,0.8447,0.8437,0.84445,360200000.0
2008-11-21 01:40:00,0.84445,0.84465,0.8438,0.84395,339500000.0
2008-11-21 01:45:00,0.844,0.84435,0.84365,0.84395,1615300004.0
2008-11-21 01:50:00,0.8441,0.8444,0.84395,0.8441,376500000.0
2008-11-21 01:55:00,0.8441,0.8441,0.8434,0.8438,228000000.0
2008-11-21 02:00:00,0.8438,0.84395,0.84315,0.84385,133100000.0
2008-11-21 02:05:00,0.84385,0.84425,0.84315,0.8442,686700000.0
2008-11-21 02:10:00,0.8442,0.84435,0.8439,0.844,181800000.0
2008-11-21 02:15:00,0.844,0.84415,0.8435,0.84405,199600000.0
2008-11-21 02:20:00,0.84405,0.84425,0.8438,0.84385,166700000.0
2008-11-21 02:25:00,0.84385,0.8439,0.8431,0.84325,549600000.0
2008-11-21 02:30:00,0.84325,0.8433,0.84275,0.84285,224900000.0
2008-11-21 02:35:00,0.84285,0.84305,0.84285,0.8429,134600000.0
2008-11-21 02:40:00,0.8429,0.84345,0.84275,0.8429,267000000.0
2008-11-21 02:45:00,0.8429,0.8435,0.8428,0.8431,227300000.0
2008-11-21 02:50:00,0.8431,0.84325,0.8427,0.8428,190000000.0
2008-11-21 02:55:00,0.842,0.84305,0.842,0.84305,224800000.0
2008-11-21 03:00:00,0.84315,0.84315,0.84234,0.84295,98800000.0
2008-11-21 03:05:00,0.8429,0.84295,0.84265,0.84285,64200000.0
2008-11-21 03:10:00,0.8429,0.843,0.84265,0.8429,78500000.0
2008-11-21 03:15:00,0.8429,0.8432,0.8426,0.8428,67900000.0
2008-11-21 03:20:00,0.8429,0.8433,0.8427,0.8429,152700000.0
2008-11-21 03:25:00,0.8431,0.8438,0.8429,0.8433,648500000.0
2008-11-21 03:30:00,0.8433,0.84355,0.8433,0.8433,826500000.0
2008-11-21 03:35:00,0.8433,0.8439,0.8433,0.84385,864600000.0
2008-11-21 03:40:00,0.84385,0.8441,0.8437,0.84385,330499997.0
2008-11-21 03:45:00,0.8438,0.84395,0.8437,0.84395,418900001.0
2008-11-21 03:50:00,0.8438,0.8442,0.8438,0.844,203200000.0
2008-11-21 03:55:00,0.844,0.84405,0.8438,0.844,136200000.0
2008-11-21 04:00:00,0.8439,0.8441,0.84385,0.84405,148600000.0
2008-11-21 04:05:00,0.84405,0.8441,0.84365,0.84395,177800000.0
2008-11-21 04:10:00,0.84395,0.8441,0.8437,0.84395,277900000.0
2008-11-21 04:15:00,0.8438,0.84425,0.84365,0.8438,590200000.0
2008-11-21 04:20:00,0.84385,0.844,0.84335,0.84345,566600001.0
2008-11-21 04:25:00,0.84355,0.8438,0.84315,0.84345,480200000.0
2008-11-21 04:30:00,0.84355,0.8442,0.84345,0.8442,353400000.0
2008-11-21 04:35:00,0.84425,0.84435,0.84395,0.84425,320200000.0
2008-11-21 04:40:00,0.8443,0.84475,0.8443,0.84455,211700000.0
2008-11-21 04:45:00,0.8445,0.84475,0.8444,0.8444,443500000.0
2008-11-21 04:50:00,0.8444,0.84455,0.8442,0.8445,279600000.0
2008-11-21 04:55:00,0.84445,0.84495,0.8444,0.8449,354200000.0
2008-11-21 05:00:00,0.8449,0.84505,0.8444,0.84465,296600000.0
2008-11-21 05:05:00,0.84465,0.8448,0.84385,0.8441,432100000.0
2008-11-21 05:10:00,0.8441,0.84425,0.8438,0.8441,208200000.0
2008-11-21 05:15:00,0.84415,0.84435,0.844,0.84405,129600000.0
2008-11-21 05:20:00,0.84415,0.84425,0.84345,0.8436,268400000.0
2008-11-21 05:25:00,0.8436,0.84445,0.8434,0.8443,456600000.0
2008-11-21 05:30:00,0.8443,0.84455,0.8442,0.84455,309000000.0
2008-11-21 05:35:00,0.84455,0.84465,0.8444,0.8446,182500000.0
2008-11-21 05:40:00,0.84465,0.84475,0.8446,0.84465,58300000.0
2008-11-21 05:45:00,0.8446,0.8447,0.84455,0.84455,84600000.0
2008-11-21 05:50:00,0.84455,0.8447,0.8443,0.84445,329900000.0
2008-11-21 05:55:00,0.8445,0.84455,0.84415,0.8445,218600000.0
2008-11-21 06:00:00,0.8445,0.84475,0.84385,0.84385,273500000.0
2008-11-21 06:05:00,0.84385,0.84405,0.8435,0.8438,286300000.0
2008-11-21 06:10:00,0.8439,0.84445,0.84385,0.8443,267500000.0
2008-11-21 06:15:00,0.8443,0.8446,0.8439,0.84425,569500000.0
2008-11-21 06:20:00,0.84425,0.84425,0.8434,0.8439,432100000.0
2008-11-21 06:25:00,0.8439,0.84435,0.84335,0.8437,1127000010.0
2008-11-21 06:30:00,0.8437,0.84395,0.84325,0.8434,439600000.0
2008-11-21 06:35:00,0.8434,0.8443,0.84315,0.84375,347300000.0
2008-11-21 06:40:00,0.8437,0.8439,0.8435,0.8436,164900000.0
2008-11-21 06:45:00,0.8436,0.844,0.8435,0.8435,228600000.0
2008-11-21 06:50:00,0.84355,0.8444,0.84295,0.8434,851800000.0
2008-11-21 06:55:00,0.8434,0.84415,0.84295,0.8437,742600000.0
2008-11-21 07:00:00,0.8437,0.8441,0.84295,0.84385,659500000.0
2008-11-21 07:05:00,0.8438,0.844,0.8429,0.8436,863100000.0
2008-11-21 07:10:00,0.8436,0.84375,0.8429,0.8429,968500000.0
2008-11-21 07:15:00,0.8429,0.8435,0.8427,0.84275,990400000.0
2008-11-21 07:20:00,0.84275,0.8432,0.84275,0.84315,308800000.0
2008-11-21 07:25:00,0.84315,0.84345,0.843,0.84335,361000000.0
2008-11-21 07:30:00,0.84325,0.8438,0.84255,0.8436,422800000.0
2008-11-21 07:35:00,0.8436,0.8436,0.84275,0.8429,469700000.0
2008-11-21 07:40:00,0.843,0.8437,0.8425,0.8428,400600000.0
2008-11-21 07:45:00,0.84285,0.84365,0.84275,0.8431,588200000.0
2008-11-21 07:50:00,0.8431,0.8436,0.8429,0.8435,397400000.0
2008-11-21 07:55:00,0.8436,0.8437,0.8431,0.8432,207100000.0
2008-11-21 08:00:00,0.84335,0.8435,0.843,0.84335,454300000.0
2008-11-21 08:05:00,0.8434,0.84345,0.84318,0.84335,380800000.0
2008-11-21 08:10:00,0.8433,0.8435,0.84305,0.8432,775500001.0
2008-11-21 08:15:00,0.84315,0.8442,0.8429,0.8434,499000003.0
2008-11-21 08:20:00,0.84345,0.8436,0.8429,0.84325,301100000.0
2008-11-21 08:25:00,0.84325,0.84345,0.84275,0.84295,376300000.0
2008-11-21 08:30:00,0.84295,0.84325,0.84255,0.84325,418900000.0
2008-11-21 08:35:00,0.84325,0.84345,0.843,0.8433,321100000.0
2008-11-21 08:40:00,0.84335,0.84345,0.84265,0.84285,521300000.0
2008-11-21 08:45:00,0.84285,0.84305,0.8424,0.84255,538300000.0
2008-11-21 08:50:00,0.84245,0.8432,0.84245,0.8427,286400000.0
2008-11-21 08:55:00,0.84265,0.84275,0.84245,0.84255,435200000.0
2008-11-21 09:00:00,0.84255,0.8432,0.8422,0.8429,522300000.0
2008-11-21 09:05:00,0.84285,0.84285,0.84245,0.8427,321700000.0
2008-11-21 09:10:00,0.8427,0.8428,0.84255,0.84275,207200000.0
2008-11-21 09:15:00,0.8428,0.84325,0.84255,0.84295,379200004.0
2008-11-21 09:20:00,0.84295,0.8433,0.84215,0.8422,558400000.0
2008-11-21 09:25:00,0.84225,0.84265,0.8421,0.8426,252800000.0
2008-11-21 09:30:00,0.8426,0.8429,0.8425,0.84275,441000000.0
2008-11-21 09:35:00,0.8428,0.8429,0.84255,0.84255,283200000.0
2008-11-21 09:40:00,0.84255,0.84285,0.84235,0.8427,654500000.0
2008-11-21 09:45:00,0.8427,0.84375,0.8427,0.8435,950200000.0
2008-11-21 09:50:00,0.84355,0.8442,0.84335,0.84405,1525200000.0
2008-11-21 09:55:00,0.8441,0.84425,0.8436,0.844,1127400000.0
2008-11-21 10:00:00,0.844,0.84485,0.8435,0.8439,1614500000.0
2008-11-21 10:05:00,0.8439,0.8439,0.8426,0.84305,1104800000.0
2008-11-21 10:10:00,0.84305,0.8441,0.8424,0.8439,1353900000.0
2008-11-21 10:15:00,0.8439,0.8447,0.8436,0.8444,721600000.0
2008-11-21 10:20:00,0.8444,0.84445,0.84365,0.84445,742600000.0
2008-11-21 10:25:00,0.84445,0.8447,0.84415,0.8444,833600000.0
2008-11-21 10:30:00,0.84445,0.8446,0.84395,0.84415,678800000.0
2008-11-21 10:35:00,0.84415,0.8442,0.8433,0.84375,1016900000.0
2008-11-21 10:40:00,0.8437,0.8444,0.84355,0.84365,831400000.0
2008-11-21 10:45:00,0.84365,0.84395,0.8434,0.84395,494900000.0
2008-11-21 10:50:00,0.8439,0.84425,0.84375,0.84395,641700000.0
2008-11-21 10:55:00,0.84395,0.84415,0.8431,0.84315,887600000.0
2008-11-21 11:00:00,0.84315,0.84345,0.8431,0.8434,984000000.0
2008-11-21 11:05:00,0.8434,0.84345,0.84215,0.84235,833300000.0
2008-11-21 11:10:00,0.84235,0.84285,0.84215,0.8425,1566800000.0
2008-11-21 11:15:00,0.8425,0.84255,0.84085,0.8423,1581700000.0
2008-11-21 11:20:00,0.8423,0.8428,0.842,0.84225,1332200000.0
2008-11-21 11:25:00,0.84225,0.8425,0.84165,0.84175,1346400000.0
2008-11-21 11:30:00,0.84175,0.84205,0.84155,0.8419,1659800000.0
2008-11-21 11:35:00,0.8419,0.84245,0.8413,0.8413,1757300000.0
2008-11-21 11:40:00,0.8414,0.84165,0.84045,0.8408,1281700000.0
2008-11-21 11:45:00,0.8408,0.8414,0.8407,0.84115,1770000000.0
2008-11-21 11:50:00,0.8412,0.8418,0.841,0.8413,1611000000.0
2008-11-21 11:55:00,0.84135,0.84165,0.8408,0.8416,1240900000.0
2008-11-21 12:00:00,0.84165,0.84205,0.84095,0.8419,2078200000.0
2008-11-21 12:05:00,0.84185,0.84205,0.84155,0.84175,1429200000.0
2008-11-21 12:10:00,0.8417,0.84185,0.84115,0.8412,1552800000.0
2008-11-21 12:15:00,0.84115,0.84195,0.8411,0.8419,1693500000.0
2008-11-21 12:20:00,0.84195,0.84225,0.84155,0.84155,1663800000.0
2008-11-21 12:25:00,0.8416,0.84205,0.84155,0.8417,1392300000.0
2008-11-21 12:30:00,0.8417,0.84195,0.8416,0.8416,1475200000.0
2008-11-21 12:35:00,0.8416,0.8416,0.8408,0.84105,1457600000.0
2008-11-21 12:40:00,0.84105,0.8415,0.84095,0.8413,1382500000.0
2008-11-21 12:45:00,0.8413,0.8413,0.84075,0.8409,1071800000.0
2008-11-21 12:50:00,0.8409,0.8409,0.8404,0.84045,1147700000.0
2008-11-21 12:55:00,0.8404,0.841,0.84035,0.84095,1243600000.0
2008-11-21 13:00:00,0.8409,0.84095,0.83925,0.83935,1239800000.0
2008-11-21 13:05:00,0.83935,0.83955,0.83755,0.83795,1966700000.0
2008-11-21 13:10:00,0.8379,0.8387,0.8379,0.83865,1611600000.0
2008-11-21 13:15:00,0.83865,0.8388,0.837,0.8375,1279000000.0
2008-11-21 13:20:00,0.83755,0.8383,0.8375,0.83805,1093900000.0
2008-11-21 13:25:00,0.8381,0.8381,0.83735,0.8375,1148200000.0
2008-11-21 13:30:00,0.8375,0.83795,0.8374,0.8378,1004700000.0
2008-11-21 13:35:00,0.83775,0.83855,0.8376,0.8384,914500000.0
2008-11-21 13:40:00,0.8384,0.8387,0.83755,0.8381,967700000.0
2008-11-21 13:45:00,0.83805,0.8386,0.838,0.83815,1216100000.0
2008-11-21 13:50:00,0.83815,0.8388,0.8381,0.8384,911300000.0
2008-11-21 13:55:00,0.8384,0.8391,0.8381,0.83895,1039000000.0
2008-11-21 14:00:00,0.83895,0.8394,0.83865,0.83865,1077000000.0
2008-11-21 14:05:00,0.8387,0.83925,0.8385,0.83915,899100000.0
2008-11-21 14:10:00,0.83915,0.8396,0.83915,0.83925,964500000.0
2008-11-21 14:15:00,0.83925,0.83995,0.83925,0.8396,1124400000.0
2008-11-21 14:20:00,0.8396,0.83975,0.8392,0.8396,1027900000.0
2008-11-21 14:25:00,0.83965,0.8399,0.8394,0.8396,1234200000.0
2008-11-21 14:30:00,0.83955,0.83965,0.8389,0.83915,1598600000.0
2008-11-21 14:35:00,0.83915,0.8392,0.83895,0.83915,1236900000.0
2008-11-21 14:40:00,0.83915,0.83965,0.83875,0.8388,2045600003.0
2008-11-21 14:45:00,0.8388,0.8392,0.8386,0.83875,1937300000.0
2008-11-21 14:50:00,0.83875,0.83965,0.83855,0.8396,1666100000.0
2008-11-21 14:55:00,0.8396,0.8397,0.8391,0.8393,1470000000.0
2008-11-21 15:00:00,0.83935,0.8399,0.839,0.8398,1583100000.0
2008-11-21 15:05:00,0.8398,0.8422,0.83965,0.8417,2059000000.0
2008-11-21 15:10:00,0.84175,0.84175,0.84065,0.8411,1669900000.0
2008-11-21 15:15:00,0.8411,0.84135,0.8405,0.8411,1778100000.0
2008-11-21 15:20:00,0.84115,0.842,0.8408,0.84185,1636500000.0
2008-11-21 15:25:00,0.84185,0.84225,0.8415,0.842,2108800000.0
2008-11-21 15:30:00,0.842,0.842,0.8398,0.84005,2183400000.0
2008-11-21 15:35:00,0.8399,0.84025,0.83855,0.83935,2789200000.0
2008-11-21 15:40:00,0.83935,0.84055,0.83925,0.84035,2317600000.0
2008-11-21 15:45:00,0.84035,0.84065,0.8399,0.84005,2541999997.0
2008-11-21 15:50:00,0.84005,0.8401,0.83925,0.8398,2941000000.0
2008-11-21 15:55:00,0.83975,0.8399,0.83915,0.8396,2343000000.0
2008-11-21 16:00:00,0.83955,0.83955,0.83845,0.83935,1974800000.0
2008-11-21 16:05:00,0.83935,0.84015,0.83905,0.83995,1632800000.0
2008-11-21 16:10:00,0.8399,0.84085,0.83975,0.83995,1893600000.0
2008-11-21 16:15:00,0.83995,0.8408,0.83965,0.8406,1660200000.0
2008-11-21 16:20:00,0.8406,0.84105,0.8404,0.84075,1216600000.0
2008-11-21 16:25:00,0.8408,0.84105,0.84045,0.84095,1256200000.0
2008-11-21 16:30:00,0.84095,0.84095,0.8401,0.8402,1671200000.0
2008-11-21 16:35:00,0.8403,0.8403,0.8392,0.83965,2200000006.0
2008-11-21 16:40:00,0.83965,0.8406,0.83965,0.84005,1830200000.0
2008-11-21 16:45:00,0.8401,0.84255,0.83975,0.84165,1973000000.0
2008-11-21 16:50:00,0.84165,0.84265,0.8413,0.84145,2095000000.0
2008-11-21 16:55:00,0.84145,0.84195,0.8411,0.8419,2324399999.0
2008-11-21 17:00:00,0.8419,0.8428,0.8416,0.84255,2380000000.0
2008-11-21 17:05:00,0.84255,0.8437,0.8425,0.84295,1921600000.0
2008-11-21 17:10:00,0.84295,0.84335,0.84205,0.84265,1690400000.0
2008-11-21 17:15:00,0.84265,0.84265,0.84175,0.84175,1597600000.0
2008-11-21 17:20:00,0.8418,0.8425,0.8417,0.8424,1647600000.0
2008-11-21 17:25:00,0.8424,0.8424,0.84125,0.84145,2244600000.0
2008-11-21 17:30:00,0.8415,0.8434,0.84145,0.84335,2041900000.0
2008-11-21 17:35:00,0.84335,0.84495,0.8431,0.84495,1867000000.0
2008-11-21 17:40:00,0.84495,0.8453,0.8442,0.84455,1678600000.0
2008-11-21 17:45:00,0.8446,0.846,0.84435,0.84595,1803300000.0
2008-11-21 17:50:00,0.84595,0.84645,0.84525,0.84535,1934999997.0
2008-11-21 17:55:00,0.84535,0.8468,0.84475,0.84595,1842800000.0
2008-11-21 18:00:00,0.8459,0.8462,0.84475,0.84525,1941600000.0
2008-11-21 18:05:00,0.84525,0.8468,0.84465,0.8466,2024500000.0
2008-11-21 18:10:00,0.84655,0.8467,0.8453,0.846,1929799999.0
2008-11-21 18:15:00,0.84605,0.8466,0.8457,0.84655,2101400000.0
2008-11-21 18:20:00,0.84655,0.8469,0.84565,0.84645,1783400000.0
2008-11-21 18:25:00,0.84645,0.8472,0.84615,0.8466,1782599999.0
2008-11-21 18:30:00,0.84665,0.847,0.84625,0.8465,1887199999.0
2008-11-21 18:35:00,0.84645,0.84725,0.84645,0.8471,1785400000.0
2008-11-21 18:40:00,0.8471,0.84715,0.84545,0.8457,1650799997.0
2008-11-21 18:45:00,0.8456,0.8462,0.84535,0.84555,1635800000.0
2008-11-21 18:50:00,0.8456,0.84695,0.8456,0.8459,1287900000.0
2008-11-21 18:55:00,0.8459,0.84615,0.8456,0.84565,1435999999.0
2008-11-21 19:00:00,0.84565,0.84625,0.8455,0.84585,1060500000.0
2008-11-21 19:05:00,0.84585,0.84655,0.8454,0.846,1104600000.0
2008-11-21 19:10:00,0.846,0.8474,0.8458,0.84715,1516800003.0
2008-11-21 19:15:00,0.84715,0.85,0.84715,0.84925,1210800000.0
2008-11-21 19:20:00,0.84925,0.84965,0.8481,0.8485,931000003.0
2008-11-21 19:25:00,0.8485,0.84895,0.8478,0.8479,1002199997.0
2008-11-21 19:30:00,0.84795,0.84885,0.8477,0.84825,1141799997.0
2008-11-21 19:35:00,0.84825,0.84925,0.8482,0.84875,975800000.0
2008-11-21 19:40:00,0.8487,0.8494,0.8487,0.8493,825400001.0
2008-11-21 19:45:00,0.8493,0.8504,0.84925,0.8499,886200000.0
2008-11-21 19:50:00,0.8499,0.8506,0.84965,0.8503,484000000.0
2008-11-21 19:55:00,0.8503,0.8503,0.8489,0.8491,1080299998.0
2008-11-21 20:00:00,0.8491,0.84915,0.8484,0.84855,826799999.0
2008-11-21 20:05:00,0.8486,0.8486,0.84755,0.8477,643000000.0
2008-11-21 20:10:00,0.84765,0.84815,0.84765,0.84785,617000000.0
2008-11-21 20:15:00,0.8479,0.84835,0.84775,0.84785,487400000.0
2008-11-21 20:20:00,0.8478,0.84805,0.8469,0.8472,1099399999.0
2008-11-21 20:25:00,0.84725,0.84805,0.8471,0.8476,936599999.0
2008-11-21 20:30:00,0.8476,0.84845,0.8475,0.84785,1081600002.0
2008-11-21 20:35:00,0.84785,0.84815,0.8473,0.848,1024600000.0
2008-11-21 20:40:00,0.848,0.8488,0.84755,0.8479,1078600000.0
2008-11-21 20:45:00,0.84785,0.8482,0.84765,0.8477,706200000.0
2008-11-21 20:50:00,0.8477,0.8479,0.8469,0.8471,830800000.0
2008-11-21 20:55:00,0.8471,0.8472,0.8455,0.8464,1020200000.0
2008-11-21 21:00:00,0.84645,0.84675,0.8452,0.8452,896100000.0
2008-11-21 21:05:00,0.8456,0.84645,0.84465,0.8462,940800000.0
2008-11-21 21:10:00,0.8462,0.847,0.8462,0.8469,468600000.0
2008-11-21 21:15:00,0.84695,0.84725,0.84665,0.84715,377400000.0
2008-11-21 21:20:00,0.8471,0.8471,0.84635,0.8468,811200000.0
2008-11-21 21:25:00,0.84675,0.8471,0.8465,0.84675,714600000.0
2008-11-21 21:30:00,0.84675,0.8471,0.84595,0.8462,927200001.0
2008-11-21 21:35:00,0.8462,0.8462,0.8449,0.8457,819600000.0
2008-11-21 21:40:00,0.84565,0.84575,0.84455,0.84545,706000000.0
2008-11-21 21:45:00,0.8455,0.84625,0.8451,0.8458,1141800004.0
2008-11-21 21:50:00,0.8458,0.8458,0.8448,0.845,858799998.0
2008-11-21 21:55:00,0.845,0.84595,0.8447,0.84575,942500000.0
2008-11-21 22:00:00,0.8458,0.84775,0.84575,0.8473,1363299997.0
2008-11-21 22:05:00,0.84725,0.84855,0.8467,0.8473,1245399997.0
2008-11-21 22:10:00,0.8473,0.84815,0.8467,0.84775,961600000.0
2008-11-21 22:15:00,0.84765,0.8477,0.8455,0.8461,1201700000.0
2008-11-21 22:20:00,0.8461,0.84675,0.8456,0.8466,653400000.0
2008-11-21 22:25:00,0.84655,0.84655,0.84505,0.84605,1008999999.0
2008-11-21 22:30:00,0.846,0.8467,0.8455,0.8463,648600000.0
2008-11-21 22:35:00,0.84625,0.84665,0.8456,0.8462,709099999.0
2008-11-21 22:40:00,0.84625,0.8465,0.8452,0.84545,593000000.0
2008-11-21 22:45:00,0.84545,0.84555,0.84395,0.84525,586000000.0
2008-11-21 22:50:00,0.84535,0.84575,0.84515,0.8456,486000000.0
2008-11-21 22:55:00,0.8456,0.846,0.84525,0.8458,493200000.0
2008-11-21 23:00:00,0.8459,0.8459,0.8452,0.84535,378600000.0
2008-11-21 23:05:00,0.8454,0.8454,0.84505,0.84525,189400000.0
2008-11-21 23:10:00,0.8453,0.8453,0.8447,0.8447,356000000.0
2008-11-21 23:15:00,0.84465,0.8449,0.8442,0.8446,267600000.0
2008-11-21 23:20:00,0.8446,0.8454,0.8443,0.8453,204800000.0
2008-11-21 23:25:00,0.84535,0.8454,0.84465,0.8454,319199999.0
2008-11-21 23:30:00,0.84535,0.84545,0.84465,0.8449,380600006.0
2008-11-21 23:35:00,0.84485,0.845,0.8446,0.845,144400000.0
2008-11-21 23:40:00,0.84505,0.84515,0.8443,0.84435,239500000.0
2008-11-21 23:45:00,0.84435,0.8446,0.8434,0.84355,624000002.0
2008-11-21 23:50:00,0.8436,0.84375,0.84325,0.8435,644600000.0
2008-11-21 23:55:00,0.8435,0.84365,0.843,0.8433,359200000.0
2008-11-24 00:00:00,0.8434,0.8434,0.84315,0.8432,92800000.0
2008-11-24 00:05:00,0.8431,0.84325,0.8431,0.84325,39200000.0
2008-11-24 00:10:00,0.84325,0.8435,0.84325,0.8435,73400000.0
2008-11-24 00:15:00,0.8435,0.8436,0.84315,0.8432,61400000.0
2008-11-24 00:20:00,0.8432,0.8432,0.84305,0.84305,72000000.0
2008-11-24 00:25:00,0.84305,0.84305,0.84285,0.84295,126200000.0
2008-11-24 00:30:00,0.84295,0.84295,0.84285,0.8429,106000000.0
2008-11-24 00:35:00,0.8429,0.84295,0.8429,0.8429,130200000.0
2008-11-24 00:40:00,0.84285,0.84325,0.84285,0.84305,259800000.0
2008-11-24 00:45:00,0.843,0.84315,0.84295,0.84315,174800000.0
2008-11-24 00:50:00,0.84315,0.84315,0.84275,0.84275,299800000.0
2008-11-24 00:55:00,0.84275,0.84295,0.84275,0.84275,192200000.0
2008-11-24 01:00:00,0.84275,0.84295,0.8427,0.8428,320200000.0
2008-11-24 01:05:00,0.8428,0.8435,0.8428,0.8435,379000000.0
2008-11-24 01:10:00,0.8435,0.8439,0.84345,0.8436,363200000.0
2008-11-24 01:15:00,0.8436,0.8437,0.84355,0.84365,96000000.0
2008-11-24 01:20:00,0.84375,0.8447,0.84365,0.8445,279000000.0
2008-11-24 01:25:00,0.84465,0.84525,0.84455,0.84515,131200000.0
2008-11-24 01:30:00,0.84515,0.84625,0.845,0.8456,242400000.0
2008-11-24 01:35:00,0.8456,0.8461,0.8452,0.8453,224200000.0
2008-11-24 01:40:00,0.84535,0.84535,0.84485,0.8452,381200000.0
2008-11-24 01:45:00,0.84525,0.847,0.8452,0.847,452200000.0
2008-11-24 01:50:00,0.847,0.8476,0.8465,0.84725,547000000.0
2008-11-24 01:55:00,0.84725,0.84725,0.8463,0.84645,300400000.0
2008-11-24 02:00:00,0.84645,0.84765,0.8462,0.8472,429600000.0
2008-11-24 02:05:00,0.8472,0.84725,0.84665,0.8471,353800000.0
2008-11-24 02:10:00,0.84715,0.84805,0.84665,0.8476,533600000.0
2008-11-24 02:15:00,0.8476,0.84805,0.8474,0.84795,361000000.0
2008-11-24 02:20:00,0.84805,0.84835,0.8479,0.84835,102000000.0
2008-11-24 02:25:00,0.84835,0.84865,0.84815,0.8485,157800000.0
2008-11-24 02:30:00,0.8484,0.84855,0.84805,0.84835,126800000.0
2008-11-24 02:35:00,0.84835,0.84915,0.84815,0.8489,225200000.0
2008-11-24 02:40:00,0.8489,0.8491,0.84815,0.8482,339800000.0
2008-11-24 02:45:00,0.8482,0.8487,0.8478,0.8481,892799999.0
2008-11-24 02:50:00,0.8481,0.84845,0.8481,0.84815,354400000.0
2008-11-24 02:55:00,0.8482,0.84835,0.84745,0.84765,478399997.0
2008-11-24 03:00:00,0.8476,0.84775,0.8473,0.84745,225800000.0
2008-11-24 03:05:00,0.8474,0.8476,0.8471,0.84755,385400000.0
2008-11-24 03:10:00,0.84755,0.84755,0.8464,0.8469,666400000.0
2008-11-24 03:15:00,0.8469,0.84725,0.8469,0.8469,724800000.0
2008-11-24 03:20:00,0.8469,0.8471,0.84485,0.8453,1183000000.0
2008-11-24 03:25:00,0.8453,0.8462,0.8447,0.8455,776199995.0
2008-11-24 03:30:00,0.84555,0.8457,0.84515,0.84555,1016000002.0
2008-11-24 03:35:00,0.8456,0.84595,0.84545,0.84555,422200000.0
2008-11-24 03:40:00,0.84555,0.84555,0.84545,0.84545,86000000.0
2008-11-24 03:45:00,0.8455,0.84605,0.8455,0.84605,359400000.0
2008-11-24 03:50:00,0.84605,0.84645,0.84586,0.8462,361200000.0
2008-11-24 03:55:00,0.8462,0.84675,0.8462,0.8464,1524200000.0
2008-11-24 04:00:00,0.8464,0.84685,0.8462,0.8466,831800000.0
2008-11-24 04:05:00,0.8466,0.8466,0.84595,0.8461,61800000.0
2008-11-24 04:10:00,0.8461,0.84615,0.846,0.846,508800000.0
2008-11-24 04:15:00,0.846,0.84635,0.8456,0.846,682000001.0
2008-11-24 04:20:00,0.846,0.84665,0.8454,0.8461,766500000.0
2008-11-24 04:25:00,0.8461,0.8466,0.8461,0.8465,465400000.0
2008-11-24 04:30:00,0.8464,0.8468,0.84585,0.84625,398800000.0
2008-11-24 04:35:00,0.8463,0.84725,0.84585,0.84725,791000000.0
2008-11-24 04:40:00,0.84715,0.8474,0.8469,0.84735,296200000.0
2008-11-24 04:45:00,0.84735,0.8479,0.84735,0.84775,790199996.0
2008-11-24 04:50:00,0.84775,0.84785,0.8474,0.8474,907800004.0
2008-11-24 04:55:00,0.8474,0.84755,0.8469,0.8469,595000000.0
2008-11-24 05:00:00,0.8469,0.84715,0.8466,0.84685,181400000.0
2008-11-24 05:05:00,0.84695,0.84725,0.84685,0.8471,197000000.0
2008-11-24 05:10:00,0.8471,0.8472,0.8465,0.8466,361200000.0
2008-11-24 05:15:00,0.8467,0.84715,0.84635,0.8468,370200000.0
2008-11-24 05:20:00,0.84685,0.84745,0.8468,0.84715,835400000.0
2008-11-24 05:25:00,0.8472,0.8475,0.84685,0.84705,317200000.0
2008-11-24 05:30:00,0.847,0.84755,0.8468,0.84755,656800000.0
2008-11-24 05:35:00,0.8475,0.8477,0.8474,0.8475,336400000.0
2008-11-24 05:40:00,0.8475,0.8475,0.84685,0.84715,555000000.0
2008-11-24 05:45:00,0.84715,0.8472,0.8466,0.8466,605400000.0
2008-11-24 05:50:00,0.8466,0.84665,0.84635,0.84655,239600000.0
2008-11-24 05:55:00,0.84655,0.8468,0.84625,0.8463,485400000.0
2008-11-24 06:00:00,0.8463,0.84635,0.8459,0.84595,548400000.0
2008-11-24 06:05:00,0.846,0.8463,0.8459,0.84625,380400000.0
2008-11-24 06:10:00,0.84625,0.8463,0.84615,0.8462,180000000.0
2008-11-24 06:15:00,0.8462,0.8465,0.8461,0.8464,364400000.0
2008-11-24 06:20:00,0.8464,0.84675,0.8464,0.8466,268400000.0
2008-11-24 06:25:00,0.84655,0.8467,0.846,0.84615,319600000.0
2008-11-24 06:30:00,0.84615,0.8465,0.84595,0.84605,541799998.0
2008-11-24 06:35:00,0.84605,0.84665,0.84585,0.84665,611000000.0
2008-11-24 06:40:00,0.84665,0.8467,0.846,0.8463,610000000.0
2008-11-24 06:45:00,0.8463,0.84665,0.84615,0.8462,971400000.0
2008-11-24 06:50:00,0.8462,0.84645,0.8458,0.84645,766200000.0
2008-11-24 06:55:00,0.84645,0.84735,0.84645,0.8473,488400000.0
2008-11-24 07:00:00,0.8473,0.84745,0.84695,0.84705,124400000.0
2008-11-24 07:05:00,0.84705,0.84755,0.84695,0.84705,320400000.0
2008-11-24 07:10:00,0.84705,0.8474,0.84695,0.84735,267200000.0
2008-11-24 07:15:00,0.84735,0.8479,0.8473,0.84785,684400000.0
2008-11-24 07:20:00,0.8478,0.84835,0.8471,0.8473,577399999.0
2008-11-24 07:25:00,0.8473,0.84745,0.84595,0.846,1251799997.0
2008-11-24 07:30:00,0.846,0.84645,0.846,0.84605,175000000.0
2008-11-24 07:35:00,0.8461,0.8467,0.84605,0.84655,908799995.0
2008-11-24 07:40:00,0.84655,0.84665,0.84605,0.8463,443600000.0
2008-11-24 07:45:00,0.8463,0.8478,0.84615,0.84665,1380400000.0
2008-11-24 07:50:00,0.84655,0.84685,0.84615,0.84615,2277399991.0
2008-11-24 07:55:00,0.84615,0.8467,0.8459,0.846,607200001.0
2008-11-24 08:00:00,0.846,0.8467,0.846,0.84605,516600000.0
2008-11-24 08:05:00,0.8461,0.84685,0.846,0.84615,272600000.0
2008-11-24 08:10:00,0.84615,0.84675,0.84615,0.84655,235800000.0
2008-11-24 08:15:00,0.8466,0.84685,0.8461,0.8464,376800000.0
2008-11-24 08:20:00,0.84635,0.84685,0.84595,0.84605,830200000.0
2008-11-24 08:25:00,0.8461,0.8468,0.8461,0.8465,886400000.0
2008-11-24 08:30:00,0.8465,0.8468,0.8459,0.8463,824800000.0
2008-11-24 08:35:00,0.8463,0.84735,0.8463,0.847,560800000.0
2008-11-24 08:40:00,0.84695,0.84775,0.84685,0.8472,398800000.0
2008-11-24 08:45:00,0.8473,0.84765,0.8471,0.84745,573400000.0
2008-11-24 08:50:00,0.84745,0.8475,0.8468,0.847,1084600000.0
2008-11-24 08:55:00,0.847,0.8471,0.8464,0.8469,330000000.0
2008-11-24 09:00:00,0.84695,0.847,0.8468,0.8469,240800000.0
2008-11-24 09:05:00,0.84695,0.8476,0.84655,0.8475,756300000.0
2008-11-24 09:10:00,0.84755,0.84765,0.8468,0.84745,1221400000.0
2008-11-24 09:15:00,0.84745,0.84745,0.8465,0.8468,2939599989.0
2008-11-24 09:20:00,0.84675,0.84725,0.84645,0.8467,1096999999.0
2008-11-24 09:25:00,0.8466,0.8473,0.84635,0.8472,950200000.0
2008-11-24 09:30:00,0.84725,0.84725,0.846,0.84645,1445100004.0
2008-11-24 09:35:00,0.8464,0.8464,0.84595,0.84605,291200000.0
2008-11-24 09:40:00,0.84615,0.8467,0.84595,0.8463,991600000.0
2008-11-24 09:45:00,0.8463,0.84675,0.8461,0.8465,1437000000.0
2008-11-24 09:50:00,0.84645,0.8469,0.84635,0.8466,1080599991.0
2008-11-24 09:55:00,0.8465,0.84665,0.84415,0.8444,1569000001.0
2008-11-24 10:00:00,0.84425,0.845,0.8441,0.8442,2069700000.0
2008-11-24 10:05:00,0.8442,0.84465,0.844,0.84435,1816400000.0
2008-11-24 10:10:00,0.8444,0.8446,0.84405,0.8441,1236999996.0
2008-11-24 10:15:00,0.8441,0.84495,0.84385,0.84415,1724799997.0
2008-11-24 10:20:00,0.84415,0.84485,0.84375,0.8447,1497600000.0
2008-11-24 10:25:00,0.8447,0.8452,0.844,0.8452,1501800000.0
2008-11-24 10:30:00,0.84515,0.84535,0.84455,0.8446,1707200001.0
2008-11-24 10:35:00,0.84455,0.84515,0.8445,0.84475,1247600000.0
2008-11-24 10:40:00,0.84475,0.84485,0.84395,0.84405,1176600000.0
2008-11-24 10:45:00,0.84405,0.8454,0.84385,0.84525,1347400000.0
2008-11-24 10:50:00,0.84525,0.846,0.84525,0.84595,1794400000.0
2008-11-24 10:55:00,0.84595,0.8462,0.8457,0.846,1456400000.0
2008-11-24 11:00:00,0.846,0.84605,0.8444,0.84455,1960000000.0
2008-11-24 11:05:00,0.84455,0.84485,0.84445,0.8445,1823800000.0
2008-11-24 11:10:00,0.8445,0.8457,0.84445,0.84565,2277400000.0
2008-11-24 11:15:00,0.84565,0.846,0.845,0.8459,1872200000.0
2008-11-24 11:20:00,0.84585,0.8461,0.84515,0.8453,2340800000.0
2008-11-24 11:25:00,0.8453,0.84595,0.8451,0.8453,2140200000.0
2008-11-24 11:30:00,0.84535,0.84575,0.8452,0.84565,1591600000.0
2008-11-24 11:35:00,0.84565,0.8464,0.8456,0.84565,2226700000.0
2008-11-24 11:40:00,0.84565,0.8458,0.8452,0.8455,2061000000.0
2008-11-24 11:45:00,0.8455,0.8459,0.84535,0.8456,2354200000.0
2008-11-24 11:50:00,0.8456,0.8459,0.84535,0.8455,2276000000.0
2008-11-24 11:55:00,0.8455,0.846,0.84525,0.8456,2374700000.0
2008-11-24 12:00:00,0.8456,0.8456,0.8446,0.84465,2304600000.0
2008-11-24 12:05:00,0.84465,0.84495,0.84405,0.8443,2256800000.0
2008-11-24 12:10:00,0.8443,0.84535,0.84405,0.845,2390300000.0
2008-11-24 12:15:00,0.84505,0.8454,0.8449,0.8449,2095000000.0
2008-11-24 12:20:00,0.8449,0.8449,0.8438,0.8439,2023400000.0
2008-11-24 12:25:00,0.8439,0.84395,0.8431,0.8437,2337200000.0
2008-11-24 12:30:00,0.8436,0.8441,0.8435,0.8439,2122200000.0
2008-11-24 12:35:00,0.8439,0.84415,0.84355,0.84365,2144500000.0
2008-11-24 12:40:00,0.84365,0.8441,0.8435,0.84405,1663400000.0
2008-11-24 12:45:00,0.84405,0.84475,0.844,0.8446,2211600000.0
2008-11-24 12:50:00,0.8446,0.84565,0.84445,0.84565,2092600000.0
2008-11-24 12:55:00,0.84565,0.84585,0.84495,0.84535,1903800000.0
2008-11-24 13:00:00,0.84535,0.8461,0.84505,0.846,2130800000.0
2008-11-24 13:05:00,0.846,0.846,0.8453,0.8453,2461200000.0
2008-11-24 13:10:00,0.8453,0.84595,0.8453,0.8456,2016400000.0
2008-11-24 13:15:00,0.8456,0.8456,0.8447,0.8449,1869200000.0
2008-11-24 13:20:00,0.84495,0.8456,0.84475,0.84555,2237600000.0
2008-11-24 13:25:00,0.84555,0.84575,0.84505,0.84525,2999200005.0
2008-11-24 13:30:00,0.84515,0.8459,0.84495,0.8457,2987000001.0
2008-11-24 13:35:00,0.8457,0.84585,0.8451,0.8458,2495599998.0
2008-11-24 13:40:00,0.8458,0.84735,0.8457,0.84705,3397799994.0
2008-11-24 13:45:00,0.84705,0.84705,0.84595,0.8463,3998400005.0
2008-11-24 13:50:00,0.8463,0.84655,0.84585,0.8459,2929600006.0
2008-11-24 13:55:00,0.84595,0.8464,0.8455,0.8464,3191000006.0
2008-11-24 14:00:00,0.8464,0.8465,0.8458,0.84635,2897700002.0
2008-11-24 14:05:00,0.8464,0.84675,0.84565,0.84645,3392599999.0
2008-11-24 14:10:00,0.84645,0.84765,0.84615,0.84765,2306099997.0
2008-11-24 14:15:00,0.84755,0.84785,0.84735,0.84775,1525600000.0
2008-11-24 14:20:00,0.8478,0.8488,0.8476,0.8486,1573700000.0
2008-11-24 14:25:00,0.8486,0.8486,0.8478,0.8481,1182200000.0
2008-11-24 14:30:00,0.8481,0.84875,0.8481,0.8484,1432400000.0
2008-11-24 14:35:00,0.84845,0.85015,0.84845,0.85,2085000000.0
2008-11-24 14:40:00,0.8501,0.8508,0.8498,0.8506,1978600000.0
2008-11-24 14:45:00,0.8506,0.85245,0.85055,0.8524,1743400000.0
2008-11-24 14:50:00,0.85255,0.8526,0.85155,0.85165,1744300000.0
2008-11-24 14:55:00,0.85165,0.8526,0.85125,0.8524,1818500000.0
2008-11-24 15:00:00,0.85235,0.8526,0.8521,0.85235,1597300000.0
2008-11-24 15:05:00,0.85235,0.8524,0.8507,0.8508,2130800000.0
2008-11-24 15:10:00,0.8508,0.8518,0.8507,0.8516,2200200000.0
2008-11-24 15:15:00,0.8516,0.85165,0.8511,0.8515,1790800000.0
2008-11-24 15:20:00,0.8515,0.8519,0.8512,0.8512,1908799997.0
2008-11-24 15:25:00,0.85125,0.8516,0.8506,0.8506,1679000000.0
2008-11-24 15:30:00,0.8506,0.85105,0.8505,0.85065,1633000000.0
2008-11-24 15:35:00,0.85055,0.851,0.8502,0.8503,1558170000.0
2008-11-24 15:40:00,0.8503,0.85105,0.8501,0.8507,1694800000.0
2008-11-24 15:45:00,0.85075,0.8509,0.8504,0.8506,1215800000.0
2008-11-24 15:50:00,0.8506,0.85135,0.85045,0.8512,1391800000.0
2008-11-24 15:55:00,0.8512,0.8513,0.85045,0.85075,1435400000.0
2008-11-24 16:00:00,0.85075,0.85075,0.84975,0.85,1344200000.0
2008-11-24 16:05:00,0.85,0.8506,0.8498,0.8504,1632400000.0
2008-11-24 16:10:00,0.8504,0.8511,0.85005,0.85035,1839000000.0
2008-11-24 16:15:00,0.8503,0.85045,0.84965,0.84965,1740400000.0
2008-11-24 16:20:00,0.8497,0.8498,0.8494,0.8496,1643600000.0
2008-11-24 16:25:00,0.8496,0.85025,0.84935,0.84995,1286000000.0
2008-11-24 16:30:00,0.84995,0.8502,0.8489,0.8492,1363800000.0
2008-11-24 16:35:00,0.8492,0.8501,0.8492,0.84985,1581800000.0
2008-11-24 16:40:00,0.8499,0.85135,0.8499,0.85095,1934800000.0
2008-11-24 16:45:00,0.85095,0.85125,0.85095,0.85095,1530800000.0
2008-11-24 16:50:00,0.85095,0.85125,0.8506,0.8509,1684400000.0
2008-11-24 16:55:00,0.8509,0.85145,0.8507,0.8507,1667000000.0
2008-11-24 17:00:00,0.85055,0.8516,0.85055,0.8508,1879400000.0
2008-11-24 17:05:00,0.8508,0.85115,0.8504,0.85105,1888200000.0
2008-11-24 17:10:00,0.85105,0.8513,0.8505,0.85085,2266200000.0
2008-11-24 17:15:00,0.85085,0.85165,0.8505,0.8514,2404600000.0
2008-11-24 17:20:00,0.8514,0.85255,0.85135,0.85195,2384000000.0
2008-11-24 17:25:00,0.85195,0.8533,0.8518,0.85295,2230800000.0
2008-11-24 17:30:00,0.85295,0.85305,0.85165,0.85225,1918800000.0
2008-11-24 17:35:00,0.8523,0.85255,0.85095,0.85115,2204800001.0
2008-11-24 17:40:00,0.85115,0.85145,0.8506,0.8508,2098600000.0
2008-11-24 17:45:00,0.8508,0.85095,0.84965,0.85035,2249600000.0
2008-11-24 17:50:00,0.8504,0.8512,0.8502,0.8503,2320200000.0
2008-11-24 17:55:00,0.8503,0.85105,0.8501,0.8502,1974400000.0
2008-11-24 18:00:00,0.85015,0.8505,0.8493,0.84985,2011000000.0
2008-11-24 18:05:00,0.8498,0.8499,0.8483,0.8483,2554000000.0
2008-11-24 18:10:00,0.8483,0.84905,0.84745,0.8475,2081600000.0
2008-11-24 18:15:00,0.8475,0.8479,0.8473,0.8476,2087200000.0
2008-11-24 18:20:00,0.84765,0.84795,0.8474,0.84795,2029400000.0
2008-11-24 18:25:00,0.84795,0.84955,0.84795,0.84955,1677000000.0
2008-11-24 18:30:00,0.84955,0.84965,0.8488,0.84885,2002400000.0
2008-11-24 18:35:00,0.84885,0.84935,0.84755,0.8485,2353099999.0
2008-11-24 18:40:00,0.84845,0.8494,0.84775,0.84935,2155200000.0
2008-11-24 18:45:00,0.8493,0.85065,0.8488,0.8492,2019400000.0
2008-11-24 18:50:00,0.8492,0.8497,0.8486,0.84965,2010200000.0
2008-11-24 18:55:00,0.8496,0.85025,0.8491,0.84945,2110600000.0
2008-11-24 19:00:00,0.84945,0.84955,0.84885,0.84905,1599800000.0
2008-11-24 19:05:00,0.84905,0.84945,0.84885,0.8491,1353200000.0
2008-11-24 19:10:00,0.84905,0.8491,0.84785,0.848,1320800000.0
2008-11-24 19:15:00,0.848,0.8499,0.848,0.84915,1737800000.0
2008-11-24 19:20:00,0.8491,0.84985,0.8486,0.8497,1710200000.0
2008-11-24 19:25:00,0.8497,0.8503,0.8493,0.84955,1528200000.0
2008-11-24 19:30:00,0.8496,0.8499,0.84905,0.8498,1609800000.0
2008-11-24 19:35:00,0.84975,0.8499,0.8491,0.84945,1546800000.0
2008-11-24 19:40:00,0.84945,0.8497,0.8491,0.84955,1309600000.0
2008-11-24 19:45:00,0.84955,0.85015,0.84935,0.85005,1524800000.0
2008-11-24 19:50:00,0.8501,0.85045,0.84885,0.84905,1481200000.0
2008-11-24 19:55:00,0.84905,0.8498,0.8485,0.8498,1267800000.0
2008-11-24 20:00:00,0.8498,0.8503,0.84905,0.8492,1374200000.0
2008-11-24 20:05:00,0.8492,0.85015,0.84915,0.8499,1091000000.0
2008-11-24 20:10:00,0.8499,0.8499,0.849,0.84925,1124800000.0
2008-11-24 20:15:00,0.84925,0.8503,0.8487,0.8497,1266800000.0
2008-11-24 20:20:00,0.8497,0.85025,0.8495,0.8496,1238600000.0
2008-11-24 20:25:00,0.8496,0.8503,0.84935,0.8494,1175700000.0
2008-11-24 20:30:00,0.8494,0.84975,0.8493,0.84975,1052800000.0
2008-11-24 20:35:00,0.84975,0.8503,0.84945,0.8502,955400000.0
2008-11-24 20:40:00,0.8502,0.8503,0.84965,0.84965,1193800000.0
2008-11-24 20:45:00,0.8496,0.84965,0.84925,0.8493,1091000000.0
2008-11-24 20:50:00,0.8493,0.8498,0.84925,0.84975,1272400000.0
2008-11-24 20:55:00,0.8497,0.85055,0.84945,0.8504,1287900000.0
2008-11-24 21:00:00,0.8504,0.85165,0.8502,0.85155,1555400000.0
2008-11-24 21:05:00,0.85145,0.85355,0.851,0.8529,1346700000.0
2008-11-24 21:10:00,0.8529,0.8539,0.8511,0.85185,1354000000.0
2008-11-24 21:15:00,0.85185,0.8532,0.8516,0.8526,867800000.0
2008-11-24 21:20:00,0.8526,0.8529,0.85205,0.85245,598200000.0
2008-11-24 21:25:00,0.8525,0.8528,0.8525,0.85265,556400000.0
2008-11-24 21:30:00,0.85265,0.85285,0.8516,0.8517,551400000.0
2008-11-24 21:35:00,0.8517,0.8518,0.85115,0.85145,499600000.0
2008-11-24 21:40:00,0.85145,0.85155,0.85035,0.8509,742600000.0
2008-11-24 21:45:00,0.8509,0.8514,0.85075,0.85085,455800000.0
2008-11-24 21:50:00,0.8509,0.85145,0.8508,0.8514,459800000.0
2008-11-24 21:55:00,0.85135,0.85185,0.85135,0.85185,569800000.0
2008-11-24 22:00:00,0.85185,0.85235,0.85165,0.8521,320000000.0
2008-11-24 22:05:00,0.85215,0.8528,0.8519,0.8527,478800000.0
2008-11-24 22:10:00,0.8528,0.85285,0.8513,0.8515,412600000.0
2008-11-24 22:15:00,0.8515,0.85195,0.8514,0.85175,300800000.0
2008-11-24 22:20:00,0.85175,0.85265,0.8517,0.8523,435000000.0
2008-11-24 22:25:00,0.85235,0.85295,0.852,0.8523,363200000.0
2008-11-24 22:30:00,0.8523,0.85315,0.85225,0.85225,434800000.0
2008-11-24 22:35:00,0.8523,0.8527,0.85165,0.85205,297200000.0
2008-11-24 22:40:00,0.85205,0.8523,0.85135,0.852,343200000.0
2008-11-24 22:45:00,0.85195,0.8521,0.8509,0.8512,432800000.0
2008-11-24 22:50:00,0.8512,0.8518,0.8509,0.8513,446000000.0
2008-11-24 22:55:00,0.8513,0.85175,0.85105,0.8517,356000000.0
2008-11-24 23:00:00,0.8517,0.85205,0.85145,0.8515,354600000.0
2008-11-24 23:05:00,0.85155,0.8518,0.85145,0.8516,174400000.0
2008-11-24 23:10:00,0.85155,0.85185,0.8515,0.8515,207800000.0
2008-11-24 23:15:00,0.8516,0.85185,0.85155,0.8517,156400000.0
2008-11-24 23:20:00,0.85175,0.85175,0.85105,0.85145,484999998.0
2008-11-24 23:25:00,0.8514,0.8515,0.8508,0.8508,297200000.0
2008-11-24 23:30:00,0.85085,0.8512,0.85065,0.851,355800000.0
2008-11-24 23:35:00,0.85095,0.85165,0.85075,0.85165,189600000.0
2008-11-24 23:40:00,0.8516,0.85185,0.85145,0.8517,175600000.0
2008-11-24 23:45:00,0.85175,0.85225,0.85175,0.85225,360200000.0
2008-11-24 23:50:00,0.8522,0.85235,0.8519,0.8519,411400000.0
2008-11-24 23:55:00,0.8519,0.8531,0.85165,0.8529,762800000.0
2008-11-25 00:00:00,0.8528,0.8534,0.8527,0.85285,452800000.0
2008-11-25 00:05:00,0.85285,0.85305,0.85235,0.8526,408800000.0
2008-11-25 00:10:00,0.8526,0.8526,0.8516,0.85225,318400000.0
2008-11-25 00:15:00,0.8524,0.8529,0.8524,0.8525,231200000.0
2008-11-25 00:20:00,0.8525,0.8527,0.8524,0.8524,134200000.0
2008-11-25 00:25:00,0.8525,0.85295,0.85245,0.85275,198200000.0
2008-11-25 00:30:00,0.85275,0.8531,0.85265,0.853,301200000.0
2008-11-25 00:35:00,0.853,0.85315,0.8518,0.85285,437200000.0
2008-11-25 00:40:00,0.8528,0.8532,0.8525,0.8527,337200000.0
2008-11-25 00:45:00,0.8527,0.853,0.8525,0.85265,159800000.0
2008-11-25 00:50:00,0.85265,0.8529,0.85245,0.85255,240800000.0
2008-11-25 00:55:00,0.85255,0.85265,0.85215,0.8524,336800000.0
2008-11-25 01:00:00,0.8524,0.8525,0.8519,0.85235,464400000.0
2008-11-25 01:05:00,0.85235,0.85255,0.85215,0.8525,268400000.0
2008-11-25 01:10:00,0.85255,0.8529,0.8525,0.8526,311400000.0
2008-11-25 01:15:00,0.8526,0.85275,0.8525,0.8525,228200000.0
2008-11-25 01:20:00,0.8525,0.85265,0.8525,0.8525,95400000.0
2008-11-25 01:25:00,0.8525,0.8525,0.8525,0.8525,38400000.0
2008-11-25 01:30:00,0.8525,0.85265,0.8525,0.8525,242600000.0
2008-11-25 01:35:00,0.8525,0.8531,0.8525,0.8527,568000000.0
2008-11-25 01:40:00,0.8527,0.85275,0.85225,0.8527,370200000.0
2008-11-25 01:45:00,0.8527,0.8527,0.852,0.85205,404000000.0
2008-11-25 01:50:00,0.85215,0.85265,0.852,0.8524,531800000.0
2008-11-25 01:55:00,0.8524,0.85265,0.8522,0.85225,346000000.0
2008-11-25 02:00:00,0.85225,0.85245,0.8519,0.85225,257200000.0
2008-11-25 02:05:00,0.8523,0.85275,0.852,0.85225,361600000.0
2008-11-25 02:10:00,0.85225,0.85225,0.85155,0.8517,408200000.0
2008-11-25 02:15:00,0.8517,0.85195,0.85135,0.85135,293400000.0
2008-11-25 02:20:00,0.85135,0.85165,0.85125,0.8516,206800000.0
2008-11-25 02:25:00,0.8515,0.8522,0.8515,0.85205,283200000.0
2008-11-25 02:30:00,0.85205,0.85215,0.85155,0.85165,256200000.0
2008-11-25 02:35:00,0.8517,0.852,0.8514,0.852,170000000.0
2008-11-25 02:40:00,0.85205,0.85235,0.85185,0.85185,408600000.0
2008-11-25 02:45:00,0.85185,0.8519,0.85075,0.8508,264600000.0
2008-11-25 02:50:00,0.85085,0.8513,0.8508,0.851,324800000.0
2008-11-25 02:55:00,0.851,0.85125,0.85065,0.85105,293000000.0
2008-11-25 03:00:00,0.851,0.8513,0.85075,0.85095,188800000.0
2008-11-25 03:05:00,0.85095,0.85095,0.8504,0.85045,323000000.0
2008-11-25 03:10:00,0.8505,0.8509,0.85005,0.85025,208000000.0
2008-11-25 03:15:00,0.8503,0.85075,0.85015,0.8504,229200000.0
2008-11-25 03:20:00,0.85035,0.8508,0.85035,0.8505,230000000.0
2008-11-25 03:25:00,0.8505,0.85085,0.8505,0.8508,128000000.0
2008-11-25 03:30:00,0.8508,0.8509,0.8503,0.85045,127400000.0
2008-11-25 03:35:00,0.8506,0.85095,0.85055,0.8506,204400000.0
2008-11-25 03:40:00,0.8506,0.85085,0.8504,0.85055,150400000.0
2008-11-25 03:45:00,0.8506,0.85125,0.85045,0.8506,296000000.0
2008-11-25 03:50:00,0.85065,0.85075,0.85025,0.8506,373800000.0
2008-11-25 03:55:00,0.8506,0.85125,0.85035,0.8509,373400000.0
2008-11-25 04:00:00,0.8509,0.8512,0.8506,0.8507,369200000.0
2008-11-25 04:05:00,0.8507,0.85085,0.85065,0.8508,174400000.0
2008-11-25 04:10:00,0.8508,0.85115,0.85075,0.8508,259400000.0
2008-11-25 04:15:00,0.85075,0.8509,0.8505,0.8505,888000000.0
2008-11-25 04:20:00,0.8505,0.8505,0.85005,0.85045,287600000.0
2008-11-25 04:25:00,0.85045,0.85045,0.8501,0.8502,659199983.0
2008-11-25 04:30:00,0.85015,0.85055,0.84985,0.8504,569000000.0
2008-11-25 04:35:00,0.85168,0.85168,0.85025,0.8503,395000000.0
2008-11-25 04:40:00,0.85025,0.85055,0.8502,0.8505,169800000.0
2008-11-25 04:45:00,0.8505,0.8505,0.8502,0.85045,108200000.0
2008-11-25 04:50:00,0.85045,0.85055,0.8502,0.8504,229400000.0
2008-11-25 04:55:00,0.85035,0.85105,0.8502,0.8508,201800000.0
2008-11-25 05:00:00,0.85075,0.85135,0.85075,0.8512,268400000.0
2008-11-25 05:05:00,0.85125,0.85135,0.8508,0.851,251800000.0
2008-11-25 05:10:00,0.85095,0.8513,0.85055,0.85095,313600000.0
2008-11-25 05:15:00,0.851,0.85135,0.85095,0.8512,228800000.0
2008-11-25 05:20:00,0.85125,0.85155,0.85085,0.85085,449000000.0
2008-11-25 05:25:00,0.85085,0.8511,0.84985,0.8501,540400000.0
2008-11-25 05:30:00,0.85015,0.85025,0.8496,0.85025,638400000.0
2008-11-25 05:35:00,0.85025,0.85045,0.84995,0.84995,443400000.0
2008-11-25 05:40:00,0.84995,0.8502,0.8498,0.8499,329600000.0
2008-11-25 05:45:00,0.8499,0.85065,0.8498,0.85005,254200000.0
2008-11-25 05:50:00,0.85,0.8503,0.8495,0.84975,564500000.0
2008-11-25 05:55:00,0.8498,0.84995,0.8493,0.84985,339600000.0
2008-11-25 06:00:00,0.8498,0.8502,0.84945,0.84945,585800000.0
2008-11-25 06:05:00,0.84945,0.85025,0.84945,0.8502,287800000.0
2008-11-25 06:10:00,0.85015,0.85065,0.84985,0.8499,465600000.0
2008-11-25 06:15:00,0.84985,0.85015,0.84955,0.8499,768399999.0
2008-11-25 06:20:00,0.84995,0.84995,0.8496,0.8498,263000000.0
2008-11-25 06:25:00,0.8498,0.85025,0.8497,0.8501,257400000.0
2008-11-25 06:30:00,0.8501,0.8502,0.84975,0.85,452200000.0
2008-11-25 06:35:00,0.85,0.85035,0.84935,0.84945,383800000.0
2008-11-25 06:40:00,0.84945,0.85,0.8493,0.8495,383800000.0
2008-11-25 06:45:00,0.8495,0.8496,0.84875,0.849,272600000.0
2008-11-25 06:50:00,0.849,0.84935,0.849,0.84915,275000000.0
2008-11-25 06:55:00,0.8492,0.8498,0.8491,0.84925,154600000.0
2008-11-25 07:00:00,0.84925,0.8495,0.8492,0.8494,158000000.0
2008-11-25 07:05:00,0.84935,0.8498,0.8491,0.84965,371200000.0
2008-11-25 07:10:00,0.8498,0.85035,0.8495,0.85015,354400000.0
2008-11-25 07:15:00,0.85015,0.8504,0.8495,0.84955,891600015.0
2008-11-25 07:20:00,0.84955,0.84965,0.84905,0.8494,560000000.0
2008-11-25 07:25:00,0.8494,0.85005,0.84905,0.8498,488000000.0
2008-11-25 07:30:00,0.8498,0.84985,0.8492,0.8496,369000000.0
2008-11-25 07:35:00,0.8496,0.8498,0.84905,0.8495,340600000.0
2008-11-25 07:40:00,0.8495,0.84995,0.84905,0.8495,523200000.0
2008-11-25 07:45:00,0.8495,0.84975,0.8492,0.84955,338600000.0
2008-11-25 07:50:00,0.8495,0.8497,0.8493,0.84955,225600000.0
2008-11-25 07:55:00,0.8494,0.84965,0.84905,0.84955,175800000.0
2008-11-25 08:00:00,0.8495,0.84975,0.84905,0.8491,231600000.0
2008-11-25 08:05:00,0.8491,0.84945,0.8487,0.8494,254000000.0
2008-11-25 08:10:00,0.8494,0.8503,0.8491,0.84965,573500000.0
2008-11-25 08:15:00,0.84965,0.84985,0.84955,0.84965,500800000.0
2008-11-25 08:20:00,0.8496,0.85185,0.8496,0.851,1122000000.0
2008-11-25 08:25:00,0.851,0.85185,0.85055,0.8509,762000000.0
2008-11-25 08:30:00,0.85105,0.85155,0.8506,0.85065,432400000.0
2008-11-25 08:35:00,0.8507,0.8515,0.85035,0.85135,503000000.0
2008-11-25 08:40:00,0.85135,0.85165,0.8508,0.8509,585000000.0
2008-11-25 08:45:00,0.8509,0.8509,0.85025,0.85055,1244400000.0
2008-11-25 08:50:00,0.85055,0.85135,0.8505,0.8513,880000000.0
2008-11-25 08:55:00,0.8513,0.85135,0.85065,0.85115,526200000.0
2008-11-25 09:00:00,0.85115,0.85165,0.85085,0.85145,674000000.0
2008-11-25 09:05:00,0.8515,0.8516,0.8507,0.85095,934000000.0
2008-11-25 09:10:00,0.85095,0.85135,0.8506,0.8508,510800000.0
2008-11-25 09:15:00,0.8508,0.8518,0.8507,0.8509,1733399981.0
2008-11-25 09:20:00,0.8509,0.8516,0.8507,0.85095,1352200000.0
2008-11-25 09:25:00,0.8509,0.85165,0.8509,0.85145,1361100000.0
2008-11-25 09:30:00,0.8515,0.8515,0.85095,0.85145,1220000000.0
2008-11-25 09:35:00,0.8514,0.8519,0.851,0.8516,1277400000.0
2008-11-25 09:40:00,0.8516,0.8521,0.85155,0.85185,1111800000.0
2008-11-25 09:45:00,0.85185,0.85205,0.8515,0.8517,1576600000.0
2008-11-25 09:50:00,0.8517,0.8521,0.851,0.851,1231600000.0
2008-11-25 09:55:00,0.851,0.8514,0.8509,0.85135,972000000.0
2008-11-25 10:00:00,0.8513,0.8513,0.8501,0.8502,1360400000.0
2008-11-25 10:05:00,0.8502,0.8507,0.8501,0.8504,1083800000.0
2008-11-25 10:10:00,0.8504,0.85135,0.85025,0.8507,2015200000.0
2008-11-25 10:15:00,0.85065,0.8516,0.8506,0.85125,1887200000.0
2008-11-25 10:20:00,0.85125,0.8516,0.851,0.8513,1823000000.0
2008-11-25 10:25:00,0.8513,0.8516,0.85115,0.8515,2175200000.0
2008-11-25 10:30:00,0.8515,0.85165,0.85125,0.85135,1965600000.0
2008-11-25 10:35:00,0.85135,0.85165,0.851,0.85155,2106200000.0
2008-11-25 10:40:00,0.85155,0.85225,0.8514,0.85155,1603000000.0
2008-11-25 10:45:00,0.85155,0.85155,0.85125,0.8513,1361200000.0
2008-11-25 10:50:00,0.85125,0.8515,0.85095,0.85095,1587800000.0
2008-11-25 10:55:00,0.85095,0.8514,0.8504,0.8514,1752400000.0
2008-11-25 11:00:00,0.8514,0.85145,0.8508,0.85145,1901600000.0
2008-11-25 11:05:00,0.85145,0.8516,0.85015,0.85075,2786599996.0
2008-11-25 11:10:00,0.85075,0.8518,0.85045,0.8514,1879999999.0
2008-11-25 11:15:00,0.8514,0.85175,0.8507,0.851,1884400000.0
2008-11-25 11:20:00,0.851,0.8512,0.8504,0.85085,1855800000.0
2008-11-25 11:25:00,0.85085,0.8511,0.85045,0.85055,1826600000.0
2008-11-25 11:30:00,0.85055,0.85095,0.8503,0.8507,1963000000.0
2008-11-25 11:35:00,0.8507,0.8507,0.85035,0.8505,1245000000.0
2008-11-25 11:40:00,0.8505,0.85095,0.8502,0.8503,1556800000.0
2008-11-25 11:45:00,0.85025,0.8506,0.8497,0.84985,1603400000.0
2008-11-25 11:50:00,0.8499,0.85,0.8492,0.84925,1160600000.0
2008-11-25 11:55:00,0.84925,0.8503,0.8491,0.85005,1300000000.0
2008-11-25 12:00:00,0.85005,0.8506,0.85,0.8503,604600000.0
2008-11-25 12:05:00,0.8503,0.8504,0.8495,0.8497,1490200000.0
2008-11-25 12:10:00,0.8497,0.8504,0.8497,0.85015,1368400000.0
2008-11-25 12:15:00,0.85015,0.8506,0.8499,0.85,1311400000.0
2008-11-25 12:20:00,0.85005,0.85035,0.8499,0.8503,1282600000.0
2008-11-25 12:25:00,0.8503,0.85145,0.85005,0.8513,1891000000.0
2008-11-25 12:30:00,0.8513,0.8514,0.8509,0.85115,2124200000.0
2008-11-25 12:35:00,0.85115,0.8514,0.85115,0.85135,1422400000.0
2008-11-25 12:40:00,0.85135,0.8517,0.85115,0.8516,1838400000.0
2008-11-25 12:45:00,0.8516,0.85175,0.8514,0.85145,882200000.0
2008-11-25 12:50:00,0.85145,0.8519,0.85145,0.85175,1784400000.0
2008-11-25 12:55:00,0.8518,0.85225,0.85165,0.8522,2155600000.0
2008-11-25 13:00:00,0.8522,0.8524,0.8515,0.8517,2177000000.0
2008-11-25 13:05:00,0.8517,0.8522,0.85165,0.8521,2151800000.0
2008-11-25 13:10:00,0.85205,0.8523,0.8519,0.852,1222000000.0
2008-11-25 13:15:00,0.852,0.8524,0.85185,0.85215,1763600000.0
2008-11-25 13:20:00,0.85215,0.85255,0.85195,0.8522,1470200001.0
2008-11-25 13:25:00,0.8522,0.85265,0.8522,0.85245,1558200000.0
2008-11-25 13:30:00,0.85245,0.8527,0.8524,0.8524,871000000.0
2008-11-25 13:35:00,0.85245,0.85245,0.85205,0.85215,1401200000.0
2008-11-25 13:40:00,0.85215,0.8526,0.85205,0.8524,1651000000.0
2008-11-25 13:45:00,0.85245,0.8529,0.85215,0.85275,1692700000.0
2008-11-25 13:50:00,0.85275,0.85285,0.8522,0.8523,2107200000.0
2008-11-25 13:55:00,0.8523,0.85235,0.85175,0.85195,1803400000.0
2008-11-25 14:00:00,0.8519,0.85215,0.8518,0.85205,1819200000.0
2008-11-25 14:05:00,0.85205,0.8522,0.8517,0.85175,1544200000.0
2008-11-25 14:10:00,0.85175,0.8518,0.8512,0.85125,1520800000.0
2008-11-25 14:15:00,0.8512,0.8514,0.85085,0.8509,1755800000.0
2008-11-25 14:20:00,0.85095,0.8517,0.85095,0.85155,1735000000.0
2008-11-25 14:25:00,0.85155,0.8523,0.8514,0.85205,1529000000.0
2008-11-25 14:30:00,0.85205,0.8527,0.852,0.85245,1826800000.0
2008-11-25 14:35:00,0.85245,0.8528,0.85245,0.8528,710400000.0
2008-11-25 14:40:00,0.85275,0.85385,0.8527,0.85375,1199000000.0
2008-11-25 14:45:00,0.85375,0.8551,0.8532,0.855,2441700000.0
2008-11-25 14:50:00,0.855,0.855,0.8543,0.85435,2744400000.0
2008-11-25 14:55:00,0.85435,0.8545,0.85345,0.85345,2978400000.0
2008-11-25 15:00:00,0.85345,0.8536,0.8526,0.8533,2389500000.0
2008-11-25 15:05:00,0.8533,0.85345,0.853,0.8533,2361600000.0
2008-11-25 15:10:00,0.85335,0.8536,0.853,0.85355,2321200000.0
2008-11-25 15:15:00,0.8535,0.85485,0.85345,0.8547,2176800000.0
2008-11-25 15:20:00,0.8547,0.8548,0.8538,0.85415,1793000000.0
2008-11-25 15:25:00,0.8541,0.85445,0.85375,0.85445,1658200000.0
2008-11-25 15:30:00,0.85445,0.85575,0.85435,0.85545,1999800000.0
2008-11-25 15:35:00,0.85545,0.8568,0.85515,0.85555,2394400000.0
2008-11-25 15:40:00,0.85555,0.85655,0.8543,0.85475,2090100000.0
2008-11-25 15:45:00,0.8548,0.85575,0.8546,0.8551,2155400000.0
2008-11-25 15:50:00,0.8551,0.8554,0.8541,0.85445,1476400000.0
2008-11-25 15:55:00,0.85445,0.85565,0.85435,0.855,1724400000.0
2008-11-25 16:00:00,0.855,0.85515,0.8544,0.8545,2595799998.0
2008-11-25 16:05:00,0.8545,0.85455,0.852,0.85235,2463400000.0
2008-11-25 16:10:00,0.85235,0.8532,0.84955,0.85075,2348100000.0
2008-11-25 16:15:00,0.85075,0.8517,0.8495,0.8501,2157400000.0
2008-11-25 16:20:00,0.8502,0.8509,0.8498,0.85065,2578400000.0
2008-11-25 16:25:00,0.85065,0.85085,0.8501,0.85065,1706800000.0
2008-11-25 16:30:00,0.85065,0.85085,0.8499,0.85005,2600000000.0
2008-11-25 16:35:00,0.85005,0.8512,0.8495,0.8507,1938200000.0
2008-11-25 16:40:00,0.8507,0.85105,0.84965,0.8504,2010200000.0
2008-11-25 16:45:00,0.85045,0.85155,0.8502,0.85095,2009300000.0
2008-11-25 16:50:00,0.85105,0.8514,0.85085,0.85125,2041000000.0
2008-11-25 16:55:00,0.8513,0.85185,0.85105,0.85175,2104600000.0
2008-11-25 17:00:00,0.8518,0.85215,0.85135,0.8517,1662400000.0
2008-11-25 17:05:00,0.85165,0.85215,0.85105,0.85215,2122000000.0
2008-11-25 17:10:00,0.85205,0.8525,0.8515,0.85235,1896600000.0
2008-11-25 17:15:00,0.8523,0.8524,0.8506,0.85105,2216200000.0
2008-11-25 17:20:00,0.851,0.85115,0.85015,0.8503,1737780000.0
2008-11-25 17:25:00,0.8502,0.8507,0.8494,0.84955,1942271476.0
2008-11-25 17:30:00,0.8496,0.84985,0.84925,0.84975,1728000000.0
2008-11-25 17:35:00,0.84975,0.8507,0.8496,0.85045,2405800000.0
2008-11-25 17:40:00,0.85045,0.8507,0.85005,0.8502,2007200000.0
2008-11-25 17:45:00,0.8502,0.85035,0.84985,0.8499,1934500000.0
2008-11-25 17:50:00,0.84995,0.8505,0.8497,0.84985,2023700000.0
2008-11-25 17:55:00,0.84995,0.8503,0.84915,0.8492,1813050000.0
2008-11-25 18:00:00,0.8492,0.8493,0.8485,0.84875,1883360000.0
2008-11-25 18:05:00,0.84875,0.84895,0.8466,0.8474,2122900000.0
2008-11-25 18:10:00,0.84745,0.84775,0.8465,0.84685,2390600000.0
2008-11-25 18:15:00,0.84685,0.84775,0.8468,0.8477,2389600000.0
2008-11-25 18:20:00,0.8477,0.84925,0.84755,0.84915,1604200000.0
2008-11-25 18:25:00,0.8491,0.8493,0.84715,0.84755,2446400000.0
2008-11-25 18:30:00,0.84755,0.84885,0.8474,0.84865,2286100000.0
2008-11-25 18:35:00,0.84865,0.84935,0.84805,0.8483,1750200000.0
2008-11-25 18:40:00,0.8483,0.8486,0.84695,0.8471,1909900000.0
2008-11-25 18:45:00,0.8471,0.8482,0.84655,0.84815,1601200000.0
2008-11-25 18:50:00,0.84815,0.84905,0.8477,0.8483,1556600000.0
2008-11-25 18:55:00,0.84835,0.84925,0.84825,0.8489,1398600000.0
2008-11-25 19:00:00,0.8489,0.8492,0.8483,0.84845,1536600000.0
2008-11-25 19:05:00,0.8484,0.84915,0.8476,0.849,1350700000.0
2008-11-25 19:10:00,0.849,0.84925,0.8481,0.84915,1309200000.0
2008-11-25 19:15:00,0.8491,0.8494,0.8484,0.8487,1190400000.0
2008-11-25 19:20:00,0.8487,0.84885,0.84765,0.84785,1044200000.0
2008-11-25 19:25:00,0.84785,0.84915,0.84755,0.849,1100800000.0
2008-11-25 19:30:00,0.84905,0.8494,0.84855,0.8493,1241200000.0
2008-11-25 19:35:00,0.8493,0.8496,0.84725,0.8485,1322200000.0
2008-11-25 19:40:00,0.84855,0.84925,0.8458,0.84615,1354800000.0
2008-11-25 19:45:00,0.84615,0.84705,0.84505,0.8456,1397400000.0
2008-11-25 19:50:00,0.84555,0.84635,0.8451,0.84625,925700000.0
2008-11-25 19:55:00,0.8463,0.8466,0.84555,0.8464,1537700000.0
2008-11-25 20:00:00,0.84635,0.84665,0.84565,0.84585,1111400000.0
2008-11-25 20:05:00,0.84585,0.84675,0.8458,0.84655,1182000000.0
2008-11-25 20:10:00,0.84655,0.8466,0.84495,0.84505,1323400000.0
2008-11-25 20:15:00,0.8451,0.84565,0.84455,0.8454,953700000.0
2008-11-25 20:20:00,0.84535,0.846,0.8443,0.84435,1186200000.0
2008-11-25 20:25:00,0.8444,0.84465,0.84235,0.8433,1147700000.0
2008-11-25 20:30:00,0.8433,0.8444,0.84315,0.8437,1313300000.0
2008-11-25 20:35:00,0.8437,0.84405,0.84305,0.8435,1249000000.0
2008-11-25 20:40:00,0.8435,0.8436,0.8426,0.8427,983800000.0
2008-11-25 20:45:00,0.84275,0.8441,0.8427,0.8434,1217200000.0
2008-11-25 20:50:00,0.8434,0.84375,0.8429,0.8431,1353200000.0
2008-11-25 20:55:00,0.8431,0.8433,0.8426,0.8427,1073000000.0
2008-11-25 21:00:00,0.8427,0.84335,0.84265,0.84285,1204000000.0
2008-11-25 21:05:00,0.84285,0.84365,0.84265,0.8429,1122400000.0
2008-11-25 21:10:00,0.8429,0.84385,0.84255,0.84345,1206300000.0
2008-11-25 21:15:00,0.8436,0.84395,0.843,0.84355,1825500000.0
2008-11-25 21:20:00,0.8435,0.8435,0.84095,0.84095,1692600001.0
2008-11-25 21:25:00,0.84095,0.841,0.8399,0.84095,1412700000.0
2008-11-25 21:30:00,0.8409,0.84185,0.84065,0.84175,1509800000.0
2008-11-25 21:35:00,0.84175,0.8423,0.84165,0.84225,1650000000.0
2008-11-25 21:40:00,0.8423,0.84295,0.84215,0.84245,1630800000.0
2008-11-25 21:45:00,0.84245,0.8434,0.8421,0.84325,1609400000.0
2008-11-25 21:50:00,0.8433,0.8437,0.8429,0.84315,1548000000.0
2008-11-25 21:55:00,0.8432,0.84335,0.84225,0.8432,1805800000.0
2008-11-25 22:00:00,0.84325,0.8438,0.84245,0.8438,957400000.0
2008-11-25 22:05:00,0.8438,0.84415,0.843,0.84355,1177200000.0
2008-11-25 22:10:00,0.84355,0.84445,0.843,0.84365,1098800000.0
2008-11-25 22:15:00,0.8437,0.84395,0.84305,0.84315,962600000.0
2008-11-25 22:20:00,0.8431,0.8433,0.8424,0.84255,753000000.0
2008-11-25 22:25:00,0.84255,0.84305,0.84245,0.8425,734400000.0
2008-11-25 22:30:00,0.8425,0.84265,0.8417,0.842,950400000.0
2008-11-25 22:35:00,0.84205,0.84295,0.8414,0.8416,1007200000.0
2008-11-25 22:40:00,0.8416,0.84245,0.84115,0.8422,774200000.0
2008-11-25 22:45:00,0.8421,0.8428,0.8419,0.8427,792200000.0
2008-11-25 22:50:00,0.84275,0.8432,0.8427,0.8431,509200000.0
2008-11-25 22:55:00,0.84315,0.84355,0.84315,0.8433,737400000.0
2008-11-25 23:00:00,0.8433,0.84335,0.84285,0.84315,619300000.0
2008-11-25 23:05:00,0.84305,0.84325,0.8426,0.8431,763600000.0
2008-11-25 23:10:00,0.8431,0.8439,0.843,0.8438,625800000.0
2008-11-25 23:15:00,0.8438,0.84485,0.8438,0.8446,584700000.0
2008-11-25 23:20:00,0.8445,0.8448,0.84425,0.84455,503200000.0
2008-11-25 23:25:00,0.84455,0.84505,0.84455,0.845,311600000.0
2008-11-25 23:30:00,0.845,0.84505,0.84465,0.8447,253000000.0
2008-11-25 23:35:00,0.84465,0.84485,0.84435,0.8446,375600000.0
2008-11-25 23:40:00,0.84465,0.845,0.8446,0.8447,501300000.0
2008-11-25 23:45:00,0.8446,0.84475,0.84445,0.8445,340400000.0
2008-11-25 23:50:00,0.84455,0.84465,0.8444,0.8446,278200000.0
2008-11-25 23:55:00,0.84465,0.84465,0.84395,0.84405,265600000.0
2008-11-26 00:00:00,0.8441,0.84435,0.8438,0.84415,157400000.0
2008-11-26 00:05:00,0.84415,0.8443,0.8439,0.84415,202000000.0
2008-11-26 00:10:00,0.8442,0.8449,0.8436,0.84365,178200000.0
2008-11-26 00:15:00,0.84365,0.8438,0.8433,0.84345,320400000.0
2008-11-26 00:20:00,0.8435,0.84395,0.8433,0.8437,127400000.0
2008-11-26 00:25:00,0.84375,0.84375,0.84305,0.8436,252600000.0
2008-11-26 00:30:00,0.8436,0.84375,0.8433,0.84365,111600000.0
2008-11-26 00:35:00,0.8436,0.8436,0.8435,0.84355,182800000.0
2008-11-26 00:40:00,0.84355,0.84365,0.84335,0.8436,203000000.0
2008-11-26 00:45:00,0.84365,0.84385,0.8433,0.84385,353600000.0
2008-11-26 00:50:00,0.84385,0.84455,0.84375,0.8441,165000000.0
2008-11-26 00:55:00,0.844,0.84485,0.844,0.84465,171000000.0
2008-11-26 01:00:00,0.8447,0.84585,0.84435,0.845,482400000.0
2008-11-26 01:05:00,0.8451,0.8451,0.8444,0.84485,107800000.0
2008-11-26 01:10:00,0.84475,0.84545,0.84465,0.84545,381800000.0
2008-11-26 01:15:00,0.84535,0.84535,0.84415,0.84425,344000000.0
2008-11-26 01:20:00,0.8443,0.84465,0.84425,0.8445,486600000.0
2008-11-26 01:25:00,0.84455,0.84505,0.84455,0.8447,303800000.0
2008-11-26 01:30:00,0.84465,0.8449,0.8445,0.84465,549400000.0
2008-11-26 01:35:00,0.84465,0.8451,0.8445,0.8447,142000000.0
2008-11-26 01:40:00,0.8447,0.84505,0.84445,0.84485,183000000.0
2008-11-26 01:45:00,0.8448,0.84485,0.8446,0.84465,220000000.0
2008-11-26 01:50:00,0.84465,0.8451,0.84445,0.84465,275000000.0
2008-11-26 01:55:00,0.8443,0.84465,0.8443,0.84455,382800000.0
2008-11-26 02:00:00,0.84455,0.845,0.8443,0.8444,615800000.0
2008-11-26 02:05:00,0.8444,0.8451,0.84435,0.8447,427400000.0
2008-11-26 02:10:00,0.84475,0.84565,0.844,0.8451,478400000.0
2008-11-26 02:15:00,0.8451,0.84635,0.845,0.8459,777800000.0
2008-11-26 02:20:00,0.84605,0.84655,0.8459,0.84625,873800000.0
2008-11-26 02:25:00,0.84625,0.84665,0.8462,0.84655,431800000.0
2008-11-26 02:30:00,0.84655,0.8468,0.8459,0.84595,485400000.0
2008-11-26 02:35:00,0.84595,0.8462,0.84535,0.84535,305000000.0
2008-11-26 02:40:00,0.84535,0.84545,0.84495,0.84515,480400000.0
2008-11-26 02:45:00,0.84515,0.8456,0.8451,0.8456,350200000.0
2008-11-26 02:50:00,0.84565,0.84565,0.8447,0.8447,403600000.0
2008-11-26 02:55:00,0.8447,0.8453,0.8447,0.8453,351000000.0
2008-11-26 03:00:00,0.84535,0.8454,0.8449,0.84515,215200000.0
2008-11-26 03:05:00,0.8452,0.84535,0.8447,0.8447,366200000.0
2008-11-26 03:10:00,0.84475,0.8454,0.84425,0.8446,293600000.0
2008-11-26 03:15:00,0.8446,0.84485,0.8444,0.84455,227000000.0
2008-11-26 03:20:00,0.84455,0.84465,0.844,0.844,247200000.0
2008-11-26 03:25:00,0.8441,0.84485,0.844,0.84475,326600000.0
2008-11-26 03:30:00,0.8449,0.84495,0.8447,0.8449,229000000.0
2008-11-26 03:35:00,0.8449,0.8451,0.8447,0.8448,226600000.0
2008-11-26 03:40:00,0.8448,0.84485,0.8446,0.8446,93000000.0
2008-11-26 03:45:00,0.8449,0.84505,0.84475,0.84485,169200000.0
2008-11-26 03:50:00,0.84485,0.84495,0.84445,0.8445,371800000.0
2008-11-26 03:55:00,0.8445,0.8446,0.8444,0.84455,210200000.0
2008-11-26 04:00:00,0.8445,0.84485,0.84431,0.84485,337600000.0
2008-11-26 04:05:00,0.84485,0.84485,0.84445,0.8447,430400000.0
2008-11-26 04:10:00,0.84475,0.8459,0.84465,0.8456,539200000.0
2008-11-26 04:15:00,0.84565,0.8463,0.8455,0.84605,706200000.0
2008-11-26 04:20:00,0.8462,0.8463,0.8456,0.84595,616600000.0
2008-11-26 04:25:00,0.84595,0.84605,0.8455,0.84565,801800000.0
2008-11-26 04:30:00,0.84565,0.84585,0.84555,0.84555,416800000.0
2008-11-26 04:35:00,0.8456,0.8458,0.84525,0.8455,352800000.0
2008-11-26 04:40:00,0.8455,0.8459,0.84525,0.8453,365800000.0
2008-11-26 04:45:00,0.8454,0.8457,0.8452,0.8456,306600000.0
2008-11-26 04:50:00,0.8456,0.8457,0.8451,0.8453,587200000.0
2008-11-26 04:55:00,0.8453,0.8455,0.8449,0.8455,335800000.0
2008-11-26 05:00:00,0.8455,0.84575,0.84505,0.8455,373000000.0
2008-11-26 05:05:00,0.8455,0.846,0.84525,0.8456,803800000.0
2008-11-26 05:10:00,0.84555,0.8456,0.84485,0.8451,542400000.0
2008-11-26 05:15:00,0.84515,0.8452,0.84405,0.84465,1027800000.0
2008-11-26 05:20:00,0.84465,0.845,0.8444,0.8448,749400000.0
2008-11-26 05:25:00,0.84475,0.8448,0.844,0.84435,677800000.0
2008-11-26 05:30:00,0.84435,0.84495,0.84435,0.84485,539600000.0
2008-11-26 05:35:00,0.8449,0.84505,0.8444,0.8445,374400000.0
2008-11-26 05:40:00,0.8445,0.8447,0.84445,0.84455,294600000.0
2008-11-26 05:45:00,0.84455,0.8449,0.8439,0.8444,440400000.0
2008-11-26 05:50:00,0.8444,0.8448,0.8444,0.84465,442200000.0
2008-11-26 05:55:00,0.8447,0.84485,0.8443,0.84475,444800000.0
2008-11-26 06:00:00,0.8448,0.8452,0.8447,0.845,811600000.0
2008-11-26 06:05:00,0.845,0.84535,0.84445,0.8447,408800000.0
2008-11-26 06:10:00,0.84465,0.8452,0.8444,0.845,521800000.0
2008-11-26 06:15:00,0.84505,0.8454,0.84475,0.8449,515200000.0
2008-11-26 06:20:00,0.8449,0.84555,0.8448,0.8451,466200000.0
2008-11-26 06:25:00,0.8451,0.84545,0.8448,0.8452,652400000.0
2008-11-26 06:30:00,0.8452,0.8453,0.8443,0.8444,463200000.0
2008-11-26 06:35:00,0.8444,0.84555,0.8444,0.84455,520800000.0
2008-11-26 06:40:00,0.8445,0.84505,0.8444,0.84465,798800000.0
2008-11-26 06:45:00,0.8447,0.8448,0.8444,0.84465,332400000.0
2008-11-26 06:50:00,0.84465,0.8447,0.8444,0.84445,230200000.0
2008-11-26 06:55:00,0.8445,0.8446,0.8444,0.8445,429800000.0
2008-11-26 07:00:00,0.8445,0.8448,0.8444,0.8445,656400000.0
2008-11-26 07:05:00,0.8445,0.84515,0.8445,0.84505,538600000.0
2008-11-26 07:10:00,0.84505,0.8458,0.84495,0.84495,751800000.0
2008-11-26 07:15:00,0.84495,0.8454,0.8445,0.845,1029200000.0
2008-11-26 07:20:00,0.845,0.84545,0.8449,0.84515,529600000.0
2008-11-26 07:25:00,0.84515,0.8453,0.84495,0.84525,474200000.0
2008-11-26 07:30:00,0.84515,0.84535,0.8445,0.8453,490600000.0
2008-11-26 07:35:00,0.8453,0.8456,0.84485,0.8449,466200000.0
2008-11-26 07:40:00,0.8449,0.8453,0.8447,0.8452,318000000.0
2008-11-26 07:45:00,0.8452,0.8452,0.84435,0.84475,619800000.0
2008-11-26 07:50:00,0.8447,0.845,0.8445,0.84475,526200000.0
2008-11-26 07:55:00,0.8448,0.84525,0.84445,0.84505,1017600000.0
2008-11-26 08:00:00,0.84505,0.8456,0.84465,0.84515,575800000.0
2008-11-26 08:05:00,0.84515,0.84675,0.8443,0.8455,1148600000.0
2008-11-26 08:10:00,0.8455,0.8458,0.84525,0.84565,602600000.0
2008-11-26 08:15:00,0.84565,0.8457,0.845,0.84515,578200000.0
2008-11-26 08:20:00,0.8451,0.8453,0.8443,0.84495,614200002.0
2008-11-26 08:25:00,0.84495,0.8452,0.84425,0.84475,1038600000.0
2008-11-26 08:30:00,0.84485,0.84515,0.8438,0.845,1199600000.0
2008-11-26 08:35:00,0.845,0.8457,0.84465,0.84505,1122200000.0
2008-11-26 08:40:00,0.84505,0.8455,0.845,0.8451,768600000.0
2008-11-26 08:45:00,0.84515,0.8456,0.84505,0.8455,707000000.0
2008-11-26 08:50:00,0.8455,0.8456,0.8442,0.84465,681200000.0
2008-11-26 08:55:00,0.8446,0.845,0.84425,0.8446,687400000.0
2008-11-26 09:00:00,0.8446,0.8448,0.84455,0.8447,557800000.0
2008-11-26 09:05:00,0.8447,0.84485,0.84435,0.84455,732000000.0
2008-11-26 09:10:00,0.8446,0.8454,0.8445,0.845,1093600000.0
2008-11-26 09:15:00,0.845,0.84585,0.84485,0.8457,983600000.0
2008-11-26 09:20:00,0.8457,0.84575,0.84425,0.8448,1167600000.0
2008-11-26 09:25:00,0.8448,0.84565,0.8447,0.84505,2695000014.0
2008-11-26 09:30:00,0.845,0.845,0.84385,0.8444,1600000006.0
2008-11-26 09:35:00,0.84435,0.84515,0.84425,0.84465,1127799998.0
2008-11-26 09:40:00,0.8446,0.8446,0.84265,0.844,1399399999.0
2008-11-26 09:45:00,0.844,0.84415,0.84355,0.8436,1072800000.0
2008-11-26 09:50:00,0.84365,0.8437,0.8426,0.84265,1030000000.0
2008-11-26 09:55:00,0.84265,0.8437,0.84255,0.8433,1330600000.0
2008-11-26 10:00:00,0.84325,0.8445,0.84255,0.84395,2299100000.0
2008-11-26 10:05:00,0.84395,0.84455,0.84295,0.84305,1985200000.0
2008-11-26 10:10:00,0.84305,0.84305,0.84225,0.8429,1560800000.0
2008-11-26 10:15:00,0.84295,0.84305,0.84275,0.843,1296800000.0
2008-11-26 10:20:00,0.843,0.84415,0.84285,0.84405,1498000001.0
2008-11-26 10:25:00,0.8441,0.8449,0.844,0.84445,1622000000.0
2008-11-26 10:30:00,0.8445,0.8448,0.8437,0.8442,1344000000.0
2008-11-26 10:35:00,0.8442,0.84455,0.8438,0.84395,1832000000.0
2008-11-26 10:40:00,0.84395,0.8446,0.8439,0.8446,904000000.0
2008-11-26 10:45:00,0.84455,0.84515,0.8442,0.84475,1692600000.0
2008-11-26 10:50:00,0.84475,0.84525,0.84445,0.8449,2057700000.0
2008-11-26 10:55:00,0.8449,0.84505,0.8432,0.8438,2188000000.0
2008-11-26 11:00:00,0.84385,0.84485,0.8438,0.84415,1935600000.0
2008-11-26 11:05:00,0.8441,0.84415,0.84305,0.8431,1801800000.0
2008-11-26 11:10:00,0.8431,0.84415,0.84285,0.84405,2006800000.0
2008-11-26 11:15:00,0.84405,0.8442,0.8435,0.8437,1888200000.0
2008-11-26 11:20:00,0.8437,0.84425,0.8429,0.84305,1754000000.0
2008-11-26 11:25:00,0.84305,0.84385,0.8429,0.8436,1811800000.0
2008-11-26 11:30:00,0.84365,0.84465,0.8434,0.8444,1514400000.0
2008-11-26 11:35:00,0.84445,0.84455,0.843,0.84315,1522400000.0
2008-11-26 11:40:00,0.84315,0.8433,0.84295,0.84315,1677800000.0
2008-11-26 11:45:00,0.84315,0.84325,0.84245,0.84255,1666000000.0
2008-11-26 11:50:00,0.84255,0.8428,0.842,0.8423,1761600000.0
2008-11-26 11:55:00,0.84235,0.8429,0.84165,0.8428,3069600000.0
2008-11-26 12:00:00,0.84285,0.84375,0.84275,0.84275,2283600000.0
2008-11-26 12:05:00,0.84275,0.843,0.8421,0.8425,1710400000.0
2008-11-26 12:10:00,0.8425,0.8434,0.8422,0.8434,1992200000.0
2008-11-26 12:15:00,0.84335,0.84335,0.8427,0.8432,1718200000.0
2008-11-26 12:20:00,0.8432,0.8439,0.843,0.8435,1820399999.0
2008-11-26 12:25:00,0.8435,0.8443,0.8435,0.8439,1795400000.0
2008-11-26 12:30:00,0.8439,0.84475,0.8436,0.844,2244200000.0
2008-11-26 12:35:00,0.844,0.8443,0.84355,0.844,1786400008.0
2008-11-26 12:40:00,0.844,0.8444,0.84395,0.8442,1472800000.0
2008-11-26 12:45:00,0.8442,0.84475,0.8441,0.8444,1807800000.0
2008-11-26 12:50:00,0.8444,0.84555,0.8443,0.8443,1779100000.0
2008-11-26 12:55:00,0.8443,0.8449,0.8442,0.8448,2083600000.0
2008-11-26 13:00:00,0.8448,0.8449,0.84445,0.84465,1457000000.0
2008-11-26 13:05:00,0.84465,0.84635,0.84465,0.8457,2135400000.0
2008-11-26 13:10:00,0.8457,0.84665,0.8451,0.84655,1894200000.0
2008-11-26 13:15:00,0.8466,0.8473,0.8462,0.8472,1942200000.0
2008-11-26 13:20:00,0.8472,0.8478,0.8464,0.84645,2243400000.0
2008-11-26 13:25:00,0.84645,0.847,0.84625,0.84635,1952800000.0
2008-11-26 13:30:00,0.84635,0.84665,0.846,0.8464,1872000000.0
2008-11-26 13:35:00,0.8464,0.8464,0.8453,0.84565,1689300000.0
2008-11-26 13:40:00,0.8457,0.84605,0.84515,0.84535,1909200000.0
2008-11-26 13:45:00,0.8454,0.84545,0.845,0.8452,1765000000.0
2008-11-26 13:50:00,0.8452,0.8458,0.8451,0.84555,2672400000.0
2008-11-26 13:55:00,0.84555,0.84565,0.84455,0.84455,1551900001.0
2008-11-26 14:00:00,0.8446,0.84495,0.84445,0.8445,1997200000.0
2008-11-26 14:05:00,0.84455,0.8457,0.84455,0.84555,1324000000.0
2008-11-26 14:10:00,0.84555,0.84555,0.845,0.8452,1016800000.0
2008-11-26 14:15:00,0.8452,0.84575,0.8448,0.84495,1899600000.0
2008-11-26 14:20:00,0.84495,0.84575,0.84495,0.84545,1813200000.0
2008-11-26 14:25:00,0.8455,0.8463,0.84545,0.84615,1896000000.0
2008-11-26 14:30:00,0.84615,0.84645,0.84525,0.8455,1588600000.0
2008-11-26 14:35:00,0.8455,0.84625,0.84515,0.84545,1819200000.0
2008-11-26 14:40:00,0.8454,0.8461,0.8454,0.8458,1646200000.0
2008-11-26 14:45:00,0.84595,0.84685,0.8458,0.84685,1963000000.0
2008-11-26 14:50:00,0.84685,0.8469,0.84585,0.8459,2127000000.0
2008-11-26 14:55:00,0.84595,0.8461,0.845,0.8458,2083400000.0
2008-11-26 15:00:00,0.8458,0.846,0.845,0.8452,2611000000.0
2008-11-26 15:05:00,0.8452,0.8455,0.8446,0.84495,2291000000.0
2008-11-26 15:10:00,0.8449,0.8456,0.8449,0.8456,2091600000.0
2008-11-26 15:15:00,0.8456,0.84645,0.8452,0.8464,2546400000.0
2008-11-26 15:20:00,0.84645,0.84785,0.84645,0.8473,2662400000.0
2008-11-26 15:25:00,0.8473,0.8482,0.84705,0.8477,1988100000.0
2008-11-26 15:30:00,0.8478,0.8483,0.8475,0.84815,2304200000.0
2008-11-26 15:35:00,0.84815,0.84835,0.84765,0.84765,2404000000.0
2008-11-26 15:40:00,0.84765,0.84815,0.84675,0.84675,2289000000.0
2008-11-26 15:45:00,0.84675,0.8468,0.84525,0.8457,2380200000.0
2008-11-26 15:50:00,0.8457,0.84615,0.8444,0.84485,2306199999.0
2008-11-26 15:55:00,0.8449,0.8452,0.8443,0.8443,2933200000.0
2008-11-26 16:00:00,0.84425,0.845,0.844,0.84475,2181800000.0
2008-11-26 16:05:00,0.84475,0.84515,0.84445,0.84495,2125800000.0
2008-11-26 16:10:00,0.84495,0.8452,0.8448,0.84495,2297100000.0
2008-11-26 16:15:00,0.84495,0.8463,0.84495,0.8463,2142400000.0
2008-11-26 16:20:00,0.84625,0.84685,0.84595,0.84645,2049600000.0
2008-11-26 16:25:00,0.84645,0.84735,0.846,0.84605,2576200000.0
2008-11-26 16:30:00,0.84605,0.8465,0.84485,0.84545,2568700001.0
2008-11-26 16:35:00,0.84545,0.8459,0.84455,0.8447,2574300000.0
2008-11-26 16:40:00,0.8447,0.84495,0.8442,0.84425,2303700000.0
2008-11-26 16:45:00,0.8443,0.84455,0.84285,0.8435,2193600000.0
2008-11-26 16:50:00,0.8435,0.84465,0.8435,0.84445,2760000000.0
2008-11-26 16:55:00,0.84445,0.84535,0.8443,0.8443,2422500000.0
2008-11-26 17:00:00,0.84435,0.84505,0.8441,0.84455,2154199999.0
2008-11-26 17:05:00,0.84455,0.84455,0.84375,0.84385,2163700000.0
2008-11-26 17:10:00,0.84385,0.84415,0.8434,0.84345,2397800000.0
2008-11-26 17:15:00,0.84345,0.8436,0.84165,0.84165,2230400000.0
2008-11-26 17:20:00,0.84165,0.84185,0.8405,0.84055,2690500000.0
2008-11-26 17:25:00,0.84055,0.8408,0.84,0.8401,2859800000.0
2008-11-26 17:30:00,0.8401,0.8402,0.83875,0.8391,2589500000.0
2008-11-26 17:35:00,0.83915,0.83915,0.8372,0.83735,2636100000.0
2008-11-26 17:40:00,0.8374,0.8379,0.83665,0.8373,2711799999.0
2008-11-26 17:45:00,0.83735,0.8378,0.83625,0.83645,3176600000.0
2008-11-26 17:50:00,0.8364,0.83685,0.8361,0.83665,3024600001.0
2008-11-26 17:55:00,0.83665,0.83755,0.83635,0.83715,2921099994.0
2008-11-26 18:00:00,0.83715,0.8379,0.8361,0.83735,2905200000.0
2008-11-26 18:05:00,0.8374,0.84045,0.83655,0.8398,2869300000.0
2008-11-26 18:10:00,0.83985,0.8416,0.83925,0.841,2697800000.0
2008-11-26 18:15:00,0.841,0.84295,0.83985,0.842,2588500000.0
2008-11-26 18:20:00,0.84195,0.84475,0.84195,0.84475,2693000000.0
2008-11-26 18:25:00,0.84485,0.8462,0.8446,0.84485,2561500000.0
2008-11-26 18:30:00,0.84485,0.84525,0.8436,0.84405,2215800000.0
2008-11-26 18:35:00,0.844,0.84565,0.8438,0.84385,2471499993.0
2008-11-26 18:40:00,0.84385,0.84445,0.84345,0.84365,1854600000.0
2008-11-26 18:45:00,0.84365,0.8439,0.84285,0.8434,1733600000.0
2008-11-26 18:50:00,0.8434,0.8441,0.84325,0.8437,1855600000.0
2008-11-26 18:55:00,0.8437,0.844,0.84275,0.84285,1429700000.0
2008-11-26 19:00:00,0.84275,0.84315,0.84155,0.8422,1454300000.0
2008-11-26 19:05:00,0.84225,0.84275,0.84135,0.84235,1262400000.0
2008-11-26 19:10:00,0.84235,0.8428,0.8414,0.8427,1311800000.0
2008-11-26 19:15:00,0.84265,0.8429,0.84205,0.84225,1079600000.0
2008-11-26 19:20:00,0.8423,0.8432,0.84215,0.84265,1204600000.0
2008-11-26 19:25:00,0.84265,0.84265,0.84125,0.8417,1399100000.0
2008-11-26 19:30:00,0.84165,0.84325,0.8415,0.84305,1550200000.0
2008-11-26 19:35:00,0.84305,0.84325,0.8421,0.8421,1133800000.0
2008-11-26 19:40:00,0.8422,0.84225,0.8416,0.8417,980200000.0
2008-11-26 19:45:00,0.8416,0.8421,0.8416,0.842,854600000.0
2008-11-26 19:50:00,0.842,0.84245,0.8417,0.8422,1198000000.0
2008-11-26 19:55:00,0.8422,0.8425,0.84195,0.8422,1038200000.0
2008-11-26 20:00:00,0.8422,0.8428,0.84205,0.84265,870000000.0
2008-11-26 20:05:00,0.8427,0.84295,0.84215,0.8423,1055400000.0
2008-11-26 20:10:00,0.8423,0.84245,0.84185,0.8424,773200000.0
2008-11-26 20:15:00,0.8424,0.84335,0.8422,0.8426,881900000.0
2008-11-26 20:20:00,0.84265,0.84315,0.84265,0.84265,820800000.0
2008-11-26 20:25:00,0.84265,0.84285,0.84185,0.8424,912600000.0
2008-11-26 20:30:00,0.8424,0.8428,0.84205,0.8422,967600000.0
2008-11-26 20:35:00,0.8423,0.8432,0.8423,0.8428,1030600000.0
2008-11-26 20:40:00,0.8428,0.8428,0.8409,0.84135,1207300000.0
2008-11-26 20:45:00,0.8414,0.84215,0.8413,0.84215,865200000.0
2008-11-26 20:50:00,0.84215,0.8429,0.8419,0.84225,988200000.0
2008-11-26 20:55:00,0.84235,0.84285,0.84225,0.8426,816200000.0
2008-11-26 21:00:00,0.8426,0.8427,0.84195,0.842,881800000.0
2008-11-26 21:05:00,0.842,0.84215,0.8416,0.8417,687600000.0
2008-11-26 21:10:00,0.8417,0.8419,0.8406,0.84135,1155200000.0
2008-11-26 21:15:00,0.8413,0.84175,0.83975,0.83985,1651700000.0
2008-11-26 21:20:00,0.83985,0.8404,0.8395,0.84025,1318600000.0
2008-11-26 21:25:00,0.8402,0.8412,0.8401,0.84115,988000000.0
2008-11-26 21:30:00,0.84115,0.8414,0.8407,0.8408,810800000.0
2008-11-26 21:35:00,0.8408,0.8408,0.83995,0.84,922200000.0
2008-11-26 21:40:00,0.84,0.84025,0.83935,0.83985,787000000.0
2008-11-26 21:45:00,0.83995,0.8404,0.8398,0.84025,694400000.0
2008-11-26 21:50:00,0.8403,0.84055,0.8401,0.8405,837000000.0
2008-11-26 21:55:00,0.8406,0.8406,0.8397,0.8402,773400000.0
2008-11-26 22:00:00,0.8402,0.8404,0.8399,0.8402,688600000.0
2008-11-26 22:05:00,0.8402,0.84035,0.83965,0.8397,595800000.0
2008-11-26 22:10:00,0.83975,0.8403,0.8396,0.8401,609400000.0
2008-11-26 22:15:00,0.8401,0.84035,0.8396,0.83975,767200000.0
2008-11-26 22:20:00,0.83975,0.84025,0.8396,0.84005,412400000.0
2008-11-26 22:25:00,0.84005,0.84025,0.84,0.8401,372400000.0
2008-11-26 22:30:00,0.8401,0.84065,0.8401,0.84055,402200000.0
2008-11-26 22:35:00,0.84055,0.84115,0.8405,0.841,423400000.0
2008-11-26 22:40:00,0.841,0.8411,0.8408,0.8408,271200000.0
2008-11-26 22:45:00,0.8408,0.8413,0.8407,0.84105,333900000.0
2008-11-26 22:50:00,0.84105,0.8413,0.84105,0.8412,309800000.0
2008-11-26 22:55:00,0.8412,0.84175,0.84065,0.8413,573300000.0
2008-11-26 23:00:00,0.8413,0.8414,0.84085,0.84085,421200000.0
2008-11-26 23:05:00,0.84085,0.84085,0.8403,0.8403,427200000.0
2008-11-26 23:10:00,0.8403,0.8403,0.8394,0.83985,368599999.0
2008-11-26 23:15:00,0.83985,0.83985,0.83935,0.83975,297400000.0
2008-11-26 23:20:00,0.83975,0.84015,0.83925,0.8393,324100000.0
2008-11-26 23:25:00,0.8393,0.8409,0.8393,0.84075,254600000.0
2008-11-26 23:30:00,0.84075,0.8408,0.8405,0.84055,127800000.0
2008-11-26 23:35:00,0.84055,0.84055,0.8401,0.8403,209800000.0
2008-11-26 23:40:00,0.84045,0.8405,0.8403,0.8403,233000000.0
2008-11-26 23:45:00,0.8403,0.84085,0.8402,0.8404,143200000.0
2008-11-26 23:50:00,0.8404,0.8411,0.8404,0.8407,217000000.0
2008-11-26 23:55:00,0.84075,0.84075,0.83965,0.84015,508000006.0
2008-11-27 00:00:00,0.84015,0.84015,0.8385,0.8393,50200000.0
2008-11-27 00:05:00,0.83945,0.8403,0.83885,0.839,45600000.0
2008-11-27 00:10:00,0.839,0.839,0.83835,0.83885,77800000.0
2008-11-27 00:15:00,0.83885,0.8398,0.83885,0.8395,135000000.0
2008-11-27 00:20:00,0.8395,0.83985,0.8395,0.83955,101000000.0
2008-11-27 00:25:00,0.83955,0.8397,0.8395,0.8395,133400000.0
2008-11-27 00:30:00,0.8395,0.8398,0.83917,0.8398,83200000.0
2008-11-27 00:35:00,0.83985,0.83985,0.8392,0.83935,292800001.0
2008-11-27 00:40:00,0.8394,0.8399,0.83925,0.8393,177000000.0
2008-11-27 00:45:00,0.8393,0.83945,0.8393,0.8393,76000000.0
2008-11-27 00:50:00,0.8393,0.8393,0.8387,0.83905,294200000.0
2008-11-27 00:55:00,0.839,0.8393,0.8389,0.83915,482600000.0
2008-11-27 01:00:00,0.83915,0.83915,0.83895,0.83895,428200000.0
2008-11-27 01:05:00,0.83895,0.8393,0.83885,0.8393,303800000.0
2008-11-27 01:10:00,0.8393,0.84,0.83915,0.8395,398400000.0
2008-11-27 01:15:00,0.83955,0.83985,0.83935,0.8395,468600000.0
2008-11-27 01:20:00,0.83945,0.84065,0.83935,0.84025,353200000.0
2008-11-27 01:25:00,0.8403,0.8405,0.8399,0.84005,481000000.0
2008-11-27 01:30:00,0.84015,0.8404,0.83995,0.84005,550000000.0
2008-11-27 01:35:00,0.84005,0.84045,0.83995,0.8403,96400000.0
2008-11-27 01:40:00,0.8403,0.84045,0.84,0.84035,441000000.0
2008-11-27 01:45:00,0.84035,0.84065,0.84,0.8404,414400000.0
2008-11-27 01:50:00,0.8404,0.8407,0.84035,0.8406,546400000.0
2008-11-27 01:55:00,0.8406,0.84105,0.84045,0.8407,742000000.0
2008-11-27 02:00:00,0.84075,0.84135,0.84075,0.8413,342000000.0
2008-11-27 02:05:00,0.84125,0.8413,0.8408,0.84105,487000000.0
2008-11-27 02:10:00,0.84105,0.84125,0.84095,0.84105,542400000.0
2008-11-27 02:15:00,0.84105,0.8414,0.84095,0.8412,315200000.0
2008-11-27 02:20:00,0.84125,0.84145,0.8408,0.84115,722400000.0
2008-11-27 02:25:00,0.84115,0.8414,0.84115,0.84115,201600000.0
2008-11-27 02:30:00,0.8411,0.84135,0.84085,0.84105,447200000.0
2008-11-27 02:35:00,0.841,0.84105,0.84055,0.84065,545200000.0
2008-11-27 02:40:00,0.84065,0.8409,0.84015,0.8402,500400000.0
2008-11-27 02:45:00,0.8402,0.8409,0.84015,0.84075,483800000.0
2008-11-27 02:50:00,0.84065,0.84075,0.8395,0.83985,735800000.0
2008-11-27 02:55:00,0.83985,0.84055,0.8398,0.84025,521800000.0
2008-11-27 03:00:00,0.8403,0.8405,0.84005,0.8401,423200000.0
2008-11-27 03:05:00,0.8401,0.8401,0.83905,0.83905,478800000.0
2008-11-27 03:10:00,0.8392,0.8396,0.83895,0.8394,505000000.0
2008-11-27 03:15:00,0.8395,0.83965,0.8394,0.8395,220000000.0
2008-11-27 03:20:00,0.8395,0.8395,0.839,0.83935,366000000.0
2008-11-27 03:25:00,0.83935,0.8394,0.8392,0.83925,299400000.0
2008-11-27 03:30:00,0.8393,0.8394,0.83895,0.83925,254200000.0
2008-11-27 03:35:00,0.83915,0.83955,0.8391,0.8394,508000000.0
2008-11-27 03:40:00,0.8394,0.8398,0.83925,0.8395,493800000.0
2008-11-27 03:45:00,0.8396,0.83985,0.83945,0.8397,508000000.0
2008-11-27 03:50:00,0.8398,0.84025,0.8395,0.83965,739200000.0
2008-11-27 03:55:00,0.8398,0.8399,0.8396,0.8398,355400000.0
2008-11-27 04:00:00,0.8398,0.8403,0.8397,0.8402,343400000.0
2008-11-27 04:05:00,0.8402,0.8402,0.8398,0.83995,410400000.0
2008-11-27 04:10:00,0.84,0.8403,0.8398,0.84025,307000000.0
2008-11-27 04:15:00,0.84025,0.84025,0.83975,0.84005,679800000.0
2008-11-27 04:20:00,0.8401,0.8402,0.8398,0.8399,339000000.0
2008-11-27 04:25:00,0.83995,0.8403,0.8399,0.84005,496200000.0
2008-11-27 04:30:00,0.84005,0.84035,0.8397,0.83975,737000000.0
2008-11-27 04:35:00,0.8398,0.84005,0.8397,0.8397,564200000.0
2008-11-27 04:40:00,0.8397,0.8406,0.8397,0.84045,388000000.0
2008-11-27 04:45:00,0.8404,0.8409,0.8402,0.84055,464600000.0
2008-11-27 04:50:00,0.84055,0.8409,0.84055,0.84075,77600000.0
2008-11-27 04:55:00,0.8407,0.8408,0.8407,0.8407,64600000.0
2008-11-27 05:00:00,0.8407,0.8407,0.84035,0.8405,462400000.0
2008-11-27 05:05:00,0.8405,0.8406,0.84045,0.8405,160800000.0
2008-11-27 05:10:00,0.84038,0.84065,0.8403,0.8403,521000000.0
2008-11-27 05:15:00,0.8403,0.84045,0.8402,0.84025,176200000.0
2008-11-27 05:20:00,0.8402,0.84055,0.83955,0.84035,531000001.0
2008-11-27 05:25:00,0.8404,0.8405,0.83995,0.84,238000000.0
2008-11-27 05:30:00,0.84,0.8403,0.83975,0.8399,526600000.0
2008-11-27 05:35:00,0.83985,0.8401,0.83975,0.83985,423800000.0
2008-11-27 05:40:00,0.83985,0.8403,0.83965,0.84,744000000.0
2008-11-27 05:45:00,0.84005,0.84005,0.83945,0.83965,649800000.0
2008-11-27 05:50:00,0.83975,0.8402,0.83965,0.8402,401400000.0
2008-11-27 05:55:00,0.8402,0.8402,0.8394,0.84,354400000.0
2008-11-27 06:00:00,0.84,0.84015,0.83945,0.83955,723000000.0
2008-11-27 06:05:00,0.8396,0.84025,0.8396,0.84005,441800000.0
2008-11-27 06:10:00,0.84,0.8405,0.83975,0.84015,576400000.0
2008-11-27 06:15:00,0.84015,0.8403,0.84,0.8402,286600000.0
2008-11-27 06:20:00,0.84025,0.8403,0.83965,0.83965,424400000.0
2008-11-27 06:25:00,0.8397,0.84092,0.8395,0.83961,477200000.0
2008-11-27 06:30:00,0.83955,0.8401,0.83955,0.84,239600000.0
2008-11-27 06:35:00,0.84,0.8402,0.83985,0.84,552800000.0
2008-11-27 06:40:00,0.84,0.84025,0.83995,0.84025,154800000.0
2008-11-27 06:45:00,0.8402,0.84065,0.84005,0.84035,543000000.0
2008-11-27 06:50:00,0.84035,0.8407,0.8401,0.84035,332400000.0
2008-11-27 06:55:00,0.8403,0.84035,0.84005,0.84025,311200000.0
2008-11-27 07:00:00,0.84025,0.84035,0.8399,0.8402,384600000.0
2008-11-27 07:05:00,0.8402,0.84025,0.83995,0.83995,139200000.0
2008-11-27 07:10:00,0.84005,0.8402,0.8399,0.84005,300600000.0
2008-11-27 07:15:00,0.84015,0.8402,0.83995,0.83995,180200000.0
2008-11-27 07:20:00,0.84,0.84005,0.83955,0.83975,265000000.0
2008-11-27 07:25:00,0.83985,0.84,0.8396,0.83985,638200000.0
2008-11-27 07:30:00,0.83985,0.8399,0.83955,0.83965,167200000.0
2008-11-27 07:35:00,0.83965,0.8399,0.8396,0.8397,248400000.0
2008-11-27 07:40:00,0.83985,0.83985,0.83965,0.83985,202600000.0
2008-11-27 07:45:00,0.8398,0.84,0.83975,0.83985,247400000.0
2008-11-27 07:50:00,0.8398,0.83995,0.8397,0.8399,190600000.0
2008-11-27 07:55:00,0.8398,0.84015,0.83975,0.8398,309200000.0
2008-11-27 08:00:00,0.8398,0.84005,0.8398,0.84,210600000.0
2008-11-27 08:05:00,0.84,0.84005,0.8397,0.8399,410400000.0
2008-11-27 08:10:00,0.83995,0.84005,0.83955,0.8397,597600000.0
2008-11-27 08:15:00,0.8397,0.8398,0.83935,0.8396,857800000.0
2008-11-27 08:20:00,0.8396,0.83985,0.83895,0.83935,450600000.0
2008-11-27 08:25:00,0.83935,0.83935,0.83845,0.83885,523400000.0
2008-11-27 08:30:00,0.83885,0.8389,0.838,0.838,516200000.0
2008-11-27 08:35:00,0.83805,0.83825,0.83775,0.8381,936800000.0
2008-11-27 08:40:00,0.83805,0.83815,0.83775,0.8378,921200000.0
2008-11-27 08:45:00,0.8378,0.8379,0.83745,0.8376,1027200000.0
2008-11-27 08:50:00,0.8376,0.8378,0.83695,0.83715,915600000.0
2008-11-27 08:55:00,0.8372,0.8372,0.83655,0.83705,902200000.0
2008-11-27 09:00:00,0.8371,0.8385,0.8369,0.83825,787800000.0
2008-11-27 09:05:00,0.83825,0.8395,0.8382,0.83945,807600000.0
2008-11-27 09:10:00,0.83945,0.83985,0.8389,0.83915,737600000.0
2008-11-27 09:15:00,0.8393,0.8397,0.8391,0.8393,1010199997.0
2008-11-27 09:20:00,0.8393,0.8406,0.8391,0.8402,1398800000.0
2008-11-27 09:25:00,0.8401,0.84015,0.83905,0.8401,1349000000.0
2008-11-27 09:30:00,0.84005,0.84065,0.83955,0.8403,1947399997.0
2008-11-27 09:35:00,0.84025,0.8403,0.8398,0.83985,932400008.0
2008-11-27 09:40:00,0.83985,0.83985,0.83895,0.8392,962800003.0
2008-11-27 09:45:00,0.83925,0.8396,0.83895,0.839,1338400000.0
2008-11-27 09:50:00,0.83905,0.83955,0.83865,0.83955,855000000.0
2008-11-27 09:55:00,0.83955,0.8403,0.8391,0.8403,1293800000.0
2008-11-27 10:00:00,0.8403,0.84035,0.83915,0.83935,1044799995.0
2008-11-27 10:05:00,0.83935,0.83945,0.83855,0.83885,1516800001.0
2008-11-27 10:10:00,0.83885,0.839,0.8383,0.83835,1639000000.0
2008-11-27 10:15:00,0.83835,0.83845,0.8378,0.83815,1255200000.0
2008-11-27 10:20:00,0.83815,0.83895,0.83815,0.83895,883800000.0
2008-11-27 10:25:00,0.83895,0.8391,0.8386,0.83905,1449200000.0
2008-11-27 10:30:00,0.839,0.83935,0.8386,0.83865,1884600000.0
2008-11-27 10:35:00,0.8386,0.8387,0.837,0.83705,2535200000.0
2008-11-27 10:40:00,0.83705,0.83725,0.8367,0.83715,2402000000.0
2008-11-27 10:45:00,0.8371,0.83755,0.837,0.8374,2296000000.0
2008-11-27 10:50:00,0.8374,0.8381,0.83735,0.8378,1896900000.0
2008-11-27 10:55:00,0.8378,0.83805,0.83735,0.83755,1862600000.0
2008-11-27 11:00:00,0.83755,0.83775,0.83725,0.83735,1731400000.0
2008-11-27 11:05:00,0.83735,0.8379,0.83725,0.8378,2217000000.0
2008-11-27 11:10:00,0.83775,0.83785,0.8376,0.8378,1574200000.0
2008-11-27 11:15:00,0.8378,0.8379,0.83725,0.83735,1484000000.0
2008-11-27 11:20:00,0.83735,0.83755,0.83725,0.8375,1500200000.0
2008-11-27 11:25:00,0.8375,0.8377,0.8375,0.8376,1226400000.0
2008-11-27 11:30:00,0.8376,0.8378,0.83755,0.83765,1593000000.0
2008-11-27 11:35:00,0.83765,0.83795,0.83735,0.83735,1931200000.0
2008-11-27 11:40:00,0.8373,0.83735,0.8348,0.8353,2952600000.0
2008-11-27 11:45:00,0.83535,0.8363,0.8353,0.8359,2709300000.0
2008-11-27 11:50:00,0.8359,0.8362,0.8352,0.8361,2824000000.0
2008-11-27 11:55:00,0.8361,0.837,0.8357,0.8367,2615800000.0
2008-11-27 12:00:00,0.83675,0.8375,0.83665,0.8368,2239500000.0
2008-11-27 12:05:00,0.8368,0.8368,0.8359,0.83605,1565400000.0
2008-11-27 12:10:00,0.836,0.83645,0.8356,0.8359,2304200001.0
2008-11-27 12:15:00,0.83595,0.83755,0.83595,0.8361,2286000000.0
2008-11-27 12:20:00,0.83615,0.8371,0.836,0.8368,2032200000.0
2008-11-27 12:25:00,0.8368,0.8369,0.8365,0.83685,1757800000.0
2008-11-27 12:30:00,0.83685,0.837,0.8361,0.83665,1925000000.0
2008-11-27 12:35:00,0.83665,0.83705,0.8365,0.83655,1594000000.0
2008-11-27 12:40:00,0.83655,0.83655,0.83595,0.83625,1690400000.0
2008-11-27 12:45:00,0.83625,0.83685,0.8362,0.83675,1468400000.0
2008-11-27 12:50:00,0.83675,0.8369,0.8357,0.8357,2181000000.0
2008-11-27 12:55:00,0.8357,0.8358,0.8351,0.8357,2232800000.0
2008-11-27 13:00:00,0.8357,0.836,0.8349,0.8359,2502400000.0
2008-11-27 13:05:00,0.83595,0.83625,0.8353,0.83555,1957500000.0
2008-11-27 13:10:00,0.83555,0.8361,0.83555,0.8361,1651400000.0
2008-11-27 13:15:00,0.8361,0.8367,0.8352,0.8354,1630599999.0
2008-11-27 13:20:00,0.8354,0.8357,0.83485,0.83535,1245000000.0
2008-11-27 13:25:00,0.83535,0.8356,0.83495,0.8355,2124300000.0
2008-11-27 13:30:00,0.8355,0.83585,0.8353,0.8356,2340600000.0
2008-11-27 13:35:00,0.8356,0.8356,0.83495,0.83515,1445600000.0
2008-11-27 13:40:00,0.83515,0.8359,0.8351,0.8359,1093600000.0
2008-11-27 13:45:00,0.8359,0.83605,0.8358,0.83585,1289800000.0
2008-11-27 13:50:00,0.83585,0.8363,0.8358,0.83615,1290400000.0
2008-11-27 13:55:00,0.83615,0.8366,0.8353,0.8353,2126000000.0
2008-11-27 14:00:00,0.83525,0.8353,0.835,0.835,1571600000.0
2008-11-27 14:05:00,0.835,0.8353,0.8349,0.8352,1079600000.0
2008-11-27 14:10:00,0.8352,0.83535,0.8349,0.835,1398800000.0
2008-11-27 14:15:00,0.835,0.8351,0.8348,0.83485,1311400000.0
2008-11-27 14:20:00,0.8348,0.8358,0.8346,0.8358,1452800000.0
2008-11-27 14:25:00,0.8358,0.8362,0.8355,0.8361,1355300000.0
2008-11-27 14:30:00,0.8361,0.83635,0.83525,0.83525,1857000000.0
2008-11-27 14:35:00,0.83535,0.83615,0.83525,0.83615,990400000.0
2008-11-27 14:40:00,0.83615,0.8362,0.83585,0.83585,1572400000.0
2008-11-27 14:45:00,0.83595,0.8361,0.83585,0.8361,1054000000.0
2008-11-27 14:50:00,0.8361,0.83655,0.836,0.8363,1418400000.0
2008-11-27 14:55:00,0.8363,0.8363,0.83565,0.83565,782400000.0
2008-11-27 15:00:00,0.8357,0.8359,0.83525,0.83535,1559800000.0
2008-11-27 15:05:00,0.83535,0.8361,0.8353,0.836,1018400000.0
2008-11-27 15:10:00,0.836,0.83605,0.83555,0.83555,1465000000.0
2008-11-27 15:15:00,0.83555,0.8361,0.83555,0.836,2059000000.0
2008-11-27 15:20:00,0.836,0.836,0.8357,0.836,1131200000.0
2008-11-27 15:25:00,0.836,0.8365,0.83595,0.8361,1893800000.0
2008-11-27 15:30:00,0.8361,0.8364,0.83595,0.83635,2219600000.0
2008-11-27 15:35:00,0.83635,0.83705,0.8363,0.83655,1919000000.0
2008-11-27 15:40:00,0.83655,0.83705,0.83575,0.83585,2228400000.0
2008-11-27 15:45:00,0.8359,0.8365,0.83585,0.836,2430200000.0
2008-11-27 15:50:00,0.836,0.8365,0.83595,0.8364,1412700000.0
2008-11-27 15:55:00,0.8364,0.8367,0.8364,0.83645,1490900000.0
2008-11-27 16:00:00,0.8365,0.83655,0.83615,0.8362,1403400000.0
2008-11-27 16:05:00,0.83615,0.8364,0.83605,0.83605,1189800000.0
2008-11-27 16:10:00,0.83605,0.83615,0.83535,0.8354,1230400000.0
2008-11-27 16:15:00,0.83545,0.8361,0.83545,0.83605,1824400000.0
2008-11-27 16:20:00,0.8361,0.8391,0.83605,0.83885,2883200000.0
2008-11-27 16:25:00,0.83895,0.8392,0.83795,0.838,2519400000.0
2008-11-27 16:30:00,0.83805,0.8383,0.8371,0.8376,2835399998.0
2008-11-27 16:35:00,0.8375,0.83755,0.83685,0.8372,2702299999.0
2008-11-27 16:40:00,0.83725,0.8376,0.837,0.83735,1856799998.0
2008-11-27 16:45:00,0.83735,0.83745,0.83685,0.8369,1391000000.0
2008-11-27 16:50:00,0.8369,0.8382,0.8367,0.8381,1926099998.0
2008-11-27 16:55:00,0.83815,0.83815,0.8375,0.8375,1484000000.0
2008-11-27 17:00:00,0.8375,0.83775,0.83735,0.83745,1637800000.0
2008-11-27 17:05:00,0.8374,0.83755,0.83685,0.8374,2615600000.0
2008-11-27 17:10:00,0.8375,0.83805,0.8373,0.8378,2142800000.0
2008-11-27 17:15:00,0.83785,0.8389,0.83755,0.83805,1990400000.0
2008-11-27 17:20:00,0.83805,0.8389,0.838,0.83835,2169800000.0
2008-11-27 17:25:00,0.8384,0.8388,0.83805,0.8385,1597000000.0
2008-11-27 17:30:00,0.83855,0.83885,0.83825,0.83875,1903600000.0
2008-11-27 17:35:00,0.83885,0.83905,0.8379,0.8381,1561600000.0
2008-11-27 17:40:00,0.83815,0.83895,0.83805,0.8385,1977600000.0
2008-11-27 17:45:00,0.8385,0.83935,0.8383,0.83915,2129200000.0
2008-11-27 17:50:00,0.8392,0.8396,0.83785,0.8381,2130000000.0
2008-11-27 17:55:00,0.8381,0.83815,0.83505,0.83525,1994000000.0
2008-11-27 18:00:00,0.8353,0.8368,0.8353,0.8353,2817000000.0
2008-11-27 18:05:00,0.8353,0.8369,0.83525,0.8354,2661600000.0
2008-11-27 18:10:00,0.83545,0.83565,0.835,0.83535,1406000000.0
2008-11-27 18:15:00,0.83535,0.8354,0.8349,0.835,1908000000.0
2008-11-27 18:20:00,0.835,0.8364,0.8349,0.83625,1923400000.0
2008-11-27 18:25:00,0.83625,0.83695,0.83625,0.83685,1158200003.0
2008-11-27 18:30:00,0.83685,0.83685,0.8364,0.8365,1042400000.0
2008-11-27 18:35:00,0.83645,0.8366,0.8363,0.83645,1315800000.0
2008-11-27 18:40:00,0.83645,0.8366,0.83575,0.836,1090600000.0
2008-11-27 18:45:00,0.836,0.83605,0.83505,0.8351,1115600000.0
2008-11-27 18:50:00,0.8351,0.83625,0.8351,0.8362,958599998.0
2008-11-27 18:55:00,0.8362,0.83795,0.83605,0.8378,957600000.0
2008-11-27 19:00:00,0.8378,0.8378,0.83705,0.83775,851600000.0
2008-11-27 19:05:00,0.83775,0.83835,0.8364,0.83655,1206100000.0
2008-11-27 19:10:00,0.83655,0.83675,0.8365,0.83675,386800000.0
2008-11-27 19:15:00,0.83675,0.83735,0.8367,0.83715,389800000.0
2008-11-27 19:20:00,0.8372,0.83765,0.83645,0.83725,1142200000.0
2008-11-27 19:25:00,0.83725,0.83825,0.83715,0.83815,777000000.0
2008-11-27 19:30:00,0.83825,0.83835,0.83785,0.838,988000000.0
2008-11-27 19:35:00,0.838,0.8381,0.8379,0.838,627200000.0
2008-11-27 19:40:00,0.838,0.83805,0.83765,0.8377,412600000.0
2008-11-27 19:45:00,0.83775,0.83785,0.83725,0.83725,510200000.0
2008-11-27 19:50:00,0.83725,0.8373,0.8367,0.8367,356600000.0
2008-11-27 19:55:00,0.8369,0.8372,0.8369,0.83695,403600000.0
2008-11-27 20:00:00,0.83685,0.837,0.83675,0.83695,406200000.0
2008-11-27 20:05:00,0.837,0.83705,0.83665,0.83665,269800000.0
2008-11-27 20:10:00,0.83665,0.837,0.83657,0.83695,294200000.0
2008-11-27 20:15:00,0.83695,0.83695,0.8367,0.83675,192800000.0
2008-11-27 20:20:00,0.83675,0.8369,0.83675,0.83685,176200000.0
2008-11-27 20:25:00,0.83663,0.8372,0.83655,0.8371,337800000.0
2008-11-27 20:30:00,0.8371,0.8371,0.8368,0.8369,238400000.0
2008-11-27 20:35:00,0.8369,0.83695,0.83665,0.8368,239600000.0
2008-11-27 20:40:00,0.8368,0.8371,0.8365,0.83695,161600000.0
2008-11-27 20:45:00,0.83705,0.83705,0.83649,0.83695,215800000.0
2008-11-27 20:50:00,0.83695,0.837,0.83624,0.83624,207600000.0
2008-11-27 20:55:00,0.83705,0.83705,0.83685,0.8369,87600000.0
2008-11-27 21:00:00,0.8369,0.83705,0.8368,0.83705,250400000.0
2008-11-27 21:05:00,0.837,0.83725,0.83685,0.8372,249100000.0
2008-11-27 21:10:00,0.8372,0.8375,0.837,0.8374,402600000.0
2008-11-27 21:15:00,0.8374,0.83745,0.83715,0.83725,240800000.0
2008-11-27 21:20:00,0.83725,0.83735,0.83725,0.8373,370000000.0
2008-11-27 21:25:00,0.8373,0.83735,0.83725,0.83725,134800000.0
2008-11-27 21:30:00,0.8373,0.8373,0.8372,0.83725,198600000.0
2008-11-27 21:35:00,0.8373,0.83735,0.83725,0.8373,225600000.0
2008-11-27 21:40:00,0.8373,0.83785,0.83725,0.83765,189600000.0
2008-11-27 21:45:00,0.8376,0.8377,0.83745,0.83755,135600000.0
2008-11-27 21:50:00,0.8376,0.8376,0.83745,0.8375,79000000.0
2008-11-27 21:55:00,0.83755,0.83785,0.83723,0.83775,230000000.0
2008-11-27 22:00:00,0.8378,0.8379,0.83755,0.8378,152000000.0
2008-11-27 22:05:00,0.83785,0.8379,0.83755,0.83765,221200000.0
2008-11-27 22:10:00,0.83765,0.83775,0.83765,0.83765,203000000.0
2008-11-27 22:15:00,0.83765,0.8378,0.8375,0.83775,227600000.0
2008-11-27 22:20:00,0.83775,0.8378,0.83775,0.83775,161600000.0
2008-11-27 22:25:00,0.83775,0.8378,0.83775,0.8378,108400000.0
2008-11-27 22:30:00,0.8378,0.8379,0.8376,0.8377,156800000.0
2008-11-27 22:35:00,0.8377,0.8377,0.8372,0.83725,240400000.0
2008-11-27 22:40:00,0.8373,0.83755,0.8372,0.8375,348000000.0
2008-11-27 22:45:00,0.8375,0.83775,0.83725,0.8376,275200000.0
2008-11-27 22:50:00,0.83765,0.83775,0.8373,0.8375,266200000.0
2008-11-27 22:55:00,0.8375,0.8377,0.8374,0.83745,168200000.0
2008-11-27 23:00:00,0.83745,0.8376,0.83745,0.8375,79400000.0
2008-11-27 23:05:00,0.83755,0.8376,0.83707,0.83707,224800000.0
2008-11-27 23:10:00,0.8374,0.8374,0.8373,0.8373,128400000.0
2008-11-27 23:15:00,0.83713,0.8373,0.8368,0.8369,159200000.0
2008-11-27 23:20:00,0.8369,0.8371,0.8369,0.8371,102000000.0
2008-11-27 23:25:00,0.8371,0.83805,0.837,0.83745,636800000.0
2008-11-27 23:30:00,0.8376,0.8378,0.83735,0.8375,198600000.0
2008-11-27 23:35:00,0.8376,0.8376,0.8374,0.8375,320400000.0
2008-11-27 23:40:00,0.83745,0.8375,0.8374,0.8374,74000000.0
2008-11-27 23:45:00,0.83745,0.8376,0.8368,0.8375,325600000.0
2008-11-27 23:50:00,0.8375,0.8375,0.8372,0.8372,87000000.0
2008-11-27 23:55:00,0.83745,0.83755,0.8373,0.8375,28500000.0
2008-11-28 00:00:00,0.83745,0.83765,0.83745,0.83755,27800000.0
2008-11-28 00:05:00,0.83737,0.8376,0.83733,0.83755,101600000.0
2008-11-28 00:10:00,0.83755,0.8376,0.83718,0.83718,238200000.0
2008-11-28 00:15:00,0.8376,0.8376,0.83688,0.83699,97600000.0
2008-11-28 00:20:00,0.83735,0.83735,0.8372,0.8372,22400000.0
2008-11-28 00:25:00,0.83725,0.8375,0.837,0.8375,157800000.0
2008-11-28 00:30:00,0.83755,0.83775,0.83715,0.83735,103600000.0
2008-11-28 00:35:00,0.83735,0.8376,0.83695,0.8373,107000000.0
2008-11-28 00:40:00,0.83735,0.83735,0.83677,0.8371,80600000.0
2008-11-28 00:45:00,0.8371,0.8373,0.83688,0.83698,100600000.0
2008-11-28 00:50:00,0.83715,0.83765,0.83705,0.83715,108200000.0
2008-11-28 00:55:00,0.8371,0.83745,0.8371,0.8374,209800000.0
2008-11-28 01:00:00,0.8374,0.8377,0.83735,0.8374,38400000.0
2008-11-28 01:05:00,0.83745,0.8377,0.83725,0.8374,65800000.0
2008-11-28 01:10:00,0.8374,0.83745,0.83707,0.83732,183000000.0
2008-11-28 01:15:00,0.8373,0.83755,0.8369,0.8373,358400000.0
2008-11-28 01:20:00,0.8373,0.83735,0.83705,0.8372,208600000.0
2008-11-28 01:25:00,0.8372,0.83755,0.837,0.837,162400000.0
2008-11-28 01:30:00,0.837,0.8374,0.8369,0.8372,91400000.0
2008-11-28 01:35:00,0.8373,0.83735,0.83679,0.8373,95400000.0
2008-11-28 01:40:00,0.8373,0.83745,0.83715,0.83715,195200000.0
2008-11-28 01:45:00,0.83715,0.83725,0.8371,0.8371,311400000.0
2008-11-28 01:50:00,0.83715,0.83715,0.8371,0.8371,65000000.0
2008-11-28 01:55:00,0.8371,0.8372,0.8371,0.8371,202400000.0
2008-11-28 02:00:00,0.8371,0.83755,0.8371,0.83745,401800000.0
2008-11-28 02:05:00,0.83745,0.83805,0.83745,0.83775,250600000.0
2008-11-28 02:10:00,0.8378,0.83785,0.8373,0.83735,518000000.0
2008-11-28 02:15:00,0.83735,0.83775,0.83645,0.8372,488300000.0
2008-11-28 02:20:00,0.8372,0.8374,0.8372,0.8374,63200000.0
2008-11-28 02:25:00,0.83735,0.83795,0.83735,0.8379,114700000.0
2008-11-28 02:30:00,0.83775,0.83795,0.8372,0.83735,404200000.0
2008-11-28 02:35:00,0.83725,0.83775,0.8372,0.83775,156000000.0
2008-11-28 02:40:00,0.8374,0.83785,0.8373,0.83765,165600000.0
2008-11-28 02:45:00,0.83775,0.838,0.8375,0.8377,409400000.0
2008-11-28 02:50:00,0.8378,0.8382,0.8377,0.8379,769100000.0
2008-11-28 02:55:00,0.83785,0.83815,0.8375,0.83765,411800000.0
2008-11-28 03:00:00,0.83765,0.8381,0.83765,0.8379,356400000.0
2008-11-28 03:05:00,0.8379,0.83805,0.8377,0.83805,778000000.0
2008-11-28 03:10:00,0.83805,0.83815,0.83775,0.83795,833600000.0
2008-11-28 03:15:00,0.838,0.83845,0.83795,0.8383,706600000.0
2008-11-28 03:20:00,0.8383,0.8384,0.83795,0.83825,530800000.0
2008-11-28 03:25:00,0.83825,0.8388,0.83815,0.8386,382200000.0
2008-11-28 03:30:00,0.8386,0.83865,0.8384,0.83865,339000000.0
2008-11-28 03:35:00,0.8386,0.8388,0.83855,0.83875,249200000.0
2008-11-28 03:40:00,0.83875,0.83875,0.83845,0.83855,596800000.0
2008-11-28 03:45:00,0.83855,0.83875,0.8384,0.83855,534000000.0
2008-11-28 03:50:00,0.8386,0.83875,0.83807,0.8385,357400000.0
2008-11-28 03:55:00,0.8385,0.8388,0.83845,0.8387,521400000.0
2008-11-28 04:00:00,0.83865,0.8387,0.83845,0.8386,448400000.0
2008-11-28 04:05:00,0.83855,0.8387,0.83855,0.8387,216400000.0
2008-11-28 04:10:00,0.8387,0.8388,0.83855,0.8387,250600000.0
2008-11-28 04:15:00,0.83865,0.8388,0.8385,0.8386,144200000.0
2008-11-28 04:20:00,0.8386,0.83885,0.83845,0.83865,260800000.0
2008-11-28 04:25:00,0.8387,0.8387,0.8381,0.83825,904600000.0
2008-11-28 04:30:00,0.8382,0.83835,0.838,0.83835,1135400000.0
2008-11-28 04:35:00,0.83825,0.8384,0.83795,0.8384,929200000.0
2008-11-28 04:40:00,0.8384,0.83885,0.8384,0.8388,808400000.0
2008-11-28 04:45:00,0.8388,0.83895,0.83835,0.8388,1462200000.0
2008-11-28 04:50:00,0.83875,0.83895,0.83825,0.83825,995400000.0
2008-11-28 04:55:00,0.83825,0.83855,0.838,0.838,592600000.0
2008-11-28 05:00:00,0.838,0.8385,0.83775,0.83825,457400000.0
2008-11-28 05:05:00,0.83825,0.83825,0.83795,0.83805,273800000.0
2008-11-28 05:10:00,0.838,0.83815,0.83785,0.838,473600000.0
2008-11-28 05:15:00,0.838,0.8381,0.83775,0.8379,325200000.0
2008-11-28 05:20:00,0.8379,0.83805,0.83705,0.8373,513199999.0
2008-11-28 05:25:00,0.8373,0.8375,0.8373,0.83745,194600000.0
2008-11-28 05:30:00,0.83745,0.8375,0.8373,0.83735,424400000.0
2008-11-28 05:35:00,0.8374,0.83785,0.8374,0.8378,270600000.0
2008-11-28 05:40:00,0.8378,0.83785,0.8375,0.83765,409400000.0
2008-11-28 05:45:00,0.8376,0.8376,0.83735,0.83735,324600000.0
2008-11-28 05:50:00,0.8374,0.8386,0.83735,0.8382,387060000.0
2008-11-28 05:55:00,0.83795,0.8381,0.8377,0.8378,347200000.0
2008-11-28 06:00:00,0.83775,0.83775,0.8375,0.8376,148800000.0
2008-11-28 06:05:00,0.83765,0.83775,0.83755,0.8376,280400000.0
2008-11-28 06:10:00,0.8376,0.838,0.8376,0.8376,349800000.0
2008-11-28 06:15:00,0.8376,0.838,0.8376,0.8377,407400000.0
2008-11-28 06:20:00,0.8377,0.838,0.8376,0.8379,361800000.0
2008-11-28 06:25:00,0.8379,0.83815,0.83785,0.83805,310800000.0
2008-11-28 06:30:00,0.8381,0.8384,0.83805,0.8382,224400000.0
2008-11-28 06:35:00,0.83815,0.8383,0.838,0.83815,330200000.0
2008-11-28 06:40:00,0.83825,0.83825,0.8379,0.838,279800000.0
2008-11-28 06:45:00,0.83795,0.83815,0.8378,0.83805,179200000.0
2008-11-28 06:50:00,0.83805,0.83825,0.838,0.83815,469200000.0
2008-11-28 06:55:00,0.8381,0.8384,0.838,0.8383,429000000.0
2008-11-28 07:00:00,0.8383,0.8385,0.83825,0.83835,356600000.0
2008-11-28 07:05:00,0.8384,0.83845,0.83815,0.8383,389000000.0
2008-11-28 07:10:00,0.8383,0.8387,0.83805,0.8385,594200000.0
2008-11-28 07:15:00,0.83865,0.8388,0.83795,0.838,588400000.0
2008-11-28 07:20:00,0.83795,0.83855,0.8377,0.83805,793600000.0
2008-11-28 07:25:00,0.8381,0.8381,0.83775,0.83785,222800000.0
2008-11-28 07:30:00,0.83785,0.83865,0.83785,0.83815,546000000.0
2008-11-28 07:35:00,0.83815,0.83855,0.8379,0.8383,171800000.0
2008-11-28 07:40:00,0.8385,0.83855,0.83805,0.8384,300000000.0
2008-11-28 07:45:00,0.8384,0.8384,0.83715,0.8376,568400000.0
2008-11-28 07:50:00,0.83775,0.838,0.8375,0.83775,382200000.0
2008-11-28 07:55:00,0.83775,0.83785,0.83755,0.8376,338800000.0
2008-11-28 08:00:00,0.83765,0.8379,0.83725,0.83745,238400000.0
2008-11-28 08:05:00,0.83745,0.8381,0.83745,0.83775,468400000.0
2008-11-28 08:10:00,0.8377,0.83785,0.8376,0.83775,227000000.0
2008-11-28 08:15:00,0.83775,0.83775,0.83715,0.8373,970400000.0
2008-11-28 08:20:00,0.83735,0.8379,0.8373,0.8373,820400000.0
2008-11-28 08:25:00,0.8374,0.8377,0.83695,0.83765,520000000.0
2008-11-28 08:30:00,0.8378,0.8379,0.8374,0.8379,804600000.0
2008-11-28 08:35:00,0.8379,0.83805,0.83785,0.83795,367000000.0
2008-11-28 08:40:00,0.838,0.8381,0.8375,0.8377,795200000.0
2008-11-28 08:45:00,0.83765,0.83785,0.8374,0.83765,486400000.0
2008-11-28 08:50:00,0.83765,0.8379,0.83752,0.8377,791900000.0
2008-11-28 08:55:00,0.8377,0.8384,0.83765,0.83815,774000000.0
2008-11-28 09:00:00,0.83815,0.83845,0.8377,0.8377,880600000.0
2008-11-28 09:05:00,0.8377,0.8383,0.8376,0.8382,790600000.0
2008-11-28 09:10:00,0.8382,0.83885,0.8381,0.83865,1644200000.0
2008-11-28 09:15:00,0.83865,0.8391,0.8384,0.8387,1245400000.0
2008-11-28 09:20:00,0.83875,0.83885,0.8383,0.83865,965200000.0
2008-11-28 09:25:00,0.8387,0.8389,0.83845,0.8388,1051000000.0
2008-11-28 09:30:00,0.8388,0.83885,0.838,0.8384,1771600000.0
2008-11-28 09:35:00,0.83835,0.83865,0.83815,0.8386,1317900000.0
2008-11-28 09:40:00,0.8386,0.83885,0.8383,0.83865,1771000000.0
2008-11-28 09:45:00,0.83865,0.8391,0.8385,0.8387,2095400000.0
2008-11-28 09:50:00,0.8387,0.83895,0.83845,0.83855,1624000000.0
2008-11-28 09:55:00,0.83855,0.8388,0.8385,0.8386,1341400000.0
2008-11-28 10:00:00,0.8386,0.8389,0.8384,0.83845,1836200000.0
2008-11-28 10:05:00,0.83845,0.83865,0.8384,0.8385,1313000002.0
2008-11-28 10:10:00,0.83855,0.8391,0.8385,0.8391,2156000000.0
2008-11-28 10:15:00,0.83905,0.84005,0.839,0.83995,2181400000.0
2008-11-28 10:20:00,0.8399,0.8399,0.83785,0.838,2304000000.0
2008-11-28 10:25:00,0.838,0.83835,0.83775,0.8379,1946800000.0
2008-11-28 10:30:00,0.8379,0.838,0.83775,0.83785,1161000000.0
2008-11-28 10:35:00,0.83785,0.8379,0.8377,0.8378,2257400000.0
2008-11-28 10:40:00,0.83785,0.83795,0.8377,0.83785,1307000000.0
2008-11-28 10:45:00,0.83785,0.838,0.83765,0.83785,2207600000.0
2008-11-28 10:50:00,0.83785,0.83815,0.83775,0.8379,2822000000.0
2008-11-28 10:55:00,0.8379,0.8385,0.83785,0.8381,2099600000.0
2008-11-28 11:00:00,0.8381,0.8383,0.8376,0.8376,2345600000.0
2008-11-28 11:05:00,0.8376,0.8376,0.8362,0.8364,3330700000.0
2008-11-28 11:10:00,0.8364,0.8368,0.83615,0.8362,3267900000.0
2008-11-28 11:15:00,0.83625,0.83625,0.83505,0.8358,2823800001.0
2008-11-28 11:20:00,0.8358,0.83615,0.83505,0.83575,3030600000.0
2008-11-28 11:25:00,0.83575,0.8371,0.83575,0.83665,3047000001.0
2008-11-28 11:30:00,0.8367,0.83685,0.83575,0.83575,2766000000.0
2008-11-28 11:35:00,0.83575,0.8366,0.8352,0.83635,3240200000.0
2008-11-28 11:40:00,0.83645,0.8366,0.8357,0.83575,2420200001.0
2008-11-28 11:45:00,0.8358,0.8363,0.8357,0.83615,3144200000.0
2008-11-28 11:50:00,0.8361,0.8362,0.83565,0.8357,1724800001.0
2008-11-28 11:55:00,0.8357,0.8361,0.83565,0.8359,2403400000.0
2008-11-28 12:00:00,0.8359,0.83635,0.8357,0.83615,2508200000.0
2008-11-28 12:05:00,0.83615,0.8362,0.8357,0.8358,1446600000.0
2008-11-28 12:10:00,0.8358,0.8359,0.83545,0.8356,2151800000.0
2008-11-28 12:15:00,0.8356,0.83575,0.8351,0.8355,1800200000.0
2008-11-28 12:20:00,0.83545,0.83585,0.8354,0.8358,2420200001.0
2008-11-28 12:25:00,0.83575,0.83605,0.83525,0.8359,2489400000.0
2008-11-28 12:30:00,0.8359,0.83595,0.8354,0.8355,2986999999.0
2008-11-28 12:35:00,0.8355,0.8357,0.8351,0.8352,2267400000.0
2008-11-28 12:40:00,0.8352,0.83565,0.8347,0.83555,2127600000.0
2008-11-28 12:45:00,0.83555,0.83575,0.83545,0.83555,2403000001.0
2008-11-28 12:50:00,0.83555,0.83585,0.8355,0.83575,1142800000.0
2008-11-28 12:55:00,0.8358,0.83585,0.83545,0.83565,2111400000.0
2008-11-28 13:00:00,0.8357,0.8358,0.8345,0.8352,2324200000.0
2008-11-28 13:05:00,0.83525,0.83575,0.8352,0.8356,1971200000.0
2008-11-28 13:10:00,0.8356,0.8357,0.83395,0.83395,2237800000.0
2008-11-28 13:15:00,0.8341,0.8347,0.8337,0.83455,2706700000.0
2008-11-28 13:20:00,0.83455,0.83515,0.8342,0.83505,1723200000.0
2008-11-28 13:25:00,0.83505,0.83525,0.835,0.83515,1951000000.0
2008-11-28 13:30:00,0.8351,0.8354,0.835,0.8353,2061500000.0
2008-11-28 13:35:00,0.8355,0.8355,0.8343,0.8343,2327000000.0
2008-11-28 13:40:00,0.8343,0.835,0.8343,0.835,2536400000.0
2008-11-28 13:45:00,0.835,0.8355,0.8346,0.83465,2853200000.0
2008-11-28 13:50:00,0.83465,0.8349,0.8345,0.83485,1796400000.0
2008-11-28 13:55:00,0.83495,0.8351,0.83395,0.834,2547200000.0
2008-11-28 14:00:00,0.834,0.83405,0.83325,0.8333,3053700000.0
2008-11-28 14:05:00,0.8333,0.83335,0.83145,0.83195,2860300000.0
2008-11-28 14:10:00,0.83195,0.83225,0.83125,0.8318,3471000000.0
2008-11-28 14:15:00,0.8318,0.83325,0.8318,0.8332,3154900000.0
2008-11-28 14:20:00,0.83325,0.83355,0.8323,0.83265,2427300000.0
2008-11-28 14:25:00,0.83265,0.8342,0.83255,0.8339,2846000000.0
2008-11-28 14:30:00,0.83385,0.83505,0.83335,0.8335,3029600000.0
2008-11-28 14:35:00,0.8336,0.8338,0.83205,0.83265,2010700001.0
2008-11-28 14:40:00,0.83275,0.83335,0.8323,0.83255,2330100000.0
2008-11-28 14:45:00,0.8324,0.8324,0.8313,0.83175,2070100000.0
2008-11-28 14:50:00,0.83175,0.8322,0.8311,0.8312,2085000000.0
2008-11-28 14:55:00,0.8311,0.8312,0.82955,0.8305,2889800000.0
2008-11-28 15:00:00,0.83045,0.8305,0.82915,0.8293,2429400000.0
2008-11-28 15:05:00,0.8293,0.8302,0.82915,0.83,2395200000.0
2008-11-28 15:10:00,0.82995,0.8302,0.8297,0.8298,1954000000.0
2008-11-28 15:15:00,0.8298,0.8303,0.82965,0.83015,2821600000.0
2008-11-28 15:20:00,0.83015,0.83055,0.8298,0.83015,2043000000.0
2008-11-28 15:25:00,0.83015,0.8309,0.83005,0.83085,2219200000.0
2008-11-28 15:30:00,0.83085,0.83105,0.83035,0.83065,2529300000.0
2008-11-28 15:35:00,0.83065,0.83065,0.82955,0.8302,3700000000.0
2008-11-28 15:40:00,0.8302,0.83095,0.83005,0.8306,3127200000.0
2008-11-28 15:45:00,0.8306,0.8313,0.83045,0.831,1960000000.0
2008-11-28 15:50:00,0.831,0.8311,0.83,0.83,1920800000.0
2008-11-28 15:55:00,0.83,0.8305,0.82955,0.8305,2579200000.0
2008-11-28 16:00:00,0.8305,0.83085,0.83005,0.83035,2640800000.0
2008-11-28 16:05:00,0.8304,0.8306,0.8302,0.8306,1774400000.0
2008-11-28 16:10:00,0.8306,0.8311,0.8302,0.83055,2367900000.0
2008-11-28 16:15:00,0.83055,0.83065,0.8302,0.83055,2215300000.0
2008-11-28 16:20:00,0.83055,0.83095,0.83015,0.83075,3031500000.0
2008-11-28 16:25:00,0.8307,0.83075,0.82955,0.82985,2340700000.0
2008-11-28 16:30:00,0.8298,0.8308,0.8298,0.83065,3018400000.0
2008-11-28 16:35:00,0.83065,0.8313,0.83035,0.83055,2706800000.0
2008-11-28 16:40:00,0.83075,0.8312,0.8306,0.8312,1994800000.0
2008-11-28 16:45:00,0.83125,0.8315,0.8306,0.8309,2939200000.0
2008-11-28 16:50:00,0.83085,0.8312,0.8305,0.8309,3133700000.0
2008-11-28 16:55:00,0.8309,0.8313,0.83045,0.8313,3635500000.0
2008-11-28 17:00:00,0.83135,0.83145,0.8306,0.8308,3081400000.0
2008-11-28 17:05:00,0.8308,0.8309,0.82995,0.83035,3803900000.0
2008-11-28 17:10:00,0.83035,0.8305,0.8299,0.8302,4113999999.0
2008-11-28 17:15:00,0.83025,0.83035,0.8291,0.82965,3248300000.0
2008-11-28 17:20:00,0.82965,0.83125,0.82955,0.83085,3071800000.0
2008-11-28 17:25:00,0.83085,0.8309,0.83005,0.83025,2555800000.0
2008-11-28 17:30:00,0.8302,0.83035,0.8296,0.8301,2882900000.0
2008-11-28 17:35:00,0.8301,0.8305,0.82715,0.8273,2584100001.0
2008-11-28 17:40:00,0.8273,0.8288,0.82725,0.82865,2941600000.0
2008-11-28 17:45:00,0.82855,0.82885,0.82715,0.82755,2446400000.0
2008-11-28 17:50:00,0.8276,0.8277,0.8262,0.8264,2779300001.0
2008-11-28 17:55:00,0.82635,0.82715,0.82535,0.82695,2623000000.0
2008-11-28 18:00:00,0.827,0.8294,0.8267,0.8283,2518600000.0
2008-11-28 18:05:00,0.8283,0.8283,0.8269,0.82725,2845200000.0
2008-11-28 18:10:00,0.8273,0.8281,0.82715,0.82715,3038600000.0
2008-11-28 18:15:00,0.8272,0.8274,0.825,0.82525,3170600000.0
2008-11-28 18:20:00,0.8253,0.8268,0.8249,0.8266,2066700000.0
2008-11-28 18:25:00,0.82655,0.8291,0.82655,0.82895,2283600000.0
2008-11-28 18:30:00,0.8289,0.82895,0.82705,0.8271,2697100000.0
2008-11-28 18:35:00,0.8271,0.82735,0.82655,0.8271,2479300000.0
2008-11-28 18:40:00,0.8271,0.82745,0.82625,0.82695,2128000000.0
2008-11-28 18:45:00,0.8269,0.8271,0.8253,0.826,2088500000.0
2008-11-28 18:50:00,0.826,0.8273,0.826,0.82725,2056500000.0
2008-11-28 18:55:00,0.8273,0.8286,0.82705,0.8271,2281800000.0
2008-11-28 19:00:00,0.8272,0.82815,0.82665,0.82705,1384800000.0
2008-11-28 19:05:00,0.827,0.82735,0.8263,0.8266,1558800000.0
2008-11-28 19:10:00,0.82665,0.82815,0.8258,0.82755,1855200000.0
2008-11-28 19:15:00,0.82755,0.82825,0.8271,0.8275,1430800000.0
2008-11-28 19:20:00,0.82765,0.82795,0.82715,0.8273,1746700000.0
2008-11-28 19:25:00,0.82735,0.8285,0.8272,0.8282,1060800000.0
2008-11-28 19:30:00,0.82825,0.8283,0.8266,0.82675,1103000000.0
2008-11-28 19:35:00,0.82675,0.82735,0.8261,0.8265,1217600000.0
2008-11-28 19:40:00,0.8265,0.8268,0.8257,0.8258,1156600000.0
2008-11-28 19:45:00,0.8258,0.8262,0.8257,0.82605,718200000.0
2008-11-28 19:50:00,0.8261,0.82665,0.82565,0.8266,851400000.0
2008-11-28 19:55:00,0.82655,0.8266,0.82575,0.8263,1052600000.0
2008-11-28 20:00:00,0.8263,0.8269,0.82615,0.82645,941800000.0
2008-11-28 20:05:00,0.82645,0.82685,0.8259,0.8259,649800000.0
2008-11-28 20:10:00,0.8259,0.826,0.8247,0.8248,1092200000.0
2008-11-28 20:15:00,0.8248,0.82555,0.8245,0.8255,693000000.0
2008-11-28 20:20:00,0.82545,0.8261,0.82505,0.82585,705900000.0
2008-11-28 20:25:00,0.8258,0.82585,0.8254,0.82555,756000000.0
2008-11-28 20:30:00,0.82555,0.8259,0.8253,0.8259,435600000.0
2008-11-28 20:35:00,0.82585,0.8261,0.8256,0.82585,578100000.0
2008-11-28 20:40:00,0.82585,0.82605,0.82555,0.826,287800000.0
2008-11-28 20:45:00,0.826,0.826,0.82525,0.82525,467600001.0
2008-11-28 20:50:00,0.82535,0.8255,0.82495,0.82505,320000000.0
2008-11-28 20:55:00,0.82505,0.8254,0.8248,0.8254,561800000.0
2008-11-28 21:00:00,0.8254,0.8258,0.8252,0.8252,327900000.0
2008-11-28 21:05:00,0.8252,0.8252,0.82485,0.82485,336000000.0
2008-11-28 21:10:00,0.82485,0.82485,0.82455,0.8247,371000000.0
2008-11-28 21:15:00,0.8247,0.82475,0.8245,0.8245,193200000.0
2008-11-28 21:20:00,0.8245,0.82465,0.82445,0.82455,318600000.0
2008-11-28 21:25:00,0.8245,0.82455,0.8241,0.8242,201600000.0
2008-11-28 21:30:00,0.8242,0.82425,0.8235,0.82365,668800000.0
2008-11-28 21:35:00,0.8237,0.82385,0.8235,0.82375,389600000.0
2008-11-28 21:40:00,0.82363,0.8239,0.82346,0.82375,377200000.0
2008-11-28 21:45:00,0.82375,0.82405,0.82375,0.824,378000000.0
2008-11-28 21:50:00,0.82395,0.82425,0.82395,0.8242,672000000.0
2008-11-28 21:55:00,0.82425,0.82435,0.82415,0.82415,168400000.0
2008-11-28 22:00:00,0.8242,0.8243,0.82381,0.8241,180600000.0
2008-11-28 22:05:00,0.8241,0.8243,0.82405,0.8243,133600000.0
2008-11-28 22:10:00,0.8243,0.8243,0.82357,0.82395,85000000.0
2008-11-28 22:15:00,0.82415,0.82425,0.824,0.82405,115200000.0
2008-11-28 22:20:00,0.82405,0.82445,0.824,0.8242,184800000.0
2008-11-28 22:25:00,0.8242,0.82425,0.824,0.8242,145400000.0
2008-11-28 22:30:00,0.8242,0.82435,0.8242,0.82425,231800000.0
2008-11-28 22:35:00,0.8244,0.8245,0.8241,0.8242,279600000.0
2008-11-28 22:40:00,0.82415,0.8245,0.8239,0.8241,255200000.0
2008-11-28 22:45:00,0.82425,0.8244,0.8239,0.82435,668800000.0
2008-11-28 22:50:00,0.82435,0.82435,0.82359,0.82388,409000000.0
2008-11-28 22:55:00,0.8239,0.8242,0.82385,0.82415,88800000.0
2008-11-28 23:00:00,0.8243,0.82445,0.824,0.8242,218900000.0
2008-11-28 23:05:00,0.8242,0.8255,0.82415,0.82445,241800000.0
2008-11-28 23:10:00,0.8244,0.8248,0.82435,0.82455,219200000.0
2008-11-28 23:15:00,0.82465,0.8249,0.82445,0.8247,154800000.0
2008-11-28 23:20:00,0.8247,0.82525,0.82465,0.8252,85000000.0
2008-11-28 23:25:00,0.8252,0.82545,0.8249,0.8253,118200000.0
2008-11-28 23:30:00,0.8252,0.8258,0.82515,0.82555,203800000.0
2008-11-28 23:35:00,0.8255,0.82565,0.82545,0.8255,69600000.0
2008-11-28 23:40:00,0.82558,0.82558,0.825,0.8254,226000000.0
2008-11-28 23:45:00,0.8254,0.8254,0.82485,0.82505,159800000.0
2008-11-28 23:50:00,0.8251,0.82515,0.8247,0.82515,149000000.0
2008-11-28 23:55:00,0.82535,0.82565,0.82455,0.8254,86600000.0
2008-12-01 00:00:00,0.82702,0.82702,0.82635,0.82655,295800000.0
2008-12-01 00:05:00,0.82655,0.82665,0.8261,0.82635,68400000.0
2008-12-01 00:10:00,0.82635,0.8265,0.82625,0.82645,50000000.0
2008-12-01 00:15:00,0.82645,0.82645,0.826,0.826,270200000.0
2008-12-01 00:20:00,0.826,0.826,0.8251,0.8251,409200000.0
2008-12-01 00:25:00,0.8251,0.82515,0.8251,0.8251,160000000.0
2008-12-01 00:30:00,0.8251,0.8251,0.8244,0.8247,223400000.0
2008-12-01 00:35:00,0.8247,0.8253,0.8246,0.82485,175000000.0
2008-12-01 00:40:00,0.82485,0.8254,0.8248,0.82525,213600000.0
2008-12-01 00:45:00,0.82525,0.8254,0.82485,0.82495,210200000.0
2008-12-01 00:50:00,0.8249,0.82495,0.8247,0.8248,105200000.0
2008-12-01 00:55:00,0.8248,0.82505,0.8246,0.8246,333800000.0
2008-12-01 01:00:00,0.8247,0.8252,0.82465,0.82505,208800000.0
2008-12-01 01:05:00,0.82505,0.82515,0.8248,0.82515,91400000.0
2008-12-01 01:10:00,0.8252,0.82545,0.82505,0.8254,114200000.0
2008-12-01 01:15:00,0.8254,0.8254,0.8251,0.82525,66200000.0
2008-12-01 01:20:00,0.82525,0.8253,0.82515,0.8253,22000000.0
2008-12-01 01:25:00,0.8253,0.82635,0.8252,0.82595,263600000.0
2008-12-01 01:30:00,0.8259,0.8261,0.82525,0.82585,187400000.0
2008-12-01 01:35:00,0.8256,0.82575,0.8253,0.8257,152600000.0
2008-12-01 01:40:00,0.8257,0.8258,0.82555,0.8258,88200000.0
2008-12-01 01:45:00,0.8258,0.8258,0.8248,0.82505,280200000.0
2008-12-01 01:50:00,0.8251,0.8254,0.82485,0.8251,436000000.0
2008-12-01 01:55:00,0.8251,0.82525,0.8246,0.8249,355800000.0
2008-12-01 02:00:00,0.8251,0.826,0.8242,0.8243,745400000.0
2008-12-01 02:05:00,0.82435,0.82465,0.8242,0.82455,415200000.0
2008-12-01 02:10:00,0.82455,0.82515,0.8245,0.8251,623000000.0
2008-12-01 02:15:00,0.82515,0.82555,0.82485,0.8254,505400000.0
2008-12-01 02:20:00,0.8254,0.8256,0.82475,0.8252,386000000.0
2008-12-01 02:25:00,0.82535,0.82555,0.8249,0.8251,393600000.0
2008-12-01 02:30:00,0.8251,0.8256,0.8251,0.82525,439800000.0
2008-12-01 02:35:00,0.82525,0.82565,0.82525,0.8256,350400000.0
2008-12-01 02:40:00,0.82555,0.8259,0.825,0.82565,446800000.0
2008-12-01 02:45:00,0.82565,0.82575,0.8254,0.8254,264000000.0
2008-12-01 02:50:00,0.82545,0.8258,0.8247,0.8247,552400000.0
2008-12-01 02:55:00,0.8247,0.8258,0.82455,0.8258,730800000.0
2008-12-01 03:00:00,0.8258,0.8258,0.82525,0.82555,364400000.0
2008-12-01 03:05:00,0.82555,0.82605,0.8255,0.8259,468600000.0
2008-12-01 03:10:00,0.82585,0.8259,0.8253,0.8254,487000000.0
2008-12-01 03:15:00,0.82535,0.82535,0.8244,0.82445,976200000.0
2008-12-01 03:20:00,0.82445,0.82575,0.8244,0.8256,830200000.0
2008-12-01 03:25:00,0.8256,0.8264,0.8256,0.82615,764400000.0
2008-12-01 03:30:00,0.8261,0.82625,0.82555,0.82575,534200000.0
2008-12-01 03:35:00,0.82585,0.8263,0.82575,0.82575,610400000.0
2008-12-01 03:40:00,0.82575,0.82645,0.8256,0.8258,432300000.0
2008-12-01 03:45:00,0.82575,0.82615,0.8255,0.82565,286200000.0
2008-12-01 03:50:00,0.8256,0.82655,0.82545,0.826,787400000.0
2008-12-01 03:55:00,0.82595,0.82655,0.82565,0.82635,554000000.0
2008-12-01 04:00:00,0.8263,0.82635,0.826,0.8263,282400000.0
2008-12-01 04:05:00,0.82625,0.8263,0.82595,0.826,434600000.0
2008-12-01 04:10:00,0.82605,0.8266,0.8259,0.82645,837600000.0
2008-12-01 04:15:00,0.82645,0.82645,0.8257,0.8259,458600000.0
2008-12-01 04:20:00,0.82585,0.8262,0.82585,0.826,396800000.0
2008-12-01 04:25:00,0.826,0.8261,0.82585,0.826,467600000.0
2008-12-01 04:30:00,0.82605,0.82625,0.8258,0.8262,534200000.0
2008-12-01 04:35:00,0.82625,0.8264,0.826,0.8262,280800000.0
2008-12-01 04:40:00,0.8262,0.8269,0.82615,0.82635,521400000.0
2008-12-01 04:45:00,0.82635,0.82685,0.8261,0.8264,700400000.0
2008-12-01 04:50:00,0.82635,0.8265,0.82605,0.82615,451600000.0
2008-12-01 04:55:00,0.8263,0.82645,0.8258,0.8259,427600000.0
2008-12-01 05:00:00,0.82595,0.82615,0.8259,0.826,320400000.0
2008-12-01 05:05:00,0.82605,0.8264,0.82605,0.82615,328800000.0
2008-12-01 05:10:00,0.82615,0.82635,0.8261,0.8262,179600000.0
2008-12-01 05:15:00,0.8262,0.8262,0.82585,0.8259,288400000.0
2008-12-01 05:20:00,0.8259,0.82605,0.82575,0.82605,264200000.0
2008-12-01 05:25:00,0.82605,0.8263,0.82605,0.8262,320200000.0
2008-12-01 05:30:00,0.8262,0.82625,0.8259,0.826,250400000.0
2008-12-01 05:35:00,0.826,0.82635,0.826,0.82605,614000000.0
2008-12-01 05:40:00,0.82605,0.82655,0.8259,0.82615,660200000.0
2008-12-01 05:45:00,0.82615,0.8265,0.82615,0.82635,451400000.0
2008-12-01 05:50:00,0.82635,0.8264,0.82625,0.8263,250200000.0
2008-12-01 05:55:00,0.8263,0.82645,0.8263,0.82645,67600000.0
2008-12-01 06:00:00,0.8265,0.82675,0.8264,0.8266,232600000.0
2008-12-01 06:05:00,0.8266,0.82695,0.82645,0.82665,371200000.0
2008-12-01 06:10:00,0.82665,0.82685,0.8265,0.82675,643600000.0
2008-12-01 06:15:00,0.82675,0.82685,0.82595,0.8262,289600000.0
2008-12-01 06:20:00,0.8263,0.82675,0.8263,0.82675,261600000.0
2008-12-01 06:25:00,0.8267,0.8269,0.8264,0.82675,371400000.0
2008-12-01 06:30:00,0.8268,0.82725,0.8267,0.8271,242800000.0
2008-12-01 06:35:00,0.82705,0.8274,0.82695,0.82715,854000000.0
2008-12-01 06:40:00,0.82715,0.82735,0.8269,0.82715,680400000.0
2008-12-01 06:45:00,0.8271,0.8272,0.82675,0.8271,598600000.0
2008-12-01 06:50:00,0.82695,0.82725,0.82675,0.82695,549000000.0
2008-12-01 06:55:00,0.82695,0.827,0.82675,0.82675,353000000.0
2008-12-01 07:00:00,0.82675,0.82725,0.8267,0.8272,385400000.0
2008-12-01 07:05:00,0.8272,0.8273,0.827,0.8271,336400000.0
2008-12-01 07:10:00,0.8271,0.8271,0.8267,0.82685,280400000.0
2008-12-01 07:15:00,0.8268,0.82695,0.8267,0.82695,220400000.0
2008-12-01 07:20:00,0.82695,0.8272,0.82695,0.82705,402800000.0
2008-12-01 07:25:00,0.8271,0.8273,0.82695,0.8272,280400000.0
2008-12-01 07:30:00,0.827,0.82705,0.8264,0.8266,655800000.0
2008-12-01 07:35:00,0.82655,0.82705,0.82645,0.82705,311800000.0
2008-12-01 07:40:00,0.82705,0.82705,0.82635,0.8265,606400000.0
2008-12-01 07:45:00,0.8265,0.82665,0.8263,0.8265,476000000.0
2008-12-01 07:50:00,0.8265,0.82665,0.8263,0.82635,480200000.0
2008-12-01 07:55:00,0.8264,0.82675,0.82615,0.82675,619400000.0
2008-12-01 08:00:00,0.82675,0.82675,0.82625,0.8267,809800000.0
2008-12-01 08:05:00,0.82675,0.827,0.82625,0.8265,891800000.0
2008-12-01 08:10:00,0.8265,0.827,0.82625,0.82695,859600000.0
2008-12-01 08:15:00,0.82695,0.82765,0.8269,0.82735,1265400000.0
2008-12-01 08:20:00,0.82735,0.8277,0.8271,0.8273,929200000.0
2008-12-01 08:25:00,0.8273,0.8275,0.8271,0.8275,578600000.0
2008-12-01 08:30:00,0.8276,0.8276,0.8271,0.82725,435800000.0
2008-12-01 08:35:00,0.8273,0.8276,0.8268,0.82725,1016400000.0
2008-12-01 08:40:00,0.82725,0.82855,0.8272,0.82805,904500000.0
2008-12-01 08:45:00,0.82805,0.8282,0.82785,0.828,280400000.0
2008-12-01 08:50:00,0.828,0.82805,0.8277,0.8279,145600000.0
2008-12-01 08:55:00,0.8279,0.82795,0.8276,0.82775,344000000.0
2008-12-01 09:00:00,0.82765,0.82775,0.8269,0.8275,820200000.0
2008-12-01 09:05:00,0.82745,0.8277,0.8271,0.82765,781600000.0
2008-12-01 09:10:00,0.82765,0.8279,0.82755,0.8278,448400000.0
2008-12-01 09:15:00,0.82785,0.8279,0.8274,0.8276,602200000.0
2008-12-01 09:20:00,0.8276,0.828,0.8273,0.8273,1192300000.0
2008-12-01 09:25:00,0.82725,0.82735,0.8266,0.82725,1242900000.0
2008-12-01 09:30:00,0.82725,0.8281,0.827,0.8278,1503900000.0
2008-12-01 09:35:00,0.8278,0.82825,0.82765,0.82815,1192500000.0
2008-12-01 09:40:00,0.82815,0.82855,0.82795,0.8285,1580800000.0
2008-12-01 09:45:00,0.8285,0.8287,0.82835,0.8285,1278000000.0
2008-12-01 09:50:00,0.8285,0.8289,0.8284,0.8288,955200000.0
2008-12-01 09:55:00,0.8289,0.8311,0.82875,0.8309,1772900000.0
2008-12-01 10:00:00,0.8309,0.83125,0.83015,0.8307,1931800000.0
2008-12-01 10:05:00,0.8307,0.8309,0.8303,0.8308,1725700000.0
2008-12-01 10:10:00,0.8308,0.83235,0.8308,0.8319,1931600000.0
2008-12-01 10:15:00,0.8319,0.83195,0.83035,0.8304,1894400000.0
2008-12-01 10:20:00,0.8304,0.83325,0.83035,0.833,2481900001.0
2008-12-01 10:25:00,0.833,0.833,0.8312,0.8315,2267600000.0
2008-12-01 10:30:00,0.8315,0.8327,0.83085,0.83245,2311100000.0
2008-12-01 10:35:00,0.8325,0.8327,0.8318,0.83255,2276200000.0
2008-12-01 10:40:00,0.8326,0.8331,0.8323,0.83305,2262900000.0
2008-12-01 10:45:00,0.8331,0.83415,0.83295,0.83335,2317900000.0
2008-12-01 10:50:00,0.83335,0.83365,0.83305,0.8332,1114200000.0
2008-12-01 10:55:00,0.8332,0.83435,0.83295,0.83345,1943700001.0
2008-12-01 11:00:00,0.83345,0.83455,0.83345,0.8339,2379000000.0
2008-12-01 11:05:00,0.83385,0.8344,0.8336,0.8344,2581600000.0
2008-12-01 11:10:00,0.83435,0.8344,0.83365,0.83385,2383600000.0
2008-12-01 11:15:00,0.83385,0.83485,0.83385,0.83435,1983000000.0
2008-12-01 11:20:00,0.83435,0.83435,0.8333,0.83355,2383800000.0
2008-12-01 11:25:00,0.83355,0.83485,0.83355,0.83455,1559400000.0
2008-12-01 11:30:00,0.83455,0.8362,0.8344,0.8361,2216100000.0
2008-12-01 11:35:00,0.8361,0.8371,0.8361,0.8369,2115600000.0
2008-12-01 11:40:00,0.8369,0.83725,0.8366,0.83665,1961200000.0
2008-12-01 11:45:00,0.83665,0.8372,0.8363,0.8369,1500800000.0
2008-12-01 11:50:00,0.83695,0.83725,0.83695,0.8371,1745800000.0
2008-12-01 11:55:00,0.8372,0.83735,0.83695,0.8371,1049000000.0
2008-12-01 12:00:00,0.8371,0.8373,0.8365,0.83685,1542400000.0
2008-12-01 12:05:00,0.8368,0.83795,0.83665,0.8377,1985800000.0
2008-12-01 12:10:00,0.83765,0.8386,0.83765,0.8386,1681000000.0
2008-12-01 12:15:00,0.8386,0.84,0.8385,0.8395,2075200000.0
2008-12-01 12:20:00,0.8395,0.84035,0.83935,0.83985,1950500000.0
2008-12-01 12:25:00,0.8398,0.8398,0.8391,0.8393,1844300000.0
2008-12-01 12:30:00,0.8393,0.84,0.83895,0.84,1805600000.0
2008-12-01 12:35:00,0.83995,0.84185,0.83995,0.8417,2661599996.0
2008-12-01 12:40:00,0.84165,0.8418,0.8407,0.84135,2148300001.0
2008-12-01 12:45:00,0.84135,0.84135,0.8404,0.8407,1969200000.0
2008-12-01 12:50:00,0.8407,0.8416,0.8407,0.841,2063500000.0
2008-12-01 12:55:00,0.84105,0.84145,0.841,0.84125,1727800000.0
2008-12-01 13:00:00,0.84125,0.84155,0.84045,0.8407,1851200000.0
2008-12-01 13:05:00,0.8407,0.84175,0.8407,0.84115,2432800000.0
2008-12-01 13:10:00,0.8412,0.8416,0.8412,0.84135,758200000.0
2008-12-01 13:15:00,0.84135,0.84175,0.8412,0.84155,1517799999.0
2008-12-01 13:20:00,0.84155,0.8417,0.84135,0.84165,1072100000.0
2008-12-01 13:25:00,0.84165,0.84165,0.84105,0.8414,1572800000.0
2008-12-01 13:30:00,0.8414,0.8416,0.8414,0.84155,1597800000.0
2008-12-01 13:35:00,0.84155,0.8419,0.8415,0.8415,2985500001.0
2008-12-01 13:40:00,0.8415,0.8417,0.8415,0.8415,1064000000.0
2008-12-01 13:45:00,0.8415,0.8424,0.8415,0.8422,2366999999.0
2008-12-01 13:50:00,0.8422,0.8424,0.84125,0.84175,2312300000.0
2008-12-01 13:55:00,0.8418,0.8422,0.8416,0.8419,1766800000.0
2008-12-01 14:00:00,0.84185,0.84425,0.8418,0.8437,2469900000.0
2008-12-01 14:05:00,0.8437,0.84375,0.8429,0.84315,2202300000.0
2008-12-01 14:10:00,0.84315,0.8433,0.84245,0.8425,1397200000.0
2008-12-01 14:15:00,0.84245,0.84245,0.8417,0.84185,1544000000.0
2008-12-01 14:20:00,0.84185,0.8421,0.8417,0.8418,1879400000.0
2008-12-01 14:25:00,0.8418,0.8433,0.8417,0.8431,1902800000.0
2008-12-01 14:30:00,0.84315,0.8442,0.84305,0.844,2136400000.0
2008-12-01 14:35:00,0.84385,0.8441,0.84245,0.8429,2357700000.0
2008-12-01 14:40:00,0.8429,0.84295,0.84215,0.84245,2212200000.0
2008-12-01 14:45:00,0.8425,0.8425,0.84205,0.84225,1970400000.0
2008-12-01 14:50:00,0.84225,0.84265,0.8421,0.8425,1281800000.0
2008-12-01 14:55:00,0.8425,0.8432,0.8424,0.8427,2217600000.0
2008-12-01 15:00:00,0.8427,0.84285,0.8425,0.8425,1695700000.0
2008-12-01 15:05:00,0.8425,0.8428,0.8416,0.8417,2326800000.0
2008-12-01 15:10:00,0.8417,0.8421,0.8414,0.8414,1784600000.0
2008-12-01 15:15:00,0.8414,0.84185,0.8411,0.84165,2655500000.0
2008-12-01 15:20:00,0.8416,0.8419,0.8414,0.8416,2512600000.0
2008-12-01 15:25:00,0.8416,0.84215,0.8414,0.84215,2945800000.0
2008-12-01 15:30:00,0.84215,0.84285,0.84195,0.8424,2773100000.0
2008-12-01 15:35:00,0.8424,0.8426,0.84175,0.8424,2011400000.0
2008-12-01 15:40:00,0.8424,0.84265,0.84155,0.8419,2153400000.0
2008-12-01 15:45:00,0.84195,0.84265,0.8417,0.8419,3212200000.0
2008-12-01 15:50:00,0.84185,0.84245,0.8417,0.8422,2285600000.0
2008-12-01 15:55:00,0.8422,0.84255,0.8419,0.84245,2837600000.0
2008-12-01 16:00:00,0.8425,0.84275,0.842,0.8421,1897399999.0
2008-12-01 16:05:00,0.84215,0.84255,0.84185,0.84235,1788600000.0
2008-12-01 16:10:00,0.84235,0.84275,0.84215,0.8423,2454100000.0
2008-12-01 16:15:00,0.8423,0.84245,0.8421,0.8424,2180400000.0
2008-12-01 16:20:00,0.8424,0.8427,0.8421,0.8425,2288400000.0
2008-12-01 16:25:00,0.8425,0.84345,0.8422,0.8433,2564500000.0
2008-12-01 16:30:00,0.8433,0.84405,0.8433,0.84365,2571200000.0
2008-12-01 16:35:00,0.84365,0.8442,0.84355,0.84395,2667000000.0
2008-12-01 16:40:00,0.844,0.84585,0.8439,0.84585,2162400000.0
2008-12-01 16:45:00,0.8459,0.8465,0.84535,0.8457,2279000000.0
2008-12-01 16:50:00,0.8457,0.84605,0.84545,0.84555,2972400000.0
2008-12-01 16:55:00,0.84555,0.84615,0.8452,0.8461,2732900000.0
2008-12-01 17:00:00,0.8462,0.84775,0.8461,0.84725,2655500001.0
2008-12-01 17:05:00,0.84725,0.84865,0.847,0.84865,2682400000.0
2008-12-01 17:10:00,0.8487,0.8487,0.84775,0.84785,3040300000.0
2008-12-01 17:15:00,0.84785,0.84835,0.84775,0.84815,2548200000.0
2008-12-01 17:20:00,0.84815,0.8485,0.84745,0.84765,2558500000.0
2008-12-01 17:25:00,0.84765,0.8482,0.8472,0.84815,2062600000.0
2008-12-01 17:30:00,0.8482,0.84935,0.848,0.8491,2502000000.0
2008-12-01 17:35:00,0.8492,0.85015,0.8491,0.84975,2586800000.0
2008-12-01 17:40:00,0.84975,0.85005,0.84945,0.84955,2413200000.0
2008-12-01 17:45:00,0.8496,0.8501,0.8493,0.8494,2094800000.0
2008-12-01 17:50:00,0.8494,0.8499,0.8487,0.8496,2483400000.0
2008-12-01 17:55:00,0.84965,0.8504,0.84865,0.84885,1845200000.0
2008-12-01 18:00:00,0.84885,0.8502,0.8485,0.85005,1976800000.0
2008-12-01 18:05:00,0.85,0.8504,0.84875,0.84935,1679300000.0
2008-12-01 18:10:00,0.8493,0.8498,0.84865,0.84885,1359200000.0
2008-12-01 18:15:00,0.8489,0.8495,0.8488,0.8495,1483000000.0
2008-12-01 18:20:00,0.8495,0.8509,0.84945,0.85055,1497400000.0
2008-12-01 18:25:00,0.8506,0.8507,0.85,0.85025,1529400000.0
2008-12-01 18:30:00,0.8502,0.8503,0.85,0.85015,1291400000.0
2008-12-01 18:35:00,0.85005,0.851,0.85005,0.8505,1318900000.0
2008-12-01 18:40:00,0.8505,0.8507,0.85005,0.85065,1312400000.0
2008-12-01 18:45:00,0.85065,0.85155,0.85055,0.8512,1237200000.0
2008-12-01 18:50:00,0.85115,0.8521,0.85105,0.8517,1464400000.0
2008-12-01 18:55:00,0.8517,0.85185,0.85095,0.8512,1472800000.0
2008-12-01 19:00:00,0.85125,0.85195,0.85115,0.8518,1530300000.0
2008-12-01 19:05:00,0.8518,0.85275,0.85175,0.85195,1948800000.0
2008-12-01 19:10:00,0.852,0.8524,0.85185,0.8521,1380200000.0
2008-12-01 19:15:00,0.8521,0.8525,0.8517,0.85175,1492600000.0
2008-12-01 19:20:00,0.85175,0.85175,0.851,0.8514,1448800000.0
2008-12-01 19:25:00,0.8514,0.85175,0.85115,0.85125,1242000000.0
2008-12-01 19:30:00,0.85125,0.85145,0.8503,0.8505,1783600000.0
2008-12-01 19:35:00,0.8505,0.8508,0.85,0.85055,1460400000.0
2008-12-01 19:40:00,0.85055,0.85125,0.85025,0.85055,1711600000.0
2008-12-01 19:45:00,0.85055,0.8506,0.85025,0.8504,1000400000.0
2008-12-01 19:50:00,0.8504,0.8504,0.85,0.85025,1188600000.0
2008-12-01 19:55:00,0.8503,0.85065,0.85015,0.8503,965600000.0
2008-12-01 20:00:00,0.8503,0.85035,0.85005,0.8502,638900000.0
2008-12-01 20:05:00,0.8502,0.85055,0.85005,0.8501,1207600000.0
2008-12-01 20:10:00,0.8501,0.85045,0.8499,0.85,1504800000.0
2008-12-01 20:15:00,0.85,0.85025,0.8495,0.85005,1600600000.0
2008-12-01 20:20:00,0.8501,0.85045,0.84995,0.8503,1211000000.0
2008-12-01 20:25:00,0.8503,0.85045,0.84985,0.85015,2051000000.0
2008-12-01 20:30:00,0.8501,0.8504,0.8497,0.8499,1392600000.0
2008-12-01 20:35:00,0.8499,0.85015,0.8498,0.8499,1354400000.0
2008-12-01 20:40:00,0.84995,0.8502,0.8495,0.84955,1112200000.0
2008-12-01 20:45:00,0.84955,0.8503,0.84945,0.84965,1535800000.0
2008-12-01 20:50:00,0.8497,0.84985,0.8491,0.84935,870200000.0
2008-12-01 20:55:00,0.84935,0.85025,0.8493,0.8501,1062200000.0
2008-12-01 21:00:00,0.8501,0.8501,0.84945,0.8496,1003100000.0
2008-12-01 21:05:00,0.8496,0.85,0.8493,0.8498,1158600000.0
2008-12-01 21:10:00,0.8498,0.85,0.84925,0.8494,931200000.0
2008-12-01 21:15:00,0.84945,0.84975,0.84925,0.84945,1039200000.0
2008-12-01 21:20:00,0.84945,0.8499,0.8493,0.84945,1200800000.0
2008-12-01 21:25:00,0.84955,0.85035,0.84925,0.8502,1296200000.0
2008-12-01 21:30:00,0.8502,0.8506,0.8494,0.85005,1424400000.0
2008-12-01 21:35:00,0.85,0.8501,0.8493,0.8496,1474800000.0
2008-12-01 21:40:00,0.8496,0.8502,0.8492,0.85,1153000000.0
2008-12-01 21:45:00,0.85,0.8502,0.8483,0.8483,1829800000.0
2008-12-01 21:50:00,0.8482,0.84965,0.84805,0.84855,1662200000.0
2008-12-01 21:55:00,0.8485,0.8499,0.8482,0.84985,1905099999.0
2008-12-01 22:00:00,0.84985,0.84985,0.84875,0.84915,678900000.0
2008-12-01 22:05:00,0.8491,0.84955,0.84835,0.8485,857400001.0
2008-12-01 22:10:00,0.8485,0.8489,0.84835,0.84855,582000000.0
2008-12-01 22:15:00,0.8485,0.84925,0.84845,0.84915,516200000.0
2008-12-01 22:20:00,0.84905,0.8495,0.849,0.849,540600000.0
2008-12-01 22:25:00,0.849,0.8494,0.8487,0.8487,545800000.0
2008-12-01 22:30:00,0.8487,0.8487,0.8485,0.84855,400100000.0
2008-12-01 22:35:00,0.84855,0.84885,0.8483,0.8486,342300000.0
2008-12-01 22:40:00,0.8485,0.85015,0.8485,0.85,704000000.0
2008-12-01 22:45:00,0.84995,0.84995,0.8486,0.84935,844400000.0
2008-12-01 22:50:00,0.84935,0.8497,0.8491,0.8497,670000000.0
2008-12-01 22:55:00,0.8497,0.84995,0.84885,0.8492,856700000.0
2008-12-01 23:00:00,0.8492,0.84965,0.84875,0.8495,776700000.0
2008-12-01 23:05:00,0.8495,0.84965,0.8486,0.84935,538300000.0
2008-12-01 23:10:00,0.84935,0.84935,0.84855,0.84905,455100000.0
2008-12-01 23:15:00,0.84905,0.84905,0.848,0.8481,491400000.0
2008-12-01 23:20:00,0.8481,0.84865,0.84795,0.8483,471800000.0
2008-12-01 23:25:00,0.8483,0.8483,0.84735,0.8474,883599998.0
2008-12-01 23:30:00,0.84745,0.84745,0.84695,0.8471,631600000.0
2008-12-01 23:35:00,0.8471,0.8472,0.84662,0.84668,282400000.0
2008-12-01 23:40:00,0.84658,0.8472,0.84658,0.84715,169200000.0
2008-12-01 23:45:00,0.84715,0.84715,0.8466,0.84675,522200000.0
2008-12-01 23:50:00,0.8467,0.84685,0.8464,0.8464,328600004.0
2008-12-01 23:55:00,0.84635,0.8469,0.84635,0.84685,242000000.0
2008-12-02 00:00:00,0.84675,0.84705,0.84665,0.84705,72400000.0
2008-12-02 00:05:00,0.847,0.8474,0.84685,0.84725,198000000.0
2008-12-02 00:10:00,0.84712,0.84745,0.847,0.84735,165200000.0
2008-12-02 00:15:00,0.8474,0.8481,0.8474,0.84805,390800000.0
2008-12-02 00:20:00,0.8478,0.84825,0.8474,0.84785,1263200001.0
2008-12-02 00:25:00,0.84785,0.8479,0.84725,0.8479,390599999.0
2008-12-02 00:30:00,0.8479,0.8479,0.8474,0.8475,633200013.0
2008-12-02 00:35:00,0.8475,0.8476,0.8474,0.8474,250000006.0
2008-12-02 00:40:00,0.8474,0.84765,0.84734,0.8475,754200011.0
2008-12-02 00:45:00,0.8475,0.8475,0.8474,0.84745,773600002.0
2008-12-02 00:50:00,0.8474,0.8475,0.8474,0.8474,445199998.0
2008-12-02 00:55:00,0.8474,0.8474,0.84714,0.8474,495199998.0
2008-12-02 01:00:00,0.8472,0.8473,0.8468,0.8471,113600000.0
2008-12-02 01:05:00,0.8471,0.84755,0.8469,0.8473,107200000.0
2008-12-02 01:10:00,0.8473,0.8476,0.847,0.847,80000000.0
2008-12-02 01:15:00,0.84715,0.84775,0.84695,0.8473,378400000.0
2008-12-02 01:20:00,0.84725,0.84755,0.8467,0.84675,577800000.0
2008-12-02 01:25:00,0.84675,0.8477,0.84645,0.84695,906000000.0
2008-12-02 01:30:00,0.84695,0.8475,0.84675,0.84695,900400001.0
2008-12-02 01:35:00,0.84695,0.84775,0.8469,0.8476,788200001.0
2008-12-02 01:40:00,0.84765,0.84795,0.84675,0.8469,822000000.0
2008-12-02 01:45:00,0.8469,0.84825,0.8468,0.84755,596800000.0
2008-12-02 01:50:00,0.8476,0.84835,0.8475,0.84815,449600000.0
2008-12-02 01:55:00,0.8481,0.8481,0.84705,0.8472,615000000.0
2008-12-02 02:00:00,0.8472,0.8473,0.84675,0.8472,371600000.0
2008-12-02 02:05:00,0.8471,0.8479,0.8471,0.8477,636000000.0
2008-12-02 02:10:00,0.8477,0.8478,0.8469,0.8475,306000000.0
2008-12-02 02:15:00,0.8475,0.8475,0.84645,0.8468,658400000.0
2008-12-02 02:20:00,0.8468,0.84765,0.84665,0.847,527400000.0
2008-12-02 02:25:00,0.847,0.847,0.8468,0.8468,189800000.0
2008-12-02 02:30:00,0.8468,0.8475,0.8468,0.8469,459200000.0
2008-12-02 02:35:00,0.84695,0.84715,0.846,0.8462,430600000.0
2008-12-02 02:40:00,0.84615,0.84625,0.846,0.84605,351400000.0
2008-12-02 02:45:00,0.84605,0.8461,0.8458,0.8461,286000000.0
2008-12-02 02:50:00,0.84605,0.8464,0.8457,0.8463,785400000.0
2008-12-02 02:55:00,0.84635,0.8472,0.84625,0.8469,721000000.0
2008-12-02 03:00:00,0.84695,0.84695,0.846,0.8464,559000000.0
2008-12-02 03:05:00,0.84635,0.84635,0.84545,0.84565,560400000.0
2008-12-02 03:10:00,0.84565,0.84565,0.84505,0.84545,829900000.0
2008-12-02 03:15:00,0.84545,0.84595,0.8453,0.8456,274000000.0
2008-12-02 03:20:00,0.8456,0.84605,0.84555,0.8457,469800000.0
2008-12-02 03:25:00,0.8457,0.84575,0.8457,0.8457,205600000.0
2008-12-02 03:30:00,0.84575,0.84585,0.8457,0.84575,117000000.0
2008-12-02 03:35:00,0.8458,0.8458,0.84545,0.8457,327200000.0
2008-12-02 03:40:00,0.8457,0.8463,0.8457,0.8461,245000000.0
2008-12-02 03:45:00,0.8462,0.8465,0.8458,0.84615,252600000.0
2008-12-02 03:50:00,0.84615,0.8465,0.8459,0.84635,473400000.0
2008-12-02 03:55:00,0.84635,0.8464,0.84585,0.8461,395200000.0
2008-12-02 04:00:00,0.8461,0.84615,0.8458,0.8458,498400000.0
2008-12-02 04:05:00,0.8458,0.84635,0.8458,0.8463,762800000.0
2008-12-02 04:10:00,0.8463,0.8465,0.84615,0.8465,134000000.0
2008-12-02 04:15:00,0.8464,0.8465,0.8462,0.8462,216000000.0
2008-12-02 04:20:00,0.8462,0.8464,0.84615,0.8463,125600000.0
2008-12-02 04:25:00,0.8462,0.84665,0.8462,0.84635,252200000.0
2008-12-02 04:30:00,0.84635,0.84645,0.8462,0.8463,100400000.0
2008-12-02 04:35:00,0.84625,0.84645,0.8462,0.8464,304400000.0
2008-12-02 04:40:00,0.84645,0.84685,0.8463,0.8468,482200000.0
2008-12-02 04:45:00,0.8468,0.84685,0.8464,0.8465,604600000.0
2008-12-02 04:50:00,0.8465,0.84685,0.84635,0.8465,925600000.0
2008-12-02 04:55:00,0.8465,0.8467,0.8463,0.84665,169800000.0
2008-12-02 05:00:00,0.8466,0.8466,0.8462,0.8462,328600000.0
2008-12-02 05:05:00,0.84625,0.8463,0.84564,0.846,281600000.0
2008-12-02 05:10:00,0.846,0.84635,0.846,0.8462,197400000.0
2008-12-02 05:15:00,0.8462,0.84625,0.84594,0.8462,229800000.0
2008-12-02 05:20:00,0.8462,0.84635,0.84615,0.84635,208800000.0
2008-12-02 05:25:00,0.8463,0.84695,0.8462,0.84675,258600000.0
2008-12-02 05:30:00,0.8467,0.8468,0.8464,0.8465,201200000.0
2008-12-02 05:35:00,0.8465,0.8468,0.84635,0.8464,199800000.0
2008-12-02 05:40:00,0.8464,0.8468,0.8464,0.8466,200400000.0
2008-12-02 05:45:00,0.8466,0.8467,0.8463,0.8464,278800000.0
2008-12-02 05:50:00,0.84645,0.847,0.8462,0.847,273200000.0
2008-12-02 05:55:00,0.8469,0.84725,0.8467,0.8471,752200000.0
2008-12-02 06:00:00,0.84715,0.84745,0.8469,0.84735,140800000.0
2008-12-02 06:05:00,0.8474,0.8478,0.84735,0.8476,214400000.0
2008-12-02 06:10:00,0.8476,0.8476,0.8472,0.84745,194000001.0
2008-12-02 06:15:00,0.84745,0.84745,0.84675,0.84695,749200000.0
2008-12-02 06:20:00,0.847,0.847,0.8466,0.8466,336200000.0
2008-12-02 06:25:00,0.8466,0.8468,0.8463,0.84655,555600000.0
2008-12-02 06:30:00,0.84665,0.84695,0.84645,0.84665,271400000.0
2008-12-02 06:35:00,0.84665,0.84705,0.84645,0.84675,474400000.0
2008-12-02 06:40:00,0.84675,0.8473,0.8467,0.8468,277000000.0
2008-12-02 06:45:00,0.8469,0.84705,0.8467,0.84675,330800000.0
2008-12-02 06:50:00,0.8467,0.84685,0.8464,0.8464,218800000.0
2008-12-02 06:55:00,0.84645,0.84715,0.84635,0.847,225200000.0
2008-12-02 07:00:00,0.84705,0.8473,0.84635,0.8468,660500000.0
2008-12-02 07:05:00,0.8468,0.84765,0.84675,0.8469,300400000.0
2008-12-02 07:10:00,0.8469,0.84725,0.8462,0.84635,376399999.0
2008-12-02 07:15:00,0.8464,0.847,0.8463,0.8467,284200000.0
2008-12-02 07:20:00,0.8467,0.84735,0.8465,0.8471,368400000.0
2008-12-02 07:25:00,0.8471,0.84775,0.8466,0.8474,1612600026.0
2008-12-02 07:30:00,0.8474,0.8478,0.84725,0.84755,232400000.0
2008-12-02 07:35:00,0.8476,0.8478,0.8472,0.84745,391800000.0
2008-12-02 07:40:00,0.84745,0.84775,0.8473,0.8475,342000000.0
2008-12-02 07:45:00,0.8475,0.8475,0.8469,0.8472,405200000.0
2008-12-02 07:50:00,0.8472,0.84795,0.8466,0.8472,1613999994.0
2008-12-02 07:55:00,0.8472,0.84805,0.8469,0.8477,720200000.0
2008-12-02 08:00:00,0.8477,0.8487,0.8477,0.8485,691600000.0
2008-12-02 08:05:00,0.84855,0.8486,0.84795,0.84805,527000000.0
2008-12-02 08:10:00,0.84805,0.8481,0.8473,0.8474,543800000.0
2008-12-02 08:15:00,0.8474,0.848,0.84725,0.8476,434200000.0
2008-12-02 08:20:00,0.8477,0.848,0.84745,0.8475,447400000.0
2008-12-02 08:25:00,0.8475,0.8482,0.84715,0.8481,678600000.0
2008-12-02 08:30:00,0.8481,0.8486,0.848,0.84815,641199999.0
2008-12-02 08:35:00,0.84815,0.8492,0.848,0.84855,1246800000.0
2008-12-02 08:40:00,0.8486,0.84865,0.84825,0.84835,181800000.0
2008-12-02 08:45:00,0.84835,0.84875,0.8481,0.84845,543600000.0
2008-12-02 08:50:00,0.8484,0.84855,0.8479,0.8484,308600000.0
2008-12-02 08:55:00,0.84835,0.84835,0.84775,0.84775,337800000.0
2008-12-02 09:00:00,0.8478,0.84795,0.8475,0.8475,319000001.0
2008-12-02 09:05:00,0.84745,0.84855,0.84635,0.84805,794200000.0
2008-12-02 09:10:00,0.8481,0.8486,0.84765,0.84815,735800000.0
2008-12-02 09:15:00,0.84805,0.8486,0.8477,0.84835,556000000.0
2008-12-02 09:20:00,0.84835,0.8484,0.84805,0.84805,448400000.0
2008-12-02 09:25:00,0.84805,0.8485,0.8475,0.84835,1139600000.0
2008-12-02 09:30:00,0.84835,0.849,0.84825,0.84855,974800000.0
2008-12-02 09:35:00,0.84855,0.8487,0.8483,0.84845,796000000.0
2008-12-02 09:40:00,0.84845,0.8485,0.8482,0.8483,922300000.0
2008-12-02 09:45:00,0.8483,0.8487,0.8479,0.8479,1156300002.0
2008-12-02 09:50:00,0.84785,0.84825,0.8475,0.8476,1509700000.0
2008-12-02 09:55:00,0.84765,0.8478,0.8473,0.8477,1308700010.0
2008-12-02 10:00:00,0.8477,0.84825,0.8475,0.8475,1188600000.0
2008-12-02 10:05:00,0.8475,0.8478,0.846,0.84605,1703800000.0
2008-12-02 10:10:00,0.84605,0.8476,0.846,0.84655,1800600000.0
2008-12-02 10:15:00,0.8465,0.84875,0.8465,0.8481,2273400000.0
2008-12-02 10:20:00,0.8481,0.8485,0.848,0.8481,1377400000.0
2008-12-02 10:25:00,0.84815,0.8507,0.84805,0.8507,1440800000.0
2008-12-02 10:30:00,0.8507,0.8509,0.85025,0.85045,1807600000.0
2008-12-02 10:35:00,0.85045,0.85095,0.8502,0.85065,1822400000.0
2008-12-02 10:40:00,0.85065,0.8508,0.8496,0.8501,1759600000.0
2008-12-02 10:45:00,0.85015,0.85065,0.85005,0.85015,2376300000.0
2008-12-02 10:50:00,0.85015,0.85015,0.8494,0.8497,2320400000.0
2008-12-02 10:55:00,0.84965,0.8501,0.8492,0.85005,2301100000.0
2008-12-02 11:00:00,0.85005,0.85065,0.8498,0.85035,2137500000.0
2008-12-02 11:05:00,0.85035,0.8508,0.84965,0.8497,2343200000.0
2008-12-02 11:10:00,0.8498,0.85,0.8493,0.84975,2235300000.0
2008-12-02 11:15:00,0.84975,0.8501,0.84955,0.84955,2127600000.0
2008-12-02 11:20:00,0.84955,0.84975,0.8489,0.849,2521600000.0
2008-12-02 11:25:00,0.849,0.84905,0.84775,0.8483,2097000000.0
2008-12-02 11:30:00,0.8483,0.84895,0.8482,0.84855,1823800000.0
2008-12-02 11:35:00,0.84855,0.8491,0.8482,0.8491,2225200000.0
2008-12-02 11:40:00,0.8491,0.8494,0.8487,0.8493,1524600002.0
2008-12-02 11:45:00,0.8493,0.8495,0.849,0.84935,1832400000.0
2008-12-02 11:50:00,0.84935,0.85005,0.8492,0.8496,1309700000.0
2008-12-02 11:55:00,0.84945,0.8508,0.84935,0.8507,1580800000.0
2008-12-02 12:00:00,0.8507,0.85155,0.8504,0.85155,1215700000.0
2008-12-02 12:05:00,0.8515,0.8517,0.85125,0.85165,1792000000.0
2008-12-02 12:10:00,0.85165,0.8522,0.85155,0.8522,1254800000.0
2008-12-02 12:15:00,0.8522,0.8537,0.8522,0.85365,1584400000.0
2008-12-02 12:20:00,0.85365,0.85375,0.8529,0.85295,1570000000.0
2008-12-02 12:25:00,0.85295,0.8547,0.85295,0.8545,2682200000.0
2008-12-02 12:30:00,0.85445,0.8547,0.85375,0.8538,2242100000.0
2008-12-02 12:35:00,0.8538,0.8547,0.8536,0.85455,2385600000.0
2008-12-02 12:40:00,0.85455,0.85465,0.8536,0.8538,1907300000.0
2008-12-02 12:45:00,0.8538,0.854,0.85375,0.85385,1379000000.0
2008-12-02 12:50:00,0.85385,0.8543,0.8538,0.8543,1675000000.0
2008-12-02 12:55:00,0.8543,0.8546,0.8541,0.8543,1469400000.0
2008-12-02 13:00:00,0.8543,0.8545,0.85385,0.854,1640400000.0
2008-12-02 13:05:00,0.85395,0.85445,0.8539,0.8541,1827400000.0
2008-12-02 13:10:00,0.8541,0.8546,0.8539,0.85455,853800000.0
2008-12-02 13:15:00,0.8546,0.855,0.85385,0.854,1819000000.0
2008-12-02 13:20:00,0.854,0.8541,0.8536,0.85375,1597700000.0
2008-12-02 13:25:00,0.85375,0.85385,0.85315,0.8532,1184400000.0
2008-12-02 13:30:00,0.8532,0.8534,0.8531,0.8532,597200000.0
2008-12-02 13:35:00,0.85315,0.85325,0.85255,0.8529,1628000000.0
2008-12-02 13:40:00,0.853,0.853,0.8525,0.8528,2022000000.0
2008-12-02 13:45:00,0.8528,0.8532,0.8528,0.85295,2220400000.0
2008-12-02 13:50:00,0.85295,0.85325,0.8527,0.85295,1492600000.0
2008-12-02 13:55:00,0.85295,0.85435,0.85295,0.8538,2399400000.0
2008-12-02 14:00:00,0.8538,0.85385,0.8519,0.8526,2246700000.0
2008-12-02 14:05:00,0.85255,0.8526,0.8512,0.85165,2155400000.0
2008-12-02 14:10:00,0.85165,0.8518,0.8489,0.84965,2230800000.0
2008-12-02 14:15:00,0.8497,0.8497,0.8467,0.8467,3272700003.0
2008-12-02 14:20:00,0.8466,0.84775,0.846,0.84605,3217500000.0
2008-12-02 14:25:00,0.846,0.84825,0.8457,0.84805,2188500000.0
2008-12-02 14:30:00,0.84805,0.84895,0.84785,0.8487,1560500000.0
2008-12-02 14:35:00,0.8488,0.84895,0.8471,0.84865,2428600000.0
2008-12-02 14:40:00,0.8486,0.8487,0.84745,0.84755,2459700000.0
2008-12-02 14:45:00,0.84755,0.84845,0.8474,0.84785,1569400000.0
2008-12-02 14:50:00,0.8478,0.84905,0.8478,0.84895,3043000000.0
2008-12-02 14:55:00,0.84895,0.84895,0.84725,0.8476,2921600002.0
2008-12-02 15:00:00,0.8476,0.8476,0.8465,0.8468,2525600005.0
2008-12-02 15:05:00,0.84675,0.84865,0.8465,0.8483,3454000003.0
2008-12-02 15:10:00,0.84835,0.84885,0.84655,0.84695,2628000001.0
2008-12-02 15:15:00,0.8469,0.8469,0.845,0.8465,3366100003.0
2008-12-02 15:20:00,0.8465,0.8468,0.8457,0.84645,3892599997.0
2008-12-02 15:25:00,0.8465,0.8474,0.84625,0.84735,3377999995.0
2008-12-02 15:30:00,0.84735,0.8474,0.84575,0.84575,2887200001.0
2008-12-02 15:35:00,0.84575,0.84595,0.845,0.8454,2940100000.0
2008-12-02 15:40:00,0.8454,0.84575,0.8452,0.84535,2692000014.0
2008-12-02 15:45:00,0.84535,0.8457,0.84495,0.84545,2279800006.0
2008-12-02 15:50:00,0.84545,0.84585,0.845,0.8454,2942600004.0
2008-12-02 15:55:00,0.8454,0.8459,0.84425,0.84435,2965700001.0
2008-12-02 16:00:00,0.8443,0.84435,0.84375,0.844,1955600000.0
2008-12-02 16:05:00,0.844,0.8455,0.8439,0.84535,1996100001.0
2008-12-02 16:10:00,0.84535,0.8459,0.8452,0.84535,2856600004.0
2008-12-02 16:15:00,0.8453,0.8454,0.84415,0.84475,2538700001.0
2008-12-02 16:20:00,0.84475,0.84615,0.84475,0.8458,2925000003.0
2008-12-02 16:25:00,0.8458,0.8461,0.845,0.84525,2608900000.0
2008-12-02 16:30:00,0.84525,0.84595,0.845,0.84505,2481799999.0
2008-12-02 16:35:00,0.84505,0.84595,0.84445,0.8459,2245600000.0
2008-12-02 16:40:00,0.84585,0.8475,0.84565,0.8469,2959000000.0
2008-12-02 16:45:00,0.84695,0.8481,0.84685,0.8481,2379800000.0
2008-12-02 16:50:00,0.8481,0.8486,0.8475,0.8485,2458500000.0
2008-12-02 16:55:00,0.8485,0.8488,0.8475,0.84805,2679200001.0
2008-12-02 17:00:00,0.84805,0.84925,0.84795,0.84865,2181000001.0
2008-12-02 17:05:00,0.84865,0.84885,0.8479,0.84815,2459600000.0
2008-12-02 17:10:00,0.84815,0.8488,0.84785,0.8482,2842500000.0
2008-12-02 17:15:00,0.8482,0.8484,0.8476,0.8482,2229000000.0
2008-12-02 17:20:00,0.8482,0.84915,0.84815,0.84905,2673400000.0
2008-12-02 17:25:00,0.84905,0.8494,0.8488,0.849,2107200000.0
2008-12-02 17:30:00,0.8489,0.8497,0.8488,0.84935,2461600000.0
2008-12-02 17:35:00,0.8493,0.8502,0.84875,0.8499,3078600000.0
2008-12-02 17:40:00,0.8499,0.8507,0.84935,0.8507,2454600000.0
2008-12-02 17:45:00,0.85075,0.85085,0.85,0.8506,2611500000.0
2008-12-02 17:50:00,0.8506,0.85115,0.8504,0.85065,3002000000.0
2008-12-02 17:55:00,0.85075,0.8513,0.85055,0.8513,1641400000.0
2008-12-02 18:00:00,0.85125,0.85145,0.8505,0.8509,2243200000.0
2008-12-02 18:05:00,0.85095,0.8514,0.85055,0.8514,1569400001.0
2008-12-02 18:10:00,0.85145,0.85295,0.85115,0.8524,2142900000.0
2008-12-02 18:15:00,0.8524,0.85305,0.8523,0.8525,2170200000.0
2008-12-02 18:20:00,0.8525,0.85255,0.85175,0.8524,2424800005.0
2008-12-02 18:25:00,0.8524,0.8527,0.85165,0.8517,2918600000.0
2008-12-02 18:30:00,0.8517,0.8524,0.8516,0.85165,2934800000.0
2008-12-02 18:35:00,0.85175,0.8519,0.8513,0.8515,1798800000.0
2008-12-02 18:40:00,0.8515,0.85215,0.85135,0.8516,1628400000.0
2008-12-02 18:45:00,0.8516,0.85205,0.85125,0.85135,1696800000.0
2008-12-02 18:50:00,0.85135,0.85165,0.85085,0.8513,1928400000.0
2008-12-02 18:55:00,0.8513,0.85175,0.8511,0.85125,1864800001.0
2008-12-02 19:00:00,0.85125,0.8522,0.85115,0.852,2630600000.0
2008-12-02 19:05:00,0.852,0.85245,0.8511,0.8513,2026600001.0
2008-12-02 19:10:00,0.8513,0.85135,0.85055,0.8508,1805800000.0
2008-12-02 19:15:00,0.8509,0.8514,0.85075,0.8513,1545200000.0
2008-12-02 19:20:00,0.8513,0.8513,0.85005,0.85035,1912800000.0
2008-12-02 19:25:00,0.85035,0.85085,0.8497,0.8501,1914000000.0
2008-12-02 19:30:00,0.8501,0.85085,0.8501,0.85055,1452000000.0
2008-12-02 19:35:00,0.85055,0.85135,0.85045,0.8512,1245100000.0
2008-12-02 19:40:00,0.85115,0.8513,0.8508,0.8511,1375200000.0
2008-12-02 19:45:00,0.8511,0.85225,0.85085,0.852,1490600000.0
2008-12-02 19:50:00,0.85205,0.853,0.8517,0.85295,1531000000.0
2008-12-02 19:55:00,0.8529,0.8531,0.85215,0.85275,1795100000.0
2008-12-02 20:00:00,0.85275,0.8528,0.8522,0.8523,1397600000.0
2008-12-02 20:05:00,0.8523,0.85235,0.852,0.85225,1237200000.0
2008-12-02 20:10:00,0.8522,0.85225,0.8513,0.85155,1686200000.0
2008-12-02 20:15:00,0.8515,0.8515,0.851,0.8511,1707000000.0
2008-12-02 20:20:00,0.8511,0.8516,0.8511,0.8515,1163600000.0
2008-12-02 20:25:00,0.85155,0.8519,0.8512,0.8515,1762000000.0
2008-12-02 20:30:00,0.85145,0.85155,0.8509,0.85145,1319400000.0
2008-12-02 20:35:00,0.85145,0.85175,0.8509,0.85115,1363000000.0
2008-12-02 20:40:00,0.85115,0.85165,0.851,0.85135,2411599999.0
2008-12-02 20:45:00,0.8514,0.8518,0.8508,0.8517,1641000000.0
2008-12-02 20:50:00,0.8517,0.85225,0.8514,0.85195,2085800000.0
2008-12-02 20:55:00,0.852,0.85225,0.85175,0.8521,729800000.0
2008-12-02 21:00:00,0.8521,0.8527,0.8519,0.8526,1187600000.0
2008-12-02 21:05:00,0.8526,0.8538,0.8526,0.8538,1966700000.0
2008-12-02 21:10:00,0.8538,0.85385,0.85305,0.8532,1498600000.0
2008-12-02 21:15:00,0.8532,0.8536,0.85305,0.8531,1394600000.0
2008-12-02 21:20:00,0.8531,0.8531,0.85215,0.85245,1473700000.0
2008-12-02 21:25:00,0.8524,0.8529,0.85225,0.8529,1854000000.0
2008-12-02 21:30:00,0.85295,0.85365,0.85275,0.85315,1946800000.0
2008-12-02 21:35:00,0.85315,0.85345,0.8529,0.85325,2182400000.0
2008-12-02 21:40:00,0.8532,0.8537,0.8528,0.85295,2153200000.0
2008-12-02 21:45:00,0.85295,0.85315,0.85275,0.85315,1415200000.0
2008-12-02 21:50:00,0.85315,0.8537,0.8525,0.8535,2010400000.0
2008-12-02 21:55:00,0.8535,0.8539,0.8534,0.85355,2036200000.0
2008-12-02 22:00:00,0.8535,0.8539,0.8535,0.85365,921800000.0
2008-12-02 22:05:00,0.8537,0.8539,0.8534,0.8536,1080799996.0
2008-12-02 22:10:00,0.8536,0.8537,0.85335,0.85355,964800000.0
2008-12-02 22:15:00,0.8535,0.85385,0.8532,0.8532,1160000001.0
2008-12-02 22:20:00,0.8533,0.85375,0.8528,0.85325,1020400000.0
2008-12-02 22:25:00,0.8533,0.85345,0.85275,0.8528,1020600000.0
2008-12-02 22:30:00,0.85285,0.85335,0.8527,0.8529,1000600000.0
2008-12-02 22:35:00,0.8529,0.8532,0.8526,0.8526,861300000.0
2008-12-02 22:40:00,0.8526,0.8534,0.8526,0.8528,784200000.0
2008-12-02 22:45:00,0.8528,0.8531,0.85265,0.8527,600000000.0
2008-12-02 22:50:00,0.8526,0.8533,0.8526,0.85325,745400000.0
2008-12-02 22:55:00,0.8532,0.85335,0.8527,0.85275,667600000.0
2008-12-02 23:00:00,0.85275,0.85345,0.85265,0.8532,466000000.0
2008-12-02 23:05:00,0.8532,0.8535,0.8528,0.8528,767400000.0
2008-12-02 23:10:00,0.85285,0.85295,0.8523,0.8525,856100000.0
2008-12-02 23:15:00,0.8525,0.85295,0.8524,0.85265,743000000.0
2008-12-02 23:20:00,0.8527,0.853,0.8526,0.853,654200000.0
2008-12-02 23:25:00,0.853,0.85325,0.85285,0.85295,601400000.0
2008-12-02 23:30:00,0.8531,0.85335,0.8528,0.853,935399998.0
2008-12-02 23:35:00,0.85295,0.85305,0.85245,0.85255,270000000.0
2008-12-02 23:40:00,0.85255,0.85285,0.85245,0.8526,648600000.0
2008-12-02 23:45:00,0.85255,0.85275,0.85255,0.85265,256000000.0
2008-12-02 23:50:00,0.85265,0.85315,0.85265,0.8531,432400000.0
2008-12-02 23:55:00,0.85315,0.8537,0.8514,0.85195,530800000.0
2008-12-03 00:00:00,0.8521,0.8529,0.85205,0.85285,216200000.0
2008-12-03 00:05:00,0.8526,0.8529,0.852,0.8528,104800000.0
2008-12-03 00:10:00,0.8528,0.8528,0.8519,0.852,874799998.0
2008-12-03 00:15:00,0.85205,0.85225,0.852,0.852,365800004.0
2008-12-03 00:20:00,0.85215,0.8526,0.85186,0.85215,360999999.0
2008-12-03 00:25:00,0.85215,0.853,0.85215,0.85285,263800000.0
2008-12-03 00:30:00,0.8529,0.8529,0.8525,0.85255,314200000.0
2008-12-03 00:35:00,0.85265,0.8527,0.8523,0.85235,99600000.0
2008-12-03 00:40:00,0.85225,0.85245,0.852,0.85225,233800000.0
2008-12-03 00:45:00,0.85225,0.8524,0.85205,0.8524,110400000.0
2008-12-03 00:50:00,0.8524,0.8525,0.852,0.85235,253400000.0
2008-12-03 00:55:00,0.85235,0.85275,0.85235,0.85265,169600000.0
2008-12-03 01:00:00,0.85275,0.85295,0.85195,0.85245,459400000.0
2008-12-03 01:05:00,0.8525,0.85255,0.85175,0.85245,487000000.0
2008-12-03 01:10:00,0.85245,0.8525,0.85195,0.8525,245000000.0
2008-12-03 01:15:00,0.8525,0.8525,0.8522,0.8524,142800000.0
2008-12-03 01:20:00,0.8524,0.85255,0.8518,0.8518,782599999.0
2008-12-03 01:25:00,0.85175,0.85205,0.8517,0.85205,251400000.0
2008-12-03 01:30:00,0.85205,0.8522,0.8518,0.8522,215000000.0
2008-12-03 01:35:00,0.85215,0.853,0.8521,0.85295,1418400003.0
2008-12-03 01:40:00,0.85295,0.8534,0.8523,0.8527,1269800000.0
2008-12-03 01:45:00,0.8527,0.8531,0.8526,0.8527,1023000000.0
2008-12-03 01:50:00,0.8527,0.85285,0.85225,0.8527,850800000.0
2008-12-03 01:55:00,0.8527,0.8529,0.8526,0.8527,1156600000.0
2008-12-03 02:00:00,0.8527,0.8528,0.8525,0.8526,604800000.0
2008-12-03 02:05:00,0.85275,0.85345,0.8525,0.8531,607200000.0
2008-12-03 02:10:00,0.85315,0.8537,0.8529,0.8536,755199999.0
2008-12-03 02:15:00,0.85365,0.85365,0.8527,0.8533,427600000.0
2008-12-03 02:20:00,0.85325,0.85345,0.8531,0.85335,317200000.0
2008-12-03 02:25:00,0.8534,0.8536,0.8531,0.8533,1345799990.0
2008-12-03 02:30:00,0.8533,0.8533,0.8522,0.85245,540600000.0
2008-12-03 02:35:00,0.85245,0.85275,0.8522,0.8525,590200000.0
2008-12-03 02:40:00,0.85255,0.85285,0.8525,0.85275,184600000.0
2008-12-03 02:45:00,0.85275,0.85275,0.85225,0.8524,410800000.0
2008-12-03 02:50:00,0.85245,0.8527,0.8523,0.85245,374316000.0
2008-12-03 02:55:00,0.85245,0.85295,0.85245,0.8525,331520000.0
2008-12-03 03:00:00,0.85255,0.853,0.8525,0.8527,219200000.0
2008-12-03 03:05:00,0.85275,0.85315,0.8527,0.85285,232200000.0
2008-12-03 03:10:00,0.85285,0.8529,0.8527,0.85275,146800000.0
2008-12-03 03:15:00,0.8527,0.85295,0.8527,0.8528,285000000.0
2008-12-03 03:20:00,0.85275,0.853,0.8527,0.85285,133600000.0
2008-12-03 03:25:00,0.8529,0.8531,0.85275,0.8528,217200000.0
2008-12-03 03:30:00,0.85275,0.85345,0.8527,0.85345,490800000.0
2008-12-03 03:35:00,0.8534,0.85375,0.85335,0.85345,442000000.0
2008-12-03 03:40:00,0.85335,0.85375,0.85305,0.8533,719499998.0
2008-12-03 03:45:00,0.8533,0.8533,0.8527,0.8527,430800000.0
2008-12-03 03:50:00,0.8527,0.8529,0.8521,0.85265,354400000.0
2008-12-03 03:55:00,0.85255,0.853,0.85245,0.8527,564300000.0
2008-12-03 04:00:00,0.8526,0.85275,0.8526,0.85265,282000000.0
2008-12-03 04:05:00,0.85265,0.85305,0.85265,0.85295,371000000.0
2008-12-03 04:10:00,0.8529,0.8531,0.8526,0.85285,889000000.0
2008-12-03 04:15:00,0.85285,0.8531,0.8526,0.8527,2004600006.0
2008-12-03 04:20:00,0.85275,0.85295,0.8525,0.85275,277900000.0
2008-12-03 04:25:00,0.85285,0.8529,0.8526,0.8528,351000000.0
2008-12-03 04:30:00,0.8527,0.85295,0.8527,0.8528,286800000.0
2008-12-03 04:35:00,0.8528,0.85285,0.85239,0.8528,365600000.0
2008-12-03 04:40:00,0.8528,0.8528,0.85255,0.8528,197800000.0
2008-12-03 04:45:00,0.85255,0.8529,0.8525,0.8529,388600000.0
2008-12-03 04:50:00,0.8529,0.8529,0.8525,0.85255,288200000.0
2008-12-03 04:55:00,0.8526,0.8526,0.8519,0.85215,500400000.0
2008-12-03 05:00:00,0.85215,0.85255,0.85205,0.85225,369600000.0
2008-12-03 05:05:00,0.8522,0.85235,0.85215,0.8522,323400000.0
2008-12-03 05:10:00,0.8522,0.85245,0.8521,0.8524,295800000.0
2008-12-03 05:15:00,0.85228,0.85245,0.85199,0.8523,297400000.0
2008-12-03 05:20:00,0.8523,0.85285,0.8522,0.85255,254400002.0
2008-12-03 05:25:00,0.85245,0.85265,0.8521,0.8526,313600000.0
2008-12-03 05:30:00,0.8526,0.8533,0.8525,0.8529,136000000.0
2008-12-03 05:35:00,0.8529,0.8535,0.8528,0.85295,639400000.0
2008-12-03 05:40:00,0.85295,0.85375,0.85285,0.8533,749200000.0
2008-12-03 05:45:00,0.8533,0.85375,0.8532,0.85335,529199998.0
2008-12-03 05:50:00,0.8534,0.85385,0.85305,0.85325,901000000.0
2008-12-03 05:55:00,0.8531,0.85375,0.8531,0.8531,483600000.0
2008-12-03 06:00:00,0.8531,0.85375,0.853,0.85355,647400001.0
2008-12-03 06:05:00,0.85355,0.8538,0.85295,0.85325,735199997.0
2008-12-03 06:10:00,0.8532,0.8536,0.85295,0.8532,488399994.0
2008-12-03 06:15:00,0.85315,0.85365,0.85301,0.8534,877800000.0
2008-12-03 06:20:00,0.85345,0.8537,0.8533,0.8533,504200000.0
2008-12-03 06:25:00,0.85327,0.8537,0.85317,0.8537,458400000.0
2008-12-03 06:30:00,0.8537,0.854,0.8533,0.8536,698200000.0
2008-12-03 06:35:00,0.85355,0.85365,0.8531,0.85335,723000000.0
2008-12-03 06:40:00,0.85335,0.85355,0.85315,0.85355,485200000.0
2008-12-03 06:45:00,0.8534,0.85375,0.85325,0.8533,288800000.0
2008-12-03 06:50:00,0.85325,0.85385,0.853,0.8535,587200000.0
2008-12-03 06:55:00,0.85345,0.8538,0.85325,0.8537,661000000.0
2008-12-03 07:00:00,0.8537,0.8538,0.8532,0.85355,597800000.0
2008-12-03 07:05:00,0.85345,0.8536,0.8533,0.85345,366600000.0
2008-12-03 07:10:00,0.85345,0.8536,0.85335,0.8534,334000000.0
2008-12-03 07:15:00,0.8534,0.85375,0.85335,0.85345,225400000.0
2008-12-03 07:20:00,0.85345,0.85355,0.85305,0.85315,571200003.0
2008-12-03 07:25:00,0.85315,0.85345,0.85295,0.85295,392800000.0
2008-12-03 07:30:00,0.85295,0.85315,0.85265,0.8531,326200000.0
2008-12-03 07:35:00,0.8531,0.8533,0.8531,0.85325,193600000.0
2008-12-03 07:40:00,0.85325,0.85345,0.85305,0.8531,450599993.0
2008-12-03 07:45:00,0.8531,0.85345,0.8531,0.8532,262199999.0
2008-12-03 07:50:00,0.8533,0.8536,0.8531,0.85315,321000000.0
2008-12-03 07:55:00,0.85315,0.8533,0.85283,0.8531,651200000.0
2008-12-03 08:00:00,0.8531,0.8538,0.8531,0.8533,766800001.0
2008-12-03 08:05:00,0.8534,0.8538,0.853,0.85315,723600000.0
2008-12-03 08:10:00,0.8533,0.85335,0.853,0.8531,215600000.0
2008-12-03 08:15:00,0.85315,0.8536,0.853,0.8531,202200000.0
2008-12-03 08:20:00,0.8531,0.85385,0.8531,0.8537,231200000.0
2008-12-03 08:25:00,0.8537,0.8539,0.8537,0.85375,291200000.0
2008-12-03 08:30:00,0.85375,0.8538,0.85345,0.8537,304400000.0
2008-12-03 08:35:00,0.8537,0.8539,0.85355,0.8536,862800000.0
2008-12-03 08:40:00,0.85365,0.8537,0.85295,0.853,578600000.0
2008-12-03 08:45:00,0.853,0.85315,0.8529,0.85315,740600000.0
2008-12-03 08:50:00,0.85315,0.85365,0.853,0.85335,831200001.0
2008-12-03 08:55:00,0.85335,0.8536,0.853,0.8532,510400000.0
2008-12-03 09:00:00,0.85325,0.8536,0.853,0.8533,493800000.0
2008-12-03 09:05:00,0.85335,0.85375,0.85305,0.8536,668700000.0
2008-12-03 09:10:00,0.85355,0.85375,0.85285,0.85305,889499996.0
2008-12-03 09:15:00,0.8531,0.854,0.85305,0.85395,921800000.0
2008-12-03 09:20:00,0.854,0.8541,0.85295,0.853,1011400000.0
2008-12-03 09:25:00,0.853,0.85385,0.85285,0.8537,1213600000.0
2008-12-03 09:30:00,0.85375,0.8538,0.85275,0.8528,1527400000.0
2008-12-03 09:35:00,0.85285,0.853,0.8512,0.85215,1603600000.0
2008-12-03 09:40:00,0.85215,0.85235,0.852,0.852,1332200000.0
2008-12-03 09:45:00,0.852,0.85205,0.851,0.8517,1681550000.0
2008-12-03 09:50:00,0.8517,0.8522,0.8513,0.8515,2238400001.0
2008-12-03 09:55:00,0.8515,0.85215,0.85135,0.85185,2159000001.0
2008-12-03 10:00:00,0.85185,0.85185,0.851,0.85135,1677400000.0
2008-12-03 10:05:00,0.85135,0.8516,0.85095,0.8513,1448600001.0
2008-12-03 10:10:00,0.85125,0.8526,0.851,0.8522,2681000000.0
2008-12-03 10:15:00,0.8522,0.853,0.852,0.8528,1971200000.0
2008-12-03 10:20:00,0.8528,0.8531,0.85245,0.8529,1854600000.0
2008-12-03 10:25:00,0.8529,0.85445,0.8529,0.85355,1527000000.0
2008-12-03 10:30:00,0.85375,0.8546,0.8537,0.8546,2125800000.0
2008-12-03 10:35:00,0.8546,0.8566,0.85455,0.85655,2745800004.0
2008-12-03 10:40:00,0.8565,0.85735,0.85595,0.8566,2807800000.0
2008-12-03 10:45:00,0.8566,0.85665,0.85625,0.85625,1934000000.0
2008-12-03 10:50:00,0.8563,0.8564,0.8556,0.85615,2384600000.0
2008-12-03 10:55:00,0.8561,0.8566,0.8556,0.8556,2494000001.0
2008-12-03 11:00:00,0.8556,0.8559,0.8554,0.8556,2148200000.0
2008-12-03 11:05:00,0.8556,0.8557,0.85505,0.8551,1948600004.0
2008-12-03 11:10:00,0.8551,0.8564,0.855,0.8563,2664600001.0
2008-12-03 11:15:00,0.85635,0.8586,0.85605,0.8585,3217600004.0
2008-12-03 11:20:00,0.85845,0.85845,0.8568,0.8575,2503100000.0
2008-12-03 11:25:00,0.8575,0.8581,0.857,0.8575,2609400000.0
2008-12-03 11:30:00,0.85755,0.8581,0.85705,0.85795,2913400002.0
2008-12-03 11:35:00,0.8579,0.8596,0.85775,0.8593,3844000010.0
2008-12-03 11:40:00,0.8593,0.8594,0.8587,0.8592,2700399997.0
2008-12-03 11:45:00,0.8592,0.85985,0.85895,0.8596,2904200002.0
2008-12-03 11:50:00,0.85965,0.8599,0.8594,0.8596,3206000010.0
2008-12-03 11:55:00,0.8596,0.86065,0.85945,0.86045,2108799993.0
2008-12-03 12:00:00,0.86045,0.8607,0.8601,0.8606,2635000001.0
2008-12-03 12:05:00,0.8606,0.86065,0.8585,0.8586,3106600000.0
2008-12-03 12:10:00,0.8586,0.86005,0.8584,0.8596,2721000000.0
2008-12-03 12:15:00,0.8596,0.8603,0.8595,0.85985,2267900002.0
2008-12-03 12:20:00,0.8598,0.8602,0.85905,0.85905,2938900000.0
2008-12-03 12:25:00,0.85905,0.85925,0.8585,0.85895,2511400000.0
2008-12-03 12:30:00,0.85895,0.85945,0.8585,0.8588,2220800001.0
2008-12-03 12:35:00,0.8588,0.85955,0.85875,0.8588,2673200000.0
2008-12-03 12:40:00,0.85875,0.85875,0.85675,0.85735,3051075999.0
2008-12-03 12:45:00,0.85735,0.858,0.8567,0.85785,2073800000.0
2008-12-03 12:50:00,0.8578,0.8587,0.8578,0.858,2195900001.0
2008-12-03 12:55:00,0.858,0.8594,0.858,0.85815,2922400002.0
2008-12-03 13:00:00,0.85815,0.85835,0.8575,0.85775,2310600001.0
2008-12-03 13:05:00,0.85775,0.85925,0.85775,0.858,2959600002.0
2008-12-03 13:10:00,0.85805,0.85855,0.8574,0.8575,2161700001.0
2008-12-03 13:15:00,0.8575,0.8582,0.85735,0.8579,2165400002.0
2008-12-03 13:20:00,0.85785,0.85795,0.85635,0.857,2371299999.0
2008-12-03 13:25:00,0.85705,0.85735,0.85655,0.857,1814100000.0
2008-12-03 13:30:00,0.857,0.8582,0.85665,0.8574,1966200001.0
2008-12-03 13:35:00,0.8574,0.8575,0.85675,0.85705,1296600000.0
2008-12-03 13:40:00,0.85705,0.85735,0.8569,0.85725,1977199999.0
2008-12-03 13:45:00,0.8572,0.85745,0.85665,0.85665,1891800003.0
2008-12-03 13:50:00,0.8567,0.8572,0.85665,0.85715,2136200003.0
2008-12-03 13:55:00,0.85715,0.8576,0.857,0.85755,2193500000.0
2008-12-03 14:00:00,0.8575,0.85765,0.8571,0.85715,1215000000.0
2008-12-03 14:05:00,0.85715,0.8577,0.8569,0.8577,1975600000.0
2008-12-03 14:10:00,0.8577,0.85795,0.85755,0.8578,2241399999.0
2008-12-03 14:15:00,0.8578,0.858,0.8571,0.85775,3101200000.0
2008-12-03 14:20:00,0.85775,0.8581,0.8577,0.85795,1767799998.0
2008-12-03 14:25:00,0.85795,0.8581,0.85665,0.8574,2502700002.0
2008-12-03 14:30:00,0.85745,0.8578,0.8571,0.8578,1946900000.0
2008-12-03 14:35:00,0.8578,0.8578,0.8562,0.85655,2414419002.0
2008-12-03 14:40:00,0.85655,0.85685,0.8565,0.8568,2070600003.0
2008-12-03 14:45:00,0.8568,0.8568,0.85625,0.8563,2668200000.0
2008-12-03 14:50:00,0.8563,0.8563,0.8551,0.8551,2454100000.0
2008-12-03 14:55:00,0.8551,0.85515,0.854,0.8545,3168099996.0
2008-12-03 15:00:00,0.8545,0.85485,0.8541,0.8545,2527599998.0
2008-12-03 15:05:00,0.8545,0.85485,0.85415,0.8547,2020400000.0
2008-12-03 15:10:00,0.8547,0.8547,0.854,0.8547,2141499999.0
2008-12-03 15:15:00,0.8547,0.85545,0.8546,0.85515,2523300001.0
2008-12-03 15:20:00,0.85515,0.857,0.85515,0.8566,4075800004.0
2008-12-03 15:25:00,0.8566,0.85825,0.8566,0.85795,3889400000.0
2008-12-03 15:30:00,0.85795,0.8584,0.85725,0.85735,3101800000.0
2008-12-03 15:35:00,0.85735,0.8578,0.8566,0.8567,3800400001.0
2008-12-03 15:40:00,0.8567,0.8576,0.856,0.85625,3369799999.0
2008-12-03 15:45:00,0.85625,0.85715,0.85605,0.85685,3459000000.0
2008-12-03 15:50:00,0.8569,0.85715,0.8547,0.85485,3731599998.0
2008-12-03 15:55:00,0.85485,0.85525,0.8542,0.85495,3851600000.0
2008-12-03 16:00:00,0.855,0.8554,0.85475,0.85475,3016800000.0
2008-12-03 16:05:00,0.85475,0.8555,0.85455,0.8552,2850800005.0
2008-12-03 16:10:00,0.8552,0.8553,0.8544,0.8549,2284399998.0
2008-12-03 16:15:00,0.8549,0.8562,0.85485,0.8557,2796399997.0
2008-12-03 16:20:00,0.85565,0.85675,0.8555,0.8567,3033199999.0
2008-12-03 16:25:00,0.8567,0.8568,0.85525,0.85545,2578100000.0
2008-12-03 16:30:00,0.85545,0.85565,0.855,0.85545,3028099999.0
2008-12-03 16:35:00,0.85545,0.8557,0.85505,0.8556,3177800000.0
2008-12-03 16:40:00,0.8555,0.85575,0.8552,0.85555,3177800000.0
2008-12-03 16:45:00,0.85555,0.85595,0.8554,0.8559,2920000000.0
2008-12-03 16:50:00,0.8559,0.85595,0.8553,0.8558,2291600000.0
2008-12-03 16:55:00,0.8558,0.8562,0.8556,0.8561,3247599999.0
2008-12-03 17:00:00,0.8561,0.85625,0.85565,0.85605,2653400000.0
2008-12-03 17:05:00,0.8561,0.85635,0.85525,0.85635,3502600000.0
2008-12-03 17:10:00,0.85635,0.8567,0.8553,0.8553,2908199999.0
2008-12-03 17:15:00,0.8553,0.8563,0.8553,0.85595,3041000001.0
2008-12-03 17:20:00,0.85595,0.8563,0.855,0.8556,3131400001.0
2008-12-03 17:25:00,0.85555,0.8556,0.85475,0.85525,2878200000.0
2008-12-03 17:30:00,0.85525,0.8556,0.85485,0.8555,2097399999.0
2008-12-03 17:35:00,0.8555,0.85575,0.85505,0.85575,3200399997.0
2008-12-03 17:40:00,0.8557,0.8559,0.8554,0.85565,2595599999.0
2008-12-03 17:45:00,0.85565,0.857,0.85565,0.8568,3016099998.0
2008-12-03 17:50:00,0.85675,0.85685,0.85535,0.85535,3879199999.0
2008-12-03 17:55:00,0.85525,0.85685,0.8546,0.85625,3419699997.0
2008-12-03 18:00:00,0.85625,0.85725,0.85615,0.85705,3368800000.0
2008-12-03 18:05:00,0.85705,0.85705,0.85625,0.85635,2803199998.0
2008-12-03 18:10:00,0.85635,0.8566,0.85625,0.85645,2889999997.0
2008-12-03 18:15:00,0.85645,0.85765,0.8563,0.8574,1715200000.0
2008-12-03 18:20:00,0.8574,0.85895,0.8573,0.8577,3134199999.0
2008-12-03 18:25:00,0.8577,0.85805,0.85705,0.8573,3017100000.0
2008-12-03 18:30:00,0.8573,0.8587,0.8573,0.8578,3108000002.0
2008-12-03 18:35:00,0.8578,0.8579,0.85695,0.85735,2452700000.0
2008-12-03 18:40:00,0.85735,0.85745,0.85695,0.85705,2295700000.0
2008-12-03 18:45:00,0.85705,0.85725,0.85695,0.85705,2498200000.0
2008-12-03 18:50:00,0.85705,0.8575,0.85685,0.8574,2403800000.0
2008-12-03 18:55:00,0.85745,0.85785,0.857,0.85715,2614800000.0
2008-12-03 19:00:00,0.85715,0.8588,0.8571,0.8585,1833700000.0
2008-12-03 19:05:00,0.8585,0.8587,0.8577,0.85805,2700600000.0
2008-12-03 19:10:00,0.85805,0.85815,0.85735,0.8579,1652400000.0
2008-12-03 19:15:00,0.858,0.85835,0.8579,0.858,1231000000.0
2008-12-03 19:20:00,0.85805,0.85825,0.8576,0.8581,918000000.0
2008-12-03 19:25:00,0.85815,0.85875,0.85805,0.85855,1552000000.0
2008-12-03 19:30:00,0.8586,0.8587,0.85805,0.85835,1256200000.0
2008-12-03 19:35:00,0.85835,0.85865,0.85775,0.858,1484600000.0
2008-12-03 19:40:00,0.858,0.85895,0.8579,0.8589,1374400000.0
2008-12-03 19:45:00,0.8589,0.85925,0.8579,0.8582,2432800002.0
2008-12-03 19:50:00,0.8582,0.8582,0.8579,0.85795,775000000.0
2008-12-03 19:55:00,0.85795,0.8584,0.8579,0.8583,1325000000.0
2008-12-03 20:00:00,0.85825,0.85905,0.85805,0.8587,1472200000.0
2008-12-03 20:05:00,0.8587,0.8594,0.8586,0.8594,1140000000.0
2008-12-03 20:10:00,0.8594,0.8594,0.8588,0.859,1253600000.0
2008-12-03 20:15:00,0.859,0.859,0.8585,0.8588,916400000.0
2008-12-03 20:20:00,0.8588,0.8593,0.8587,0.8592,1227400000.0
2008-12-03 20:25:00,0.8592,0.8592,0.85835,0.85905,1168200000.0
2008-12-03 20:30:00,0.859,0.85915,0.8587,0.859,1099400000.0
2008-12-03 20:35:00,0.859,0.8594,0.8588,0.85915,1018400000.0
2008-12-03 20:40:00,0.85915,0.8603,0.8589,0.8603,1306600000.0
2008-12-03 20:45:00,0.86025,0.8604,0.85955,0.8596,1375400000.0
2008-12-03 20:50:00,0.85965,0.85965,0.85875,0.8592,2020799999.0
2008-12-03 20:55:00,0.8592,0.86,0.859,0.85965,1384800003.0
2008-12-03 21:00:00,0.8597,0.8604,0.8595,0.85975,1357600000.0
2008-12-03 21:05:00,0.85975,0.86005,0.85935,0.8598,1433200000.0
2008-12-03 21:10:00,0.8598,0.86015,0.85915,0.85975,1735800000.0
2008-12-03 21:15:00,0.8598,0.86005,0.85945,0.85975,1840700000.0
2008-12-03 21:20:00,0.85975,0.8603,0.85955,0.8602,1236200000.0
2008-12-03 21:25:00,0.86015,0.8604,0.8598,0.86035,1584800000.0
2008-12-03 21:30:00,0.8604,0.86045,0.85995,0.8601,2042400000.0
2008-12-03 21:35:00,0.8601,0.86025,0.85885,0.85925,1972800001.0
2008-12-03 21:40:00,0.85925,0.85945,0.8588,0.8591,1426500000.0
2008-12-03 21:45:00,0.8591,0.8593,0.8586,0.8589,1757900000.0
2008-12-03 21:50:00,0.85895,0.85945,0.85885,0.8591,2279100000.0
2008-12-03 21:55:00,0.8592,0.85945,0.85895,0.8593,1164600000.0
2008-12-03 22:00:00,0.85945,0.85965,0.8583,0.8583,1002900000.0
2008-12-03 22:05:00,0.85835,0.8589,0.8579,0.85825,965400000.0
2008-12-03 22:10:00,0.8584,0.8591,0.85815,0.8589,922600000.0
2008-12-03 22:15:00,0.85885,0.8594,0.8586,0.8591,965600000.0
2008-12-03 22:20:00,0.8591,0.85925,0.8587,0.85915,563800000.0
2008-12-03 22:25:00,0.8591,0.8592,0.8585,0.8591,630800000.0
2008-12-03 22:30:00,0.8591,0.85945,0.85871,0.8593,391000000.0
2008-12-03 22:35:00,0.85945,0.85985,0.8592,0.8592,407000000.0
2008-12-03 22:40:00,0.8593,0.85955,0.8584,0.85905,981600000.0
2008-12-03 22:45:00,0.85905,0.85965,0.859,0.85945,787200000.0
2008-12-03 22:50:00,0.85945,0.85995,0.8591,0.8596,701000000.0
2008-12-03 22:55:00,0.85965,0.8605,0.85935,0.86025,1326400000.0
2008-12-03 23:00:00,0.86025,0.8605,0.85935,0.85935,1449400000.0
2008-12-03 23:05:00,0.85935,0.86025,0.85935,0.85995,798900000.0
2008-12-03 23:10:00,0.86,0.8604,0.85995,0.86025,549400000.0
2008-12-03 23:15:00,0.8603,0.86045,0.86015,0.86035,996800000.0
2008-12-03 23:20:00,0.8604,0.8604,0.85995,0.8602,531200000.0
2008-12-03 23:25:00,0.86025,0.8603,0.85975,0.8598,423800000.0
2008-12-03 23:30:00,0.8598,0.8601,0.8595,0.8601,476000000.0
2008-12-03 23:35:00,0.8601,0.8602,0.8597,0.85995,526200000.0
2008-12-03 23:40:00,0.86005,0.86015,0.8597,0.8598,228400000.0
2008-12-03 23:45:00,0.86,0.86015,0.85965,0.85985,375600000.0
2008-12-03 23:50:00,0.85985,0.8602,0.8596,0.8599,391000000.0
2008-12-03 23:55:00,0.85995,0.8604,0.85985,0.86,403200000.0
2008-12-04 00:00:00,0.86,0.86015,0.85895,0.8591,273400000.0
2008-12-04 00:05:00,0.8594,0.85955,0.85885,0.8594,346200000.0
2008-12-04 00:10:00,0.85945,0.8597,0.85925,0.85945,582400000.0
2008-12-04 00:15:00,0.85945,0.85995,0.8594,0.8596,362200000.0
2008-12-04 00:20:00,0.8596,0.85995,0.8595,0.85975,117500000.0
2008-12-04 00:25:00,0.8597,0.85995,0.85945,0.85995,205200000.0
2008-12-04 00:30:00,0.86,0.86015,0.8594,0.8597,379300000.0
2008-12-04 00:35:00,0.8597,0.8599,0.85955,0.85975,288200000.0
2008-12-04 00:40:00,0.85975,0.8604,0.85975,0.8604,425800000.0
2008-12-04 00:45:00,0.8604,0.8605,0.86,0.8602,517200000.0
2008-12-04 00:50:00,0.8602,0.8603,0.85995,0.86015,307200000.0
2008-12-04 00:55:00,0.86015,0.86015,0.86,0.86015,141400000.0
2008-12-04 01:00:00,0.86015,0.8604,0.8601,0.86015,448200000.0
2008-12-04 01:05:00,0.86015,0.8602,0.85989,0.86007,253800000.0
2008-12-04 01:10:00,0.86015,0.86015,0.85955,0.85985,369800003.0
2008-12-04 01:15:00,0.85985,0.8599,0.8596,0.85965,464200000.0
2008-12-04 01:20:00,0.8597,0.85975,0.8595,0.8597,538600000.0
2008-12-04 01:25:00,0.8597,0.8597,0.85955,0.8596,158800000.0
2008-12-04 01:30:00,0.8596,0.85975,0.85945,0.85975,217400000.0
2008-12-04 01:35:00,0.8598,0.8598,0.8595,0.8596,369600000.0
2008-12-04 01:40:00,0.8596,0.86005,0.85945,0.85995,881200000.0
2008-12-04 01:45:00,0.86,0.8601,0.8593,0.8595,1049800000.0
2008-12-04 01:50:00,0.8595,0.85955,0.85925,0.85945,209000000.0
2008-12-04 01:55:00,0.8594,0.8595,0.8592,0.8594,437800000.0
2008-12-04 02:00:00,0.8594,0.8599,0.8594,0.8595,367800000.0
2008-12-04 02:05:00,0.8596,0.86,0.8594,0.8595,617000001.0
2008-12-04 02:10:00,0.85955,0.86025,0.85915,0.8593,421800000.0
2008-12-04 02:15:00,0.85935,0.8599,0.85925,0.8594,316800000.0
2008-12-04 02:20:00,0.85935,0.8596,0.8593,0.8593,89200000.0
2008-12-04 02:25:00,0.8594,0.85965,0.8593,0.8593,237800000.0
2008-12-04 02:30:00,0.8593,0.85955,0.8592,0.85945,309200000.0
2008-12-04 02:35:00,0.8595,0.85965,0.8592,0.8593,365200000.0
2008-12-04 02:40:00,0.8593,0.85965,0.8593,0.85965,506400000.0
2008-12-04 02:45:00,0.85965,0.8603,0.85955,0.85995,548400000.0
2008-12-04 02:50:00,0.8599,0.85995,0.8596,0.8597,505800000.0
2008-12-04 02:55:00,0.85975,0.8601,0.8596,0.86,340000000.0
2008-12-04 03:00:00,0.86005,0.8601,0.85975,0.8599,341800000.0
2008-12-04 03:05:00,0.8599,0.8604,0.85985,0.86,589800000.0
2008-12-04 03:10:00,0.86,0.8603,0.8597,0.85995,384800000.0
2008-12-04 03:15:00,0.86,0.86005,0.85955,0.8598,572600000.0
2008-12-04 03:20:00,0.8598,0.86035,0.8598,0.8601,289800000.0
2008-12-04 03:25:00,0.86015,0.86015,0.8601,0.8601,127600000.0
2008-12-04 03:30:00,0.8601,0.8601,0.8601,0.8601,83000000.0
2008-12-04 03:35:00,0.8601,0.86035,0.8601,0.86025,304000000.0
2008-12-04 03:40:00,0.8602,0.86045,0.85985,0.8601,569800000.0
2008-12-04 03:45:00,0.8601,0.86035,0.8601,0.8601,355000000.0
2008-12-04 03:50:00,0.8601,0.8602,0.8601,0.86015,279200000.0
2008-12-04 03:55:00,0.8601,0.86025,0.8601,0.8601,279800000.0
2008-12-04 04:00:00,0.86015,0.86015,0.8601,0.86015,124600000.0
2008-12-04 04:05:00,0.86015,0.8603,0.85984,0.8601,243600000.0
2008-12-04 04:10:00,0.8601,0.86022,0.85988,0.85993,199000000.0
2008-12-04 04:15:00,0.8602,0.86035,0.8602,0.8602,218200000.0
2008-12-04 04:20:00,0.8602,0.8603,0.86005,0.86013,212600000.0
2008-12-04 04:25:00,0.8602,0.86025,0.8598,0.8602,218600000.0
2008-12-04 04:30:00,0.8602,0.8604,0.8602,0.8603,357000000.0
2008-12-04 04:35:00,0.8603,0.86045,0.8602,0.8602,601600000.0
2008-12-04 04:40:00,0.8602,0.8605,0.8602,0.86045,465600000.0
2008-12-04 04:45:00,0.8605,0.8606,0.8602,0.8603,446600000.0
2008-12-04 04:50:00,0.8603,0.8604,0.8602,0.86035,173800000.0
2008-12-04 04:55:00,0.8603,0.86055,0.8602,0.86035,919400000.0
2008-12-04 05:00:00,0.8604,0.8605,0.8601,0.8601,509400000.0
2008-12-04 05:05:00,0.8601,0.86035,0.8601,0.8602,241600000.0
2008-12-04 05:10:00,0.8602,0.8602,0.85935,0.8597,506600000.0
2008-12-04 05:15:00,0.86,0.86,0.8595,0.85975,251400000.0
2008-12-04 05:20:00,0.85975,0.85995,0.85975,0.85975,303800000.0
2008-12-04 05:25:00,0.85975,0.86025,0.85975,0.8601,334000000.0
2008-12-04 05:30:00,0.86005,0.86015,0.85935,0.8597,457200001.0
2008-12-04 05:35:00,0.8597,0.86015,0.8597,0.86005,452000000.0
2008-12-04 05:40:00,0.86005,0.8603,0.85985,0.86005,433400000.0
2008-12-04 05:45:00,0.86005,0.86005,0.85947,0.85994,311200000.0
2008-12-04 05:50:00,0.85985,0.85999,0.85931,0.85978,1068800000.0
2008-12-04 05:55:00,0.8596,0.86018,0.85944,0.85969,1070200000.0
2008-12-04 06:00:00,0.85974,0.85994,0.85937,0.85957,1823999996.0
2008-12-04 06:05:00,0.85942,0.85998,0.85929,0.85998,2049800000.0
2008-12-04 06:10:00,0.86008,0.86015,0.85953,0.85988,1726800000.0
2008-12-04 06:15:00,0.85988,0.86003,0.85926,0.85958,1898800000.0
2008-12-04 06:20:00,0.85987,0.85989,0.85929,0.85976,2024400000.0
2008-12-04 06:25:00,0.85984,0.86015,0.85944,0.86,2165400000.0
2008-12-04 06:30:00,0.86014,0.86044,0.85968,0.86035,2008400000.0
2008-12-04 06:35:00,0.86035,0.86048,0.85961,0.85978,1938600000.0
2008-12-04 06:40:00,0.85993,0.8603,0.85939,0.85971,1504600000.0
2008-12-04 06:45:00,0.85981,0.86078,0.85863,0.86035,1387400000.0
2008-12-04 06:50:00,0.86031,0.86078,0.85994,0.86039,1925800000.0
2008-12-04 06:55:00,0.86043,0.86043,0.85995,0.86018,1032200000.0
2008-12-04 07:00:00,0.8604,0.86081,0.85985,0.86058,839600000.0
2008-12-04 07:05:00,0.86057,0.86151,0.8604,0.86103,1842200000.0
2008-12-04 07:10:00,0.86116,0.8613,0.86022,0.86083,1367400000.0
2008-12-04 07:15:00,0.86071,0.86077,0.85937,0.86021,2045900000.0
2008-12-04 07:20:00,0.86031,0.86053,0.85974,0.85991,1164400000.0
2008-12-04 07:25:00,0.8598,0.86035,0.85963,0.8601,862400000.0
2008-12-04 07:30:00,0.86,0.86,0.85923,0.85973,1122200000.0
2008-12-04 07:35:00,0.85972,0.86015,0.85961,0.86,1111600000.0
2008-12-04 07:40:00,0.86,0.86006,0.85957,0.86,906600000.0
2008-12-04 07:45:00,0.85995,0.8603,0.85995,0.8602,536200000.0
2008-12-04 07:50:00,0.86025,0.86035,0.85965,0.8597,414000000.0
2008-12-04 07:55:00,0.8597,0.85975,0.85885,0.85895,814600000.0
2008-12-04 08:00:00,0.85885,0.85935,0.85885,0.8592,513600000.0
2008-12-04 08:05:00,0.85925,0.85935,0.85905,0.8592,639800000.0
2008-12-04 08:10:00,0.8592,0.85985,0.85905,0.8595,1068600000.0
2008-12-04 08:15:00,0.8595,0.8607,0.85945,0.8601,1353799996.0
2008-12-04 08:20:00,0.8601,0.8603,0.8591,0.8597,1324800010.0
2008-12-04 08:25:00,0.8596,0.86005,0.85955,0.8596,1776200004.0
2008-12-04 08:30:00,0.85965,0.8601,0.85965,0.85985,824600000.0
2008-12-04 08:35:00,0.85995,0.86005,0.859,0.85965,938000000.0
2008-12-04 08:40:00,0.8596,0.86005,0.8595,0.85955,1559800025.0
2008-12-04 08:45:00,0.85955,0.86,0.8594,0.8598,720000000.0
2008-12-04 08:50:00,0.8598,0.8604,0.85955,0.86025,1228000000.0
2008-12-04 08:55:00,0.8602,0.86085,0.86005,0.8606,926299999.0
2008-12-04 09:00:00,0.8605,0.86095,0.8603,0.8607,1247400000.0
2008-12-04 09:05:00,0.8607,0.8611,0.8607,0.861,903400000.0
2008-12-04 09:10:00,0.861,0.8611,0.8598,0.8598,2379600000.0
2008-12-04 09:15:00,0.8599,0.86045,0.8596,0.86035,1979400000.0
2008-12-04 09:20:00,0.8603,0.86095,0.86025,0.86065,1824400000.0
2008-12-04 09:25:00,0.86065,0.8613,0.86065,0.8608,2294200000.0
2008-12-04 09:30:00,0.8608,0.86125,0.8608,0.861,2204000000.0
2008-12-04 09:35:00,0.86105,0.86275,0.8609,0.8622,2250600000.0
2008-12-04 09:40:00,0.86215,0.8627,0.862,0.8624,2150000000.0
2008-12-04 09:45:00,0.8624,0.863,0.8623,0.8624,2372200000.0
2008-12-04 09:50:00,0.8624,0.8625,0.8613,0.8618,2403800000.0
2008-12-04 09:55:00,0.8618,0.862,0.86135,0.86155,3227200000.0
2008-12-04 10:00:00,0.8615,0.86295,0.8614,0.86235,2577400000.0
2008-12-04 10:05:00,0.86235,0.86235,0.8612,0.86155,2751369999.0
2008-12-04 10:10:00,0.86155,0.86195,0.86145,0.86165,1288800005.0
2008-12-04 10:15:00,0.86165,0.86265,0.86165,0.8626,2317200003.0
2008-12-04 10:20:00,0.86255,0.86335,0.8623,0.8629,3101888002.0
2008-12-04 10:25:00,0.8629,0.86325,0.86275,0.8629,2476970000.0
2008-12-04 10:30:00,0.8629,0.86385,0.8624,0.8634,3279050001.0
2008-12-04 10:35:00,0.8634,0.8645,0.8634,0.86435,3051200000.0
2008-12-04 10:40:00,0.8644,0.8661,0.86375,0.86485,4055400000.0
2008-12-04 10:45:00,0.86485,0.86745,0.86485,0.8666,4470700002.0
2008-12-04 10:50:00,0.8666,0.8668,0.866,0.8661,4725500000.0
2008-12-04 10:55:00,0.8661,0.86695,0.8657,0.86695,4017600000.0
2008-12-04 11:00:00,0.86695,0.86745,0.86625,0.8673,3937500000.0
2008-12-04 11:05:00,0.8673,0.8675,0.8657,0.86685,4041000002.0
2008-12-04 11:10:00,0.8668,0.86715,0.8662,0.867,2452300000.0
2008-12-04 11:15:00,0.867,0.8671,0.86545,0.8659,4289700000.0
2008-12-04 11:20:00,0.86585,0.86635,0.86545,0.86585,3704400000.0
2008-12-04 11:25:00,0.86585,0.86635,0.86575,0.86585,2177000000.0
2008-12-04 11:30:00,0.86585,0.86595,0.8656,0.8658,1222400002.0
2008-12-04 11:35:00,0.8658,0.8665,0.8656,0.8663,2091000001.0
2008-12-04 11:40:00,0.86635,0.86775,0.8656,0.8662,4629000004.0
2008-12-04 11:45:00,0.86615,0.8673,0.86585,0.86675,3730700004.0
2008-12-04 11:50:00,0.8667,0.8668,0.86615,0.8668,2790200019.0
2008-12-04 11:55:00,0.8668,0.86755,0.8663,0.8668,3116200014.0
2008-12-04 12:00:00,0.8668,0.86685,0.86615,0.8667,2397200010.0
2008-12-04 12:05:00,0.8667,0.8668,0.86605,0.8663,2288000002.0
2008-12-04 12:10:00,0.86624,0.86713,0.86608,0.8669,2509000001.0
2008-12-04 12:15:00,0.86689,0.86693,0.86578,0.86646,2486999999.0
2008-12-04 12:20:00,0.86651,0.8672,0.86623,0.8666,3373899999.0
2008-12-04 12:25:00,0.86653,0.86765,0.86614,0.86759,2889400002.0
2008-12-04 12:30:00,0.86759,0.8678,0.86698,0.86718,2854299997.0
2008-12-04 12:35:00,0.86722,0.8688,0.86697,0.86835,3548000007.0
2008-12-04 12:40:00,0.86831,0.8686,0.86795,0.86856,3678600003.0
2008-12-04 12:45:00,0.86677,0.86925,0.86677,0.86765,2622000002.0
2008-12-04 12:50:00,0.86778,0.8678,0.86709,0.8676,3270900004.0
2008-12-04 12:55:00,0.86763,0.86857,0.86708,0.86803,2491800004.0
2008-12-04 13:00:00,0.86796,0.86879,0.86785,0.8681,3058100003.0
2008-12-04 13:05:00,0.8681,0.8689,0.8681,0.8687,2776000000.0
2008-12-04 13:10:00,0.8687,0.869,0.8682,0.8682,2827200000.0
2008-12-04 13:15:00,0.8682,0.86915,0.868,0.8691,2556400000.0
2008-12-04 13:20:00,0.8691,0.8694,0.8683,0.8686,3334000000.0
2008-12-04 13:25:00,0.8687,0.8689,0.8682,0.8683,2894000000.0
2008-12-04 13:30:00,0.8683,0.8683,0.86725,0.86725,3335199999.0
2008-12-04 13:35:00,0.86725,0.86745,0.8666,0.86695,2286200000.0
2008-12-04 13:40:00,0.86695,0.86745,0.8667,0.8674,2558600000.0
2008-12-04 13:45:00,0.86735,0.8674,0.86635,0.8664,1384600000.0
2008-12-04 13:50:00,0.8664,0.86645,0.8659,0.8661,1457600000.0
2008-12-04 13:55:00,0.8661,0.8663,0.8651,0.8658,2282299996.0
2008-12-04 14:00:00,0.8659,0.86678,0.86395,0.864,3432600000.0
2008-12-04 14:05:00,0.86375,0.86505,0.8618,0.8648,3550500000.0
2008-12-04 14:10:00,0.8648,0.86505,0.8631,0.8642,3396400004.0
2008-12-04 14:15:00,0.86425,0.86475,0.8634,0.8637,4802400016.0
2008-12-04 14:20:00,0.8637,0.8642,0.8633,0.8639,3527000008.0
2008-12-04 14:25:00,0.8639,0.86535,0.8639,0.8653,4636800005.0
2008-12-04 14:30:00,0.86535,0.8665,0.86525,0.86555,3849200004.0
2008-12-04 14:35:00,0.8655,0.8657,0.86475,0.8648,2756200004.0
2008-12-04 14:40:00,0.86455,0.86505,0.8631,0.8631,2449000000.0
2008-12-04 14:45:00,0.8631,0.86425,0.8621,0.86405,2779019000.0
2008-12-04 14:50:00,0.86405,0.86495,0.8638,0.86395,4617600012.0
2008-12-04 14:55:00,0.86395,0.864,0.86265,0.8628,5147000007.0
2008-12-04 15:00:00,0.8628,0.8635,0.8621,0.8621,4782000015.0
2008-12-04 15:05:00,0.8621,0.86225,0.8615,0.8616,4777700026.0
2008-12-04 15:10:00,0.8616,0.8625,0.86155,0.86235,4392700008.0
2008-12-04 15:15:00,0.8624,0.86325,0.862,0.86295,3971600005.0
2008-12-04 15:20:00,0.86295,0.8637,0.86275,0.86355,4263000020.0
2008-12-04 15:25:00,0.86355,0.8646,0.86345,0.8641,4575300018.0
2008-12-04 15:30:00,0.8641,0.8643,0.86345,0.8638,4233600015.0
2008-12-04 15:35:00,0.8638,0.86425,0.8633,0.86335,3624600017.0
2008-12-04 15:40:00,0.86335,0.86425,0.86285,0.86425,2485500001.0
2008-12-04 15:45:00,0.86425,0.8656,0.86405,0.86455,2877200000.0
2008-12-04 15:50:00,0.8646,0.8648,0.8641,0.8643,2077000000.0
2008-12-04 15:55:00,0.8643,0.8653,0.86415,0.86485,2196400000.0
2008-12-04 16:00:00,0.86485,0.8658,0.86475,0.8657,3308200000.0
2008-12-04 16:05:00,0.8657,0.8668,0.86565,0.8663,3864500014.0
2008-12-04 16:10:00,0.8663,0.86645,0.86545,0.8655,4137800017.0
2008-12-04 16:15:00,0.8655,0.8655,0.8645,0.8653,4284800020.0
2008-12-04 16:20:00,0.86535,0.86565,0.86515,0.86545,4400600006.0
2008-12-04 16:25:00,0.8654,0.86635,0.8654,0.8655,4395200000.0
2008-12-04 16:30:00,0.8655,0.8657,0.8649,0.86505,4528600000.0
2008-12-04 16:35:00,0.86505,0.8659,0.86465,0.8647,4942000009.0
2008-12-04 16:40:00,0.8647,0.8652,0.86415,0.86485,6006200008.0
2008-12-04 16:45:00,0.86485,0.865,0.864,0.8641,4624100013.0
2008-12-04 16:50:00,0.8641,0.86545,0.8641,0.8654,4880700008.0
2008-12-04 16:55:00,0.8654,0.86575,0.86485,0.86525,4947300006.0
2008-12-04 17:00:00,0.86525,0.86585,0.8648,0.86575,4707800011.0
2008-12-04 17:05:00,0.86575,0.86585,0.86535,0.8658,5439800011.0
2008-12-04 17:10:00,0.8658,0.8669,0.86565,0.8669,5525300013.0
2008-12-04 17:15:00,0.8669,0.86705,0.8659,0.866,3489300002.0
2008-12-04 17:20:00,0.866,0.8664,0.86595,0.86615,4515200011.0
2008-12-04 17:25:00,0.86615,0.86615,0.86555,0.86595,4718800018.0
2008-12-04 17:30:00,0.866,0.8669,0.8656,0.86685,3566200008.0
2008-12-04 17:35:00,0.8669,0.8673,0.8665,0.86715,4805600008.0
2008-12-04 17:40:00,0.8671,0.86765,0.86705,0.86735,3894000010.0
2008-12-04 17:45:00,0.86735,0.86745,0.8655,0.86595,3904300005.0
2008-12-04 17:50:00,0.8659,0.86805,0.86565,0.8679,5149600008.0
2008-12-04 17:55:00,0.8679,0.8689,0.8668,0.86685,5179800014.0
2008-12-04 18:00:00,0.86685,0.86775,0.8666,0.86665,5070000003.0
2008-12-04 18:05:00,0.86665,0.86775,0.86665,0.86775,5330200009.0
2008-12-04 18:10:00,0.8679,0.8682,0.8673,0.8681,5109800004.0
2008-12-04 18:15:00,0.8681,0.8689,0.8671,0.86725,5636500000.0
2008-12-04 18:20:00,0.86725,0.86785,0.86655,0.8674,4705100010.0
2008-12-04 18:25:00,0.8674,0.86785,0.8666,0.86735,5434000017.0
2008-12-04 18:30:00,0.86745,0.8676,0.86665,0.86715,3669400001.0
2008-12-04 18:35:00,0.86715,0.8673,0.86655,0.8669,4037600000.0
2008-12-04 18:40:00,0.8669,0.868,0.8666,0.8678,4069000001.0
2008-12-04 18:45:00,0.8678,0.8682,0.86765,0.8678,3703200001.0
2008-12-04 18:50:00,0.8678,0.86845,0.86715,0.86735,2969400000.0
2008-12-04 18:55:00,0.86735,0.86795,0.86705,0.86795,3322800000.0
2008-12-04 19:00:00,0.86795,0.86815,0.8673,0.86735,3313500000.0
2008-12-04 19:05:00,0.86735,0.86775,0.86665,0.86675,2379800001.0
2008-12-04 19:10:00,0.86675,0.8668,0.86625,0.8664,2049200005.0
2008-12-04 19:15:00,0.8664,0.8671,0.86635,0.86695,2433400002.0
2008-12-04 19:20:00,0.86695,0.8679,0.86675,0.86715,2911200000.0
2008-12-04 19:25:00,0.86715,0.8672,0.8666,0.8667,1623800000.0
2008-12-04 19:30:00,0.86675,0.86725,0.8664,0.86675,2026200001.0
2008-12-04 19:35:00,0.86675,0.8669,0.86595,0.86635,2210400000.0
2008-12-04 19:40:00,0.8663,0.86725,0.8662,0.86725,1305000000.0
2008-12-04 19:45:00,0.8672,0.86735,0.86665,0.86735,2049100000.0
2008-12-04 19:50:00,0.86735,0.8684,0.8673,0.86795,1955600000.0
2008-12-04 19:55:00,0.868,0.86845,0.867,0.867,1710600003.0
2008-12-04 20:00:00,0.867,0.86745,0.8667,0.8668,1729600000.0
2008-12-04 20:05:00,0.86675,0.86745,0.86675,0.86735,1863200000.0
2008-12-04 20:10:00,0.86735,0.8674,0.86715,0.86725,1496400000.0
2008-12-04 20:15:00,0.8673,0.8679,0.86675,0.86785,1984600000.0
2008-12-04 20:20:00,0.8678,0.8689,0.86685,0.86785,2339900001.0
2008-12-04 20:25:00,0.8678,0.86795,0.867,0.8676,2053100001.0
2008-12-04 20:30:00,0.8676,0.8678,0.8671,0.8675,2016000001.0
2008-12-04 20:35:00,0.8675,0.86795,0.8673,0.8679,1591600001.0
2008-12-04 20:40:00,0.8679,0.86865,0.86775,0.8684,1583400001.0
2008-12-04 20:45:00,0.8684,0.8689,0.8683,0.86865,1790500001.0
2008-12-04 20:50:00,0.8686,0.8688,0.8683,0.86845,1633000000.0
2008-12-04 20:55:00,0.86845,0.8685,0.86775,0.8678,2487000008.0
2008-12-04 21:00:00,0.86785,0.8684,0.86785,0.86805,1547600000.0
2008-12-04 21:05:00,0.86805,0.8686,0.868,0.86825,2582800000.0
2008-12-04 21:10:00,0.86825,0.86855,0.8679,0.8679,2391800000.0
2008-12-04 21:15:00,0.8679,0.86805,0.8668,0.8676,2871800000.0
2008-12-04 21:20:00,0.86755,0.8676,0.8668,0.8669,2488400000.0
2008-12-04 21:25:00,0.8669,0.86705,0.8667,0.86705,2315999998.0
2008-12-04 21:30:00,0.867,0.86755,0.8669,0.867,1901200000.0
2008-12-04 21:35:00,0.867,0.86705,0.8663,0.86655,2414999998.0
2008-12-04 21:40:00,0.86655,0.86665,0.86635,0.86645,1420200000.0
2008-12-04 21:45:00,0.8665,0.8673,0.86615,0.86715,2976000000.0
2008-12-04 21:50:00,0.8672,0.86755,0.86675,0.8671,2002600000.0
2008-12-04 21:55:00,0.86725,0.86755,0.86695,0.8672,1617400000.0
2008-12-04 22:00:00,0.8672,0.86775,0.86605,0.8676,1610800000.0
2008-12-04 22:05:00,0.8676,0.86855,0.86705,0.86855,1710500000.0
2008-12-04 22:10:00,0.86855,0.86855,0.8676,0.8676,1178800000.0
2008-12-04 22:15:00,0.86765,0.86835,0.8673,0.868,2020100003.0
2008-12-04 22:20:00,0.868,0.8687,0.8679,0.8686,1409400000.0
2008-12-04 22:25:00,0.86855,0.8689,0.86805,0.8684,1039200000.0
2008-12-04 22:30:00,0.8684,0.86905,0.8681,0.8684,923400000.0
2008-12-04 22:35:00,0.86845,0.86895,0.8682,0.86875,1460100000.0
2008-12-04 22:40:00,0.86875,0.86965,0.8685,0.8694,1384000000.0
2008-12-04 22:45:00,0.8694,0.87005,0.86925,0.86995,1186000000.0
2008-12-04 22:50:00,0.86995,0.87165,0.86975,0.87125,904200000.0
2008-12-04 22:55:00,0.8712,0.87245,0.87115,0.87125,1358000000.0
2008-12-04 23:00:00,0.8712,0.8713,0.8706,0.87075,1012600000.0
2008-12-04 23:05:00,0.87075,0.87095,0.8703,0.87055,702600000.0
2008-12-04 23:10:00,0.8705,0.8714,0.8704,0.87115,480200001.0
2008-12-04 23:15:00,0.8711,0.8712,0.87045,0.8706,378100000.0
2008-12-04 23:20:00,0.87065,0.8708,0.87015,0.8703,511800000.0
2008-12-04 23:25:00,0.87025,0.8706,0.87015,0.87045,431800000.0
2008-12-04 23:30:00,0.8705,0.8705,0.86985,0.87,538400001.0
2008-12-04 23:35:00,0.86995,0.87015,0.86995,0.8701,327800000.0
2008-12-04 23:40:00,0.87005,0.8701,0.86975,0.86975,233800000.0
2008-12-04 23:45:00,0.86975,0.87105,0.86975,0.87095,505600000.0
2008-12-04 23:50:00,0.871,0.87135,0.871,0.87105,491200000.0
2008-12-04 23:55:00,0.87105,0.8712,0.87025,0.87025,475400000.0
2008-12-05 00:00:00,0.8703,0.8708,0.86895,0.86915,377600000.0
2008-12-05 00:05:00,0.8693,0.86965,0.86895,0.86905,374800000.0
2008-12-05 00:10:00,0.8691,0.86945,0.86835,0.86915,327300000.0
2008-12-05 00:15:00,0.86895,0.87025,0.86875,0.8693,319900000.0
2008-12-05 00:20:00,0.8692,0.87025,0.86875,0.86955,923600000.0
2008-12-05 00:25:00,0.86955,0.87,0.86935,0.86955,337400000.0
2008-12-05 00:30:00,0.8695,0.8704,0.8694,0.87,797600002.0
2008-12-05 00:35:00,0.87005,0.87015,0.8693,0.8694,527999998.0
2008-12-05 00:40:00,0.8693,0.8696,0.8693,0.8693,896999999.0
2008-12-05 00:45:00,0.8695,0.8697,0.86915,0.8694,441400001.0
2008-12-05 00:50:00,0.8694,0.8702,0.8694,0.8696,690449999.0
2008-12-05 00:55:00,0.8696,0.8699,0.8693,0.8695,613399997.0
2008-12-05 01:00:00,0.8695,0.86985,0.86875,0.86905,714800000.0
2008-12-05 01:05:00,0.86905,0.86965,0.86905,0.8693,928400000.0
2008-12-05 01:10:00,0.8693,0.8695,0.8693,0.86935,671800000.0
2008-12-05 01:15:00,0.86935,0.8697,0.8693,0.8697,359600000.0
2008-12-05 01:20:00,0.8697,0.86975,0.8694,0.8695,411400000.0
2008-12-05 01:25:00,0.86955,0.8698,0.86935,0.86965,566000000.0
2008-12-05 01:30:00,0.86965,0.87,0.8696,0.86965,396400000.0
2008-12-05 01:35:00,0.86965,0.86995,0.86935,0.8695,584400000.0
2008-12-05 01:40:00,0.8696,0.86965,0.8695,0.8696,93800000.0
2008-12-05 01:45:00,0.8696,0.86965,0.8696,0.8696,52200000.0
2008-12-05 01:50:00,0.8696,0.86965,0.8696,0.86965,67000000.0
2008-12-05 01:55:00,0.8696,0.8704,0.86935,0.8698,325800000.0
2008-12-05 02:00:00,0.8698,0.8705,0.86955,0.87005,220800000.0
2008-12-05 02:05:00,0.87005,0.8704,0.86965,0.8697,138600000.0
2008-12-05 02:10:00,0.86965,0.86995,0.86965,0.86985,100400000.0
2008-12-05 02:15:00,0.86985,0.8701,0.8698,0.86985,91000000.0
2008-12-05 02:20:00,0.86985,0.8703,0.8697,0.8701,124600000.0
2008-12-05 02:25:00,0.8701,0.87035,0.86965,0.8702,163000000.0
2008-12-05 02:30:00,0.8702,0.87045,0.8697,0.87045,113400000.0
2008-12-05 02:35:00,0.8704,0.8704,0.86955,0.8697,315700000.0
2008-12-05 02:40:00,0.8697,0.86985,0.8694,0.8696,262400000.0
2008-12-05 02:45:00,0.8696,0.87,0.86955,0.87,165200000.0
2008-12-05 02:50:00,0.87,0.87005,0.8695,0.8695,355600000.0
2008-12-05 02:55:00,0.86955,0.86975,0.8691,0.86955,317200000.0
2008-12-05 03:00:00,0.86955,0.8703,0.86955,0.86985,507000000.0
2008-12-05 03:05:00,0.8699,0.87,0.8694,0.8699,169400000.0
2008-12-05 03:10:00,0.8699,0.8705,0.8699,0.8701,205000000.0
2008-12-05 03:15:00,0.8701,0.8705,0.8698,0.87015,271000000.0
2008-12-05 03:20:00,0.8702,0.87035,0.86985,0.8699,269800002.0
2008-12-05 03:25:00,0.8699,0.8705,0.8699,0.87015,411800002.0
2008-12-05 03:30:00,0.87025,0.87025,0.87,0.8701,897199997.0
2008-12-05 03:35:00,0.87015,0.8703,0.8699,0.86995,315400000.0
2008-12-05 03:40:00,0.86995,0.8701,0.8699,0.86995,187400000.0
2008-12-05 03:45:00,0.86995,0.87035,0.8699,0.87035,280400000.0
2008-12-05 03:50:00,0.8703,0.87035,0.87005,0.87015,78000000.0
2008-12-05 03:55:00,0.8701,0.8706,0.87,0.87045,303100000.0
2008-12-05 04:00:00,0.87045,0.8708,0.87005,0.8703,675400000.0
2008-12-05 04:05:00,0.8703,0.8704,0.8702,0.8702,191400000.0
2008-12-05 04:10:00,0.87025,0.87025,0.8701,0.8701,159900000.0
2008-12-05 04:15:00,0.8701,0.8704,0.87,0.87005,109600000.0
2008-12-05 04:20:00,0.87005,0.8701,0.87,0.87,184800000.0
2008-12-05 04:25:00,0.87,0.8702,0.87,0.87,162400000.0
2008-12-05 04:30:00,0.87,0.87,0.86915,0.8693,222400000.0
2008-12-05 04:35:00,0.86925,0.8693,0.8691,0.8691,463800000.0
2008-12-05 04:40:00,0.8691,0.86935,0.8691,0.86915,373800000.0
2008-12-05 04:45:00,0.86915,0.86925,0.8691,0.8691,182200000.0
2008-12-05 04:50:00,0.8691,0.8696,0.8691,0.8694,388600000.0
2008-12-05 04:55:00,0.86935,0.8697,0.8691,0.86965,490800000.0
2008-12-05 05:00:00,0.86965,0.87005,0.8696,0.8696,1204599997.0
2008-12-05 05:05:00,0.86965,0.87005,0.86935,0.87,388800000.0
2008-12-05 05:10:00,0.8698,0.8702,0.86935,0.8702,314000000.0
2008-12-05 05:15:00,0.86995,0.86995,0.8696,0.8697,488200000.0
2008-12-05 05:20:00,0.8697,0.87,0.8697,0.87,468000000.0
2008-12-05 05:25:00,0.87,0.87005,0.86975,0.86975,345000000.0
2008-12-05 05:30:00,0.8698,0.86995,0.86975,0.8698,534800000.0
2008-12-05 05:35:00,0.8698,0.87035,0.8698,0.87015,358400000.0
2008-12-05 05:40:00,0.87025,0.87045,0.8696,0.8696,382900000.0
2008-12-05 05:45:00,0.86945,0.8697,0.86915,0.86915,307200000.0
2008-12-05 05:50:00,0.8692,0.86995,0.8692,0.86955,348200000.0
2008-12-05 05:55:00,0.86955,0.86965,0.86935,0.8695,227200000.0
2008-12-05 06:00:00,0.8694,0.8695,0.8692,0.8692,963000009.0
2008-12-05 06:05:00,0.8692,0.8694,0.8692,0.8692,331800000.0
2008-12-05 06:10:00,0.86925,0.86935,0.8692,0.8693,299800000.0
2008-12-05 06:15:00,0.8693,0.86955,0.8692,0.86945,292200000.0
2008-12-05 06:20:00,0.8694,0.86965,0.86915,0.86935,528200000.0
2008-12-05 06:25:00,0.86935,0.86975,0.8693,0.86975,360600000.0
2008-12-05 06:30:00,0.86975,0.86975,0.8692,0.8693,385600000.0
2008-12-05 06:35:00,0.86935,0.86945,0.8692,0.86935,228600000.0
2008-12-05 06:40:00,0.86935,0.8696,0.8692,0.8695,233800000.0
2008-12-05 06:45:00,0.8695,0.86955,0.8692,0.8694,278800000.0
2008-12-05 06:50:00,0.86935,0.86935,0.8688,0.8689,249200000.0
2008-12-05 06:55:00,0.86895,0.8697,0.86895,0.86945,515300000.0
2008-12-05 07:00:00,0.86945,0.8705,0.86945,0.86965,592300000.0
2008-12-05 07:05:00,0.8697,0.87025,0.8696,0.86965,1339200000.0
2008-12-05 07:10:00,0.8697,0.87025,0.86965,0.86995,458200000.0
2008-12-05 07:15:00,0.86995,0.87,0.8699,0.87,979800000.0
2008-12-05 07:20:00,0.87,0.87055,0.8698,0.87025,440200000.0
2008-12-05 07:25:00,0.8704,0.8705,0.86985,0.87,315000000.0
2008-12-05 07:30:00,0.87,0.8706,0.86988,0.87,684100000.0
2008-12-05 07:35:00,0.87,0.8702,0.86935,0.8696,370600000.0
2008-12-05 07:40:00,0.86965,0.87005,0.8694,0.86965,225800000.0
2008-12-05 07:45:00,0.86965,0.8697,0.86905,0.8694,386000000.0
2008-12-05 07:50:00,0.8694,0.8695,0.8693,0.8693,115200000.0
2008-12-05 07:55:00,0.86935,0.86945,0.8693,0.8693,196200000.0
2008-12-05 08:00:00,0.8693,0.87,0.86895,0.87,378000000.0
2008-12-05 08:05:00,0.87,0.87025,0.8697,0.86975,1102000001.0
2008-12-05 08:10:00,0.8698,0.8699,0.8692,0.8695,419400000.0
2008-12-05 08:15:00,0.8696,0.8703,0.86955,0.8701,440199998.0
2008-12-05 08:20:00,0.87,0.8704,0.8699,0.8704,390000000.0
2008-12-05 08:25:00,0.8704,0.8704,0.8693,0.86935,493400000.0
2008-12-05 08:30:00,0.8695,0.86965,0.86895,0.86925,773400000.0
2008-12-05 08:35:00,0.86925,0.86955,0.8687,0.869,817600008.0
2008-12-05 08:40:00,0.869,0.86925,0.8689,0.86925,153600000.0
2008-12-05 08:45:00,0.8693,0.86955,0.8691,0.86915,317200000.0
2008-12-05 08:50:00,0.8691,0.8692,0.869,0.869,542200000.0
2008-12-05 08:55:00,0.869,0.86995,0.86895,0.8698,1264200000.0
2008-12-05 09:00:00,0.8699,0.87035,0.8696,0.87025,639800000.0
2008-12-05 09:05:00,0.8703,0.8717,0.87015,0.8714,992600000.0
2008-12-05 09:10:00,0.87145,0.87205,0.87105,0.87105,1139000000.0
2008-12-05 09:15:00,0.87105,0.87145,0.8693,0.8711,1368600000.0
2008-12-05 09:20:00,0.8711,0.87125,0.8706,0.8706,838500000.0
2008-12-05 09:25:00,0.8706,0.8712,0.8704,0.87105,844400000.0
2008-12-05 09:30:00,0.871,0.87145,0.87095,0.8712,970200000.0
2008-12-05 09:35:00,0.87125,0.87145,0.87095,0.87095,1149400000.0
2008-12-05 09:40:00,0.871,0.8713,0.87075,0.87085,1157200000.0
2008-12-05 09:45:00,0.87085,0.87085,0.86985,0.87005,1612400000.0
2008-12-05 09:50:00,0.87005,0.87085,0.8698,0.8703,1790200000.0
2008-12-05 09:55:00,0.87035,0.87035,0.8686,0.86865,2168200000.0
2008-12-05 10:00:00,0.8687,0.86925,0.86865,0.86915,1962100000.0
2008-12-05 10:05:00,0.8692,0.8693,0.8676,0.8681,2528400000.0
2008-12-05 10:10:00,0.8681,0.86825,0.8673,0.86735,2606100000.0
2008-12-05 10:15:00,0.86735,0.8676,0.86635,0.8666,2720500000.0
2008-12-05 10:20:00,0.8666,0.86745,0.86655,0.867,2481700000.0
2008-12-05 10:25:00,0.867,0.86715,0.8668,0.86705,1899600000.0
2008-12-05 10:30:00,0.86705,0.86765,0.8668,0.86745,2037500000.0
2008-12-05 10:35:00,0.8675,0.8683,0.8675,0.868,2353200000.0
2008-12-05 10:40:00,0.86795,0.8684,0.86785,0.86805,1518100000.0
2008-12-05 10:45:00,0.86805,0.8681,0.8677,0.8678,1908200000.0
2008-12-05 10:50:00,0.86775,0.86815,0.86775,0.86805,1988400000.0
2008-12-05 10:55:00,0.868,0.86805,0.8675,0.86765,1773200000.0
2008-12-05 11:00:00,0.86765,0.86785,0.86755,0.8677,1524200000.0
2008-12-05 11:05:00,0.8677,0.8678,0.8676,0.8677,1177400000.0
2008-12-05 11:10:00,0.8677,0.8679,0.8676,0.8678,2178800000.0
2008-12-05 11:15:00,0.8678,0.8679,0.86755,0.8678,1767400000.0
2008-12-05 11:20:00,0.86775,0.86805,0.86735,0.8678,2316800000.0
2008-12-05 11:25:00,0.8678,0.86795,0.86725,0.8676,2778400000.0
2008-12-05 11:30:00,0.8676,0.8678,0.8669,0.8669,2758200000.0
2008-12-05 11:35:00,0.8669,0.8674,0.8669,0.86705,1812600000.0
2008-12-05 11:40:00,0.86705,0.86795,0.86705,0.86785,2244600000.0
2008-12-05 11:45:00,0.8679,0.86795,0.86745,0.8677,2704800000.0
2008-12-05 11:50:00,0.8677,0.86965,0.86755,0.86885,3308600000.0
2008-12-05 11:55:00,0.8689,0.86905,0.8682,0.8689,2834000000.0
2008-12-05 12:00:00,0.8689,0.8702,0.8688,0.86995,3170900000.0
2008-12-05 12:05:00,0.86995,0.86995,0.86915,0.86915,2193000000.0
2008-12-05 12:10:00,0.86915,0.8702,0.86915,0.8701,2329600000.0
2008-12-05 12:15:00,0.87005,0.8705,0.86985,0.87025,2075800000.0
2008-12-05 12:20:00,0.8703,0.8706,0.8697,0.8704,1990000000.0
2008-12-05 12:25:00,0.8703,0.8706,0.8703,0.87045,1769800000.0
2008-12-05 12:30:00,0.87045,0.87085,0.87035,0.87075,2405000000.0
2008-12-05 12:35:00,0.87075,0.87095,0.8706,0.87075,1435600000.0
2008-12-05 12:40:00,0.8708,0.87085,0.8705,0.8705,1736000000.0
2008-12-05 12:45:00,0.8705,0.87065,0.8702,0.8703,1777200000.0
2008-12-05 12:50:00,0.8703,0.87055,0.8688,0.869,3366000000.0
2008-12-05 12:55:00,0.869,0.86905,0.86855,0.8688,2942399999.0
2008-12-05 13:00:00,0.8688,0.86885,0.86775,0.86795,3123300000.0
2008-12-05 13:05:00,0.86795,0.86795,0.86665,0.86665,3388100000.0
2008-12-05 13:10:00,0.8667,0.8669,0.86575,0.8666,3156400000.0
2008-12-05 13:15:00,0.86655,0.86655,0.8653,0.8654,3317799999.0
2008-12-05 13:20:00,0.8654,0.86545,0.86445,0.8645,2406300001.0
2008-12-05 13:25:00,0.8645,0.8649,0.8643,0.8648,1876000000.0
2008-12-05 13:30:00,0.86485,0.86495,0.86465,0.86485,1938200000.0
2008-12-05 13:35:00,0.86485,0.8652,0.86475,0.8652,1818200000.0
2008-12-05 13:40:00,0.8652,0.8658,0.8651,0.8652,2571400000.0
2008-12-05 13:45:00,0.8652,0.8652,0.86495,0.8651,2055100001.0
2008-12-05 13:50:00,0.8651,0.8652,0.8642,0.8647,2851200000.0
2008-12-05 13:55:00,0.8647,0.86495,0.86455,0.86455,2906000002.0
2008-12-05 14:00:00,0.86455,0.86495,0.86455,0.86475,2194399999.0
2008-12-05 14:05:00,0.86475,0.86495,0.864,0.86435,2643700001.0
2008-12-05 14:10:00,0.8643,0.8646,0.8637,0.86405,3446600003.0
2008-12-05 14:15:00,0.86405,0.86435,0.86405,0.8641,1400000002.0
2008-12-05 14:20:00,0.8641,0.8641,0.8628,0.86355,2950100000.0
2008-12-05 14:25:00,0.86355,0.86365,0.8632,0.8636,2275600000.0
2008-12-05 14:30:00,0.8636,0.86415,0.86345,0.864,2824600004.0
2008-12-05 14:35:00,0.864,0.8647,0.86395,0.86465,2189800000.0
2008-12-05 14:40:00,0.8646,0.86495,0.8645,0.8649,1530700002.0
2008-12-05 14:45:00,0.86485,0.8656,0.8648,0.8654,2012800000.0
2008-12-05 14:50:00,0.8654,0.8668,0.86515,0.8668,2233800001.0
2008-12-05 14:55:00,0.8668,0.8669,0.8663,0.86635,3174000011.0
2008-12-05 15:00:00,0.86635,0.8666,0.86595,0.86595,3186600004.0
2008-12-05 15:05:00,0.86595,0.8665,0.8659,0.866,2182600001.0
2008-12-05 15:10:00,0.866,0.86655,0.8655,0.8665,3363600004.0
2008-12-05 15:15:00,0.8665,0.86655,0.8657,0.86635,3401000002.0
2008-12-05 15:20:00,0.86635,0.8666,0.8657,0.86635,3497200006.0
2008-12-05 15:25:00,0.86635,0.86675,0.8655,0.86655,2292200002.0
2008-12-05 15:30:00,0.8666,0.86855,0.8649,0.8668,2376600000.0
2008-12-05 15:35:00,0.8668,0.8689,0.8662,0.8664,2341400000.0
2008-12-05 15:40:00,0.86645,0.86995,0.86645,0.869,3001200001.0
2008-12-05 15:45:00,0.869,0.8694,0.86815,0.8694,3036800002.0
2008-12-05 15:50:00,0.8694,0.8696,0.86685,0.8681,2638100000.0
2008-12-05 15:55:00,0.8681,0.86865,0.8658,0.8667,2805800000.0
2008-12-05 16:00:00,0.86675,0.86835,0.8666,0.8683,2430400000.0
2008-12-05 16:05:00,0.8683,0.8691,0.86805,0.8688,3063000000.0
2008-12-05 16:10:00,0.86875,0.86975,0.8684,0.8687,3182799998.0
2008-12-05 16:15:00,0.8687,0.8691,0.86825,0.86875,3038800000.0
2008-12-05 16:20:00,0.8688,0.86885,0.86775,0.86805,3023800000.0
2008-12-05 16:25:00,0.8681,0.8687,0.86805,0.8682,2365800000.0
2008-12-05 16:30:00,0.8682,0.8686,0.86775,0.8678,3100800000.0
2008-12-05 16:35:00,0.8678,0.8682,0.86685,0.8681,3170999999.0
2008-12-05 16:40:00,0.8681,0.8684,0.867,0.8675,3294599999.0
2008-12-05 16:45:00,0.8675,0.86865,0.86745,0.8682,2956600000.0
2008-12-05 16:50:00,0.8682,0.86895,0.86795,0.8685,2973200000.0
2008-12-05 16:55:00,0.8685,0.86955,0.86805,0.869,2804600000.0
2008-12-05 17:00:00,0.869,0.87025,0.86895,0.87015,2276300001.0
2008-12-05 17:05:00,0.8702,0.8703,0.8697,0.8702,1788800000.0
2008-12-05 17:10:00,0.8702,0.87065,0.8697,0.87015,3213199999.0
2008-12-05 17:15:00,0.8702,0.87035,0.8698,0.8698,2375200001.0
2008-12-05 17:20:00,0.86975,0.8704,0.86935,0.87035,2863400000.0
2008-12-05 17:25:00,0.87035,0.87045,0.86935,0.8695,3168200000.0
2008-12-05 17:30:00,0.86945,0.87045,0.86925,0.87005,2297400000.0
2008-12-05 17:35:00,0.87005,0.87055,0.8697,0.87055,2261200000.0
2008-12-05 17:40:00,0.87055,0.87055,0.86985,0.87005,2556000000.0
2008-12-05 17:45:00,0.87005,0.87005,0.8694,0.86985,2778399999.0
2008-12-05 17:50:00,0.86985,0.86995,0.86945,0.86975,2681800000.0
2008-12-05 17:55:00,0.86975,0.87015,0.86925,0.87015,3328399999.0
2008-12-05 18:00:00,0.87015,0.87025,0.86965,0.86965,2826600001.0
2008-12-05 18:05:00,0.86965,0.86965,0.8692,0.86935,2404599998.0
2008-12-05 18:10:00,0.86935,0.86985,0.86925,0.8697,2480600000.0
2008-12-05 18:15:00,0.86975,0.86985,0.8693,0.86955,2128000000.0
2008-12-05 18:20:00,0.86955,0.8696,0.86845,0.86855,2817600000.0
2008-12-05 18:25:00,0.86865,0.86875,0.86715,0.8678,3144800001.0
2008-12-05 18:30:00,0.86785,0.8682,0.867,0.86715,3362800001.0
2008-12-05 18:35:00,0.86715,0.86725,0.86655,0.86675,2867000000.0
2008-12-05 18:40:00,0.8667,0.8668,0.8661,0.8662,2692600001.0
2008-12-05 18:45:00,0.8663,0.86675,0.8654,0.86635,2560400000.0
2008-12-05 18:50:00,0.8664,0.8672,0.86625,0.86655,1874800000.0
2008-12-05 18:55:00,0.8665,0.86655,0.8662,0.86625,1468400000.0
2008-12-05 19:00:00,0.86635,0.86655,0.8656,0.8663,1852000000.0
2008-12-05 19:05:00,0.86625,0.86755,0.86625,0.86685,1214700000.0
2008-12-05 19:10:00,0.86685,0.8672,0.8668,0.8671,893300000.0
2008-12-05 19:15:00,0.8671,0.86745,0.86605,0.8662,1357700000.0
2008-12-05 19:20:00,0.8662,0.86665,0.86575,0.86655,1384100000.0
2008-12-05 19:25:00,0.86655,0.86725,0.8662,0.8668,1817600000.0
2008-12-05 19:30:00,0.8668,0.86725,0.8665,0.867,932200000.0
2008-12-05 19:35:00,0.86695,0.867,0.86645,0.8665,374400000.0
2008-12-05 19:40:00,0.8665,0.86695,0.866,0.86615,1192600000.0
2008-12-05 19:45:00,0.86615,0.86635,0.86545,0.8656,1265600000.0
2008-12-05 19:50:00,0.8657,0.86635,0.86545,0.86615,1095600000.0
2008-12-05 19:55:00,0.8661,0.8668,0.86595,0.86675,917600000.0
2008-12-05 20:00:00,0.8668,0.8671,0.8663,0.8667,895000000.0
2008-12-05 20:05:00,0.8667,0.8678,0.8666,0.86775,1039400000.0
2008-12-05 20:10:00,0.86775,0.86795,0.86725,0.86735,1472600000.0
2008-12-05 20:15:00,0.86735,0.86805,0.86685,0.86705,1447400000.0
2008-12-05 20:20:00,0.8671,0.86725,0.86615,0.8666,917200000.0
2008-12-05 20:25:00,0.8666,0.8671,0.86615,0.8666,1265600000.0
2008-12-05 20:30:00,0.8666,0.8666,0.86625,0.86625,931400000.0
2008-12-05 20:35:00,0.8663,0.86645,0.86555,0.86555,978000000.0
2008-12-05 20:40:00,0.8656,0.86625,0.86525,0.86615,883800000.0
2008-12-05 20:45:00,0.86615,0.86615,0.86495,0.8654,1412400000.0
2008-12-05 20:50:00,0.8655,0.8657,0.86385,0.864,1723000000.0
2008-12-05 20:55:00,0.86405,0.8647,0.86355,0.86415,1344800000.0
2008-12-05 21:00:00,0.86415,0.86475,0.8639,0.86415,940200000.0
2008-12-05 21:05:00,0.86425,0.8647,0.864,0.86425,743800000.0
2008-12-05 21:10:00,0.8643,0.8647,0.864,0.86435,1124200000.0
2008-12-05 21:15:00,0.86435,0.8649,0.8638,0.86475,1039600000.0
2008-12-05 21:20:00,0.8648,0.86545,0.8645,0.8646,1038800000.0
2008-12-05 21:25:00,0.86465,0.86465,0.8626,0.86305,1516000000.0
2008-12-05 21:30:00,0.86305,0.86325,0.86255,0.86285,1021400000.0
2008-12-05 21:35:00,0.8628,0.8633,0.86255,0.8631,1407600000.0
2008-12-05 21:40:00,0.8631,0.8631,0.86115,0.8622,2096200000.0
2008-12-05 21:45:00,0.8622,0.8635,0.86205,0.8632,1957200000.0
2008-12-05 21:50:00,0.8632,0.8638,0.86285,0.8637,1385600000.0
2008-12-05 21:55:00,0.86365,0.86385,0.8625,0.86325,1456200000.0
2008-12-05 22:00:00,0.86325,0.8635,0.8626,0.86315,687600000.0
2008-12-05 22:05:00,0.8632,0.86325,0.862,0.86235,871000000.0
2008-12-05 22:10:00,0.86225,0.8631,0.8622,0.8629,623800000.0
2008-12-05 22:15:00,0.8629,0.8636,0.8629,0.86345,577400000.0
2008-12-05 22:20:00,0.86345,0.8636,0.86315,0.86335,565000000.0
2008-12-05 22:25:00,0.86335,0.86355,0.8632,0.86345,221000000.0
2008-12-05 22:30:00,0.86345,0.8637,0.86245,0.8628,465400000.0
2008-12-05 22:35:00,0.86275,0.8635,0.8626,0.863,506200000.0
2008-12-05 22:40:00,0.86295,0.8633,0.8625,0.86275,500600000.0
2008-12-05 22:45:00,0.8628,0.86325,0.86275,0.86315,255000000.0
2008-12-05 22:50:00,0.86325,0.8633,0.8628,0.8629,392200000.0
2008-12-05 22:55:00,0.8629,0.863,0.8625,0.86265,272000000.0
2008-12-05 23:00:00,0.86265,0.8628,0.8625,0.8627,97600000.0
2008-12-05 23:05:00,0.86265,0.863,0.8624,0.863,266800000.0
2008-12-05 23:10:00,0.863,0.8631,0.8628,0.86285,162200000.0
2008-12-05 23:15:00,0.8629,0.86325,0.862,0.8626,447200000.0
2008-12-05 23:20:00,0.86265,0.8631,0.8625,0.8628,185200000.0
2008-12-05 23:25:00,0.8629,0.8629,0.86195,0.862,319399999.0
2008-12-05 23:30:00,0.86205,0.8628,0.86195,0.8628,231000000.0
2008-12-05 23:35:00,0.86275,0.8634,0.86265,0.86315,240400000.0
2008-12-05 23:40:00,0.86312,0.865,0.86287,0.86495,602000000.0
2008-12-05 23:45:00,0.8649,0.8654,0.8645,0.8647,853600000.0
2008-12-05 23:50:00,0.8647,0.8657,0.86435,0.86545,1645599990.0
2008-12-05 23:55:00,0.86535,0.86675,0.86535,0.86565,658800000.0
2008-12-08 00:00:00,0.86345,0.86345,0.86315,0.8633,71800000.0
2008-12-08 00:05:00,0.8633,0.86365,0.86249,0.8634,296000000.0
2008-12-08 00:10:00,0.8636,0.8637,0.86315,0.8632,116400000.0
2008-12-08 00:15:00,0.86342,0.86342,0.86315,0.8634,115800000.0
2008-12-08 00:20:00,0.86345,0.86375,0.8633,0.86365,380200000.0
2008-12-08 00:25:00,0.8637,0.86395,0.8637,0.86375,85000000.0
2008-12-08 00:30:00,0.86375,0.86385,0.86365,0.86375,64600000.0
2008-12-08 00:35:00,0.8638,0.86395,0.8637,0.86395,110600000.0
2008-12-08 00:40:00,0.86405,0.8641,0.8636,0.8637,268400000.0
2008-12-08 00:45:00,0.86347,0.86398,0.86345,0.8637,533400000.0
2008-12-08 00:50:00,0.8637,0.86399,0.86343,0.8637,330200000.0
2008-12-08 00:55:00,0.8637,0.86425,0.86355,0.8637,189400000.0
2008-12-08 01:00:00,0.8637,0.8657,0.8636,0.8645,133800000.0
2008-12-08 01:05:00,0.86465,0.86585,0.8646,0.8649,351200000.0
2008-12-08 01:10:00,0.8649,0.86535,0.86485,0.8649,195800000.0
2008-12-08 01:15:00,0.8649,0.86575,0.8648,0.86545,478400000.0
2008-12-08 01:20:00,0.86545,0.86545,0.86465,0.8649,307200000.0
2008-12-08 01:25:00,0.86495,0.86495,0.86485,0.86495,91800000.0
2008-12-08 01:30:00,0.86485,0.8656,0.86485,0.8656,487800000.0
2008-12-08 01:35:00,0.8656,0.86585,0.86515,0.86565,422200000.0
2008-12-08 01:40:00,0.86565,0.86565,0.86535,0.86565,115200000.0
2008-12-08 01:45:00,0.86565,0.86565,0.86517,0.86565,117600000.0
2008-12-08 01:50:00,0.86565,0.86565,0.86521,0.8656,276800000.0
2008-12-08 01:55:00,0.8656,0.86575,0.86526,0.8656,192600000.0
2008-12-08 02:00:00,0.8656,0.8658,0.8656,0.86575,306200000.0
2008-12-08 02:05:00,0.86575,0.86575,0.8656,0.8656,136200000.0
2008-12-08 02:10:00,0.8656,0.86575,0.8656,0.8656,117800000.0
2008-12-08 02:15:00,0.8656,0.86595,0.86555,0.8656,329400000.0
2008-12-08 02:20:00,0.8656,0.8659,0.86555,0.8656,493600000.0
2008-12-08 02:25:00,0.8656,0.86575,0.86515,0.8655,447400000.0
2008-12-08 02:30:00,0.8655,0.86565,0.865,0.86525,511800000.0
2008-12-08 02:35:00,0.8653,0.8658,0.86505,0.8655,856000000.0
2008-12-08 02:40:00,0.8655,0.8668,0.8655,0.86645,917000000.0
2008-12-08 02:45:00,0.86645,0.8667,0.86625,0.86665,712200000.0
2008-12-08 02:50:00,0.86675,0.86695,0.86605,0.8663,728800000.0
2008-12-08 02:55:00,0.86635,0.86665,0.86635,0.86655,435200000.0
2008-12-08 03:00:00,0.8666,0.86675,0.86635,0.8666,749000000.0
2008-12-08 03:05:00,0.8666,0.8668,0.86655,0.8666,540200000.0
2008-12-08 03:10:00,0.8666,0.86685,0.8658,0.86605,569400000.0
2008-12-08 03:15:00,0.8661,0.8666,0.866,0.866,942000000.0
2008-12-08 03:20:00,0.866,0.8666,0.866,0.8666,401800000.0
2008-12-08 03:25:00,0.8666,0.8667,0.866,0.866,889600000.0
2008-12-08 03:30:00,0.866,0.866,0.8655,0.866,625800000.0
2008-12-08 03:35:00,0.866,0.86635,0.866,0.866,1189599999.0
2008-12-08 03:40:00,0.866,0.86635,0.8659,0.866,760600000.0
2008-12-08 03:45:00,0.866,0.8662,0.866,0.8662,621200000.0
2008-12-08 03:50:00,0.86615,0.86615,0.8652,0.8655,1561400000.0
2008-12-08 03:55:00,0.8655,0.86565,0.86535,0.8656,727600000.0
2008-12-08 04:00:00,0.8656,0.86575,0.8654,0.86555,559200000.0
2008-12-08 04:05:00,0.86555,0.86585,0.86545,0.86555,529600000.0
2008-12-08 04:10:00,0.8655,0.8655,0.8652,0.8653,610600000.0
2008-12-08 04:15:00,0.8653,0.86545,0.8648,0.86505,728600000.0
2008-12-08 04:20:00,0.86515,0.86525,0.865,0.86505,422200000.0
2008-12-08 04:25:00,0.86505,0.8652,0.86495,0.8651,577000000.0
2008-12-08 04:30:00,0.8651,0.8655,0.865,0.8654,362000000.0
2008-12-08 04:35:00,0.86545,0.86585,0.86535,0.8655,631400000.0
2008-12-08 04:40:00,0.86555,0.86565,0.86525,0.8655,380400000.0
2008-12-08 04:45:00,0.86555,0.86615,0.86545,0.8658,3328400004.0
2008-12-08 04:50:00,0.8658,0.8658,0.86525,0.8654,1049600000.0
2008-12-08 04:55:00,0.86545,0.86585,0.8652,0.86555,773400000.0
2008-12-08 05:00:00,0.86555,0.8656,0.8649,0.865,292400000.0
2008-12-08 05:05:00,0.8649,0.8657,0.8649,0.86555,301200000.0
2008-12-08 05:10:00,0.86555,0.86585,0.8654,0.8657,585800000.0
2008-12-08 05:15:00,0.86565,0.8658,0.8654,0.86575,386200000.0
2008-12-08 05:20:00,0.86575,0.8661,0.8655,0.86585,854400000.0
2008-12-08 05:25:00,0.86585,0.86595,0.86565,0.8658,561800000.0
2008-12-08 05:30:00,0.8658,0.86605,0.86555,0.8658,1281600000.0
2008-12-08 05:35:00,0.86585,0.8661,0.8656,0.86575,1598000000.0
2008-12-08 05:40:00,0.86575,0.86645,0.86565,0.86585,977600000.0
2008-12-08 05:45:00,0.8658,0.86585,0.8656,0.8656,1902199929.0
2008-12-08 05:50:00,0.8656,0.86625,0.86515,0.86595,1493199968.0
2008-12-08 05:55:00,0.86595,0.86625,0.8659,0.8659,903799999.0
2008-12-08 06:00:00,0.8659,0.86665,0.86555,0.8661,2071600001.0
2008-12-08 06:05:00,0.8661,0.8666,0.8661,0.8665,570000000.0
2008-12-08 06:10:00,0.8666,0.86695,0.86645,0.8669,388400000.0
2008-12-08 06:15:00,0.86695,0.8671,0.86575,0.8658,1519000000.0
2008-12-08 06:20:00,0.8659,0.86645,0.86565,0.86635,599600000.0
2008-12-08 06:25:00,0.8664,0.86645,0.86615,0.86625,359600000.0
2008-12-08 06:30:00,0.86625,0.86685,0.86625,0.8666,451600000.0
2008-12-08 06:35:00,0.86665,0.86685,0.8663,0.8667,430600000.0
2008-12-08 06:40:00,0.86658,0.8667,0.86622,0.8664,663600002.0
2008-12-08 06:45:00,0.8664,0.8664,0.86555,0.8657,879400000.0
2008-12-08 06:50:00,0.8657,0.86605,0.8655,0.8658,957000000.0
2008-12-08 06:55:00,0.86585,0.86585,0.86535,0.8658,739400000.0
2008-12-08 07:00:00,0.86585,0.8659,0.86545,0.86555,2304200010.0
2008-12-08 07:05:00,0.8656,0.86595,0.86555,0.86595,691600000.0
2008-12-08 07:10:00,0.86595,0.8662,0.86585,0.86605,544800000.0
2008-12-08 07:15:00,0.86605,0.86605,0.86565,0.86585,862399996.0
2008-12-08 07:20:00,0.86585,0.866,0.86555,0.8657,825000011.0
2008-12-08 07:25:00,0.86575,0.8659,0.8653,0.8653,614000009.0
2008-12-08 07:30:00,0.8653,0.8661,0.8653,0.86595,345200000.0
2008-12-08 07:35:00,0.86595,0.86615,0.86585,0.8661,154000000.0
2008-12-08 07:40:00,0.86595,0.8663,0.8658,0.8658,352600000.0
2008-12-08 07:45:00,0.86585,0.86645,0.8658,0.86615,840800000.0
2008-12-08 07:50:00,0.86615,0.8665,0.8656,0.8657,1887799998.0
2008-12-08 07:55:00,0.86575,0.86615,0.86575,0.8661,254000000.0
2008-12-08 08:00:00,0.8661,0.8668,0.8661,0.8668,565600000.0
2008-12-08 08:05:00,0.86685,0.8669,0.86515,0.86565,860000000.0
2008-12-08 08:10:00,0.8657,0.86595,0.8636,0.86375,1898399993.0
2008-12-08 08:15:00,0.86375,0.86475,0.8637,0.86455,1485600000.0
2008-12-08 08:20:00,0.86455,0.8648,0.8642,0.8644,1496200000.0
2008-12-08 08:25:00,0.8644,0.8655,0.8644,0.8646,766000000.0
2008-12-08 08:30:00,0.86465,0.86465,0.8638,0.8641,2010000000.0
2008-12-08 08:35:00,0.86405,0.8644,0.8636,0.8639,1767600000.0
2008-12-08 08:40:00,0.8639,0.86425,0.8637,0.8638,1185999995.0
2008-12-08 08:45:00,0.8638,0.86405,0.8638,0.86395,673400000.0
2008-12-08 08:50:00,0.86395,0.86445,0.86375,0.8643,548000000.0
2008-12-08 08:55:00,0.8643,0.8644,0.8637,0.8637,659100000.0
2008-12-08 09:00:00,0.8637,0.8639,0.8631,0.8633,869000012.0
2008-12-08 09:05:00,0.86345,0.8638,0.86295,0.8631,1121600000.0
2008-12-08 09:10:00,0.86315,0.86425,0.8631,0.8635,1426800000.0
2008-12-08 09:15:00,0.8635,0.8639,0.86325,0.86385,1140800000.0
2008-12-08 09:20:00,0.8637,0.86535,0.86325,0.86535,1190200000.0
2008-12-08 09:25:00,0.86535,0.8655,0.86265,0.86455,1314600000.0
2008-12-08 09:30:00,0.86455,0.865,0.86415,0.8648,1729100000.0
2008-12-08 09:35:00,0.8648,0.8648,0.86365,0.8638,1361500000.0
2008-12-08 09:40:00,0.8638,0.86415,0.8617,0.8618,1837800000.0
2008-12-08 09:45:00,0.8618,0.86285,0.86065,0.86155,2365500000.0
2008-12-08 09:50:00,0.86145,0.86165,0.86045,0.8609,2054200000.0
2008-12-08 09:55:00,0.86085,0.8617,0.86055,0.86085,1830300000.0
2008-12-08 10:00:00,0.8608,0.86145,0.85925,0.8597,2284200000.0
2008-12-08 10:05:00,0.85965,0.85995,0.859,0.85955,1917600000.0
2008-12-08 10:10:00,0.85955,0.8599,0.8593,0.85985,1908600000.0
2008-12-08 10:15:00,0.85985,0.86055,0.85975,0.86015,1963100000.0
2008-12-08 10:20:00,0.86015,0.8608,0.86,0.86075,2076400000.0
2008-12-08 10:25:00,0.86085,0.86085,0.85905,0.85925,2190900000.0
2008-12-08 10:30:00,0.85925,0.8596,0.8586,0.8593,1973800000.0
2008-12-08 10:35:00,0.8593,0.85935,0.85775,0.8593,2271400000.0
2008-12-08 10:40:00,0.8594,0.86005,0.85905,0.8596,2041700000.0
2008-12-08 10:45:00,0.8596,0.86075,0.8594,0.8603,1919200001.0
2008-12-08 10:50:00,0.8604,0.86055,0.85955,0.86005,1593400000.0
2008-12-08 10:55:00,0.86005,0.8606,0.8597,0.85995,2335900000.0
2008-12-08 11:00:00,0.8599,0.86015,0.8578,0.8587,2572600000.0
2008-12-08 11:05:00,0.85875,0.85955,0.85785,0.85845,2113500000.0
2008-12-08 11:10:00,0.8584,0.85915,0.85835,0.8586,1460400000.0
2008-12-08 11:15:00,0.85855,0.85915,0.85795,0.85855,2083600000.0
2008-12-08 11:20:00,0.8586,0.85895,0.8583,0.85845,2309200000.0
2008-12-08 11:25:00,0.8584,0.85965,0.8584,0.8589,2289800000.0
2008-12-08 11:30:00,0.8589,0.85955,0.85855,0.85955,1659199999.0
2008-12-08 11:35:00,0.85955,0.86065,0.8595,0.8606,2015900000.0
2008-12-08 11:40:00,0.8606,0.8606,0.8595,0.8596,1578000000.0
2008-12-08 11:45:00,0.85955,0.8622,0.85955,0.86125,2693300000.0
2008-12-08 11:50:00,0.86135,0.8617,0.86105,0.8611,2304000002.0
2008-12-08 11:55:00,0.8611,0.8615,0.86095,0.86135,1936200001.0
2008-12-08 12:00:00,0.86135,0.86215,0.861,0.862,2151200000.0
2008-12-08 12:05:00,0.862,0.8634,0.862,0.8632,2296600000.0
2008-12-08 12:10:00,0.8632,0.86325,0.8619,0.8624,2262600000.0
2008-12-08 12:15:00,0.8624,0.86315,0.8623,0.8631,2257400002.0
2008-12-08 12:20:00,0.863,0.86355,0.863,0.86315,2262800002.0
2008-12-08 12:25:00,0.86315,0.86395,0.86315,0.8638,1647200001.0
2008-12-08 12:30:00,0.86375,0.86465,0.8636,0.86465,2048400000.0
2008-12-08 12:35:00,0.86465,0.8652,0.86445,0.8649,2124200000.0
2008-12-08 12:40:00,0.8649,0.8649,0.86395,0.86405,1766000000.0
2008-12-08 12:45:00,0.86405,0.86455,0.8635,0.86365,1701500000.0
2008-12-08 12:50:00,0.86375,0.86395,0.86255,0.8627,1743700000.0
2008-12-08 12:55:00,0.86275,0.86365,0.86275,0.8636,2054600000.0
2008-12-08 13:00:00,0.86365,0.86385,0.8625,0.8627,2009400000.0
2008-12-08 13:05:00,0.86275,0.86315,0.86245,0.8628,2100400000.0
2008-12-08 13:10:00,0.8628,0.8636,0.8628,0.8634,1709400000.0
2008-12-08 13:15:00,0.8634,0.8635,0.86305,0.86305,1642400001.0
2008-12-08 13:20:00,0.8631,0.86335,0.8625,0.8626,1519000001.0
2008-12-08 13:25:00,0.8626,0.86285,0.8625,0.86265,1173400000.0
2008-12-08 13:30:00,0.86265,0.8635,0.86265,0.8635,1264800000.0
2008-12-08 13:35:00,0.8635,0.8637,0.86315,0.8632,997000000.0
2008-12-08 13:40:00,0.8632,0.86365,0.8631,0.86345,1189200000.0
2008-12-08 13:45:00,0.86345,0.86365,0.86335,0.8636,944400000.0
2008-12-08 13:50:00,0.8636,0.8637,0.86315,0.86335,1607600000.0
2008-12-08 13:55:00,0.86335,0.86335,0.86255,0.86265,1312400000.0
2008-12-08 14:00:00,0.8627,0.8628,0.86245,0.86275,1644500000.0
2008-12-08 14:05:00,0.86275,0.86345,0.8626,0.8633,1826800000.0
2008-12-08 14:10:00,0.8633,0.86345,0.8629,0.8633,2347800000.0
2008-12-08 14:15:00,0.8633,0.86345,0.8627,0.86325,1632500000.0
2008-12-08 14:20:00,0.86325,0.86365,0.8631,0.8635,1642800005.0
2008-12-08 14:25:00,0.8635,0.8661,0.86345,0.866,3707700007.0
2008-12-08 14:30:00,0.86605,0.8669,0.8657,0.8657,3871400012.0
2008-12-08 14:35:00,0.8657,0.86585,0.86465,0.8656,3292200001.0
2008-12-08 14:40:00,0.8656,0.8658,0.865,0.86515,2442200008.0
2008-12-08 14:45:00,0.86515,0.86525,0.86505,0.8651,1743200000.0
2008-12-08 14:50:00,0.86515,0.8659,0.86495,0.86535,3036200027.0
2008-12-08 14:55:00,0.86535,0.86575,0.86505,0.86525,3189800015.0
2008-12-08 15:00:00,0.8652,0.86565,0.86505,0.8653,2794600001.0
2008-12-08 15:05:00,0.86525,0.86535,0.86485,0.865,3860400014.0
2008-12-08 15:10:00,0.865,0.8654,0.86495,0.865,3131200007.0
2008-12-08 15:15:00,0.86495,0.86525,0.86495,0.86525,3521600011.0
2008-12-08 15:20:00,0.86525,0.8659,0.86525,0.86585,3468900020.0
2008-12-08 15:25:00,0.86585,0.8663,0.8658,0.86595,3577600006.0
2008-12-08 15:30:00,0.86595,0.86615,0.8656,0.8659,3859900006.0
2008-12-08 15:35:00,0.8659,0.8661,0.8657,0.8658,3096600019.0
2008-12-08 15:40:00,0.8658,0.86665,0.8658,0.86635,3270600005.0
2008-12-08 15:45:00,0.86635,0.86655,0.8658,0.86605,4415100008.0
2008-12-08 15:50:00,0.8661,0.86665,0.86605,0.8663,4060600011.0
2008-12-08 15:55:00,0.86625,0.8668,0.86615,0.86655,3894600026.0
2008-12-08 16:00:00,0.86655,0.86665,0.86595,0.8661,3285900012.0
2008-12-08 16:05:00,0.86615,0.86635,0.8657,0.8661,2692900000.0
2008-12-08 16:10:00,0.86615,0.8672,0.8661,0.86705,2870000007.0
2008-12-08 16:15:00,0.86705,0.8685,0.86705,0.8685,1858100000.0
2008-12-08 16:20:00,0.86855,0.8692,0.8685,0.8689,2953400001.0
2008-12-08 16:25:00,0.8689,0.8694,0.86845,0.8685,2048600000.0
2008-12-08 16:30:00,0.8685,0.86895,0.8683,0.8687,3327300000.0
2008-12-08 16:35:00,0.8687,0.8694,0.86845,0.8685,3744699999.0
2008-12-08 16:40:00,0.8686,0.86905,0.8678,0.86785,3512800003.0
2008-12-08 16:45:00,0.86785,0.8689,0.8676,0.86885,3428999999.0
2008-12-08 16:50:00,0.86885,0.87025,0.8688,0.8702,3369800005.0
2008-12-08 16:55:00,0.8702,0.87195,0.86965,0.87065,3652200000.0
2008-12-08 17:00:00,0.8706,0.87185,0.87045,0.871,2798700001.0
2008-12-08 17:05:00,0.871,0.8712,0.87025,0.87045,2296800000.0
2008-12-08 17:10:00,0.87045,0.8716,0.86975,0.8702,2421800000.0
2008-12-08 17:15:00,0.87025,0.8704,0.8698,0.8698,1709800000.0
2008-12-08 17:20:00,0.86975,0.8701,0.86945,0.8699,1983600000.0
2008-12-08 17:25:00,0.8699,0.8706,0.8699,0.87025,2352000000.0
2008-12-08 17:30:00,0.87025,0.87165,0.86995,0.87105,1838100000.0
2008-12-08 17:35:00,0.87105,0.8715,0.8705,0.8713,2193600000.0
2008-12-08 17:40:00,0.8713,0.87185,0.87125,0.8713,1939199999.0
2008-12-08 17:45:00,0.87135,0.87205,0.8712,0.8718,2281499999.0
2008-12-08 17:50:00,0.8718,0.87215,0.87135,0.87135,1701100000.0
2008-12-08 17:55:00,0.87135,0.8714,0.86955,0.8698,2564600000.0
2008-12-08 18:00:00,0.8698,0.87095,0.8698,0.87005,2775000000.0
2008-12-08 18:05:00,0.87005,0.87055,0.86975,0.8703,2166499994.0
2008-12-08 18:10:00,0.87035,0.8707,0.8699,0.87065,2145600001.0
2008-12-08 18:15:00,0.87065,0.87105,0.8705,0.87105,2084200001.0
2008-12-08 18:20:00,0.87105,0.8715,0.871,0.87115,1614300000.0
2008-12-08 18:25:00,0.87115,0.87195,0.87095,0.8717,2330900003.0
2008-12-08 18:30:00,0.8717,0.8735,0.8717,0.8733,3173900004.0
2008-12-08 18:35:00,0.8733,0.8738,0.87305,0.8732,2724600003.0
2008-12-08 18:40:00,0.8732,0.8735,0.87255,0.873,2437800000.0
2008-12-08 18:45:00,0.873,0.87345,0.87265,0.87285,2129000001.0
2008-12-08 18:50:00,0.87285,0.8729,0.87195,0.8722,2514500001.0
2008-12-08 18:55:00,0.8722,0.87295,0.87215,0.87265,1706200000.0
2008-12-08 19:00:00,0.8727,0.873,0.8724,0.87275,3534000005.0
2008-12-08 19:05:00,0.87275,0.87315,0.87235,0.87295,3372200002.0
2008-12-08 19:10:00,0.87295,0.87295,0.8721,0.87225,2358400000.0
2008-12-08 19:15:00,0.87225,0.87275,0.87225,0.87245,1392200001.0
2008-12-08 19:20:00,0.87245,0.87255,0.87225,0.8723,1525200000.0
2008-12-08 19:25:00,0.87225,0.8726,0.87175,0.87205,1727200000.0
2008-12-08 19:30:00,0.872,0.872,0.8709,0.87095,1184000000.0
2008-12-08 19:35:00,0.871,0.8713,0.87065,0.87085,2191399997.0
2008-12-08 19:40:00,0.87085,0.8716,0.8708,0.87155,1471799998.0
2008-12-08 19:45:00,0.87155,0.8725,0.87155,0.87215,1771400000.0
2008-12-08 19:50:00,0.87215,0.8722,0.8716,0.8717,1526900000.0
2008-12-08 19:55:00,0.8717,0.87215,0.87155,0.87205,1911000001.0
2008-12-08 20:00:00,0.8721,0.87245,0.87175,0.87175,932600000.0
2008-12-08 20:05:00,0.8718,0.87205,0.8716,0.8718,835200000.0
2008-12-08 20:10:00,0.8718,0.87205,0.8714,0.87155,1156200000.0
2008-12-08 20:15:00,0.8716,0.87165,0.871,0.87115,1137000000.0
2008-12-08 20:20:00,0.87115,0.87135,0.8708,0.87105,1131700000.0
2008-12-08 20:25:00,0.87105,0.8716,0.87105,0.8713,1541000000.0
2008-12-08 20:30:00,0.8713,0.8716,0.87115,0.8716,1224000000.0
2008-12-08 20:35:00,0.8716,0.8717,0.87115,0.8715,987400000.0
2008-12-08 20:40:00,0.87145,0.87175,0.8707,0.8709,1180400000.0
2008-12-08 20:45:00,0.8709,0.8709,0.86995,0.87,947500000.0
2008-12-08 20:50:00,0.87005,0.8702,0.8695,0.86965,1431200000.0
2008-12-08 20:55:00,0.86965,0.86995,0.86915,0.86925,1284600000.0
2008-12-08 21:00:00,0.86925,0.8701,0.86925,0.86975,1281200000.0
2008-12-08 21:05:00,0.8698,0.8699,0.8687,0.8693,2082800000.0
2008-12-08 21:10:00,0.8693,0.8696,0.86885,0.8691,1548800000.0
2008-12-08 21:15:00,0.86915,0.86925,0.86895,0.86915,842400000.0
2008-12-08 21:20:00,0.8691,0.86925,0.8681,0.86875,1592500000.0
2008-12-08 21:25:00,0.86875,0.8688,0.8681,0.8682,1602600000.0
2008-12-08 21:30:00,0.8682,0.86835,0.8681,0.8681,843000000.0
2008-12-08 21:35:00,0.8681,0.8688,0.8681,0.8688,905600000.0
2008-12-08 21:40:00,0.8688,0.86905,0.86815,0.8685,1246000000.0
2008-12-08 21:45:00,0.8685,0.8686,0.8681,0.8681,1073000000.0
2008-12-08 21:50:00,0.8681,0.8683,0.86785,0.8681,1046600000.0
2008-12-08 21:55:00,0.8681,0.8683,0.8665,0.86655,1541600000.0
2008-12-08 22:00:00,0.86655,0.8671,0.8661,0.867,1372800000.0
2008-12-08 22:05:00,0.8671,0.8673,0.8663,0.8669,1293000000.0
2008-12-08 22:10:00,0.8669,0.86745,0.8663,0.8665,1165599996.0
2008-12-08 22:15:00,0.86655,0.8669,0.86635,0.86675,417800000.0
2008-12-08 22:20:00,0.86675,0.8669,0.86635,0.8668,876200000.0
2008-12-08 22:25:00,0.8668,0.86795,0.8667,0.8675,849000000.0
2008-12-08 22:30:00,0.8677,0.8684,0.8676,0.8676,704600000.0
2008-12-08 22:35:00,0.8676,0.8678,0.86695,0.8673,627100000.0
2008-12-08 22:40:00,0.8673,0.86735,0.86685,0.86725,675800000.0
2008-12-08 22:45:00,0.86725,0.86725,0.86625,0.867,813500000.0
2008-12-08 22:50:00,0.86695,0.8681,0.8666,0.8681,973400000.0
2008-12-08 22:55:00,0.8681,0.8682,0.8675,0.8676,798000000.0
2008-12-08 23:00:00,0.86765,0.8677,0.867,0.86765,505400000.0
2008-12-08 23:05:00,0.86765,0.8679,0.8671,0.8673,701200000.0
2008-12-08 23:10:00,0.8673,0.8674,0.86715,0.8673,312200000.0
2008-12-08 23:15:00,0.86719,0.86785,0.86711,0.86775,432600000.0
2008-12-08 23:20:00,0.86785,0.8685,0.8678,0.8682,879100000.0
2008-12-08 23:25:00,0.86825,0.8688,0.8681,0.8686,826200000.0
2008-12-08 23:30:00,0.8686,0.8689,0.8683,0.86875,726999996.0
2008-12-08 23:35:00,0.86865,0.86915,0.8685,0.86905,301400000.0
2008-12-08 23:40:00,0.869,0.86905,0.86845,0.86865,572400000.0
2008-12-08 23:45:00,0.8687,0.86925,0.8686,0.8691,362000000.0
2008-12-08 23:50:00,0.86915,0.86965,0.86885,0.8692,918999997.0
2008-12-08 23:55:00,0.8692,0.8692,0.8686,0.86895,861600000.0
2008-12-09 00:00:00,0.86895,0.8691,0.86835,0.8689,307200000.0
2008-12-09 00:05:00,0.8689,0.869,0.8687,0.8689,261400000.0
2008-12-09 00:10:00,0.86885,0.86895,0.8685,0.8686,475399998.0
2008-12-09 00:15:00,0.86865,0.86875,0.86845,0.86865,438199995.0
2008-12-09 00:20:00,0.86865,0.8688,0.8685,0.86855,224000000.0
2008-12-09 00:25:00,0.86855,0.86875,0.8684,0.86875,619200003.0
2008-12-09 00:30:00,0.8688,0.86915,0.8683,0.8684,528400000.0
2008-12-09 00:35:00,0.8684,0.8689,0.8678,0.8684,351300000.0
2008-12-09 00:40:00,0.8684,0.86857,0.86816,0.86827,586000000.0
2008-12-09 00:45:00,0.86847,0.86855,0.86824,0.8684,414400000.0
2008-12-09 00:50:00,0.8684,0.86875,0.8684,0.8685,239800000.0
2008-12-09 00:55:00,0.8685,0.86865,0.8684,0.8684,77000000.0
2008-12-09 01:00:00,0.8684,0.86865,0.8684,0.8684,293600000.0
2008-12-09 01:05:00,0.8684,0.8684,0.8679,0.8682,358699994.0
2008-12-09 01:10:00,0.8678,0.8684,0.8674,0.8684,605650000.0
2008-12-09 01:15:00,0.8684,0.86875,0.86835,0.8686,532400000.0
2008-12-09 01:20:00,0.8686,0.8686,0.868,0.8681,487000000.0
2008-12-09 01:25:00,0.8681,0.8682,0.8681,0.8681,120600000.0
2008-12-09 01:30:00,0.8681,0.86825,0.8675,0.8681,453400000.0
2008-12-09 01:35:00,0.8681,0.86855,0.868,0.8681,348799999.0
2008-12-09 01:40:00,0.8684,0.8684,0.86775,0.86793,720900000.0
2008-12-09 01:45:00,0.86787,0.8684,0.86786,0.86808,200200000.0
2008-12-09 01:50:00,0.86804,0.86829,0.86757,0.86782,372100000.0
2008-12-09 01:55:00,0.8677,0.86848,0.8676,0.8684,363700000.0
2008-12-09 02:00:00,0.86815,0.86855,0.86815,0.8684,587600000.0
2008-12-09 02:05:00,0.8684,0.86845,0.8681,0.86845,348200000.0
2008-12-09 02:10:00,0.8685,0.8688,0.8684,0.8687,1452600000.0
2008-12-09 02:15:00,0.8687,0.8687,0.8683,0.86855,773200000.0
2008-12-09 02:20:00,0.86855,0.86855,0.8684,0.8684,80600000.0
2008-12-09 02:25:00,0.8684,0.8684,0.8684,0.8684,120800000.0
2008-12-09 02:30:00,0.8684,0.8687,0.8677,0.8684,825700001.0
2008-12-09 02:35:00,0.8684,0.8684,0.86729,0.86737,456700002.0
2008-12-09 02:40:00,0.8684,0.8684,0.8681,0.8684,292700000.0
2008-12-09 02:45:00,0.8684,0.8684,0.86755,0.86755,324900000.0
2008-12-09 02:50:00,0.86755,0.8684,0.86734,0.86755,330700000.0
2008-12-09 02:55:00,0.8676,0.8684,0.8672,0.86765,905300000.0
2008-12-09 03:00:00,0.8676,0.8684,0.86755,0.8676,628000000.0
2008-12-09 03:05:00,0.8675,0.8684,0.86715,0.8677,417100000.0
2008-12-09 03:10:00,0.8677,0.8684,0.8677,0.8684,516000000.0
2008-12-09 03:15:00,0.8677,0.8684,0.8674,0.8674,952900000.0
2008-12-09 03:20:00,0.8674,0.8674,0.867,0.8672,151700000.0
2008-12-09 03:25:00,0.86695,0.8684,0.86677,0.86745,133600000.0
2008-12-09 03:30:00,0.86765,0.8684,0.86725,0.8678,725300000.0
2008-12-09 03:35:00,0.8676,0.8684,0.8671,0.86735,466100000.0
2008-12-09 03:40:00,0.8673,0.8684,0.86715,0.8673,1001900013.0
2008-12-09 03:45:00,0.8673,0.8684,0.8672,0.86745,604900001.0
2008-12-09 03:50:00,0.8675,0.8684,0.8672,0.86735,1005900000.0
2008-12-09 03:55:00,0.8684,0.8684,0.8671,0.86745,2310800055.0
2008-12-09 04:00:00,0.86745,0.86755,0.8671,0.8672,576700000.0
2008-12-09 04:05:00,0.8672,0.86725,0.8672,0.8672,500600000.0
2008-12-09 04:10:00,0.8672,0.86755,0.8672,0.86735,1059200000.0
2008-12-09 04:15:00,0.86745,0.8678,0.8674,0.8675,1129800000.0
2008-12-09 04:20:00,0.86745,0.86765,0.8674,0.86765,1889000001.0
2008-12-09 04:25:00,0.86765,0.86785,0.86725,0.8677,341999998.0
2008-12-09 04:30:00,0.8676,0.8677,0.86705,0.8674,256899999.0
2008-12-09 04:35:00,0.8674,0.8674,0.8674,0.8674,272000000.0
2008-12-09 04:40:00,0.8674,0.8674,0.8674,0.8674,616000000.0
2008-12-09 04:45:00,0.8674,0.8674,0.86675,0.86705,404200001.0
2008-12-09 04:50:00,0.86705,0.8672,0.86695,0.867,373400000.0
2008-12-09 04:55:00,0.867,0.8671,0.86666,0.8671,260200000.0
2008-12-09 05:00:00,0.8671,0.8675,0.8671,0.8675,181200000.0
2008-12-09 05:05:00,0.8675,0.8676,0.8673,0.8673,1310399994.0
2008-12-09 05:10:00,0.8673,0.86735,0.8673,0.8673,370400000.0
2008-12-09 05:15:00,0.8673,0.8674,0.8672,0.8673,536800000.0
2008-12-09 05:20:00,0.8673,0.8675,0.8673,0.8673,665399998.0
2008-12-09 05:25:00,0.8673,0.8673,0.8673,0.8673,53000000.0
2008-12-09 05:30:00,0.86694,0.86735,0.86673,0.86735,348050000.0
2008-12-09 05:35:00,0.8673,0.8674,0.86685,0.8671,457500001.0
2008-12-09 05:40:00,0.86715,0.8674,0.86705,0.86735,835800000.0
2008-12-09 05:45:00,0.86735,0.86755,0.86675,0.8671,841800001.0
2008-12-09 05:50:00,0.8671,0.86735,0.867,0.86735,820199998.0
2008-12-09 05:55:00,0.86735,0.86765,0.8672,0.8673,947000000.0
2008-12-09 06:00:00,0.8673,0.8675,0.86705,0.86725,561800000.0
2008-12-09 06:05:00,0.86715,0.8672,0.867,0.867,503800000.0
2008-12-09 06:10:00,0.867,0.8674,0.867,0.8673,1022000000.0
2008-12-09 06:15:00,0.8673,0.86735,0.86676,0.867,1063100002.0
2008-12-09 06:20:00,0.8673,0.86775,0.8673,0.8677,1704200011.0
2008-12-09 06:25:00,0.8677,0.8677,0.8669,0.867,1226600000.0
2008-12-09 06:30:00,0.86705,0.86765,0.86705,0.8675,827100001.0
2008-12-09 06:35:00,0.8675,0.8675,0.8669,0.8675,1285400000.0
2008-12-09 06:40:00,0.86713,0.86735,0.86682,0.867,1096399999.0
2008-12-09 06:45:00,0.867,0.8676,0.867,0.8675,1607199975.0
2008-12-09 06:50:00,0.86755,0.8678,0.86725,0.8675,1969200013.0
2008-12-09 06:55:00,0.86755,0.86755,0.86725,0.8673,1533600020.0
2008-12-09 07:00:00,0.8673,0.8673,0.8672,0.8673,3952200114.0
2008-12-09 07:05:00,0.86693,0.8673,0.86665,0.8669,1181800004.0
2008-12-09 07:10:00,0.867,0.86735,0.8669,0.867,743400008.0
2008-12-09 07:15:00,0.867,0.86705,0.86695,0.867,415200000.0
2008-12-09 07:20:00,0.867,0.86705,0.86635,0.8666,319200000.0
2008-12-09 07:25:00,0.8667,0.86705,0.8667,0.8668,898600002.0
2008-12-09 07:30:00,0.8668,0.8677,0.8667,0.8671,1320000012.0
2008-12-09 07:35:00,0.86705,0.86765,0.8669,0.86715,1688999998.0
2008-12-09 07:40:00,0.8672,0.86745,0.8671,0.8671,2237699971.0
2008-12-09 07:45:00,0.8671,0.86765,0.867,0.86732,2098599956.0
2008-12-09 07:50:00,0.86741,0.8677,0.86716,0.8677,702500002.0
2008-12-09 07:55:00,0.8677,0.86875,0.8677,0.86815,1739600001.0
2008-12-09 08:00:00,0.8681,0.86825,0.868,0.868,1071599998.0
2008-12-09 08:05:00,0.868,0.868,0.86725,0.8674,748200000.0
2008-12-09 08:10:00,0.8674,0.8677,0.867,0.8677,1234200000.0
2008-12-09 08:15:00,0.8677,0.86775,0.867,0.8677,1002800001.0
2008-12-09 08:20:00,0.8677,0.86775,0.867,0.86745,644100000.0
2008-12-09 08:25:00,0.86745,0.86775,0.8674,0.8675,543200000.0
2008-12-09 08:30:00,0.8675,0.8678,0.86745,0.8676,535600000.0
2008-12-09 08:35:00,0.86765,0.86765,0.8676,0.8676,409600000.0
2008-12-09 08:40:00,0.8676,0.8677,0.86745,0.8675,402200000.0
2008-12-09 08:45:00,0.8675,0.8676,0.86715,0.8675,1091800034.0
2008-12-09 08:50:00,0.8675,0.86795,0.8673,0.86795,1164600002.0
2008-12-09 08:55:00,0.868,0.86855,0.8676,0.86775,494200001.0
2008-12-09 09:00:00,0.8678,0.869,0.86775,0.8685,2578300039.0
2008-12-09 09:05:00,0.86845,0.8693,0.86825,0.8687,782500003.0
2008-12-09 09:10:00,0.86875,0.86875,0.86795,0.8685,2256200003.0
2008-12-09 09:15:00,0.86845,0.86885,0.8683,0.8685,1258199998.0
2008-12-09 09:20:00,0.86855,0.869,0.8679,0.8689,523200000.0
2008-12-09 09:25:00,0.86855,0.86885,0.86845,0.86855,919799999.0
2008-12-09 09:30:00,0.8685,0.8686,0.868,0.8684,1658200007.0
2008-12-09 09:35:00,0.86845,0.86925,0.8682,0.8692,1068200000.0
2008-12-09 09:40:00,0.8692,0.86925,0.8688,0.8689,1125700001.0
2008-12-09 09:45:00,0.8689,0.87,0.8689,0.8699,1918800001.0
2008-12-09 09:50:00,0.8699,0.8702,0.8695,0.8697,2042100008.0
2008-12-09 09:55:00,0.8698,0.8699,0.8686,0.8688,1697899999.0
2008-12-09 10:00:00,0.8688,0.86915,0.86765,0.86785,2662800004.0
2008-12-09 10:05:00,0.86785,0.8681,0.8675,0.86775,1209100001.0
2008-12-09 10:10:00,0.86775,0.868,0.8675,0.8679,2446700009.0
2008-12-09 10:15:00,0.8679,0.8687,0.86765,0.868,3978599993.0
2008-12-09 10:20:00,0.868,0.869,0.86795,0.86885,3842600010.0
2008-12-09 10:25:00,0.86885,0.86915,0.86845,0.8687,4390900009.0
2008-12-09 10:30:00,0.86875,0.86975,0.86835,0.86925,3420000000.0
2008-12-09 10:35:00,0.86925,0.8698,0.8689,0.8696,3945700013.0
2008-12-09 10:40:00,0.8696,0.8697,0.86835,0.86855,3673700002.0
2008-12-09 10:45:00,0.86855,0.8717,0.86785,0.8691,3699900005.0
2008-12-09 10:50:00,0.8691,0.8699,0.86905,0.8698,3030400003.0
2008-12-09 10:55:00,0.8698,0.86995,0.8691,0.8698,3505100010.0
2008-12-09 11:00:00,0.8698,0.87035,0.86965,0.87015,2838900001.0
2008-12-09 11:05:00,0.87015,0.8711,0.87,0.8711,4357500009.0
2008-12-09 11:10:00,0.8711,0.87185,0.8711,0.87155,4896999993.0
2008-12-09 11:15:00,0.87155,0.87165,0.87065,0.87135,4728999998.0
2008-12-09 11:20:00,0.87135,0.8725,0.87125,0.87225,4150200009.0
2008-12-09 11:25:00,0.8722,0.87235,0.87,0.87055,4922121014.0
2008-12-09 11:30:00,0.8706,0.87225,0.8705,0.8711,2634600000.0
2008-12-09 11:35:00,0.8711,0.87255,0.87105,0.87185,2481000002.0
2008-12-09 11:40:00,0.87185,0.87225,0.8718,0.87205,1658800000.0
2008-12-09 11:45:00,0.87205,0.8721,0.8716,0.8719,2470399996.0
2008-12-09 11:50:00,0.8719,0.8719,0.8705,0.87055,2540400000.0
2008-12-09 11:55:00,0.87055,0.8708,0.86945,0.87,3169112000.0
2008-12-09 12:00:00,0.8699,0.871,0.8694,0.87015,3447300001.0
2008-12-09 12:05:00,0.8702,0.8709,0.8701,0.8709,3259400001.0
2008-12-09 12:10:00,0.8708,0.87145,0.8704,0.8705,3139400000.0
2008-12-09 12:15:00,0.8705,0.87075,0.87045,0.87065,3403599999.0
2008-12-09 12:20:00,0.8706,0.87065,0.86965,0.8698,3938100000.0
2008-12-09 12:25:00,0.8698,0.86995,0.86905,0.86905,3489699999.0
2008-12-09 12:30:00,0.86905,0.8697,0.8687,0.86905,2987600000.0
2008-12-09 12:35:00,0.8691,0.86915,0.8687,0.86915,3198400000.0
2008-12-09 12:40:00,0.86915,0.8694,0.8688,0.8689,2451600000.0
2008-12-09 12:45:00,0.8689,0.8689,0.86825,0.86855,2272499999.0
2008-12-09 12:50:00,0.86855,0.8692,0.86855,0.86905,2472200000.0
2008-12-09 12:55:00,0.86905,0.86915,0.8684,0.86865,2307600000.0
2008-12-09 13:00:00,0.8687,0.8689,0.86815,0.86855,2190500000.0
2008-12-09 13:05:00,0.86855,0.86895,0.8683,0.8687,3636600000.0
2008-12-09 13:10:00,0.86865,0.8692,0.86855,0.86885,3937600001.0
2008-12-09 13:15:00,0.8688,0.86905,0.8686,0.86875,4763100002.0
2008-12-09 13:20:00,0.86875,0.86975,0.8686,0.8692,3485800000.0
2008-12-09 13:25:00,0.8693,0.86965,0.86905,0.8691,3017400000.0
2008-12-09 13:30:00,0.8691,0.8691,0.86815,0.8685,3705900000.0
2008-12-09 13:35:00,0.8685,0.8688,0.8682,0.86855,3048999999.0
2008-12-09 13:40:00,0.86855,0.8687,0.868,0.86825,2204900003.0
2008-12-09 13:45:00,0.8683,0.86925,0.8682,0.86925,3132600000.0
2008-12-09 13:50:00,0.86925,0.86975,0.869,0.8695,3617400000.0
2008-12-09 13:55:00,0.8695,0.86975,0.86945,0.86975,3011000001.0
2008-12-09 14:00:00,0.86975,0.87055,0.86965,0.87005,2935199990.0
2008-12-09 14:05:00,0.8701,0.87025,0.86965,0.8701,2924299986.0
2008-12-09 14:10:00,0.8701,0.87055,0.87005,0.87055,1920999997.0
2008-12-09 14:15:00,0.87055,0.87085,0.8704,0.87055,3049699981.0
2008-12-09 14:20:00,0.87055,0.87135,0.87045,0.8712,2197899995.0
2008-12-09 14:25:00,0.8712,0.87145,0.8709,0.87095,976400000.0
2008-12-09 14:30:00,0.87085,0.8713,0.87055,0.87125,2377799998.0
2008-12-09 14:35:00,0.87125,0.8717,0.87095,0.87115,3066699998.0
2008-12-09 14:40:00,0.8712,0.87185,0.87105,0.8718,1798999993.0
2008-12-09 14:45:00,0.87185,0.872,0.8714,0.8715,1681299999.0
2008-12-09 14:50:00,0.87145,0.8721,0.87125,0.87125,2509899998.0
2008-12-09 14:55:00,0.87125,0.87125,0.8707,0.87095,3016999985.0
2008-12-09 15:00:00,0.8709,0.87105,0.8705,0.8705,3050199995.0
2008-12-09 15:05:00,0.87065,0.87145,0.8705,0.87095,2797800000.0
2008-12-09 15:10:00,0.8709,0.87135,0.8707,0.8708,2926200000.0
2008-12-09 15:15:00,0.8708,0.8712,0.87025,0.87105,1924700000.0
2008-12-09 15:20:00,0.871,0.8717,0.87095,0.8711,3874800000.0
2008-12-09 15:25:00,0.8711,0.87245,0.8709,0.8724,3636399999.0
2008-12-09 15:30:00,0.8724,0.87265,0.872,0.8724,3286400000.0
2008-12-09 15:35:00,0.87235,0.8728,0.8718,0.872,3073999999.0
2008-12-09 15:40:00,0.872,0.8726,0.87165,0.8721,3055700000.0
2008-12-09 15:45:00,0.8721,0.87285,0.87205,0.8725,2056000000.0
2008-12-09 15:50:00,0.8725,0.8726,0.87205,0.8722,2801800000.0
2008-12-09 15:55:00,0.8722,0.87255,0.8716,0.8721,2870000000.0
2008-12-09 16:00:00,0.8721,0.87255,0.8716,0.87165,2629000000.0
2008-12-09 16:05:00,0.87165,0.8719,0.8706,0.87135,3222900000.0
2008-12-09 16:10:00,0.87135,0.87245,0.8712,0.87185,4252000000.0
2008-12-09 16:15:00,0.87185,0.8721,0.8716,0.87205,3756600000.0
2008-12-09 16:20:00,0.87205,0.8725,0.87175,0.8724,2679500000.0
2008-12-09 16:25:00,0.8724,0.8734,0.87235,0.87335,2489600000.0
2008-12-09 16:30:00,0.87335,0.8737,0.87315,0.87335,2525300000.0
2008-12-09 16:35:00,0.87335,0.87385,0.87285,0.8731,2457999999.0
2008-12-09 16:40:00,0.8731,0.87335,0.87285,0.8729,2843200000.0
2008-12-09 16:45:00,0.8729,0.87335,0.87255,0.8726,3096700000.0
2008-12-09 16:50:00,0.8726,0.8733,0.87245,0.873,2972000000.0
2008-12-09 16:55:00,0.87305,0.87475,0.873,0.8747,2577300000.0
2008-12-09 17:00:00,0.8747,0.8747,0.8735,0.8747,2952399999.0
2008-12-09 17:05:00,0.87465,0.8753,0.874,0.87415,3031400000.0
2008-12-09 17:10:00,0.87415,0.8743,0.87355,0.8739,3217299998.0
2008-12-09 17:15:00,0.8739,0.874,0.8733,0.8737,3409999997.0
2008-12-09 17:20:00,0.8737,0.87405,0.87345,0.8735,3236999999.0
2008-12-09 17:25:00,0.8735,0.87385,0.873,0.8736,3642599997.0
2008-12-09 17:30:00,0.8736,0.87395,0.8729,0.87325,3833300000.0
2008-12-09 17:35:00,0.87325,0.87335,0.87215,0.87265,3536300000.0
2008-12-09 17:40:00,0.87265,0.87325,0.872,0.8723,3641000000.0
2008-12-09 17:45:00,0.87225,0.8724,0.8719,0.8722,4141000000.0
2008-12-09 17:50:00,0.8722,0.87225,0.8718,0.8718,2930400000.0
2008-12-09 17:55:00,0.8718,0.87225,0.87115,0.8712,3520099998.0
2008-12-09 18:00:00,0.87125,0.8724,0.87125,0.87215,3418600000.0
2008-12-09 18:05:00,0.8721,0.87305,0.8718,0.87275,3023499999.0
2008-12-09 18:10:00,0.87275,0.8733,0.87255,0.8727,3585199997.0
2008-12-09 18:15:00,0.8727,0.87365,0.87245,0.8733,3022800000.0
2008-12-09 18:20:00,0.87335,0.87355,0.87285,0.873,3110200000.0
2008-12-09 18:25:00,0.87305,0.87355,0.8726,0.87335,2976800000.0
2008-12-09 18:30:00,0.87335,0.874,0.87335,0.8737,3852899999.0
2008-12-09 18:35:00,0.8737,0.87395,0.87345,0.87395,2780399995.0
2008-12-09 18:40:00,0.87395,0.87495,0.87375,0.8748,2821000000.0
2008-12-09 18:45:00,0.87475,0.8753,0.8746,0.8752,1611800002.0
2008-12-09 18:50:00,0.87535,0.8761,0.87535,0.87585,2444400000.0
2008-12-09 18:55:00,0.8758,0.876,0.87535,0.87545,2475300000.0
2008-12-09 19:00:00,0.87545,0.87565,0.8752,0.8753,1758000000.0
2008-12-09 19:05:00,0.87525,0.87545,0.8752,0.87525,1635800000.0
2008-12-09 19:10:00,0.87525,0.87605,0.8752,0.8759,2293300000.0
2008-12-09 19:15:00,0.8759,0.8761,0.8755,0.87555,2807700000.0
2008-12-09 19:20:00,0.87545,0.8761,0.87525,0.87575,2746999999.0
2008-12-09 19:25:00,0.8758,0.876,0.87565,0.87595,2382600000.0
2008-12-09 19:30:00,0.87595,0.87595,0.87535,0.87585,1635000000.0
2008-12-09 19:35:00,0.87585,0.87605,0.8757,0.8758,2188400000.0
2008-12-09 19:40:00,0.8758,0.8761,0.87565,0.87585,2059400000.0
2008-12-09 19:45:00,0.8759,0.87615,0.87555,0.8757,1721900000.0
2008-12-09 19:50:00,0.8757,0.8759,0.8755,0.8757,1275800000.0
2008-12-09 19:55:00,0.87575,0.8758,0.8751,0.87575,1790800000.0
2008-12-09 20:00:00,0.87575,0.87585,0.8755,0.8758,2062400000.0
2008-12-09 20:05:00,0.8758,0.87585,0.87545,0.87555,1403600000.0
2008-12-09 20:10:00,0.87555,0.8757,0.87435,0.8752,2477800000.0
2008-12-09 20:15:00,0.8753,0.8753,0.8744,0.87505,2080800000.0
2008-12-09 20:20:00,0.87505,0.87525,0.87485,0.87505,1366800000.0
2008-12-09 20:25:00,0.87505,0.87505,0.87435,0.87465,1739100000.0
2008-12-09 20:30:00,0.87465,0.87495,0.8742,0.8746,1465700000.0
2008-12-09 20:35:00,0.8746,0.875,0.87435,0.8748,1872600000.0
2008-12-09 20:40:00,0.8749,0.87505,0.8743,0.87435,1330000000.0
2008-12-09 20:45:00,0.87435,0.87475,0.87405,0.8747,1452400000.0
2008-12-09 20:50:00,0.8748,0.8748,0.87395,0.87435,1409900000.0
2008-12-09 20:55:00,0.87435,0.87495,0.87435,0.8747,1504400000.0
2008-12-09 21:00:00,0.8747,0.87505,0.87435,0.8748,1960500000.0
2008-12-09 21:05:00,0.87485,0.87505,0.8736,0.87495,2834900000.0
2008-12-09 21:10:00,0.87485,0.8751,0.87425,0.87445,1872599999.0
2008-12-09 21:15:00,0.8745,0.87475,0.8734,0.87365,1988800006.0
2008-12-09 21:20:00,0.87365,0.8737,0.8728,0.8735,1670346000.0
2008-12-09 21:25:00,0.8735,0.8739,0.8729,0.87385,1288200001.0
2008-12-09 21:30:00,0.87385,0.8745,0.8734,0.8744,1335200000.0
2008-12-09 21:35:00,0.87445,0.87485,0.8743,0.87485,1045599999.0
2008-12-09 21:40:00,0.87485,0.8755,0.87475,0.8753,1111799999.0
2008-12-09 21:45:00,0.87535,0.87555,0.87495,0.8753,1290199999.0
2008-12-09 21:50:00,0.8753,0.87565,0.87495,0.8754,1502099998.0
2008-12-09 21:55:00,0.87545,0.87585,0.87535,0.87545,1032000000.0
2008-12-09 22:00:00,0.87545,0.87585,0.8753,0.8757,1000000000.0
2008-12-09 22:05:00,0.8757,0.87585,0.87505,0.8755,758200000.0
2008-12-09 22:10:00,0.87555,0.8758,0.8753,0.8758,848600000.0
2008-12-09 22:15:00,0.8758,0.8759,0.8757,0.8759,568800000.0
2008-12-09 22:20:00,0.87585,0.8759,0.87555,0.8756,477600000.0
2008-12-09 22:25:00,0.8756,0.8756,0.87535,0.8756,488600000.0
2008-12-09 22:30:00,0.87555,0.8759,0.87555,0.87565,724600000.0
2008-12-09 22:35:00,0.87565,0.87595,0.8755,0.8757,697000000.0
2008-12-09 22:40:00,0.8757,0.876,0.87555,0.8758,871000000.0
2008-12-09 22:45:00,0.8758,0.8764,0.8757,0.87615,1002000000.0
2008-12-09 22:50:00,0.8762,0.8763,0.87605,0.87625,310600000.0
2008-12-09 22:55:00,0.87625,0.87645,0.87625,0.87635,331000000.0
2008-12-09 23:00:00,0.8764,0.8765,0.87605,0.8761,614000000.0
2008-12-09 23:05:00,0.8761,0.87635,0.87595,0.8761,520600000.0
2008-12-09 23:10:00,0.8761,0.8761,0.8756,0.87565,442700000.0
2008-12-09 23:15:00,0.87565,0.87645,0.8756,0.87635,378600000.0
2008-12-09 23:20:00,0.87635,0.8765,0.87585,0.8759,298600000.0
2008-12-09 23:25:00,0.8757,0.87615,0.87555,0.87575,626099999.0
2008-12-09 23:30:00,0.87575,0.87585,0.87555,0.87555,357800000.0
2008-12-09 23:35:00,0.87555,0.87585,0.8755,0.87585,222800000.0
2008-12-09 23:40:00,0.87585,0.87605,0.87575,0.87595,256200000.0
2008-12-09 23:45:00,0.87595,0.87665,0.87585,0.8766,555800000.0
2008-12-09 23:50:00,0.87655,0.8766,0.8756,0.87575,535000000.0
2008-12-09 23:55:00,0.8757,0.8764,0.8752,0.8763,248506000.0
2008-12-10 00:00:00,0.87605,0.87635,0.87525,0.8755,528850000.0
2008-12-10 00:05:00,0.8755,0.87615,0.8755,0.87615,95400000.0
2008-12-10 00:10:00,0.8764,0.87685,0.8759,0.87685,100800000.0
2008-12-10 00:15:00,0.87685,0.87685,0.8758,0.8758,272799999.0
2008-12-10 00:20:00,0.8758,0.8759,0.8754,0.8758,157000000.0
2008-12-10 00:25:00,0.8759,0.87645,0.87577,0.87645,318650000.0
2008-12-10 00:30:00,0.87645,0.8766,0.87625,0.87645,125000000.0
2008-12-10 00:35:00,0.87645,0.87645,0.87525,0.87545,235600000.0
2008-12-10 00:40:00,0.8754,0.8762,0.8753,0.876,396400000.0
2008-12-10 00:45:00,0.876,0.8764,0.8759,0.8761,59600000.0
2008-12-10 00:50:00,0.876,0.87615,0.8759,0.876,48800000.0
2008-12-10 00:55:00,0.876,0.876,0.8757,0.8757,989200007.0
2008-12-10 01:00:00,0.8758,0.8761,0.8757,0.87595,1315600008.0
2008-12-10 01:05:00,0.8759,0.87605,0.8759,0.8759,79200000.0
2008-12-10 01:10:00,0.8759,0.87605,0.8758,0.8758,636600010.0
2008-12-10 01:15:00,0.87585,0.876,0.8758,0.876,820800002.0
2008-12-10 01:20:00,0.876,0.876,0.8754,0.87555,754999998.0
2008-12-10 01:25:00,0.8756,0.87585,0.8755,0.8755,218200000.0
2008-12-10 01:30:00,0.8755,0.8758,0.8755,0.8757,287400000.0
2008-12-10 01:35:00,0.87565,0.87575,0.8755,0.87555,202200000.0
2008-12-10 01:40:00,0.87555,0.876,0.87555,0.8757,176600000.0
2008-12-10 01:45:00,0.8757,0.87595,0.8757,0.87575,240000000.0
2008-12-10 01:50:00,0.87575,0.87575,0.8756,0.8757,132200000.0
2008-12-10 01:55:00,0.8757,0.87605,0.8756,0.87595,333000000.0
2008-12-10 02:00:00,0.876,0.87645,0.87555,0.8764,392000000.0
2008-12-10 02:05:00,0.8765,0.87665,0.87555,0.87635,857900001.0
2008-12-10 02:10:00,0.87635,0.87655,0.8759,0.8759,696000000.0
2008-12-10 02:15:00,0.8759,0.87605,0.8759,0.8759,517799999.0
2008-12-10 02:20:00,0.87595,0.87625,0.87575,0.876,607200000.0
2008-12-10 02:25:00,0.876,0.8761,0.8758,0.87595,483800000.0
2008-12-10 02:30:00,0.87595,0.87615,0.8759,0.876,225200000.0
2008-12-10 02:35:00,0.8761,0.8762,0.8759,0.87605,209000000.0
2008-12-10 02:40:00,0.876,0.8765,0.8759,0.87605,609400000.0
2008-12-10 02:45:00,0.87605,0.8761,0.87565,0.8758,679400000.0
2008-12-10 02:50:00,0.8758,0.876,0.87565,0.87585,659200000.0
2008-12-10 02:55:00,0.8761,0.8764,0.8759,0.87615,317800000.0
2008-12-10 03:00:00,0.8762,0.8762,0.8758,0.8759,356000000.0
2008-12-10 03:05:00,0.8759,0.876,0.8752,0.87555,591400000.0
2008-12-10 03:10:00,0.8755,0.87585,0.8752,0.87525,376300000.0
2008-12-10 03:15:00,0.87525,0.8764,0.87525,0.8762,832800000.0
2008-12-10 03:20:00,0.87615,0.8763,0.876,0.876,280600000.0
2008-12-10 03:25:00,0.8761,0.8763,0.8759,0.8759,378800000.0
2008-12-10 03:30:00,0.8759,0.8766,0.8759,0.87625,171600000.0
2008-12-10 03:35:00,0.8762,0.8766,0.8762,0.87625,374600000.0
2008-12-10 03:40:00,0.8764,0.8764,0.8757,0.8759,593400000.0
2008-12-10 03:45:00,0.87585,0.876,0.87575,0.87585,215800000.0
2008-12-10 03:50:00,0.8759,0.87615,0.87585,0.8761,176400000.0
2008-12-10 03:55:00,0.8761,0.8763,0.8759,0.876,579800000.0
2008-12-10 04:00:00,0.876,0.87645,0.87575,0.876,792400003.0
2008-12-10 04:05:00,0.876,0.876,0.8756,0.8757,681600000.0
2008-12-10 04:10:00,0.8757,0.87595,0.87535,0.87555,602000000.0
2008-12-10 04:15:00,0.8756,0.8757,0.8754,0.8756,398000000.0
2008-12-10 04:20:00,0.8757,0.87585,0.87545,0.8758,502400000.0
2008-12-10 04:25:00,0.87575,0.87615,0.8755,0.8761,355199999.0
2008-12-10 04:30:00,0.8761,0.87615,0.87575,0.87585,316200000.0
2008-12-10 04:35:00,0.8758,0.87615,0.8755,0.87595,561600000.0
2008-12-10 04:40:00,0.87595,0.876,0.8756,0.8758,632200000.0
2008-12-10 04:45:00,0.8758,0.87595,0.87565,0.8759,143600000.0
2008-12-10 04:50:00,0.8759,0.87605,0.87585,0.8759,125600000.0
2008-12-10 04:55:00,0.87595,0.87595,0.8757,0.87575,506800006.0
2008-12-10 05:00:00,0.87575,0.8759,0.8754,0.8759,590800001.0
2008-12-10 05:05:00,0.8759,0.876,0.8757,0.87575,228800000.0
2008-12-10 05:10:00,0.8758,0.876,0.87545,0.8755,329400002.0
2008-12-10 05:15:00,0.8755,0.8759,0.87545,0.87565,385100000.0
2008-12-10 05:20:00,0.87565,0.87575,0.8754,0.87565,162200000.0
2008-12-10 05:25:00,0.87565,0.87575,0.8754,0.8757,208600000.0
2008-12-10 05:30:00,0.87565,0.876,0.8756,0.8759,269400000.0
2008-12-10 05:35:00,0.8759,0.8761,0.8754,0.87605,582600000.0
2008-12-10 05:40:00,0.87595,0.87675,0.87595,0.8766,505200000.0
2008-12-10 05:45:00,0.8767,0.8769,0.8764,0.87675,588600000.0
2008-12-10 05:50:00,0.8767,0.8767,0.8762,0.87645,80600000.0
2008-12-10 05:55:00,0.8765,0.87675,0.87625,0.87675,414600000.0
2008-12-10 06:00:00,0.87675,0.87685,0.87615,0.87635,1025200008.0
2008-12-10 06:05:00,0.87645,0.8766,0.8763,0.8764,359600000.0
2008-12-10 06:10:00,0.8764,0.8766,0.87635,0.8765,406200000.0
2008-12-10 06:15:00,0.8765,0.8766,0.8764,0.87655,222000000.0
2008-12-10 06:20:00,0.87665,0.8768,0.8763,0.87645,280400000.0
2008-12-10 06:25:00,0.87645,0.87645,0.87615,0.8763,181200000.0
2008-12-10 06:30:00,0.8763,0.8764,0.876,0.876,425600000.0
2008-12-10 06:35:00,0.87595,0.87625,0.8757,0.87625,447600000.0
2008-12-10 06:40:00,0.8761,0.87625,0.876,0.87605,288000000.0
2008-12-10 06:45:00,0.87605,0.87605,0.8757,0.8757,323800000.0
2008-12-10 06:50:00,0.8757,0.87615,0.8757,0.87615,463400000.0
2008-12-10 06:55:00,0.87615,0.87625,0.8757,0.8757,616800000.0
2008-12-10 07:00:00,0.87575,0.87595,0.87575,0.8758,292200000.0
2008-12-10 07:05:00,0.8758,0.87625,0.8758,0.876,256600000.0
2008-12-10 07:10:00,0.876,0.8762,0.8758,0.87595,413400000.0
2008-12-10 07:15:00,0.8759,0.87605,0.8758,0.876,597400001.0
2008-12-10 07:20:00,0.87595,0.8763,0.87595,0.8761,312600000.0
2008-12-10 07:25:00,0.87615,0.8764,0.8761,0.8762,130600000.0
2008-12-10 07:30:00,0.8762,0.8763,0.87585,0.8762,238400000.0
2008-12-10 07:35:00,0.8762,0.8762,0.87575,0.8761,580900000.0
2008-12-10 07:40:00,0.8761,0.8761,0.8759,0.876,206400000.0
2008-12-10 07:45:00,0.8761,0.87615,0.8759,0.876,337400000.0
2008-12-10 07:50:00,0.876,0.8761,0.87585,0.87585,405800000.0
2008-12-10 07:55:00,0.87585,0.8763,0.8757,0.8762,419600000.0
2008-12-10 08:00:00,0.87625,0.87635,0.8757,0.87595,859400003.0
2008-12-10 08:05:00,0.87595,0.8762,0.8756,0.8756,609400001.0
2008-12-10 08:10:00,0.87565,0.87605,0.8754,0.8757,604800000.0
2008-12-10 08:15:00,0.8757,0.8757,0.8754,0.87545,295800000.0
2008-12-10 08:20:00,0.87555,0.8756,0.8754,0.87545,179000000.0
2008-12-10 08:25:00,0.87545,0.8756,0.8752,0.8754,382175000.0
2008-12-10 08:30:00,0.8754,0.8754,0.8748,0.8749,252000000.0
2008-12-10 08:35:00,0.8749,0.8753,0.8749,0.8752,571000000.0
2008-12-10 08:40:00,0.87525,0.87565,0.87505,0.8751,892800000.0
2008-12-10 08:45:00,0.8751,0.8753,0.875,0.87505,356000000.0
2008-12-10 08:50:00,0.87505,0.87515,0.8748,0.8748,492037998.0
2008-12-10 08:55:00,0.8748,0.8753,0.8748,0.87505,626706000.0
2008-12-10 09:00:00,0.87505,0.8768,0.875,0.8763,1209000000.0
2008-12-10 09:05:00,0.8763,0.8763,0.876,0.876,766800000.0
2008-12-10 09:10:00,0.876,0.8762,0.8754,0.8754,839600000.0
2008-12-10 09:15:00,0.87545,0.87545,0.8747,0.8748,695740000.0
2008-12-10 09:20:00,0.8748,0.87525,0.87445,0.8747,1253508000.0
2008-12-10 09:25:00,0.87465,0.8749,0.87405,0.8746,1496961000.0
2008-12-10 09:30:00,0.8746,0.8756,0.87455,0.87485,1516400000.0
2008-12-10 09:35:00,0.87485,0.8749,0.87415,0.87455,998000000.0
2008-12-10 09:40:00,0.87455,0.8746,0.87415,0.8742,930700000.0
2008-12-10 09:45:00,0.87425,0.87495,0.8742,0.87485,1227200000.0
2008-12-10 09:50:00,0.8748,0.8762,0.8748,0.87605,1040600000.0
2008-12-10 09:55:00,0.87615,0.87675,0.8758,0.87635,1567800000.0
2008-12-10 10:00:00,0.8764,0.8764,0.8754,0.87595,1699200000.0
2008-12-10 10:05:00,0.87595,0.87625,0.8758,0.87605,722200000.0
2008-12-10 10:10:00,0.87605,0.8762,0.8752,0.8758,1350000000.0
2008-12-10 10:15:00,0.8759,0.8761,0.87535,0.8754,1619600000.0
2008-12-10 10:20:00,0.87535,0.8755,0.8751,0.87535,1052700000.0
2008-12-10 10:25:00,0.8753,0.8756,0.87425,0.87425,1246400000.0
2008-12-10 10:30:00,0.8743,0.87485,0.8742,0.8744,1788400000.0
2008-12-10 10:35:00,0.8744,0.87515,0.87435,0.8746,2398600000.0
2008-12-10 10:40:00,0.8746,0.87515,0.8742,0.8745,1806700000.0
2008-12-10 10:45:00,0.87445,0.8751,0.8741,0.875,1538000000.0
2008-12-10 10:50:00,0.87505,0.8752,0.87455,0.8747,2179400000.0
2008-12-10 10:55:00,0.8747,0.8747,0.8738,0.87395,2243400000.0
2008-12-10 11:00:00,0.87395,0.8764,0.87385,0.8758,2382800000.0
2008-12-10 11:05:00,0.8758,0.87755,0.87575,0.87735,2388800000.0
2008-12-10 11:10:00,0.87735,0.87785,0.877,0.8775,1298900000.0
2008-12-10 11:15:00,0.87745,0.8775,0.87715,0.87715,1268400000.0
2008-12-10 11:20:00,0.87715,0.87745,0.8763,0.8764,2360500000.0
2008-12-10 11:25:00,0.8764,0.8764,0.87565,0.87575,2237900000.0
2008-12-10 11:30:00,0.87575,0.87605,0.87535,0.8755,1436200000.0
2008-12-10 11:35:00,0.8755,0.8756,0.8752,0.87525,1208100000.0
2008-12-10 11:40:00,0.87525,0.87535,0.87475,0.87485,1691300000.0
2008-12-10 11:45:00,0.87485,0.8754,0.8747,0.87485,2621600000.0
2008-12-10 11:50:00,0.87485,0.87515,0.87475,0.8751,2586500000.0
2008-12-10 11:55:00,0.8751,0.87545,0.8749,0.8751,1045500000.0
2008-12-10 12:00:00,0.8751,0.8759,0.87495,0.87525,1900100000.0
2008-12-10 12:05:00,0.87525,0.8757,0.8752,0.87525,1356600000.0
2008-12-10 12:10:00,0.87525,0.8754,0.875,0.875,1236600000.0
2008-12-10 12:15:00,0.8751,0.87515,0.875,0.875,1351600000.0
2008-12-10 12:20:00,0.875,0.87555,0.8749,0.87515,2308400000.0
2008-12-10 12:25:00,0.87515,0.87545,0.87475,0.87485,1886600000.0
2008-12-10 12:30:00,0.87485,0.8749,0.8738,0.87395,2118200000.0
2008-12-10 12:35:00,0.87395,0.874,0.87275,0.87315,1859696000.0
2008-12-10 12:40:00,0.8732,0.8734,0.87265,0.87325,1805464000.0
2008-12-10 12:45:00,0.87325,0.8737,0.87305,0.8734,1160300000.0
2008-12-10 12:50:00,0.8734,0.87445,0.8734,0.87385,1990900000.0
2008-12-10 12:55:00,0.8738,0.87465,0.8738,0.87455,971600000.0
2008-12-10 13:00:00,0.87465,0.8749,0.8743,0.8746,1729000000.0
2008-12-10 13:05:00,0.8746,0.87485,0.87455,0.8747,1911100000.0
2008-12-10 13:10:00,0.8747,0.87485,0.87435,0.8744,2854800001.0
2008-12-10 13:15:00,0.8744,0.8747,0.8742,0.8747,2400800000.0
2008-12-10 13:20:00,0.8747,0.87485,0.87425,0.87445,1765399999.0
2008-12-10 13:25:00,0.8744,0.8745,0.87425,0.87435,909400000.0
2008-12-10 13:30:00,0.87435,0.8749,0.8743,0.87435,1974500000.0
2008-12-10 13:35:00,0.87435,0.8745,0.87375,0.87405,1864600000.0
2008-12-10 13:40:00,0.87405,0.8741,0.87315,0.8738,2351199999.0
2008-12-10 13:45:00,0.8738,0.87405,0.8734,0.87365,2779300000.0
2008-12-10 13:50:00,0.87365,0.87385,0.8734,0.87345,1661200000.0
2008-12-10 13:55:00,0.87345,0.8736,0.87265,0.87275,1653400000.0
2008-12-10 14:00:00,0.8727,0.87305,0.87255,0.8727,2505000000.0
2008-12-10 14:05:00,0.8727,0.8731,0.8726,0.8728,1877800000.0
2008-12-10 14:10:00,0.8728,0.87335,0.87245,0.87335,2462400000.0
2008-12-10 14:15:00,0.87335,0.87355,0.87315,0.8734,2032200000.0
2008-12-10 14:20:00,0.8734,0.8738,0.8734,0.87365,975600000.0
2008-12-10 14:25:00,0.87365,0.87375,0.87345,0.8737,773000000.0
2008-12-10 14:30:00,0.8737,0.87405,0.87345,0.87395,1252400000.0
2008-12-10 14:35:00,0.87395,0.87395,0.8737,0.8738,2027800000.0
2008-12-10 14:40:00,0.8738,0.8747,0.87365,0.8745,1794200000.0
2008-12-10 14:45:00,0.87445,0.87465,0.8739,0.8744,1968400000.0
2008-12-10 14:50:00,0.8744,0.8762,0.8744,0.8751,3070700000.0
2008-12-10 14:55:00,0.87505,0.87505,0.874,0.87425,2301000000.0
2008-12-10 15:00:00,0.87425,0.8747,0.874,0.87425,2810000000.0
2008-12-10 15:05:00,0.87425,0.87455,0.8738,0.8739,2211400000.0
2008-12-10 15:10:00,0.87385,0.8739,0.87315,0.87315,1679800000.0
2008-12-10 15:15:00,0.8732,0.87395,0.8731,0.8735,2629399999.0
2008-12-10 15:20:00,0.87355,0.8742,0.8734,0.8739,2043000000.0
2008-12-10 15:25:00,0.8738,0.8743,0.87355,0.8743,2209600000.0
2008-12-10 15:30:00,0.8743,0.8749,0.8743,0.8749,1596900000.0
2008-12-10 15:35:00,0.8749,0.87545,0.87325,0.87395,2640400000.0
2008-12-10 15:40:00,0.87395,0.8743,0.87385,0.8742,2907000000.0
2008-12-10 15:45:00,0.8742,0.8754,0.8742,0.87525,2874400000.0
2008-12-10 15:50:00,0.8752,0.87535,0.8747,0.87525,2179000000.0
2008-12-10 15:55:00,0.8752,0.87635,0.87515,0.87635,1931600000.0
2008-12-10 16:00:00,0.8764,0.87715,0.87615,0.8769,3168400000.0
2008-12-10 16:05:00,0.8769,0.87775,0.87645,0.8774,2557700000.0
2008-12-10 16:10:00,0.8774,0.8778,0.87705,0.87715,2498400000.0
2008-12-10 16:15:00,0.87715,0.87745,0.8768,0.87685,2302900000.0
2008-12-10 16:20:00,0.87685,0.8773,0.87675,0.8768,3011600000.0
2008-12-10 16:25:00,0.8768,0.87695,0.87655,0.87655,2389400001.0
2008-12-10 16:30:00,0.87655,0.87735,0.87655,0.8772,3134400000.0
2008-12-10 16:35:00,0.8772,0.87795,0.8769,0.87715,3127700000.0
2008-12-10 16:40:00,0.8772,0.87785,0.87715,0.8772,3371400000.0
2008-12-10 16:45:00,0.87725,0.87745,0.87705,0.87735,3042600000.0
2008-12-10 16:50:00,0.87735,0.8777,0.877,0.87765,3450899999.0
2008-12-10 16:55:00,0.8777,0.8784,0.87745,0.878,3507500000.0
2008-12-10 17:00:00,0.878,0.87825,0.87735,0.8775,2475999999.0
2008-12-10 17:05:00,0.8775,0.8775,0.8766,0.87685,3390399998.0
2008-12-10 17:10:00,0.87685,0.87745,0.8768,0.8773,3170000000.0
2008-12-10 17:15:00,0.8773,0.8781,0.8772,0.8781,2966800000.0
2008-12-10 17:20:00,0.87805,0.8787,0.8777,0.87865,2812000000.0
2008-12-10 17:25:00,0.87865,0.8787,0.8781,0.87825,2102400000.0
2008-12-10 17:30:00,0.8782,0.8787,0.87745,0.8775,2923300001.0
2008-12-10 17:35:00,0.8775,0.8777,0.8762,0.8765,3383999999.0
2008-12-10 17:40:00,0.87645,0.8768,0.87515,0.87515,3211700000.0
2008-12-10 17:45:00,0.8752,0.8755,0.87465,0.87535,2603399999.0
2008-12-10 17:50:00,0.87535,0.8755,0.87485,0.8749,2298999999.0
2008-12-10 17:55:00,0.8749,0.8763,0.8749,0.87625,1836900000.0
2008-12-10 18:00:00,0.87625,0.8763,0.8754,0.8758,1959400000.0
2008-12-10 18:05:00,0.87585,0.8762,0.8754,0.87545,2013000000.0
2008-12-10 18:10:00,0.8755,0.87635,0.87545,0.87625,2912000002.0
2008-12-10 18:15:00,0.8763,0.8764,0.87515,0.87605,3690400000.0
2008-12-10 18:20:00,0.87605,0.8763,0.87585,0.8759,3135400001.0
2008-12-10 18:25:00,0.8759,0.87675,0.8754,0.8764,3055000001.0
2008-12-10 18:30:00,0.8764,0.8775,0.8763,0.8774,2860600000.0
2008-12-10 18:35:00,0.8774,0.8778,0.87685,0.87705,2301100000.0
2008-12-10 18:40:00,0.8771,0.87755,0.87675,0.87695,2804600000.0
2008-12-10 18:45:00,0.877,0.87785,0.8768,0.87745,2286200000.0
2008-12-10 18:50:00,0.87745,0.8782,0.87725,0.87735,2331400000.0
2008-12-10 18:55:00,0.8774,0.8784,0.87695,0.8783,2680200000.0
2008-12-10 19:00:00,0.8783,0.88,0.8778,0.87905,2055800000.0
2008-12-10 19:05:00,0.879,0.8792,0.8773,0.87755,2611800000.0
2008-12-10 19:10:00,0.87755,0.87845,0.8775,0.87775,2192900000.0
2008-12-10 19:15:00,0.87775,0.8781,0.87695,0.87755,2149700000.0
2008-12-10 19:20:00,0.87755,0.87765,0.8762,0.87665,1697000000.0
2008-12-10 19:25:00,0.87665,0.8769,0.8761,0.8763,1431200000.0
2008-12-10 19:30:00,0.87625,0.8764,0.87605,0.8762,1644400000.0
2008-12-10 19:35:00,0.8762,0.87635,0.8761,0.87625,1335800000.0
2008-12-10 19:40:00,0.87625,0.8764,0.8758,0.8762,1386800000.0
2008-12-10 19:45:00,0.8762,0.8764,0.87585,0.87625,1225500000.0
2008-12-10 19:50:00,0.87625,0.8767,0.8761,0.8766,717800000.0
2008-12-10 19:55:00,0.8766,0.8771,0.876,0.87705,1312000001.0
2008-12-10 20:00:00,0.87705,0.87715,0.87635,0.87695,1520000000.0
2008-12-10 20:05:00,0.87695,0.8775,0.87665,0.87715,1694200000.0
2008-12-10 20:10:00,0.87715,0.87785,0.87705,0.87765,1932000000.0
2008-12-10 20:15:00,0.87765,0.8781,0.87735,0.878,1889600000.0
2008-12-10 20:20:00,0.878,0.87905,0.87795,0.8786,1029300000.0
2008-12-10 20:25:00,0.87855,0.87865,0.87805,0.8782,1158200000.0
2008-12-10 20:30:00,0.8782,0.87945,0.87805,0.87915,1690400000.0
2008-12-10 20:35:00,0.87915,0.8795,0.87865,0.8792,1489400000.0
2008-12-10 20:40:00,0.8793,0.8794,0.8787,0.87925,1191000000.0
2008-12-10 20:45:00,0.87925,0.88005,0.87925,0.8799,1012400000.0
2008-12-10 20:50:00,0.87985,0.87985,0.87875,0.8793,1366800000.0
2008-12-10 20:55:00,0.87935,0.88035,0.8789,0.8798,1709599996.0
2008-12-10 21:00:00,0.8798,0.88065,0.8795,0.88065,1920800000.0
2008-12-10 21:05:00,0.8806,0.8815,0.8804,0.8814,1344400000.0
2008-12-10 21:10:00,0.8814,0.88225,0.88115,0.88145,1460900000.0
2008-12-10 21:15:00,0.88145,0.88145,0.8806,0.8809,1026800000.0
2008-12-10 21:20:00,0.8809,0.8809,0.87995,0.8807,1255500000.0
2008-12-10 21:25:00,0.8807,0.88125,0.88035,0.88105,1522300000.0
2008-12-10 21:30:00,0.881,0.88105,0.88015,0.88035,1287900000.0
2008-12-10 21:35:00,0.8804,0.881,0.8803,0.8804,1583400000.0
2008-12-10 21:40:00,0.8803,0.88075,0.88,0.8805,1554800000.0
2008-12-10 21:45:00,0.8805,0.88055,0.87965,0.87965,1220600000.0
2008-12-10 21:50:00,0.8796,0.88055,0.87935,0.88,1673200000.0
2008-12-10 21:55:00,0.88,0.8806,0.8794,0.88045,1232100000.0
2008-12-10 22:00:00,0.88045,0.8806,0.87995,0.87995,884000000.0
2008-12-10 22:05:00,0.87995,0.8806,0.8795,0.87985,921200000.0
2008-12-10 22:10:00,0.8798,0.88025,0.8796,0.87995,618700000.0
2008-12-10 22:15:00,0.87995,0.8801,0.8795,0.8795,782600000.0
2008-12-10 22:20:00,0.8795,0.87965,0.8792,0.8794,571106000.0
2008-12-10 22:25:00,0.8794,0.8796,0.87875,0.8793,1010086000.0
2008-12-10 22:30:00,0.8793,0.8798,0.87865,0.8788,858400000.0
2008-12-10 22:35:00,0.87875,0.87915,0.87875,0.8791,562000000.0
2008-12-10 22:40:00,0.8791,0.8793,0.8789,0.87925,279400000.0
2008-12-10 22:45:00,0.87925,0.87955,0.8791,0.87945,640600000.0
2008-12-10 22:50:00,0.8794,0.8795,0.87905,0.87905,737200000.0
2008-12-10 22:55:00,0.8791,0.87955,0.8788,0.87955,778100000.0
2008-12-10 23:00:00,0.8796,0.8802,0.8794,0.88015,663600000.0
2008-12-10 23:05:00,0.88015,0.88035,0.87975,0.8798,1103200000.0
2008-12-10 23:10:00,0.8798,0.87985,0.87895,0.87925,789000000.0
2008-12-10 23:15:00,0.87925,0.8805,0.8791,0.8802,422600000.0
2008-12-10 23:20:00,0.8802,0.88055,0.87977,0.8802,570000000.0
2008-12-10 23:25:00,0.8802,0.8802,0.87915,0.87915,385800000.0
2008-12-10 23:30:00,0.87915,0.8801,0.87915,0.8799,614000000.0
2008-12-10 23:35:00,0.8799,0.88035,0.8799,0.8801,234800000.0
2008-12-10 23:40:00,0.8801,0.88095,0.88005,0.8804,616100000.0
2008-12-10 23:45:00,0.88045,0.8807,0.8801,0.88065,151800000.0
2008-12-10 23:50:00,0.8807,0.88085,0.88055,0.88075,265200000.0
2008-12-10 23:55:00,0.88075,0.88085,0.8804,0.88045,587200000.0
2008-12-11 00:00:00,0.88045,0.8805,0.8799,0.88015,129600000.0
2008-12-11 00:05:00,0.8803,0.88045,0.87945,0.8798,188800000.0
2008-12-11 00:10:00,0.87968,0.8802,0.8794,0.8796,280400000.0
2008-12-11 00:15:00,0.8796,0.88005,0.8791,0.87935,243000002.0
2008-12-11 00:20:00,0.87935,0.87975,0.8791,0.87935,163600000.0
2008-12-11 00:25:00,0.87935,0.87965,0.87935,0.87965,91200000.0
2008-12-11 00:30:00,0.8796,0.87965,0.87925,0.8793,258399997.0
2008-12-11 00:35:00,0.8793,0.87945,0.87885,0.879,636999981.0
2008-12-11 00:40:00,0.879,0.87905,0.8789,0.879,90800000.0
2008-12-11 00:45:00,0.87895,0.87945,0.8789,0.87915,72800000.0
2008-12-11 00:50:00,0.8793,0.8795,0.87925,0.87945,68200000.0
2008-12-11 00:55:00,0.8795,0.87976,0.87927,0.87955,407800000.0
2008-12-11 01:00:00,0.87955,0.87975,0.8792,0.8796,277800000.0
2008-12-11 01:05:00,0.8796,0.8796,0.87895,0.87925,808999998.0
2008-12-11 01:10:00,0.87925,0.88015,0.87925,0.88015,296800000.0
2008-12-11 01:15:00,0.88015,0.8804,0.8798,0.8802,317200000.0
2008-12-11 01:20:00,0.8802,0.8802,0.87925,0.87945,442200001.0
2008-12-11 01:25:00,0.8795,0.8796,0.87905,0.8794,557000008.0
2008-12-11 01:30:00,0.87935,0.8798,0.87935,0.8797,259000000.0
2008-12-11 01:35:00,0.8797,0.87975,0.87938,0.87958,182600000.0
2008-12-11 01:40:00,0.8796,0.87975,0.87935,0.87935,495600001.0
2008-12-11 01:45:00,0.87935,0.8796,0.87885,0.8792,871800003.0
2008-12-11 01:50:00,0.8792,0.87965,0.8788,0.87905,559600001.0
2008-12-11 01:55:00,0.87895,0.8794,0.87895,0.87935,379600000.0
2008-12-11 02:00:00,0.87935,0.8795,0.87905,0.8793,419000000.0
2008-12-11 02:05:00,0.8793,0.8793,0.8789,0.8792,1779599999.0
2008-12-11 02:10:00,0.87925,0.87955,0.8792,0.87945,497000000.0
2008-12-11 02:15:00,0.8795,0.87965,0.87885,0.87905,638600000.0
2008-12-11 02:20:00,0.8791,0.8791,0.87855,0.8789,240300000.0
2008-12-11 02:25:00,0.8789,0.87955,0.8789,0.8793,354400000.0
2008-12-11 02:30:00,0.8793,0.8798,0.8789,0.87895,595200000.0
2008-12-11 02:35:00,0.87895,0.87935,0.8785,0.8787,384600000.0
2008-12-11 02:40:00,0.8787,0.87895,0.87835,0.87875,785800000.0
2008-12-11 02:45:00,0.87875,0.87895,0.8782,0.87835,1209200000.0
2008-12-11 02:50:00,0.87855,0.8789,0.87845,0.87885,706000000.0
2008-12-11 02:55:00,0.8789,0.87915,0.87835,0.8787,779600000.0
2008-12-11 03:00:00,0.87875,0.87905,0.87865,0.87905,377600000.0
2008-12-11 03:05:00,0.8791,0.8793,0.87855,0.879,404800000.0
2008-12-11 03:10:00,0.87905,0.8791,0.87855,0.87895,376000000.0
2008-12-11 03:15:00,0.879,0.8793,0.87885,0.8791,378600000.0
2008-12-11 03:20:00,0.87905,0.87935,0.8788,0.87915,349600000.0
2008-12-11 03:25:00,0.87915,0.8793,0.879,0.87925,373200000.0
2008-12-11 03:30:00,0.8792,0.8792,0.879,0.879,255600000.0
2008-12-11 03:35:00,0.87905,0.87955,0.87855,0.87935,887800000.0
2008-12-11 03:40:00,0.87935,0.87945,0.87875,0.87905,769800000.0
2008-12-11 03:45:00,0.87905,0.87905,0.8784,0.8784,581600000.0
2008-12-11 03:50:00,0.8784,0.87905,0.87835,0.87895,876200000.0
2008-12-11 03:55:00,0.87895,0.8793,0.8783,0.8793,1270800004.0
2008-12-11 04:00:00,0.8793,0.87945,0.87885,0.87945,530600000.0
2008-12-11 04:05:00,0.87935,0.87935,0.8788,0.8788,301800000.0
2008-12-11 04:10:00,0.87885,0.8791,0.87835,0.87845,670400001.0
2008-12-11 04:15:00,0.8785,0.87865,0.87745,0.87755,1055600000.0
2008-12-11 04:20:00,0.8776,0.878,0.87755,0.878,906800000.0
2008-12-11 04:25:00,0.87795,0.8785,0.8779,0.87845,238400000.0
2008-12-11 04:30:00,0.87845,0.87845,0.87795,0.87795,306600000.0
2008-12-11 04:35:00,0.8778,0.87795,0.87775,0.8779,296200000.0
2008-12-11 04:40:00,0.8778,0.87845,0.8777,0.87825,688800000.0
2008-12-11 04:45:00,0.8783,0.8784,0.87815,0.87815,350400000.0
2008-12-11 04:50:00,0.87815,0.87815,0.8777,0.878,299200000.0
2008-12-11 04:55:00,0.878,0.87805,0.8772,0.8774,764540000.0
2008-12-11 05:00:00,0.87735,0.87785,0.8773,0.8774,632600000.0
2008-12-11 05:05:00,0.87745,0.87775,0.8774,0.8777,282600000.0
2008-12-11 05:10:00,0.8777,0.8778,0.87745,0.8776,260600000.0
2008-12-11 05:15:00,0.8776,0.87765,0.8772,0.87745,591923999.0
2008-12-11 05:20:00,0.87755,0.8779,0.8774,0.8778,701800000.0
2008-12-11 05:25:00,0.8778,0.8779,0.8775,0.8775,234600000.0
2008-12-11 05:30:00,0.8775,0.8778,0.8775,0.8776,449200000.0
2008-12-11 05:35:00,0.8776,0.878,0.87755,0.8779,410200000.0
2008-12-11 05:40:00,0.87795,0.87825,0.8778,0.8779,397200000.0
2008-12-11 05:45:00,0.8779,0.878,0.8778,0.87795,297800000.0
2008-12-11 05:50:00,0.8779,0.878,0.8777,0.87775,256200000.0
2008-12-11 05:55:00,0.87775,0.8778,0.8774,0.87745,189400000.0
2008-12-11 06:00:00,0.8774,0.87745,0.87675,0.8772,750480000.0
2008-12-11 06:05:00,0.8772,0.87725,0.8768,0.87725,443200000.0
2008-12-11 06:10:00,0.87725,0.8776,0.87715,0.8772,411800000.0
2008-12-11 06:15:00,0.87725,0.8775,0.877,0.87745,283600000.0
2008-12-11 06:20:00,0.8775,0.8776,0.87745,0.87745,325400000.0
2008-12-11 06:25:00,0.8775,0.8776,0.8772,0.8775,292600000.0
2008-12-11 06:30:00,0.8775,0.87755,0.87735,0.87745,317800000.0
2008-12-11 06:35:00,0.87745,0.87805,0.8774,0.87775,1021200000.0
2008-12-11 06:40:00,0.87775,0.8778,0.8777,0.8777,635600000.0
2008-12-11 06:45:00,0.8777,0.8777,0.87715,0.8774,209000000.0
2008-12-11 06:50:00,0.8774,0.87775,0.8771,0.8775,614200000.0
2008-12-11 06:55:00,0.87755,0.87755,0.8772,0.8772,343600000.0
2008-12-11 07:00:00,0.8772,0.87765,0.8772,0.87755,315800000.0
2008-12-11 07:05:00,0.87745,0.87745,0.8772,0.8773,230200000.0
2008-12-11 07:10:00,0.8773,0.8774,0.8767,0.877,587400000.0
2008-12-11 07:15:00,0.877,0.87735,0.8767,0.87685,408800000.0
2008-12-11 07:20:00,0.87685,0.8773,0.8767,0.8772,475000000.0
2008-12-11 07:25:00,0.8772,0.87875,0.8771,0.8776,1526700000.0
2008-12-11 07:30:00,0.8775,0.878,0.8761,0.8769,2593400000.0
2008-12-11 07:35:00,0.87685,0.8773,0.8765,0.8769,2668200026.0
2008-12-11 07:40:00,0.8769,0.87715,0.8765,0.877,1378000000.0
2008-12-11 07:45:00,0.8769,0.8775,0.8767,0.87715,1152000000.0
2008-12-11 07:50:00,0.8771,0.87765,0.87695,0.8773,1243400000.0
2008-12-11 07:55:00,0.8773,0.8786,0.8773,0.87805,1878800000.0
2008-12-11 08:00:00,0.8781,0.8784,0.87625,0.87725,3277200000.0
2008-12-11 08:05:00,0.87725,0.87795,0.8771,0.87755,1634999998.0
2008-12-11 08:10:00,0.87755,0.8779,0.87705,0.8772,1466000001.0
2008-12-11 08:15:00,0.87725,0.87785,0.8771,0.87775,842600000.0
2008-12-11 08:20:00,0.8778,0.8783,0.8769,0.877,1357800001.0
2008-12-11 08:25:00,0.877,0.87835,0.877,0.8778,2310200001.0
2008-12-11 08:30:00,0.8777,0.87825,0.8772,0.87775,1547000000.0
2008-12-11 08:35:00,0.8778,0.8781,0.87745,0.878,1356200000.0
2008-12-11 08:40:00,0.878,0.8785,0.8774,0.87815,1744499999.0
2008-12-11 08:45:00,0.8782,0.8789,0.8774,0.87755,1770000000.0
2008-12-11 08:50:00,0.87755,0.87775,0.87735,0.8776,1176600000.0
2008-12-11 08:55:00,0.8776,0.87905,0.8776,0.87825,1132600000.0
2008-12-11 09:00:00,0.8782,0.87865,0.8779,0.87825,990900000.0
2008-12-11 09:05:00,0.8783,0.8784,0.87765,0.8781,938000000.0
2008-12-11 09:10:00,0.87815,0.87895,0.87785,0.87865,940000002.0
2008-12-11 09:15:00,0.87865,0.8793,0.87815,0.87845,1655400000.0
2008-12-11 09:20:00,0.87845,0.87885,0.878,0.8787,1754000000.0
2008-12-11 09:25:00,0.8787,0.8787,0.87785,0.87825,1397000000.0
2008-12-11 09:30:00,0.8783,0.8785,0.878,0.87805,1400400000.0
2008-12-11 09:35:00,0.878,0.87805,0.8766,0.87715,1982600000.0
2008-12-11 09:40:00,0.87715,0.87785,0.87705,0.87785,1773900001.0
2008-12-11 09:45:00,0.87795,0.878,0.8772,0.8774,2079800000.0
2008-12-11 09:50:00,0.8774,0.8775,0.87625,0.87675,1627400000.0
2008-12-11 09:55:00,0.87675,0.87695,0.8765,0.87655,1381200000.0
2008-12-11 10:00:00,0.87655,0.8767,0.87605,0.8767,1784400000.0
2008-12-11 10:05:00,0.8767,0.87785,0.8761,0.8777,1294700000.0
2008-12-11 10:10:00,0.8777,0.87805,0.8773,0.8774,1624000000.0
2008-12-11 10:15:00,0.8774,0.87745,0.8772,0.87735,1169800000.0
2008-12-11 10:20:00,0.87735,0.87735,0.8768,0.877,1197500000.0
2008-12-11 10:25:00,0.877,0.87715,0.8768,0.877,1597000001.0
2008-12-11 10:30:00,0.87705,0.8774,0.87695,0.87695,2500400000.0
2008-12-11 10:35:00,0.87695,0.87735,0.8767,0.877,1548800000.0
2008-12-11 10:40:00,0.87705,0.87875,0.8769,0.87775,3377100000.0
2008-12-11 10:45:00,0.87775,0.8783,0.8776,0.87795,2279900000.0
2008-12-11 10:50:00,0.878,0.8782,0.87755,0.8776,2268999999.0
2008-12-11 10:55:00,0.8776,0.8779,0.877,0.87705,2170000000.0
2008-12-11 11:00:00,0.877,0.8779,0.87695,0.8776,2942000000.0
2008-12-11 11:05:00,0.8776,0.8778,0.8775,0.8777,1871000000.0
2008-12-11 11:10:00,0.8777,0.8779,0.87755,0.87785,1953400000.0
2008-12-11 11:15:00,0.87785,0.87815,0.87725,0.87725,2547500000.0
2008-12-11 11:20:00,0.8773,0.87755,0.877,0.87735,2404600000.0
2008-12-11 11:25:00,0.8773,0.8774,0.87655,0.87655,2847400000.0
2008-12-11 11:30:00,0.87655,0.87795,0.87655,0.8777,2769600000.0
2008-12-11 11:35:00,0.8777,0.8778,0.87675,0.87685,2938700000.0
2008-12-11 11:40:00,0.8768,0.87725,0.8768,0.87725,1605400000.0
2008-12-11 11:45:00,0.87725,0.8776,0.8772,0.87745,2173400000.0
2008-12-11 11:50:00,0.8775,0.87815,0.8773,0.8781,2298800001.0
2008-12-11 11:55:00,0.8781,0.87955,0.8781,0.8789,3145000001.0
2008-12-11 12:00:00,0.8788,0.8795,0.8787,0.87925,2883799998.0
2008-12-11 12:05:00,0.87925,0.87925,0.8778,0.878,1927400000.0
2008-12-11 12:10:00,0.878,0.8783,0.87785,0.878,1592800000.0
2008-12-11 12:15:00,0.878,0.878,0.87705,0.8771,2695999999.0
2008-12-11 12:20:00,0.8771,0.87815,0.8771,0.8781,1863000000.0
2008-12-11 12:25:00,0.8781,0.8791,0.878,0.8787,2964200000.0
2008-12-11 12:30:00,0.8788,0.87895,0.87815,0.87815,2301000000.0
2008-12-11 12:35:00,0.8781,0.8788,0.8769,0.8786,2766700000.0
2008-12-11 12:40:00,0.87865,0.87895,0.8779,0.87865,3092700001.0
2008-12-11 12:45:00,0.8787,0.87905,0.878,0.8787,2843300000.0
2008-12-11 12:50:00,0.8787,0.87915,0.87835,0.87885,2792800000.0
2008-12-11 12:55:00,0.87885,0.8789,0.8784,0.87885,2022200000.0
2008-12-11 13:00:00,0.87885,0.87985,0.8782,0.87945,3251800000.0
2008-12-11 13:05:00,0.87945,0.8806,0.8793,0.8802,3035200000.0
2008-12-11 13:10:00,0.8802,0.8812,0.88015,0.8811,2495000000.0
2008-12-11 13:15:00,0.8811,0.8813,0.88055,0.88115,2356400000.0
2008-12-11 13:20:00,0.8811,0.8817,0.88105,0.8814,2610200000.0
2008-12-11 13:25:00,0.8814,0.88205,0.88115,0.882,2580300000.0
2008-12-11 13:30:00,0.882,0.8836,0.88155,0.88355,2351800000.0
2008-12-11 13:35:00,0.8835,0.8835,0.88265,0.8833,2738300000.0
2008-12-11 13:40:00,0.8833,0.88345,0.883,0.88335,2826600000.0
2008-12-11 13:45:00,0.8834,0.8836,0.883,0.88315,2999400000.0
2008-12-11 13:50:00,0.88315,0.8835,0.88285,0.88305,2105400000.0
2008-12-11 13:55:00,0.8831,0.88325,0.883,0.88305,1429000000.0
2008-12-11 14:00:00,0.88305,0.8839,0.88305,0.8833,1831200000.0
2008-12-11 14:05:00,0.8833,0.88365,0.8831,0.8835,1909600000.0
2008-12-11 14:10:00,0.8835,0.8835,0.883,0.88335,1861600000.0
2008-12-11 14:15:00,0.8834,0.88915,0.8833,0.8875,2535300000.0
2008-12-11 14:20:00,0.88735,0.88735,0.8862,0.8868,2148200000.0
2008-12-11 14:25:00,0.8868,0.8898,0.8868,0.8876,2400900000.0
2008-12-11 14:30:00,0.88755,0.88865,0.8871,0.88835,2097800000.0
2008-12-11 14:35:00,0.8883,0.88885,0.88795,0.88795,1468400000.0
2008-12-11 14:40:00,0.88795,0.888,0.88685,0.88735,1803400000.0
2008-12-11 14:45:00,0.88735,0.88785,0.8872,0.8878,1300000000.0
2008-12-11 14:50:00,0.8878,0.8885,0.8876,0.88785,1431492000.0
2008-12-11 14:55:00,0.88785,0.888,0.8872,0.88725,1521900000.0
2008-12-11 15:00:00,0.88725,0.88725,0.8866,0.8867,1492800000.0
2008-12-11 15:05:00,0.8867,0.88695,0.8864,0.88675,1311624000.0
2008-12-11 15:10:00,0.88675,0.887,0.8865,0.8868,1465400000.0
2008-12-11 15:15:00,0.8869,0.88745,0.8866,0.88745,1604600000.0
2008-12-11 15:20:00,0.88745,0.88765,0.88715,0.8875,1538400000.0
2008-12-11 15:25:00,0.8875,0.88765,0.88705,0.88705,1422400001.0
2008-12-11 15:30:00,0.88705,0.88825,0.88705,0.8875,2050300000.0
2008-12-11 15:35:00,0.88745,0.88775,0.88665,0.88705,2059200000.0
2008-12-11 15:40:00,0.88705,0.8878,0.88675,0.88675,1926200000.0
2008-12-11 15:45:00,0.8869,0.88705,0.8862,0.88645,1881700000.0
2008-12-11 15:50:00,0.8865,0.8872,0.88635,0.88705,1596800000.0
2008-12-11 15:55:00,0.88705,0.8881,0.8867,0.8877,2077500000.0
2008-12-11 16:00:00,0.88765,0.8893,0.88755,0.88925,1877100000.0
2008-12-11 16:05:00,0.88925,0.88985,0.8887,0.8887,2191100000.0
2008-12-11 16:10:00,0.8887,0.8892,0.8885,0.8889,2143400000.0
2008-12-11 16:15:00,0.8889,0.8893,0.8886,0.8893,1875600000.0
2008-12-11 16:20:00,0.88925,0.88965,0.8888,0.88915,2160400000.0
2008-12-11 16:25:00,0.8892,0.89085,0.8891,0.89015,1967900000.0
2008-12-11 16:30:00,0.89015,0.8902,0.889,0.88905,1825700000.0
2008-12-11 16:35:00,0.88905,0.88965,0.889,0.88935,2406600000.0
2008-12-11 16:40:00,0.88935,0.8898,0.889,0.88905,2029200000.0
2008-12-11 16:45:00,0.88905,0.88925,0.8879,0.8886,2444600000.0
2008-12-11 16:50:00,0.8886,0.8886,0.88755,0.88775,2754800000.0
2008-12-11 16:55:00,0.8877,0.8894,0.8877,0.8892,2175100000.0
2008-12-11 17:00:00,0.88925,0.8893,0.88825,0.88845,2038800000.0
2008-12-11 17:05:00,0.88845,0.8886,0.88745,0.8875,2242600000.0
2008-12-11 17:10:00,0.8875,0.88805,0.8874,0.88795,2111800000.0
2008-12-11 17:15:00,0.8879,0.88845,0.8876,0.8879,2117900000.0
2008-12-11 17:20:00,0.8879,0.8881,0.88635,0.8865,2046400000.0
2008-12-11 17:25:00,0.8865,0.88685,0.88615,0.8867,2901200002.0
2008-12-11 17:30:00,0.88675,0.88695,0.88645,0.8868,2577400000.0
2008-12-11 17:35:00,0.8868,0.8869,0.8864,0.88655,2147600000.0
2008-12-11 17:40:00,0.8866,0.88695,0.8866,0.88675,3058400000.0
2008-12-11 17:45:00,0.88675,0.88685,0.8864,0.88665,2922100000.0
2008-12-11 17:50:00,0.88665,0.88675,0.8861,0.88615,2402200000.0
2008-12-11 17:55:00,0.88615,0.88615,0.8854,0.8854,2500100000.0
2008-12-11 18:00:00,0.8854,0.886,0.8854,0.88585,2488600000.0
2008-12-11 18:05:00,0.88585,0.88595,0.88555,0.88595,2020800000.0
2008-12-11 18:10:00,0.88595,0.88615,0.88565,0.8859,2191400000.0
2008-12-11 18:15:00,0.8859,0.8866,0.8859,0.8864,2441800000.0
2008-12-11 18:20:00,0.8864,0.88655,0.8861,0.8863,2285800000.0
2008-12-11 18:25:00,0.8863,0.88635,0.8859,0.88625,1691000000.0
2008-12-11 18:30:00,0.88625,0.88785,0.8862,0.8877,2356600000.0
2008-12-11 18:35:00,0.8877,0.88975,0.8875,0.8887,2715599998.0
2008-12-11 18:40:00,0.8888,0.8888,0.8872,0.88755,2498500000.0
2008-12-11 18:45:00,0.88755,0.8876,0.88625,0.88705,2383800000.0
2008-12-11 18:50:00,0.88705,0.88725,0.88645,0.8871,1866400000.0
2008-12-11 18:55:00,0.8871,0.8892,0.8871,0.889,2653400000.0
2008-12-11 19:00:00,0.88905,0.88935,0.88865,0.8888,2195400000.0
2008-12-11 19:05:00,0.8888,0.8897,0.8885,0.8897,2000000000.0
2008-12-11 19:10:00,0.8897,0.88985,0.88895,0.8891,1530000000.0
2008-12-11 19:15:00,0.8891,0.8893,0.88855,0.88885,1338400000.0
2008-12-11 19:20:00,0.88885,0.88935,0.8887,0.88885,1766600000.0
2008-12-11 19:25:00,0.8888,0.8896,0.88875,0.8893,1802600000.0
2008-12-11 19:30:00,0.8893,0.89,0.8891,0.8897,1630400000.0
2008-12-11 19:35:00,0.8898,0.8905,0.88945,0.88975,1764900000.0
2008-12-11 19:40:00,0.8897,0.88995,0.8894,0.8895,1905800000.0
2008-12-11 19:45:00,0.88945,0.8901,0.88915,0.88975,1882400000.0
2008-12-11 19:50:00,0.88975,0.8898,0.8883,0.8886,2058700000.0
2008-12-11 19:55:00,0.8886,0.88935,0.88775,0.88825,1998200000.0
2008-12-11 20:00:00,0.88835,0.8885,0.8879,0.8882,1477700000.0
2008-12-11 20:05:00,0.8882,0.88835,0.88775,0.8879,862200000.0
2008-12-11 20:10:00,0.8879,0.88805,0.8875,0.88765,1057200000.0
2008-12-11 20:15:00,0.88765,0.88825,0.88715,0.888,989200000.0
2008-12-11 20:20:00,0.88805,0.8888,0.88795,0.8888,1267900000.0
2008-12-11 20:25:00,0.88875,0.88935,0.88845,0.88895,1276400000.0
2008-12-11 20:30:00,0.88895,0.8891,0.8881,0.8882,1406800000.0
2008-12-11 20:35:00,0.8882,0.88825,0.8867,0.88745,1211000000.0
2008-12-11 20:40:00,0.8874,0.88745,0.8868,0.8874,1290200000.0
2008-12-11 20:45:00,0.8873,0.888,0.8873,0.88775,1276200000.0
2008-12-11 20:50:00,0.8878,0.8879,0.8877,0.8877,653800000.0
2008-12-11 20:55:00,0.88775,0.8878,0.8868,0.88755,1399500000.0
2008-12-11 21:00:00,0.8876,0.88795,0.8874,0.8876,1365300000.0
2008-12-11 21:05:00,0.8876,0.8876,0.88705,0.88715,764200000.0
2008-12-11 21:10:00,0.8871,0.8873,0.8864,0.88645,1134600000.0
2008-12-11 21:15:00,0.88645,0.88685,0.8864,0.88655,1023200000.0
2008-12-11 21:20:00,0.8866,0.88695,0.8866,0.8868,695000000.0
2008-12-11 21:25:00,0.8868,0.8872,0.88665,0.8871,1048000000.0
2008-12-11 21:30:00,0.8871,0.88735,0.8867,0.8873,1129600000.0
2008-12-11 21:35:00,0.88735,0.8884,0.8869,0.88835,1395400000.0
2008-12-11 21:40:00,0.8884,0.8886,0.88755,0.8876,986300000.0
2008-12-11 21:45:00,0.88765,0.88875,0.8874,0.88865,863600000.0
2008-12-11 21:50:00,0.88865,0.88875,0.8873,0.88795,1383000000.0
2008-12-11 21:55:00,0.8879,0.88945,0.88775,0.88905,1193600000.0
2008-12-11 22:00:00,0.88905,0.88925,0.88825,0.8887,921200000.0
2008-12-11 22:05:00,0.88875,0.8888,0.8882,0.8886,632600000.0
2008-12-11 22:10:00,0.8885,0.88855,0.8881,0.8884,581000000.0
2008-12-11 22:15:00,0.88845,0.8889,0.8879,0.88835,775400000.0
2008-12-11 22:20:00,0.88835,0.8891,0.8882,0.88895,880700000.0
2008-12-11 22:25:00,0.88895,0.8892,0.8883,0.88875,952000000.0
2008-12-11 22:30:00,0.88865,0.8888,0.88805,0.88805,881200000.0
2008-12-11 22:35:00,0.88805,0.88825,0.88775,0.8882,538600000.0
2008-12-11 22:40:00,0.88835,0.8891,0.888,0.88895,557800000.0
2008-12-11 22:45:00,0.88895,0.88925,0.8885,0.8892,736500000.0
2008-12-11 22:50:00,0.8892,0.8892,0.8884,0.8885,1011300000.0
2008-12-11 22:55:00,0.8885,0.88865,0.888,0.888,472600000.0
2008-12-11 23:00:00,0.888,0.8887,0.88795,0.88835,491200000.0
2008-12-11 23:05:00,0.88835,0.88885,0.88815,0.88825,486400000.0
2008-12-11 23:10:00,0.8883,0.8889,0.8882,0.8886,686000000.0
2008-12-11 23:15:00,0.88875,0.8895,0.88835,0.8894,664600000.0
2008-12-11 23:20:00,0.88935,0.88965,0.88905,0.88915,391800000.0
2008-12-11 23:25:00,0.8892,0.88955,0.8891,0.8895,249600000.0
2008-12-11 23:30:00,0.88935,0.88975,0.88895,0.88895,371600000.0
2008-12-11 23:35:00,0.889,0.88935,0.8887,0.8888,655800000.0
2008-12-11 23:40:00,0.8888,0.8893,0.88875,0.8892,179400000.0
2008-12-11 23:45:00,0.88925,0.8893,0.8884,0.8886,477400000.0
2008-12-11 23:50:00,0.88865,0.8889,0.8884,0.88855,245600000.0
2008-12-11 23:55:00,0.8885,0.8888,0.88765,0.88785,158200000.0
2008-12-12 00:00:00,0.88775,0.8889,0.8873,0.88805,145600000.0
2008-12-12 00:05:00,0.8882,0.88825,0.8876,0.8877,265600000.0
2008-12-12 00:10:00,0.88765,0.8879,0.88745,0.8875,133800000.0
2008-12-12 00:15:00,0.8875,0.8875,0.8867,0.88685,557000000.0
2008-12-12 00:20:00,0.8869,0.8872,0.8865,0.8868,210400000.0
2008-12-12 00:25:00,0.8868,0.8878,0.88655,0.88745,846800000.0
2008-12-12 00:30:00,0.8872,0.8875,0.8872,0.8875,70400000.0
2008-12-12 00:35:00,0.88765,0.8877,0.887,0.88745,156000000.0
2008-12-12 00:40:00,0.88745,0.88775,0.8873,0.8877,158800000.0
2008-12-12 00:45:00,0.88775,0.8881,0.88755,0.8877,251800000.0
2008-12-12 00:50:00,0.88765,0.88765,0.88665,0.8871,223199997.0
2008-12-12 00:55:00,0.887,0.88725,0.8869,0.8869,72000000.0
2008-12-12 01:00:00,0.88685,0.8873,0.88685,0.8873,120800000.0
2008-12-12 01:05:00,0.88715,0.8873,0.8868,0.88695,156800000.0
2008-12-12 01:10:00,0.88705,0.88755,0.88685,0.88755,71600000.0
2008-12-12 01:15:00,0.88765,0.888,0.88755,0.88785,159800000.0
2008-12-12 01:20:00,0.8878,0.88785,0.8876,0.88775,263200000.0
2008-12-12 01:25:00,0.88775,0.888,0.8868,0.887,270000000.0
2008-12-12 01:30:00,0.887,0.8871,0.8868,0.887,394000000.0
2008-12-12 01:35:00,0.8871,0.8872,0.8868,0.88695,306400000.0
2008-12-12 01:40:00,0.8869,0.8872,0.8868,0.8869,319800000.0
2008-12-12 01:45:00,0.8869,0.88725,0.8868,0.8869,168000000.0
2008-12-12 01:50:00,0.8869,0.88695,0.88685,0.8869,166000000.0
2008-12-12 01:55:00,0.8869,0.88695,0.88675,0.8868,198800000.0
2008-12-12 02:00:00,0.88685,0.8874,0.8868,0.88705,584200000.0
2008-12-12 02:05:00,0.8871,0.88715,0.88675,0.8871,685300000.0
2008-12-12 02:10:00,0.88705,0.88705,0.8866,0.887,552400000.0
2008-12-12 02:15:00,0.887,0.88715,0.8868,0.88705,419400000.0
2008-12-12 02:20:00,0.8871,0.8874,0.8869,0.88735,1004599999.0
2008-12-12 02:25:00,0.88735,0.88735,0.88695,0.887,310400000.0
2008-12-12 02:30:00,0.887,0.88705,0.88629,0.8868,203800000.0
2008-12-12 02:35:00,0.88685,0.8869,0.88645,0.8868,264600000.0
2008-12-12 02:40:00,0.88645,0.8873,0.88645,0.8872,328000000.0
2008-12-12 02:45:00,0.8872,0.88755,0.8866,0.8867,655199999.0
2008-12-12 02:50:00,0.8867,0.88745,0.8867,0.88735,727400000.0
2008-12-12 02:55:00,0.88745,0.8877,0.88685,0.88705,558200000.0
2008-12-12 03:00:00,0.88705,0.88795,0.887,0.8875,1280800000.0
2008-12-12 03:05:00,0.8875,0.8878,0.88695,0.88705,1243800000.0
2008-12-12 03:10:00,0.887,0.88745,0.887,0.88735,825200000.0
2008-12-12 03:15:00,0.88725,0.88745,0.887,0.88705,368800000.0
2008-12-12 03:20:00,0.88705,0.88775,0.88705,0.88755,723800000.0
2008-12-12 03:25:00,0.88755,0.88805,0.8874,0.88765,793800000.0
2008-12-12 03:30:00,0.8877,0.8878,0.88665,0.88695,702400000.0
2008-12-12 03:35:00,0.88695,0.88695,0.8863,0.8867,795200001.0
2008-12-12 03:40:00,0.88665,0.88695,0.8866,0.88685,386200000.0
2008-12-12 03:45:00,0.88685,0.887,0.8865,0.88695,365800000.0
2008-12-12 03:50:00,0.88685,0.8872,0.88665,0.88705,669400000.0
2008-12-12 03:55:00,0.88705,0.8873,0.88655,0.88655,738600000.0
2008-12-12 04:00:00,0.8867,0.8871,0.8866,0.88675,1485199998.0
2008-12-12 04:05:00,0.88675,0.88725,0.8867,0.8869,1582599992.0
2008-12-12 04:10:00,0.8869,0.88705,0.8868,0.8868,681199996.0
2008-12-12 04:15:00,0.8869,0.88695,0.8865,0.8866,819600000.0
2008-12-12 04:20:00,0.88665,0.8867,0.88625,0.8864,1227800000.0
2008-12-12 04:25:00,0.8864,0.8866,0.88625,0.88645,618400000.0
2008-12-12 04:30:00,0.88645,0.88655,0.88605,0.88605,638200000.0
2008-12-12 04:35:00,0.88605,0.88685,0.88605,0.88685,991800000.0
2008-12-12 04:40:00,0.8868,0.8869,0.8861,0.8867,953200000.0
2008-12-12 04:45:00,0.8867,0.8867,0.8864,0.8865,596600000.0
2008-12-12 04:50:00,0.88655,0.88675,0.88635,0.88645,396800000.0
2008-12-12 04:55:00,0.88645,0.8867,0.88625,0.8863,832200006.0
2008-12-12 05:00:00,0.8863,0.88705,0.8863,0.88685,658200000.0
2008-12-12 05:05:00,0.88685,0.88745,0.88625,0.88655,1535199994.0
2008-12-12 05:10:00,0.88655,0.88695,0.8861,0.88655,465600000.0
2008-12-12 05:15:00,0.88655,0.8877,0.88635,0.8872,1053800000.0
2008-12-12 05:20:00,0.8872,0.88775,0.88635,0.8875,1235000000.0
2008-12-12 05:25:00,0.88745,0.88775,0.8865,0.88735,804200000.0
2008-12-12 05:30:00,0.8874,0.88875,0.88535,0.8859,1539600000.0
2008-12-12 05:35:00,0.8859,0.8873,0.88555,0.8859,2103399998.0
2008-12-12 05:40:00,0.8862,0.88655,0.8859,0.8861,1759599997.0
2008-12-12 05:45:00,0.88585,0.8883,0.8857,0.8879,952400000.0
2008-12-12 05:50:00,0.88785,0.88825,0.88695,0.8875,1283200000.0
2008-12-12 05:55:00,0.88715,0.88795,0.88695,0.88735,1224800000.0
2008-12-12 06:00:00,0.8874,0.8881,0.8869,0.8869,1568000004.0
2008-12-12 06:05:00,0.88695,0.8877,0.8868,0.887,717000000.0
2008-12-12 06:10:00,0.88705,0.88815,0.88695,0.8878,1003200000.0
2008-12-12 06:15:00,0.8878,0.8883,0.8863,0.88685,1852800003.0
2008-12-12 06:20:00,0.88685,0.887,0.8862,0.88635,1600000000.0
2008-12-12 06:25:00,0.88635,0.8873,0.8861,0.8865,2475599996.0
2008-12-12 06:30:00,0.88655,0.88925,0.8863,0.8866,1804399999.0
2008-12-12 06:35:00,0.8866,0.8882,0.8855,0.88765,2624200015.0
2008-12-12 06:40:00,0.8875,0.88825,0.8862,0.8865,2270599991.0
2008-12-12 06:45:00,0.8865,0.8892,0.8859,0.8889,1462099998.0
2008-12-12 06:50:00,0.88885,0.8891,0.888,0.8884,1470200000.0
2008-12-12 06:55:00,0.8884,0.8884,0.8874,0.8874,926400000.0
2008-12-12 07:00:00,0.8874,0.8886,0.88735,0.88845,349600000.0
2008-12-12 07:05:00,0.88845,0.88875,0.8872,0.8882,3393799975.0
2008-12-12 07:10:00,0.8882,0.8884,0.8864,0.8864,2909800071.0
2008-12-12 07:15:00,0.8864,0.8878,0.8864,0.88735,647600000.0
2008-12-12 07:20:00,0.88735,0.8884,0.88665,0.88755,520600002.0
2008-12-12 07:25:00,0.88765,0.88805,0.8873,0.8873,599000000.0
2008-12-12 07:30:00,0.8873,0.88835,0.8868,0.88785,986399998.0
2008-12-12 07:35:00,0.8878,0.88785,0.8868,0.8869,314600000.0
2008-12-12 07:40:00,0.8869,0.8877,0.8869,0.88705,642000000.0
2008-12-12 07:45:00,0.88705,0.8876,0.8867,0.88735,518000000.0
2008-12-12 07:50:00,0.88735,0.88835,0.8869,0.887,2576600009.0
2008-12-12 07:55:00,0.887,0.88845,0.88685,0.88785,3919800023.0
2008-12-12 08:00:00,0.88785,0.8882,0.8869,0.88695,1034200001.0
2008-12-12 08:05:00,0.88695,0.8875,0.88665,0.88695,1201200006.0
2008-12-12 08:10:00,0.88695,0.8872,0.8869,0.88705,337800000.0
2008-12-12 08:15:00,0.887,0.88735,0.88695,0.88735,247800000.0
2008-12-12 08:20:00,0.8873,0.88775,0.88695,0.88725,261600000.0
2008-12-12 08:25:00,0.8872,0.8877,0.88655,0.887,890800000.0
2008-12-12 08:30:00,0.88705,0.8878,0.8858,0.8868,853400000.0
2008-12-12 08:35:00,0.88685,0.887,0.88585,0.88655,1072600000.0
2008-12-12 08:40:00,0.88655,0.88715,0.88655,0.8871,177200000.0
2008-12-12 08:45:00,0.8872,0.8872,0.88585,0.88615,694000000.0
2008-12-12 08:50:00,0.8862,0.8871,0.88615,0.8869,605000000.0
2008-12-12 08:55:00,0.88685,0.8872,0.88665,0.887,359600000.0
2008-12-12 09:00:00,0.88715,0.88715,0.8859,0.8865,867200000.0
2008-12-12 09:05:00,0.88645,0.88655,0.886,0.8861,1020000000.0
2008-12-12 09:10:00,0.886,0.88825,0.886,0.8875,944799999.0
2008-12-12 09:15:00,0.8875,0.8889,0.88715,0.8887,950000000.0
2008-12-12 09:20:00,0.88845,0.8886,0.8875,0.88835,1138799998.0
2008-12-12 09:25:00,0.88835,0.88835,0.8878,0.88785,2099399998.0
2008-12-12 09:30:00,0.88785,0.8882,0.88725,0.88735,1266600000.0
2008-12-12 09:35:00,0.88735,0.8877,0.8864,0.88685,772600000.0
2008-12-12 09:40:00,0.88685,0.88835,0.88675,0.88805,755400000.0
2008-12-12 09:45:00,0.888,0.88955,0.8879,0.889,1606600000.0
2008-12-12 09:50:00,0.889,0.88915,0.88815,0.8888,1874600002.0
2008-12-12 09:55:00,0.8888,0.8904,0.8886,0.88995,1662800000.0
2008-12-12 10:00:00,0.89005,0.8904,0.8897,0.8897,1490000000.0
2008-12-12 10:05:00,0.8897,0.8923,0.8897,0.89205,1471900000.0
2008-12-12 10:10:00,0.892,0.8925,0.89145,0.89225,1629300000.0
2008-12-12 10:15:00,0.8922,0.89275,0.8915,0.8918,1571200000.0
2008-12-12 10:20:00,0.8918,0.8923,0.8917,0.8919,1524000000.0
2008-12-12 10:25:00,0.89195,0.89225,0.89135,0.89185,1269200000.0
2008-12-12 10:30:00,0.89185,0.89215,0.89165,0.89175,1121600000.0
2008-12-12 10:35:00,0.89175,0.89195,0.8916,0.8918,754600000.0
2008-12-12 10:40:00,0.89175,0.89205,0.8915,0.8919,1053200000.0
2008-12-12 10:45:00,0.8919,0.89235,0.89125,0.89175,1609200000.0
2008-12-12 10:50:00,0.8918,0.89385,0.89155,0.89315,1663300000.0
2008-12-12 10:55:00,0.89315,0.89355,0.893,0.8933,1801000000.0
2008-12-12 11:00:00,0.8933,0.89355,0.89305,0.89345,1458400000.0
2008-12-12 11:05:00,0.89345,0.89375,0.89305,0.8935,1281600000.0
2008-12-12 11:10:00,0.89335,0.89355,0.893,0.89305,1836600000.0
2008-12-12 11:15:00,0.89305,0.8931,0.89265,0.8927,1507600000.0
2008-12-12 11:20:00,0.89275,0.8929,0.89115,0.89165,2063800000.0
2008-12-12 11:25:00,0.8917,0.89215,0.8911,0.892,2001199999.0
2008-12-12 11:30:00,0.89205,0.8922,0.8916,0.89185,1668000000.0
2008-12-12 11:35:00,0.8918,0.8928,0.89155,0.8925,1919300000.0
2008-12-12 11:40:00,0.8925,0.8928,0.8923,0.8925,1903600000.0
2008-12-12 11:45:00,0.89255,0.8937,0.8925,0.8933,1282800000.0
2008-12-12 11:50:00,0.8933,0.89405,0.8932,0.8932,1524600000.0
2008-12-12 11:55:00,0.89325,0.89405,0.89315,0.89405,1662000000.0
2008-12-12 12:00:00,0.89405,0.89415,0.8931,0.8937,1495800000.0
2008-12-12 12:05:00,0.8937,0.89405,0.89295,0.89295,1827300000.0
2008-12-12 12:10:00,0.89295,0.89305,0.89185,0.8919,1881200000.0
2008-12-12 12:15:00,0.8919,0.89215,0.89155,0.89175,1964100000.0
2008-12-12 12:20:00,0.89175,0.8919,0.89055,0.89065,1813400000.0
2008-12-12 12:25:00,0.8907,0.89145,0.89045,0.8912,1468600000.0
2008-12-12 12:30:00,0.89125,0.89245,0.89125,0.8922,1752800000.0
2008-12-12 12:35:00,0.8922,0.89345,0.892,0.89325,1970100000.0
2008-12-12 12:40:00,0.8931,0.89325,0.892,0.8922,1927000000.0
2008-12-12 12:45:00,0.89215,0.8922,0.89155,0.89165,1912800000.0
2008-12-12 12:50:00,0.89165,0.89295,0.8916,0.89245,1785800000.0
2008-12-12 12:55:00,0.8925,0.8927,0.89155,0.8918,1324000000.0
2008-12-12 13:00:00,0.89185,0.89255,0.89155,0.8916,1961800000.0
2008-12-12 13:05:00,0.89135,0.8916,0.89075,0.8909,1433200000.0
2008-12-12 13:10:00,0.8909,0.8917,0.89065,0.89155,1624400000.0
2008-12-12 13:15:00,0.89155,0.892,0.8911,0.8912,1509400000.0
2008-12-12 13:20:00,0.8911,0.89165,0.89085,0.8912,1410800000.0
2008-12-12 13:25:00,0.8911,0.8919,0.8909,0.89175,1126000000.0
2008-12-12 13:30:00,0.8917,0.89245,0.89155,0.89245,736200000.0
2008-12-12 13:35:00,0.8925,0.8931,0.8922,0.89245,1499100000.0
2008-12-12 13:40:00,0.89245,0.89285,0.89215,0.8925,1424300000.0
2008-12-12 13:45:00,0.89245,0.8928,0.8923,0.89255,1388400000.0
2008-12-12 13:50:00,0.8926,0.8926,0.8922,0.89235,1312800000.0
2008-12-12 13:55:00,0.89235,0.8927,0.89175,0.89235,1217200000.0
2008-12-12 14:00:00,0.8924,0.89295,0.89225,0.89265,738400000.0
2008-12-12 14:05:00,0.89275,0.89365,0.89265,0.893,1470800000.0
2008-12-12 14:10:00,0.893,0.89345,0.8925,0.89285,1510100000.0
2008-12-12 14:15:00,0.89285,0.89315,0.8922,0.8924,1365800000.0
2008-12-12 14:20:00,0.8924,0.89295,0.89235,0.89265,472400000.0
2008-12-12 14:25:00,0.89265,0.8931,0.8926,0.89295,1372200000.0
2008-12-12 14:30:00,0.89295,0.89335,0.8928,0.89315,1414800000.0
2008-12-12 14:35:00,0.89325,0.8939,0.8932,0.89345,1174000000.0
2008-12-12 14:40:00,0.8935,0.89365,0.89315,0.8933,970600000.0
2008-12-12 14:45:00,0.8933,0.894,0.8933,0.89395,860400000.0
2008-12-12 14:50:00,0.89395,0.89435,0.8936,0.8941,1396600000.0
2008-12-12 14:55:00,0.89415,0.8944,0.89355,0.89355,725400000.0
2008-12-12 15:00:00,0.89355,0.89365,0.8932,0.8934,993600000.0
2008-12-12 15:05:00,0.8934,0.8937,0.8924,0.89265,1758500000.0
2008-12-12 15:10:00,0.8927,0.89275,0.892,0.8921,1668600000.0
2008-12-12 15:15:00,0.8921,0.8929,0.8921,0.8928,2129400000.0
2008-12-12 15:20:00,0.89275,0.8929,0.89225,0.8927,1550400000.0
2008-12-12 15:25:00,0.89275,0.8932,0.8923,0.8924,1610600000.0
2008-12-12 15:30:00,0.89245,0.89335,0.89215,0.89275,1660300000.0
2008-12-12 15:35:00,0.89275,0.8936,0.8927,0.89285,1656600000.0
2008-12-12 15:40:00,0.89285,0.89365,0.89285,0.8932,1959400000.0
2008-12-12 15:45:00,0.89325,0.89375,0.8932,0.8933,1965800000.0
2008-12-12 15:50:00,0.89325,0.8935,0.89325,0.8935,1628800000.0
2008-12-12 15:55:00,0.89355,0.8941,0.8924,0.89295,1850200000.0
2008-12-12 16:00:00,0.8929,0.8943,0.8929,0.89365,1875700000.0
2008-12-12 16:05:00,0.8937,0.89385,0.8915,0.8925,2130400000.0
2008-12-12 16:10:00,0.8925,0.89265,0.8916,0.8921,2258700000.0
2008-12-12 16:15:00,0.89215,0.89285,0.89165,0.8925,1835800000.0
2008-12-12 16:20:00,0.8925,0.89265,0.89145,0.8921,1883600000.0
2008-12-12 16:25:00,0.8921,0.8933,0.8919,0.8931,2052000000.0
2008-12-12 16:30:00,0.89315,0.89385,0.89255,0.8931,2174200000.0
2008-12-12 16:35:00,0.89305,0.89345,0.89255,0.89285,2243000000.0
2008-12-12 16:40:00,0.89285,0.89315,0.8924,0.89255,2254400000.0
2008-12-12 16:45:00,0.89255,0.8933,0.8921,0.8932,2159100000.0
2008-12-12 16:50:00,0.89315,0.89315,0.8924,0.8927,1888200000.0
2008-12-12 16:55:00,0.8927,0.8936,0.8923,0.8926,1697500001.0
2008-12-12 17:00:00,0.89275,0.89335,0.89235,0.89325,1211200000.0
2008-12-12 17:05:00,0.89325,0.8948,0.89315,0.8948,1628200000.0
2008-12-12 17:10:00,0.8948,0.89685,0.8945,0.89655,2225000000.0
2008-12-12 17:15:00,0.89655,0.8984,0.89655,0.89765,2259100000.0
2008-12-12 17:20:00,0.89765,0.8977,0.8961,0.89685,1878100000.0
2008-12-12 17:25:00,0.89685,0.89685,0.89495,0.8955,2204200000.0
2008-12-12 17:30:00,0.8955,0.89665,0.89515,0.8965,1778400000.0
2008-12-12 17:35:00,0.89635,0.897,0.8955,0.8959,1833900001.0
2008-12-12 17:40:00,0.8959,0.8968,0.8955,0.8965,2151000000.0
2008-12-12 17:45:00,0.8965,0.897,0.89605,0.89635,1958400000.0
2008-12-12 17:50:00,0.89635,0.8972,0.8962,0.89695,1858200000.0
2008-12-12 17:55:00,0.89695,0.89695,0.8955,0.8961,1548000000.0
2008-12-12 18:00:00,0.89605,0.8961,0.8951,0.89565,1757600000.0
2008-12-12 18:05:00,0.8957,0.897,0.8956,0.8965,1833500000.0
2008-12-12 18:10:00,0.89655,0.8979,0.8962,0.8977,1490000000.0
2008-12-12 18:15:00,0.8977,0.8997,0.89755,0.89935,1776400000.0
2008-12-12 18:20:00,0.89935,0.8994,0.8982,0.8991,1939500000.0
2008-12-12 18:25:00,0.8991,0.8991,0.89805,0.8982,1556400000.0
2008-12-12 18:30:00,0.89835,0.89835,0.89765,0.89765,1820300000.0
2008-12-12 18:35:00,0.8976,0.8986,0.8976,0.8977,1777199998.0
2008-12-12 18:40:00,0.8977,0.8984,0.8972,0.8977,2046700002.0
2008-12-12 18:45:00,0.8977,0.89815,0.8969,0.89755,1226600000.0
2008-12-12 18:50:00,0.8977,0.8978,0.8961,0.8973,2006000000.0
2008-12-12 18:55:00,0.8973,0.89765,0.89695,0.8974,1770400000.0
2008-12-12 19:00:00,0.89745,0.89845,0.8971,0.89725,2040800000.0
2008-12-12 19:05:00,0.89715,0.89745,0.8965,0.89665,1433600000.0
2008-12-12 19:10:00,0.89665,0.89665,0.8948,0.89485,1657400000.0
2008-12-12 19:15:00,0.89485,0.89505,0.8932,0.89365,2170800000.0
2008-12-12 19:20:00,0.89355,0.8944,0.89355,0.89405,1598600000.0
2008-12-12 19:25:00,0.89405,0.8958,0.89385,0.8948,1792200000.0
2008-12-12 19:30:00,0.8948,0.89525,0.89445,0.89505,1167600000.0
2008-12-12 19:35:00,0.89505,0.89515,0.8931,0.89325,2008200000.0
2008-12-12 19:40:00,0.8934,0.8942,0.89305,0.89345,1484600000.0
2008-12-12 19:45:00,0.89345,0.894,0.8931,0.8939,1464000000.0
2008-12-12 19:50:00,0.8939,0.894,0.8931,0.89325,1225600000.0
2008-12-12 19:55:00,0.89325,0.8938,0.8931,0.89365,1582800000.0
2008-12-12 20:00:00,0.89365,0.894,0.89345,0.89375,925000000.0
2008-12-12 20:05:00,0.8938,0.8941,0.8936,0.89405,893400000.0
2008-12-12 20:10:00,0.89405,0.8943,0.8938,0.8941,1349000000.0
2008-12-12 20:15:00,0.8941,0.8945,0.89345,0.89365,1232900000.0
2008-12-12 20:20:00,0.8936,0.89445,0.8936,0.8942,690900000.0
2008-12-12 20:25:00,0.89415,0.8942,0.8938,0.89405,764600000.0
2008-12-12 20:30:00,0.89405,0.89445,0.894,0.8943,824600000.0
2008-12-12 20:35:00,0.8943,0.89455,0.894,0.8945,935400000.0
2008-12-12 20:40:00,0.8945,0.89545,0.8945,0.89545,1135600000.0
2008-12-12 20:45:00,0.89545,0.8956,0.89485,0.8952,844000000.0
2008-12-12 20:50:00,0.8952,0.8962,0.8949,0.8951,1783799995.0
2008-12-12 20:55:00,0.89515,0.89575,0.89495,0.8952,1137700000.0
2008-12-12 21:00:00,0.89525,0.8959,0.89525,0.89575,900600000.0
2008-12-12 21:05:00,0.89575,0.89605,0.8957,0.89575,1387800000.0
2008-12-12 21:10:00,0.8957,0.89605,0.89515,0.89515,1190800000.0
2008-12-12 21:15:00,0.89515,0.89525,0.8944,0.89475,972100000.0
2008-12-12 21:20:00,0.89475,0.89525,0.89455,0.89485,1475400000.0
2008-12-12 21:25:00,0.89485,0.8952,0.8945,0.89495,1258200000.0
2008-12-12 21:30:00,0.89505,0.89505,0.89385,0.89425,1257200000.0
2008-12-12 21:35:00,0.89435,0.8944,0.89325,0.89345,1496800000.0
2008-12-12 21:40:00,0.89345,0.8937,0.8928,0.8937,1263800000.0
2008-12-12 21:45:00,0.89375,0.894,0.89305,0.8937,984800001.0
2008-12-12 21:50:00,0.8937,0.8937,0.89285,0.8929,1489600001.0
2008-12-12 21:55:00,0.8929,0.8934,0.89265,0.89285,1051700000.0
2008-12-12 22:00:00,0.8928,0.89295,0.8925,0.8927,611400000.0
2008-12-12 22:05:00,0.8927,0.8937,0.89265,0.8937,531800000.0
2008-12-12 22:10:00,0.8937,0.89425,0.8934,0.8939,952500000.0
2008-12-12 22:15:00,0.8939,0.89405,0.8925,0.89255,737600000.0
2008-12-12 22:20:00,0.89255,0.8932,0.89255,0.8929,444800000.0
2008-12-12 22:25:00,0.89305,0.89315,0.89275,0.893,341800000.0
2008-12-12 22:30:00,0.893,0.89325,0.89285,0.89295,274400000.0
2008-12-12 22:35:00,0.893,0.89325,0.89285,0.89305,422000000.0
2008-12-12 22:40:00,0.8931,0.89335,0.893,0.8933,112600000.0
2008-12-12 22:45:00,0.89325,0.8939,0.89305,0.8935,269200000.0
2008-12-12 22:50:00,0.89345,0.894,0.89345,0.8937,539800000.0
2008-12-12 22:55:00,0.8937,0.89475,0.8934,0.8946,862600000.0
2008-12-12 23:00:00,0.8945,0.89555,0.8945,0.89525,535600000.0
2008-12-12 23:05:00,0.8953,0.89555,0.8942,0.8946,1199500007.0
2008-12-12 23:10:00,0.89465,0.8948,0.89445,0.8947,546200000.0
2008-12-12 23:15:00,0.8946,0.8947,0.89305,0.8938,709800000.0
2008-12-12 23:20:00,0.89375,0.8939,0.8936,0.89385,422600000.0
2008-12-12 23:25:00,0.89365,0.89395,0.89365,0.89385,234200000.0
2008-12-12 23:30:00,0.8939,0.89445,0.89385,0.8942,201600000.0
2008-12-12 23:35:00,0.8942,0.8945,0.894,0.89445,578800005.0
2008-12-12 23:40:00,0.8945,0.8946,0.8942,0.8942,182800000.0
2008-12-12 23:45:00,0.8942,0.89465,0.8941,0.89425,230200000.0
2008-12-12 23:50:00,0.89415,0.89475,0.8939,0.89405,346400000.0
2008-12-12 23:55:00,0.89405,0.89485,0.8937,0.8943,308400008.0
2008-12-15 00:00:00,0.8936,0.89385,0.89275,0.8936,286800000.0
2008-12-15 00:05:00,0.89375,0.89445,0.89315,0.89435,62200000.0
2008-12-15 00:10:00,0.8938,0.89515,0.8938,0.8949,103400000.0
2008-12-15 00:15:00,0.895,0.8953,0.8946,0.89495,94400000.0
2008-12-15 00:20:00,0.895,0.8953,0.89455,0.89455,147800000.0
2008-12-15 00:25:00,0.8946,0.89495,0.8942,0.89485,126400000.0
2008-12-15 00:30:00,0.89488,0.8951,0.89445,0.8951,366400000.0
2008-12-15 00:35:00,0.8951,0.89545,0.8944,0.89455,323600000.0
2008-12-15 00:40:00,0.8945,0.89455,0.8944,0.8945,192400000.0
2008-12-15 00:45:00,0.8945,0.89515,0.8945,0.89515,147600000.0
2008-12-15 00:50:00,0.8951,0.8952,0.8947,0.8947,258800000.0
2008-12-15 00:55:00,0.8947,0.89485,0.8947,0.8947,666000001.0
2008-12-15 01:00:00,0.8947,0.89475,0.8947,0.8947,333800000.0
2008-12-15 01:05:00,0.8941,0.89455,0.89405,0.89425,510600000.0
2008-12-15 01:10:00,0.89425,0.89435,0.89345,0.8937,298600000.0
2008-12-15 01:15:00,0.8937,0.89465,0.8935,0.8942,729600000.0
2008-12-15 01:20:00,0.8942,0.89625,0.8942,0.89615,896000000.0
2008-12-15 01:25:00,0.8961,0.89745,0.89565,0.8957,581300000.0
2008-12-15 01:30:00,0.8957,0.89625,0.8954,0.8957,673800000.0
2008-12-15 01:35:00,0.89565,0.8959,0.8956,0.89585,313400000.0
2008-12-15 01:40:00,0.89585,0.89675,0.8958,0.89665,365800000.0
2008-12-15 01:45:00,0.89675,0.8968,0.8958,0.8959,558200000.0
2008-12-15 01:50:00,0.8961,0.89665,0.89595,0.8961,368800000.0
2008-12-15 01:55:00,0.8961,0.8966,0.89585,0.8965,355600000.0
2008-12-15 02:00:00,0.8965,0.8966,0.89645,0.8965,224000000.0
2008-12-15 02:05:00,0.89655,0.8966,0.89625,0.8965,135200000.0
2008-12-15 02:10:00,0.8965,0.89665,0.89565,0.8961,631000000.0
2008-12-15 02:15:00,0.89615,0.8963,0.8961,0.89625,162800000.0
2008-12-15 02:20:00,0.89625,0.8965,0.89606,0.89645,189000000.0
2008-12-15 02:25:00,0.8964,0.89665,0.8962,0.8962,526800000.0
2008-12-15 02:30:00,0.8962,0.89625,0.895,0.8951,719200000.0
2008-12-15 02:35:00,0.8952,0.8952,0.89465,0.895,456200000.0
2008-12-15 02:40:00,0.89495,0.8957,0.8949,0.89565,247000000.0
2008-12-15 02:45:00,0.89565,0.89565,0.895,0.8955,302200000.0
2008-12-15 02:50:00,0.8955,0.8969,0.89515,0.8969,536999999.0
2008-12-15 02:55:00,0.8969,0.897,0.89575,0.8963,625000000.0
2008-12-15 03:00:00,0.89625,0.8966,0.8958,0.8963,1037399998.0
2008-12-15 03:05:00,0.8963,0.89655,0.89605,0.89655,316800000.0
2008-12-15 03:10:00,0.8965,0.8968,0.89495,0.89525,1007199997.0
2008-12-15 03:15:00,0.8952,0.8953,0.895,0.895,2646800018.0
2008-12-15 03:20:00,0.895,0.8964,0.8948,0.8963,810599997.0
2008-12-15 03:25:00,0.8963,0.8965,0.8957,0.89645,287200000.0
2008-12-15 03:30:00,0.89635,0.89645,0.89595,0.8963,50200000.0
2008-12-15 03:35:00,0.8963,0.8963,0.8959,0.8959,78400000.0
2008-12-15 03:40:00,0.89585,0.8959,0.89555,0.8956,97400000.0
2008-12-15 03:45:00,0.8956,0.89575,0.89515,0.89525,210200000.0
2008-12-15 03:50:00,0.8952,0.89525,0.8947,0.89505,250000000.0
2008-12-15 03:55:00,0.8951,0.8959,0.89505,0.89575,334400000.0
2008-12-15 04:00:00,0.8958,0.8959,0.8954,0.89545,498399997.0
2008-12-15 04:05:00,0.8955,0.8955,0.8949,0.8953,520800000.0
2008-12-15 04:10:00,0.8953,0.89545,0.89515,0.89535,424600000.0
2008-12-15 04:15:00,0.8955,0.8957,0.89535,0.89565,102800000.0
2008-12-15 04:20:00,0.8956,0.896,0.8956,0.8957,284600000.0
2008-12-15 04:25:00,0.8957,0.89605,0.8957,0.8958,199000000.0
2008-12-15 04:30:00,0.8958,0.89585,0.8957,0.89575,336600000.0
2008-12-15 04:35:00,0.89575,0.89605,0.89575,0.89585,165400000.0
2008-12-15 04:40:00,0.8959,0.89595,0.89565,0.89565,203000000.0
2008-12-15 04:45:00,0.8957,0.89615,0.8956,0.8959,303000000.0
2008-12-15 04:50:00,0.8959,0.8959,0.8952,0.89555,403800000.0
2008-12-15 04:55:00,0.8954,0.8954,0.8947,0.8951,481800000.0
2008-12-15 05:00:00,0.8951,0.896,0.89495,0.89495,500800000.0
2008-12-15 05:05:00,0.8951,0.8956,0.89485,0.895,319400000.0
2008-12-15 05:10:00,0.895,0.89565,0.8948,0.89555,355000000.0
2008-12-15 05:15:00,0.8956,0.8956,0.89535,0.8955,303400000.0
2008-12-15 05:20:00,0.89545,0.89555,0.8954,0.89555,133600000.0
2008-12-15 05:25:00,0.8956,0.89575,0.8955,0.89565,57600000.0
2008-12-15 05:30:00,0.89565,0.89575,0.8953,0.8957,165800001.0
2008-12-15 05:35:00,0.89565,0.8961,0.89545,0.89585,295400000.0
2008-12-15 05:40:00,0.89585,0.8961,0.89575,0.896,283400000.0
2008-12-15 05:45:00,0.896,0.8963,0.89595,0.8961,346000000.0
2008-12-15 05:50:00,0.8961,0.89635,0.89575,0.89635,1207000000.0
2008-12-15 05:55:00,0.89635,0.89635,0.89605,0.89625,345800000.0
2008-12-15 06:00:00,0.89625,0.89625,0.89595,0.89605,138000000.0
2008-12-15 06:05:00,0.89605,0.8962,0.89595,0.89595,125000000.0
2008-12-15 06:10:00,0.89595,0.8962,0.8959,0.89605,442000004.0
2008-12-15 06:15:00,0.8961,0.89625,0.8959,0.89615,1837199992.0
2008-12-15 06:20:00,0.8962,0.8969,0.89615,0.8962,998200000.0
2008-12-15 06:25:00,0.8962,0.8962,0.8959,0.89605,668800000.0
2008-12-15 06:30:00,0.89605,0.89655,0.89595,0.8963,294200000.0
2008-12-15 06:35:00,0.8963,0.8966,0.8961,0.89615,1089600000.0
2008-12-15 06:40:00,0.89615,0.8967,0.8959,0.8961,1004400000.0
2008-12-15 06:45:00,0.8961,0.8963,0.89585,0.8959,296600000.0
2008-12-15 06:50:00,0.89605,0.8962,0.8959,0.8959,1580399998.0
2008-12-15 06:55:00,0.8959,0.8959,0.89505,0.89555,942600000.0
2008-12-15 07:00:00,0.89555,0.8957,0.8952,0.8955,432000000.0
2008-12-15 07:05:00,0.8955,0.89585,0.89545,0.89585,328400000.0
2008-12-15 07:10:00,0.89585,0.8964,0.8957,0.8961,565200000.0
2008-12-15 07:15:00,0.89605,0.89605,0.8955,0.89585,391600000.0
2008-12-15 07:20:00,0.89585,0.89605,0.8957,0.896,916400000.0
2008-12-15 07:25:00,0.8961,0.8965,0.89605,0.8961,614800000.0
2008-12-15 07:30:00,0.89615,0.89675,0.8961,0.8965,616000000.0
2008-12-15 07:35:00,0.8964,0.89645,0.8962,0.89625,291000000.0
2008-12-15 07:40:00,0.89635,0.89655,0.89615,0.8965,380000000.0
2008-12-15 07:45:00,0.89645,0.8967,0.89575,0.8963,353200000.0
2008-12-15 07:50:00,0.8963,0.89635,0.8961,0.89615,229200000.0
2008-12-15 07:55:00,0.8961,0.89655,0.89605,0.8963,552800000.0
2008-12-15 08:00:00,0.89635,0.8964,0.8959,0.8963,561300000.0
2008-12-15 08:05:00,0.89625,0.8968,0.89595,0.89675,597800000.0
2008-12-15 08:10:00,0.89685,0.8971,0.89605,0.89675,649400000.0
2008-12-15 08:15:00,0.89675,0.8981,0.89665,0.8977,434600000.0
2008-12-15 08:20:00,0.89775,0.89795,0.8977,0.89775,1014800000.0
2008-12-15 08:25:00,0.89775,0.8982,0.8977,0.898,806800000.0
2008-12-15 08:30:00,0.89815,0.8991,0.89815,0.8987,1191200001.0
2008-12-15 08:35:00,0.8987,0.89875,0.8976,0.89775,918399994.0
2008-12-15 08:40:00,0.89775,0.898,0.89705,0.89715,580200000.0
2008-12-15 08:45:00,0.89715,0.89715,0.89635,0.8964,919599998.0
2008-12-15 08:50:00,0.89645,0.8967,0.89615,0.89615,864800000.0
2008-12-15 08:55:00,0.89615,0.89615,0.8958,0.89585,528800000.0
2008-12-15 09:00:00,0.8958,0.8958,0.89495,0.8952,1277799989.0
2008-12-15 09:05:00,0.89525,0.8957,0.8948,0.8952,837400000.0
2008-12-15 09:10:00,0.8952,0.8965,0.89495,0.8958,900399999.0
2008-12-15 09:15:00,0.8958,0.896,0.89515,0.89575,1173200000.0
2008-12-15 09:20:00,0.89575,0.89675,0.8957,0.8966,832200000.0
2008-12-15 09:25:00,0.8966,0.89675,0.89605,0.8961,1203400000.0
2008-12-15 09:30:00,0.89605,0.8963,0.895,0.89565,1739100000.0
2008-12-15 09:35:00,0.8956,0.8956,0.8945,0.895,1817399998.0
2008-12-15 09:40:00,0.895,0.89515,0.8946,0.89465,1319400000.0
2008-12-15 09:45:00,0.8946,0.89465,0.8941,0.89435,1625000000.0
2008-12-15 09:50:00,0.89435,0.89485,0.89415,0.8943,1779600000.0
2008-12-15 09:55:00,0.89425,0.8948,0.89405,0.89435,2323400000.0
2008-12-15 10:00:00,0.89445,0.8949,0.89365,0.89475,2830700000.0
2008-12-15 10:05:00,0.89475,0.8951,0.89445,0.89455,2415400001.0
2008-12-15 10:10:00,0.8945,0.8949,0.8942,0.89425,2255300000.0
2008-12-15 10:15:00,0.8944,0.8946,0.894,0.8944,2067200000.0
2008-12-15 10:20:00,0.8944,0.8947,0.894,0.89435,1897200000.0
2008-12-15 10:25:00,0.8944,0.8944,0.8937,0.89405,1696600000.0
2008-12-15 10:30:00,0.89405,0.8942,0.8939,0.89405,2390200000.0
2008-12-15 10:35:00,0.89405,0.89575,0.89355,0.89575,2038700000.0
2008-12-15 10:40:00,0.89585,0.8972,0.8951,0.89525,2395400000.0
2008-12-15 10:45:00,0.89525,0.8953,0.8942,0.89445,2102000000.0
2008-12-15 10:50:00,0.89445,0.89485,0.8944,0.8945,1834600000.0
2008-12-15 10:55:00,0.8945,0.8956,0.8945,0.8951,1806400000.0
2008-12-15 11:00:00,0.8951,0.89525,0.8949,0.89505,1369600000.0
2008-12-15 11:05:00,0.89505,0.89605,0.895,0.8958,3356000001.0
2008-12-15 11:10:00,0.8958,0.89685,0.8957,0.8965,3103400001.0
2008-12-15 11:15:00,0.89645,0.8967,0.8959,0.89655,2373000000.0
2008-12-15 11:20:00,0.89655,0.8968,0.8964,0.89665,1862200000.0
2008-12-15 11:25:00,0.89665,0.89745,0.8966,0.8974,2346600003.0
2008-12-15 11:30:00,0.8974,0.89825,0.89725,0.8982,2637400000.0
2008-12-15 11:35:00,0.89835,0.8994,0.89815,0.8987,2909200000.0
2008-12-15 11:40:00,0.8987,0.8992,0.89805,0.89815,3086799999.0
2008-12-15 11:45:00,0.89815,0.89835,0.89785,0.8982,2723200000.0
2008-12-15 11:50:00,0.8982,0.8988,0.89795,0.89855,2657400000.0
2008-12-15 11:55:00,0.89855,0.89885,0.8985,0.89855,1853800000.0
2008-12-15 12:00:00,0.8985,0.8988,0.8984,0.89845,2412400000.0
2008-12-15 12:05:00,0.89845,0.8985,0.8978,0.89825,2550200000.0
2008-12-15 12:10:00,0.8982,0.8982,0.89755,0.8979,2259400000.0
2008-12-15 12:15:00,0.8979,0.898,0.89685,0.89735,2553200000.0
2008-12-15 12:20:00,0.89735,0.8981,0.89725,0.8974,1883999999.0
2008-12-15 12:25:00,0.89745,0.89805,0.8974,0.89775,2190199999.0
2008-12-15 12:30:00,0.89775,0.8978,0.89735,0.8977,2361800003.0
2008-12-15 12:35:00,0.8977,0.89815,0.89745,0.8981,1995500000.0
2008-12-15 12:40:00,0.8981,0.89815,0.89785,0.89795,1125200000.0
2008-12-15 12:45:00,0.89795,0.89815,0.8978,0.898,2027699999.0
2008-12-15 12:50:00,0.89795,0.8983,0.8979,0.8983,2020000001.0
2008-12-15 12:55:00,0.89835,0.89835,0.8978,0.89825,2427600000.0
2008-12-15 13:00:00,0.8982,0.8982,0.89745,0.8979,1696500000.0
2008-12-15 13:05:00,0.8979,0.89835,0.8979,0.89815,1704400000.0
2008-12-15 13:10:00,0.8982,0.8997,0.89815,0.8997,2211200000.0
2008-12-15 13:15:00,0.8997,0.89975,0.89865,0.8988,2776200002.0
2008-12-15 13:20:00,0.8988,0.8999,0.89875,0.8993,2352200000.0
2008-12-15 13:25:00,0.8993,0.90005,0.89925,0.8996,2101400000.0
2008-12-15 13:30:00,0.89955,0.89975,0.89925,0.89955,1837400000.0
2008-12-15 13:35:00,0.89945,0.9003,0.89935,0.89995,2088000000.0
2008-12-15 13:40:00,0.89995,0.9003,0.89975,0.9,1524700000.0
2008-12-15 13:45:00,0.89995,0.9,0.8992,0.8993,1499100000.0
2008-12-15 13:50:00,0.8993,0.8999,0.899,0.8996,1542600000.0
2008-12-15 13:55:00,0.8996,0.90065,0.89955,0.90045,1455200000.0
2008-12-15 14:00:00,0.9005,0.90095,0.9005,0.9008,2007700002.0
2008-12-15 14:05:00,0.90075,0.90155,0.9007,0.90115,2359400000.0
2008-12-15 14:10:00,0.90115,0.902,0.9011,0.90155,2109600000.0
2008-12-15 14:15:00,0.90155,0.9019,0.9013,0.90155,1672900000.0
2008-12-15 14:20:00,0.90155,0.90165,0.9011,0.90115,1913400000.0
2008-12-15 14:25:00,0.90115,0.9012,0.9003,0.9005,2003134000.0
2008-12-15 14:30:00,0.9005,0.9008,0.90045,0.90075,2054800000.0
2008-12-15 14:35:00,0.9007,0.901,0.89985,0.8999,1759912997.0
2008-12-15 14:40:00,0.8999,0.90035,0.89985,0.90035,1866600007.0
2008-12-15 14:45:00,0.90035,0.90085,0.8994,0.8995,2929025999.0
2008-12-15 14:50:00,0.8995,0.8996,0.8983,0.8986,2622499998.0
2008-12-15 14:55:00,0.8986,0.89885,0.89835,0.89865,2293400000.0
2008-12-15 15:00:00,0.89865,0.8998,0.89845,0.8996,1543999999.0
2008-12-15 15:05:00,0.8996,0.90005,0.89925,0.89985,1977600000.0
2008-12-15 15:10:00,0.89985,0.9001,0.8989,0.8993,1812800000.0
2008-12-15 15:15:00,0.89935,0.8994,0.8984,0.8984,1913400000.0
2008-12-15 15:20:00,0.8985,0.89885,0.89775,0.89775,1590800000.0
2008-12-15 15:25:00,0.89785,0.8979,0.89495,0.8968,2770900000.0
2008-12-15 15:30:00,0.8968,0.89805,0.89655,0.89775,2755000000.0
2008-12-15 15:35:00,0.89785,0.89825,0.89765,0.8977,2249000000.0
2008-12-15 15:40:00,0.89765,0.898,0.89715,0.8972,2072000000.0
2008-12-15 15:45:00,0.8972,0.8973,0.8964,0.8965,3111100004.0
2008-12-15 15:50:00,0.8964,0.8976,0.8964,0.89715,2220600000.0
2008-12-15 15:55:00,0.89705,0.89775,0.89495,0.89535,2161700000.0
2008-12-15 16:00:00,0.89535,0.8965,0.89535,0.8963,1829000000.0
2008-12-15 16:05:00,0.89635,0.89655,0.8956,0.8961,2017300000.0
2008-12-15 16:10:00,0.8961,0.8965,0.8952,0.8957,2123000001.0
2008-12-15 16:15:00,0.8957,0.89635,0.8954,0.8955,1817000000.0
2008-12-15 16:20:00,0.8955,0.89565,0.89345,0.8938,2879300005.0
2008-12-15 16:25:00,0.8938,0.8949,0.8938,0.89465,2430800002.0
2008-12-15 16:30:00,0.8946,0.89535,0.89395,0.8942,2550700000.0
2008-12-15 16:35:00,0.89415,0.89415,0.8911,0.89135,3079400003.0
2008-12-15 16:40:00,0.8913,0.8915,0.8885,0.88865,3079700001.0
2008-12-15 16:45:00,0.8888,0.89035,0.8887,0.8899,2994300003.0
2008-12-15 16:50:00,0.8898,0.8909,0.8894,0.89075,2775900000.0
2008-12-15 16:55:00,0.8906,0.892,0.89025,0.89185,2662200000.0
2008-12-15 17:00:00,0.8918,0.89225,0.8913,0.89205,2421400003.0
2008-12-15 17:05:00,0.89205,0.8925,0.89165,0.8922,2576200000.0
2008-12-15 17:10:00,0.8922,0.8935,0.89215,0.89335,2716000000.0
2008-12-15 17:15:00,0.89335,0.89375,0.89305,0.8936,2775600001.0
2008-12-15 17:20:00,0.8936,0.89465,0.8931,0.8945,2654000002.0
2008-12-15 17:25:00,0.8944,0.8951,0.894,0.8943,3579000005.0
2008-12-15 17:30:00,0.8942,0.8945,0.89325,0.8936,2627300003.0
2008-12-15 17:35:00,0.8936,0.89385,0.893,0.89345,2014400001.0
2008-12-15 17:40:00,0.89345,0.89355,0.8928,0.89285,3092600009.0
2008-12-15 17:45:00,0.8927,0.89305,0.8913,0.8919,2860199999.0
2008-12-15 17:50:00,0.89195,0.8925,0.89035,0.8905,2378800001.0
2008-12-15 17:55:00,0.89045,0.89085,0.8897,0.88995,2666800003.0
2008-12-15 18:00:00,0.88995,0.89015,0.88905,0.89015,2854600002.0
2008-12-15 18:05:00,0.8902,0.89135,0.8899,0.89125,2338400001.0
2008-12-15 18:10:00,0.8913,0.89155,0.89065,0.89095,2638800000.0
2008-12-15 18:15:00,0.89095,0.89135,0.89075,0.8909,2190000000.0
2008-12-15 18:20:00,0.89085,0.89165,0.89075,0.89105,1778600000.0
2008-12-15 18:25:00,0.8911,0.8917,0.89105,0.8914,1686200000.0
2008-12-15 18:30:00,0.89145,0.89195,0.8913,0.89165,1743200000.0
2008-12-15 18:35:00,0.89155,0.8935,0.8915,0.89195,2389000000.0
2008-12-15 18:40:00,0.89195,0.8928,0.89125,0.89145,2359400002.0
2008-12-15 18:45:00,0.8915,0.8917,0.8912,0.89135,1634400001.0
2008-12-15 18:50:00,0.89145,0.893,0.89135,0.893,1735200000.0
2008-12-15 18:55:00,0.893,0.89435,0.893,0.8943,1902400000.0
2008-12-15 19:00:00,0.8943,0.8943,0.89325,0.89335,2002999999.0
2008-12-15 19:05:00,0.89335,0.89345,0.89285,0.89315,2028200001.0
2008-12-15 19:10:00,0.89315,0.8936,0.8929,0.89355,1490799996.0
2008-12-15 19:15:00,0.89355,0.8938,0.89335,0.89365,1721999998.0
2008-12-15 19:20:00,0.89365,0.8938,0.89345,0.8936,1048000000.0
2008-12-15 19:25:00,0.8937,0.89375,0.89265,0.8927,1143999999.0
2008-12-15 19:30:00,0.89275,0.8931,0.8927,0.893,1012200000.0
2008-12-15 19:35:00,0.893,0.89365,0.8926,0.8928,983000000.0
2008-12-15 19:40:00,0.8928,0.89335,0.8926,0.893,877800000.0
2008-12-15 19:45:00,0.893,0.89355,0.89295,0.89315,1642200000.0
2008-12-15 19:50:00,0.89315,0.8936,0.89285,0.893,1277800000.0
2008-12-15 19:55:00,0.893,0.89315,0.8927,0.893,963100000.0
2008-12-15 20:00:00,0.893,0.893,0.89255,0.89285,1217600000.0
2008-12-15 20:05:00,0.89285,0.89385,0.8927,0.89355,1381000000.0
2008-12-15 20:10:00,0.8936,0.894,0.89275,0.8934,1458600000.0
2008-12-15 20:15:00,0.8934,0.8934,0.8929,0.8931,1278800000.0
2008-12-15 20:20:00,0.8931,0.89375,0.8931,0.8934,1409200000.0
2008-12-15 20:25:00,0.8934,0.8937,0.89295,0.8936,1303200000.0
2008-12-15 20:30:00,0.89355,0.89425,0.8934,0.89355,1635800000.0
2008-12-15 20:35:00,0.89385,0.8944,0.8929,0.89305,1508200000.0
2008-12-15 20:40:00,0.89305,0.8941,0.89305,0.8939,1601200000.0
2008-12-15 20:45:00,0.8939,0.8951,0.89385,0.89435,891200001.0
2008-12-15 20:50:00,0.8944,0.8947,0.894,0.89445,818600000.0
2008-12-15 20:55:00,0.89445,0.89475,0.89425,0.8947,657200000.0
2008-12-15 21:00:00,0.8947,0.89515,0.8946,0.89495,1130600000.0
2008-12-15 21:05:00,0.89495,0.89525,0.8948,0.89515,730400000.0
2008-12-15 21:10:00,0.89515,0.89525,0.89445,0.89445,783000000.0
2008-12-15 21:15:00,0.89445,0.89455,0.8942,0.8942,859600000.0
2008-12-15 21:20:00,0.8942,0.89425,0.89415,0.8942,705800000.0
2008-12-15 21:25:00,0.8942,0.89465,0.8942,0.89455,688800000.0
2008-12-15 21:30:00,0.89455,0.8953,0.89455,0.89525,897000000.0
2008-12-15 21:35:00,0.8952,0.8954,0.8948,0.89515,1090800001.0
2008-12-15 21:40:00,0.89515,0.89565,0.89505,0.89555,1921600000.0
2008-12-15 21:45:00,0.89555,0.8961,0.89535,0.89575,1969600000.0
2008-12-15 21:50:00,0.89575,0.896,0.8957,0.89595,788000000.0
2008-12-15 21:55:00,0.896,0.89605,0.8957,0.8957,1629800000.0
2008-12-15 22:00:00,0.8957,0.89595,0.89555,0.8957,1141600000.0
2008-12-15 22:05:00,0.8957,0.89585,0.8955,0.8958,917600000.0
2008-12-15 22:10:00,0.89575,0.896,0.8956,0.896,1165200000.0
2008-12-15 22:15:00,0.8959,0.89615,0.89545,0.8955,913600000.0
2008-12-15 22:20:00,0.89545,0.89565,0.89545,0.89555,965800000.0
2008-12-15 22:25:00,0.89555,0.89625,0.89555,0.8961,950800000.0
2008-12-15 22:30:00,0.8961,0.8963,0.89585,0.8959,1101600000.0
2008-12-15 22:35:00,0.8959,0.8961,0.895,0.8952,1406100001.0
2008-12-15 22:40:00,0.89525,0.8961,0.895,0.89585,1061000000.0
2008-12-15 22:45:00,0.89585,0.89595,0.89545,0.89585,1012800000.0
2008-12-15 22:50:00,0.89585,0.89615,0.89565,0.89595,716000000.0
2008-12-15 22:55:00,0.89595,0.8963,0.8955,0.89575,735200000.0
2008-12-15 23:00:00,0.89585,0.8959,0.89535,0.89545,858600000.0
2008-12-15 23:05:00,0.8954,0.8958,0.89525,0.89565,520700000.0
2008-12-15 23:10:00,0.89565,0.8958,0.89535,0.8956,739200000.0
2008-12-15 23:15:00,0.8956,0.8957,0.8953,0.8953,448800000.0
2008-12-15 23:20:00,0.8953,0.89555,0.8949,0.89525,1388200000.0
2008-12-15 23:25:00,0.89525,0.896,0.89495,0.895,1136999998.0
2008-12-15 23:30:00,0.895,0.8957,0.8944,0.8953,1124600000.0
2008-12-15 23:35:00,0.8953,0.89585,0.8951,0.8958,815200000.0
2008-12-15 23:40:00,0.89585,0.89585,0.89475,0.8949,536200000.0
2008-12-15 23:45:00,0.8949,0.895,0.89445,0.89455,760800000.0
2008-12-15 23:50:00,0.89445,0.89475,0.89415,0.89445,1071000000.0
2008-12-15 23:55:00,0.8944,0.8944,0.89405,0.89405,521800000.0
2008-12-16 00:00:00,0.894,0.89485,0.8939,0.89475,90200000.0
2008-12-16 00:05:00,0.8947,0.895,0.89445,0.8946,170200000.0
2008-12-16 00:10:00,0.8946,0.8956,0.89455,0.89535,158000000.0
2008-12-16 00:15:00,0.89535,0.89625,0.8952,0.8959,562999999.0
2008-12-16 00:20:00,0.8959,0.8959,0.8952,0.89525,612600000.0
2008-12-16 00:25:00,0.8953,0.8955,0.8952,0.8953,273200000.0
2008-12-16 00:30:00,0.8953,0.8953,0.8952,0.8952,428800000.0
2008-12-16 00:35:00,0.8952,0.8953,0.89505,0.89505,200200000.0
2008-12-16 00:40:00,0.89505,0.8952,0.89479,0.89503,204000000.0
2008-12-16 00:45:00,0.8952,0.8952,0.89485,0.89485,73200000.0
2008-12-16 00:50:00,0.89495,0.8951,0.89475,0.8948,354600001.0
2008-12-16 00:55:00,0.8948,0.895,0.8947,0.8948,465600001.0
2008-12-16 01:00:00,0.8948,0.895,0.89445,0.8947,578200000.0
2008-12-16 01:05:00,0.8947,0.89475,0.8946,0.8946,315600000.0
2008-12-16 01:10:00,0.89475,0.89495,0.8947,0.8947,247400000.0
2008-12-16 01:15:00,0.8947,0.895,0.8947,0.89495,429200000.0
2008-12-16 01:20:00,0.89495,0.89525,0.8949,0.8951,313600000.0
2008-12-16 01:25:00,0.89505,0.89505,0.8943,0.89455,296400000.0
2008-12-16 01:30:00,0.89455,0.89535,0.89455,0.8949,947799997.0
2008-12-16 01:35:00,0.8949,0.89575,0.89465,0.8956,504599999.0
2008-12-16 01:40:00,0.89565,0.896,0.8951,0.8952,490800000.0
2008-12-16 01:45:00,0.8952,0.8952,0.8949,0.8951,553200000.0
2008-12-16 01:50:00,0.89505,0.89525,0.8945,0.89505,809000000.0
2008-12-16 01:55:00,0.895,0.89541,0.89479,0.8951,237000000.0
2008-12-16 02:00:00,0.8951,0.8952,0.8948,0.89515,746600000.0
2008-12-16 02:05:00,0.89515,0.89515,0.89475,0.895,678800000.0
2008-12-16 02:10:00,0.895,0.89525,0.89495,0.8951,252000000.0
2008-12-16 02:15:00,0.89515,0.89535,0.895,0.89535,297800000.0
2008-12-16 02:20:00,0.8954,0.8956,0.89525,0.8954,448200000.0
2008-12-16 02:25:00,0.8954,0.8954,0.895,0.8952,386200000.0
2008-12-16 02:30:00,0.8952,0.8952,0.8946,0.89505,780000000.0
2008-12-16 02:35:00,0.89495,0.8953,0.89495,0.8951,488200000.0
2008-12-16 02:40:00,0.8951,0.89545,0.89485,0.89505,655400000.0
2008-12-16 02:45:00,0.89505,0.89515,0.89485,0.8951,452200000.0
2008-12-16 02:50:00,0.89515,0.89545,0.8949,0.8949,772600000.0
2008-12-16 02:55:00,0.895,0.8956,0.89495,0.8953,797200003.0
2008-12-16 03:00:00,0.8953,0.8958,0.89495,0.89545,708399999.0
2008-12-16 03:05:00,0.89545,0.89625,0.89535,0.8958,993000001.0
2008-12-16 03:10:00,0.89585,0.89585,0.8953,0.8957,562400001.0
2008-12-16 03:15:00,0.8957,0.89575,0.8952,0.8953,522200000.0
2008-12-16 03:20:00,0.8953,0.89575,0.8953,0.89565,481800000.0
2008-12-16 03:25:00,0.89565,0.8959,0.89545,0.8955,506800000.0
2008-12-16 03:30:00,0.89555,0.8956,0.89545,0.8955,299800000.0
2008-12-16 03:35:00,0.89555,0.8957,0.89535,0.8955,532199998.0
2008-12-16 03:40:00,0.8955,0.8955,0.89505,0.89535,342800000.0
2008-12-16 03:45:00,0.89535,0.89575,0.8953,0.8957,335200000.0
2008-12-16 03:50:00,0.8957,0.8958,0.8955,0.89555,444400000.0
2008-12-16 03:55:00,0.8955,0.89565,0.8952,0.8954,627800000.0
2008-12-16 04:00:00,0.8953,0.8954,0.8951,0.8952,644200000.0
2008-12-16 04:05:00,0.89525,0.89555,0.8952,0.8954,488200000.0
2008-12-16 04:10:00,0.8954,0.89545,0.89515,0.8952,383200000.0
2008-12-16 04:15:00,0.8952,0.8956,0.8952,0.8955,351800000.0
2008-12-16 04:20:00,0.8955,0.8955,0.8952,0.89535,461800000.0
2008-12-16 04:25:00,0.8953,0.8956,0.8952,0.8955,481800000.0
2008-12-16 04:30:00,0.8955,0.8955,0.89525,0.8954,202000000.0
2008-12-16 04:35:00,0.8954,0.8959,0.8954,0.89585,266600000.0
2008-12-16 04:40:00,0.89585,0.8961,0.8957,0.89585,605000001.0
2008-12-16 04:45:00,0.89585,0.89585,0.89515,0.89545,790600000.0
2008-12-16 04:50:00,0.8955,0.89555,0.8952,0.89545,703400000.0
2008-12-16 04:55:00,0.89545,0.89555,0.89515,0.89535,733600013.0
2008-12-16 05:00:00,0.89545,0.89545,0.8952,0.8954,689400006.0
2008-12-16 05:05:00,0.89545,0.89545,0.8952,0.89525,426999999.0
2008-12-16 05:10:00,0.8953,0.89535,0.8951,0.8952,553000000.0
2008-12-16 05:15:00,0.89515,0.8954,0.8951,0.8952,527199997.0
2008-12-16 05:20:00,0.8952,0.8956,0.89505,0.8953,1039799999.0
2008-12-16 05:25:00,0.89535,0.89555,0.8953,0.89545,333400000.0
2008-12-16 05:30:00,0.89545,0.89575,0.89505,0.8952,819200000.0
2008-12-16 05:35:00,0.8953,0.89565,0.89525,0.8955,351400000.0
2008-12-16 05:40:00,0.89555,0.8957,0.8955,0.89555,286800000.0
2008-12-16 05:45:00,0.89555,0.89555,0.89535,0.89535,139800000.0
2008-12-16 05:50:00,0.89545,0.89545,0.89535,0.89545,237600000.0
2008-12-16 05:55:00,0.8955,0.8956,0.8954,0.89555,454800000.0
2008-12-16 06:00:00,0.89555,0.8958,0.89535,0.8958,489200000.0
2008-12-16 06:05:00,0.8958,0.89615,0.8956,0.89605,682600000.0
2008-12-16 06:10:00,0.89605,0.89615,0.8959,0.8961,549000000.0
2008-12-16 06:15:00,0.8961,0.8961,0.89565,0.89565,410800000.0
2008-12-16 06:20:00,0.89565,0.8958,0.89545,0.89565,208200000.0
2008-12-16 06:25:00,0.8957,0.89595,0.8956,0.8958,403400000.0
2008-12-16 06:30:00,0.8958,0.8961,0.89545,0.8958,603600000.0
2008-12-16 06:35:00,0.8958,0.8963,0.8956,0.89615,635000000.0
2008-12-16 06:40:00,0.89615,0.89635,0.89565,0.8963,679000000.0
2008-12-16 06:45:00,0.8963,0.89655,0.8962,0.8963,757400000.0
2008-12-16 06:50:00,0.8963,0.8965,0.8957,0.8963,1139200000.0
2008-12-16 06:55:00,0.8963,0.89655,0.8958,0.8959,770000000.0
2008-12-16 07:00:00,0.89585,0.896,0.89575,0.8959,657400000.0
2008-12-16 07:05:00,0.8959,0.89615,0.8958,0.8959,380200000.0
2008-12-16 07:10:00,0.8959,0.8961,0.89575,0.8958,585200000.0
2008-12-16 07:15:00,0.8958,0.89605,0.89549,0.89585,667600000.0
2008-12-16 07:20:00,0.8958,0.8963,0.8957,0.8961,955800000.0
2008-12-16 07:25:00,0.89605,0.8963,0.896,0.89605,534200000.0
2008-12-16 07:30:00,0.89605,0.8963,0.896,0.89605,759800000.0
2008-12-16 07:35:00,0.89605,0.89615,0.89595,0.8961,254800000.0
2008-12-16 07:40:00,0.8961,0.89635,0.8959,0.89605,531200000.0
2008-12-16 07:45:00,0.8961,0.8962,0.896,0.89605,497200000.0
2008-12-16 07:50:00,0.8961,0.89615,0.8959,0.896,768200000.0
2008-12-16 07:55:00,0.89595,0.8962,0.89595,0.8961,738000000.0
2008-12-16 08:00:00,0.8961,0.89615,0.8959,0.896,602200000.0
2008-12-16 08:05:00,0.896,0.896,0.8958,0.8958,362800000.0
2008-12-16 08:10:00,0.8959,0.89595,0.89575,0.89585,386200000.0
2008-12-16 08:15:00,0.89585,0.89605,0.8956,0.89575,444200000.0
2008-12-16 08:20:00,0.8955,0.8963,0.8955,0.8961,444800000.0
2008-12-16 08:25:00,0.89625,0.897,0.8962,0.89675,806000000.0
2008-12-16 08:30:00,0.89665,0.8973,0.8966,0.8972,1781200007.0
2008-12-16 08:35:00,0.8972,0.89735,0.89685,0.897,511800000.0
2008-12-16 08:40:00,0.89695,0.89725,0.89675,0.8969,725999999.0
2008-12-16 08:45:00,0.89695,0.89715,0.89665,0.897,1091200000.0
2008-12-16 08:50:00,0.89705,0.89705,0.8968,0.89695,791400000.0
2008-12-16 08:55:00,0.89705,0.89705,0.89665,0.8969,675000000.0
2008-12-16 09:00:00,0.89685,0.8969,0.8965,0.8968,936600000.0
2008-12-16 09:05:00,0.89675,0.8968,0.8959,0.89625,1141400000.0
2008-12-16 09:10:00,0.89625,0.8969,0.8959,0.89685,1073400000.0
2008-12-16 09:15:00,0.89685,0.89715,0.89665,0.89715,1663600000.0
2008-12-16 09:20:00,0.89715,0.8974,0.8971,0.8972,676800000.0
2008-12-16 09:25:00,0.89725,0.8978,0.89665,0.8973,1721200000.0
2008-12-16 09:30:00,0.8973,0.89745,0.89625,0.89685,2058400000.0
2008-12-16 09:35:00,0.89685,0.8976,0.89625,0.8963,1809000000.0
2008-12-16 09:40:00,0.8963,0.8966,0.8956,0.8962,1716700000.0
2008-12-16 09:45:00,0.8962,0.8964,0.8954,0.8963,2459600000.0
2008-12-16 09:50:00,0.8963,0.8965,0.8954,0.8955,2217600000.0
2008-12-16 09:55:00,0.8955,0.89645,0.89535,0.8959,2371300000.0
2008-12-16 10:00:00,0.8959,0.89645,0.8958,0.89605,2123400000.0
2008-12-16 10:05:00,0.89605,0.89635,0.89585,0.8963,2248000000.0
2008-12-16 10:10:00,0.89625,0.89675,0.89605,0.89675,2433199997.0
2008-12-16 10:15:00,0.89675,0.89675,0.89645,0.8967,1869799999.0
2008-12-16 10:20:00,0.8967,0.89725,0.8967,0.89715,2108000000.0
2008-12-16 10:25:00,0.89715,0.89755,0.89695,0.89695,3009600006.0
2008-12-16 10:30:00,0.89695,0.89735,0.89685,0.8971,1568000001.0
2008-12-16 10:35:00,0.89715,0.89715,0.8959,0.896,1863900000.0
2008-12-16 10:40:00,0.896,0.8961,0.89575,0.8961,1080600000.0
2008-12-16 10:45:00,0.8961,0.89625,0.8958,0.8961,2892600001.0
2008-12-16 10:50:00,0.8961,0.8978,0.89605,0.8976,2747800000.0
2008-12-16 10:55:00,0.8976,0.8977,0.89675,0.8975,3308999999.0
2008-12-16 11:00:00,0.89765,0.89775,0.89705,0.8972,2346199998.0
2008-12-16 11:05:00,0.89725,0.8975,0.89665,0.8972,3098799998.0
2008-12-16 11:10:00,0.8972,0.8974,0.89715,0.89725,2820000003.0
2008-12-16 11:15:00,0.89725,0.8975,0.8967,0.89675,2202599998.0
2008-12-16 11:20:00,0.89675,0.89725,0.8963,0.89675,1948300001.0
2008-12-16 11:25:00,0.8968,0.89685,0.896,0.8961,2291199999.0
2008-12-16 11:30:00,0.8961,0.89645,0.89515,0.89535,2802600003.0
2008-12-16 11:35:00,0.89535,0.89595,0.8949,0.8953,2193800000.0
2008-12-16 11:40:00,0.8953,0.8973,0.8953,0.8972,1886099999.0
2008-12-16 11:45:00,0.8972,0.89745,0.89645,0.8965,2333500001.0
2008-12-16 11:50:00,0.8965,0.89665,0.8958,0.89655,2705900001.0
2008-12-16 11:55:00,0.89645,0.89645,0.8953,0.8958,2555600001.0
2008-12-16 12:00:00,0.8958,0.8969,0.8958,0.89655,1642199998.0
2008-12-16 12:05:00,0.89655,0.8975,0.89655,0.8975,2478400001.0
2008-12-16 12:10:00,0.8975,0.89755,0.8961,0.89615,2960800000.0
2008-12-16 12:15:00,0.89615,0.8976,0.89615,0.89715,1825600001.0
2008-12-16 12:20:00,0.89715,0.8972,0.89705,0.89715,895000000.0
2008-12-16 12:25:00,0.8972,0.8972,0.8965,0.89705,2178400000.0
2008-12-16 12:30:00,0.89705,0.8977,0.8969,0.8969,2212200001.0
2008-12-16 12:35:00,0.8969,0.8969,0.89645,0.89675,2023000000.0
2008-12-16 12:40:00,0.89675,0.8969,0.8965,0.8968,1817000002.0
2008-12-16 12:45:00,0.89675,0.8969,0.8962,0.8962,1610800000.0
2008-12-16 12:50:00,0.8962,0.8962,0.89545,0.8956,2325893998.0
2008-12-16 12:55:00,0.8956,0.8957,0.89535,0.8957,1461599999.0
2008-12-16 13:00:00,0.89565,0.896,0.8954,0.8958,1265300000.0
2008-12-16 13:05:00,0.8958,0.8959,0.89565,0.89575,903999997.0
2008-12-16 13:10:00,0.89575,0.8959,0.8955,0.8956,1499800000.0
2008-12-16 13:15:00,0.8956,0.8962,0.8956,0.89605,2237799992.0
2008-12-16 13:20:00,0.89605,0.89615,0.8957,0.8958,2085799999.0
2008-12-16 13:25:00,0.8958,0.896,0.8955,0.8955,1603800001.0
2008-12-16 13:30:00,0.8955,0.8959,0.8955,0.89575,1843600002.0
2008-12-16 13:35:00,0.89575,0.89575,0.89525,0.8953,1384600002.0
2008-12-16 13:40:00,0.8953,0.89625,0.8953,0.8959,2272400001.0
2008-12-16 13:45:00,0.89595,0.896,0.89545,0.8955,1745499999.0
2008-12-16 13:50:00,0.8955,0.89605,0.8953,0.89585,2093100000.0
2008-12-16 13:55:00,0.8959,0.8959,0.89535,0.8958,2054900001.0
2008-12-16 14:00:00,0.89585,0.89585,0.89405,0.89485,2758799997.0
2008-12-16 14:05:00,0.89485,0.89605,0.89485,0.896,1511100000.0
2008-12-16 14:10:00,0.896,0.8963,0.89585,0.8961,1533800000.0
2008-12-16 14:15:00,0.8961,0.8961,0.89585,0.89585,883000000.0
2008-12-16 14:20:00,0.89585,0.89585,0.8957,0.89575,447000000.0
2008-12-16 14:25:00,0.89575,0.8959,0.89575,0.8958,1000800000.0
2008-12-16 14:30:00,0.8958,0.8959,0.89355,0.89365,2745200001.0
2008-12-16 14:35:00,0.8937,0.89435,0.89355,0.8938,2120399998.0
2008-12-16 14:40:00,0.89375,0.89435,0.89365,0.894,2821899998.0
2008-12-16 14:45:00,0.894,0.8947,0.89385,0.8943,2567799995.0
2008-12-16 14:50:00,0.8943,0.8943,0.8938,0.8941,3163400002.0
2008-12-16 14:55:00,0.8941,0.89445,0.89365,0.89405,3234999999.0
2008-12-16 15:00:00,0.89405,0.89425,0.89345,0.8936,3124399995.0
2008-12-16 15:05:00,0.89355,0.8939,0.89305,0.89315,2659699995.0
2008-12-16 15:10:00,0.89315,0.89385,0.89315,0.89345,2761399994.0
2008-12-16 15:15:00,0.89345,0.8937,0.89295,0.8933,2677399994.0
2008-12-16 15:20:00,0.8933,0.8936,0.8931,0.8934,2250599995.0
2008-12-16 15:25:00,0.8934,0.8937,0.89335,0.8935,2629999985.0
2008-12-16 15:30:00,0.89345,0.89365,0.8929,0.893,2637599999.0
2008-12-16 15:35:00,0.893,0.8931,0.89215,0.8925,3553199998.0
2008-12-16 15:40:00,0.89255,0.8931,0.8925,0.8929,2278700002.0
2008-12-16 15:45:00,0.8929,0.8938,0.8929,0.8937,2666099998.0
2008-12-16 15:50:00,0.8937,0.89495,0.8936,0.8947,3011900000.0
2008-12-16 15:55:00,0.89475,0.8949,0.89425,0.89465,2378800000.0
2008-12-16 16:00:00,0.8947,0.8948,0.89405,0.89405,1866600000.0
2008-12-16 16:05:00,0.89405,0.896,0.8937,0.8955,2895400000.0
2008-12-16 16:10:00,0.8955,0.896,0.8953,0.89565,2383000000.0
2008-12-16 16:15:00,0.8957,0.89585,0.8956,0.8957,1490200003.0
2008-12-16 16:20:00,0.89565,0.8959,0.8954,0.89565,1519400000.0
2008-12-16 16:25:00,0.89565,0.8964,0.8956,0.89635,1446000000.0
2008-12-16 16:30:00,0.8964,0.89645,0.8945,0.8947,2740300002.0
2008-12-16 16:35:00,0.8947,0.8955,0.89445,0.89495,1849100000.0
2008-12-16 16:40:00,0.89495,0.895,0.8943,0.8945,1499800001.0
2008-12-16 16:45:00,0.8945,0.8947,0.8941,0.89435,1691900001.0
2008-12-16 16:50:00,0.89435,0.89495,0.89425,0.89485,2320400001.0
2008-12-16 16:55:00,0.89485,0.89565,0.89475,0.8956,2582199998.0
2008-12-16 17:00:00,0.89575,0.89585,0.89505,0.8952,2407399999.0
2008-12-16 17:05:00,0.8952,0.89595,0.8952,0.8959,2387200000.0
2008-12-16 17:10:00,0.8959,0.89705,0.8959,0.897,2831599999.0
2008-12-16 17:15:00,0.897,0.8971,0.8965,0.897,3136400004.0
2008-12-16 17:20:00,0.89695,0.89905,0.8969,0.8978,3247000005.0
2008-12-16 17:25:00,0.8978,0.8991,0.8976,0.899,2801800001.0
2008-12-16 17:30:00,0.899,0.8998,0.89835,0.89955,2536400006.0
2008-12-16 17:35:00,0.89955,0.89995,0.8992,0.89965,3279400005.0
2008-12-16 17:40:00,0.89965,0.8998,0.8992,0.89925,1799800001.0
2008-12-16 17:45:00,0.89925,0.90135,0.89925,0.90135,2181000000.0
2008-12-16 17:50:00,0.90135,0.9014,0.9006,0.9011,2817799999.0
2008-12-16 17:55:00,0.9011,0.90135,0.89995,0.89995,2813000003.0
2008-12-16 18:00:00,0.89995,0.9,0.89935,0.8995,2600700008.0
2008-12-16 18:05:00,0.89955,0.89955,0.898,0.8988,2970599999.0
2008-12-16 18:10:00,0.89885,0.89985,0.8988,0.89985,2607900000.0
2008-12-16 18:15:00,0.8999,0.8999,0.89895,0.8991,2593200007.0
2008-12-16 18:20:00,0.899,0.89925,0.89845,0.8987,2818400002.0
2008-12-16 18:25:00,0.8987,0.8991,0.89815,0.8983,2981400000.0
2008-12-16 18:30:00,0.8983,0.89895,0.89815,0.8989,2509599991.0
2008-12-16 18:35:00,0.8989,0.89945,0.8988,0.89945,2201599998.0
2008-12-16 18:40:00,0.89945,0.9007,0.8993,0.90065,3309399999.0
2008-12-16 18:45:00,0.90065,0.901,0.89985,0.90045,3043400003.0
2008-12-16 18:50:00,0.90045,0.90185,0.90045,0.9013,3301600003.0
2008-12-16 18:55:00,0.90125,0.90185,0.901,0.9015,3210600009.0
2008-12-16 19:00:00,0.9015,0.90175,0.90075,0.90155,2103000000.0
2008-12-16 19:05:00,0.90155,0.90285,0.90135,0.9025,2779800001.0
2008-12-16 19:10:00,0.90245,0.90255,0.9009,0.90155,1907300000.0
2008-12-16 19:15:00,0.90155,0.90205,0.90095,0.9012,1878600001.0
2008-12-16 19:20:00,0.9012,0.9015,0.90095,0.90115,1240400000.0
2008-12-16 19:25:00,0.90115,0.90125,0.9009,0.901,941000000.0
2008-12-16 19:30:00,0.90095,0.9011,0.9003,0.90065,876400000.0
2008-12-16 19:35:00,0.90065,0.9012,0.89985,0.90105,1724400000.0
2008-12-16 19:40:00,0.90105,0.9015,0.9009,0.90145,708400000.0
2008-12-16 19:45:00,0.90145,0.9016,0.9006,0.90125,959200000.0
2008-12-16 19:50:00,0.9013,0.9023,0.9013,0.9022,1797200000.0
2008-12-16 19:55:00,0.9023,0.9024,0.90175,0.9023,1533399999.0
2008-12-16 20:00:00,0.9023,0.9032,0.90225,0.9023,1430200000.0
2008-12-16 20:05:00,0.90235,0.90255,0.9019,0.90245,1756400002.0
2008-12-16 20:10:00,0.90245,0.9028,0.90185,0.90225,1663699999.0
2008-12-16 20:15:00,0.90225,0.90245,0.9016,0.90195,1584000000.0
2008-12-16 20:20:00,0.90195,0.902,0.90105,0.9012,1602799999.0
2008-12-16 20:25:00,0.90125,0.90155,0.90115,0.9015,1451200000.0
2008-12-16 20:30:00,0.90155,0.9017,0.90125,0.9013,1041200000.0
2008-12-16 20:35:00,0.90135,0.9015,0.9013,0.90145,708400000.0
2008-12-16 20:40:00,0.90145,0.9015,0.9013,0.9014,865199997.0
2008-12-16 20:45:00,0.9014,0.90145,0.9011,0.9012,760000000.0
2008-12-16 20:50:00,0.9012,0.9013,0.9008,0.9009,926000000.0
2008-12-16 20:55:00,0.9009,0.90205,0.90085,0.9014,1294400000.0
2008-12-16 21:00:00,0.9014,0.9016,0.9009,0.90145,1769800000.0
2008-12-16 21:05:00,0.90145,0.90205,0.9009,0.9017,1978299999.0
2008-12-16 21:10:00,0.90185,0.902,0.90055,0.9006,803000000.0
2008-12-16 21:15:00,0.9006,0.901,0.90045,0.9006,149400000.0
2008-12-16 21:20:00,0.9006,0.9048,0.9005,0.90265,1417800001.0
2008-12-16 21:25:00,0.9023,0.9036,0.9022,0.9027,2136980000.0
2008-12-16 21:30:00,0.90275,0.9049,0.901,0.9014,1930590000.0
2008-12-16 21:35:00,0.90145,0.9046,0.9009,0.9044,2165600000.0
2008-12-16 21:40:00,0.90445,0.9047,0.90285,0.9038,2232500000.0
2008-12-16 21:45:00,0.9038,0.9039,0.9029,0.903,2190000000.0
2008-12-16 21:50:00,0.90295,0.90325,0.90225,0.9031,2203399999.0
2008-12-16 21:55:00,0.9031,0.90355,0.9027,0.9032,2605200000.0
2008-12-16 22:00:00,0.9034,0.9036,0.9024,0.9032,2885800000.0
2008-12-16 22:05:00,0.90325,0.9034,0.90225,0.90315,2070400000.0
2008-12-16 22:10:00,0.90315,0.9038,0.9026,0.9034,2266600000.0
2008-12-16 22:15:00,0.9034,0.90355,0.90255,0.9027,1866200000.0
2008-12-16 22:20:00,0.90275,0.90355,0.90095,0.90195,2629800001.0
2008-12-16 22:25:00,0.90195,0.90285,0.90085,0.9023,2063900000.0
2008-12-16 22:30:00,0.9024,0.9034,0.90195,0.90335,2111700000.0
2008-12-16 22:35:00,0.9033,0.90385,0.9029,0.90295,1443200000.0
2008-12-16 22:40:00,0.9029,0.9031,0.90255,0.90285,1341600000.0
2008-12-16 22:45:00,0.90295,0.90295,0.90125,0.90225,2045200000.0
2008-12-16 22:50:00,0.90225,0.90385,0.9022,0.90285,1438800000.0
2008-12-16 22:55:00,0.9029,0.90485,0.90285,0.90345,2113600000.0
2008-12-16 23:00:00,0.9037,0.9046,0.90335,0.9035,1424400000.0
2008-12-16 23:05:00,0.9035,0.90415,0.90305,0.9033,1424200000.0
2008-12-16 23:10:00,0.90335,0.9037,0.90295,0.9033,1143000000.0
2008-12-16 23:15:00,0.9034,0.90365,0.903,0.90315,925800000.0
2008-12-16 23:20:00,0.90315,0.90315,0.90225,0.90225,1257200000.0
2008-12-16 23:25:00,0.90225,0.90235,0.90125,0.90145,1535000000.0
2008-12-16 23:30:00,0.9014,0.90265,0.90095,0.9021,1397400001.0
2008-12-16 23:35:00,0.9021,0.9021,0.90125,0.90175,1073600000.0
2008-12-16 23:40:00,0.9017,0.9018,0.90085,0.9012,1706000000.0
2008-12-16 23:45:00,0.9011,0.90165,0.9009,0.90125,1235000000.0
2008-12-16 23:50:00,0.90135,0.9016,0.90085,0.9009,960200000.0
2008-12-16 23:55:00,0.9009,0.901,0.8989,0.89905,748200000.0
2008-12-17 00:00:00,0.8992,0.9003,0.8985,0.89965,208380000.0
2008-12-17 00:05:00,0.8996,0.89985,0.89885,0.89905,303600000.0
2008-12-17 00:10:00,0.899,0.9012,0.89885,0.90115,483000000.0
2008-12-17 00:15:00,0.9012,0.90145,0.90045,0.9009,2228999998.0
2008-12-17 00:20:00,0.9009,0.90105,0.90045,0.90105,1260999999.0
2008-12-17 00:25:00,0.9011,0.9016,0.9007,0.90145,529800000.0
2008-12-17 00:30:00,0.90145,0.90175,0.90125,0.90145,161000000.0
2008-12-17 00:35:00,0.9016,0.90175,0.9012,0.90155,1855800006.0
2008-12-17 00:40:00,0.90165,0.90205,0.9012,0.902,1464199972.0
2008-12-17 00:45:00,0.902,0.9021,0.90155,0.9017,770000000.0
2008-12-17 00:50:00,0.9017,0.9018,0.90135,0.9015,1494400024.0
2008-12-17 00:55:00,0.9015,0.9017,0.90085,0.9014,527200019.0
2008-12-17 01:00:00,0.9014,0.90225,0.9012,0.9019,533000000.0
2008-12-17 01:05:00,0.90185,0.902,0.90065,0.90105,180400000.0
2008-12-17 01:10:00,0.90095,0.9011,0.9006,0.9007,456799999.0
2008-12-17 01:15:00,0.90085,0.90085,0.90035,0.90075,153000000.0
2008-12-17 01:20:00,0.9007,0.90145,0.9007,0.9009,157600000.0
2008-12-17 01:25:00,0.9009,0.9013,0.9007,0.9007,111000000.0
2008-12-17 01:30:00,0.9008,0.901,0.90045,0.9007,467999994.0
2008-12-17 01:35:00,0.9007,0.9019,0.9006,0.9016,400000000.0
2008-12-17 01:40:00,0.9017,0.9019,0.90125,0.90165,931200002.0
2008-12-17 01:45:00,0.9016,0.90245,0.90155,0.90225,620600000.0
2008-12-17 01:50:00,0.9022,0.90235,0.90135,0.90195,519600000.0
2008-12-17 01:55:00,0.90185,0.9025,0.90155,0.90245,849200003.0
2008-12-17 02:00:00,0.90245,0.90255,0.9017,0.9021,675200000.0
2008-12-17 02:05:00,0.9021,0.9025,0.9016,0.90162,746499989.0
2008-12-17 02:10:00,0.90179,0.90235,0.90156,0.90215,878399998.0
2008-12-17 02:15:00,0.90225,0.9024,0.90205,0.9024,159400000.0
2008-12-17 02:20:00,0.9024,0.90245,0.902,0.90225,553200001.0
2008-12-17 02:25:00,0.90225,0.90255,0.9022,0.9022,484000000.0
2008-12-17 02:30:00,0.90225,0.9026,0.9012,0.9025,2657799999.0
2008-12-17 02:35:00,0.90255,0.9027,0.9023,0.9026,916000000.0
2008-12-17 02:40:00,0.9026,0.9027,0.9023,0.90265,694000000.0
2008-12-17 02:45:00,0.90275,0.9028,0.9019,0.90205,1919400007.0
2008-12-17 02:50:00,0.9021,0.90225,0.9019,0.902,624800000.0
2008-12-17 02:55:00,0.9021,0.90225,0.9009,0.90195,1209600000.0
2008-12-17 03:00:00,0.90195,0.9023,0.9017,0.9022,951400000.0
2008-12-17 03:05:00,0.9022,0.9029,0.90195,0.902,1266000001.0
2008-12-17 03:10:00,0.902,0.9021,0.9014,0.9014,1852000001.0
2008-12-17 03:15:00,0.9014,0.90173,0.9013,0.90165,1117400003.0
2008-12-17 03:20:00,0.90165,0.90175,0.9011,0.9017,2338799944.0
2008-12-17 03:25:00,0.9017,0.9022,0.9015,0.902,575400000.0
2008-12-17 03:30:00,0.902,0.902,0.90105,0.9011,1127000000.0
2008-12-17 03:35:00,0.9011,0.9014,0.90085,0.90135,1411600003.0
2008-12-17 03:40:00,0.90135,0.90155,0.90105,0.9011,581000000.0
2008-12-17 03:45:00,0.90115,0.90175,0.9011,0.9017,814800000.0
2008-12-17 03:50:00,0.9017,0.9017,0.90105,0.9016,630800000.0
2008-12-17 03:55:00,0.9015,0.9017,0.90095,0.90165,1014400000.0
2008-12-17 04:00:00,0.90165,0.90195,0.9015,0.9018,409200000.0
2008-12-17 04:05:00,0.9018,0.902,0.90165,0.9018,1133600000.0
2008-12-17 04:10:00,0.9018,0.90185,0.9013,0.90165,589200000.0
2008-12-17 04:15:00,0.90165,0.90165,0.9011,0.9013,653400000.0
2008-12-17 04:20:00,0.90135,0.9014,0.90105,0.9012,1066200000.0
2008-12-17 04:25:00,0.9012,0.9013,0.90095,0.90095,773400000.0
2008-12-17 04:30:00,0.901,0.9017,0.901,0.90115,532800000.0
2008-12-17 04:35:00,0.9012,0.90185,0.9011,0.9017,661200000.0
2008-12-17 04:40:00,0.9017,0.90205,0.90125,0.9017,774200000.0
2008-12-17 04:45:00,0.9017,0.9018,0.9013,0.9017,661600004.0
2008-12-17 04:50:00,0.90165,0.90205,0.9014,0.90185,480600000.0
2008-12-17 04:55:00,0.9018,0.902,0.9016,0.9016,646400000.0
2008-12-17 05:00:00,0.9016,0.9017,0.901,0.9014,571400000.0
2008-12-17 05:05:00,0.9014,0.9019,0.9014,0.9019,203400000.0
2008-12-17 05:10:00,0.90195,0.90195,0.90135,0.9014,348200000.0
2008-12-17 05:15:00,0.9014,0.90165,0.9013,0.9015,213800000.0
2008-12-17 05:20:00,0.90145,0.90165,0.90145,0.90165,112000000.0
2008-12-17 05:25:00,0.90165,0.90175,0.9015,0.90175,241600000.0
2008-12-17 05:30:00,0.90175,0.90175,0.90145,0.9015,344200000.0
2008-12-17 05:35:00,0.9015,0.9016,0.90145,0.9015,284400000.0
2008-12-17 05:40:00,0.9015,0.90205,0.9015,0.90195,339600000.0
2008-12-17 05:45:00,0.902,0.90205,0.9018,0.90195,278800000.0
2008-12-17 05:50:00,0.90195,0.9023,0.9018,0.902,410000000.0
2008-12-17 05:55:00,0.90205,0.9022,0.9018,0.902,409000000.0
2008-12-17 06:00:00,0.90205,0.9021,0.9017,0.9019,497600000.0
2008-12-17 06:05:00,0.9019,0.90195,0.90135,0.9017,1974199986.0
2008-12-17 06:10:00,0.9017,0.90245,0.90135,0.9019,917800000.0
2008-12-17 06:15:00,0.90185,0.9024,0.90185,0.90215,788800001.0
2008-12-17 06:20:00,0.9021,0.90225,0.90165,0.9018,694000000.0
2008-12-17 06:25:00,0.9018,0.90245,0.90175,0.902,993000001.0
2008-12-17 06:30:00,0.902,0.9021,0.9014,0.9016,884799999.0
2008-12-17 06:35:00,0.9016,0.90225,0.9016,0.90225,790800000.0
2008-12-17 06:40:00,0.90225,0.9024,0.90115,0.9012,2106200004.0
2008-12-17 06:45:00,0.9012,0.90165,0.9002,0.90165,1365200000.0
2008-12-17 06:50:00,0.90175,0.90275,0.9016,0.9017,1745400000.0
2008-12-17 06:55:00,0.9017,0.90245,0.9016,0.9024,1822399996.0
2008-12-17 07:00:00,0.90235,0.9026,0.9017,0.9017,1473400000.0
2008-12-17 07:05:00,0.9017,0.90235,0.90155,0.9021,1570200000.0
2008-12-17 07:10:00,0.9022,0.90245,0.9016,0.9019,1425000000.0
2008-12-17 07:15:00,0.9019,0.9019,0.9009,0.9011,1313200000.0
2008-12-17 07:20:00,0.90105,0.9016,0.90085,0.9016,736800000.0
2008-12-17 07:25:00,0.90155,0.90215,0.90135,0.9019,635600000.0
2008-12-17 07:30:00,0.9019,0.90205,0.901,0.9018,811000000.0
2008-12-17 07:35:00,0.9018,0.90195,0.9009,0.90155,705000000.0
2008-12-17 07:40:00,0.9015,0.902,0.90095,0.9014,1174800004.0
2008-12-17 07:45:00,0.9014,0.9022,0.901,0.9013,1635400000.0
2008-12-17 07:50:00,0.90135,0.9016,0.9011,0.90125,907000000.0
2008-12-17 07:55:00,0.9013,0.90185,0.90095,0.9014,1685400012.0
2008-12-17 08:00:00,0.9014,0.90175,0.90105,0.9011,482400000.0
2008-12-17 08:05:00,0.90115,0.9012,0.90015,0.9009,538600000.0
2008-12-17 08:10:00,0.9009,0.90135,0.89965,0.8999,1473000000.0
2008-12-17 08:15:00,0.89995,0.9003,0.8997,0.8998,993600000.0
2008-12-17 08:20:00,0.8998,0.90025,0.8997,0.8998,423000000.0
2008-12-17 08:25:00,0.8998,0.90065,0.8997,0.8999,659200000.0
2008-12-17 08:30:00,0.9,0.90055,0.89905,0.9004,556689999.0
2008-12-17 08:35:00,0.90035,0.90075,0.8994,0.8994,756799996.0
2008-12-17 08:40:00,0.8996,0.90165,0.89955,0.90145,450400000.0
2008-12-17 08:45:00,0.9011,0.9012,0.9002,0.9011,505600000.0
2008-12-17 08:50:00,0.90105,0.9011,0.9004,0.90055,519800000.0
2008-12-17 08:55:00,0.9006,0.9007,0.89935,0.89935,755000000.0
2008-12-17 09:00:00,0.89935,0.90045,0.89935,0.9002,921400000.0
2008-12-17 09:05:00,0.9002,0.9004,0.89965,0.9003,737200002.0
2008-12-17 09:10:00,0.90035,0.90035,0.8986,0.8988,1384800000.0
2008-12-17 09:15:00,0.8987,0.89985,0.8984,0.89955,831000000.0
2008-12-17 09:20:00,0.89955,0.90035,0.89935,0.8998,1215400000.0
2008-12-17 09:25:00,0.89975,0.9005,0.89955,0.9005,1198400000.0
2008-12-17 09:30:00,0.90055,0.9015,0.8995,0.9005,1569000000.0
2008-12-17 09:35:00,0.9005,0.90085,0.89975,0.90045,1466200000.0
2008-12-17 09:40:00,0.90045,0.9005,0.89945,0.9,1283200000.0
2008-12-17 09:45:00,0.89995,0.9013,0.89995,0.9007,1894600000.0
2008-12-17 09:50:00,0.9007,0.90175,0.89935,0.90145,2329000000.0
2008-12-17 09:55:00,0.90145,0.90195,0.90095,0.90155,2172000000.0
2008-12-17 10:00:00,0.9016,0.90255,0.9016,0.90245,2450400000.0
2008-12-17 10:05:00,0.90245,0.9048,0.90245,0.904,2457400000.0
2008-12-17 10:10:00,0.904,0.9043,0.9032,0.9039,1773400000.0
2008-12-17 10:15:00,0.9039,0.9067,0.9036,0.9063,2048200000.0
2008-12-17 10:20:00,0.9063,0.9069,0.90535,0.90535,1965000001.0
2008-12-17 10:25:00,0.90535,0.9067,0.9052,0.9058,1754000000.0
2008-12-17 10:30:00,0.9058,0.90665,0.9058,0.9062,1598400001.0
2008-12-17 10:35:00,0.9062,0.90635,0.9045,0.9045,1363858000.0
2008-12-17 10:40:00,0.9045,0.9046,0.9037,0.9045,1373586000.0
2008-12-17 10:45:00,0.9045,0.9052,0.904,0.905,1455400000.0
2008-12-17 10:50:00,0.905,0.9053,0.90385,0.9041,1585200000.0
2008-12-17 10:55:00,0.9041,0.905,0.90385,0.9048,1408500000.0
2008-12-17 11:00:00,0.9048,0.905,0.90445,0.90445,1669300000.0
2008-12-17 11:05:00,0.90445,0.90585,0.90445,0.90565,1289600000.0
2008-12-17 11:10:00,0.90565,0.9067,0.90555,0.9062,1913100000.0
2008-12-17 11:15:00,0.9062,0.9067,0.906,0.90635,1910000000.0
2008-12-17 11:20:00,0.9064,0.90805,0.90635,0.90785,1621200000.0
2008-12-17 11:25:00,0.90785,0.90935,0.90765,0.909,1520400002.0
2008-12-17 11:30:00,0.90905,0.91035,0.90885,0.909,1715507999.0
2008-12-17 11:35:00,0.909,0.9092,0.90825,0.9085,1462707000.0
2008-12-17 11:40:00,0.9085,0.91,0.90825,0.9097,1879800000.0
2008-12-17 11:45:00,0.9097,0.9101,0.90935,0.90955,1630400000.0
2008-12-17 11:50:00,0.90955,0.9097,0.9093,0.9095,1413600000.0
2008-12-17 11:55:00,0.90955,0.90985,0.9087,0.9087,1181600001.0
2008-12-17 12:00:00,0.90875,0.90905,0.90825,0.9087,1503400000.0
2008-12-17 12:05:00,0.9087,0.90985,0.90825,0.9093,1750500000.0
2008-12-17 12:10:00,0.90915,0.91,0.90855,0.90975,1565400000.0
2008-12-17 12:15:00,0.90975,0.91165,0.9096,0.91165,1380400000.0
2008-12-17 12:20:00,0.91165,0.9121,0.91065,0.912,1943478000.0
2008-12-17 12:25:00,0.912,0.91325,0.911,0.913,2090076999.0
2008-12-17 12:30:00,0.91305,0.9133,0.9123,0.9129,1793600000.0
2008-12-17 12:35:00,0.91295,0.9132,0.91255,0.9129,1783000000.0
2008-12-17 12:40:00,0.91295,0.9149,0.9129,0.9149,1874499994.0
2008-12-17 12:45:00,0.91485,0.91485,0.9142,0.91465,1565800001.0
2008-12-17 12:50:00,0.9146,0.91465,0.91375,0.91375,811200000.0
2008-12-17 12:55:00,0.91375,0.91465,0.91375,0.9143,1245103000.0
2008-12-17 13:00:00,0.91425,0.91555,0.91425,0.9153,1085400000.0
2008-12-17 13:05:00,0.9153,0.9153,0.9131,0.91315,1138712000.0
2008-12-17 13:10:00,0.91315,0.91355,0.91275,0.9132,1308405000.0
2008-12-17 13:15:00,0.9132,0.91365,0.9132,0.9135,943939001.0
2008-12-17 13:20:00,0.9135,0.91425,0.91295,0.9137,1120400000.0
2008-12-17 13:25:00,0.9137,0.91415,0.9126,0.9127,1237200000.0
2008-12-17 13:30:00,0.9127,0.91305,0.912,0.9121,922100000.0
2008-12-17 13:35:00,0.9121,0.91325,0.91205,0.9131,1182200000.0
2008-12-17 13:40:00,0.9131,0.91415,0.913,0.9139,1484900000.0
2008-12-17 13:45:00,0.9139,0.914,0.91355,0.9136,331480000.0
2008-12-17 13:50:00,0.9136,0.9137,0.9131,0.91355,922963330.0
2008-12-17 13:55:00,0.91355,0.91365,0.9129,0.91325,987200000.0
2008-12-17 14:00:00,0.91315,0.91535,0.91315,0.915,1266000001.0
2008-12-17 14:05:00,0.915,0.9184,0.91485,0.918,1720600000.0
2008-12-17 14:10:00,0.91805,0.92015,0.9175,0.91945,1686600002.0
2008-12-17 14:15:00,0.91945,0.91945,0.9187,0.91925,1348595293.0
2008-12-17 14:20:00,0.9193,0.92055,0.9189,0.9201,1404999999.0
2008-12-17 14:25:00,0.9201,0.92035,0.9192,0.91965,1196500001.0
2008-12-17 14:30:00,0.91965,0.91995,0.9182,0.9184,1813172500.0
2008-12-17 14:35:00,0.9184,0.9196,0.9183,0.91925,1527600000.0
2008-12-17 14:40:00,0.91925,0.9205,0.91895,0.9194,1673380875.0
2008-12-17 14:45:00,0.9194,0.9202,0.9183,0.91905,1814879501.0
2008-12-17 14:50:00,0.919,0.9194,0.9182,0.91895,2443026250.0
2008-12-17 14:55:00,0.91895,0.9197,0.9181,0.9185,1444117439.0
2008-12-17 15:00:00,0.9185,0.9192,0.9183,0.91855,1387820875.0
2008-12-17 15:05:00,0.91855,0.9188,0.9183,0.9183,1336940083.0
2008-12-17 15:10:00,0.9183,0.9196,0.9183,0.91845,1798300000.0
2008-12-17 15:15:00,0.91855,0.9191,0.91825,0.9185,2625000002.0
2008-12-17 15:20:00,0.91855,0.91875,0.9177,0.9181,1894600002.0
2008-12-17 15:25:00,0.9181,0.91815,0.91745,0.91805,1935800000.0
2008-12-17 15:30:00,0.91805,0.91835,0.91745,0.91785,2070200002.0
2008-12-17 15:35:00,0.91775,0.918,0.9165,0.9167,2138528981.0
2008-12-17 15:40:00,0.9167,0.9184,0.9167,0.9177,1549000000.0
2008-12-17 15:45:00,0.91765,0.91795,0.9163,0.9164,2223427775.0
2008-12-17 15:50:00,0.91645,0.9165,0.9155,0.9158,2129300000.0
2008-12-17 15:55:00,0.91585,0.9168,0.9158,0.91615,2062000000.0
2008-12-17 16:00:00,0.9163,0.91955,0.9162,0.9192,1707900001.0
2008-12-17 16:05:00,0.9192,0.91945,0.91875,0.919,1386000000.0
2008-12-17 16:10:00,0.91905,0.91935,0.91855,0.91925,1885900000.0
2008-12-17 16:15:00,0.91925,0.91945,0.9186,0.91945,1561800001.0
2008-12-17 16:20:00,0.91945,0.9195,0.9189,0.91915,1288600000.0
2008-12-17 16:25:00,0.9192,0.91985,0.91875,0.9196,1999300001.0
2008-12-17 16:30:00,0.9197,0.92325,0.91955,0.9227,2401700003.0
2008-12-17 16:35:00,0.9228,0.92285,0.9215,0.92175,2318599998.0
2008-12-17 16:40:00,0.92175,0.9235,0.92145,0.92345,2590999998.0
2008-12-17 16:45:00,0.92335,0.9258,0.9231,0.92385,2361700000.0
2008-12-17 16:50:00,0.92385,0.9251,0.92385,0.9246,1669000002.0
2008-12-17 16:55:00,0.9246,0.92825,0.9244,0.92655,1916700000.0
2008-12-17 17:00:00,0.92655,0.9283,0.9254,0.92815,1982484272.0
2008-12-17 17:05:00,0.92795,0.92835,0.92575,0.9269,2277967309.0
2008-12-17 17:10:00,0.92685,0.928,0.9257,0.927,2428000000.0
2008-12-17 17:15:00,0.927,0.92785,0.9264,0.9276,2393100001.0
2008-12-17 17:20:00,0.9276,0.92855,0.92705,0.92705,1675936489.0
2008-12-17 17:25:00,0.9271,0.9273,0.926,0.92605,1727449581.0
2008-12-17 17:30:00,0.92615,0.92615,0.9243,0.9248,2017899961.0
2008-12-17 17:35:00,0.9248,0.92535,0.9235,0.92515,1775425199.0
2008-12-17 17:40:00,0.9253,0.9263,0.9251,0.92545,3184200005.0
2008-12-17 17:45:00,0.9255,0.926,0.9247,0.925,2354200002.0
2008-12-17 17:50:00,0.92525,0.9256,0.9241,0.92485,2497599998.0
2008-12-17 17:55:00,0.92485,0.9286,0.9248,0.9286,1922399998.0
2008-12-17 18:00:00,0.92855,0.9287,0.9272,0.9273,1863899998.0
2008-12-17 18:05:00,0.9273,0.9282,0.92675,0.928,2204000000.0
2008-12-17 18:10:00,0.928,0.92835,0.92665,0.927,2523200000.0
2008-12-17 18:15:00,0.92695,0.92915,0.9269,0.92805,2465400000.0
2008-12-17 18:20:00,0.92805,0.9283,0.92675,0.92685,2700200001.0
2008-12-17 18:25:00,0.9269,0.9277,0.9268,0.9275,2020400002.0
2008-12-17 18:30:00,0.92745,0.92885,0.92745,0.92805,2160400000.0
2008-12-17 18:35:00,0.92805,0.929,0.9278,0.92815,2636600001.0
2008-12-17 18:40:00,0.9282,0.9283,0.9276,0.92785,2336600000.0
2008-12-17 18:45:00,0.9278,0.92815,0.92715,0.9272,1599400001.0
2008-12-17 18:50:00,0.92715,0.92775,0.92655,0.92775,1285100000.0
2008-12-17 18:55:00,0.92775,0.93,0.92775,0.9287,1291306864.0
2008-12-17 19:00:00,0.92875,0.92995,0.92845,0.9294,1497650000.0
2008-12-17 19:05:00,0.9294,0.92995,0.9285,0.92865,1587720000.0
2008-12-17 19:10:00,0.92865,0.9296,0.92845,0.9295,1813769578.0
2008-12-17 19:15:00,0.9295,0.9299,0.92885,0.9292,946700000.0
2008-12-17 19:20:00,0.9292,0.9292,0.9282,0.92855,1569080000.0
2008-12-17 19:25:00,0.92855,0.9294,0.92845,0.9292,1448800000.0
2008-12-17 19:30:00,0.9292,0.9326,0.92905,0.9319,1436700000.0
2008-12-17 19:35:00,0.9319,0.93235,0.9306,0.93065,959660000.0
2008-12-17 19:40:00,0.93065,0.93075,0.9285,0.92895,1530990001.0
2008-12-17 19:45:00,0.92895,0.92895,0.92805,0.92855,1329050000.0
2008-12-17 19:50:00,0.9285,0.92975,0.92775,0.92785,2024950000.0
2008-12-17 19:55:00,0.9279,0.9282,0.9273,0.92795,1291400000.0
2008-12-17 20:00:00,0.92795,0.92795,0.92635,0.92685,1775600000.0
2008-12-17 20:05:00,0.9268,0.9284,0.9268,0.92805,1836800000.0
2008-12-17 20:10:00,0.92805,0.92865,0.92755,0.9276,1409400000.0
2008-12-17 20:15:00,0.92765,0.92785,0.92585,0.92585,1179400000.0
2008-12-17 20:20:00,0.92585,0.92645,0.92555,0.9256,1965900000.0
2008-12-17 20:25:00,0.9256,0.9267,0.9256,0.9266,1684500000.0
2008-12-17 20:30:00,0.9266,0.92695,0.9254,0.926,1407400000.0
2008-12-17 20:35:00,0.9259,0.92715,0.92505,0.9268,1281400000.0
2008-12-17 20:40:00,0.9268,0.9271,0.9252,0.9252,1360400000.0
2008-12-17 20:45:00,0.92525,0.9269,0.9251,0.9267,1762000000.0
2008-12-17 20:50:00,0.92665,0.9269,0.9262,0.92685,1026000000.0
2008-12-17 20:55:00,0.9268,0.9268,0.92595,0.92645,784600000.0
2008-12-17 21:00:00,0.92645,0.9271,0.92625,0.92675,856800000.0
2008-12-17 21:05:00,0.9267,0.9272,0.9266,0.92695,697800000.0
2008-12-17 21:10:00,0.92695,0.92715,0.92645,0.92675,1774200000.0
2008-12-17 21:15:00,0.92675,0.9272,0.92575,0.9264,1566000000.0
2008-12-17 21:20:00,0.92645,0.9267,0.92635,0.92665,651400000.0
2008-12-17 21:25:00,0.92665,0.92755,0.92615,0.92695,1247400000.0
2008-12-17 21:30:00,0.9269,0.92715,0.9265,0.92655,908000000.0
2008-12-17 21:35:00,0.92655,0.92815,0.92655,0.92795,837200000.0
2008-12-17 21:40:00,0.92795,0.92815,0.92675,0.92755,1080900000.0
2008-12-17 21:45:00,0.9275,0.92815,0.92715,0.92785,1111000000.0
2008-12-17 21:50:00,0.92785,0.92815,0.9273,0.9277,1037600000.0
2008-12-17 21:55:00,0.9277,0.9281,0.9273,0.9273,1237200000.0
2008-12-17 22:00:00,0.9272,0.92765,0.9267,0.92745,986600000.0
2008-12-17 22:05:00,0.92745,0.92775,0.9266,0.92685,612400000.0
2008-12-17 22:10:00,0.9269,0.92755,0.92655,0.92755,657600000.0
2008-12-17 22:15:00,0.92755,0.928,0.927,0.9273,566000000.0
2008-12-17 22:20:00,0.9274,0.92825,0.9269,0.9277,863600000.0
2008-12-17 22:25:00,0.9276,0.92825,0.92745,0.9275,646200000.0
2008-12-17 22:30:00,0.92755,0.92765,0.92705,0.9272,865600000.0
2008-12-17 22:35:00,0.9272,0.92745,0.92685,0.92735,797800000.0
2008-12-17 22:40:00,0.9274,0.92805,0.9273,0.92765,691200000.0
2008-12-17 22:45:00,0.9276,0.92875,0.92725,0.92795,1197300000.0
2008-12-17 22:50:00,0.92805,0.9282,0.9272,0.9278,933600000.0
2008-12-17 22:55:00,0.92775,0.92835,0.92765,0.9283,609800000.0
2008-12-17 23:00:00,0.9283,0.92875,0.9279,0.9285,671200000.0
2008-12-17 23:05:00,0.92845,0.9285,0.92785,0.92785,470200000.0
2008-12-17 23:10:00,0.92785,0.92845,0.92765,0.9278,825600000.0
2008-12-17 23:15:00,0.9278,0.92895,0.92755,0.92845,819400000.0
2008-12-17 23:20:00,0.92845,0.9291,0.9275,0.9288,998800000.0
2008-12-17 23:25:00,0.92885,0.9294,0.92715,0.92745,833600000.0
2008-12-17 23:30:00,0.9274,0.92775,0.92675,0.92735,668600000.0
2008-12-17 23:35:00,0.92735,0.9276,0.9265,0.9271,458400000.0
2008-12-17 23:40:00,0.92705,0.92795,0.92705,0.92795,548400000.0
2008-12-17 23:45:00,0.928,0.9284,0.92765,0.92805,333400000.0
2008-12-17 23:50:00,0.92815,0.9285,0.9275,0.92785,441600000.0
2008-12-17 23:55:00,0.9279,0.92825,0.9277,0.92785,296000000.0
2008-12-18 00:00:00,0.92775,0.92845,0.9274,0.9283,268200000.0
2008-12-18 00:05:00,0.92835,0.92905,0.92795,0.92825,226400000.0
2008-12-18 00:10:00,0.92825,0.9283,0.92779,0.92825,219000000.0
2008-12-18 00:15:00,0.9283,0.9285,0.92785,0.92815,173000000.0
2008-12-18 00:20:00,0.9283,0.9285,0.92795,0.92825,192800000.0
2008-12-18 00:25:00,0.9282,0.92865,0.928,0.92865,162800000.0
2008-12-18 00:30:00,0.92865,0.92895,0.9282,0.92835,643999999.0
2008-12-18 00:35:00,0.9286,0.9289,0.92815,0.9284,609400000.0
2008-12-18 00:40:00,0.9284,0.9291,0.9282,0.929,1134600000.0
2008-12-18 00:45:00,0.929,0.929,0.9284,0.9285,2783799990.0
2008-12-18 00:50:00,0.9285,0.92855,0.92807,0.92807,1937000000.0
2008-12-18 00:55:00,0.92825,0.9285,0.92805,0.9285,1895799997.0
2008-12-18 01:00:00,0.9285,0.9285,0.9277,0.9277,685800000.0
2008-12-18 01:05:00,0.9277,0.9284,0.9277,0.9282,425800000.0
2008-12-18 01:10:00,0.92825,0.9285,0.9275,0.92795,483200000.0
2008-12-18 01:15:00,0.92795,0.92875,0.9278,0.92875,265000000.0
2008-12-18 01:20:00,0.92895,0.92905,0.92825,0.9287,237200000.0
2008-12-18 01:25:00,0.9287,0.9287,0.92815,0.9283,85800000.0
2008-12-18 01:30:00,0.92805,0.92845,0.92805,0.92825,350600000.0
2008-12-18 01:35:00,0.92835,0.92905,0.9279,0.9288,777800000.0
2008-12-18 01:40:00,0.92895,0.92915,0.92825,0.92895,492200000.0
2008-12-18 01:45:00,0.929,0.9291,0.9285,0.9286,431600000.0
2008-12-18 01:50:00,0.9286,0.9288,0.92825,0.9287,104000000.0
2008-12-18 01:55:00,0.9288,0.929,0.92845,0.9286,143000000.0
2008-12-18 02:00:00,0.92865,0.92895,0.9284,0.92865,536800000.0
2008-12-18 02:05:00,0.9287,0.92945,0.92845,0.92885,852200000.0
2008-12-18 02:10:00,0.92885,0.92925,0.9287,0.92895,809600000.0
2008-12-18 02:15:00,0.929,0.92935,0.92845,0.9285,677800000.0
2008-12-18 02:20:00,0.92865,0.9289,0.9284,0.92845,451200000.0
2008-12-18 02:25:00,0.9284,0.92925,0.9284,0.92925,319000000.0
2008-12-18 02:30:00,0.9293,0.9296,0.92885,0.92895,821000000.0
2008-12-18 02:35:00,0.92895,0.9295,0.92895,0.9291,1728800000.0
2008-12-18 02:40:00,0.92915,0.9297,0.9291,0.92935,1602000000.0
2008-12-18 02:45:00,0.92935,0.92935,0.92865,0.9288,1177600000.0
2008-12-18 02:50:00,0.92875,0.92895,0.92855,0.9288,987000000.0
2008-12-18 02:55:00,0.9287,0.9292,0.9285,0.9289,975800000.0
2008-12-18 03:00:00,0.92865,0.92915,0.92855,0.929,837800000.0
2008-12-18 03:05:00,0.92895,0.9293,0.9288,0.92915,704000000.0
2008-12-18 03:10:00,0.92915,0.9299,0.9288,0.9296,954200000.0
2008-12-18 03:15:00,0.9296,0.92965,0.92915,0.9296,286200000.0
2008-12-18 03:20:00,0.9296,0.9304,0.92945,0.9302,463000000.0
2008-12-18 03:25:00,0.9303,0.9303,0.92935,0.9294,557400000.0
2008-12-18 03:30:00,0.9294,0.92951,0.92895,0.92945,393600000.0
2008-12-18 03:35:00,0.9293,0.92985,0.92925,0.9296,656200000.0
2008-12-18 03:40:00,0.9296,0.9296,0.92895,0.92925,434800000.0
2008-12-18 03:45:00,0.9292,0.92985,0.92885,0.92945,929600000.0
2008-12-18 03:50:00,0.9295,0.92985,0.92945,0.92955,687800000.0
2008-12-18 03:55:00,0.92955,0.92965,0.92895,0.92915,961400000.0
2008-12-18 04:00:00,0.92915,0.92995,0.9288,0.92905,1159200000.0
2008-12-18 04:05:00,0.92905,0.9294,0.92885,0.92915,1142200000.0
2008-12-18 04:10:00,0.9291,0.9297,0.92905,0.92955,596400000.0
2008-12-18 04:15:00,0.9296,0.92995,0.929,0.9295,715100000.0
2008-12-18 04:20:00,0.92955,0.9296,0.92925,0.9295,509800000.0
2008-12-18 04:25:00,0.92945,0.9298,0.929,0.9292,693600000.0
2008-12-18 04:30:00,0.9292,0.92985,0.92915,0.92965,1010200000.0
2008-12-18 04:35:00,0.92965,0.93005,0.92965,0.9299,233000000.0
2008-12-18 04:40:00,0.92995,0.93025,0.9297,0.93,577600000.0
2008-12-18 04:45:00,0.93,0.93,0.92975,0.9298,149200000.0
2008-12-18 04:50:00,0.9298,0.92985,0.9297,0.9297,109000000.0
2008-12-18 04:55:00,0.92975,0.92985,0.9295,0.92965,171400000.0
2008-12-18 05:00:00,0.92965,0.9302,0.92965,0.92995,613800000.0
2008-12-18 05:05:00,0.92995,0.9302,0.9298,0.9302,440800000.0
2008-12-18 05:10:00,0.93015,0.93025,0.92995,0.92995,123600000.0
2008-12-18 05:15:00,0.92995,0.9301,0.9299,0.9301,100200000.0
2008-12-18 05:20:00,0.9301,0.93035,0.9299,0.9303,436400000.0
2008-12-18 05:25:00,0.9303,0.93065,0.93,0.93035,525600000.0
2008-12-18 05:30:00,0.9303,0.93045,0.92995,0.93015,466600000.0
2008-12-18 05:35:00,0.9301,0.93025,0.9294,0.9302,812000000.0
2008-12-18 05:40:00,0.9302,0.93075,0.93,0.9303,350800000.0
2008-12-18 05:45:00,0.9303,0.9303,0.9295,0.9297,501400000.0
2008-12-18 05:50:00,0.92975,0.9298,0.92935,0.9295,640800000.0
2008-12-18 05:55:00,0.92925,0.9295,0.92915,0.9293,312400000.0
2008-12-18 06:00:00,0.9293,0.92955,0.92865,0.9289,439300000.0
2008-12-18 06:05:00,0.9289,0.92955,0.92875,0.929,431000000.0
2008-12-18 06:10:00,0.9289,0.9292,0.9289,0.9291,386800000.0
2008-12-18 06:15:00,0.92905,0.9292,0.9284,0.9287,831200000.0
2008-12-18 06:20:00,0.9287,0.92885,0.9279,0.9285,778200000.0
2008-12-18 06:25:00,0.92865,0.9288,0.92815,0.9284,511400000.0
2008-12-18 06:30:00,0.9284,0.92875,0.92785,0.928,384600000.0
2008-12-18 06:35:00,0.928,0.9282,0.92773,0.92801,165800000.0
2008-12-18 06:40:00,0.928,0.92835,0.92795,0.9283,351000000.0
2008-12-18 06:45:00,0.92825,0.92855,0.92805,0.9284,467200000.0
2008-12-18 06:50:00,0.9284,0.92855,0.9279,0.92815,485200000.0
2008-12-18 06:55:00,0.92805,0.92855,0.92805,0.92845,377200000.0
2008-12-18 07:00:00,0.9285,0.9287,0.92825,0.9285,724800000.0
2008-12-18 07:05:00,0.92845,0.9286,0.9281,0.9283,307600000.0
2008-12-18 07:10:00,0.9283,0.92845,0.92725,0.9276,769600000.0
2008-12-18 07:15:00,0.92765,0.9278,0.9259,0.92605,1054000000.0
2008-12-18 07:20:00,0.926,0.92645,0.92465,0.92645,1020000000.0
2008-12-18 07:25:00,0.92655,0.9284,0.9263,0.92815,1378400000.0
2008-12-18 07:30:00,0.92815,0.929,0.92745,0.92795,1609400000.0
2008-12-18 07:35:00,0.928,0.92845,0.9274,0.9278,1795199998.0
2008-12-18 07:40:00,0.92785,0.9281,0.9274,0.92775,593400000.0
2008-12-18 07:45:00,0.92775,0.9294,0.92775,0.9293,732000000.0
2008-12-18 07:50:00,0.9292,0.9294,0.92895,0.929,531200000.0
2008-12-18 07:55:00,0.9291,0.92945,0.92865,0.929,416200000.0
2008-12-18 08:00:00,0.92895,0.9293,0.9284,0.92865,604400000.0
2008-12-18 08:05:00,0.9286,0.92885,0.9282,0.9287,598000000.0
2008-12-18 08:10:00,0.9287,0.92945,0.92825,0.92845,808000000.0
2008-12-18 08:15:00,0.92845,0.9302,0.9283,0.92965,1489600000.0
2008-12-18 08:20:00,0.92965,0.92975,0.92815,0.9292,2066000001.0
2008-12-18 08:25:00,0.9291,0.92935,0.92865,0.92885,1249000000.0
2008-12-18 08:30:00,0.92885,0.929,0.92795,0.92845,1044600000.0
2008-12-18 08:35:00,0.92845,0.92875,0.928,0.9281,987600000.0
2008-12-18 08:40:00,0.9284,0.9289,0.92805,0.9287,819400000.0
2008-12-18 08:45:00,0.92875,0.9293,0.9283,0.92885,899432000.0
2008-12-18 08:50:00,0.92885,0.93055,0.92865,0.9296,784000000.0
2008-12-18 08:55:00,0.9297,0.93055,0.9291,0.93055,1145700000.0
2008-12-18 09:00:00,0.9305,0.93055,0.92945,0.9297,1000600000.0
2008-12-18 09:05:00,0.92975,0.9309,0.92955,0.93025,1898300000.0
2008-12-18 09:10:00,0.9304,0.9313,0.9302,0.9311,1043400000.0
2008-12-18 09:15:00,0.9311,0.93245,0.9309,0.9311,1164535288.0
2008-12-18 09:20:00,0.9311,0.9311,0.92955,0.9302,2145496000.0
2008-12-18 09:25:00,0.93025,0.93125,0.9299,0.93035,1606600000.0
2008-12-18 09:30:00,0.93035,0.93145,0.93035,0.93145,877200000.0
2008-12-18 09:35:00,0.93145,0.93145,0.93025,0.93035,1297000000.0
2008-12-18 09:40:00,0.93035,0.93225,0.9303,0.93205,1626400000.0
2008-12-18 09:45:00,0.93205,0.93465,0.93195,0.93305,1604200000.0
2008-12-18 09:50:00,0.93305,0.93485,0.93275,0.934,1602400000.0
2008-12-18 09:55:00,0.93405,0.93495,0.9338,0.9348,1067400000.0
2008-12-18 10:00:00,0.93485,0.9349,0.93415,0.9344,1344000000.0
2008-12-18 10:05:00,0.93445,0.9351,0.9337,0.93505,1186100000.0
2008-12-18 10:10:00,0.935,0.93505,0.93445,0.93475,804000000.0
2008-12-18 10:15:00,0.93475,0.935,0.93445,0.9347,861400000.0
2008-12-18 10:20:00,0.9347,0.93565,0.9345,0.9356,1303599993.0
2008-12-18 10:25:00,0.9356,0.93885,0.9353,0.93835,1141700000.0
2008-12-18 10:30:00,0.93835,0.9401,0.93795,0.9392,916700000.0
2008-12-18 10:35:00,0.9393,0.93945,0.9389,0.9392,608800000.0
2008-12-18 10:40:00,0.9392,0.9392,0.938,0.93865,768200001.0
2008-12-18 10:45:00,0.93865,0.93935,0.93825,0.9385,682200000.0
2008-12-18 10:50:00,0.9385,0.9388,0.93785,0.9381,674000000.0
2008-12-18 10:55:00,0.9381,0.93975,0.9381,0.93965,727600000.0
2008-12-18 11:00:00,0.9397,0.93975,0.93685,0.9374,1518515009.0
2008-12-18 11:05:00,0.93745,0.9388,0.9371,0.9382,1495490000.0
2008-12-18 11:10:00,0.93825,0.93945,0.93805,0.93875,1951000006.0
2008-12-18 11:15:00,0.9387,0.9399,0.93865,0.9399,2165000000.0
2008-12-18 11:20:00,0.9399,0.9404,0.93945,0.9403,1858900000.0
2008-12-18 11:25:00,0.9403,0.9407,0.9397,0.94005,1442300000.0
2008-12-18 11:30:00,0.9401,0.9401,0.9375,0.93785,1617254998.0
2008-12-18 11:35:00,0.93785,0.9413,0.9376,0.94115,1523300000.0
2008-12-18 11:40:00,0.94115,0.94465,0.941,0.9444,1145600000.0
2008-12-18 11:45:00,0.9444,0.95025,0.94415,0.9502,1914000003.0
2008-12-18 11:50:00,0.95015,0.95045,0.94715,0.94715,2011200000.0
2008-12-18 11:55:00,0.94725,0.94745,0.945,0.94505,1701600000.0
2008-12-18 12:00:00,0.94505,0.9452,0.94325,0.94335,1659200000.0
2008-12-18 12:05:00,0.94335,0.94425,0.94055,0.94125,2006000003.0
2008-12-18 12:10:00,0.9412,0.9432,0.941,0.9425,1830399998.0
2008-12-18 12:15:00,0.9425,0.94465,0.9424,0.9434,1475000000.0
2008-12-18 12:20:00,0.94335,0.9444,0.94315,0.94325,1243200000.0
2008-12-18 12:25:00,0.9432,0.9439,0.9421,0.9421,1215600000.0
2008-12-18 12:30:00,0.9421,0.94435,0.94145,0.94425,1463800000.0
2008-12-18 12:35:00,0.94425,0.945,0.94375,0.9445,1487200000.0
2008-12-18 12:40:00,0.9445,0.9456,0.94345,0.944,1950000000.0
2008-12-18 12:45:00,0.944,0.94475,0.9435,0.9435,1393800000.0
2008-12-18 12:50:00,0.9435,0.94395,0.94265,0.9439,1006500000.0
2008-12-18 12:55:00,0.9439,0.94625,0.9439,0.9447,1692800000.0
2008-12-18 13:00:00,0.94465,0.94535,0.9434,0.94385,1664000000.0
2008-12-18 13:05:00,0.9439,0.944,0.94075,0.942,1425700001.0
2008-12-18 13:10:00,0.94215,0.94305,0.94135,0.94155,1086600000.0
2008-12-18 13:15:00,0.9416,0.94195,0.93925,0.9398,1437900000.0
2008-12-18 13:20:00,0.9398,0.94065,0.93955,0.9397,1360000000.0
2008-12-18 13:25:00,0.93965,0.9412,0.9394,0.94035,2161199995.0
2008-12-18 13:30:00,0.9403,0.94115,0.94025,0.9408,1524400000.0
2008-12-18 13:35:00,0.94075,0.9438,0.9406,0.9434,1629600001.0
2008-12-18 13:40:00,0.94335,0.9435,0.94185,0.94235,2139000000.0
2008-12-18 13:45:00,0.94235,0.94245,0.94145,0.94145,1528600000.0
2008-12-18 13:50:00,0.9414,0.94315,0.9414,0.94265,1602600001.0
2008-12-18 13:55:00,0.9427,0.94405,0.94245,0.9432,1565000000.0
2008-12-18 14:00:00,0.9433,0.94465,0.94275,0.94455,1899399998.0
2008-12-18 14:05:00,0.9446,0.9458,0.9442,0.945,2178400001.0
2008-12-18 14:10:00,0.945,0.94645,0.9447,0.94515,1806200000.0
2008-12-18 14:15:00,0.94515,0.94625,0.94395,0.9459,1177800000.0
2008-12-18 14:20:00,0.9459,0.94785,0.94585,0.94655,1611600000.0
2008-12-18 14:25:00,0.94655,0.9479,0.94645,0.94715,1440600000.0
2008-12-18 14:30:00,0.94715,0.95,0.94705,0.9498,1423600000.0
2008-12-18 14:35:00,0.94975,0.95175,0.94925,0.9517,1205400000.0
2008-12-18 14:40:00,0.9517,0.95485,0.9517,0.95315,2047000000.0
2008-12-18 14:45:00,0.9532,0.9555,0.95295,0.95445,1691800000.0
2008-12-18 14:50:00,0.95445,0.95445,0.95335,0.95355,1465800000.0
2008-12-18 14:55:00,0.9535,0.9538,0.95235,0.95245,1631600000.0
2008-12-18 15:00:00,0.9525,0.9525,0.9507,0.9511,1960800000.0
2008-12-18 15:05:00,0.9511,0.95275,0.94895,0.9518,2293399998.0
2008-12-18 15:10:00,0.9518,0.95265,0.9504,0.95045,1689200000.0
2008-12-18 15:15:00,0.9505,0.9509,0.949,0.949,1702800000.0
2008-12-18 15:20:00,0.949,0.94925,0.9486,0.94905,1129400000.0
2008-12-18 15:25:00,0.94905,0.9499,0.94845,0.94945,1586200000.0
2008-12-18 15:30:00,0.94955,0.9505,0.94945,0.9499,1442400000.0
2008-12-18 15:35:00,0.9499,0.9514,0.94985,0.95115,1766200000.0
2008-12-18 15:40:00,0.95115,0.9514,0.9499,0.9507,1840600000.0
2008-12-18 15:45:00,0.95075,0.95105,0.95,0.9505,1634000000.0
2008-12-18 15:50:00,0.95045,0.9513,0.9504,0.9509,1856200000.0
2008-12-18 15:55:00,0.95095,0.951,0.94825,0.94845,2022400000.0
2008-12-18 16:00:00,0.94855,0.9486,0.94555,0.9477,2426600000.0
2008-12-18 16:05:00,0.94765,0.95005,0.9474,0.94995,2117400000.0
2008-12-18 16:10:00,0.94995,0.95045,0.949,0.9496,2131000000.0
2008-12-18 16:15:00,0.94965,0.94995,0.9486,0.94865,2225400000.0
2008-12-18 16:20:00,0.94865,0.94865,0.94755,0.94795,2366200000.0
2008-12-18 16:25:00,0.9479,0.94875,0.9476,0.94815,1958400000.0
2008-12-18 16:30:00,0.94815,0.94815,0.94635,0.94645,1764200000.0
2008-12-18 16:35:00,0.94645,0.94675,0.94445,0.9448,2186800000.0
2008-12-18 16:40:00,0.9448,0.94495,0.9428,0.94395,2242400000.0
2008-12-18 16:45:00,0.944,0.944,0.93915,0.9412,2092599999.0
2008-12-18 16:50:00,0.9413,0.94515,0.9409,0.94465,2213400000.0
2008-12-18 16:55:00,0.94465,0.94505,0.94345,0.94385,2137500000.0
2008-12-18 17:00:00,0.94395,0.9443,0.943,0.9436,1684000000.0
2008-12-18 17:05:00,0.94355,0.94405,0.94295,0.94305,1618200000.0
2008-12-18 17:10:00,0.943,0.94425,0.9428,0.94335,1951200000.0
2008-12-18 17:15:00,0.9434,0.9438,0.9431,0.9436,1430000000.0
2008-12-18 17:20:00,0.9436,0.94425,0.9433,0.94415,2162600000.0
2008-12-18 17:25:00,0.94415,0.94465,0.9437,0.9443,1756600000.0
2008-12-18 17:30:00,0.9443,0.94445,0.9428,0.9433,1822800000.0
2008-12-18 17:35:00,0.94325,0.9437,0.94255,0.94265,1296800000.0
2008-12-18 17:40:00,0.94265,0.94325,0.94215,0.94225,1947600000.0
2008-12-18 17:45:00,0.9422,0.94235,0.94035,0.94155,2060200000.0
2008-12-18 17:50:00,0.94155,0.9427,0.94115,0.9427,1566300000.0
2008-12-18 17:55:00,0.94275,0.944,0.94255,0.94385,2065800000.0
2008-12-18 18:00:00,0.94395,0.94395,0.94195,0.94215,2239200000.0
2008-12-18 18:05:00,0.94215,0.9422,0.93835,0.9391,2385199999.0
2008-12-18 18:10:00,0.9391,0.94115,0.93865,0.93885,2686800005.0
2008-12-18 18:15:00,0.93875,0.9403,0.93695,0.93985,2063600000.0
2008-12-18 18:20:00,0.93985,0.9455,0.93985,0.945,1846100000.0
2008-12-18 18:25:00,0.945,0.9465,0.9444,0.94555,2020400000.0
2008-12-18 18:30:00,0.94555,0.94735,0.9451,0.94605,1749400000.0
2008-12-18 18:35:00,0.9461,0.94755,0.94515,0.94565,2130200000.0
2008-12-18 18:40:00,0.94565,0.94575,0.9434,0.94465,2053600000.0
2008-12-18 18:45:00,0.9446,0.9469,0.9445,0.94565,1818200000.0
2008-12-18 18:50:00,0.9455,0.94735,0.9444,0.9465,1962800000.0
2008-12-18 18:55:00,0.9465,0.94925,0.9465,0.94685,1755600000.0
2008-12-18 19:00:00,0.9469,0.9477,0.94615,0.9477,1387800000.0
2008-12-18 19:05:00,0.94765,0.94855,0.94685,0.94765,2204800000.0
2008-12-18 19:10:00,0.9477,0.9481,0.94535,0.9459,2452999999.0
2008-12-18 19:15:00,0.9459,0.9479,0.9457,0.94745,2308600000.0
2008-12-18 19:20:00,0.9476,0.952,0.9476,0.95065,2278400000.0
2008-12-18 19:25:00,0.95065,0.9541,0.95065,0.95185,1913900000.0
2008-12-18 19:30:00,0.9519,0.9532,0.9513,0.95145,2339400001.0
2008-12-18 19:35:00,0.95145,0.9521,0.951,0.95175,1965000000.0
2008-12-18 19:40:00,0.9518,0.9536,0.9518,0.9524,2242400000.0
2008-12-18 19:45:00,0.9524,0.9544,0.9517,0.95435,1775200000.0
2008-12-18 19:50:00,0.9544,0.9549,0.95425,0.95475,917000000.0
2008-12-18 19:55:00,0.95475,0.95535,0.9544,0.9544,1136000000.0
2008-12-18 20:00:00,0.95425,0.95475,0.9533,0.95455,1646000000.0
2008-12-18 20:05:00,0.95455,0.95475,0.9538,0.9545,2040200000.0
2008-12-18 20:10:00,0.9543,0.9546,0.95255,0.9531,1415800000.0
2008-12-18 20:15:00,0.9531,0.95365,0.9515,0.9535,1783800000.0
2008-12-18 20:20:00,0.9535,0.95365,0.953,0.953,1012000000.0
2008-12-18 20:25:00,0.95295,0.954,0.95055,0.9507,1507599999.0
2008-12-18 20:30:00,0.9507,0.9514,0.94945,0.95015,1505600000.0
2008-12-18 20:35:00,0.9502,0.95065,0.9487,0.9488,1405600000.0
2008-12-18 20:40:00,0.9488,0.95125,0.9488,0.95075,1567400000.0
2008-12-18 20:45:00,0.95075,0.95125,0.9494,0.9496,1867200001.0
2008-12-18 20:50:00,0.9496,0.9512,0.94955,0.9509,1209200000.0
2008-12-18 20:55:00,0.95095,0.9512,0.9503,0.95055,1653600000.0
2008-12-18 21:00:00,0.95055,0.9507,0.95005,0.9503,1470800000.0
2008-12-18 21:05:00,0.95035,0.95065,0.95025,0.95055,661000000.0
2008-12-18 21:10:00,0.95055,0.95065,0.94915,0.94985,1156400000.0
2008-12-18 21:15:00,0.94985,0.95015,0.949,0.9491,2239800000.0
2008-12-18 21:20:00,0.94915,0.9497,0.949,0.9491,1283000000.0
2008-12-18 21:25:00,0.9491,0.9501,0.94905,0.94945,1864800000.0
2008-12-18 21:30:00,0.94945,0.95035,0.94915,0.94955,1268600000.0
2008-12-18 21:35:00,0.9496,0.95005,0.9493,0.94985,1342200000.0
2008-12-18 21:40:00,0.94985,0.95005,0.94955,0.94965,754200000.0
2008-12-18 21:45:00,0.9497,0.94985,0.94915,0.94965,953600000.0
2008-12-18 21:50:00,0.9496,0.9499,0.94915,0.94955,1345400000.0
2008-12-18 21:55:00,0.94965,0.9503,0.94945,0.94955,1194000000.0
2008-12-18 22:00:00,0.9496,0.95065,0.94955,0.95045,891800000.0
2008-12-18 22:05:00,0.95055,0.95115,0.9501,0.9503,1136800002.0
2008-12-18 22:10:00,0.9503,0.9507,0.9494,0.95055,906800000.0
2008-12-18 22:15:00,0.95055,0.95085,0.9501,0.95065,1069200000.0
2008-12-18 22:20:00,0.9507,0.95125,0.9494,0.95035,1310000000.0
2008-12-18 22:25:00,0.95035,0.95175,0.9492,0.9492,2204600000.0
2008-12-18 22:30:00,0.9492,0.9504,0.94855,0.94925,1591600000.0
2008-12-18 22:35:00,0.94925,0.9497,0.94795,0.9491,951400000.0
2008-12-18 22:40:00,0.949,0.9495,0.94765,0.94875,1051200000.0
2008-12-18 22:45:00,0.9485,0.94905,0.9482,0.94875,1395300000.0
2008-12-18 22:50:00,0.94875,0.9495,0.94805,0.9491,1693800005.0
2008-12-18 22:55:00,0.94905,0.9491,0.94825,0.9486,521800000.0
2008-12-18 23:00:00,0.9487,0.94895,0.94775,0.94835,1021400000.0
2008-12-18 23:05:00,0.94835,0.9488,0.948,0.94865,746000000.0
2008-12-18 23:10:00,0.94865,0.9487,0.94785,0.9479,996800000.0
2008-12-18 23:15:00,0.9479,0.94825,0.94745,0.948,804000000.0
2008-12-18 23:20:00,0.948,0.9482,0.94735,0.9479,785599999.0
2008-12-18 23:25:00,0.948,0.94835,0.9478,0.9481,230200000.0
2008-12-18 23:30:00,0.9481,0.9482,0.9476,0.94795,331600000.0
2008-12-18 23:35:00,0.94795,0.9481,0.9477,0.9478,390600000.0
2008-12-18 23:40:00,0.94775,0.948,0.9475,0.9476,351600000.0
2008-12-18 23:45:00,0.9476,0.94795,0.9475,0.9475,313800000.0
2008-12-18 23:50:00,0.94755,0.94875,0.94755,0.94835,458800000.0
2008-12-18 23:55:00,0.94835,0.9491,0.9483,0.94855,938600000.0
2008-12-19 00:00:00,0.9485,0.95055,0.9483,0.9501,407200000.0
2008-12-19 00:05:00,0.95015,0.9502,0.9493,0.9494,248400000.0
2008-12-19 00:10:00,0.94935,0.94955,0.9493,0.9495,188000000.0
2008-12-19 00:15:00,0.94955,0.94955,0.9493,0.94945,447600000.0
2008-12-19 00:20:00,0.9494,0.9494,0.94905,0.94905,357200000.0
2008-12-19 00:25:00,0.94905,0.9493,0.9482,0.9487,267600000.0
2008-12-19 00:30:00,0.94875,0.949,0.94845,0.9487,171999999.0
2008-12-19 00:35:00,0.9486,0.94905,0.94845,0.9488,310400004.0
2008-12-19 00:40:00,0.9488,0.949,0.94845,0.9486,193200000.0
2008-12-19 00:45:00,0.9486,0.94875,0.9482,0.9483,222600000.0
2008-12-19 00:50:00,0.9483,0.9488,0.94815,0.94845,211600000.0
2008-12-19 00:55:00,0.94845,0.94845,0.94825,0.9484,55600000.0
2008-12-19 01:00:00,0.9484,0.94955,0.94835,0.94895,171200000.0
2008-12-19 01:05:00,0.9489,0.9491,0.9489,0.9491,717800004.0
2008-12-19 01:10:00,0.9491,0.94955,0.9489,0.9491,413400003.0
2008-12-19 01:15:00,0.9491,0.94945,0.9487,0.9491,985000004.0
2008-12-19 01:20:00,0.9491,0.9495,0.9483,0.9489,470400000.0
2008-12-19 01:25:00,0.94895,0.94895,0.9484,0.9484,266600000.0
2008-12-19 01:30:00,0.94845,0.9489,0.94845,0.9488,281200000.0
2008-12-19 01:35:00,0.9488,0.94895,0.9484,0.9484,290600000.0
2008-12-19 01:40:00,0.9484,0.94865,0.9481,0.9483,538199998.0
2008-12-19 01:45:00,0.9483,0.94865,0.9481,0.9483,405000000.0
2008-12-19 01:50:00,0.9483,0.94895,0.9483,0.94855,418200000.0
2008-12-19 01:55:00,0.94855,0.94945,0.9484,0.94915,671200000.0
2008-12-19 02:00:00,0.9491,0.9497,0.9488,0.9492,641200002.0
2008-12-19 02:05:00,0.9492,0.9493,0.9492,0.9492,2246999993.0
2008-12-19 02:10:00,0.9492,0.94925,0.94855,0.949,994799998.0
2008-12-19 02:15:00,0.94905,0.9493,0.9483,0.9485,537800000.0
2008-12-19 02:20:00,0.9485,0.9485,0.94785,0.9481,873199999.0
2008-12-19 02:25:00,0.9481,0.94825,0.9471,0.94785,1006399994.0
2008-12-19 02:30:00,0.94785,0.94795,0.9476,0.9478,545600000.0
2008-12-19 02:35:00,0.9478,0.94795,0.94715,0.9479,702800001.0
2008-12-19 02:40:00,0.94785,0.948,0.947,0.9474,569299999.0
2008-12-19 02:45:00,0.9474,0.9474,0.9465,0.94685,450400002.0
2008-12-19 02:50:00,0.94695,0.94695,0.9456,0.94595,1606300002.0
2008-12-19 02:55:00,0.94605,0.9464,0.9446,0.94525,521000000.0
2008-12-19 03:00:00,0.94535,0.94575,0.9451,0.9453,220200000.0
2008-12-19 03:05:00,0.94535,0.94535,0.94315,0.94395,1289700008.0
2008-12-19 03:10:00,0.94395,0.9443,0.94345,0.9436,520000000.0
2008-12-19 03:15:00,0.9436,0.944,0.9433,0.9435,524000000.0
2008-12-19 03:20:00,0.9434,0.94395,0.9434,0.94375,447800000.0
2008-12-19 03:25:00,0.94375,0.9444,0.94375,0.944,540000001.0
2008-12-19 03:30:00,0.944,0.94435,0.9428,0.9429,816000000.0
2008-12-19 03:35:00,0.9429,0.9438,0.9428,0.9432,189800000.0
2008-12-19 03:40:00,0.9432,0.9434,0.94255,0.9432,415600000.0
2008-12-19 03:45:00,0.94325,0.944,0.943,0.9434,619400000.0
2008-12-19 03:50:00,0.9434,0.94375,0.94265,0.94275,722600001.0
2008-12-19 03:55:00,0.94275,0.9438,0.94235,0.9427,1825999997.0
2008-12-19 04:00:00,0.9428,0.9429,0.94195,0.9424,2068800009.0
2008-12-19 04:05:00,0.9424,0.94245,0.94145,0.9417,648200002.0
2008-12-19 04:10:00,0.9417,0.9429,0.94155,0.9429,1076000003.0
2008-12-19 04:15:00,0.9429,0.94305,0.94225,0.94225,765800000.0
2008-12-19 04:20:00,0.94235,0.94295,0.9423,0.94295,218600000.0
2008-12-19 04:25:00,0.94295,0.9435,0.94295,0.9434,564000000.0
2008-12-19 04:30:00,0.9434,0.9437,0.94255,0.9426,2503200014.0
2008-12-19 04:35:00,0.9426,0.94275,0.9419,0.94255,1103600001.0
2008-12-19 04:40:00,0.94255,0.9426,0.9418,0.9423,167400000.0
2008-12-19 04:45:00,0.94245,0.94245,0.94195,0.9421,304600000.0
2008-12-19 04:50:00,0.94225,0.9428,0.94215,0.94245,206000000.0
2008-12-19 04:55:00,0.9426,0.9426,0.94235,0.9424,674400000.0
2008-12-19 05:00:00,0.9424,0.9424,0.9418,0.94195,1084799991.0
2008-12-19 05:05:00,0.94195,0.942,0.94175,0.94195,105800000.0
2008-12-19 05:10:00,0.94195,0.9425,0.94195,0.94245,289200000.0
2008-12-19 05:15:00,0.9426,0.9427,0.94215,0.94255,162200000.0
2008-12-19 05:20:00,0.9425,0.94275,0.9421,0.94265,113400000.0
2008-12-19 05:25:00,0.94265,0.9428,0.9424,0.94255,295400000.0
2008-12-19 05:30:00,0.9425,0.94255,0.94225,0.9425,208800000.0
2008-12-19 05:35:00,0.9423,0.94255,0.9419,0.9421,1016999997.0
2008-12-19 05:40:00,0.94205,0.9425,0.942,0.9422,318400000.0
2008-12-19 05:45:00,0.94215,0.94345,0.9421,0.94265,561000000.0
2008-12-19 05:50:00,0.94265,0.9427,0.94225,0.9425,256400000.0
2008-12-19 05:55:00,0.9425,0.9425,0.9418,0.942,269600000.0
2008-12-19 06:00:00,0.942,0.9421,0.94195,0.9421,166600000.0
2008-12-19 06:05:00,0.942,0.94295,0.94195,0.94285,319400000.0
2008-12-19 06:10:00,0.94285,0.9429,0.94145,0.94195,301400000.0
2008-12-19 06:15:00,0.942,0.9428,0.9418,0.9424,480200000.0
2008-12-19 06:20:00,0.94245,0.9426,0.9418,0.9423,667400000.0
2008-12-19 06:25:00,0.9423,0.9426,0.942,0.94235,813999997.0
2008-12-19 06:30:00,0.94235,0.9424,0.942,0.9422,420799993.0
2008-12-19 06:35:00,0.94215,0.9423,0.94181,0.9421,154600000.0
2008-12-19 06:40:00,0.9421,0.9425,0.942,0.94215,255800000.0
2008-12-19 06:45:00,0.94215,0.94245,0.942,0.9424,258400000.0
2008-12-19 06:50:00,0.94245,0.9428,0.9419,0.9425,453600000.0
2008-12-19 06:55:00,0.9424,0.94285,0.94185,0.9427,619800000.0
2008-12-19 07:00:00,0.94275,0.9433,0.94215,0.9428,752199992.0
2008-12-19 07:05:00,0.94295,0.94355,0.94235,0.94285,916799989.0
2008-12-19 07:10:00,0.9428,0.944,0.9425,0.9432,1628799996.0
2008-12-19 07:15:00,0.94325,0.9435,0.9419,0.94225,2447000055.0
2008-12-19 07:20:00,0.9423,0.94315,0.94195,0.9425,862000008.0
2008-12-19 07:25:00,0.9424,0.9428,0.94215,0.94265,295400000.0
2008-12-19 07:30:00,0.9426,0.94305,0.9424,0.94255,253400000.0
2008-12-19 07:35:00,0.9426,0.9432,0.9426,0.9428,799199999.0
2008-12-19 07:40:00,0.9428,0.9428,0.9401,0.9411,1998199999.0
2008-12-19 07:45:00,0.94105,0.9418,0.94095,0.9416,561600000.0
2008-12-19 07:50:00,0.9416,0.9419,0.94115,0.9414,2128599998.0
2008-12-19 07:55:00,0.9414,0.94145,0.9412,0.9412,465000000.0
2008-12-19 08:00:00,0.94125,0.9414,0.941,0.94125,393000000.0
2008-12-19 08:05:00,0.94125,0.9413,0.9411,0.9411,158400000.0
2008-12-19 08:10:00,0.94075,0.9418,0.94075,0.94145,236200000.0
2008-12-19 08:15:00,0.9414,0.94145,0.941,0.94125,320600000.0
2008-12-19 08:20:00,0.9412,0.94125,0.94093,0.9411,813200000.0
2008-12-19 08:25:00,0.94102,0.94125,0.9401,0.9401,915800000.0
2008-12-19 08:30:00,0.9401,0.94065,0.9401,0.9406,567400000.0
2008-12-19 08:35:00,0.9406,0.94145,0.9402,0.94145,874399999.0
2008-12-19 08:40:00,0.9414,0.9414,0.9404,0.9411,742800000.0
2008-12-19 08:45:00,0.94115,0.9433,0.9411,0.94285,700400000.0
2008-12-19 08:50:00,0.94285,0.94365,0.94255,0.9433,819199999.0
2008-12-19 08:55:00,0.9432,0.94335,0.9427,0.94275,494600000.0
2008-12-19 09:00:00,0.94275,0.9436,0.9427,0.9435,711200000.0
2008-12-19 09:05:00,0.9435,0.945,0.94345,0.94395,1365800000.0
2008-12-19 09:10:00,0.9439,0.94405,0.94295,0.9433,1134000000.0
2008-12-19 09:15:00,0.94345,0.9447,0.943,0.94455,1007800000.0
2008-12-19 09:20:00,0.94465,0.9459,0.94425,0.9459,1096400000.0
2008-12-19 09:25:00,0.9458,0.94595,0.9445,0.94535,1350200002.0
2008-12-19 09:30:00,0.9453,0.94545,0.9434,0.9436,1054800000.0
2008-12-19 09:35:00,0.94345,0.94455,0.94325,0.9444,1691200000.0
2008-12-19 09:40:00,0.94435,0.94555,0.94415,0.945,1273800000.0
2008-12-19 09:45:00,0.9451,0.9456,0.94335,0.9436,1357800000.0
2008-12-19 09:50:00,0.9436,0.9457,0.943,0.94495,1512000000.0
2008-12-19 09:55:00,0.94495,0.94495,0.94355,0.94485,1295400000.0
2008-12-19 10:00:00,0.9448,0.9474,0.94465,0.94685,2614999998.0
2008-12-19 10:05:00,0.94685,0.947,0.9448,0.94645,2166799999.0
2008-12-19 10:10:00,0.94645,0.94775,0.9462,0.94705,2037800001.0
2008-12-19 10:15:00,0.947,0.9472,0.9467,0.94695,1584400000.0
2008-12-19 10:20:00,0.947,0.947,0.94555,0.94555,1969600000.0
2008-12-19 10:25:00,0.94555,0.94605,0.94535,0.94575,1994800000.0
2008-12-19 10:30:00,0.94565,0.94685,0.94545,0.9459,1670700000.0
2008-12-19 10:35:00,0.94595,0.946,0.94435,0.9446,1395000000.0
2008-12-19 10:40:00,0.9446,0.94495,0.94275,0.943,2112200006.0
2008-12-19 10:45:00,0.943,0.94315,0.93915,0.9395,2235100001.0
2008-12-19 10:50:00,0.9395,0.9407,0.9381,0.93885,2079600000.0
2008-12-19 10:55:00,0.93885,0.9389,0.93555,0.936,2182599999.0
2008-12-19 11:00:00,0.936,0.93745,0.9354,0.93575,2131600005.0
2008-12-19 11:05:00,0.9358,0.9384,0.9358,0.9367,2291200002.0
2008-12-19 11:10:00,0.93665,0.93735,0.9358,0.9371,2178000000.0
2008-12-19 11:15:00,0.93685,0.9377,0.9356,0.9356,2187600004.0
2008-12-19 11:20:00,0.93555,0.9361,0.9345,0.93465,2124000000.0
2008-12-19 11:25:00,0.93465,0.9349,0.9329,0.93295,2349400000.0
2008-12-19 11:30:00,0.9329,0.9354,0.9328,0.9349,1983000000.0
2008-12-19 11:35:00,0.93495,0.9356,0.9349,0.93535,2012400000.0
2008-12-19 11:40:00,0.9353,0.93715,0.9347,0.93675,2501400000.0
2008-12-19 11:45:00,0.9367,0.93765,0.93645,0.93755,1837900000.0
2008-12-19 11:50:00,0.93755,0.9382,0.93695,0.93725,1558800000.0
2008-12-19 11:55:00,0.9373,0.93765,0.93645,0.9366,1772800000.0
2008-12-19 12:00:00,0.9366,0.9373,0.9362,0.93715,1360000000.0
2008-12-19 12:05:00,0.9372,0.93735,0.9343,0.9346,2595500000.0
2008-12-19 12:10:00,0.93465,0.9356,0.93335,0.9353,2476100000.0
2008-12-19 12:15:00,0.9354,0.936,0.9352,0.9359,1437000000.0
2008-12-19 12:20:00,0.9359,0.937,0.93415,0.93585,2441700000.0
2008-12-19 12:25:00,0.936,0.93645,0.9351,0.9353,2281800000.0
2008-12-19 12:30:00,0.9353,0.93555,0.93435,0.93495,1732199997.0
2008-12-19 12:35:00,0.93495,0.93785,0.93495,0.93785,1914400000.0
2008-12-19 12:40:00,0.93785,0.9381,0.93575,0.9366,2300800000.0
2008-12-19 12:45:00,0.9367,0.93755,0.9363,0.9368,2118900000.0
2008-12-19 12:50:00,0.9368,0.937,0.9331,0.93355,1791399999.0
2008-12-19 12:55:00,0.93355,0.93485,0.9335,0.9342,1887600000.0
2008-12-19 13:00:00,0.9342,0.93615,0.9341,0.9353,1740200000.0
2008-12-19 13:05:00,0.93525,0.9365,0.93365,0.93425,2293800000.0
2008-12-19 13:10:00,0.93425,0.93495,0.93375,0.9346,2208000001.0
2008-12-19 13:15:00,0.9346,0.93465,0.93055,0.93205,1591600001.0
2008-12-19 13:20:00,0.9322,0.93375,0.9322,0.93375,1412000000.0
2008-12-19 13:25:00,0.93375,0.9339,0.9319,0.93225,1351599999.0
2008-12-19 13:30:00,0.93225,0.9332,0.93195,0.93315,1356800000.0
2008-12-19 13:35:00,0.93315,0.93375,0.93235,0.9335,1538600000.0
2008-12-19 13:40:00,0.93345,0.9336,0.9325,0.93265,1824400000.0
2008-12-19 13:45:00,0.9328,0.9336,0.93235,0.9331,1491400001.0
2008-12-19 13:50:00,0.93305,0.9359,0.933,0.93545,2025800000.0
2008-12-19 13:55:00,0.9354,0.9362,0.9335,0.9336,1923400000.0
2008-12-19 14:00:00,0.93355,0.93425,0.9332,0.93335,1907800000.0
2008-12-19 14:05:00,0.93335,0.9343,0.93275,0.9331,1475400000.0
2008-12-19 14:10:00,0.9331,0.9344,0.933,0.93415,1584000000.0
2008-12-19 14:15:00,0.93415,0.9349,0.9333,0.93485,1707600000.0
2008-12-19 14:20:00,0.93485,0.93485,0.9334,0.93365,1368800000.0
2008-12-19 14:25:00,0.9336,0.93495,0.9335,0.9344,1498200000.0
2008-12-19 14:30:00,0.9344,0.93455,0.9333,0.93385,1254800000.0
2008-12-19 14:35:00,0.93385,0.9343,0.93365,0.9343,917400000.0
2008-12-19 14:40:00,0.9343,0.93445,0.9338,0.93425,966800000.0
2008-12-19 14:45:00,0.9342,0.9344,0.93395,0.93395,367400000.0
2008-12-19 14:50:00,0.93395,0.9341,0.93365,0.93365,1362400000.0
2008-12-19 14:55:00,0.93365,0.93385,0.9329,0.93325,2010200000.0
2008-12-19 15:00:00,0.9332,0.9333,0.9296,0.9303,2113000000.0
2008-12-19 15:05:00,0.9303,0.9303,0.92915,0.93005,2323200000.0
2008-12-19 15:10:00,0.93005,0.93025,0.9284,0.9285,2171200001.0
2008-12-19 15:15:00,0.92845,0.93005,0.9284,0.9292,2213800000.0
2008-12-19 15:20:00,0.92935,0.93045,0.92905,0.9297,2284200000.0
2008-12-19 15:25:00,0.9297,0.93025,0.9287,0.9301,2009600000.0
2008-12-19 15:30:00,0.9302,0.93055,0.92875,0.92875,1870200000.0
2008-12-19 15:35:00,0.92875,0.93115,0.9281,0.9305,1324200000.0
2008-12-19 15:40:00,0.9305,0.93205,0.9304,0.93195,1699200000.0
2008-12-19 15:45:00,0.93195,0.9328,0.9314,0.9325,2215200000.0
2008-12-19 15:50:00,0.9326,0.93385,0.93235,0.9328,2018200000.0
2008-12-19 15:55:00,0.9328,0.9332,0.93175,0.9329,1634000000.0
2008-12-19 16:00:00,0.93225,0.9324,0.93035,0.93125,1864800000.0
2008-12-19 16:05:00,0.93125,0.93235,0.93105,0.93225,1956200000.0
2008-12-19 16:10:00,0.93225,0.93255,0.9317,0.93245,1666000000.0
2008-12-19 16:15:00,0.9325,0.93285,0.93225,0.93265,1097600000.0
2008-12-19 16:20:00,0.93265,0.93275,0.93235,0.93245,704200000.0
2008-12-19 16:25:00,0.93245,0.93245,0.93115,0.93125,1340000000.0
2008-12-19 16:30:00,0.93125,0.93145,0.93105,0.9312,1655200000.0
2008-12-19 16:35:00,0.9312,0.9315,0.93095,0.93095,1004800000.0
2008-12-19 16:40:00,0.931,0.93155,0.93065,0.9315,1438200000.0
2008-12-19 16:45:00,0.93155,0.9325,0.92975,0.92985,2076600000.0
2008-12-19 16:50:00,0.92985,0.93,0.9282,0.92845,2130000000.0
2008-12-19 16:55:00,0.92845,0.93015,0.928,0.92865,2003199999.0
2008-12-19 17:00:00,0.92865,0.92995,0.9281,0.92965,2300400000.0
2008-12-19 17:05:00,0.9297,0.9302,0.9295,0.9298,1991200002.0
2008-12-19 17:10:00,0.9298,0.93065,0.92965,0.9305,1764600000.0
2008-12-19 17:15:00,0.9305,0.93055,0.9297,0.9298,1230800000.0
2008-12-19 17:20:00,0.9298,0.9306,0.92965,0.9302,1360600000.0
2008-12-19 17:25:00,0.93015,0.9306,0.92945,0.9297,1781599999.0
2008-12-19 17:30:00,0.9298,0.9307,0.9294,0.93035,1310000000.0
2008-12-19 17:35:00,0.93025,0.93145,0.92985,0.9309,1692800000.0
2008-12-19 17:40:00,0.93095,0.93175,0.93075,0.93135,2081400000.0
2008-12-19 17:45:00,0.93125,0.9321,0.9309,0.93185,2094400000.0
2008-12-19 17:50:00,0.93185,0.93335,0.9317,0.93315,2078000000.0
2008-12-19 17:55:00,0.933,0.93395,0.93065,0.93375,2000800000.0
2008-12-19 18:00:00,0.9339,0.9341,0.93245,0.93295,1658000000.0
2008-12-19 18:05:00,0.93295,0.93295,0.93165,0.93185,1990400000.0
2008-12-19 18:10:00,0.93185,0.9341,0.93185,0.9334,2011200000.0
2008-12-19 18:15:00,0.9334,0.9345,0.93275,0.93425,2196800000.0
2008-12-19 18:20:00,0.93425,0.93455,0.9334,0.9342,2381200000.0
2008-12-19 18:25:00,0.9342,0.93455,0.9325,0.9343,2328000002.0
2008-12-19 18:30:00,0.93425,0.93485,0.93255,0.93305,2178400000.0
2008-12-19 18:35:00,0.933,0.93305,0.9317,0.9318,1747100000.0
2008-12-19 18:40:00,0.93185,0.93195,0.93015,0.9302,1757200000.0
2008-12-19 18:45:00,0.9302,0.9331,0.9302,0.93285,1971600000.0
2008-12-19 18:50:00,0.9329,0.9345,0.9326,0.9345,2056000000.0
2008-12-19 18:55:00,0.9345,0.93515,0.93325,0.934,1490800000.0
2008-12-19 19:00:00,0.93405,0.9345,0.93305,0.9339,1522000000.0
2008-12-19 19:05:00,0.93395,0.93465,0.9324,0.93245,1677200000.0
2008-12-19 19:10:00,0.93245,0.93335,0.9324,0.93315,876800000.0
2008-12-19 19:15:00,0.93315,0.93315,0.93165,0.9317,987400000.0
2008-12-19 19:20:00,0.9317,0.93205,0.93125,0.9318,1109000000.0
2008-12-19 19:25:00,0.93185,0.9326,0.9312,0.9321,1591200000.0
2008-12-19 19:30:00,0.93205,0.93295,0.9317,0.93285,912000000.0
2008-12-19 19:35:00,0.93285,0.9341,0.9328,0.93405,1300600000.0
2008-12-19 19:40:00,0.93405,0.93485,0.9339,0.9344,1337400000.0
2008-12-19 19:45:00,0.9344,0.93475,0.93285,0.933,991800000.0
2008-12-19 19:50:00,0.9331,0.9331,0.93015,0.931,2169000000.0
2008-12-19 19:55:00,0.931,0.9336,0.931,0.9336,1714400000.0
2008-12-19 20:00:00,0.9336,0.93375,0.93215,0.9324,1299800000.0
2008-12-19 20:05:00,0.93245,0.9329,0.9317,0.93275,1798000000.0
2008-12-19 20:10:00,0.93275,0.93315,0.9319,0.9319,1045200000.0
2008-12-19 20:15:00,0.9319,0.93215,0.9314,0.93145,771000000.0
2008-12-19 20:20:00,0.93145,0.93185,0.93125,0.93155,1007400000.0
2008-12-19 20:25:00,0.93155,0.93185,0.9311,0.93145,952400000.0
2008-12-19 20:30:00,0.9315,0.93255,0.9315,0.93205,1318400000.0
2008-12-19 20:35:00,0.93205,0.93255,0.93175,0.93245,1622800000.0
2008-12-19 20:40:00,0.9325,0.93265,0.9324,0.9324,754800000.0
2008-12-19 20:45:00,0.93245,0.93315,0.932,0.9331,1437400000.0
2008-12-19 20:50:00,0.9331,0.9346,0.9328,0.93395,1769600000.0
2008-12-19 20:55:00,0.9339,0.9357,0.9336,0.9356,1764100000.0
2008-12-19 21:00:00,0.9356,0.93695,0.9356,0.93625,1737000000.0
2008-12-19 21:05:00,0.9364,0.9365,0.93415,0.93455,1467900000.0
2008-12-19 21:10:00,0.93455,0.93465,0.9338,0.93425,1449600000.0
2008-12-19 21:15:00,0.93425,0.93425,0.9334,0.93395,1231600000.0
2008-12-19 21:20:00,0.93395,0.93415,0.93285,0.9333,856900000.0
2008-12-19 21:25:00,0.9333,0.93335,0.93285,0.93325,698400000.0
2008-12-19 21:30:00,0.93325,0.93375,0.93325,0.93355,524700000.0
2008-12-19 21:35:00,0.9336,0.93365,0.9335,0.93355,562200000.0
2008-12-19 21:40:00,0.93355,0.934,0.93315,0.93375,1331000000.0
2008-12-19 21:45:00,0.93385,0.9353,0.93325,0.9336,2139900000.0
2008-12-19 21:50:00,0.93365,0.9344,0.93355,0.93375,676800000.0
2008-12-19 21:55:00,0.9337,0.93485,0.9337,0.9341,1049600000.0
2008-12-19 22:00:00,0.9341,0.9354,0.9341,0.9354,486000000.0
2008-12-19 22:05:00,0.9354,0.9356,0.9347,0.9351,573600000.0
2008-12-19 22:10:00,0.93515,0.93605,0.9348,0.93495,248800000.0
2008-12-19 22:15:00,0.9352,0.93615,0.9346,0.9357,1223900000.0
2008-12-19 22:20:00,0.9357,0.9357,0.93455,0.9351,651400000.0
2008-12-19 22:25:00,0.93515,0.9352,0.93445,0.9345,539400000.0
2008-12-19 22:30:00,0.93445,0.93485,0.93445,0.9347,441600000.0
2008-12-19 22:35:00,0.9347,0.9355,0.93445,0.9345,660200000.0
2008-12-19 22:40:00,0.93455,0.93455,0.9332,0.9333,652800000.0
2008-12-19 22:45:00,0.93325,0.93375,0.93225,0.9324,498400000.0
2008-12-19 22:50:00,0.93245,0.9342,0.9322,0.9322,1004800001.0
2008-12-19 22:55:00,0.9324,0.9337,0.9324,0.93305,1363200000.0
2008-12-19 23:00:00,0.9332,0.9335,0.9321,0.9331,692100000.0
2008-12-19 23:05:00,0.9331,0.93365,0.93275,0.93335,589000000.0
2008-12-19 23:10:00,0.9334,0.93345,0.93245,0.9329,592800000.0
2008-12-19 23:15:00,0.9329,0.9329,0.93215,0.9324,432200000.0
2008-12-19 23:20:00,0.93245,0.9331,0.93215,0.93275,537200000.0
2008-12-19 23:25:00,0.93275,0.93285,0.93225,0.93235,374400000.0
2008-12-19 23:30:00,0.9323,0.9332,0.93223,0.9332,493400000.0
2008-12-19 23:35:00,0.93325,0.93345,0.9325,0.9325,273400000.0
2008-12-19 23:40:00,0.9325,0.93275,0.9317,0.9318,420200000.0
2008-12-19 23:45:00,0.93195,0.93195,0.9312,0.93155,294400000.0
2008-12-19 23:50:00,0.9316,0.93215,0.9308,0.9309,215200000.0
2008-12-19 23:55:00,0.931,0.93195,0.93075,0.9313,228600000.0
2008-12-22 00:00:00,0.93164,0.93165,0.93032,0.93073,809600003.0
2008-12-22 00:05:00,0.9307,0.9308,0.9301,0.9305,80800000.0
2008-12-22 00:10:00,0.93045,0.93055,0.9302,0.93035,491200004.0
2008-12-22 00:15:00,0.93015,0.931,0.93015,0.9306,242600000.0
2008-12-22 00:20:00,0.9306,0.93087,0.9306,0.9307,350799999.0
2008-12-22 00:25:00,0.9306,0.9307,0.93015,0.9307,130400000.0
2008-12-22 00:30:00,0.93075,0.93128,0.9303,0.931,159400000.0
2008-12-22 00:35:00,0.93025,0.9308,0.92965,0.9306,49200000.0
2008-12-22 00:40:00,0.9302,0.9308,0.9302,0.9306,27200000.0
2008-12-22 00:45:00,0.9306,0.93095,0.9306,0.93095,53200000.0
2008-12-22 00:50:00,0.93035,0.9313,0.93035,0.93115,102800000.0
2008-12-22 00:55:00,0.93115,0.93135,0.93075,0.9312,166200000.0
2008-12-22 01:00:00,0.93095,0.93125,0.9306,0.93115,626200000.0
2008-12-22 01:05:00,0.9311,0.9315,0.93095,0.93125,533200000.0
2008-12-22 01:10:00,0.93135,0.93135,0.93095,0.93131,135600000.0
2008-12-22 01:15:00,0.93115,0.93135,0.9311,0.93135,158400000.0
2008-12-22 01:20:00,0.93135,0.9314,0.93135,0.9314,31000000.0
2008-12-22 01:25:00,0.9314,0.9314,0.9314,0.9314,35400000.0
2008-12-22 01:30:00,0.9314,0.9314,0.93085,0.931,16800000.0
2008-12-22 01:35:00,0.931,0.93115,0.931,0.93105,40400000.0
2008-12-22 01:40:00,0.931,0.93145,0.93065,0.931,118000000.0
2008-12-22 01:45:00,0.931,0.93115,0.9306,0.9311,122400000.0
2008-12-22 01:50:00,0.93115,0.93255,0.93115,0.93255,769000000.0
2008-12-22 01:55:00,0.9326,0.9334,0.9324,0.9333,782200001.0
2008-12-22 02:00:00,0.9334,0.9336,0.9321,0.9329,1089800000.0
2008-12-22 02:05:00,0.9329,0.93355,0.9328,0.93295,679600000.0
2008-12-22 02:10:00,0.93305,0.9338,0.9329,0.93375,698800000.0
2008-12-22 02:15:00,0.9337,0.9349,0.9337,0.9344,857400001.0
2008-12-22 02:20:00,0.9344,0.9354,0.9344,0.93525,1091799999.0
2008-12-22 02:25:00,0.93485,0.9357,0.9345,0.93555,1524400004.0
2008-12-22 02:30:00,0.9356,0.9375,0.93535,0.9369,1002400000.0
2008-12-22 02:35:00,0.9369,0.9369,0.9355,0.93565,860600002.0
2008-12-22 02:40:00,0.9356,0.9362,0.9355,0.93615,1245999999.0
2008-12-22 02:45:00,0.9361,0.93625,0.9356,0.9357,467200001.0
2008-12-22 02:50:00,0.9357,0.9357,0.935,0.93535,1236399999.0
2008-12-22 02:55:00,0.9356,0.9362,0.9353,0.93615,635800000.0
2008-12-22 03:00:00,0.93615,0.937,0.93595,0.93655,1860199992.0
2008-12-22 03:05:00,0.93655,0.93685,0.9365,0.93675,1509199991.0
2008-12-22 03:10:00,0.93675,0.93685,0.9349,0.9349,1334000015.0
2008-12-22 03:15:00,0.9365,0.9367,0.9365,0.9365,3645600000.0
2008-12-22 03:20:00,0.9353,0.93654,0.9351,0.9365,1579399967.0
2008-12-22 03:25:00,0.93659,0.9372,0.93639,0.9368,450599997.0
2008-12-22 03:30:00,0.9368,0.93685,0.9362,0.9367,378800000.0
2008-12-22 03:35:00,0.9367,0.93705,0.9366,0.9368,262200000.0
2008-12-22 03:40:00,0.9368,0.937,0.93655,0.9368,248800000.0
2008-12-22 03:45:00,0.9368,0.9369,0.9364,0.9366,123200000.0
2008-12-22 03:50:00,0.9366,0.93665,0.93605,0.9363,233000000.0
2008-12-22 03:55:00,0.93635,0.9366,0.9359,0.936,116200000.0
2008-12-22 04:00:00,0.93595,0.93605,0.93495,0.9355,341199997.0
2008-12-22 04:05:00,0.9355,0.93555,0.93475,0.9348,168200003.0
2008-12-22 04:10:00,0.9348,0.935,0.9348,0.935,356500013.0
2008-12-22 04:15:00,0.935,0.93555,0.9349,0.9349,865699978.0
2008-12-22 04:20:00,0.9349,0.9352,0.9347,0.9352,445200000.0
2008-12-22 04:25:00,0.93515,0.9352,0.9348,0.9349,2412599984.0
2008-12-22 04:30:00,0.9349,0.9349,0.93395,0.93435,367400000.0
2008-12-22 04:35:00,0.93425,0.9351,0.93425,0.9351,185000000.0
2008-12-22 04:40:00,0.9351,0.9357,0.93495,0.9353,90800000.0
2008-12-22 04:45:00,0.93535,0.93595,0.93535,0.9355,117800000.0
2008-12-22 04:50:00,0.93565,0.93685,0.9356,0.93685,246200000.0
2008-12-22 04:55:00,0.9368,0.9376,0.936,0.9363,434199998.0
2008-12-22 05:00:00,0.9363,0.93725,0.936,0.93655,819200006.0
2008-12-22 05:05:00,0.9368,0.9378,0.9364,0.9375,510000000.0
2008-12-22 05:10:00,0.9375,0.93755,0.93735,0.9375,144200000.0
2008-12-22 05:15:00,0.93755,0.93795,0.93755,0.93785,275400000.0
2008-12-22 05:20:00,0.9378,0.9378,0.93745,0.9376,101600000.0
2008-12-22 05:25:00,0.93755,0.93755,0.93655,0.9372,735800000.0
2008-12-22 05:30:00,0.93715,0.9386,0.93695,0.9381,1005800000.0
2008-12-22 05:35:00,0.9381,0.9381,0.93745,0.9377,357400000.0
2008-12-22 05:40:00,0.9377,0.9382,0.9376,0.9382,251000000.0
2008-12-22 05:45:00,0.9382,0.93845,0.938,0.938,857199992.0
2008-12-22 05:50:00,0.938,0.9383,0.9378,0.93805,246000000.0
2008-12-22 05:55:00,0.9381,0.9383,0.9377,0.9381,325000000.0
2008-12-22 06:00:00,0.93815,0.93815,0.9371,0.93725,221800000.0
2008-12-22 06:05:00,0.93725,0.93775,0.93685,0.937,309400000.0
2008-12-22 06:10:00,0.9371,0.9371,0.93635,0.93645,458000000.0
2008-12-22 06:15:00,0.93645,0.93705,0.93625,0.93705,309000000.0
2008-12-22 06:20:00,0.9372,0.9372,0.93635,0.93655,237000000.0
2008-12-22 06:25:00,0.9366,0.9372,0.9366,0.93665,276400000.0
2008-12-22 06:30:00,0.9367,0.9367,0.9361,0.93625,383200000.0
2008-12-22 06:35:00,0.9363,0.93635,0.9349,0.9351,882400004.0
2008-12-22 06:40:00,0.9351,0.93545,0.9351,0.9353,348399999.0
2008-12-22 06:45:00,0.9354,0.9354,0.9347,0.9354,124600000.0
2008-12-22 06:50:00,0.9354,0.93555,0.9348,0.93485,339000000.0
2008-12-22 06:55:00,0.93485,0.9349,0.93465,0.9349,320000000.0
2008-12-22 07:00:00,0.9349,0.9349,0.93445,0.93465,554800000.0
2008-12-22 07:05:00,0.93465,0.93515,0.93435,0.93505,382200000.0
2008-12-22 07:10:00,0.93505,0.93525,0.93505,0.9352,197000000.0
2008-12-22 07:15:00,0.9353,0.93655,0.93515,0.9364,869400000.0
2008-12-22 07:20:00,0.9364,0.937,0.93625,0.9364,681000000.0
2008-12-22 07:25:00,0.93635,0.9368,0.9358,0.9368,682000000.0
2008-12-22 07:30:00,0.93675,0.9371,0.9366,0.93705,698600000.0
2008-12-22 07:35:00,0.9371,0.9375,0.9367,0.9372,637800000.0
2008-12-22 07:40:00,0.9372,0.93815,0.93695,0.9379,917600000.0
2008-12-22 07:45:00,0.9379,0.93905,0.93765,0.93785,1233900000.0
2008-12-22 07:50:00,0.938,0.93875,0.9377,0.93805,716600000.0
2008-12-22 07:55:00,0.93805,0.9385,0.938,0.93815,401200000.0
2008-12-22 08:00:00,0.9384,0.9387,0.93775,0.9382,792500000.0
2008-12-22 08:05:00,0.9382,0.9383,0.9375,0.93815,418000000.0
2008-12-22 08:10:00,0.93815,0.9383,0.93715,0.93755,936400000.0
2008-12-22 08:15:00,0.93755,0.93795,0.93735,0.9376,522600000.0
2008-12-22 08:20:00,0.9376,0.938,0.93725,0.9374,443400000.0
2008-12-22 08:25:00,0.9374,0.93865,0.9374,0.9386,1159400000.0
2008-12-22 08:30:00,0.9386,0.93885,0.93775,0.93835,588000000.0
2008-12-22 08:35:00,0.93835,0.93835,0.93785,0.9379,354800000.0
2008-12-22 08:40:00,0.938,0.9389,0.93765,0.93815,758600000.0
2008-12-22 08:45:00,0.9382,0.9391,0.93815,0.9384,623200000.0
2008-12-22 08:50:00,0.93835,0.9384,0.9376,0.938,817000000.0
2008-12-22 08:55:00,0.938,0.93845,0.93765,0.9383,671000000.0
2008-12-22 09:00:00,0.93835,0.9392,0.93835,0.93865,692300000.0
2008-12-22 09:05:00,0.9386,0.9386,0.93795,0.9381,733600000.0
2008-12-22 09:10:00,0.938,0.93845,0.93745,0.93745,779400000.0
2008-12-22 09:15:00,0.9375,0.93825,0.9373,0.93825,1077800000.0
2008-12-22 09:20:00,0.93825,0.93895,0.93805,0.93885,2395799985.0
2008-12-22 09:25:00,0.9389,0.94025,0.93885,0.94025,1099100000.0
2008-12-22 09:30:00,0.94025,0.94235,0.9401,0.94135,1885800001.0
2008-12-22 09:35:00,0.94135,0.9429,0.9412,0.9429,1043600000.0
2008-12-22 09:40:00,0.9429,0.94315,0.9415,0.9426,1999399998.0
2008-12-22 09:45:00,0.9426,0.9431,0.9407,0.9425,2024399999.0
2008-12-22 09:50:00,0.94255,0.94295,0.9416,0.94175,1447600000.0
2008-12-22 09:55:00,0.94175,0.94275,0.94085,0.9425,1620400000.0
2008-12-22 10:00:00,0.9425,0.9425,0.94075,0.9412,1634200001.0
2008-12-22 10:05:00,0.94125,0.9422,0.94125,0.94215,1106300000.0
2008-12-22 10:10:00,0.94205,0.94335,0.94185,0.943,1672500000.0
2008-12-22 10:15:00,0.94295,0.94305,0.9417,0.9423,1788800001.0
2008-12-22 10:20:00,0.9423,0.94235,0.94165,0.94165,1461000000.0
2008-12-22 10:25:00,0.94165,0.9419,0.94125,0.9415,1643800000.0
2008-12-22 10:30:00,0.9415,0.9419,0.9412,0.9413,1477300000.0
2008-12-22 10:35:00,0.9413,0.9413,0.94,0.94005,1277200000.0
2008-12-22 10:40:00,0.94005,0.94345,0.9399,0.9434,2206500000.0
2008-12-22 10:45:00,0.9434,0.94375,0.9425,0.9426,1827800000.0
2008-12-22 10:50:00,0.9426,0.94415,0.9426,0.9437,1708200000.0
2008-12-22 10:55:00,0.9437,0.94605,0.9437,0.94475,2143400000.0
2008-12-22 11:00:00,0.9447,0.94665,0.94465,0.94625,1800800000.0
2008-12-22 11:05:00,0.9462,0.94725,0.94605,0.94655,2015200000.0
2008-12-22 11:10:00,0.9466,0.9467,0.94565,0.9457,1315400000.0
2008-12-22 11:15:00,0.94565,0.94595,0.9453,0.9459,1475200001.0
2008-12-22 11:20:00,0.94575,0.94705,0.9457,0.94675,2234999999.0
2008-12-22 11:25:00,0.94675,0.94695,0.9464,0.94695,1509800000.0
2008-12-22 11:30:00,0.94695,0.948,0.9468,0.9476,1705600000.0
2008-12-22 11:35:00,0.9476,0.9481,0.9469,0.948,1726200000.0
2008-12-22 11:40:00,0.94805,0.9483,0.9473,0.94775,1709000000.0
2008-12-22 11:45:00,0.94775,0.94795,0.9473,0.9478,1934400000.0
2008-12-22 11:50:00,0.94785,0.9484,0.9468,0.9469,2213600000.0
2008-12-22 11:55:00,0.94695,0.94735,0.9468,0.9472,1399400000.0
2008-12-22 12:00:00,0.94715,0.94775,0.9469,0.9473,1742800000.0
2008-12-22 12:05:00,0.94735,0.94745,0.94615,0.94615,2065300000.0
2008-12-22 12:10:00,0.94615,0.94725,0.94615,0.9468,1671400000.0
2008-12-22 12:15:00,0.9469,0.94775,0.9469,0.94705,1766600000.0
2008-12-22 12:20:00,0.94705,0.9471,0.9463,0.9465,1204000000.0
2008-12-22 12:25:00,0.9465,0.94685,0.94595,0.94665,1522400000.0
2008-12-22 12:30:00,0.94665,0.94755,0.9466,0.94725,1817700000.0
2008-12-22 12:35:00,0.94725,0.9497,0.94715,0.9492,1707100000.0
2008-12-22 12:40:00,0.9491,0.94985,0.9486,0.94955,2993600005.0
2008-12-22 12:45:00,0.94965,0.95205,0.9496,0.95105,2498100000.0
2008-12-22 12:50:00,0.95105,0.95235,0.9505,0.95125,2312200000.0
2008-12-22 12:55:00,0.95125,0.9514,0.95055,0.951,2052200000.0
2008-12-22 13:00:00,0.951,0.95165,0.95025,0.95045,1759000000.0
2008-12-22 13:05:00,0.9505,0.9514,0.9487,0.9505,2379899998.0
2008-12-22 13:10:00,0.95045,0.95055,0.9488,0.94905,2197000000.0
2008-12-22 13:15:00,0.949,0.949,0.94715,0.9476,1633600000.0
2008-12-22 13:20:00,0.9476,0.9488,0.9475,0.94835,1424000000.0
2008-12-22 13:25:00,0.94835,0.94845,0.94705,0.94715,1318600000.0
2008-12-22 13:30:00,0.9472,0.9472,0.94555,0.94565,1309000000.0
2008-12-22 13:35:00,0.94565,0.9469,0.94565,0.94655,2467100000.0
2008-12-22 13:40:00,0.9466,0.9467,0.94475,0.94545,1755800000.0
2008-12-22 13:45:00,0.9455,0.9464,0.9454,0.946,918000000.0
2008-12-22 13:50:00,0.946,0.94615,0.94495,0.94545,1591400000.0
2008-12-22 13:55:00,0.94545,0.94575,0.94345,0.9447,2048600000.0
2008-12-22 14:00:00,0.9447,0.94495,0.94285,0.94365,1911700000.0
2008-12-22 14:05:00,0.94365,0.94495,0.94355,0.9446,1845800000.0
2008-12-22 14:10:00,0.9446,0.94485,0.9428,0.94285,2217200000.0
2008-12-22 14:15:00,0.94285,0.9441,0.9426,0.944,1591200000.0
2008-12-22 14:20:00,0.944,0.94505,0.94385,0.945,1808500000.0
2008-12-22 14:25:00,0.945,0.94575,0.94485,0.94535,1585000000.0
2008-12-22 14:30:00,0.94535,0.9456,0.945,0.9456,1632600000.0
2008-12-22 14:35:00,0.94555,0.94575,0.9447,0.9449,1434400000.0
2008-12-22 14:40:00,0.94495,0.9457,0.94475,0.9454,1709200000.0
2008-12-22 14:45:00,0.94545,0.9455,0.9445,0.9447,1108400000.0
2008-12-22 14:50:00,0.94475,0.94535,0.94385,0.9451,1319400000.0
2008-12-22 14:55:00,0.9451,0.94515,0.94455,0.9448,1020200000.0
2008-12-22 15:00:00,0.9448,0.94495,0.9442,0.94445,1371500000.0
2008-12-22 15:05:00,0.94435,0.94525,0.94435,0.9449,1102400000.0
2008-12-22 15:10:00,0.9449,0.9454,0.94285,0.94295,1574700000.0
2008-12-22 15:15:00,0.9429,0.9443,0.94275,0.94425,1542800000.0
2008-12-22 15:20:00,0.9443,0.94455,0.94415,0.94425,973800000.0
2008-12-22 15:25:00,0.94425,0.9443,0.9433,0.9435,1428200000.0
2008-12-22 15:30:00,0.94345,0.944,0.94295,0.94395,1837400000.0
2008-12-22 15:35:00,0.94395,0.944,0.94295,0.94385,1848400000.0
2008-12-22 15:40:00,0.9439,0.944,0.94305,0.9433,1198600000.0
2008-12-22 15:45:00,0.9433,0.944,0.94255,0.9439,1429200000.0
2008-12-22 15:50:00,0.9439,0.94435,0.94295,0.9441,1490600000.0
2008-12-22 15:55:00,0.9438,0.9442,0.9433,0.9439,1530200000.0
2008-12-22 16:00:00,0.9439,0.94455,0.9438,0.94455,1263600000.0
2008-12-22 16:05:00,0.94455,0.9448,0.94315,0.94415,1594200000.0
2008-12-22 16:10:00,0.94415,0.94475,0.94405,0.94425,1072000000.0
2008-12-22 16:15:00,0.9442,0.9442,0.9434,0.94365,1257400000.0
2008-12-22 16:20:00,0.94365,0.94435,0.94325,0.9442,1388800000.0
2008-12-22 16:25:00,0.9442,0.945,0.9435,0.94425,1757900001.0
2008-12-22 16:30:00,0.94425,0.94575,0.9441,0.9456,1219800000.0
2008-12-22 16:35:00,0.9456,0.9465,0.9456,0.9457,1098000000.0
2008-12-22 16:40:00,0.94565,0.9457,0.9446,0.94465,1031800000.0
2008-12-22 16:45:00,0.94465,0.9455,0.94455,0.9453,1078400000.0
2008-12-22 16:50:00,0.9453,0.94535,0.94465,0.9449,862600000.0
2008-12-22 16:55:00,0.9449,0.94545,0.9447,0.94545,827000000.0
2008-12-22 17:00:00,0.9454,0.9455,0.9448,0.9453,1259600000.0
2008-12-22 17:05:00,0.9454,0.9463,0.945,0.9455,1383900000.0
2008-12-22 17:10:00,0.94545,0.94765,0.9454,0.9474,1618000000.0
2008-12-22 17:15:00,0.9474,0.9481,0.9473,0.94795,1232600000.0
2008-12-22 17:20:00,0.94795,0.94865,0.94775,0.948,924200000.0
2008-12-22 17:25:00,0.94795,0.948,0.94695,0.947,1410599995.0
2008-12-22 17:30:00,0.94705,0.94735,0.9465,0.9472,1332200000.0
2008-12-22 17:35:00,0.94715,0.948,0.9468,0.9477,1396400000.0
2008-12-22 17:40:00,0.9476,0.948,0.9475,0.94785,984200000.0
2008-12-22 17:45:00,0.94785,0.94805,0.94655,0.9466,1290800000.0
2008-12-22 17:50:00,0.9466,0.9473,0.94655,0.94675,1333400000.0
2008-12-22 17:55:00,0.94675,0.94695,0.94445,0.9452,1419800000.0
2008-12-22 18:00:00,0.94515,0.94535,0.94395,0.945,1958400000.0
2008-12-22 18:05:00,0.94505,0.94615,0.94475,0.94535,1552500000.0
2008-12-22 18:10:00,0.94535,0.9467,0.94535,0.9465,1704200000.0
2008-12-22 18:15:00,0.9464,0.94775,0.94625,0.9467,1329400000.0
2008-12-22 18:20:00,0.94665,0.94705,0.9448,0.9455,2111600000.0
2008-12-22 18:25:00,0.9455,0.94605,0.94505,0.94505,1282200000.0
2008-12-22 18:30:00,0.94515,0.94545,0.94425,0.9445,1390000000.0
2008-12-22 18:35:00,0.94445,0.9445,0.94325,0.9438,1395600000.0
2008-12-22 18:40:00,0.94375,0.9439,0.9426,0.9431,1210200000.0
2008-12-22 18:45:00,0.9431,0.94425,0.943,0.9436,1460200000.0
2008-12-22 18:50:00,0.9436,0.9442,0.9423,0.9425,1781100000.0
2008-12-22 18:55:00,0.94245,0.9429,0.94225,0.94235,1412600000.0
2008-12-22 19:00:00,0.94235,0.94285,0.9417,0.9423,1463900000.0
2008-12-22 19:05:00,0.9423,0.94275,0.94175,0.94205,1311400000.0
2008-12-22 19:10:00,0.9421,0.94225,0.94175,0.94205,1045000000.0
2008-12-22 19:15:00,0.94195,0.9421,0.94145,0.94175,759000000.0
2008-12-22 19:20:00,0.94175,0.9419,0.9405,0.9405,888800000.0
2008-12-22 19:25:00,0.94055,0.94095,0.94,0.94055,1033600000.0
2008-12-22 19:30:00,0.9406,0.94095,0.9405,0.9407,987800000.0
2008-12-22 19:35:00,0.94075,0.94075,0.93995,0.93995,913000000.0
2008-12-22 19:40:00,0.93995,0.94015,0.93925,0.9398,1470200000.0
2008-12-22 19:45:00,0.93975,0.9407,0.939,0.9407,1404000000.0
2008-12-22 19:50:00,0.94065,0.9409,0.9401,0.9405,1313000000.0
2008-12-22 19:55:00,0.9405,0.94095,0.94025,0.94045,1400600000.0
2008-12-22 20:00:00,0.94045,0.94065,0.93995,0.94015,1233000000.0
2008-12-22 20:05:00,0.9402,0.9403,0.93975,0.94,663600000.0
2008-12-22 20:10:00,0.93995,0.9402,0.9399,0.9402,489800000.0
2008-12-22 20:15:00,0.94015,0.9402,0.93975,0.93985,484200000.0
2008-12-22 20:20:00,0.9398,0.93985,0.9386,0.93945,1195400000.0
2008-12-22 20:25:00,0.93945,0.9402,0.9392,0.9398,1316400000.0
2008-12-22 20:30:00,0.93975,0.93985,0.9387,0.93895,1078400000.0
2008-12-22 20:35:00,0.93895,0.93965,0.93875,0.93965,871200000.0
2008-12-22 20:40:00,0.93965,0.9397,0.93865,0.93885,817400000.0
2008-12-22 20:45:00,0.93885,0.93925,0.9385,0.93895,1002700000.0
2008-12-22 20:50:00,0.9388,0.93915,0.9387,0.93895,365200000.0
2008-12-22 20:55:00,0.93895,0.93895,0.93855,0.9387,730400000.0
2008-12-22 21:00:00,0.93875,0.93895,0.9386,0.93895,389600000.0
2008-12-22 21:05:00,0.93895,0.9391,0.9386,0.9389,1074800000.0
2008-12-22 21:10:00,0.9389,0.9397,0.9387,0.9397,773400000.0
2008-12-22 21:15:00,0.9397,0.94,0.93885,0.9391,1226000000.0
2008-12-22 21:20:00,0.93915,0.9394,0.93885,0.9392,674800000.0
2008-12-22 21:25:00,0.9392,0.93955,0.93865,0.9393,814600000.0
2008-12-22 21:30:00,0.9393,0.9393,0.9386,0.9389,561400000.0
2008-12-22 21:35:00,0.9389,0.9392,0.9385,0.93885,1293600000.0
2008-12-22 21:40:00,0.9388,0.93905,0.9386,0.93885,453600000.0
2008-12-22 21:45:00,0.93885,0.9391,0.93865,0.93875,1028200000.0
2008-12-22 21:50:00,0.93875,0.93905,0.9386,0.93875,1210400000.0
2008-12-22 21:55:00,0.93875,0.93925,0.9386,0.9389,890000000.0
2008-12-22 22:00:00,0.9389,0.93925,0.9386,0.939,630000000.0
2008-12-22 22:05:00,0.93905,0.93925,0.9387,0.93905,419400000.0
2008-12-22 22:10:00,0.93905,0.9394,0.939,0.93925,452400000.0
2008-12-22 22:15:00,0.93925,0.9398,0.9391,0.9398,468400000.0
2008-12-22 22:20:00,0.9398,0.9398,0.9393,0.93945,727000000.0
2008-12-22 22:25:00,0.93945,0.9401,0.9394,0.93995,454600000.0
2008-12-22 22:30:00,0.9399,0.94,0.93925,0.9399,451200000.0
2008-12-22 22:35:00,0.9399,0.9403,0.93985,0.93995,502400000.0
2008-12-22 22:40:00,0.94,0.9402,0.93995,0.94015,388400000.0
2008-12-22 22:45:00,0.94015,0.9403,0.9395,0.9397,478000000.0
2008-12-22 22:50:00,0.9397,0.9398,0.93955,0.93965,604400000.0
2008-12-22 22:55:00,0.93965,0.94045,0.93945,0.94035,647600000.0
2008-12-22 23:00:00,0.9403,0.9403,0.93995,0.94,317800000.0
2008-12-22 23:05:00,0.94,0.9401,0.93965,0.94005,207000000.0
2008-12-22 23:10:00,0.9401,0.94015,0.9391,0.9392,320400000.0
2008-12-22 23:15:00,0.93915,0.93975,0.93915,0.93955,327400000.0
2008-12-22 23:20:00,0.9396,0.93975,0.93945,0.93965,195400000.0
2008-12-22 23:25:00,0.93965,0.9406,0.93945,0.9399,385000000.0
2008-12-22 23:30:00,0.93985,0.94055,0.9396,0.93995,835999998.0
2008-12-22 23:35:00,0.93995,0.94,0.93905,0.93905,682799997.0
2008-12-22 23:40:00,0.93915,0.93955,0.9391,0.93935,319800000.0
2008-12-22 23:45:00,0.9395,0.9408,0.93935,0.9405,911800002.0
2008-12-22 23:50:00,0.94015,0.94055,0.9392,0.9396,2276799996.0
2008-12-22 23:55:00,0.93965,0.93995,0.9395,0.93995,325800000.0
2008-12-23 00:00:00,0.93995,0.94055,0.93967,0.94045,232200000.0
2008-12-23 00:05:00,0.9406,0.94065,0.93974,0.93997,336000000.0
2008-12-23 00:10:00,0.94003,0.94135,0.93928,0.9406,328000000.0
2008-12-23 00:15:00,0.94055,0.9409,0.94035,0.9404,109600000.0
2008-12-23 00:20:00,0.9404,0.94055,0.9402,0.94055,96000000.0
2008-12-23 00:25:00,0.94045,0.9407,0.94025,0.9407,118000000.0
2008-12-23 00:30:00,0.9408,0.94095,0.93965,0.9401,1242600030.0
2008-12-23 00:35:00,0.94015,0.94025,0.93996,0.94025,62000000.0
2008-12-23 00:40:00,0.94025,0.9407,0.9402,0.94035,202800000.0
2008-12-23 00:45:00,0.94035,0.9405,0.94005,0.94015,125200000.0
2008-12-23 00:50:00,0.94015,0.94045,0.9399,0.94,160400000.0
2008-12-23 00:55:00,0.94,0.9409,0.94,0.94065,176000001.0
2008-12-23 01:00:00,0.94075,0.94161,0.94025,0.941,341700000.0
2008-12-23 01:05:00,0.94115,0.9412,0.94055,0.94075,284800000.0
2008-12-23 01:10:00,0.9407,0.94085,0.9406,0.9407,42000000.0
2008-12-23 01:15:00,0.94085,0.94085,0.9403,0.9404,227600000.0
2008-12-23 01:20:00,0.94045,0.9405,0.9403,0.9404,130400000.0
2008-12-23 01:25:00,0.9404,0.9404,0.9403,0.9403,138800000.0
2008-12-23 01:30:00,0.9403,0.94045,0.9403,0.9403,138400000.0
2008-12-23 01:35:00,0.9403,0.94055,0.9403,0.94055,335400000.0
2008-12-23 01:40:00,0.9405,0.94165,0.94036,0.9414,274200000.0
2008-12-23 01:45:00,0.94145,0.94145,0.94075,0.94075,249800000.0
2008-12-23 01:50:00,0.94093,0.94125,0.9408,0.9411,72000000.0
2008-12-23 01:55:00,0.941,0.94129,0.94056,0.94086,152600000.0
2008-12-23 02:00:00,0.94075,0.9417,0.9405,0.94101,138400000.0
2008-12-23 02:05:00,0.94079,0.94236,0.94063,0.94122,313000000.0
2008-12-23 02:10:00,0.94201,0.94201,0.94122,0.94136,193200000.0
2008-12-23 02:15:00,0.94111,0.94162,0.94079,0.94162,403000000.0
2008-12-23 02:20:00,0.94172,0.94172,0.94104,0.9414,309000000.0
2008-12-23 02:25:00,0.94144,0.94194,0.94128,0.94187,185600000.0
2008-12-23 02:30:00,0.94186,0.94198,0.94134,0.94157,198000000.0
2008-12-23 02:35:00,0.94153,0.94198,0.94133,0.9418,149600000.0
2008-12-23 02:40:00,0.94182,0.94235,0.9414,0.94235,209200000.0
2008-12-23 02:45:00,0.9423,0.9423,0.9417,0.94195,268200000.0
2008-12-23 02:50:00,0.9421,0.94245,0.94205,0.9421,200800000.0
2008-12-23 02:55:00,0.94225,0.94235,0.94173,0.94203,164800000.0
2008-12-23 03:00:00,0.94192,0.9424,0.94192,0.94225,227200000.0
2008-12-23 03:05:00,0.94225,0.94265,0.94215,0.9426,222600000.0
2008-12-23 03:10:00,0.9426,0.9426,0.94155,0.94165,618200000.0
2008-12-23 03:15:00,0.9417,0.94205,0.9415,0.94175,535000000.0
2008-12-23 03:20:00,0.9418,0.942,0.9417,0.9419,228400000.0
2008-12-23 03:25:00,0.9419,0.9421,0.94135,0.9421,275400000.0
2008-12-23 03:30:00,0.94215,0.9423,0.9417,0.94195,274200000.0
2008-12-23 03:35:00,0.9419,0.94265,0.9417,0.94205,380600000.0
2008-12-23 03:40:00,0.94205,0.94265,0.94185,0.9426,378400000.0
2008-12-23 03:45:00,0.9426,0.94265,0.9422,0.94245,618800000.0
2008-12-23 03:50:00,0.94245,0.94275,0.94215,0.9423,238800000.0
2008-12-23 03:55:00,0.9423,0.94315,0.94225,0.9427,523800000.0
2008-12-23 04:00:00,0.9428,0.94315,0.9425,0.94285,833200000.0
2008-12-23 04:05:00,0.94285,0.94315,0.9428,0.9431,263600000.0
2008-12-23 04:10:00,0.9431,0.94365,0.94295,0.94355,402800000.0
2008-12-23 04:15:00,0.94355,0.94358,0.94315,0.94325,399400000.0
2008-12-23 04:20:00,0.94325,0.9434,0.94295,0.9432,531000000.0
2008-12-23 04:25:00,0.94315,0.9436,0.94255,0.9436,514600000.0
2008-12-23 04:30:00,0.9436,0.94365,0.943,0.9433,401000000.0
2008-12-23 04:35:00,0.9434,0.9435,0.943,0.943,380200000.0
2008-12-23 04:40:00,0.9431,0.9432,0.94295,0.9431,287600000.0
2008-12-23 04:45:00,0.94305,0.94325,0.94285,0.9432,244000000.0
2008-12-23 04:50:00,0.94325,0.94365,0.94275,0.94275,557400000.0
2008-12-23 04:55:00,0.94275,0.9432,0.94245,0.94255,550800000.0
2008-12-23 05:00:00,0.94255,0.9427,0.94225,0.94255,528200000.0
2008-12-23 05:05:00,0.94255,0.943,0.94235,0.94255,474000000.0
2008-12-23 05:10:00,0.9426,0.94345,0.9426,0.94305,518200000.0
2008-12-23 05:15:00,0.94305,0.9432,0.94255,0.9428,203000000.0
2008-12-23 05:20:00,0.94265,0.9433,0.94265,0.94325,173000000.0
2008-12-23 05:25:00,0.9433,0.94345,0.94285,0.9431,178600000.0
2008-12-23 05:30:00,0.9431,0.9436,0.94295,0.943,199600000.0
2008-12-23 05:35:00,0.94295,0.94325,0.94285,0.943,246400000.0
2008-12-23 05:40:00,0.943,0.9434,0.94295,0.9433,281800000.0
2008-12-23 05:45:00,0.9433,0.94345,0.94315,0.94325,268200000.0
2008-12-23 05:50:00,0.94325,0.9441,0.9432,0.94395,347000000.0
2008-12-23 05:55:00,0.94395,0.94395,0.94365,0.94365,270800000.0
2008-12-23 06:00:00,0.94365,0.94395,0.94365,0.94385,227400000.0
2008-12-23 06:05:00,0.94395,0.94405,0.94375,0.94375,195200000.0
2008-12-23 06:10:00,0.94375,0.94395,0.9433,0.9434,292400000.0
2008-12-23 06:15:00,0.94355,0.94355,0.9432,0.94325,1248200014.0
2008-12-23 06:20:00,0.9433,0.9435,0.9429,0.9432,345599997.0
2008-12-23 06:25:00,0.94295,0.9433,0.9429,0.94295,493400000.0
2008-12-23 06:30:00,0.943,0.9431,0.9429,0.9429,799000001.0
2008-12-23 06:35:00,0.9429,0.9429,0.94225,0.9425,388600000.0
2008-12-23 06:40:00,0.94245,0.94255,0.9424,0.9425,386800000.0
2008-12-23 06:45:00,0.94245,0.9427,0.94245,0.94265,448000000.0
2008-12-23 06:50:00,0.94265,0.9427,0.9424,0.9424,377200000.0
2008-12-23 06:55:00,0.9424,0.9425,0.9421,0.9425,266600000.0
2008-12-23 07:00:00,0.94245,0.94375,0.94245,0.9436,580800000.0
2008-12-23 07:05:00,0.94355,0.94365,0.943,0.94365,455600000.0
2008-12-23 07:10:00,0.94365,0.94385,0.943,0.94315,350400000.0
2008-12-23 07:15:00,0.94315,0.9432,0.9431,0.9431,181800000.0
2008-12-23 07:20:00,0.94315,0.9433,0.9431,0.94315,100000000.0
2008-12-23 07:25:00,0.94315,0.9435,0.9431,0.9433,133400000.0
2008-12-23 07:30:00,0.9433,0.94345,0.94315,0.94315,136000000.0
2008-12-23 07:35:00,0.94315,0.94344,0.94315,0.94315,164800000.0
2008-12-23 07:40:00,0.9431,0.9434,0.9431,0.94325,227000000.0
2008-12-23 07:45:00,0.94325,0.94385,0.94325,0.9438,228200000.0
2008-12-23 07:50:00,0.94385,0.94455,0.94385,0.9443,317800000.0
2008-12-23 07:55:00,0.9443,0.9443,0.94395,0.94425,166200000.0
2008-12-23 08:00:00,0.94425,0.94465,0.94355,0.9436,460800000.0
2008-12-23 08:05:00,0.9436,0.9442,0.9434,0.94395,364200000.0
2008-12-23 08:10:00,0.94395,0.94435,0.9434,0.9438,583600000.0
2008-12-23 08:15:00,0.9438,0.9442,0.94375,0.9439,314200000.0
2008-12-23 08:20:00,0.94395,0.9442,0.94355,0.9437,697600000.0
2008-12-23 08:25:00,0.94375,0.94405,0.9435,0.9437,211400000.0
2008-12-23 08:30:00,0.9437,0.944,0.94355,0.94395,345000000.0
2008-12-23 08:35:00,0.94395,0.9441,0.94325,0.94375,445800000.0
2008-12-23 08:40:00,0.94375,0.9444,0.9435,0.9442,339600000.0
2008-12-23 08:45:00,0.9442,0.94425,0.94335,0.9437,295000000.0
2008-12-23 08:50:00,0.94335,0.94415,0.94335,0.9439,252000000.0
2008-12-23 08:55:00,0.94395,0.944,0.9426,0.9435,476200000.0
2008-12-23 09:00:00,0.9435,0.9437,0.9433,0.9435,277000000.0
2008-12-23 09:05:00,0.94345,0.9438,0.9431,0.94365,326600000.0
2008-12-23 09:10:00,0.9437,0.9437,0.9427,0.9434,234600000.0
2008-12-23 09:15:00,0.9434,0.9437,0.9432,0.94325,421800000.0
2008-12-23 09:20:00,0.9434,0.9437,0.9433,0.9434,353200000.0
2008-12-23 09:25:00,0.94345,0.9442,0.94305,0.94345,344600000.0
2008-12-23 09:30:00,0.94335,0.9437,0.94315,0.9437,442000000.0
2008-12-23 09:35:00,0.9437,0.944,0.94335,0.944,713400000.0
2008-12-23 09:40:00,0.94405,0.94415,0.94345,0.94355,669000000.0
2008-12-23 09:45:00,0.9435,0.94365,0.9434,0.94345,544600000.0
2008-12-23 09:50:00,0.94345,0.9457,0.94335,0.9444,1358600000.0
2008-12-23 09:55:00,0.9444,0.9446,0.94415,0.94445,859800000.0
2008-12-23 10:00:00,0.94445,0.9446,0.9435,0.9435,581600000.0
2008-12-23 10:05:00,0.94345,0.9439,0.94275,0.9434,698200000.0
2008-12-23 10:10:00,0.94345,0.94385,0.9428,0.9428,749600000.0
2008-12-23 10:15:00,0.9428,0.9428,0.9412,0.9423,1026400000.0
2008-12-23 10:20:00,0.94235,0.9432,0.94235,0.94235,534600000.0
2008-12-23 10:25:00,0.94225,0.9424,0.9413,0.9416,826400000.0
2008-12-23 10:30:00,0.94165,0.9418,0.9409,0.9412,791200000.0
2008-12-23 10:35:00,0.94115,0.9413,0.9398,0.93985,1370800000.0
2008-12-23 10:40:00,0.9398,0.9399,0.9386,0.9391,890200000.0
2008-12-23 10:45:00,0.93915,0.93995,0.93895,0.93975,817000000.0
2008-12-23 10:50:00,0.93975,0.9399,0.9395,0.93985,702800000.0
2008-12-23 10:55:00,0.93985,0.9406,0.93975,0.94025,1067400000.0
2008-12-23 11:00:00,0.9403,0.9412,0.9401,0.9408,826400000.0
2008-12-23 11:05:00,0.94075,0.9414,0.9407,0.94095,571400000.0
2008-12-23 11:10:00,0.94095,0.94135,0.94095,0.941,561800000.0
2008-12-23 11:15:00,0.941,0.94135,0.94085,0.9412,401400000.0
2008-12-23 11:20:00,0.9412,0.94195,0.9411,0.9419,867200000.0
2008-12-23 11:25:00,0.9419,0.9432,0.9417,0.94285,1290599995.0
2008-12-23 11:30:00,0.94285,0.94425,0.9423,0.944,1170600000.0
2008-12-23 11:35:00,0.944,0.944,0.9432,0.9439,587800000.0
2008-12-23 11:40:00,0.9439,0.9442,0.94365,0.94365,524800000.0
2008-12-23 11:45:00,0.9436,0.94415,0.9432,0.94355,953300000.0
2008-12-23 11:50:00,0.94355,0.94375,0.94305,0.94365,917300000.0
2008-12-23 11:55:00,0.94365,0.94365,0.9421,0.943,1202200000.0
2008-12-23 12:00:00,0.943,0.94465,0.94245,0.94395,1312200000.0
2008-12-23 12:05:00,0.94395,0.94425,0.94375,0.9439,695000000.0
2008-12-23 12:10:00,0.94385,0.9441,0.9438,0.944,498400000.0
2008-12-23 12:15:00,0.944,0.94435,0.9439,0.9441,369600000.0
2008-12-23 12:20:00,0.94415,0.94545,0.94395,0.9451,657800000.0
2008-12-23 12:25:00,0.9451,0.94565,0.94485,0.94535,867800000.0
2008-12-23 12:30:00,0.94535,0.94565,0.94505,0.9451,488800000.0
2008-12-23 12:35:00,0.9451,0.9453,0.9443,0.9453,1034100000.0
2008-12-23 12:40:00,0.9452,0.94585,0.9452,0.94555,813600000.0
2008-12-23 12:45:00,0.94555,0.9467,0.94545,0.9464,903000000.0
2008-12-23 12:50:00,0.9464,0.9466,0.94585,0.9464,847800000.0
2008-12-23 12:55:00,0.94635,0.94745,0.9462,0.94745,680600000.0
2008-12-23 13:00:00,0.94745,0.9478,0.94705,0.9474,943600000.0
2008-12-23 13:05:00,0.94735,0.9474,0.94695,0.9474,623800000.0
2008-12-23 13:10:00,0.9474,0.9476,0.9465,0.94655,744600000.0
2008-12-23 13:15:00,0.94655,0.9471,0.9461,0.94635,891500000.0
2008-12-23 13:20:00,0.9463,0.94645,0.9449,0.9451,989399998.0
2008-12-23 13:25:00,0.9451,0.94575,0.94475,0.94555,670200000.0
2008-12-23 13:30:00,0.9455,0.9466,0.9455,0.94635,807600000.0
2008-12-23 13:35:00,0.94625,0.9472,0.94595,0.94665,811700000.0
2008-12-23 13:40:00,0.94665,0.94675,0.94595,0.9461,704400000.0
2008-12-23 13:45:00,0.94615,0.9465,0.94595,0.9461,612400000.0
2008-12-23 13:50:00,0.94605,0.9463,0.9458,0.94605,568800000.0
2008-12-23 13:55:00,0.946,0.9466,0.94595,0.9465,407400000.0
2008-12-23 14:00:00,0.94655,0.9466,0.9462,0.9464,443800000.0
2008-12-23 14:05:00,0.9465,0.94655,0.9454,0.9457,837200000.0
2008-12-23 14:10:00,0.94575,0.94575,0.9442,0.94485,1093699999.0
2008-12-23 14:15:00,0.94485,0.9454,0.9446,0.94525,563200000.0
2008-12-23 14:20:00,0.9452,0.9455,0.9447,0.945,764700000.0
2008-12-23 14:25:00,0.94505,0.9452,0.9446,0.9452,526200000.0
2008-12-23 14:30:00,0.9452,0.9452,0.94435,0.94465,674600000.0
2008-12-23 14:35:00,0.94465,0.94505,0.94375,0.94385,1118200000.0
2008-12-23 14:40:00,0.94385,0.9446,0.9438,0.94385,1033800000.0
2008-12-23 14:45:00,0.94385,0.94455,0.94315,0.94415,953300000.0
2008-12-23 14:50:00,0.94415,0.9447,0.94395,0.944,659000000.0
2008-12-23 14:55:00,0.94395,0.94405,0.94275,0.94285,841800000.0
2008-12-23 15:00:00,0.9428,0.9436,0.94235,0.9435,1056400000.0
2008-12-23 15:05:00,0.9435,0.9442,0.94335,0.94405,895800000.0
2008-12-23 15:10:00,0.94405,0.94425,0.94355,0.9437,1043000000.0
2008-12-23 15:15:00,0.94355,0.9442,0.9435,0.9438,761200000.0
2008-12-23 15:20:00,0.9438,0.94435,0.94375,0.94395,565600000.0
2008-12-23 15:25:00,0.94395,0.94455,0.9439,0.94445,822600000.0
2008-12-23 15:30:00,0.9445,0.9445,0.9439,0.9442,659800000.0
2008-12-23 15:35:00,0.94425,0.9444,0.94365,0.94385,1217800000.0
2008-12-23 15:40:00,0.94395,0.94495,0.9438,0.9449,893200000.0
2008-12-23 15:45:00,0.9449,0.94505,0.94435,0.9447,717600000.0
2008-12-23 15:50:00,0.94465,0.94485,0.94425,0.9446,760200000.0
2008-12-23 15:55:00,0.94455,0.94465,0.94375,0.94375,597200000.0
2008-12-23 16:00:00,0.94385,0.94415,0.943,0.9437,1422800000.0
2008-12-23 16:05:00,0.9436,0.94375,0.94255,0.94295,1363600000.0
2008-12-23 16:10:00,0.9429,0.94295,0.9424,0.9425,825200000.0
2008-12-23 16:15:00,0.9425,0.94275,0.9421,0.94275,666800000.0
2008-12-23 16:20:00,0.94275,0.9434,0.94215,0.94295,1402500000.0
2008-12-23 16:25:00,0.94295,0.94295,0.94245,0.9425,867000000.0
2008-12-23 16:30:00,0.9425,0.9425,0.942,0.94215,1052800000.0
2008-12-23 16:35:00,0.94215,0.9427,0.94205,0.9424,769800000.0
2008-12-23 16:40:00,0.9423,0.9432,0.9422,0.94315,1356700000.0
2008-12-23 16:45:00,0.9431,0.94425,0.9431,0.9442,1020800000.0
2008-12-23 16:50:00,0.94415,0.9442,0.9436,0.94375,865800000.0
2008-12-23 16:55:00,0.94375,0.94445,0.94365,0.94415,950400000.0
2008-12-23 17:00:00,0.94415,0.94425,0.94375,0.944,678000000.0
2008-12-23 17:05:00,0.94395,0.94415,0.94385,0.94385,623000000.0
2008-12-23 17:10:00,0.9438,0.94435,0.94365,0.9442,1275200000.0
2008-12-23 17:15:00,0.94415,0.9443,0.944,0.9442,690400000.0
2008-12-23 17:20:00,0.94415,0.9444,0.94375,0.9442,1125200000.0
2008-12-23 17:25:00,0.9442,0.94455,0.944,0.9444,762200000.0
2008-12-23 17:30:00,0.94445,0.945,0.94425,0.9448,801000000.0
2008-12-23 17:35:00,0.9448,0.94555,0.9447,0.9454,1662400000.0
2008-12-23 17:40:00,0.9454,0.9454,0.944,0.9446,1602200000.0
2008-12-23 17:45:00,0.94475,0.94585,0.9444,0.9456,1091700000.0
2008-12-23 17:50:00,0.94565,0.9475,0.94545,0.9475,1034300000.0
2008-12-23 17:55:00,0.9475,0.949,0.94685,0.9485,1619600000.0
2008-12-23 18:00:00,0.94845,0.9489,0.94765,0.9481,1295600000.0
2008-12-23 18:05:00,0.94815,0.9484,0.94725,0.94755,991000000.0
2008-12-23 18:10:00,0.94765,0.94765,0.9471,0.94715,902400000.0
2008-12-23 18:15:00,0.94715,0.9479,0.9471,0.94765,735000000.0
2008-12-23 18:20:00,0.94765,0.9489,0.94755,0.9486,1397600000.0
2008-12-23 18:25:00,0.9486,0.9489,0.94745,0.9475,1181400000.0
2008-12-23 18:30:00,0.94755,0.9483,0.947,0.948,1078100000.0
2008-12-23 18:35:00,0.948,0.9482,0.94715,0.94815,966800000.0
2008-12-23 18:40:00,0.9482,0.94825,0.94695,0.9472,550600000.0
2008-12-23 18:45:00,0.9472,0.94725,0.94695,0.94705,583400000.0
2008-12-23 18:50:00,0.947,0.94725,0.9469,0.94715,811400000.0
2008-12-23 18:55:00,0.9471,0.9471,0.94555,0.9458,686000000.0
2008-12-23 19:00:00,0.9458,0.9478,0.94545,0.9478,1543200000.0
2008-12-23 19:05:00,0.9478,0.9479,0.9465,0.94685,1219300000.0
2008-12-23 19:10:00,0.94695,0.94835,0.9465,0.9478,1846400000.0
2008-12-23 19:15:00,0.9479,0.9489,0.9477,0.9486,1569200000.0
2008-12-23 19:20:00,0.94855,0.94945,0.94835,0.94905,882400000.0
2008-12-23 19:25:00,0.94905,0.94935,0.94835,0.94915,818800000.0
2008-12-23 19:30:00,0.94915,0.9496,0.94915,0.94945,958400000.0
2008-12-23 19:35:00,0.94945,0.94955,0.94915,0.94925,525400000.0
2008-12-23 19:40:00,0.94925,0.9494,0.94885,0.94885,546600000.0
2008-12-23 19:45:00,0.9489,0.9493,0.94875,0.9491,836600000.0
2008-12-23 19:50:00,0.9491,0.94925,0.94895,0.949,288200000.0
2008-12-23 19:55:00,0.94895,0.9494,0.94875,0.94915,816400000.0
2008-12-23 20:00:00,0.94915,0.94915,0.9488,0.949,390000000.0
2008-12-23 20:05:00,0.949,0.94915,0.9488,0.94915,599800000.0
2008-12-23 20:10:00,0.94915,0.94915,0.94895,0.94905,397400000.0
2008-12-23 20:15:00,0.9491,0.94915,0.94864,0.9491,394000000.0
2008-12-23 20:20:00,0.94905,0.9492,0.94855,0.9492,461800000.0
2008-12-23 20:25:00,0.9492,0.9492,0.94775,0.9479,512000000.0
2008-12-23 20:30:00,0.9479,0.94845,0.94775,0.94815,670800000.0
2008-12-23 20:35:00,0.9482,0.9486,0.9482,0.9486,507600000.0
2008-12-23 20:40:00,0.94855,0.94885,0.94815,0.94825,763400000.0
2008-12-23 20:45:00,0.94825,0.94825,0.94705,0.94715,817000000.0
2008-12-23 20:50:00,0.94715,0.94805,0.94705,0.948,492800000.0
2008-12-23 20:55:00,0.948,0.94805,0.9473,0.94805,1163600000.0
2008-12-23 21:00:00,0.94805,0.94835,0.9478,0.948,589400000.0
2008-12-23 21:05:00,0.94805,0.94815,0.947,0.94765,453600000.0
2008-12-23 21:10:00,0.94765,0.94795,0.9475,0.94795,350000000.0
2008-12-23 21:15:00,0.94795,0.94805,0.9477,0.94785,620400000.0
2008-12-23 21:20:00,0.9479,0.9479,0.9477,0.94775,397400000.0
2008-12-23 21:25:00,0.94765,0.94775,0.9473,0.94755,351000000.0
2008-12-23 21:30:00,0.94755,0.94755,0.947,0.9472,736200000.0
2008-12-23 21:35:00,0.9472,0.9474,0.94705,0.9472,476000000.0
2008-12-23 21:40:00,0.9472,0.94765,0.94715,0.9474,679600000.0
2008-12-23 21:45:00,0.9474,0.94845,0.9473,0.94845,631600000.0
2008-12-23 21:50:00,0.94845,0.9485,0.9477,0.94775,363000000.0
2008-12-23 21:55:00,0.9477,0.94785,0.9468,0.9476,798400000.0
2008-12-23 22:00:00,0.94765,0.94775,0.9472,0.94745,525200000.0
2008-12-23 22:05:00,0.94745,0.9476,0.947,0.94705,629200000.0
2008-12-23 22:10:00,0.94705,0.9476,0.94705,0.94735,455200000.0
2008-12-23 22:15:00,0.94735,0.9474,0.94685,0.9471,499000000.0
2008-12-23 22:20:00,0.94715,0.9475,0.9471,0.94725,371200000.0
2008-12-23 22:25:00,0.94725,0.9476,0.94705,0.94745,409000000.0
2008-12-23 22:30:00,0.94745,0.94755,0.9466,0.9471,1224800000.0
2008-12-23 22:35:00,0.9471,0.94775,0.947,0.94735,933400000.0
2008-12-23 22:40:00,0.94735,0.94745,0.947,0.94735,263400000.0
2008-12-23 22:45:00,0.94735,0.94735,0.94635,0.94655,753200000.0
2008-12-23 22:50:00,0.94655,0.94655,0.9449,0.94525,777000000.0
2008-12-23 22:55:00,0.9452,0.94565,0.9445,0.9455,890400000.0
2008-12-23 23:00:00,0.9455,0.9455,0.94455,0.9448,718100000.0
2008-12-23 23:05:00,0.9448,0.9448,0.9439,0.944,580800000.0
2008-12-23 23:10:00,0.9438,0.94495,0.9438,0.9444,719600000.0
2008-12-23 23:15:00,0.94435,0.9462,0.94415,0.94615,425200000.0
2008-12-23 23:20:00,0.94605,0.94625,0.94525,0.94545,823399999.0
2008-12-23 23:25:00,0.94545,0.9456,0.94495,0.94515,559599999.0
2008-12-23 23:30:00,0.9452,0.94585,0.9449,0.94555,841799999.0
2008-12-23 23:35:00,0.94555,0.94625,0.94535,0.94565,395000000.0
2008-12-23 23:40:00,0.94565,0.9463,0.94542,0.9461,326200000.0
2008-12-23 23:45:00,0.94615,0.94645,0.94585,0.9461,529400000.0
2008-12-23 23:50:00,0.94615,0.9467,0.9459,0.94625,357600000.0
2008-12-23 23:55:00,0.9462,0.9465,0.94535,0.94535,683200005.0
2008-12-24 00:00:00,0.94527,0.94547,0.94438,0.94508,526200000.0
2008-12-24 00:05:00,0.9452,0.94525,0.94416,0.9444,91600000.0
2008-12-24 00:10:00,0.94445,0.94505,0.9443,0.94485,54800000.0
2008-12-24 00:15:00,0.9448,0.9454,0.94465,0.94495,1001000030.0
2008-12-24 00:20:00,0.94495,0.9452,0.94495,0.9452,77600000.0
2008-12-24 00:25:00,0.94505,0.9454,0.9449,0.945,117600000.0
2008-12-24 00:30:00,0.94525,0.9457,0.94515,0.94545,147800000.0
2008-12-24 00:35:00,0.9455,0.94555,0.9455,0.9455,14800000.0
2008-12-24 00:40:00,0.9453,0.9456,0.94499,0.9456,390600000.0
2008-12-24 00:45:00,0.94565,0.946,0.9455,0.9455,175700000.0
2008-12-24 00:50:00,0.9455,0.9455,0.94465,0.94485,736200028.0
2008-12-24 00:55:00,0.9449,0.9455,0.94455,0.94525,215400002.0
2008-12-24 01:00:00,0.94525,0.9461,0.9451,0.94565,148200000.0
2008-12-24 01:05:00,0.9457,0.9462,0.9453,0.94555,151000000.0
2008-12-24 01:10:00,0.9457,0.94625,0.9456,0.94565,256400000.0
2008-12-24 01:15:00,0.94565,0.946,0.9452,0.946,213200000.0
2008-12-24 01:20:00,0.94615,0.94615,0.94555,0.946,81800000.0
2008-12-24 01:25:00,0.946,0.94625,0.94575,0.94585,178800000.0
2008-12-24 01:30:00,0.9458,0.9458,0.94495,0.94495,121600000.0
2008-12-24 01:35:00,0.94495,0.9452,0.9448,0.9451,247800000.0
2008-12-24 01:40:00,0.9451,0.94605,0.94495,0.94605,333800000.0
2008-12-24 01:45:00,0.94605,0.94635,0.94515,0.9453,177800000.0
2008-12-24 01:50:00,0.94525,0.9457,0.9448,0.94495,389600000.0
2008-12-24 01:55:00,0.94495,0.94555,0.94495,0.94495,160000000.0
2008-12-24 02:00:00,0.94495,0.94555,0.9448,0.94535,193100000.0
2008-12-24 02:05:00,0.9455,0.94555,0.9448,0.94525,464600000.0
2008-12-24 02:10:00,0.94525,0.9455,0.94485,0.9454,350400000.0
2008-12-24 02:15:00,0.9454,0.9455,0.94485,0.94545,204600000.0
2008-12-24 02:20:00,0.94545,0.9456,0.9448,0.94483,263400000.0
2008-12-24 02:25:00,0.9451,0.94545,0.94486,0.94501,166800000.0
2008-12-24 02:30:00,0.94525,0.94555,0.9449,0.94515,82800000.0
2008-12-24 02:35:00,0.9452,0.94535,0.9451,0.94525,92200000.0
2008-12-24 02:40:00,0.94525,0.9458,0.9451,0.94525,216900000.0
2008-12-24 02:45:00,0.94525,0.94545,0.9449,0.9452,689000000.0
2008-12-24 02:50:00,0.94525,0.9453,0.94435,0.94435,677999998.0
2008-12-24 02:55:00,0.94445,0.9456,0.9444,0.9455,665300000.0
2008-12-24 03:00:00,0.94555,0.94575,0.94515,0.9453,305000000.0
2008-12-24 03:05:00,0.9453,0.94555,0.9451,0.94515,883599994.0
2008-12-24 03:10:00,0.9451,0.9455,0.94484,0.94503,313599999.0
2008-12-24 03:15:00,0.94481,0.9453,0.9448,0.94515,288800000.0
2008-12-24 03:20:00,0.94515,0.9457,0.94485,0.94555,495600000.0
2008-12-24 03:25:00,0.94555,0.9459,0.9451,0.94535,638400000.0
2008-12-24 03:30:00,0.94535,0.94575,0.9451,0.9455,765000000.0
2008-12-24 03:35:00,0.94545,0.94635,0.9452,0.9455,811000000.0
2008-12-24 03:40:00,0.94575,0.9458,0.94495,0.94505,467800000.0
2008-12-24 03:45:00,0.94565,0.9458,0.94495,0.9456,308600000.0
2008-12-24 03:50:00,0.9456,0.94565,0.94525,0.9455,535000000.0
2008-12-24 03:55:00,0.94545,0.9455,0.945,0.94515,308200000.0
2008-12-24 04:00:00,0.9451,0.94545,0.94505,0.9452,423600000.0
2008-12-24 04:05:00,0.94515,0.94575,0.9449,0.9453,669200000.0
2008-12-24 04:10:00,0.9453,0.94585,0.94515,0.94525,433800000.0
2008-12-24 04:15:00,0.94525,0.9456,0.9451,0.9453,257200000.0
2008-12-24 04:20:00,0.9453,0.94565,0.9453,0.9455,120000000.0
2008-12-24 04:25:00,0.94545,0.94555,0.9452,0.9455,253800000.0
2008-12-24 04:30:00,0.9455,0.94575,0.9453,0.9455,162400000.0
2008-12-24 04:35:00,0.94545,0.94575,0.9452,0.9452,224400000.0
2008-12-24 04:40:00,0.9452,0.9455,0.9448,0.9449,329000000.0
2008-12-24 04:45:00,0.9449,0.94495,0.9445,0.9449,159000000.0
2008-12-24 04:50:00,0.9449,0.9449,0.9445,0.9449,117300000.0
2008-12-24 04:55:00,0.9449,0.9449,0.94425,0.9445,515000015.0
2008-12-24 05:00:00,0.9445,0.94475,0.9441,0.9441,89400000.0
2008-12-24 05:05:00,0.9441,0.9453,0.9441,0.94505,138200000.0
2008-12-24 05:10:00,0.94515,0.94515,0.9449,0.9449,74800000.0
2008-12-24 05:15:00,0.94442,0.945,0.94442,0.9449,262600000.0
2008-12-24 05:20:00,0.94482,0.9449,0.94202,0.9449,267200000.0
2008-12-24 05:25:00,0.94465,0.94494,0.94419,0.94479,1088200000.0
2008-12-24 05:30:00,0.94492,0.94492,0.94425,0.94435,522400000.0
2008-12-24 05:35:00,0.9445,0.9446,0.94395,0.944,294000000.0
2008-12-24 05:40:00,0.94405,0.94485,0.944,0.94485,303000000.0
2008-12-24 05:45:00,0.94485,0.945,0.94402,0.94412,120000000.0
2008-12-24 05:50:00,0.9447,0.9447,0.94385,0.944,241400000.0
2008-12-24 05:55:00,0.94395,0.9448,0.94395,0.9443,216800000.0
2008-12-24 06:00:00,0.9443,0.9443,0.94395,0.94425,218600000.0
2008-12-24 06:05:00,0.94435,0.9445,0.9439,0.9444,314000000.0
2008-12-24 06:10:00,0.9444,0.94455,0.9444,0.94445,77800000.0
2008-12-24 06:15:00,0.94445,0.94465,0.94415,0.94435,210200000.0
2008-12-24 06:20:00,0.9444,0.94455,0.94425,0.9444,310400000.0
2008-12-24 06:25:00,0.9444,0.9444,0.944,0.94405,110000000.0
2008-12-24 06:30:00,0.9441,0.9445,0.944,0.9445,126200000.0
2008-12-24 06:35:00,0.94445,0.9447,0.9441,0.9447,143800000.0
2008-12-24 06:40:00,0.9447,0.9447,0.94365,0.94395,98800000.0
2008-12-24 06:45:00,0.944,0.94405,0.94395,0.944,121000000.0
2008-12-24 06:50:00,0.944,0.944,0.944,0.944,36000000.0
2008-12-24 06:55:00,0.944,0.94425,0.944,0.94405,125800000.0
2008-12-24 07:00:00,0.94405,0.9442,0.94405,0.9442,117400000.0
2008-12-24 07:05:00,0.9442,0.94455,0.94395,0.94425,269000000.0
2008-12-24 07:10:00,0.9444,0.94515,0.94425,0.945,252400000.0
2008-12-24 07:15:00,0.9449,0.94515,0.9447,0.9449,204600000.0
2008-12-24 07:20:00,0.9449,0.94545,0.9447,0.9451,740600000.0
2008-12-24 07:25:00,0.94515,0.94565,0.94485,0.94555,384000000.0
2008-12-24 07:30:00,0.9454,0.94555,0.9449,0.9449,173800000.0
2008-12-24 07:35:00,0.9449,0.9456,0.9449,0.94545,303000000.0
2008-12-24 07:40:00,0.94545,0.9455,0.945,0.945,1312399939.0
2008-12-24 07:45:00,0.945,0.9452,0.945,0.94505,467199980.0
2008-12-24 07:50:00,0.945,0.94525,0.945,0.945,1065399955.0
2008-12-24 07:55:00,0.945,0.94515,0.94495,0.945,1433399916.0
2008-12-24 08:00:00,0.945,0.94555,0.9445,0.94495,810999965.0
2008-12-24 08:05:00,0.945,0.94535,0.944,0.94475,284800000.0
2008-12-24 08:10:00,0.94475,0.9451,0.9439,0.94415,313800000.0
2008-12-24 08:15:00,0.94415,0.94485,0.9439,0.94435,424400000.0
2008-12-24 08:20:00,0.9444,0.945,0.944,0.9444,339900000.0
2008-12-24 08:25:00,0.94435,0.9445,0.94345,0.944,372000000.0
2008-12-24 08:30:00,0.944,0.94415,0.9434,0.9441,268200000.0
2008-12-24 08:35:00,0.94405,0.9442,0.9435,0.9435,187200000.0
2008-12-24 08:40:00,0.94355,0.9438,0.9434,0.9435,207600000.0
2008-12-24 08:45:00,0.94353,0.94365,0.94332,0.94355,543600000.0
2008-12-24 08:50:00,0.94355,0.944,0.94355,0.9437,211600000.0
2008-12-24 08:55:00,0.9437,0.9443,0.9437,0.9443,244400000.0
2008-12-24 09:00:00,0.9443,0.94555,0.9443,0.9453,305300000.0
2008-12-24 09:05:00,0.94525,0.94575,0.9452,0.9455,360600000.0
2008-12-24 09:10:00,0.9455,0.94595,0.9454,0.9456,252000000.0
2008-12-24 09:15:00,0.9456,0.94565,0.94485,0.9451,218200000.0
2008-12-24 09:20:00,0.94515,0.9452,0.9447,0.9447,139600000.0
2008-12-24 09:25:00,0.94465,0.9447,0.94405,0.9441,198000000.0
2008-12-24 09:30:00,0.9441,0.9449,0.9441,0.9445,538800000.0
2008-12-24 09:35:00,0.94455,0.94455,0.9438,0.94385,417800000.0
2008-12-24 09:40:00,0.94385,0.94515,0.94365,0.94515,568800000.0
2008-12-24 09:45:00,0.94515,0.94515,0.9446,0.94475,278800000.0
2008-12-24 09:50:00,0.9448,0.9455,0.9446,0.9452,388800000.0
2008-12-24 09:55:00,0.9452,0.94595,0.94415,0.9442,367000000.0
2008-12-24 10:00:00,0.9442,0.9445,0.9436,0.9444,464100000.0
2008-12-24 10:05:00,0.9443,0.9456,0.9441,0.9452,606800000.0
2008-12-24 10:10:00,0.9452,0.94625,0.9451,0.94625,447800000.0
2008-12-24 10:15:00,0.9463,0.94745,0.9458,0.9474,760200000.0
2008-12-24 10:20:00,0.94735,0.94825,0.94725,0.9474,731200000.0
2008-12-24 10:25:00,0.9474,0.9483,0.94725,0.94795,569400000.0
2008-12-24 10:30:00,0.9478,0.94785,0.94705,0.94715,267200000.0
2008-12-24 10:35:00,0.9471,0.9471,0.94645,0.94655,396800000.0
2008-12-24 10:40:00,0.9467,0.9471,0.94655,0.947,407800000.0
2008-12-24 10:45:00,0.94695,0.94695,0.94655,0.94675,482200000.0
2008-12-24 10:50:00,0.94675,0.9475,0.94655,0.9475,275000000.0
2008-12-24 10:55:00,0.9475,0.94965,0.9472,0.9495,544400000.0
2008-12-24 11:00:00,0.9495,0.9495,0.9481,0.94845,691400000.0
2008-12-24 11:05:00,0.9485,0.94885,0.94745,0.9488,685200000.0
2008-12-24 11:10:00,0.9488,0.9493,0.9484,0.949,701000000.0
2008-12-24 11:15:00,0.949,0.95065,0.9489,0.95055,770800000.0
2008-12-24 11:20:00,0.9506,0.9507,0.94985,0.94995,702200000.0
2008-12-24 11:25:00,0.94995,0.95025,0.94925,0.94925,567200000.0
2008-12-24 11:30:00,0.9494,0.94995,0.94875,0.94995,745200000.0
2008-12-24 11:35:00,0.94995,0.94995,0.94785,0.9483,666400000.0
2008-12-24 11:40:00,0.9483,0.94875,0.94745,0.9476,511200000.0
2008-12-24 11:45:00,0.9476,0.94855,0.9458,0.9481,772000000.0
2008-12-24 11:50:00,0.948,0.94815,0.94725,0.94815,567600000.0
2008-12-24 11:55:00,0.9482,0.9484,0.94695,0.9473,533800000.0
2008-12-24 12:00:00,0.94735,0.94795,0.9472,0.9474,560600000.0
2008-12-24 12:05:00,0.9474,0.9488,0.9464,0.94865,838300000.0
2008-12-24 12:10:00,0.94865,0.94965,0.9486,0.94955,334800000.0
2008-12-24 12:15:00,0.94965,0.9524,0.94965,0.95215,1010700000.0
2008-12-24 12:20:00,0.9522,0.9524,0.95045,0.95095,696400000.0
2008-12-24 12:25:00,0.95095,0.95215,0.9506,0.95185,771800000.0
2008-12-24 12:30:00,0.9519,0.95195,0.9509,0.951,306200000.0
2008-12-24 12:35:00,0.951,0.9513,0.94955,0.95015,576000000.0
2008-12-24 12:40:00,0.95015,0.9521,0.9496,0.95145,723800000.0
2008-12-24 12:45:00,0.9514,0.9518,0.95095,0.95165,734800000.0
2008-12-24 12:50:00,0.95175,0.95335,0.9514,0.95255,971200000.0
2008-12-24 12:55:00,0.95245,0.95255,0.95065,0.95075,778000000.0
2008-12-24 13:00:00,0.9508,0.9509,0.9497,0.9499,545400000.0
2008-12-24 13:05:00,0.9498,0.9519,0.94975,0.9506,672300000.0
2008-12-24 13:10:00,0.9505,0.95195,0.9505,0.9519,956200000.0
2008-12-24 13:15:00,0.95185,0.9527,0.95145,0.9515,912600000.0
2008-12-24 13:20:00,0.9515,0.95245,0.95055,0.9518,863399996.0
2008-12-24 13:25:00,0.95185,0.9523,0.95115,0.9512,648400000.0
2008-12-24 13:30:00,0.95125,0.95165,0.95115,0.9513,310600000.0
2008-12-24 13:35:00,0.95125,0.95135,0.94985,0.94985,689000000.0
2008-12-24 13:40:00,0.9499,0.95085,0.94935,0.94935,784200000.0
2008-12-24 13:45:00,0.9494,0.9499,0.9473,0.94815,1305199999.0
2008-12-24 13:50:00,0.94815,0.9487,0.94785,0.94805,545400000.0
2008-12-24 13:55:00,0.9481,0.94935,0.94805,0.9492,717200000.0
2008-12-24 14:00:00,0.9493,0.9494,0.94845,0.9488,468200000.0
2008-12-24 14:05:00,0.9488,0.95005,0.94865,0.95,775200000.0
2008-12-24 14:10:00,0.95005,0.9502,0.94875,0.94905,458000000.0
2008-12-24 14:15:00,0.94905,0.95005,0.94905,0.95,490800000.0
2008-12-24 14:20:00,0.95,0.9507,0.94965,0.9504,631400000.0
2008-12-24 14:25:00,0.95055,0.9507,0.9491,0.94915,712200000.0
2008-12-24 14:30:00,0.94915,0.9497,0.94905,0.94905,464800000.0
2008-12-24 14:35:00,0.94905,0.9515,0.949,0.9507,566800000.0
2008-12-24 14:40:00,0.95075,0.95235,0.95025,0.95225,640000000.0
2008-12-24 14:45:00,0.95235,0.95235,0.95095,0.9511,294200000.0
2008-12-24 14:50:00,0.9511,0.9511,0.9495,0.9505,637200000.0
2008-12-24 14:55:00,0.95045,0.95075,0.9495,0.9495,441000000.0
2008-12-24 15:00:00,0.9495,0.9513,0.9494,0.95105,706300000.0
2008-12-24 15:05:00,0.95105,0.95105,0.9491,0.94915,571800000.0
2008-12-24 15:10:00,0.9492,0.94925,0.94865,0.94915,623600000.0
2008-12-24 15:15:00,0.94905,0.94935,0.94865,0.9487,518000000.0
2008-12-24 15:20:00,0.94875,0.9492,0.94815,0.9482,934000000.0
2008-12-24 15:25:00,0.9482,0.9485,0.9472,0.94755,618800000.0
2008-12-24 15:30:00,0.94755,0.94855,0.9468,0.94725,1083200000.0
2008-12-24 15:35:00,0.94735,0.94765,0.9469,0.9471,533800000.0
2008-12-24 15:40:00,0.94715,0.9475,0.9469,0.94745,252000000.0
2008-12-24 15:45:00,0.94745,0.9479,0.9472,0.9475,575600000.0
2008-12-24 15:50:00,0.94755,0.9485,0.94755,0.94835,627800000.0
2008-12-24 15:55:00,0.94835,0.94895,0.9483,0.9488,291000000.0
2008-12-24 16:00:00,0.9488,0.95055,0.94875,0.949,799200000.0
2008-12-24 16:05:00,0.949,0.9493,0.94855,0.949,1122000000.0
2008-12-24 16:10:00,0.949,0.9498,0.9485,0.94875,1060400000.0
2008-12-24 16:15:00,0.94885,0.9491,0.94865,0.9491,615800000.0
2008-12-24 16:20:00,0.949,0.94965,0.94865,0.9494,511800000.0
2008-12-24 16:25:00,0.94945,0.9498,0.94815,0.94875,1272800000.0
2008-12-24 16:30:00,0.9488,0.94955,0.9484,0.94885,1950900000.0
2008-12-24 16:35:00,0.9488,0.9492,0.9484,0.94885,582600000.0
2008-12-24 16:40:00,0.94885,0.9489,0.9476,0.9481,343800000.0
2008-12-24 16:45:00,0.94805,0.9483,0.9474,0.94765,508600000.0
2008-12-24 16:50:00,0.9476,0.949,0.94735,0.9489,733200000.0
2008-12-24 16:55:00,0.949,0.94955,0.94865,0.94955,462400000.0
2008-12-24 17:00:00,0.94955,0.9497,0.94915,0.9494,400000000.0
2008-12-24 17:05:00,0.94935,0.9496,0.94855,0.9494,287000000.0
2008-12-24 17:10:00,0.94925,0.9505,0.94895,0.9499,1213400000.0
2008-12-24 17:15:00,0.9499,0.94995,0.9496,0.9499,260000000.0
2008-12-24 17:20:00,0.9499,0.95005,0.9497,0.9498,429000000.0
2008-12-24 17:25:00,0.9498,0.9499,0.9493,0.9495,362400000.0
2008-12-24 17:30:00,0.94945,0.9496,0.9484,0.94855,381000000.0
2008-12-24 17:35:00,0.94855,0.94855,0.9476,0.9478,410800000.0
2008-12-24 17:40:00,0.9478,0.94795,0.9469,0.9479,487400000.0
2008-12-24 17:45:00,0.94785,0.9479,0.94715,0.94775,414000000.0
2008-12-24 17:50:00,0.94775,0.94775,0.94695,0.9476,399800000.0
2008-12-24 17:55:00,0.94765,0.9501,0.94765,0.94985,599600000.0
2008-12-24 18:00:00,0.94995,0.95015,0.9492,0.9496,423000000.0
2008-12-24 18:05:00,0.9496,0.9496,0.9492,0.9494,324000000.0
2008-12-24 18:10:00,0.94935,0.9498,0.9493,0.9498,361000000.0
2008-12-24 18:15:00,0.94975,0.9503,0.9496,0.9503,315400000.0
2008-12-24 18:20:00,0.95035,0.95175,0.95025,0.95155,442400000.0
2008-12-24 18:25:00,0.9516,0.95335,0.9515,0.95295,526000000.0
2008-12-24 18:30:00,0.9529,0.95375,0.95195,0.95335,730200000.0
2008-12-24 18:35:00,0.95345,0.9536,0.95235,0.95235,560800000.0
2008-12-24 18:40:00,0.9523,0.95315,0.95175,0.95315,600200000.0
2008-12-24 18:45:00,0.95315,0.9532,0.9524,0.9524,313800000.0
2008-12-24 18:50:00,0.95245,0.9525,0.95045,0.95065,389200000.0
2008-12-24 18:55:00,0.95055,0.95175,0.95055,0.9517,233400000.0
2008-12-24 19:00:00,0.95165,0.95205,0.9512,0.9515,806200000.0
2008-12-24 19:05:00,0.9515,0.9515,0.95075,0.95095,375400000.0
2008-12-24 19:10:00,0.951,0.951,0.9506,0.9507,213800000.0
2008-12-24 19:15:00,0.95075,0.95115,0.95055,0.9511,314600000.0
2008-12-24 19:20:00,0.9511,0.95115,0.9509,0.95095,449200000.0
2008-12-24 19:25:00,0.95095,0.9512,0.95085,0.9512,715200000.0
2008-12-24 19:30:00,0.9513,0.9513,0.95075,0.9509,1131400000.0
2008-12-24 19:35:00,0.9509,0.9509,0.95075,0.95075,410600000.0
2008-12-24 19:40:00,0.95075,0.95135,0.9506,0.9511,833400000.0
2008-12-24 19:45:00,0.95105,0.95125,0.951,0.951,482200000.0
2008-12-24 19:50:00,0.951,0.951,0.9505,0.95075,366000000.0
2008-12-24 19:55:00,0.9507,0.9512,0.9495,0.95115,1063700000.0
2008-12-24 20:00:00,0.95125,0.9515,0.9506,0.9512,637000000.0
2008-12-24 20:05:00,0.9512,0.9512,0.9497,0.94985,319200000.0
2008-12-24 20:10:00,0.9498,0.94985,0.94945,0.94985,138000000.0
2008-12-24 20:15:00,0.94985,0.95,0.94955,0.95,256000000.0
2008-12-24 20:20:00,0.95,0.95,0.94942,0.9495,205600000.0
2008-12-24 20:25:00,0.94995,0.94995,0.94935,0.94995,256400000.0
2008-12-24 20:30:00,0.94995,0.9502,0.9499,0.95005,215000000.0
2008-12-24 20:35:00,0.9501,0.9508,0.95005,0.95035,394800000.0
2008-12-24 20:40:00,0.95035,0.95085,0.9501,0.9505,797800000.0
2008-12-24 20:45:00,0.9505,0.95055,0.9501,0.95025,283400000.0
2008-12-24 20:50:00,0.95025,0.9505,0.9498,0.9501,366700000.0
2008-12-24 20:55:00,0.95015,0.9512,0.95,0.95056,237900000.0
2008-12-24 21:00:00,0.9509,0.9514,0.95033,0.95094,159800000.0
2008-12-24 21:05:00,0.9509,0.95195,0.9507,0.9516,154100000.0
2008-12-24 21:10:00,0.9516,0.9517,0.9508,0.9508,91600000.0
2008-12-24 21:15:00,0.95105,0.9516,0.95075,0.951,50600000.0
2008-12-24 21:20:00,0.95115,0.9522,0.951,0.95115,217200000.0
2008-12-24 21:25:00,0.9513,0.9517,0.9511,0.9517,198600000.0
2008-12-24 21:30:00,0.95165,0.95175,0.95155,0.95175,55400000.0
2008-12-24 21:35:00,0.95185,0.9519,0.9513,0.9515,139000000.0
2008-12-24 21:40:00,0.9515,0.9515,0.95091,0.9515,73800000.0
2008-12-24 21:45:00,0.95155,0.95155,0.9503,0.95065,199400000.0
2008-12-24 21:50:00,0.95055,0.95055,0.94925,0.94975,194500000.0
2008-12-24 21:55:00,0.94975,0.95005,0.949,0.9496,243400000.0
2008-12-24 22:00:00,0.9496,0.9496,0.94915,0.94935,75400000.0
2008-12-24 22:05:00,0.94925,0.9493,0.9476,0.9479,193400000.0
2008-12-24 22:10:00,0.9479,0.94845,0.94785,0.9483,81600000.0
2008-12-24 22:15:00,0.94795,0.9485,0.94795,0.9481,67400000.0
2008-12-24 22:20:00,0.94835,0.94855,0.94775,0.9481,171200000.0
2008-12-24 22:25:00,0.94785,0.9482,0.94755,0.948,137600000.0
2008-12-24 22:30:00,0.9478,0.94815,0.9472,0.94805,230000000.0
2008-12-24 22:35:00,0.948,0.94825,0.94787,0.94797,26400000.0
2008-12-24 22:40:00,0.9482,0.94845,0.94805,0.9482,80800000.0
2008-12-24 22:45:00,0.9482,0.9482,0.94795,0.94805,37000000.0
2008-12-24 22:50:00,0.94805,0.9483,0.94755,0.9477,305600000.0
2008-12-24 22:55:00,0.94732,0.94825,0.94732,0.9481,101800000.0
2008-12-24 23:00:00,0.94815,0.9482,0.94792,0.94815,151200000.0
2008-12-24 23:05:00,0.94791,0.9486,0.94787,0.9486,512400000.0
2008-12-24 23:10:00,0.94855,0.94905,0.94805,0.94885,214800000.0
2008-12-24 23:15:00,0.949,0.9491,0.94845,0.94869,136200000.0
2008-12-24 23:20:00,0.94872,0.94915,0.94815,0.94915,185400000.0
2008-12-24 23:25:00,0.9493,0.95005,0.94895,0.94965,181700000.0
2008-12-24 23:30:00,0.9497,0.95089,0.94965,0.95084,202800000.0
2008-12-24 23:35:00,0.95067,0.95091,0.95035,0.95035,527600000.0
2008-12-24 23:40:00,0.9508,0.95124,0.95066,0.95124,93600000.0
2008-12-24 23:45:00,0.95114,0.9512,0.9507,0.95118,302600000.0
2008-12-24 23:50:00,0.9507,0.95095,0.95055,0.9509,90200000.0
2008-12-24 23:55:00,0.951,0.951,0.9501,0.9501,303800000.0
2008-12-25 00:00:00,0.9503,0.95079,0.94986,0.95032,374000000.0
2008-12-25 00:05:00,0.9501,0.95034,0.94942,0.95003,233200000.0
2008-12-25 00:10:00,0.95009,0.95041,0.94896,0.94983,537400000.0
2008-12-25 00:15:00,0.94988,0.9506,0.94979,0.9506,492200000.0
2008-12-25 00:20:00,0.9507,0.95076,0.94898,0.94967,413200000.0
2008-12-25 00:25:00,0.94978,0.95021,0.94859,0.94864,245800000.0
2008-12-25 00:30:00,0.95012,0.95012,0.94967,0.94991,301400000.0
2008-12-25 00:35:00,0.9499,0.95052,0.94949,0.94971,203200000.0
2008-12-25 00:40:00,0.94999,0.95015,0.9496,0.94991,474200000.0
2008-12-25 00:45:00,0.95002,0.95038,0.94983,0.95035,577600000.0
2008-12-25 00:50:00,0.9504,0.9504,0.95003,0.95013,248800000.0
2008-12-25 00:55:00,0.95019,0.95128,0.95013,0.95128,220000000.0
2008-12-25 01:00:00,0.95067,0.95108,0.95054,0.95071,103000000.0
2008-12-25 01:05:00,0.95055,0.95088,0.94959,0.95023,278600000.0
2008-12-25 01:10:00,0.95013,0.95071,0.95011,0.95037,283000000.0
2008-12-25 01:15:00,0.95048,0.95054,0.95022,0.95034,77000000.0
2008-12-25 01:20:00,0.95066,0.95066,0.95005,0.95042,61600000.0
2008-12-25 01:25:00,0.9502,0.95063,0.94972,0.94995,74600000.0
2008-12-25 01:30:00,0.95006,0.95017,0.94955,0.94995,60000000.0
2008-12-25 01:35:00,0.94998,0.95035,0.94983,0.95035,115200000.0
2008-12-25 01:40:00,0.95012,0.95022,0.94997,0.95008,72200000.0
2008-12-25 01:45:00,0.95008,0.95042,0.94985,0.9503,68200000.0
2008-12-25 01:50:00,0.95037,0.95049,0.94984,0.95049,58000000.0
2008-12-25 01:55:00,0.95045,0.95068,0.95013,0.95068,61600000.0
2008-12-25 02:00:00,0.95065,0.95106,0.95031,0.95031,198800000.0
2008-12-25 02:05:00,0.95038,0.95065,0.9502,0.9503,363400001.0
2008-12-25 02:10:00,0.95044,0.95077,0.95035,0.95054,194400000.0
2008-12-25 02:15:00,0.95025,0.95049,0.94968,0.95003,454400000.0
2008-12-25 02:20:00,0.9501,0.9501,0.94911,0.9494,419300002.0
2008-12-25 02:25:00,0.9494,0.94945,0.94887,0.94898,202200000.0
2008-12-25 02:30:00,0.94951,0.94951,0.94832,0.94921,237800001.0
2008-12-25 02:35:00,0.94907,0.94974,0.94895,0.94956,134600000.0
2008-12-25 02:40:00,0.9493,0.94965,0.94912,0.9492,307600000.0
2008-12-25 02:45:00,0.94909,0.9491,0.94778,0.94791,255800000.0
2008-12-25 02:50:00,0.94833,0.94884,0.94765,0.94765,154800000.0
2008-12-25 02:55:00,0.94803,0.94818,0.94742,0.94776,186400001.0
2008-12-25 03:00:00,0.94803,0.94864,0.94763,0.94817,326599999.0
2008-12-25 03:05:00,0.94789,0.94868,0.94739,0.9486,186400000.0
2008-12-25 03:10:00,0.94859,0.94912,0.94845,0.94847,186400000.0
2008-12-25 03:15:00,0.94863,0.94898,0.94801,0.94898,71600000.0
2008-12-25 03:20:00,0.94879,0.94887,0.94815,0.94826,76200000.0
2008-12-25 03:25:00,0.94856,0.94914,0.94828,0.94838,179000000.0
2008-12-25 03:30:00,0.94863,0.94863,0.94807,0.94814,141999999.0
2008-12-25 03:35:00,0.94837,0.94865,0.94809,0.94865,97900000.0
2008-12-25 03:40:00,0.94847,0.94876,0.94811,0.94869,402400000.0
2008-12-25 03:45:00,0.94862,0.94902,0.94743,0.94865,112200000.0
2008-12-25 03:50:00,0.94857,0.94899,0.94851,0.94871,130600000.0
2008-12-25 03:55:00,0.949,0.94905,0.94859,0.94888,100200000.0
2008-12-25 04:00:00,0.94867,0.94885,0.94853,0.94855,391600000.0
2008-12-25 04:05:00,0.94861,0.94939,0.94843,0.94935,327200000.0
2008-12-25 04:10:00,0.94959,0.95069,0.94937,0.94973,513400002.0
2008-12-25 04:15:00,0.94972,0.94983,0.94962,0.94965,300600000.0
2008-12-25 04:20:00,0.94978,0.94998,0.94937,0.9499,342800000.0
2008-12-25 04:25:00,0.94949,0.95004,0.94944,0.94984,569000000.0
2008-12-25 04:30:00,0.95005,0.95015,0.94976,0.9499,295600000.0
2008-12-25 04:35:00,0.94983,0.95024,0.94974,0.95009,342400000.0
2008-12-25 04:40:00,0.95057,0.95057,0.9499,0.95,356000000.0
2008-12-25 04:45:00,0.95005,0.95017,0.94975,0.94993,588000000.0
2008-12-25 04:50:00,0.94971,0.9503,0.9497,0.94996,538600000.0
2008-12-25 04:55:00,0.95026,0.95135,0.94999,0.95132,652900000.0
2008-12-25 05:00:00,0.95001,0.95059,0.94995,0.95058,898800000.0
2008-12-25 05:05:00,0.95023,0.95058,0.95002,0.95017,622800001.0
2008-12-25 05:10:00,0.95012,0.95093,0.94916,0.94924,761800000.0
2008-12-25 05:15:00,0.94961,0.95066,0.94927,0.94958,278800000.0
2008-12-25 05:20:00,0.94941,0.95019,0.94891,0.95019,1003800000.0
2008-12-25 05:25:00,0.94982,0.95027,0.94898,0.94936,1207600000.0
2008-12-25 05:30:00,0.94938,0.94947,0.94908,0.94933,397200000.0
2008-12-25 05:35:00,0.94947,0.95011,0.94911,0.94942,334800000.0
2008-12-25 05:40:00,0.94956,0.94959,0.94901,0.94928,525200002.0
2008-12-25 05:45:00,0.95101,0.95101,0.94913,0.94982,488600000.0
2008-12-25 05:50:00,0.94943,0.95017,0.94935,0.95012,632800001.0
2008-12-25 05:55:00,0.95108,0.95108,0.9497,0.94975,516600000.0
2008-12-25 06:00:00,0.95008,0.95056,0.94924,0.94959,718400002.0
2008-12-25 06:05:00,0.94951,0.95095,0.94949,0.94974,376400000.0
2008-12-25 06:10:00,0.95003,0.95007,0.94953,0.94979,549800000.0
2008-12-25 06:15:00,0.95053,0.95063,0.94949,0.94992,542800000.0
2008-12-25 06:20:00,0.95008,0.95055,0.94981,0.95034,360000000.0
2008-12-25 06:25:00,0.95039,0.9505,0.95009,0.95037,529600000.0
2008-12-25 06:30:00,0.95069,0.95072,0.95019,0.95055,342400000.0
2008-12-25 06:35:00,0.95092,0.95092,0.95024,0.95054,319000000.0
2008-12-25 06:40:00,0.95055,0.95063,0.95008,0.95011,507700000.0
2008-12-25 06:45:00,0.95015,0.95075,0.94996,0.94997,318400000.0
2008-12-25 06:50:00,0.95039,0.95039,0.95,0.95025,369000001.0
2008-12-25 06:55:00,0.95013,0.95088,0.95013,0.95043,550800002.0
2008-12-25 07:00:00,0.95072,0.95108,0.9503,0.95053,1013200002.0
2008-12-25 07:05:00,0.95031,0.95074,0.95012,0.95047,387000000.0
2008-12-25 07:10:00,0.95071,0.95074,0.95018,0.95022,778000000.0
2008-12-25 07:15:00,0.95032,0.95047,0.95013,0.95041,563600000.0
2008-12-25 07:20:00,0.95067,0.95087,0.9502,0.95085,370400000.0
2008-12-25 07:25:00,0.95093,0.95103,0.95033,0.95071,499000000.0
2008-12-25 07:30:00,0.95103,0.95117,0.95045,0.95117,409199999.0
2008-12-25 07:35:00,0.95066,0.95138,0.94951,0.95048,360200000.0
2008-12-25 07:40:00,0.95017,0.9509,0.94949,0.94999,277000000.0
2008-12-25 07:45:00,0.95067,0.95067,0.94972,0.95035,372200000.0
2008-12-25 07:50:00,0.95015,0.951,0.94883,0.94892,440600000.0
2008-12-25 07:55:00,0.94938,0.95002,0.949,0.94928,340200000.0
2008-12-25 08:00:00,0.94891,0.95135,0.94886,0.95106,799600000.0
2008-12-25 08:05:00,0.9511,0.95129,0.95036,0.95098,276400000.0
2008-12-25 08:10:00,0.95053,0.95142,0.95053,0.9508,646500000.0
2008-12-25 08:15:00,0.95069,0.95135,0.95066,0.95112,498000000.0
2008-12-25 08:20:00,0.95114,0.95115,0.95071,0.95107,464800000.0
2008-12-25 08:25:00,0.95095,0.9512,0.95048,0.95076,727800000.0
2008-12-25 08:30:00,0.9513,0.9514,0.95068,0.95083,832000000.0
2008-12-25 08:35:00,0.95073,0.95102,0.94981,0.9506,871500000.0
2008-12-25 08:40:00,0.95039,0.95054,0.95004,0.95009,1315700001.0
2008-12-25 08:45:00,0.9502,0.95072,0.94993,0.95047,1391600000.0
2008-12-25 08:50:00,0.95037,0.95037,0.9498,0.94997,1072200000.0
2008-12-25 08:55:00,0.9503,0.95049,0.94989,0.94995,1471200002.0
2008-12-25 09:00:00,0.95021,0.9506,0.94948,0.94988,867999999.0
2008-12-25 09:05:00,0.9497,0.95052,0.94938,0.95039,751800000.0
2008-12-25 09:10:00,0.95059,0.95059,0.94984,0.94984,536800000.0
2008-12-25 09:15:00,0.95025,0.95114,0.94993,0.95114,632600000.0
2008-12-25 09:20:00,0.95085,0.95122,0.95002,0.95009,1127000000.0
2008-12-25 09:25:00,0.95097,0.95184,0.95042,0.95132,1222500000.0
2008-12-25 09:30:00,0.95137,0.95159,0.95116,0.95147,1320400001.0
2008-12-25 09:35:00,0.9514,0.9516,0.95102,0.95107,1581400003.0
2008-12-25 09:40:00,0.95115,0.95156,0.9508,0.95142,815200002.0
2008-12-25 09:45:00,0.9513,0.95166,0.95108,0.95112,899400002.0
2008-12-25 09:50:00,0.95156,0.95167,0.95128,0.95131,1103300000.0
2008-12-25 09:55:00,0.95118,0.95142,0.95075,0.95084,1466000000.0
2008-12-25 10:00:00,0.951,0.95141,0.94941,0.94989,1825600002.0
2008-12-25 10:05:00,0.95005,0.9511,0.94915,0.94924,1138100000.0
2008-12-25 10:10:00,0.95033,0.9512,0.94915,0.95108,1317200004.0
2008-12-25 10:15:00,0.95095,0.95111,0.94972,0.9502,1695200000.0
2008-12-25 10:20:00,0.95142,0.95142,0.94892,0.9499,1585800003.0
2008-12-25 10:25:00,0.94985,0.95111,0.94854,0.9498,883800000.0
2008-12-25 10:30:00,0.95112,0.95118,0.94938,0.94986,813600000.0
2008-12-25 10:35:00,0.9499,0.95105,0.94976,0.95011,952800000.0
2008-12-25 10:40:00,0.95137,0.95141,0.94965,0.95137,642200000.0
2008-12-25 10:45:00,0.94988,0.95137,0.94987,0.95054,1256000000.0
2008-12-25 10:50:00,0.95141,0.95143,0.95017,0.9513,511400000.0
2008-12-25 10:55:00,0.95008,0.9513,0.95008,0.9501,657799999.0
2008-12-25 11:00:00,0.95131,0.95141,0.94959,0.94988,861300000.0
2008-12-25 11:05:00,0.94999,0.95105,0.94965,0.9497,829000000.0
2008-12-25 11:10:00,0.95097,0.95097,0.94957,0.94997,1019000000.0
2008-12-25 11:15:00,0.94985,0.9512,0.94965,0.95077,1268200000.0
2008-12-25 11:20:00,0.95102,0.95102,0.94969,0.94975,819800000.0
2008-12-25 11:25:00,0.94982,0.95111,0.94963,0.95028,987100002.0
2008-12-25 11:30:00,0.95092,0.95105,0.94957,0.94981,729800000.0
2008-12-25 11:35:00,0.94982,0.95105,0.94963,0.94985,1322500001.0
2008-12-25 11:40:00,0.95114,0.95117,0.9497,0.9497,576000000.0
2008-12-25 11:45:00,0.94968,0.95093,0.94961,0.9499,806900000.0
2008-12-25 11:50:00,0.95105,0.95112,0.94942,0.94968,1256000000.0
2008-12-25 11:55:00,0.9497,0.95088,0.94945,0.9497,1627199999.0
2008-12-25 12:00:00,0.95069,0.95084,0.94953,0.94969,680200000.0
2008-12-25 12:05:00,0.94952,0.95075,0.94917,0.94919,1032100000.0
2008-12-25 12:10:00,0.94945,0.94961,0.94892,0.94936,859100000.0
2008-12-25 12:15:00,0.94931,0.94949,0.94918,0.94932,1187200000.0
2008-12-25 12:20:00,0.94934,0.94946,0.94908,0.94913,1602000000.0
2008-12-25 12:25:00,0.94899,0.94949,0.94892,0.94931,702400000.0
2008-12-25 12:30:00,0.94928,0.9495,0.94905,0.94933,964600000.0
2008-12-25 12:35:00,0.94929,0.9495,0.94919,0.9493,739000000.0
2008-12-25 12:40:00,0.9494,0.94944,0.94904,0.9493,877400002.0
2008-12-25 12:45:00,0.94916,0.9495,0.94915,0.94948,887600000.0
2008-12-25 12:50:00,0.94952,0.94956,0.94903,0.94919,946200000.0
2008-12-25 12:55:00,0.94927,0.94932,0.94909,0.94924,1109000000.0
2008-12-25 13:00:00,0.9492,0.94953,0.94898,0.94939,881900001.0
2008-12-25 13:05:00,0.94937,0.94946,0.94925,0.9493,682200000.0
2008-12-25 13:10:00,0.94938,0.94963,0.94922,0.94945,1011700000.0
2008-12-25 13:15:00,0.94946,0.94958,0.94925,0.94947,1242000000.0
2008-12-25 13:20:00,0.94949,0.94985,0.94902,0.94984,1109200000.0
2008-12-25 13:25:00,0.94958,0.95016,0.94887,0.9489,769400000.0
2008-12-25 13:30:00,0.94901,0.94953,0.94887,0.94904,709500000.0
2008-12-25 13:35:00,0.94913,0.9493,0.94873,0.9492,900400000.0
2008-12-25 13:40:00,0.94926,0.94927,0.9488,0.94889,709400000.0
2008-12-25 13:45:00,0.94898,0.94908,0.94857,0.94896,1082800000.0
2008-12-25 13:50:00,0.94888,0.9493,0.94887,0.94912,819900000.0
2008-12-25 13:55:00,0.94902,0.94922,0.94897,0.94897,420000000.0
2008-12-25 14:00:00,0.94909,0.94935,0.94893,0.9493,450600000.0
2008-12-25 14:05:00,0.9489,0.94898,0.94877,0.9488,606400000.0
2008-12-25 14:10:00,0.94881,0.949,0.9488,0.94896,634800000.0
2008-12-25 14:15:00,0.94886,0.94911,0.94875,0.94875,675800000.0
2008-12-25 14:20:00,0.94883,0.94908,0.94853,0.94876,882400000.0
2008-12-25 14:25:00,0.9489,0.94912,0.94852,0.94852,856500000.0
2008-12-25 14:30:00,0.94891,0.9526,0.94891,0.95248,743400000.0
2008-12-25 14:35:00,0.95217,0.95378,0.95215,0.95217,977800000.0
2008-12-25 14:40:00,0.9524,0.95261,0.95066,0.95246,994800001.0
2008-12-25 14:45:00,0.95187,0.95238,0.95187,0.95208,784400000.0
2008-12-25 14:50:00,0.95248,0.95249,0.95193,0.95241,575700000.0
2008-12-25 14:55:00,0.95225,0.95284,0.95168,0.95284,869200000.0
2008-12-25 15:00:00,0.95242,0.95301,0.9524,0.95287,794200000.0
2008-12-25 15:05:00,0.95297,0.95335,0.95285,0.953,868200001.0
2008-12-25 15:10:00,0.95304,0.95312,0.95236,0.9528,949000000.0
2008-12-25 15:15:00,0.95285,0.95285,0.95215,0.95217,850200000.0
2008-12-25 15:20:00,0.95251,0.9526,0.95217,0.95252,1043800001.0
2008-12-25 15:25:00,0.9523,0.95306,0.9523,0.95305,518400000.0
2008-12-25 15:30:00,0.9523,0.95261,0.95202,0.95235,1131000000.0
2008-12-25 15:35:00,0.95237,0.95272,0.95191,0.95262,786200000.0
2008-12-25 15:40:00,0.95284,0.95535,0.95273,0.95422,391400001.0
2008-12-25 15:45:00,0.9554,0.95555,0.9531,0.95547,501000000.0
2008-12-25 15:50:00,0.95301,0.95597,0.95296,0.95589,718200000.0
2008-12-25 15:55:00,0.95577,0.95597,0.95548,0.95587,1431900000.0
2008-12-25 16:00:00,0.9559,0.9562,0.95562,0.9562,1230600000.0
2008-12-25 16:05:00,0.95617,0.95635,0.95577,0.95581,944500001.0
2008-12-25 16:10:00,0.95611,0.95633,0.9558,0.95629,1116399999.0
2008-12-25 16:15:00,0.95613,0.95651,0.95608,0.9562,589600000.0
2008-12-25 16:20:00,0.9564,0.95691,0.95556,0.95671,608000000.0
2008-12-25 16:25:00,0.95663,0.95683,0.95495,0.95509,1258400000.0
2008-12-25 16:30:00,0.95555,0.95562,0.95517,0.95557,1280200002.0
2008-12-25 16:35:00,0.9555,0.95577,0.95538,0.95545,906800000.0
2008-12-25 16:40:00,0.95576,0.95592,0.95547,0.95585,438800000.0
2008-12-25 16:45:00,0.95579,0.95592,0.95536,0.95548,617500000.0
2008-12-25 16:50:00,0.95568,0.95583,0.95537,0.95581,611599999.0
2008-12-25 16:55:00,0.95555,0.95574,0.95528,0.95531,895600000.0
2008-12-25 17:00:00,0.95561,0.95601,0.95548,0.95565,1177000000.0
2008-12-25 17:05:00,0.95563,0.95613,0.95547,0.95598,754600000.0
2008-12-25 17:10:00,0.95605,0.95614,0.95572,0.95584,921800000.0
2008-12-25 17:15:00,0.95591,0.95612,0.95565,0.95567,909000000.0
2008-12-25 17:20:00,0.95612,0.95615,0.95568,0.95577,1471700000.0
2008-12-25 17:25:00,0.95581,0.95611,0.95564,0.95581,977800002.0
2008-12-25 17:30:00,0.9561,0.95622,0.95578,0.95598,1008100000.0
2008-12-25 17:35:00,0.9561,0.95623,0.95579,0.9559,560100000.0
2008-12-25 17:40:00,0.95629,0.95648,0.95598,0.95629,1165600000.0
2008-12-25 17:45:00,0.95629,0.95659,0.9562,0.95643,875600000.0
2008-12-25 17:50:00,0.9566,0.95683,0.95648,0.95657,869800000.0
2008-12-25 17:55:00,0.95647,0.95689,0.95641,0.95648,605800000.0
2008-12-25 18:00:00,0.95685,0.95689,0.95635,0.95689,940000000.0
2008-12-25 18:05:00,0.9566,0.95717,0.9564,0.95685,1432600006.0
2008-12-25 18:10:00,0.95713,0.95714,0.95666,0.95675,566300000.0
2008-12-25 18:15:00,0.95689,0.95719,0.95663,0.95694,812000003.0
2008-12-25 18:20:00,0.95719,0.95719,0.95673,0.95692,697400000.0
2008-12-25 18:25:00,0.95682,0.95729,0.95677,0.9568,559600000.0
2008-12-25 18:30:00,0.95731,0.95731,0.95677,0.95688,577800000.0
2008-12-25 18:35:00,0.9571,0.95734,0.95693,0.95702,498200000.0
2008-12-25 18:40:00,0.95735,0.95762,0.95697,0.95759,634200002.0
2008-12-25 18:45:00,0.9575,0.95766,0.957,0.95755,310200000.0
2008-12-25 18:50:00,0.95756,0.95777,0.9574,0.95756,417800000.0
2008-12-25 18:55:00,0.95748,0.95772,0.95741,0.95756,379400000.0
2008-12-25 19:00:00,0.95754,0.95766,0.95717,0.95741,563200000.0
2008-12-25 19:05:00,0.95747,0.95794,0.95747,0.95747,290700000.0
2008-12-25 19:10:00,0.95791,0.95807,0.95757,0.95791,343800000.0
2008-12-25 19:15:00,0.95765,0.95806,0.95762,0.95785,358200000.0
2008-12-25 19:20:00,0.95801,0.95829,0.9578,0.95812,448800000.0
2008-12-25 19:25:00,0.95795,0.9584,0.95788,0.95835,453400000.0
2008-12-25 19:30:00,0.95858,0.95858,0.95814,0.95854,208000000.0
2008-12-25 19:35:00,0.95823,0.95866,0.9582,0.95827,616400001.0
2008-12-25 19:40:00,0.95844,0.95861,0.95816,0.95861,359600001.0
2008-12-25 19:45:00,0.95808,0.95854,0.9578,0.95801,635000000.0
2008-12-25 19:50:00,0.95831,0.95868,0.95793,0.95836,422400000.0
2008-12-25 19:55:00,0.95835,0.95856,0.95815,0.9583,413600000.0
2008-12-25 20:00:00,0.95852,0.95865,0.95815,0.95862,159000000.0
2008-12-25 20:05:00,0.95868,0.95893,0.9585,0.95878,319800000.0
2008-12-25 20:10:00,0.95867,0.95879,0.95845,0.95857,264000001.0
2008-12-25 20:15:00,0.95862,0.9587,0.9584,0.95857,188000000.0
2008-12-25 20:20:00,0.95855,0.95885,0.95855,0.95855,142200000.0
2008-12-25 20:25:00,0.9579,0.95831,0.95788,0.95823,170400000.0
2008-12-25 20:30:00,0.95827,0.95852,0.95801,0.95823,177200000.0
2008-12-25 20:35:00,0.9582,0.95837,0.95806,0.95812,151200000.0
2008-12-25 20:40:00,0.95817,0.95837,0.95798,0.95803,168400000.0
2008-12-25 20:45:00,0.95813,0.95823,0.95801,0.95809,453200001.0
2008-12-25 20:50:00,0.95812,0.9583,0.95799,0.95815,399400000.0
2008-12-25 20:55:00,0.95812,0.95839,0.95811,0.95831,481600000.0
2008-12-25 21:00:00,0.95835,0.95842,0.9581,0.95842,113000000.0
2008-12-25 21:05:00,0.95822,0.95831,0.95813,0.95825,272800000.0
2008-12-25 21:10:00,0.95834,0.95836,0.95803,0.95815,308600000.0
2008-12-25 21:15:00,0.95819,0.95827,0.95802,0.95804,463400000.0
2008-12-25 21:20:00,0.95807,0.95835,0.95798,0.95806,314200000.0
2008-12-25 21:25:00,0.95817,0.95832,0.95802,0.95812,438600000.0
2008-12-25 21:30:00,0.9582,0.95834,0.92461,0.92461,303000000.0
2008-12-25 21:35:00,0.95788,0.9579,0.92456,0.95569,281200002.0
2008-12-25 21:40:00,0.92456,0.95474,0.92456,0.94893,439800000.0
2008-12-25 21:45:00,0.9234,0.94745,0.92335,0.92352,300600001.0
2008-12-25 21:50:00,0.92378,0.94304,0.92353,0.92366,213100000.0
2008-12-25 21:55:00,0.93885,0.93891,0.92375,0.93665,200400000.0
2008-12-25 22:00:00,0.92373,0.93565,0.92373,0.92375,196400000.0
2008-12-25 22:05:00,0.9335,0.93358,0.9237,0.93131,361000000.0
2008-12-25 22:10:00,0.92378,0.93022,0.92365,0.92808,265800000.0
2008-12-25 22:15:00,0.92794,0.92821,0.92375,0.92583,410400002.0
2008-12-25 22:20:00,0.9257,0.9257,0.92222,0.92253,249400000.0
2008-12-25 22:25:00,0.92236,0.92236,0.92195,0.92215,226200000.0
2008-12-25 22:30:00,0.92217,0.92233,0.922,0.92213,258800000.0
2008-12-25 22:35:00,0.92223,0.92243,0.92198,0.92198,236600000.0
2008-12-25 22:40:00,0.92212,0.92215,0.92168,0.922,276200000.0
2008-12-25 22:45:00,0.92196,0.92224,0.92181,0.92224,536000000.0
2008-12-25 22:50:00,0.92202,0.92225,0.92196,0.92212,488000000.0
2008-12-25 22:55:00,0.92221,0.92225,0.92194,0.92212,424400000.0
2008-12-25 23:00:00,0.92213,0.92241,0.92209,0.92224,515600000.0
2008-12-25 23:05:00,0.92219,0.92238,0.92205,0.92231,394000000.0
2008-12-25 23:10:00,0.92222,0.9223,0.92211,0.92214,309200002.0
2008-12-25 23:15:00,0.92215,0.9223,0.9221,0.9223,246600000.0
2008-12-25 23:20:00,0.92222,0.92239,0.92203,0.9222,320600001.0
2008-12-25 23:25:00,0.92205,0.9223,0.92205,0.9222,370000000.0
2008-12-25 23:30:00,0.92231,0.92237,0.92205,0.92222,422600000.0
2008-12-25 23:35:00,0.92202,0.92233,0.92199,0.92219,456800000.0
2008-12-25 23:40:00,0.92222,0.92232,0.92204,0.9223,223800000.0
2008-12-25 23:45:00,0.92235,0.92235,0.92206,0.92226,347400000.0
2008-12-25 23:50:00,0.92224,0.92224,0.92092,0.92214,284800000.0
2008-12-25 23:55:00,0.9222,0.92317,0.9221,0.92305,660400000.0
2008-12-26 00:00:00,0.92294,0.92307,0.92132,0.9215,469399999.0
2008-12-26 00:05:00,0.92157,0.92171,0.92133,0.92151,232000000.0
2008-12-26 00:10:00,0.92264,0.95195,0.92264,0.94955,198800000.0
2008-12-26 00:15:00,0.94985,0.95305,0.92997,0.94971,291200000.0
2008-12-26 00:20:00,0.9483,0.94992,0.93782,0.94941,450600000.0
2008-12-26 00:25:00,0.94681,0.94993,0.9467,0.9489,234200000.0
2008-12-26 00:30:00,0.9483,0.95005,0.9483,0.94976,303600000.0
2008-12-26 00:35:00,0.94973,0.94993,0.9488,0.94915,88800000.0
2008-12-26 00:40:00,0.94835,0.9497,0.94835,0.9497,35600000.0
2008-12-26 00:45:00,0.95003,0.9503,0.9497,0.9498,550200000.0
2008-12-26 00:50:00,0.9506,0.95064,0.95036,0.95046,216200000.0
2008-12-26 00:55:00,0.95048,0.95059,0.9498,0.9499,181800000.0
2008-12-26 01:00:00,0.95054,0.95063,0.9499,0.95029,79000000.0
2008-12-26 01:05:00,0.95015,0.95059,0.94985,0.95,112600000.0
2008-12-26 01:10:00,0.9498,0.9507,0.9498,0.95065,205000000.0
2008-12-26 01:15:00,0.94985,0.95063,0.94985,0.95057,136000000.0
2008-12-26 01:20:00,0.95045,0.95075,0.9503,0.9504,461400000.0
2008-12-26 01:25:00,0.95051,0.95067,0.95018,0.95067,200200000.0
2008-12-26 01:30:00,0.95,0.95105,0.9498,0.94985,89800000.0
2008-12-26 01:35:00,0.95,0.95084,0.94985,0.9502,58200000.0
2008-12-26 01:40:00,0.95033,0.9505,0.9489,0.94955,176400000.0
2008-12-26 01:45:00,0.94905,0.94979,0.94855,0.94963,86000000.0
2008-12-26 01:50:00,0.9487,0.9494,0.94855,0.949,67800000.0
2008-12-26 01:55:00,0.94855,0.94955,0.9485,0.9495,65600000.0
2008-12-26 02:00:00,0.9495,0.94955,0.9486,0.9487,112600000.0
2008-12-26 02:05:00,0.94875,0.9502,0.9487,0.95,129000000.0
2008-12-26 02:10:00,0.94995,0.9502,0.9498,0.95005,45200000.0
2008-12-26 02:15:00,0.9502,0.95045,0.9497,0.95045,180600000.0
2008-12-26 02:20:00,0.9503,0.95065,0.95002,0.95065,148400000.0
2008-12-26 02:25:00,0.9508,0.9508,0.9503,0.9506,104600000.0
2008-12-26 02:30:00,0.95065,0.95105,0.9504,0.95055,240800000.0
2008-12-26 02:35:00,0.95055,0.9509,0.9504,0.9504,214999999.0
2008-12-26 02:40:00,0.9504,0.9504,0.94945,0.95015,146399999.0
2008-12-26 02:45:00,0.95025,0.95055,0.94935,0.9504,162800000.0
2008-12-26 02:50:00,0.9504,0.9505,0.9492,0.94945,554600000.0
2008-12-26 02:55:00,0.9494,0.9507,0.94935,0.9504,281400000.0
2008-12-26 03:00:00,0.95015,0.9512,0.9493,0.9499,276000000.0
2008-12-26 03:05:00,0.94968,0.95065,0.94968,0.95035,444400014.0
2008-12-26 03:10:00,0.95035,0.95035,0.9499,0.9499,121800000.0
2008-12-26 03:15:00,0.9499,0.95015,0.94938,0.9501,135800000.0
2008-12-26 03:20:00,0.9501,0.9503,0.95,0.9502,198600000.0
2008-12-26 03:25:00,0.94995,0.9509,0.94995,0.94995,111600000.0
2008-12-26 03:30:00,0.95005,0.9504,0.94965,0.94965,188200000.0
2008-12-26 03:35:00,0.94965,0.9505,0.94955,0.94985,151600000.0
2008-12-26 03:40:00,0.94995,0.95055,0.9498,0.94995,95400000.0
2008-12-26 03:45:00,0.9497,0.95035,0.94965,0.95005,151600000.0
2008-12-26 03:50:00,0.95005,0.9508,0.95005,0.9504,278800000.0
2008-12-26 03:55:00,0.9504,0.9507,0.9503,0.95055,310400000.0
2008-12-26 04:00:00,0.95074,0.95092,0.95065,0.95065,123400000.0
2008-12-26 04:05:00,0.95065,0.9508,0.9502,0.95035,118800000.0
2008-12-26 04:10:00,0.95035,0.9506,0.9503,0.95045,62400000.0
2008-12-26 04:15:00,0.95045,0.95055,0.9503,0.9503,138000000.0
2008-12-26 04:20:00,0.9503,0.9508,0.95025,0.95035,237400000.0
2008-12-26 04:25:00,0.95035,0.95035,0.9502,0.9503,176000001.0
2008-12-26 04:30:00,0.9503,0.9503,0.94931,0.94931,195000000.0
2008-12-26 04:35:00,0.9503,0.9503,0.9501,0.9503,331200010.0
2008-12-26 04:40:00,0.9503,0.9503,0.9502,0.9503,252800004.0
2008-12-26 04:45:00,0.9503,0.9503,0.9503,0.9503,81600000.0
2008-12-26 04:50:00,0.9503,0.9503,0.9503,0.9503,81600000.0
2008-12-26 04:55:00,0.9503,0.95036,0.95004,0.95015,570100000.0
2008-12-26 05:00:00,0.9503,0.95035,0.95011,0.95033,337600000.0
2008-12-26 05:05:00,0.9503,0.95033,0.9492,0.9496,270800000.0
2008-12-26 05:10:00,0.9502,0.9503,0.94935,0.95,229400000.0
2008-12-26 05:15:00,0.94998,0.95037,0.94989,0.95017,245200000.0
2008-12-26 05:20:00,0.9503,0.9509,0.95025,0.95055,266800000.0
2008-12-26 05:25:00,0.9506,0.95205,0.9505,0.9515,340200000.0
2008-12-26 05:30:00,0.95155,0.9528,0.95145,0.95215,446300000.0
2008-12-26 05:35:00,0.95215,0.95215,0.9511,0.9518,487200000.0
2008-12-26 05:40:00,0.9518,0.95185,0.95065,0.95085,303400000.0
2008-12-26 05:45:00,0.95085,0.9515,0.9506,0.9507,504600000.0
2008-12-26 05:50:00,0.9507,0.9508,0.94995,0.95045,681600000.0
2008-12-26 05:55:00,0.94985,0.95065,0.94985,0.95015,168000000.0
2008-12-26 06:00:00,0.95025,0.95065,0.9499,0.9499,329000000.0
2008-12-26 06:05:00,0.95025,0.95055,0.9499,0.9501,308400000.0
2008-12-26 06:10:00,0.9501,0.95045,0.9501,0.9501,171200000.0
2008-12-26 06:15:00,0.9503,0.95033,0.9501,0.9501,333000000.0
2008-12-26 06:20:00,0.9501,0.9501,0.9501,0.9501,81600000.0
2008-12-26 06:25:00,0.9501,0.9501,0.94954,0.94986,614000000.0
2008-12-26 06:30:00,0.9501,0.9501,0.94855,0.9501,751600000.0
2008-12-26 06:35:00,0.9501,0.9501,0.94957,0.9501,286600000.0
2008-12-26 06:40:00,0.94969,0.9501,0.9489,0.9501,302200000.0
2008-12-26 06:45:00,0.9501,0.95032,0.94998,0.95025,271400000.0
2008-12-26 06:50:00,0.95035,0.95035,0.95,0.9501,400600000.0
2008-12-26 06:55:00,0.9501,0.9503,0.94987,0.95004,367200000.0
2008-12-26 07:00:00,0.9501,0.9501,0.94957,0.9501,319200000.0
2008-12-26 07:05:00,0.94984,0.9501,0.94984,0.9501,128600000.0
2008-12-26 07:10:00,0.9501,0.95015,0.9501,0.9501,66400000.0
2008-12-26 07:15:00,0.9501,0.9502,0.9501,0.9501,125800000.0
2008-12-26 07:20:00,0.95022,0.951,0.9499,0.95075,457400000.0
2008-12-26 07:25:00,0.9504,0.95125,0.9504,0.95125,553000000.0
2008-12-26 07:30:00,0.9512,0.9516,0.95105,0.9511,238400001.0
2008-12-26 07:35:00,0.9511,0.95166,0.9511,0.95135,605800019.0
2008-12-26 07:40:00,0.9511,0.95148,0.9511,0.95125,69400000.0
2008-12-26 07:45:00,0.9513,0.9515,0.9512,0.95145,38200000.0
2008-12-26 07:50:00,0.9513,0.95155,0.951,0.95125,150600000.0
2008-12-26 07:55:00,0.95135,0.95185,0.95105,0.95185,281000009.0
2008-12-26 08:00:00,0.95185,0.95185,0.951,0.951,969200024.0
2008-12-26 08:05:00,0.9509,0.9513,0.9509,0.9511,1495800030.0
2008-12-26 08:10:00,0.9511,0.9511,0.95079,0.9511,785000033.0
2008-12-26 08:15:00,0.9511,0.95118,0.95078,0.9511,575600010.0
2008-12-26 08:20:00,0.9511,0.95125,0.9511,0.95115,670600033.0
2008-12-26 08:25:00,0.9511,0.95115,0.951,0.951,1148800032.0
2008-12-26 08:30:00,0.951,0.9511,0.9509,0.951,1516800021.0
2008-12-26 08:35:00,0.951,0.95135,0.95072,0.95105,744800012.0
2008-12-26 08:40:00,0.9511,0.95335,0.95085,0.9517,706200016.0
2008-12-26 08:45:00,0.95175,0.95205,0.94985,0.95,372200000.0
2008-12-26 08:50:00,0.95,0.9509,0.95,0.9505,121600000.0
2008-12-26 08:55:00,0.95065,0.9508,0.95025,0.95025,209000000.0
2008-12-26 09:00:00,0.9503,0.9507,0.95025,0.9507,63200000.0
2008-12-26 09:05:00,0.9507,0.95125,0.9506,0.9511,165000000.0
2008-12-26 09:10:00,0.95115,0.9515,0.95105,0.95115,191600000.0
2008-12-26 09:15:00,0.95115,0.95115,0.9507,0.951,471000000.0
2008-12-26 09:20:00,0.95115,0.9516,0.95105,0.9514,291400000.0
2008-12-26 09:25:00,0.95135,0.95185,0.9511,0.9516,502800000.0
2008-12-26 09:30:00,0.9516,0.95265,0.9512,0.95235,431600000.0
2008-12-26 09:35:00,0.95235,0.95245,0.95165,0.9522,285000000.0
2008-12-26 09:40:00,0.9522,0.95225,0.95185,0.95215,236199998.0
2008-12-26 09:45:00,0.95215,0.9522,0.9519,0.95215,211200000.0
2008-12-26 09:50:00,0.9522,0.95225,0.95125,0.95175,406800000.0
2008-12-26 09:55:00,0.95175,0.95175,0.9516,0.9516,176600000.0
2008-12-26 10:00:00,0.9516,0.95205,0.9515,0.9518,313200000.0
2008-12-26 10:05:00,0.9518,0.9525,0.9518,0.95235,279600000.0
2008-12-26 10:10:00,0.95235,0.95255,0.9521,0.95255,188800000.0
2008-12-26 10:15:00,0.95255,0.95415,0.9522,0.95365,387900000.0
2008-12-26 10:20:00,0.9538,0.9541,0.95265,0.9528,351800000.0
2008-12-26 10:25:00,0.9528,0.953,0.9526,0.95275,245800000.0
2008-12-26 10:30:00,0.9528,0.9532,0.9527,0.9531,451000000.0
2008-12-26 10:35:00,0.9531,0.9532,0.9527,0.95308,393000000.0
2008-12-26 10:40:00,0.95315,0.95325,0.9529,0.95315,172200000.0
2008-12-26 10:45:00,0.95304,0.9533,0.95304,0.9533,219200000.0
2008-12-26 10:50:00,0.9533,0.95355,0.9533,0.95335,341000000.0
2008-12-26 10:55:00,0.95335,0.9545,0.953,0.9544,943300004.0
2008-12-26 11:00:00,0.95405,0.9546,0.95335,0.95455,372800000.0
2008-12-26 11:05:00,0.9545,0.95465,0.9543,0.9545,173600000.0
2008-12-26 11:10:00,0.9545,0.95455,0.9544,0.95455,80400000.0
2008-12-26 11:15:00,0.95465,0.95467,0.9543,0.9544,444300000.0
2008-12-26 11:20:00,0.95445,0.95445,0.9542,0.9542,55400000.0
2008-12-26 11:25:00,0.95425,0.95425,0.9539,0.95395,173200000.0
2008-12-26 11:30:00,0.95395,0.9541,0.95385,0.95385,151200000.0
2008-12-26 11:35:00,0.954,0.954,0.9538,0.95385,210200000.0
2008-12-26 11:40:00,0.95385,0.954,0.95385,0.95395,106000000.0
2008-12-26 11:45:00,0.95395,0.9541,0.95395,0.954,65600000.0
2008-12-26 11:50:00,0.954,0.95415,0.95395,0.954,79600000.0
2008-12-26 11:55:00,0.95405,0.95405,0.95391,0.95398,215200000.0
2008-12-26 12:00:00,0.954,0.95401,0.95381,0.95395,193400000.0
2008-12-26 12:05:00,0.95395,0.95395,0.95375,0.9538,77400000.0
2008-12-26 12:10:00,0.9538,0.95395,0.9538,0.9538,66400000.0
2008-12-26 12:15:00,0.9538,0.9541,0.9538,0.95395,97400000.0
2008-12-26 12:20:00,0.95395,0.9545,0.95395,0.9544,134600000.0
2008-12-26 12:25:00,0.9544,0.9545,0.95435,0.95435,153600000.0
2008-12-26 12:30:00,0.95435,0.95455,0.95435,0.9545,304600000.0
2008-12-26 12:35:00,0.9545,0.95455,0.9544,0.9544,163200000.0
2008-12-26 12:40:00,0.9544,0.95445,0.95435,0.95435,79600000.0
2008-12-26 12:45:00,0.95435,0.9545,0.95413,0.9545,351200000.0
2008-12-26 12:50:00,0.9545,0.9545,0.9503,0.95315,933900000.0
2008-12-26 12:55:00,0.95305,0.95445,0.9529,0.95385,191000000.0
2008-12-26 13:00:00,0.9539,0.9543,0.9533,0.9537,372600000.0
2008-12-26 13:05:00,0.9537,0.95425,0.9533,0.954,217600000.0
2008-12-26 13:10:00,0.95395,0.95455,0.95345,0.95455,589200000.0
2008-12-26 13:15:00,0.9545,0.95465,0.9543,0.95445,367800000.0
2008-12-26 13:20:00,0.95445,0.955,0.9543,0.9544,368800000.0
2008-12-26 13:25:00,0.9545,0.9548,0.9545,0.9546,235600000.0
2008-12-26 13:30:00,0.95465,0.9551,0.95435,0.9551,220400000.0
2008-12-26 13:35:00,0.95495,0.9567,0.95485,0.95535,547000000.0
2008-12-26 13:40:00,0.9554,0.9559,0.9554,0.95585,155400000.0
2008-12-26 13:45:00,0.95585,0.95625,0.95545,0.95585,298800000.0
2008-12-26 13:50:00,0.95585,0.95595,0.95575,0.95585,193800000.0
2008-12-26 13:55:00,0.95585,0.95635,0.9556,0.95625,288200000.0
2008-12-26 14:00:00,0.95625,0.95625,0.95559,0.95562,234600000.0
2008-12-26 14:05:00,0.95571,0.9559,0.9556,0.95585,228800000.0
2008-12-26 14:10:00,0.9558,0.95585,0.95565,0.95585,322200000.0
2008-12-26 14:15:00,0.9559,0.9559,0.95565,0.9558,184200000.0
2008-12-26 14:20:00,0.95585,0.9559,0.9556,0.95565,272600000.0
2008-12-26 14:25:00,0.95565,0.9559,0.95565,0.9559,92400000.0
2008-12-26 14:30:00,0.9559,0.9559,0.9555,0.9559,192600000.0
2008-12-26 14:35:00,0.9559,0.9559,0.9555,0.95555,248800000.0
2008-12-26 14:40:00,0.95555,0.9556,0.9553,0.9555,395200000.0
2008-12-26 14:45:00,0.9555,0.9557,0.95545,0.9557,304800000.0
2008-12-26 14:50:00,0.9557,0.9559,0.95565,0.9559,219600000.0
2008-12-26 14:55:00,0.9559,0.956,0.9558,0.956,123800000.0
2008-12-26 15:00:00,0.956,0.9561,0.9555,0.95555,270200000.0
2008-12-26 15:05:00,0.9556,0.95585,0.9555,0.9555,444800000.0
2008-12-26 15:10:00,0.9555,0.95575,0.9542,0.95445,903200000.0
2008-12-26 15:15:00,0.95445,0.95535,0.95435,0.9552,249200000.0
2008-12-26 15:20:00,0.95525,0.9557,0.9549,0.95535,755200000.0
2008-12-26 15:25:00,0.95535,0.95585,0.95485,0.95575,1374600000.0
2008-12-26 15:30:00,0.95575,0.95595,0.9554,0.9558,710200000.0
2008-12-26 15:35:00,0.9558,0.95605,0.95545,0.95585,144100000.0
2008-12-26 15:40:00,0.95585,0.95585,0.955,0.95565,471000000.0
2008-12-26 15:45:00,0.95565,0.95615,0.9556,0.9561,528000000.0
2008-12-26 15:50:00,0.95615,0.9566,0.95605,0.95625,588600000.0
2008-12-26 15:55:00,0.95625,0.95735,0.95625,0.9569,911200000.0
2008-12-26 16:00:00,0.95695,0.9572,0.95625,0.95635,1089200000.0
2008-12-26 16:05:00,0.95635,0.95785,0.95635,0.95735,676800000.0
2008-12-26 16:10:00,0.9574,0.9578,0.95715,0.95735,423200000.0
2008-12-26 16:15:00,0.95735,0.95765,0.9571,0.9573,419400000.0
2008-12-26 16:20:00,0.9573,0.95755,0.95655,0.95655,741400000.0
2008-12-26 16:25:00,0.95655,0.95675,0.95635,0.95635,515800000.0
2008-12-26 16:30:00,0.95625,0.9563,0.9557,0.95585,1029800000.0
2008-12-26 16:35:00,0.95585,0.95605,0.95505,0.95515,628400000.0
2008-12-26 16:40:00,0.95505,0.95585,0.9547,0.9556,688400000.0
2008-12-26 16:45:00,0.9556,0.9556,0.95525,0.9553,575200000.0
2008-12-26 16:50:00,0.95535,0.9556,0.9551,0.95525,392000000.0
2008-12-26 16:55:00,0.95525,0.9555,0.95505,0.95545,219600000.0
2008-12-26 17:00:00,0.9555,0.9555,0.9548,0.95515,439600000.0
2008-12-26 17:05:00,0.95515,0.9552,0.95505,0.95515,148000000.0
2008-12-26 17:10:00,0.95515,0.95545,0.95495,0.95515,557200000.0
2008-12-26 17:15:00,0.95515,0.9554,0.955,0.95535,383800000.0
2008-12-26 17:20:00,0.95525,0.9555,0.95495,0.95515,559200000.0
2008-12-26 17:25:00,0.9553,0.9555,0.95515,0.9553,219200000.0
2008-12-26 17:30:00,0.95535,0.9559,0.9553,0.9557,663000000.0
2008-12-26 17:35:00,0.9557,0.9559,0.9555,0.9555,456800000.0
2008-12-26 17:40:00,0.9555,0.9555,0.9544,0.9545,427600000.0
2008-12-26 17:45:00,0.95455,0.95535,0.95455,0.95525,638600000.0
2008-12-26 17:50:00,0.95525,0.9553,0.955,0.95525,300800000.0
2008-12-26 17:55:00,0.95525,0.9555,0.9552,0.95535,326400000.0
2008-12-26 18:00:00,0.95545,0.95595,0.95535,0.95585,539800000.0
2008-12-26 18:05:00,0.95585,0.95615,0.95545,0.95615,886800000.0
2008-12-26 18:10:00,0.95615,0.95685,0.95605,0.95685,525800000.0
2008-12-26 18:15:00,0.95685,0.9569,0.95645,0.9568,220800000.0
2008-12-26 18:20:00,0.9568,0.9568,0.95626,0.95665,411200000.0
2008-12-26 18:25:00,0.9566,0.95685,0.95657,0.9567,190600000.0
2008-12-26 18:30:00,0.95665,0.95675,0.956,0.9561,193200000.0
2008-12-26 18:35:00,0.95615,0.9563,0.95595,0.9561,231400000.0
2008-12-26 18:40:00,0.9561,0.95615,0.9558,0.9561,171400000.0
2008-12-26 18:45:00,0.9561,0.95655,0.9559,0.95655,194000000.0
2008-12-26 18:50:00,0.95655,0.95675,0.95635,0.9564,216400000.0
2008-12-26 18:55:00,0.9565,0.9566,0.9564,0.9566,55600000.0
2008-12-26 19:00:00,0.9566,0.9571,0.9565,0.95695,523000000.0
2008-12-26 19:05:00,0.95705,0.9575,0.9566,0.9575,407200000.0
2008-12-26 19:10:00,0.9574,0.95775,0.9572,0.9577,417600000.0
2008-12-26 19:15:00,0.95765,0.9578,0.9575,0.95775,269000000.0
2008-12-26 19:20:00,0.9577,0.9579,0.9575,0.95755,243000000.0
2008-12-26 19:25:00,0.95755,0.95775,0.9573,0.9574,469000000.0
2008-12-26 19:30:00,0.9574,0.9574,0.9572,0.9573,257600000.0
2008-12-26 19:35:00,0.9573,0.9573,0.95688,0.9571,235000000.0
2008-12-26 19:40:00,0.9571,0.95725,0.95682,0.95715,168800000.0
2008-12-26 19:45:00,0.95715,0.9573,0.9568,0.9573,325400000.0
2008-12-26 19:50:00,0.9573,0.95735,0.95687,0.95725,133800000.0
2008-12-26 19:55:00,0.9572,0.95825,0.95705,0.958,435400000.0
2008-12-26 20:00:00,0.958,0.9583,0.9578,0.95825,518600000.0
2008-12-26 20:05:00,0.95825,0.9591,0.95825,0.95895,270000000.0
2008-12-26 20:10:00,0.95895,0.95915,0.95875,0.95885,916800000.0
2008-12-26 20:15:00,0.95885,0.959,0.9588,0.9589,317400000.0
2008-12-26 20:20:00,0.9589,0.959,0.95835,0.95875,270000000.0
2008-12-26 20:25:00,0.95875,0.9589,0.95845,0.95845,167600000.0
2008-12-26 20:30:00,0.95845,0.9585,0.95835,0.9584,254200000.0
2008-12-26 20:35:00,0.9584,0.95845,0.95825,0.95845,181800000.0
2008-12-26 20:40:00,0.95845,0.9587,0.9584,0.95865,393000000.0
2008-12-26 20:45:00,0.95865,0.95865,0.957,0.9572,348000000.0
2008-12-26 20:50:00,0.95715,0.95715,0.9571,0.9571,89000000.0
2008-12-26 20:55:00,0.95715,0.95715,0.957,0.95705,159000000.0
2008-12-26 21:00:00,0.95705,0.9572,0.95667,0.95715,77200000.0
2008-12-26 21:05:00,0.95715,0.9573,0.95668,0.95713,200200000.0
2008-12-26 21:10:00,0.95735,0.95755,0.95693,0.95755,290800000.0
2008-12-26 21:15:00,0.9577,0.95825,0.9575,0.9581,262800000.0
2008-12-26 21:20:00,0.9581,0.9581,0.95741,0.9579,178600000.0
2008-12-26 21:25:00,0.958,0.9581,0.9572,0.9577,282400000.0
2008-12-26 21:30:00,0.9577,0.9578,0.9576,0.9578,172800000.0
2008-12-26 21:35:00,0.9578,0.9578,0.95725,0.9576,317400000.0
2008-12-26 21:40:00,0.9576,0.9577,0.9571,0.95745,385800000.0
2008-12-26 21:45:00,0.9574,0.9576,0.9571,0.9571,281000000.0
2008-12-26 21:50:00,0.95705,0.95715,0.95685,0.9569,228000000.0
2008-12-26 21:55:00,0.9569,0.9587,0.9567,0.958,831200000.0
2008-12-26 22:00:00,0.958,0.95825,0.95735,0.95755,621600000.0
2008-12-26 22:05:00,0.95755,0.95755,0.9573,0.9574,206000000.0
2008-12-26 22:10:00,0.9574,0.9579,0.95725,0.9579,278000000.0
2008-12-26 22:15:00,0.95785,0.958,0.95724,0.9577,155800000.0
2008-12-26 22:20:00,0.9577,0.95835,0.9577,0.95775,390600000.0
2008-12-26 22:25:00,0.95775,0.9581,0.9574,0.9575,457200000.0
2008-12-26 22:30:00,0.9575,0.95755,0.9574,0.9574,84200000.0
2008-12-26 22:35:00,0.95735,0.95745,0.95645,0.95735,221800000.0
2008-12-26 22:40:00,0.95735,0.9587,0.95735,0.95845,550200000.0
2008-12-26 22:45:00,0.9584,0.95925,0.95795,0.95925,380600000.0
2008-12-26 22:50:00,0.95925,0.9595,0.9591,0.95945,312600000.0
2008-12-26 22:55:00,0.95945,0.95955,0.9591,0.95925,240000000.0
2008-12-26 23:00:00,0.9592,0.9596,0.95905,0.9596,162000000.0
2008-12-26 23:05:00,0.9596,0.9599,0.95925,0.95975,312800000.0
2008-12-26 23:10:00,0.95975,0.95985,0.9596,0.95975,271600000.0
2008-12-26 23:15:00,0.95975,0.96,0.9595,0.9598,300800000.0
2008-12-26 23:20:00,0.95955,0.95995,0.95925,0.95995,267600000.0
2008-12-26 23:25:00,0.95995,0.9613,0.9597,0.96115,727600000.0
2008-12-26 23:30:00,0.96115,0.9612,0.9609,0.9609,377600000.0
2008-12-26 23:35:00,0.9609,0.9613,0.9605,0.96125,393600000.0
2008-12-26 23:40:00,0.9614,0.9618,0.9603,0.9603,384400000.0
2008-12-26 23:45:00,0.9605,0.96075,0.9596,0.96015,236000000.0
2008-12-26 23:50:00,0.96015,0.96085,0.95955,0.9597,203600000.0
2008-12-26 23:55:00,0.9597,0.9612,0.9596,0.96115,313600000.0
2008-12-29 00:00:00,0.95886,0.95918,0.9585,0.9586,371600000.0
2008-12-29 00:05:00,0.95875,0.95894,0.95845,0.95877,263000000.0
2008-12-29 00:10:00,0.95845,0.959,0.95845,0.959,84200000.0
2008-12-29 00:15:00,0.95905,0.9598,0.95905,0.95925,170000000.0
2008-12-29 00:20:00,0.9595,0.96,0.95925,0.95955,151800000.0
2008-12-29 00:25:00,0.9597,0.95975,0.9595,0.9595,143000000.0
2008-12-29 00:30:00,0.9595,0.95985,0.95945,0.9595,105800000.0
2008-12-29 00:35:00,0.9596,0.95995,0.9593,0.95985,127600000.0
2008-12-29 00:40:00,0.95975,0.96005,0.95925,0.95945,194600000.0
2008-12-29 00:45:00,0.95955,0.96015,0.9594,0.9599,107400000.0
2008-12-29 00:50:00,0.96013,0.96013,0.95966,0.9599,136000000.0
2008-12-29 00:55:00,0.9599,0.96005,0.9599,0.9599,159400000.0
2008-12-29 01:00:00,0.9599,0.95993,0.95943,0.95967,141600000.0
2008-12-29 01:05:00,0.9599,0.9612,0.9599,0.9609,390200000.0
2008-12-29 01:10:00,0.96095,0.9621,0.9607,0.96185,311800000.0
2008-12-29 01:15:00,0.96185,0.96245,0.9612,0.9612,684200001.0
2008-12-29 01:20:00,0.9612,0.9614,0.9612,0.9612,254000000.0
2008-12-29 01:25:00,0.9612,0.9613,0.9612,0.9612,179200000.0
2008-12-29 01:30:00,0.9612,0.96135,0.961,0.9612,211600000.0
2008-12-29 01:35:00,0.96145,0.96165,0.96115,0.9614,372800000.0
2008-12-29 01:40:00,0.9614,0.9623,0.96135,0.96205,346300000.0
2008-12-29 01:45:00,0.962,0.96225,0.9618,0.9619,360600000.0
2008-12-29 01:50:00,0.9619,0.9619,0.9619,0.9619,70400000.0
2008-12-29 01:55:00,0.9619,0.962,0.9619,0.9619,83000000.0
2008-12-29 02:00:00,0.9619,0.9619,0.9611,0.9611,539799995.0
2008-12-29 02:05:00,0.9611,0.9611,0.9604,0.96045,508600000.0
2008-12-29 02:10:00,0.96045,0.96055,0.9599,0.96015,426600000.0
2008-12-29 02:15:00,0.96015,0.96145,0.96015,0.9604,804200011.0
2008-12-29 02:20:00,0.9605,0.96095,0.9605,0.96075,358800000.0
2008-12-29 02:25:00,0.9607,0.9612,0.9599,0.95995,580000000.0
2008-12-29 02:30:00,0.95995,0.9612,0.95995,0.96115,306400000.0
2008-12-29 02:35:00,0.9608,0.9612,0.96005,0.96105,943600000.0
2008-12-29 02:40:00,0.96105,0.96105,0.9606,0.96085,1748999996.0
2008-12-29 02:45:00,0.96085,0.96085,0.96035,0.9605,363800000.0
2008-12-29 02:50:00,0.96055,0.96075,0.95985,0.9599,648800000.0
2008-12-29 02:55:00,0.9599,0.96095,0.9599,0.96075,1210699997.0
2008-12-29 03:00:00,0.9607,0.9614,0.96035,0.96045,1417399997.0
2008-12-29 03:05:00,0.9606,0.9615,0.9604,0.96075,1232599996.0
2008-12-29 03:10:00,0.96085,0.96105,0.9605,0.9607,767400000.0
2008-12-29 03:15:00,0.9607,0.9608,0.96035,0.96065,406600000.0
2008-12-29 03:20:00,0.96065,0.96115,0.9605,0.9608,595600000.0
2008-12-29 03:25:00,0.9608,0.96125,0.96075,0.9609,737199999.0
2008-12-29 03:30:00,0.9609,0.9616,0.9609,0.9612,1377400000.0
2008-12-29 03:35:00,0.9612,0.9613,0.96065,0.9609,914600000.0
2008-12-29 03:40:00,0.9609,0.9611,0.96035,0.96055,1058000000.0
2008-12-29 03:45:00,0.96065,0.96115,0.9606,0.961,1598000003.0
2008-12-29 03:50:00,0.961,0.96165,0.96075,0.96105,1859199978.0
2008-12-29 03:55:00,0.96105,0.962,0.96105,0.9616,1152400000.0
2008-12-29 04:00:00,0.9616,0.96205,0.96135,0.96205,310800000.0
2008-12-29 04:05:00,0.96195,0.9621,0.9614,0.9617,109600000.0
2008-12-29 04:10:00,0.9617,0.96185,0.9615,0.96155,133200001.0
2008-12-29 04:15:00,0.9619,0.96225,0.9616,0.962,428800000.0
2008-12-29 04:20:00,0.9621,0.9625,0.96135,0.96205,1518000009.0
2008-12-29 04:25:00,0.9622,0.9622,0.96195,0.96195,292200000.0
2008-12-29 04:30:00,0.96195,0.9627,0.9616,0.9625,706199999.0
2008-12-29 04:35:00,0.9625,0.96255,0.9622,0.96225,493799998.0
2008-12-29 04:40:00,0.96225,0.96265,0.96195,0.9623,1893399984.0
2008-12-29 04:45:00,0.9623,0.96245,0.9623,0.9623,3123999868.0
2008-12-29 04:50:00,0.96235,0.9625,0.9623,0.9623,1994799934.0
2008-12-29 04:55:00,0.9623,0.96235,0.9623,0.96235,115600000.0
2008-12-29 05:00:00,0.9624,0.96265,0.9624,0.9625,88000000.0
2008-12-29 05:05:00,0.96255,0.96295,0.9625,0.9629,159600000.0
2008-12-29 05:10:00,0.96285,0.9633,0.9628,0.9631,289200000.0
2008-12-29 05:15:00,0.9631,0.96315,0.9629,0.963,697000000.0
2008-12-29 05:20:00,0.96286,0.96316,0.96272,0.96285,514800000.0
2008-12-29 05:25:00,0.96295,0.96325,0.9626,0.963,526600000.0
2008-12-29 05:30:00,0.96305,0.96305,0.96215,0.9627,332000000.0
2008-12-29 05:35:00,0.96275,0.9633,0.96275,0.9631,179200000.0
2008-12-29 05:40:00,0.96305,0.96355,0.96295,0.96335,421000000.0
2008-12-29 05:45:00,0.96335,0.96335,0.9628,0.9629,406000004.0
2008-12-29 05:50:00,0.9629,0.9631,0.9625,0.96295,355799999.0
2008-12-29 05:55:00,0.96295,0.96315,0.9627,0.9629,372000000.0
2008-12-29 06:00:00,0.9629,0.9629,0.96273,0.9629,362800000.0
2008-12-29 06:05:00,0.9629,0.9632,0.9629,0.9632,161200000.0
2008-12-29 06:10:00,0.96325,0.9633,0.96295,0.96295,220800000.0
2008-12-29 06:15:00,0.96295,0.96355,0.96295,0.963,600600000.0
2008-12-29 06:20:00,0.963,0.963,0.9629,0.9629,287200000.0
2008-12-29 06:25:00,0.9629,0.963,0.96274,0.9629,579200000.0
2008-12-29 06:30:00,0.9629,0.9631,0.9629,0.963,294200000.0
2008-12-29 06:35:00,0.963,0.96345,0.963,0.96338,391800000.0
2008-12-29 06:40:00,0.9634,0.9643,0.96315,0.9639,1112400003.0
2008-12-29 06:45:00,0.9639,0.9641,0.9638,0.964,344600000.0
2008-12-29 06:50:00,0.964,0.9656,0.964,0.96555,483800000.0
2008-12-29 06:55:00,0.9655,0.9661,0.9655,0.96565,587200000.0
2008-12-29 07:00:00,0.9656,0.96565,0.9651,0.9652,850799998.0
2008-12-29 07:05:00,0.9652,0.9652,0.9651,0.9651,388200001.0
2008-12-29 07:10:00,0.9651,0.9652,0.9643,0.96445,509400001.0
2008-12-29 07:15:00,0.96445,0.96475,0.96395,0.96465,480400000.0
2008-12-29 07:20:00,0.96465,0.9653,0.96455,0.9648,679200000.0
2008-12-29 07:25:00,0.9648,0.9649,0.96424,0.9649,345400000.0
2008-12-29 07:30:00,0.96495,0.96545,0.96455,0.9652,664199999.0
2008-12-29 07:35:00,0.9652,0.9654,0.96455,0.96455,613200000.0
2008-12-29 07:40:00,0.9646,0.9646,0.9633,0.9639,881400005.0
2008-12-29 07:45:00,0.964,0.96495,0.96395,0.96455,611200000.0
2008-12-29 07:50:00,0.9647,0.965,0.9647,0.9647,1254800000.0
2008-12-29 07:55:00,0.9647,0.96495,0.96335,0.9646,1145600006.0
2008-12-29 08:00:00,0.9646,0.96585,0.96405,0.96515,1220300006.0
2008-12-29 08:05:00,0.96515,0.9657,0.9648,0.96565,628800000.0
2008-12-29 08:10:00,0.96565,0.96655,0.96525,0.9661,975799999.0
2008-12-29 08:15:00,0.96615,0.96625,0.96535,0.96575,1933400008.0
2008-12-29 08:20:00,0.96575,0.96585,0.9654,0.96545,240200000.0
2008-12-29 08:25:00,0.9654,0.9655,0.96465,0.96465,273200000.0
2008-12-29 08:30:00,0.96475,0.96525,0.96475,0.965,359600000.0
2008-12-29 08:35:00,0.965,0.96505,0.96395,0.96435,1631400009.0
2008-12-29 08:40:00,0.9642,0.96475,0.96395,0.9641,804600000.0
2008-12-29 08:45:00,0.9642,0.9642,0.96385,0.9639,236000000.0
2008-12-29 08:50:00,0.96407,0.9651,0.96382,0.96495,346600000.0
2008-12-29 08:55:00,0.9651,0.9655,0.96505,0.96545,222000000.0
2008-12-29 09:00:00,0.96545,0.9664,0.96545,0.9662,424000000.0
2008-12-29 09:05:00,0.96625,0.9681,0.9662,0.96745,751800000.0
2008-12-29 09:10:00,0.9675,0.9676,0.9663,0.9668,409800000.0
2008-12-29 09:15:00,0.96685,0.96695,0.9665,0.96675,234800000.0
2008-12-29 09:20:00,0.9668,0.9668,0.96505,0.9656,1040600012.0
2008-12-29 09:25:00,0.96565,0.96625,0.96555,0.96615,345800000.0
2008-12-29 09:30:00,0.9662,0.96675,0.96385,0.96505,701900001.0
2008-12-29 09:35:00,0.9652,0.96675,0.96425,0.9666,1369800000.0
2008-12-29 09:40:00,0.9666,0.96665,0.96605,0.9661,1003000000.0
2008-12-29 09:45:00,0.9661,0.9667,0.9661,0.96655,1092400000.0
2008-12-29 09:50:00,0.96655,0.9666,0.9655,0.9661,1766200000.0
2008-12-29 09:55:00,0.96575,0.9671,0.9657,0.9662,1415600000.0
2008-12-29 10:00:00,0.96625,0.9671,0.9658,0.96685,1880400000.0
2008-12-29 10:05:00,0.9668,0.96725,0.96565,0.9658,1570600001.0
2008-12-29 10:10:00,0.96595,0.96595,0.96495,0.9652,1318800000.0
2008-12-29 10:15:00,0.9652,0.96555,0.9648,0.96535,1142600000.0
2008-12-29 10:20:00,0.96535,0.96655,0.9653,0.9662,1744200000.0
2008-12-29 10:25:00,0.96615,0.9674,0.96565,0.96735,2304799995.0
2008-12-29 10:30:00,0.9674,0.9681,0.96675,0.968,2194400000.0
2008-12-29 10:35:00,0.968,0.9686,0.96745,0.96845,1478000001.0
2008-12-29 10:40:00,0.96845,0.9693,0.96845,0.96915,1618000001.0
2008-12-29 10:45:00,0.96915,0.96925,0.96845,0.96855,765800000.0
2008-12-29 10:50:00,0.96855,0.96975,0.96855,0.9693,778600000.0
2008-12-29 10:55:00,0.9693,0.9694,0.9687,0.96885,1364600000.0
2008-12-29 11:00:00,0.9689,0.9703,0.96785,0.96995,1543999997.0
2008-12-29 11:05:00,0.9699,0.971,0.96975,0.97085,1254600000.0
2008-12-29 11:10:00,0.97085,0.97165,0.97055,0.97135,1015600000.0
2008-12-29 11:15:00,0.97135,0.97145,0.9704,0.97065,683400000.0
2008-12-29 11:20:00,0.97065,0.9711,0.9702,0.97095,817600000.0
2008-12-29 11:25:00,0.97095,0.97095,0.9706,0.97075,922600000.0
2008-12-29 11:30:00,0.97075,0.9712,0.97075,0.9711,883800000.0
2008-12-29 11:35:00,0.9711,0.97205,0.9706,0.97165,1172800000.0
2008-12-29 11:40:00,0.9717,0.97185,0.97145,0.97165,1230400000.0
2008-12-29 11:45:00,0.9717,0.9717,0.9713,0.9713,1383400000.0
2008-12-29 11:50:00,0.9713,0.97165,0.9712,0.9714,714800000.0
2008-12-29 11:55:00,0.9714,0.97235,0.9714,0.9717,1123399999.0
2008-12-29 12:00:00,0.9717,0.97205,0.9715,0.972,843400001.0
2008-12-29 12:05:00,0.972,0.9721,0.9714,0.97165,1134000000.0
2008-12-29 12:10:00,0.97165,0.97205,0.97135,0.9719,1201000000.0
2008-12-29 12:15:00,0.9719,0.97365,0.9718,0.9725,1653800001.0
2008-12-29 12:20:00,0.9725,0.97485,0.9725,0.97475,1400400000.0
2008-12-29 12:25:00,0.97475,0.9748,0.97325,0.974,1258800000.0
2008-12-29 12:30:00,0.974,0.976,0.97395,0.97535,1379400000.0
2008-12-29 12:35:00,0.97535,0.9773,0.9749,0.97705,1230600000.0
2008-12-29 12:40:00,0.97705,0.97755,0.97625,0.97635,1694100000.0
2008-12-29 12:45:00,0.9764,0.97725,0.9761,0.9769,1133800003.0
2008-12-29 12:50:00,0.97695,0.9772,0.9756,0.9765,1442063499.0
2008-12-29 12:55:00,0.9765,0.97725,0.97645,0.9767,1583800000.0
2008-12-29 13:00:00,0.9767,0.97725,0.97665,0.97705,620000000.0
2008-12-29 13:05:00,0.97705,0.9777,0.97675,0.9771,1487000000.0
2008-12-29 13:10:00,0.97715,0.9777,0.9767,0.9769,1170300001.0
2008-12-29 13:15:00,0.97685,0.97775,0.97645,0.9765,1689400000.0
2008-12-29 13:20:00,0.97645,0.9772,0.97595,0.97705,933100000.0
2008-12-29 13:25:00,0.97705,0.97725,0.97645,0.9772,1131200000.0
2008-12-29 13:30:00,0.9772,0.9772,0.97655,0.977,666200000.0
2008-12-29 13:35:00,0.977,0.97955,0.9769,0.97895,1456200000.0
2008-12-29 13:40:00,0.97895,0.9791,0.97865,0.97885,1421800000.0
2008-12-29 13:45:00,0.97885,0.97895,0.97765,0.9782,1864800000.0
2008-12-29 13:50:00,0.9782,0.9787,0.9775,0.9787,1248400000.0
2008-12-29 13:55:00,0.97865,0.97865,0.97745,0.97745,1247400000.0
2008-12-29 14:00:00,0.97745,0.9776,0.9771,0.97735,549400000.0
2008-12-29 14:05:00,0.9772,0.97745,0.97715,0.97715,516700000.0
2008-12-29 14:10:00,0.97715,0.97725,0.9769,0.9769,819200000.0
2008-12-29 14:15:00,0.9769,0.977,0.9765,0.97695,999800000.0
2008-12-29 14:20:00,0.9769,0.9769,0.97625,0.9765,1541600000.0
2008-12-29 14:25:00,0.97655,0.97715,0.97645,0.9768,1622000001.0
2008-12-29 14:30:00,0.97695,0.9779,0.9754,0.9778,2098199999.0
2008-12-29 14:35:00,0.9779,0.9786,0.97695,0.9771,1891000001.0
2008-12-29 14:40:00,0.97705,0.9772,0.9769,0.97695,891000000.0
2008-12-29 14:45:00,0.97695,0.97825,0.97695,0.97805,1626200001.0
2008-12-29 14:50:00,0.97805,0.97815,0.9772,0.97765,2004800000.0
2008-12-29 14:55:00,0.97765,0.9781,0.97665,0.97665,1493399998.0
2008-12-29 15:00:00,0.97665,0.9784,0.97625,0.9783,2494300000.0
2008-12-29 15:05:00,0.9783,0.9793,0.97735,0.97755,2573300000.0
2008-12-29 15:10:00,0.97755,0.9784,0.97715,0.9783,2546000000.0
2008-12-29 15:15:00,0.9784,0.9791,0.97805,0.97875,1953800000.0
2008-12-29 15:20:00,0.97875,0.97885,0.97775,0.97805,2139600000.0
2008-12-29 15:25:00,0.9781,0.9789,0.97755,0.97765,2045400000.0
2008-12-29 15:30:00,0.97765,0.97775,0.97745,0.97765,1327400000.0
2008-12-29 15:35:00,0.97775,0.9784,0.9774,0.97815,1568200000.0
2008-12-29 15:40:00,0.97815,0.97905,0.9779,0.97825,1910400000.0
2008-12-29 15:45:00,0.97825,0.97895,0.97805,0.97815,2076600000.0
2008-12-29 15:50:00,0.97815,0.9794,0.9781,0.97925,2034800000.0
2008-12-29 15:55:00,0.97925,0.9797,0.97885,0.97895,1638800000.0
2008-12-29 16:00:00,0.97895,0.97975,0.97895,0.97975,1377400000.0
2008-12-29 16:05:00,0.97975,0.97985,0.97875,0.97875,1555600000.0
2008-12-29 16:10:00,0.97875,0.9788,0.97785,0.9784,2216187000.0
2008-12-29 16:15:00,0.9784,0.9785,0.97785,0.97785,1275200000.0
2008-12-29 16:20:00,0.97785,0.9781,0.9771,0.97715,1722200000.0
2008-12-29 16:25:00,0.9772,0.9783,0.9771,0.97825,2029000000.0
2008-12-29 16:30:00,0.9783,0.97915,0.9782,0.97825,1547200000.0
2008-12-29 16:35:00,0.97825,0.97855,0.97695,0.97715,2111400000.0
2008-12-29 16:40:00,0.97715,0.9782,0.97665,0.97795,1598500001.0
2008-12-29 16:45:00,0.97795,0.97795,0.9766,0.97675,2013999997.0
2008-12-29 16:50:00,0.97675,0.97675,0.97605,0.97645,1690200000.0
2008-12-29 16:55:00,0.97645,0.97645,0.976,0.9764,1273600000.0
2008-12-29 17:00:00,0.9764,0.9767,0.97555,0.9762,1832400000.0
2008-12-29 17:05:00,0.9762,0.9764,0.976,0.97605,1587400000.0
2008-12-29 17:10:00,0.97605,0.97625,0.97575,0.97625,1489599995.0
2008-12-29 17:15:00,0.97625,0.9768,0.97595,0.97675,1803400000.0
2008-12-29 17:20:00,0.97675,0.97885,0.97665,0.97815,1996000000.0
2008-12-29 17:25:00,0.97815,0.9782,0.9766,0.9767,2324200000.0
2008-12-29 17:30:00,0.9767,0.977,0.97615,0.97625,1732400000.0
2008-12-29 17:35:00,0.97625,0.9773,0.97615,0.9769,1865000000.0
2008-12-29 17:40:00,0.9769,0.97805,0.9768,0.97745,2395600000.0
2008-12-29 17:45:00,0.97745,0.9777,0.97645,0.9774,2296800000.0
2008-12-29 17:50:00,0.97735,0.97755,0.97645,0.9765,1615000000.0
2008-12-29 17:55:00,0.9765,0.97775,0.97605,0.97765,1775600000.0
2008-12-29 18:00:00,0.9776,0.97785,0.97655,0.9767,1915400000.0
2008-12-29 18:05:00,0.9767,0.97735,0.9763,0.97645,1173480500.0
2008-12-29 18:10:00,0.97645,0.9765,0.97605,0.97615,1001800000.0
2008-12-29 18:15:00,0.9762,0.9762,0.97545,0.97565,1749000000.0
2008-12-29 18:20:00,0.97565,0.9768,0.97565,0.97635,2422200002.0
2008-12-29 18:25:00,0.97635,0.9766,0.9755,0.9757,1295000000.0
2008-12-29 18:30:00,0.9757,0.97635,0.9755,0.97585,1895200000.0
2008-12-29 18:35:00,0.97585,0.976,0.97535,0.97545,2217600000.0
2008-12-29 18:40:00,0.97545,0.97565,0.9746,0.9755,1027600001.0
2008-12-29 18:45:00,0.97525,0.9753,0.9745,0.9749,1167800000.0
2008-12-29 18:50:00,0.97485,0.9764,0.97475,0.9758,1614400000.0
2008-12-29 18:55:00,0.9758,0.976,0.97515,0.9754,1037000000.0
2008-12-29 19:00:00,0.9754,0.9756,0.97505,0.9751,1113200000.0
2008-12-29 19:05:00,0.9751,0.97525,0.97425,0.97435,1417600000.0
2008-12-29 19:10:00,0.97435,0.975,0.9739,0.9746,919600000.0
2008-12-29 19:15:00,0.9746,0.97475,0.974,0.9742,897600000.0
2008-12-29 19:20:00,0.9742,0.97475,0.9741,0.9743,790600000.0
2008-12-29 19:25:00,0.9743,0.97475,0.9742,0.97465,699599997.0
2008-12-29 19:30:00,0.97465,0.9748,0.97455,0.9746,779200000.0
2008-12-29 19:35:00,0.9746,0.9747,0.97435,0.97435,729800000.0
2008-12-29 19:40:00,0.9744,0.97465,0.97395,0.974,737200000.0
2008-12-29 19:45:00,0.9739,0.9741,0.9736,0.97405,862600000.0
2008-12-29 19:50:00,0.9741,0.9746,0.9739,0.97415,587200000.0
2008-12-29 19:55:00,0.9742,0.9743,0.9739,0.9739,919400000.0
2008-12-29 20:00:00,0.9739,0.97495,0.97325,0.97445,1908800000.0
2008-12-29 20:05:00,0.97445,0.9747,0.97405,0.9746,808800000.0
2008-12-29 20:10:00,0.97465,0.97485,0.97365,0.9739,1779400000.0
2008-12-29 20:15:00,0.9739,0.97425,0.972,0.97225,1013000000.0
2008-12-29 20:20:00,0.97225,0.9731,0.9722,0.97235,1224000000.0
2008-12-29 20:25:00,0.97225,0.97305,0.97205,0.97305,1054800000.0
2008-12-29 20:30:00,0.97305,0.9732,0.9721,0.97215,652600000.0
2008-12-29 20:35:00,0.9721,0.9729,0.9703,0.97115,1704980000.0
2008-12-29 20:40:00,0.97115,0.97205,0.97115,0.972,1476600000.0
2008-12-29 20:45:00,0.97205,0.97265,0.9718,0.97255,1075600000.0
2008-12-29 20:50:00,0.97255,0.9728,0.9692,0.96965,1816400000.0
2008-12-29 20:55:00,0.9696,0.97225,0.9695,0.97145,2165600000.0
2008-12-29 21:00:00,0.97135,0.97135,0.97045,0.97085,2050600000.0
2008-12-29 21:05:00,0.97075,0.97095,0.96965,0.97015,1322200000.0
2008-12-29 21:10:00,0.9702,0.9716,0.96985,0.97005,2162800000.0
2008-12-29 21:15:00,0.97005,0.97015,0.96995,0.97005,2300800000.0
2008-12-29 21:20:00,0.97005,0.9702,0.96885,0.9691,1156000000.0
2008-12-29 21:25:00,0.9691,0.9699,0.9682,0.9686,1549000000.0
2008-12-29 21:30:00,0.9686,0.9687,0.96675,0.9668,1070800000.0
2008-12-29 21:35:00,0.9668,0.967,0.9659,0.967,1234300000.0
2008-12-29 21:40:00,0.96705,0.96745,0.96635,0.9664,1047000000.0
2008-12-29 21:45:00,0.96635,0.96735,0.9661,0.96705,1604300000.0
2008-12-29 21:50:00,0.96715,0.96745,0.9665,0.9674,1859600000.0
2008-12-29 21:55:00,0.9674,0.9688,0.967,0.96805,1815200000.0
2008-12-29 22:00:00,0.96805,0.969,0.968,0.9689,892200000.0
2008-12-29 22:05:00,0.96895,0.96925,0.96735,0.96735,1493200000.0
2008-12-29 22:10:00,0.96735,0.9676,0.96645,0.9674,1366200000.0
2008-12-29 22:15:00,0.96745,0.968,0.96645,0.96705,1536800000.0
2008-12-29 22:20:00,0.96705,0.9672,0.96615,0.96635,904600000.0
2008-12-29 22:25:00,0.96635,0.96635,0.96555,0.9657,1178200000.0
2008-12-29 22:30:00,0.9657,0.96575,0.96335,0.96335,1923000000.0
2008-12-29 22:35:00,0.9634,0.9635,0.96225,0.96305,1472200000.0
2008-12-29 22:40:00,0.96305,0.96355,0.9624,0.9635,982500000.0
2008-12-29 22:45:00,0.96345,0.9645,0.9634,0.9642,882400000.0
2008-12-29 22:50:00,0.9642,0.9643,0.96365,0.964,1372700001.0
2008-12-29 22:55:00,0.964,0.9641,0.96355,0.964,1134300001.0
2008-12-29 23:00:00,0.964,0.96605,0.964,0.965,901693499.0
2008-12-29 23:05:00,0.96495,0.9651,0.9634,0.96415,978200000.0
2008-12-29 23:10:00,0.9642,0.9649,0.964,0.96445,507200000.0
2008-12-29 23:15:00,0.96455,0.9647,0.96425,0.96435,442400000.0
2008-12-29 23:20:00,0.96435,0.9645,0.96425,0.96435,442400000.0
2008-12-29 23:25:00,0.9643,0.96635,0.964,0.9663,931800000.0
2008-12-29 23:30:00,0.96625,0.9663,0.96585,0.966,591599996.0
2008-12-29 23:35:00,0.966,0.96715,0.9653,0.96715,1003699998.0
2008-12-29 23:40:00,0.96695,0.96705,0.9658,0.96635,743000000.0
2008-12-29 23:45:00,0.96625,0.9663,0.96565,0.96585,788100000.0
2008-12-29 23:50:00,0.96585,0.9672,0.9656,0.9668,843600000.0
2008-12-29 23:55:00,0.9668,0.9683,0.9659,0.96735,1348800000.0
2008-12-30 00:00:00,0.96704,0.96755,0.96512,0.96755,357200000.0
2008-12-30 00:05:00,0.96765,0.96835,0.96755,0.96805,112500000.0
2008-12-30 00:10:00,0.96835,0.9688,0.9682,0.9683,94000000.0
2008-12-30 00:15:00,0.96835,0.9687,0.96755,0.968,150800000.0
2008-12-30 00:20:00,0.96805,0.9686,0.96775,0.9681,174800000.0
2008-12-30 00:25:00,0.9681,0.9687,0.96795,0.96815,109200000.0
2008-12-30 00:30:00,0.9681,0.9687,0.9681,0.9686,124400000.0
2008-12-30 00:35:00,0.96855,0.96895,0.96855,0.96895,124000000.0
2008-12-30 00:40:00,0.9688,0.9694,0.96865,0.969,271400000.0
2008-12-30 00:45:00,0.969,0.969,0.96745,0.96775,208000000.0
2008-12-30 00:50:00,0.9678,0.9678,0.96725,0.9676,78000000.0
2008-12-30 00:55:00,0.96735,0.9679,0.96735,0.96755,111200000.0
2008-12-30 01:00:00,0.9676,0.96795,0.9666,0.96725,585400000.0
2008-12-30 01:05:00,0.96725,0.96745,0.9669,0.9674,110000000.0
2008-12-30 01:10:00,0.96745,0.96755,0.96665,0.96735,345600000.0
2008-12-30 01:15:00,0.96735,0.96805,0.96695,0.9676,402600000.0
2008-12-30 01:20:00,0.96755,0.97005,0.9673,0.96935,840800000.0
2008-12-30 01:25:00,0.96935,0.97035,0.9693,0.97035,386400000.0
2008-12-30 01:30:00,0.9702,0.97025,0.96945,0.9695,468800000.0
2008-12-30 01:35:00,0.9695,0.96965,0.9692,0.96955,194000000.0
2008-12-30 01:40:00,0.96965,0.97055,0.96945,0.97005,432400000.0
2008-12-30 01:45:00,0.97,0.9705,0.9699,0.9701,376000000.0
2008-12-30 01:50:00,0.9702,0.97095,0.9695,0.97,464687000.0
2008-12-30 01:55:00,0.9691,0.97005,0.9684,0.9696,434400000.0
2008-12-30 02:00:00,0.9697,0.97025,0.9685,0.97025,313400000.0
2008-12-30 02:05:00,0.97015,0.9706,0.9696,0.97035,261200000.0
2008-12-30 02:10:00,0.9705,0.97085,0.96985,0.97045,216400000.0
2008-12-30 02:15:00,0.9705,0.9712,0.97025,0.97045,415400000.0
2008-12-30 02:20:00,0.97035,0.97085,0.96965,0.96995,955400000.0
2008-12-30 02:25:00,0.96995,0.97055,0.96975,0.9705,599400000.0
2008-12-30 02:30:00,0.9705,0.972,0.96995,0.97145,884400000.0
2008-12-30 02:35:00,0.9714,0.97255,0.9711,0.9714,347200000.0
2008-12-30 02:40:00,0.97155,0.97165,0.97115,0.97115,343600000.0
2008-12-30 02:45:00,0.97115,0.97165,0.97065,0.9714,450000000.0
2008-12-30 02:50:00,0.9714,0.9717,0.97065,0.97105,443200000.0
2008-12-30 02:55:00,0.971,0.9712,0.97,0.971,374200000.0
2008-12-30 03:00:00,0.97095,0.9717,0.9707,0.97095,387000000.0
2008-12-30 03:05:00,0.97105,0.97125,0.9703,0.97105,231400000.0
2008-12-30 03:10:00,0.97095,0.9718,0.9699,0.96995,289200000.0
2008-12-30 03:15:00,0.9699,0.9709,0.96955,0.9703,238200000.0
2008-12-30 03:20:00,0.97055,0.9709,0.97,0.97005,354200000.0
2008-12-30 03:25:00,0.9701,0.9708,0.96975,0.9705,452800000.0
2008-12-30 03:30:00,0.9705,0.971,0.9701,0.9707,432800000.0
2008-12-30 03:35:00,0.9707,0.9719,0.97065,0.9717,573200000.0
2008-12-30 03:40:00,0.9717,0.9721,0.971,0.97175,496000000.0
2008-12-30 03:45:00,0.97175,0.97215,0.97115,0.972,621200000.0
2008-12-30 03:50:00,0.97195,0.97195,0.97135,0.9716,724600000.0
2008-12-30 03:55:00,0.97165,0.9718,0.97115,0.97115,570800000.0
2008-12-30 04:00:00,0.9712,0.97235,0.97115,0.97195,610100000.0
2008-12-30 04:05:00,0.97185,0.97185,0.971,0.9711,472200000.0
2008-12-30 04:10:00,0.97115,0.9725,0.97115,0.97245,306400000.0
2008-12-30 04:15:00,0.9724,0.9727,0.97175,0.9719,179800000.0
2008-12-30 04:20:00,0.9719,0.9719,0.97185,0.9719,71400000.0
2008-12-30 04:25:00,0.9719,0.9721,0.97185,0.97195,27600000.0
2008-12-30 04:30:00,0.972,0.97205,0.9713,0.97135,151200000.0
2008-12-30 04:35:00,0.97135,0.97215,0.97135,0.97215,240600000.0
2008-12-30 04:40:00,0.9722,0.97255,0.9721,0.9722,121800000.0
2008-12-30 04:45:00,0.9721,0.9723,0.97195,0.97215,157800000.0
2008-12-30 04:50:00,0.97205,0.9726,0.9719,0.97255,90000000.0
2008-12-30 04:55:00,0.97255,0.97265,0.9721,0.9723,132200000.0
2008-12-30 05:00:00,0.9723,0.973,0.9723,0.9728,189400000.0
2008-12-30 05:05:00,0.9728,0.9729,0.9724,0.9725,368000000.0
2008-12-30 05:10:00,0.97255,0.97295,0.97215,0.9723,381600000.0
2008-12-30 05:15:00,0.9723,0.9724,0.97185,0.972,130600000.0
2008-12-30 05:20:00,0.97205,0.97205,0.97185,0.972,86400000.0
2008-12-30 05:25:00,0.972,0.9721,0.9719,0.9719,50400000.0
2008-12-30 05:30:00,0.9719,0.9722,0.9716,0.9716,209000000.0
2008-12-30 05:35:00,0.97155,0.9721,0.97155,0.97185,76600000.0
2008-12-30 05:40:00,0.9716,0.97195,0.97155,0.97165,289600000.0
2008-12-30 05:45:00,0.97205,0.9725,0.9715,0.97205,534200000.0
2008-12-30 05:50:00,0.97205,0.97245,0.972,0.97225,340800000.0
2008-12-30 05:55:00,0.97225,0.97225,0.97165,0.972,117000000.0
2008-12-30 06:00:00,0.972,0.97205,0.97175,0.9719,582800000.0
2008-12-30 06:05:00,0.9719,0.97205,0.9718,0.9719,115600000.0
2008-12-30 06:10:00,0.9719,0.9719,0.97135,0.9719,371599995.0
2008-12-30 06:15:00,0.9719,0.9719,0.97135,0.9719,121600000.0
2008-12-30 06:20:00,0.9719,0.9719,0.9719,0.9719,29000000.0
2008-12-30 06:25:00,0.9719,0.9723,0.9718,0.97208,268800000.0
2008-12-30 06:30:00,0.9723,0.9725,0.9722,0.97235,132400000.0
2008-12-30 06:35:00,0.97235,0.9725,0.9722,0.97235,174400000.0
2008-12-30 06:40:00,0.97235,0.9724,0.97215,0.97215,105000000.0
2008-12-30 06:45:00,0.97215,0.9724,0.9721,0.9721,221600000.0
2008-12-30 06:50:00,0.9721,0.97235,0.97205,0.9722,333200000.0
2008-12-30 06:55:00,0.9722,0.9725,0.9711,0.9711,287400000.0
2008-12-30 07:00:00,0.9718,0.9721,0.97145,0.9721,88800000.0
2008-12-30 07:05:00,0.9721,0.9721,0.97192,0.97192,62400000.0
2008-12-30 07:10:00,0.9721,0.9721,0.9721,0.9721,38200000.0
2008-12-30 07:15:00,0.9721,0.97215,0.97155,0.9721,196200000.0
2008-12-30 07:20:00,0.9721,0.9723,0.9712,0.9714,321600000.0
2008-12-30 07:25:00,0.9714,0.97145,0.97125,0.9713,103800000.0
2008-12-30 07:30:00,0.9713,0.9713,0.97098,0.9713,560400000.0
2008-12-30 07:35:00,0.9713,0.9714,0.9711,0.9711,132600000.0
2008-12-30 07:40:00,0.9711,0.9713,0.97085,0.9713,142800000.0
2008-12-30 07:45:00,0.9713,0.97175,0.97105,0.97145,438400000.0
2008-12-30 07:50:00,0.97145,0.9716,0.97135,0.9716,629800000.0
2008-12-30 07:55:00,0.9716,0.9716,0.97115,0.9712,309600000.0
2008-12-30 08:00:00,0.97135,0.9718,0.9712,0.97165,239000000.0
2008-12-30 08:05:00,0.97175,0.97175,0.97113,0.97138,420200000.0
2008-12-30 08:10:00,0.9715,0.97165,0.9706,0.97165,705200000.0
2008-12-30 08:15:00,0.97165,0.9718,0.97095,0.9712,577000000.0
2008-12-30 08:20:00,0.9712,0.97155,0.97075,0.971,831000000.0
2008-12-30 08:25:00,0.971,0.97115,0.96995,0.9706,1144599998.0
2008-12-30 08:30:00,0.9706,0.9707,0.96815,0.969,1256400000.0
2008-12-30 08:35:00,0.969,0.96905,0.9672,0.9686,975400000.0
2008-12-30 08:40:00,0.9686,0.96955,0.96855,0.96865,1161400000.0
2008-12-30 08:45:00,0.96875,0.96875,0.9677,0.9681,1002400000.0
2008-12-30 08:50:00,0.96825,0.9687,0.9681,0.9684,470600000.0
2008-12-30 08:55:00,0.9683,0.96845,0.9683,0.9684,175600000.0
2008-12-30 09:00:00,0.9684,0.969,0.9675,0.9684,348600000.0
2008-12-30 09:05:00,0.9684,0.97035,0.96805,0.97,347200000.0
2008-12-30 09:10:00,0.97,0.9702,0.96905,0.96905,341800000.0
2008-12-30 09:15:00,0.96905,0.9692,0.968,0.9691,341200000.0
2008-12-30 09:20:00,0.9691,0.9705,0.96885,0.96965,501799998.0
2008-12-30 09:25:00,0.9697,0.9701,0.96815,0.9696,388400000.0
2008-12-30 09:30:00,0.9696,0.9715,0.9688,0.97085,761900000.0
2008-12-30 09:35:00,0.9708,0.9721,0.97045,0.9717,562200000.0
2008-12-30 09:40:00,0.9717,0.9719,0.97155,0.9716,380400000.0
2008-12-30 09:45:00,0.97165,0.97345,0.9715,0.97235,1027200000.0
2008-12-30 09:50:00,0.97235,0.97315,0.972,0.97285,721800000.0
2008-12-30 09:55:00,0.97285,0.97295,0.97195,0.97195,650800000.0
2008-12-30 10:00:00,0.972,0.9721,0.97155,0.9718,721200000.0
2008-12-30 10:05:00,0.9717,0.9726,0.9714,0.97235,768600000.0
2008-12-30 10:10:00,0.97235,0.97305,0.9722,0.9723,749200000.0
2008-12-30 10:15:00,0.9723,0.9724,0.97165,0.9719,497400000.0
2008-12-30 10:20:00,0.9719,0.97205,0.97165,0.97165,333800000.0
2008-12-30 10:25:00,0.97165,0.9721,0.9715,0.9721,665800000.0
2008-12-30 10:30:00,0.97215,0.9728,0.97135,0.9728,1315600000.0
2008-12-30 10:35:00,0.9728,0.97345,0.97215,0.97345,939000000.0
2008-12-30 10:40:00,0.97345,0.97405,0.9728,0.97395,961000000.0
2008-12-30 10:45:00,0.97395,0.9762,0.97355,0.9743,1402800002.0
2008-12-30 10:50:00,0.97435,0.97445,0.97315,0.9738,1196000000.0
2008-12-30 10:55:00,0.97385,0.9747,0.9734,0.9747,1021400000.0
2008-12-30 11:00:00,0.97475,0.9766,0.97475,0.97625,864600000.0
2008-12-30 11:05:00,0.97625,0.97655,0.9755,0.97575,766800000.0
2008-12-30 11:10:00,0.97575,0.9765,0.975,0.97585,1128600000.0
2008-12-30 11:15:00,0.9759,0.9773,0.97555,0.9771,981000000.0
2008-12-30 11:20:00,0.9771,0.9782,0.97675,0.9777,1193000000.0
2008-12-30 11:25:00,0.97765,0.9779,0.977,0.9771,1347400000.0
2008-12-30 11:30:00,0.9771,0.97795,0.9767,0.9779,1166200000.0
2008-12-30 11:35:00,0.9779,0.9786,0.9763,0.9774,1413893500.0
2008-12-30 11:40:00,0.97735,0.9777,0.9764,0.9772,986400000.0
2008-12-30 11:45:00,0.9772,0.97755,0.97625,0.9766,1037999997.0
2008-12-30 11:50:00,0.9768,0.97705,0.97655,0.977,1145800000.0
2008-12-30 11:55:00,0.977,0.9774,0.97675,0.9769,376200000.0
2008-12-30 12:00:00,0.97695,0.978,0.9768,0.9779,433200000.0
2008-12-30 12:05:00,0.97785,0.9783,0.97715,0.97735,517600000.0
2008-12-30 12:10:00,0.97735,0.9784,0.9771,0.9784,481400000.0
2008-12-30 12:15:00,0.9784,0.9784,0.9777,0.9781,640400000.0
2008-12-30 12:20:00,0.9781,0.97835,0.97725,0.9774,625800000.0
2008-12-30 12:25:00,0.97735,0.97805,0.97725,0.9779,560800000.0
2008-12-30 12:30:00,0.9779,0.9779,0.97725,0.9777,755800001.0
2008-12-30 12:35:00,0.97755,0.97875,0.97755,0.97875,516200000.0
2008-12-30 12:40:00,0.9788,0.97885,0.9783,0.97835,433800000.0
2008-12-30 12:45:00,0.97835,0.97885,0.978,0.9788,703800000.0
2008-12-30 12:50:00,0.97875,0.97875,0.9772,0.97755,761000000.0
2008-12-30 12:55:00,0.9775,0.9777,0.97635,0.97635,919693500.0
2008-12-30 13:00:00,0.97635,0.97635,0.97515,0.9757,538600000.0
2008-12-30 13:05:00,0.97565,0.9759,0.97495,0.9753,917400000.0
2008-12-30 13:10:00,0.97525,0.97615,0.9752,0.9756,536800000.0
2008-12-30 13:15:00,0.9756,0.9757,0.9742,0.97495,738300000.0
2008-12-30 13:20:00,0.975,0.9755,0.97445,0.97545,626200000.0
2008-12-30 13:25:00,0.9754,0.9762,0.97505,0.97555,917800000.0
2008-12-30 13:30:00,0.97555,0.97615,0.9754,0.9759,647400000.0
2008-12-30 13:35:00,0.9759,0.977,0.9759,0.9769,439600000.0
2008-12-30 13:40:00,0.9769,0.97775,0.9767,0.9777,528800000.0
2008-12-30 13:45:00,0.9777,0.97775,0.97675,0.97685,510800000.0
2008-12-30 13:50:00,0.9768,0.97735,0.9768,0.97725,320800000.0
2008-12-30 13:55:00,0.97725,0.9778,0.97725,0.97745,651000000.0
2008-12-30 14:00:00,0.9774,0.9776,0.9771,0.9771,682300000.0
2008-12-30 14:05:00,0.97715,0.97715,0.9766,0.9771,250000000.0
2008-12-30 14:10:00,0.9771,0.97735,0.9767,0.97695,508600000.0
2008-12-30 14:15:00,0.97705,0.97705,0.97605,0.9761,378800000.0
2008-12-30 14:20:00,0.97605,0.97645,0.97595,0.97635,544200000.0
2008-12-30 14:25:00,0.9763,0.97705,0.97605,0.9768,545000000.0
2008-12-30 14:30:00,0.9768,0.9774,0.9768,0.977,614200000.0
2008-12-30 14:35:00,0.977,0.9774,0.97685,0.9771,344000000.0
2008-12-30 14:40:00,0.97715,0.97745,0.9768,0.97745,467000000.0
2008-12-30 14:45:00,0.97745,0.9778,0.9772,0.9773,853400000.0
2008-12-30 14:50:00,0.9773,0.9781,0.9761,0.9766,996600000.0
2008-12-30 14:55:00,0.9766,0.9766,0.97405,0.9748,875400000.0
2008-12-30 15:00:00,0.9748,0.9752,0.97455,0.97495,851800000.0
2008-12-30 15:05:00,0.975,0.9751,0.97325,0.9746,808500000.0
2008-12-30 15:10:00,0.9746,0.97465,0.97355,0.9743,958600000.0
2008-12-30 15:15:00,0.97435,0.976,0.97415,0.976,1106500000.0
2008-12-30 15:20:00,0.976,0.9773,0.9755,0.9765,1006300000.0
2008-12-30 15:25:00,0.9765,0.977,0.9763,0.9766,663000000.0
2008-12-30 15:30:00,0.9766,0.97725,0.9766,0.97675,1116200000.0
2008-12-30 15:35:00,0.9767,0.9771,0.97625,0.97635,733000000.0
2008-12-30 15:40:00,0.97635,0.9773,0.9763,0.97675,715000000.0
2008-12-30 15:45:00,0.97675,0.97815,0.97625,0.9781,789699999.0
2008-12-30 15:50:00,0.9781,0.97835,0.9778,0.9781,733400000.0
2008-12-30 15:55:00,0.9781,0.9788,0.97755,0.97875,936200000.0
2008-12-30 16:00:00,0.9787,0.9796,0.97825,0.9789,707000000.0
2008-12-30 16:05:00,0.97875,0.9799,0.97845,0.979,995800000.0
2008-12-30 16:10:00,0.979,0.97935,0.9787,0.9792,599000000.0
2008-12-30 16:15:00,0.97925,0.97965,0.97825,0.9791,692000000.0
2008-12-30 16:20:00,0.97905,0.97915,0.9784,0.97855,457400000.0
2008-12-30 16:25:00,0.9786,0.9786,0.9777,0.97835,852400000.0
2008-12-30 16:30:00,0.97835,0.97855,0.97805,0.97805,313600000.0
2008-12-30 16:35:00,0.9781,0.97835,0.97655,0.97665,764300000.0
2008-12-30 16:40:00,0.9766,0.9771,0.97455,0.97465,959800000.0
2008-12-30 16:45:00,0.97485,0.976,0.97395,0.97595,1197200000.0
2008-12-30 16:50:00,0.97585,0.9764,0.9758,0.97615,451800000.0
2008-12-30 16:55:00,0.9761,0.9764,0.97595,0.9762,695000000.0
2008-12-30 17:00:00,0.9762,0.9762,0.9756,0.976,757400000.0
2008-12-30 17:05:00,0.976,0.97655,0.97535,0.97655,946200000.0
2008-12-30 17:10:00,0.9766,0.9771,0.9765,0.9771,840200000.0
2008-12-30 17:15:00,0.9771,0.97785,0.9769,0.97755,944400000.0
2008-12-30 17:20:00,0.97755,0.97755,0.9768,0.97695,854200000.0
2008-12-30 17:25:00,0.97695,0.9771,0.9766,0.97695,995400000.0
2008-12-30 17:30:00,0.97685,0.9776,0.9768,0.9769,943900001.0
2008-12-30 17:35:00,0.9769,0.9784,0.9769,0.97835,1025400000.0
2008-12-30 17:40:00,0.97835,0.97925,0.97835,0.97915,942800000.0
2008-12-30 17:45:00,0.97915,0.97965,0.9786,0.9793,956600000.0
2008-12-30 17:50:00,0.9793,0.9797,0.97895,0.97935,692200000.0
2008-12-30 17:55:00,0.97935,0.9803,0.9792,0.98005,851000000.0
2008-12-30 18:00:00,0.9801,0.9802,0.9787,0.97905,956400000.0
2008-12-30 18:05:00,0.97905,0.97975,0.9784,0.97865,978600000.0
2008-12-30 18:10:00,0.97865,0.97975,0.97835,0.97915,1149000000.0
2008-12-30 18:15:00,0.9791,0.9795,0.9786,0.9795,1183400000.0
2008-12-30 18:20:00,0.9795,0.9796,0.9784,0.97945,995600000.0
2008-12-30 18:25:00,0.9794,0.9797,0.9792,0.9796,872400000.0
2008-12-30 18:30:00,0.9796,0.97965,0.9793,0.9793,246400000.0
2008-12-30 18:35:00,0.97945,0.9795,0.97845,0.97855,746300000.0
2008-12-30 18:40:00,0.97855,0.97905,0.97845,0.9789,1217600000.0
2008-12-30 18:45:00,0.9789,0.9791,0.97835,0.97875,620600000.0
2008-12-30 18:50:00,0.9788,0.97885,0.97775,0.97875,989400000.0
2008-12-30 18:55:00,0.97875,0.97885,0.97815,0.9783,636200000.0
2008-12-30 19:00:00,0.9783,0.9785,0.97795,0.97825,1259000000.0
2008-12-30 19:05:00,0.97825,0.97885,0.9782,0.9788,1203000000.0
2008-12-30 19:10:00,0.97885,0.9794,0.97835,0.97895,1125600000.0
2008-12-30 19:15:00,0.97895,0.9791,0.9783,0.97835,1205200000.0
2008-12-30 19:20:00,0.97835,0.97945,0.97835,0.97885,1203500000.0
2008-12-30 19:25:00,0.97885,0.9791,0.97865,0.9788,552000000.0
2008-12-30 19:30:00,0.9788,0.9794,0.9788,0.9794,734400000.0
2008-12-30 19:35:00,0.97935,0.97935,0.97805,0.9781,966400000.0
2008-12-30 19:40:00,0.97805,0.97885,0.9776,0.97815,1445800000.0
2008-12-30 19:45:00,0.97815,0.97895,0.97755,0.97855,905100000.0
2008-12-30 19:50:00,0.9785,0.9794,0.97845,0.9793,724800000.0
2008-12-30 19:55:00,0.97915,0.9793,0.97895,0.97925,717200000.0
2008-12-30 20:00:00,0.97925,0.97935,0.97905,0.9793,439200000.0
2008-12-30 20:05:00,0.97925,0.9795,0.97895,0.9792,615600000.0
2008-12-30 20:10:00,0.97925,0.97935,0.97895,0.97915,701200000.0
2008-12-30 20:15:00,0.97915,0.97935,0.979,0.9792,921400000.0
2008-12-30 20:20:00,0.9792,0.97935,0.97775,0.9778,1054200000.0
2008-12-30 20:25:00,0.97775,0.97925,0.9774,0.9786,1416800000.0
2008-12-30 20:30:00,0.9786,0.97865,0.9785,0.9785,404200000.0
2008-12-30 20:35:00,0.9786,0.9787,0.9783,0.97845,874400000.0
2008-12-30 20:40:00,0.97845,0.97865,0.97755,0.97795,1153600000.0
2008-12-30 20:45:00,0.978,0.97855,0.9778,0.9781,902400000.0
2008-12-30 20:50:00,0.9781,0.9783,0.978,0.97805,496400000.0
2008-12-30 20:55:00,0.9781,0.9783,0.9781,0.97815,524400000.0
2008-12-30 21:00:00,0.9781,0.97885,0.9781,0.9782,1001800000.0
2008-12-30 21:05:00,0.97825,0.9788,0.9782,0.97845,537800000.0
2008-12-30 21:10:00,0.97845,0.97845,0.97775,0.97785,410600000.0
2008-12-30 21:15:00,0.9779,0.97865,0.97745,0.97815,802600000.0
2008-12-30 21:20:00,0.97815,0.97905,0.97805,0.9789,1042200000.0
2008-12-30 21:25:00,0.9789,0.979,0.9786,0.9788,708600000.0
2008-12-30 21:30:00,0.9788,0.9797,0.9787,0.97965,735400000.0
2008-12-30 21:35:00,0.9796,0.9797,0.97885,0.9794,1224800000.0
2008-12-30 21:40:00,0.97945,0.9798,0.9792,0.9792,1111800000.0
2008-12-30 21:45:00,0.97925,0.9795,0.9787,0.9788,434000000.0
2008-12-30 21:50:00,0.9788,0.9788,0.97775,0.97805,584000000.0
2008-12-30 21:55:00,0.978,0.978,0.9776,0.97765,1203800000.0
2008-12-30 22:00:00,0.97765,0.9777,0.9771,0.97755,749000000.0
2008-12-30 22:05:00,0.97755,0.9776,0.97715,0.97725,525000000.0
2008-12-30 22:10:00,0.9773,0.9776,0.9767,0.9767,594000000.0
2008-12-30 22:15:00,0.9767,0.97675,0.9762,0.97645,645200000.0
2008-12-30 22:20:00,0.97645,0.9765,0.97595,0.9764,387000000.0
2008-12-30 22:25:00,0.9764,0.9766,0.976,0.97605,786800000.0
2008-12-30 22:30:00,0.97605,0.97615,0.97505,0.97535,662600000.0
2008-12-30 22:35:00,0.9751,0.9758,0.97495,0.9754,990600000.0
2008-12-30 22:40:00,0.9754,0.9756,0.9749,0.975,661400000.0
2008-12-30 22:45:00,0.97505,0.9757,0.97505,0.97535,556600000.0
2008-12-30 22:50:00,0.97535,0.9758,0.975,0.97565,643200000.0
2008-12-30 22:55:00,0.97565,0.9758,0.97475,0.9748,647600000.0
2008-12-30 23:00:00,0.9748,0.9756,0.97465,0.97545,860000000.0
2008-12-30 23:05:00,0.97545,0.97545,0.97445,0.9745,620600000.0
2008-12-30 23:10:00,0.9745,0.9748,0.9744,0.97442,197200000.0
2008-12-30 23:15:00,0.97475,0.9748,0.9747,0.9747,272000000.0
2008-12-30 23:20:00,0.97475,0.9748,0.97428,0.97475,163800000.0
2008-12-30 23:25:00,0.97475,0.97615,0.9747,0.9761,302800000.0
2008-12-30 23:30:00,0.9761,0.9761,0.97585,0.9761,285200000.0
2008-12-30 23:35:00,0.9761,0.9764,0.976,0.97605,220800000.0
2008-12-30 23:40:00,0.97605,0.9765,0.97605,0.9763,195800000.0
2008-12-30 23:45:00,0.9763,0.97655,0.97594,0.97625,388600000.0
2008-12-30 23:50:00,0.97625,0.9763,0.9754,0.97555,391600000.0
2008-12-30 23:55:00,0.97555,0.9756,0.97545,0.9755,232400000.0
2008-12-31 00:00:00,0.97526,0.97815,0.97433,0.97605,366000000.0
2008-12-31 00:05:00,0.97625,0.9778,0.9759,0.9778,288400000.0
2008-12-31 00:10:00,0.9778,0.9778,0.9763,0.97685,203400000.0
2008-12-31 00:15:00,0.97695,0.97745,0.9769,0.977,155200000.0
2008-12-31 00:20:00,0.977,0.97705,0.97646,0.9766,301200000.0
2008-12-31 00:25:00,0.9766,0.97755,0.9766,0.97755,128200000.0
2008-12-31 00:30:00,0.97755,0.97755,0.97706,0.9775,103200000.0
2008-12-31 00:35:00,0.9775,0.97755,0.97715,0.9772,54800000.0
2008-12-31 00:40:00,0.9772,0.9772,0.9771,0.9771,111600000.0
2008-12-31 00:45:00,0.9771,0.9772,0.97635,0.97667,191600000.0
2008-12-31 00:50:00,0.9771,0.97725,0.97635,0.9771,126600000.0
2008-12-31 00:55:00,0.9771,0.9773,0.9771,0.9773,110200000.0
2008-12-31 01:00:00,0.9773,0.9782,0.97725,0.978,488800000.0
2008-12-31 01:05:00,0.97805,0.9781,0.97725,0.9774,167600000.0
2008-12-31 01:10:00,0.97743,0.97745,0.97675,0.9771,278200000.0
2008-12-31 01:15:00,0.9771,0.9772,0.9769,0.9771,93800000.0
2008-12-31 01:20:00,0.977,0.9773,0.97695,0.9772,51400000.0
2008-12-31 01:25:00,0.9772,0.9772,0.97663,0.9771,351400000.0
2008-12-31 01:30:00,0.97705,0.97755,0.97695,0.9773,286600000.0
2008-12-31 01:35:00,0.9773,0.9773,0.9764,0.9768,185600000.0
2008-12-31 01:40:00,0.9768,0.97757,0.97655,0.97693,381400000.0
2008-12-31 01:45:00,0.9775,0.9775,0.9769,0.977,63200000.0
2008-12-31 01:50:00,0.97695,0.97735,0.97695,0.97725,61000000.0
2008-12-31 01:55:00,0.9772,0.9785,0.9772,0.9773,156000000.0
2008-12-31 02:00:00,0.97725,0.9778,0.97715,0.9776,304400000.0
2008-12-31 02:05:00,0.9772,0.9777,0.97715,0.9774,329400000.0
2008-12-31 02:10:00,0.97745,0.97745,0.97705,0.97735,93600000.0
2008-12-31 02:15:00,0.97735,0.97775,0.9772,0.97745,84600000.0
2008-12-31 02:20:00,0.97745,0.9782,0.9774,0.9775,131000000.0
2008-12-31 02:25:00,0.97755,0.9781,0.97747,0.97758,201800000.0
2008-12-31 02:30:00,0.9779,0.97795,0.97713,0.97724,151200000.0
2008-12-31 02:35:00,0.97775,0.9783,0.97755,0.9779,268200000.0
2008-12-31 02:40:00,0.9778,0.9779,0.97714,0.97765,163000000.0
2008-12-31 02:45:00,0.97765,0.97785,0.97729,0.9777,184600000.0
2008-12-31 02:50:00,0.9777,0.9777,0.9773,0.97735,148600000.0
2008-12-31 02:55:00,0.97735,0.97785,0.97732,0.97751,253800000.0
2008-12-31 03:00:00,0.9779,0.9779,0.97674,0.9779,130600000.0
2008-12-31 03:05:00,0.97795,0.97795,0.97745,0.9775,259600000.0
2008-12-31 03:10:00,0.9775,0.9775,0.9766,0.9769,383399999.0
2008-12-31 03:15:00,0.97715,0.9773,0.97685,0.97685,126000000.0
2008-12-31 03:20:00,0.9771,0.97765,0.9771,0.97755,252400000.0
2008-12-31 03:25:00,0.9776,0.9778,0.97725,0.97735,182400000.0
2008-12-31 03:30:00,0.9774,0.97775,0.97708,0.9777,202200000.0
2008-12-31 03:35:00,0.97765,0.97785,0.97735,0.97745,269000000.0
2008-12-31 03:40:00,0.97745,0.97765,0.9773,0.97755,158000000.0
2008-12-31 03:45:00,0.9775,0.9775,0.97705,0.9771,198000000.0
2008-12-31 03:50:00,0.9771,0.9773,0.97695,0.9773,191800000.0
2008-12-31 03:55:00,0.9773,0.9773,0.9771,0.9771,114000000.0
2008-12-31 04:00:00,0.9771,0.9771,0.97695,0.97705,377600000.0
2008-12-31 04:05:00,0.97705,0.97705,0.9757,0.97625,434400000.0
2008-12-31 04:10:00,0.97635,0.9768,0.9762,0.97675,159800000.0
2008-12-31 04:15:00,0.97675,0.9769,0.97419,0.9765,52000000.0
2008-12-31 04:20:00,0.9765,0.9768,0.9763,0.9765,92000000.0
2008-12-31 04:25:00,0.9765,0.97675,0.9763,0.9765,98200000.0
2008-12-31 04:30:00,0.97645,0.9765,0.9761,0.97635,149200000.0
2008-12-31 04:35:00,0.97635,0.97645,0.9749,0.97505,951600000.0
2008-12-31 04:40:00,0.97505,0.97545,0.9748,0.97495,784800000.0
2008-12-31 04:45:00,0.97495,0.9752,0.97495,0.97495,376400000.0
2008-12-31 04:50:00,0.97495,0.9752,0.9749,0.975,290600000.0
2008-12-31 04:55:00,0.975,0.9753,0.97485,0.97505,290800000.0
2008-12-31 05:00:00,0.9751,0.976,0.9751,0.97585,390400000.0
2008-12-31 05:05:00,0.97585,0.97585,0.97495,0.9752,433800000.0
2008-12-31 05:10:00,0.97515,0.9754,0.97515,0.97525,494200000.0
2008-12-31 05:15:00,0.97535,0.97585,0.97519,0.9757,403800000.0
2008-12-31 05:20:00,0.97575,0.9759,0.97515,0.9757,371600000.0
2008-12-31 05:25:00,0.97575,0.9762,0.9753,0.97565,443000000.0
2008-12-31 05:30:00,0.9758,0.97595,0.97555,0.9759,137400000.0
2008-12-31 05:35:00,0.9759,0.97605,0.9758,0.976,125400000.0
2008-12-31 05:40:00,0.976,0.9762,0.9757,0.97585,293200000.0
2008-12-31 05:45:00,0.97585,0.97585,0.975,0.9751,401000000.0
2008-12-31 05:50:00,0.9751,0.9757,0.97475,0.97495,530000000.0
2008-12-31 05:55:00,0.97495,0.97565,0.97495,0.9754,253600000.0
2008-12-31 06:00:00,0.9754,0.9758,0.9749,0.9757,217600000.0
2008-12-31 06:05:00,0.97575,0.97575,0.97475,0.97513,119400000.0
2008-12-31 06:10:00,0.97505,0.9751,0.9748,0.9751,244600000.0
2008-12-31 06:15:00,0.9751,0.9751,0.9746,0.97469,519000000.0
2008-12-31 06:20:00,0.97475,0.97555,0.97465,0.9753,407000000.0
2008-12-31 06:25:00,0.9753,0.9757,0.97525,0.9754,747600000.0
2008-12-31 06:30:00,0.97548,0.97585,0.9752,0.97555,301000000.0
2008-12-31 06:35:00,0.9756,0.9757,0.9752,0.97555,162600000.0
2008-12-31 06:40:00,0.9756,0.97565,0.97505,0.97545,213400000.0
2008-12-31 06:45:00,0.97545,0.97545,0.9749,0.97505,367000000.0
2008-12-31 06:50:00,0.97505,0.97505,0.97495,0.97505,19000000.0
2008-12-31 06:55:00,0.97505,0.97505,0.97448,0.97454,142600000.0
2008-12-31 07:00:00,0.97475,0.97495,0.97465,0.97485,179400000.0
2008-12-31 07:05:00,0.97485,0.9751,0.97464,0.9751,165400000.0
2008-12-31 07:10:00,0.9751,0.97515,0.97468,0.9748,367000000.0
2008-12-31 07:15:00,0.97485,0.975,0.97465,0.9749,145000000.0
2008-12-31 07:20:00,0.975,0.97525,0.97453,0.97495,355400000.0
2008-12-31 07:25:00,0.9749,0.97525,0.97473,0.97525,129400000.0
2008-12-31 07:30:00,0.97525,0.9754,0.9751,0.9751,65400000.0
2008-12-31 07:35:00,0.9752,0.97567,0.97492,0.97549,575400000.0
2008-12-31 07:40:00,0.9751,0.9751,0.97465,0.97475,122200000.0
2008-12-31 07:45:00,0.97475,0.9751,0.9745,0.9751,196200000.0
2008-12-31 07:50:00,0.9751,0.9752,0.97455,0.97455,211700000.0
2008-12-31 07:55:00,0.97465,0.97465,0.9739,0.97405,141200000.0
2008-12-31 08:00:00,0.9743,0.9746,0.97405,0.97435,145200000.0
2008-12-31 08:05:00,0.97445,0.9747,0.97405,0.97445,260600000.0
2008-12-31 08:10:00,0.97455,0.9747,0.9742,0.97425,168000000.0
2008-12-31 08:15:00,0.97425,0.97455,0.97405,0.97455,358400000.0
2008-12-31 08:20:00,0.97443,0.9747,0.97416,0.9747,254400000.0
2008-12-31 08:25:00,0.9747,0.9747,0.9747,0.9747,12000000.0
2008-12-31 08:30:00,0.9744,0.9747,0.97427,0.9744,302000000.0
2008-12-31 08:35:00,0.9744,0.97525,0.97425,0.9751,103400000.0
2008-12-31 08:40:00,0.97515,0.97515,0.97455,0.97465,85000000.0
2008-12-31 08:45:00,0.9745,0.9757,0.9745,0.97555,329200000.0
2008-12-31 08:50:00,0.9756,0.9772,0.9755,0.97565,1026000000.0
2008-12-31 08:55:00,0.9756,0.9775,0.9751,0.9765,1007400000.0
2008-12-31 09:00:00,0.9765,0.97685,0.97605,0.9761,289400000.0
2008-12-31 09:05:00,0.9761,0.97685,0.9759,0.976,212800000.0
2008-12-31 09:10:00,0.97645,0.97715,0.97615,0.97715,174000000.0
2008-12-31 09:15:00,0.9772,0.9774,0.97645,0.9771,303600000.0
2008-12-31 09:20:00,0.9771,0.97715,0.97635,0.97635,246400000.0
2008-12-31 09:25:00,0.9764,0.9764,0.9746,0.97505,607100000.0
2008-12-31 09:30:00,0.97505,0.9753,0.97465,0.975,383400000.0
2008-12-31 09:35:00,0.975,0.9756,0.9746,0.9747,424600000.0
2008-12-31 09:40:00,0.97475,0.97505,0.9742,0.9748,362000000.0
2008-12-31 09:45:00,0.9749,0.97515,0.97405,0.97475,660000000.0
2008-12-31 09:50:00,0.97475,0.97575,0.9747,0.9755,540800000.0
2008-12-31 09:55:00,0.9755,0.97575,0.97535,0.9756,138200000.0
2008-12-31 10:00:00,0.9756,0.97575,0.97295,0.9745,768000000.0
2008-12-31 10:05:00,0.9744,0.9749,0.9742,0.97455,309200000.0
2008-12-31 10:10:00,0.9746,0.97515,0.97325,0.97515,548000000.0
2008-12-31 10:15:00,0.97515,0.97515,0.97395,0.97455,1196799984.0
2008-12-31 10:20:00,0.9746,0.9746,0.97425,0.97435,211200000.0
2008-12-31 10:25:00,0.97435,0.9749,0.97405,0.9748,479600000.0
2008-12-31 10:30:00,0.97455,0.97465,0.97428,0.97435,380600000.0
2008-12-31 10:35:00,0.97435,0.97435,0.97395,0.97425,279600000.0
2008-12-31 10:40:00,0.9743,0.9747,0.97425,0.9746,574200000.0
2008-12-31 10:45:00,0.9746,0.9746,0.97435,0.9744,259600000.0
2008-12-31 10:50:00,0.9744,0.9744,0.97425,0.9744,237200000.0
2008-12-31 10:55:00,0.9744,0.9749,0.9741,0.97485,695600000.0
2008-12-31 11:00:00,0.97485,0.9752,0.9748,0.97495,418200000.0
2008-12-31 11:05:00,0.97495,0.97525,0.9747,0.9752,827000000.0
2008-12-31 11:10:00,0.9752,0.9752,0.9739,0.9748,1047400000.0
2008-12-31 11:15:00,0.97475,0.9752,0.9729,0.97355,1316600003.0
2008-12-31 11:20:00,0.97355,0.97375,0.97325,0.97365,1163800000.0
2008-12-31 11:25:00,0.97365,0.9742,0.97355,0.97385,830400000.0
2008-12-31 11:30:00,0.97385,0.9741,0.9734,0.9736,700800000.0
2008-12-31 11:35:00,0.9736,0.97405,0.97345,0.97345,526600000.0
2008-12-31 11:40:00,0.9735,0.9735,0.97275,0.9728,682400001.0
2008-12-31 11:45:00,0.9728,0.97355,0.97275,0.9728,894100000.0
2008-12-31 11:50:00,0.9728,0.9735,0.9727,0.9732,737200000.0
2008-12-31 11:55:00,0.97325,0.97325,0.9721,0.97235,761600000.0
2008-12-31 12:00:00,0.9724,0.9724,0.97105,0.97185,768200000.0
2008-12-31 12:05:00,0.97185,0.972,0.97145,0.9716,443800000.0
2008-12-31 12:10:00,0.97155,0.9717,0.9708,0.97095,718200000.0
2008-12-31 12:15:00,0.97095,0.97105,0.9686,0.97065,1450100000.0
2008-12-31 12:20:00,0.97065,0.9708,0.96955,0.9697,874300000.0
2008-12-31 12:25:00,0.96975,0.9711,0.9697,0.97085,1037600000.0
2008-12-31 12:30:00,0.9707,0.97105,0.96965,0.97015,1097600004.0
2008-12-31 12:35:00,0.97015,0.9704,0.9693,0.97005,924600000.0
2008-12-31 12:40:00,0.9701,0.97035,0.9692,0.96975,868600000.0
2008-12-31 12:45:00,0.96985,0.9699,0.96815,0.9686,748500000.0
2008-12-31 12:50:00,0.96855,0.96885,0.96765,0.968,958600000.0
2008-12-31 12:55:00,0.96815,0.9682,0.9676,0.9677,798700000.0
2008-12-31 13:00:00,0.9677,0.9677,0.9673,0.9673,761799997.0
2008-12-31 13:05:00,0.96725,0.9675,0.96655,0.96675,908000000.0
2008-12-31 13:10:00,0.9667,0.96685,0.9658,0.9659,1195199999.0
2008-12-31 13:15:00,0.9659,0.96665,0.96585,0.96635,1222200000.0
2008-12-31 13:20:00,0.96635,0.96645,0.9659,0.966,921199999.0
2008-12-31 13:25:00,0.966,0.9661,0.9652,0.9655,1046600000.0
2008-12-31 13:30:00,0.9655,0.9657,0.9645,0.9649,1031900000.0
2008-12-31 13:35:00,0.9649,0.9651,0.9634,0.96355,1400400000.0
2008-12-31 13:40:00,0.96355,0.9636,0.96265,0.9632,1042600000.0
2008-12-31 13:45:00,0.96325,0.9635,0.9624,0.9634,1124300001.0
2008-12-31 13:50:00,0.96345,0.9638,0.96275,0.96295,754800001.0
2008-12-31 13:55:00,0.96295,0.96295,0.9585,0.95885,1625499999.0
2008-12-31 14:00:00,0.9589,0.96065,0.9588,0.96015,1412200000.0
2008-12-31 14:05:00,0.96015,0.96085,0.96,0.9604,1443400002.0
2008-12-31 14:10:00,0.9604,0.9607,0.9576,0.9576,1242200000.0
2008-12-31 14:15:00,0.9576,0.9581,0.9569,0.95745,1166100001.0
2008-12-31 14:20:00,0.95735,0.95745,0.9565,0.95655,1129400000.0
2008-12-31 14:25:00,0.95655,0.95665,0.95545,0.95555,1300000000.0
2008-12-31 14:30:00,0.95555,0.95765,0.95555,0.9566,1433400000.0
2008-12-31 14:35:00,0.9566,0.9566,0.95465,0.9547,1124000000.0
2008-12-31 14:40:00,0.9547,0.9553,0.9541,0.95505,1280200000.0
2008-12-31 14:45:00,0.95505,0.957,0.95465,0.95695,1506200000.0
2008-12-31 14:50:00,0.9569,0.95705,0.9555,0.957,1416800000.0
2008-12-31 14:55:00,0.95675,0.95725,0.95645,0.95655,1167200000.0
2008-12-31 15:00:00,0.95655,0.95665,0.9556,0.95595,1423399998.0
2008-12-31 15:05:00,0.956,0.95625,0.9545,0.95485,1295400000.0
2008-12-31 15:10:00,0.95485,0.95485,0.9525,0.9525,1980000000.0
2008-12-31 15:15:00,0.95245,0.9533,0.94885,0.94885,2271346500.0
2008-12-31 15:20:00,0.949,0.95125,0.9489,0.9492,2140400001.0
2008-12-31 15:25:00,0.94925,0.9493,0.9475,0.94775,1818600001.0
2008-12-31 15:30:00,0.94775,0.9499,0.94765,0.9496,1386400000.0
2008-12-31 15:35:00,0.9497,0.95215,0.9497,0.95205,1042600000.0
2008-12-31 15:40:00,0.95205,0.95205,0.95095,0.9514,993000000.0
2008-12-31 15:45:00,0.9514,0.95165,0.95115,0.95155,843400000.0
2008-12-31 15:50:00,0.9516,0.95295,0.95155,0.95255,1117200000.0
2008-12-31 15:55:00,0.95255,0.95285,0.95205,0.9522,1135000003.0
2008-12-31 16:00:00,0.9523,0.9529,0.95025,0.95275,1400200000.0
2008-12-31 16:05:00,0.95285,0.954,0.9528,0.9531,1198400000.0
2008-12-31 16:10:00,0.9531,0.95415,0.9529,0.9535,1444400000.0
2008-12-31 16:15:00,0.95345,0.95415,0.95285,0.95395,1159200000.0
2008-12-31 16:20:00,0.9539,0.95595,0.95365,0.9559,1274600000.0
2008-12-31 16:25:00,0.95585,0.95625,0.95565,0.95625,1541000000.0
2008-12-31 16:30:00,0.95625,0.95675,0.95565,0.9559,1270000000.0
2008-12-31 16:35:00,0.95585,0.95605,0.9549,0.95495,1389400000.0
2008-12-31 16:40:00,0.9549,0.95555,0.95465,0.9555,922200000.0
2008-12-31 16:45:00,0.9555,0.95585,0.95445,0.9547,1036800000.0
2008-12-31 16:50:00,0.9547,0.95575,0.9547,0.9555,631800000.0
2008-12-31 16:55:00,0.9555,0.95575,0.95475,0.955,939400000.0
2008-12-31 17:00:00,0.95505,0.9551,0.9544,0.95445,1262600000.0
2008-12-31 17:05:00,0.95445,0.95515,0.95265,0.95275,1266000000.0
2008-12-31 17:10:00,0.95275,0.95275,0.95155,0.95215,1109400000.0
2008-12-31 17:15:00,0.95215,0.9539,0.95215,0.9524,1181700000.0
2008-12-31 17:20:00,0.9524,0.9524,0.95065,0.9515,1435600000.0
2008-12-31 17:25:00,0.9514,0.9518,0.95115,0.95175,916400000.0
2008-12-31 17:30:00,0.9518,0.9532,0.95135,0.9532,1001000000.0
2008-12-31 17:35:00,0.95325,0.95505,0.95275,0.95435,1470100000.0
2008-12-31 17:40:00,0.95445,0.95625,0.9537,0.9557,1506000000.0
2008-12-31 17:45:00,0.9557,0.9574,0.95545,0.9557,1558899998.0
2008-12-31 17:50:00,0.95575,0.9578,0.95545,0.95665,2026500004.0
2008-12-31 17:55:00,0.95665,0.967,0.95665,0.9668,1698700000.0
2008-12-31 18:00:00,0.9668,0.96795,0.95795,0.9584,1911700004.0
2008-12-31 18:05:00,0.9583,0.9614,0.9576,0.9611,1220000000.0
2008-12-31 18:10:00,0.9611,0.96205,0.96035,0.96115,1090300000.0
2008-12-31 18:15:00,0.96125,0.9648,0.95915,0.96345,1234700000.0
2008-12-31 18:20:00,0.96345,0.96455,0.961,0.9613,1625799999.0
2008-12-31 18:25:00,0.9613,0.9617,0.95795,0.959,1256000000.0
2008-12-31 18:30:00,0.95905,0.9594,0.9578,0.9588,1033400000.0
2008-12-31 18:35:00,0.9588,0.95965,0.95785,0.958,626200000.0
2008-12-31 18:40:00,0.95805,0.95845,0.9547,0.95555,868800000.0
2008-12-31 18:45:00,0.95555,0.95605,0.9533,0.9557,1212000001.0
2008-12-31 18:50:00,0.95555,0.95595,0.9547,0.9556,708800000.0
2008-12-31 18:55:00,0.9556,0.9571,0.95215,0.95215,1121800000.0
2008-12-31 19:00:00,0.95215,0.9532,0.95165,0.95315,1449600000.0
2008-12-31 19:05:00,0.9532,0.95515,0.9532,0.9542,1253600000.0
2008-12-31 19:10:00,0.95425,0.95425,0.9529,0.9529,463800000.0
2008-12-31 19:15:00,0.95285,0.9529,0.94945,0.94985,1093400000.0
2008-12-31 19:20:00,0.9498,0.951,0.94945,0.9506,639000000.0
2008-12-31 19:25:00,0.95065,0.95125,0.9505,0.95075,816000000.0
2008-12-31 19:30:00,0.95075,0.9518,0.95015,0.95125,721000000.0
2008-12-31 19:35:00,0.9514,0.9518,0.95005,0.9511,894400000.0
2008-12-31 19:40:00,0.9511,0.9524,0.95065,0.9521,949700000.0
2008-12-31 19:45:00,0.9522,0.9528,0.95185,0.95255,887800000.0
2008-12-31 19:50:00,0.95255,0.9539,0.95245,0.9532,847200000.0
2008-12-31 19:55:00,0.95315,0.9575,0.95295,0.95675,1248600000.0
2008-12-31 20:00:00,0.95675,0.9569,0.9561,0.95635,718600000.0
2008-12-31 20:05:00,0.9563,0.9572,0.95615,0.9572,581400000.0
2008-12-31 20:10:00,0.95725,0.95825,0.9569,0.9569,563000000.0
2008-12-31 20:15:00,0.95695,0.95695,0.95665,0.95675,525600000.0
2008-12-31 20:20:00,0.95675,0.95695,0.9567,0.9569,541000000.0
2008-12-31 20:25:00,0.9569,0.95775,0.95655,0.95675,869400000.0
2008-12-31 20:30:00,0.95675,0.9571,0.9564,0.9564,495000000.0
2008-12-31 20:35:00,0.9564,0.95735,0.956,0.9569,762000000.0
2008-12-31 20:40:00,0.95685,0.95695,0.95675,0.9569,317400000.0
2008-12-31 20:45:00,0.9569,0.95735,0.95685,0.957,230200000.0
2008-12-31 20:50:00,0.957,0.95745,0.956,0.95675,886200000.0
2008-12-31 20:55:00,0.95675,0.9586,0.9567,0.95825,540200000.0
2008-12-31 21:00:00,0.95825,0.95925,0.9577,0.958,707600000.0
2008-12-31 21:05:00,0.95805,0.9592,0.95735,0.9583,697000000.0
2008-12-31 21:10:00,0.9583,0.9591,0.9583,0.9588,383200000.0
2008-12-31 21:15:00,0.95875,0.9591,0.9582,0.95865,434600000.0
2008-12-31 21:20:00,0.9586,0.9598,0.95805,0.9598,955400000.0
2008-12-31 21:25:00,0.95985,0.9605,0.95985,0.96045,542000000.0
2008-12-31 21:30:00,0.9605,0.9612,0.9593,0.96035,585000000.0
2008-12-31 21:35:00,0.9604,0.961,0.96015,0.96025,957800000.0
2008-12-31 21:40:00,0.9605,0.9606,0.9584,0.9585,814799997.0
2008-12-31 21:45:00,0.9586,0.9586,0.95495,0.95495,783500000.0
2008-12-31 21:50:00,0.95495,0.95495,0.9525,0.95405,1309200000.0
2008-12-31 21:55:00,0.954,0.9581,0.9529,0.95795,1430900001.0
2008-12-31 22:00:00,0.958,0.95815,0.95559,0.9573,126600000.0
2008-12-31 22:05:00,0.95835,0.95893,0.95636,0.95747,300000000.0
2008-12-31 22:10:00,0.9576,0.95763,0.95651,0.95721,410000000.0
2008-12-31 22:15:00,0.95693,0.95765,0.95693,0.95718,201400000.0
2008-12-31 22:20:00,0.95762,0.9578,0.95683,0.95758,163800000.0
2008-12-31 22:25:00,0.95706,0.95758,0.9568,0.95694,204000000.0
2008-12-31 22:30:00,0.95708,0.95738,0.95644,0.957,94400000.0
2008-12-31 22:35:00,0.95684,0.95746,0.95652,0.95732,108000000.0
2008-12-31 22:40:00,0.95749,0.95774,0.95676,0.95719,181800000.0
2008-12-31 22:45:00,0.95718,0.95793,0.95695,0.95725,337200000.0
2008-12-31 22:50:00,0.9574,0.9574,0.95657,0.95728,229600000.0
2008-12-31 22:55:00,0.95711,0.95755,0.95649,0.95686,160400000.0
2008-12-31 23:00:00,0.95688,0.95763,0.95662,0.9573,230800000.0
2008-12-31 23:05:00,0.95717,0.95754,0.95635,0.95716,143600000.0
2008-12-31 23:10:00,0.95712,0.9575,0.95554,0.95585,316000000.0
2008-12-31 23:15:00,0.95541,0.95742,0.95498,0.95651,254600000.0
2008-12-31 23:20:00,0.95689,0.95788,0.95632,0.95788,489400000.0
2008-12-31 23:25:00,0.95776,0.95776,0.95505,0.95663,184000000.0
2008-12-31 23:30:00,0.95631,0.95667,0.95478,0.95523,99600000.0
2008-12-31 23:35:00,0.95513,0.95595,0.95469,0.95481,121800000.0
2008-12-31 23:40:00,0.95509,0.95598,0.95365,0.95465,337600000.0
2008-12-31 23:45:00,0.95447,0.95537,0.95406,0.9546,511600000.0
2008-12-31 23:50:00,0.95512,0.95569,0.9536,0.9554,428800000.0
2008-12-31 23:55:00,0.95517,0.95517,0.95353,0.95455,460900000.0
2009-01-01 00:00:00,0.95473,0.9565,0.9536,0.95626,405200000.0
2009-01-01 00:05:00,0.95622,0.95661,0.9559,0.95642,449100000.0
2009-01-01 00:10:00,0.95654,0.95784,0.95609,0.95766,354200000.0
2009-01-01 00:15:00,0.95766,0.95779,0.95711,0.95766,486400000.0
2009-01-01 00:20:00,0.95748,0.95784,0.95746,0.95765,557800000.0
2009-01-01 00:25:00,0.95772,0.95782,0.95732,0.95773,391800000.0
2009-01-01 00:30:00,0.95766,0.95787,0.9572,0.95755,332000000.0
2009-01-01 00:35:00,0.95741,0.95778,0.95734,0.95768,358200000.0
2009-01-01 00:40:00,0.95762,0.95786,0.95704,0.95771,391000000.0
2009-01-01 00:45:00,0.95772,0.95794,0.95686,0.95756,487400000.0
2009-01-01 00:50:00,0.95752,0.95758,0.95706,0.9575,267200000.0
2009-01-01 00:55:00,0.95744,0.95786,0.95716,0.9574,675400000.0
2009-01-01 01:00:00,0.95747,0.95797,0.95737,0.95767,575000000.0
2009-01-01 01:05:00,0.95759,0.95801,0.95727,0.95763,483000000.0
2009-01-01 01:10:00,0.95765,0.958,0.95683,0.95755,394000000.0
2009-01-01 01:15:00,0.95722,0.95769,0.95708,0.9573,368400000.0
2009-01-01 01:20:00,0.95738,0.95783,0.95729,0.95768,348000000.0
2009-01-01 01:25:00,0.9577,0.95782,0.95684,0.95755,778800000.0
2009-01-01 01:30:00,0.95379,0.95659,0.95347,0.95352,473400000.0
2009-01-01 01:35:00,0.95395,0.95416,0.95349,0.95364,728800000.0
2009-01-01 01:40:00,0.95367,0.95396,0.95335,0.95362,410000000.0
2009-01-01 01:45:00,0.9534,0.9543,0.9534,0.95407,339000000.0
2009-01-01 01:50:00,0.95395,0.9542,0.95357,0.95384,405800000.0
2009-01-01 01:55:00,0.9539,0.95402,0.95343,0.9538,297600000.0
2009-01-01 02:00:00,0.95365,0.95405,0.95347,0.9535,232900000.0
2009-01-01 02:05:00,0.95347,0.95379,0.95335,0.95342,94800000.0
2009-01-01 02:10:00,0.95342,0.95398,0.9534,0.95392,108800000.0
2009-01-01 02:15:00,0.95394,0.95414,0.95368,0.95381,258200000.0
2009-01-01 02:20:00,0.95369,0.95395,0.95362,0.95378,315493500.0
2009-01-01 02:25:00,0.95385,0.95484,0.95368,0.95462,357500000.0
2009-01-01 02:30:00,0.95473,0.95498,0.95461,0.9547,135800000.0
2009-01-01 02:35:00,0.95472,0.95498,0.95459,0.95462,104800000.0
2009-01-01 02:40:00,0.95466,0.95493,0.95464,0.95493,168600000.0
2009-01-01 02:45:00,0.95479,0.95493,0.95458,0.95487,165400000.0
2009-01-01 02:50:00,0.95479,0.955,0.95463,0.9548,146200000.0
2009-01-01 02:55:00,0.95475,0.95501,0.95458,0.95467,378400000.0
2009-01-01 03:00:00,0.9547,0.95495,0.9546,0.95477,123000000.0
2009-01-01 03:05:00,0.95474,0.955,0.95459,0.95485,89600000.0
2009-01-01 03:10:00,0.95479,0.95495,0.95464,0.95464,84800000.0
2009-01-01 03:15:00,0.95491,0.95498,0.95461,0.95476,113600000.0
2009-01-01 03:20:00,0.95472,0.95493,0.95466,0.95493,76800000.0
2009-01-01 03:25:00,0.95468,0.95501,0.95468,0.95471,92000000.0
2009-01-01 03:30:00,0.95486,0.95493,0.95459,0.95467,135000000.0
2009-01-01 03:35:00,0.9547,0.95497,0.95454,0.95481,174200000.0
2009-01-01 03:40:00,0.95481,0.955,0.95456,0.95484,239000000.0
2009-01-01 03:45:00,0.9548,0.95495,0.95459,0.95483,234100000.0
2009-01-01 03:50:00,0.95483,0.95494,0.9547,0.95486,320800000.0
2009-01-01 03:55:00,0.95482,0.95496,0.95471,0.95485,144000000.0
2009-01-01 04:00:00,0.95495,0.95495,0.95475,0.95491,233000000.0
2009-01-01 04:05:00,0.95491,0.95493,0.95378,0.9545,344000000.0
2009-01-01 04:10:00,0.95386,0.95393,0.95359,0.95386,303800000.0
2009-01-01 04:15:00,0.95373,0.95399,0.95365,0.9538,193800000.0
2009-01-01 04:20:00,0.95386,0.95396,0.95377,0.95386,223800000.0
2009-01-01 04:25:00,0.95374,0.95488,0.95371,0.95452,248400000.0
2009-01-01 04:30:00,0.95386,0.95398,0.95372,0.95388,275200000.0
2009-01-01 04:35:00,0.95391,0.95406,0.95365,0.95387,97400000.0
2009-01-01 04:40:00,0.95388,0.95396,0.9538,0.95388,153000000.0
2009-01-01 04:45:00,0.95391,0.95402,0.95386,0.95402,121500000.0
2009-01-01 04:50:00,0.95388,0.95396,0.9537,0.95391,458600000.0
2009-01-01 04:55:00,0.95383,0.95407,0.95372,0.95385,653000000.0
2009-01-01 05:00:00,0.95386,0.95393,0.95354,0.95388,339000000.0
2009-01-01 05:05:00,0.95385,0.954,0.95371,0.95373,529600000.0
2009-01-01 05:10:00,0.95393,0.95405,0.95377,0.95391,469200001.0
2009-01-01 05:15:00,0.95378,0.9541,0.95378,0.95393,457000000.0
2009-01-01 05:20:00,0.95388,0.95406,0.95372,0.95388,627400000.0
2009-01-01 05:25:00,0.95392,0.95397,0.95373,0.95382,421600000.0
2009-01-01 05:30:00,0.95388,0.95396,0.95381,0.95388,494900000.0
2009-01-01 05:35:00,0.95393,0.95402,0.9537,0.9537,275500000.0
2009-01-01 05:40:00,0.95388,0.95399,0.95376,0.95388,462600000.0
2009-01-01 05:45:00,0.95394,0.9541,0.95378,0.95398,481000000.0
2009-01-01 05:50:00,0.95388,0.95393,0.95371,0.95388,479500000.0
2009-01-01 05:55:00,0.95385,0.95396,0.95364,0.95383,600800000.0
2009-01-01 06:00:00,0.95391,0.95391,0.95351,0.95381,948200000.0
2009-01-01 06:05:00,0.95368,0.95391,0.9535,0.95377,420900000.0
2009-01-01 06:10:00,0.95378,0.954,0.95371,0.95392,368800000.0
2009-01-01 06:15:00,0.95402,0.95418,0.95385,0.95397,938800000.0
2009-01-01 06:20:00,0.95389,0.95405,0.9537,0.95381,860100000.0
2009-01-01 06:25:00,0.95371,0.95396,0.95357,0.95393,506900000.0
2009-01-01 06:30:00,0.95381,0.95402,0.95354,0.95389,495400000.0
2009-01-01 06:35:00,0.95405,0.95417,0.95387,0.95393,685600000.0
2009-01-01 06:40:00,0.95389,0.95414,0.95373,0.95391,614400000.0
2009-01-01 06:45:00,0.95388,0.95404,0.95378,0.95389,240200000.0
2009-01-01 06:50:00,0.95388,0.95404,0.95374,0.95388,401400000.0
2009-01-01 06:55:00,0.95392,0.95411,0.95367,0.95373,756199998.0
2009-01-01 07:00:00,0.95388,0.95395,0.95376,0.95388,359800000.0
2009-01-01 07:05:00,0.95372,0.95393,0.95371,0.95382,315800000.0
2009-01-01 07:10:00,0.95386,0.95615,0.95386,0.95609,645300000.0
2009-01-01 07:15:00,0.95605,0.95624,0.95588,0.95595,930200000.0
2009-01-01 07:20:00,0.95609,0.95622,0.95574,0.95579,610300000.0
2009-01-01 07:25:00,0.95573,0.95625,0.95567,0.95585,358000000.0
2009-01-01 07:30:00,0.95603,0.95612,0.95553,0.95576,1011600000.0
2009-01-01 07:35:00,0.95558,0.95589,0.95558,0.95567,744200000.0
2009-01-01 07:40:00,0.95576,0.95615,0.95574,0.95576,619000000.0
2009-01-01 07:45:00,0.95576,0.95594,0.95569,0.95576,566400000.0
2009-01-01 07:50:00,0.95576,0.95616,0.95571,0.956,459400000.0
2009-01-01 07:55:00,0.95612,0.95615,0.95589,0.95602,338000000.0
2009-01-01 08:00:00,0.95605,0.95625,0.95584,0.956,456800000.0
2009-01-01 08:05:00,0.95619,0.95621,0.95598,0.95607,482000000.0
2009-01-01 08:10:00,0.95603,0.95618,0.9559,0.95598,603000000.0
2009-01-01 08:15:00,0.95607,0.95625,0.95593,0.95607,938000000.0
2009-01-01 08:20:00,0.956,0.95621,0.95598,0.956,711600000.0
2009-01-01 08:25:00,0.95606,0.95667,0.95585,0.95667,475200000.0
2009-01-01 08:30:00,0.956,0.95616,0.95598,0.956,431400000.0
2009-01-01 08:35:00,0.95612,0.9563,0.95585,0.95597,895600000.0
2009-01-01 08:40:00,0.956,0.95629,0.95588,0.95598,852800000.0
2009-01-01 08:45:00,0.95601,0.95632,0.95598,0.95612,783200000.0
2009-01-01 08:50:00,0.95605,0.95615,0.95585,0.956,797800000.0
2009-01-01 08:55:00,0.95595,0.95619,0.95587,0.95616,768000000.0
2009-01-01 09:00:00,0.95603,0.95613,0.95591,0.9561,650400000.0
2009-01-01 09:05:00,0.95606,0.95627,0.95598,0.95619,1092099999.0
2009-01-01 09:10:00,0.95603,0.95614,0.95502,0.95503,695000000.0
2009-01-01 09:15:00,0.95506,0.95531,0.95502,0.95516,1171600000.0
2009-01-01 09:20:00,0.95515,0.95526,0.955,0.95515,866400000.0
2009-01-01 09:25:00,0.95516,0.9552,0.955,0.95502,449800000.0
2009-01-01 09:30:00,0.955,0.9552,0.95499,0.95499,780400000.0
2009-01-01 09:35:00,0.95503,0.95523,0.95498,0.95502,869200000.0
2009-01-01 09:40:00,0.95498,0.95522,0.95497,0.95514,1247299999.0
2009-01-01 09:45:00,0.9552,0.95525,0.955,0.95515,1363600000.0
2009-01-01 09:50:00,0.95515,0.95525,0.95499,0.95517,1198000000.0
2009-01-01 09:55:00,0.95515,0.95522,0.95498,0.95509,1080800000.0
2009-01-01 10:00:00,0.95499,0.95603,0.95499,0.9559,845599999.0
2009-01-01 10:05:00,0.95606,0.95647,0.956,0.95634,709400000.0
2009-01-01 10:10:00,0.95668,0.95675,0.95624,0.9566,1152300000.0
2009-01-01 10:15:00,0.95674,0.95686,0.95638,0.9566,1066600000.0
2009-01-01 10:20:00,0.95687,0.95689,0.95643,0.9567,751800000.0
2009-01-01 10:25:00,0.95655,0.95699,0.95647,0.95654,820999999.0
2009-01-01 10:30:00,0.95688,0.95691,0.95631,0.95657,813000000.0
2009-01-01 10:35:00,0.9566,0.95701,0.9564,0.95681,715200000.0
2009-01-01 10:40:00,0.95694,0.95701,0.95678,0.95694,909000000.0
2009-01-01 10:45:00,0.9568,0.95697,0.95657,0.9566,687600000.0
2009-01-01 10:50:00,0.95696,0.95707,0.95655,0.95671,932800000.0
2009-01-01 10:55:00,0.95662,0.95732,0.95654,0.95685,694800000.0
2009-01-01 11:00:00,0.95732,0.95738,0.95692,0.9571,664000000.0
2009-01-01 11:05:00,0.95694,0.95762,0.95694,0.95729,721299998.0
2009-01-01 11:10:00,0.95776,0.95786,0.95735,0.95743,1263893500.0
2009-01-01 11:15:00,0.95717,0.95769,0.95717,0.95728,1020900000.0
2009-01-01 11:20:00,0.95763,0.95778,0.95726,0.95774,971400000.0
2009-01-01 11:25:00,0.95738,0.95779,0.95727,0.95748,326800000.0
2009-01-01 11:30:00,0.95785,0.95788,0.95727,0.95734,1049800000.0
2009-01-01 11:35:00,0.95718,0.95771,0.95718,0.95771,713400000.0
2009-01-01 11:40:00,0.95735,0.95798,0.95735,0.95775,1036000000.0
2009-01-01 11:45:00,0.95765,0.95818,0.95761,0.9578,965900000.0
2009-01-01 11:50:00,0.95822,0.95841,0.95791,0.95826,1271000000.0
2009-01-01 11:55:00,0.95805,0.9584,0.95787,0.95813,782000000.0
2009-01-01 12:00:00,0.95845,0.95845,0.95798,0.95822,1029000000.0
2009-01-01 12:05:00,0.9581,0.95837,0.95797,0.95823,823600000.0
2009-01-01 12:10:00,0.95845,0.95845,0.95795,0.95825,993800000.0
2009-01-01 12:15:00,0.958,0.9584,0.95791,0.958,968800000.0
2009-01-01 12:20:00,0.95837,0.95863,0.95808,0.95858,901400000.0
2009-01-01 12:25:00,0.9586,0.95868,0.95825,0.95838,1094500000.0
2009-01-01 12:30:00,0.95861,0.95898,0.95683,0.95868,882000000.0
2009-01-01 12:35:00,0.95862,0.95921,0.95862,0.95921,1187400000.0
2009-01-01 12:40:00,0.959,0.95938,0.95882,0.95924,1133200000.0
2009-01-01 12:45:00,0.95905,0.95931,0.95887,0.95887,875100000.0
2009-01-01 12:50:00,0.9593,0.95943,0.95905,0.95917,964800000.0
2009-01-01 12:55:00,0.95911,0.95968,0.95905,0.95968,966400000.0
2009-01-01 13:00:00,0.95942,0.95952,0.95899,0.95947,1208800000.0
2009-01-01 13:05:00,0.95946,0.95955,0.95915,0.95917,1127700000.0
2009-01-01 13:10:00,0.9595,0.95964,0.95908,0.95961,683400000.0
2009-01-01 13:15:00,0.9592,0.95963,0.95917,0.95947,604800000.0
2009-01-01 13:20:00,0.95965,0.95989,0.95931,0.95979,454400000.0
2009-01-01 13:25:00,0.95938,0.96002,0.95937,0.95998,889700000.0
2009-01-01 13:30:00,0.95992,0.96012,0.95948,0.96009,902400000.0
2009-01-01 13:35:00,0.95998,0.96038,0.95982,0.9599,946600000.0
2009-01-01 13:40:00,0.96043,0.9606,0.95999,0.96046,622800000.0
2009-01-01 13:45:00,0.96018,0.96038,0.96001,0.96008,724000000.0
2009-01-01 13:50:00,0.96043,0.9605,0.96022,0.9605,468000000.0
2009-01-01 13:55:00,0.96053,0.96063,0.96015,0.96018,706600000.0
2009-01-01 14:00:00,0.96056,0.96085,0.96033,0.96077,714000000.0
2009-01-01 14:05:00,0.96081,0.9609,0.9605,0.96058,695900000.0
2009-01-01 14:10:00,0.96085,0.9611,0.96054,0.96085,801800000.0
2009-01-01 14:15:00,0.96073,0.9614,0.96072,0.96137,763800000.0
2009-01-01 14:20:00,0.96126,0.96138,0.96087,0.96132,804800000.0
2009-01-01 14:25:00,0.96128,0.96157,0.96097,0.96117,670400000.0
2009-01-01 14:30:00,0.96161,0.96182,0.96127,0.96152,858000000.0
2009-01-01 14:35:00,0.96172,0.96204,0.96155,0.96182,691800000.0
2009-01-01 14:40:00,0.96191,0.96218,0.96188,0.96218,873800000.0
2009-01-01 14:45:00,0.96215,0.96249,0.96214,0.96247,814800000.0
2009-01-01 14:50:00,0.96231,0.9625,0.96211,0.96248,1099493500.0
2009-01-01 14:55:00,0.9625,0.9627,0.96229,0.96265,637800000.0
2009-01-01 15:00:00,0.96267,0.96284,0.96239,0.96262,810800000.0
2009-01-01 15:05:00,0.96269,0.96274,0.9624,0.96253,866600000.0
2009-01-01 15:10:00,0.96262,0.9627,0.96251,0.96262,761800000.0
2009-01-01 15:15:00,0.96258,0.96279,0.96241,0.96256,400000000.0
2009-01-01 15:20:00,0.96262,0.9627,0.96238,0.9626,847100000.0
2009-01-01 15:25:00,0.96271,0.96272,0.9625,0.96252,714400000.0
2009-01-01 15:30:00,0.9626,0.96282,0.9625,0.96262,886600000.0
2009-01-01 15:35:00,0.9627,0.96278,0.9625,0.9625,863500000.0
2009-01-01 15:40:00,0.96262,0.96283,0.96241,0.96245,904200000.0
2009-01-01 15:45:00,0.96244,0.96259,0.9624,0.96249,762000000.0
2009-01-01 15:50:00,0.96242,0.96278,0.96239,0.96267,602400000.0
2009-01-01 15:55:00,0.9626,0.96284,0.96258,0.96277,587800000.0
2009-01-01 16:00:00,0.96281,0.96281,0.96256,0.96256,510600000.0
2009-01-01 16:05:00,0.96262,0.96278,0.96255,0.96262,810800000.0
2009-01-01 16:10:00,0.96258,0.96278,0.96255,0.96265,1055799999.0
2009-01-01 16:15:00,0.96273,0.96281,0.96252,0.96255,937600000.0
2009-01-01 16:20:00,0.96258,0.9628,0.9625,0.96258,1422700000.0
2009-01-01 16:25:00,0.96264,0.96281,0.96253,0.96263,892900000.0
2009-01-01 16:30:00,0.9626,0.9628,0.96256,0.96266,1171399999.0
2009-01-01 16:35:00,0.96267,0.96283,0.9625,0.96272,1066800000.0
2009-01-01 16:40:00,0.96258,0.96278,0.96248,0.96271,850500000.0
2009-01-01 16:45:00,0.96268,0.96277,0.9625,0.96277,1048400000.0
2009-01-01 16:50:00,0.9627,0.96288,0.96255,0.96257,732400000.0
2009-01-01 16:55:00,0.96259,0.96278,0.96254,0.96264,934600001.0
2009-01-01 17:00:00,0.96258,0.96277,0.96254,0.96267,827999999.0
2009-01-01 17:05:00,0.96273,0.96276,0.96256,0.96273,1061800000.0
2009-01-01 17:10:00,0.96276,0.9628,0.96247,0.9627,1167999999.0
2009-01-01 17:15:00,0.96263,0.96279,0.96255,0.96264,803200000.0
2009-01-01 17:20:00,0.96265,0.96284,0.96256,0.96257,783800001.0
2009-01-01 17:25:00,0.96259,0.96279,0.96251,0.96277,1186800000.0
2009-01-01 17:30:00,0.96273,0.96277,0.96254,0.9626,564400000.0
2009-01-01 17:35:00,0.96263,0.96273,0.96255,0.96268,391600000.0
2009-01-01 17:40:00,0.96271,0.96278,0.96258,0.96268,645400000.0
2009-01-01 17:45:00,0.96272,0.96278,0.96254,0.96262,732600000.0
2009-01-01 17:50:00,0.96262,0.96278,0.96251,0.96264,1004600000.0
2009-01-01 17:55:00,0.9626,0.9628,0.96255,0.96264,853300000.0
2009-01-01 18:00:00,0.96259,0.96275,0.96255,0.96263,823800000.0
2009-01-01 18:05:00,0.96269,0.96278,0.96255,0.96266,901200000.0
2009-01-01 18:10:00,0.96259,0.9628,0.96254,0.96258,1271800001.0
2009-01-01 18:15:00,0.96267,0.96273,0.96257,0.9627,344000000.0
2009-01-01 18:20:00,0.96267,0.96277,0.96257,0.96258,693400000.0
2009-01-01 18:25:00,0.96256,0.96282,0.96248,0.9627,1194400001.0
2009-01-01 18:30:00,0.96263,0.96282,0.96247,0.9627,724000000.0
2009-01-01 18:35:00,0.96274,0.96278,0.96251,0.96262,709800000.0
2009-01-01 18:40:00,0.96259,0.96274,0.9625,0.96253,614600000.0
2009-01-01 18:45:00,0.96255,0.96276,0.96246,0.96251,634600000.0
2009-01-01 18:50:00,0.9626,0.96281,0.96243,0.96273,684200000.0
2009-01-01 18:55:00,0.96263,0.96283,0.96255,0.96256,604699999.0
2009-01-01 19:00:00,0.96255,0.96268,0.9625,0.96262,169800000.0
2009-01-01 19:05:00,0.96251,0.96263,0.9624,0.96247,344600000.0
2009-01-01 19:10:00,0.96242,0.96277,0.96232,0.96249,750800000.0
2009-01-01 19:15:00,0.9625,0.96274,0.96227,0.96256,543400000.0
2009-01-01 19:20:00,0.96252,0.96276,0.96224,0.96251,863200000.0
2009-01-01 19:25:00,0.96258,0.96288,0.96227,0.96263,1154000000.0
2009-01-01 19:30:00,0.96252,0.9627,0.96231,0.96239,955400000.0
2009-01-01 19:35:00,0.96243,0.96271,0.9623,0.96253,658000000.0
2009-01-01 19:40:00,0.96362,0.96367,0.9627,0.96298,875100000.0
2009-01-01 19:45:00,0.96299,0.96314,0.96065,0.9607,700000000.0
2009-01-01 19:50:00,0.9612,0.96128,0.96094,0.96102,307400000.0
2009-01-01 19:55:00,0.96101,0.96105,0.95571,0.95846,202400000.0
2009-01-01 20:00:00,0.95576,0.95731,0.95571,0.95583,243200000.0
2009-01-01 20:05:00,0.95593,0.95593,0.95555,0.95567,601800000.0
2009-01-01 20:10:00,0.95571,0.95576,0.95542,0.95563,464000000.0
2009-01-01 20:15:00,0.95554,0.95656,0.95536,0.95568,179400000.0
2009-01-01 20:20:00,0.95544,0.95633,0.95529,0.95633,113600000.0
2009-01-01 20:25:00,0.95584,0.95597,0.95544,0.95544,73200000.0
2009-01-01 20:30:00,0.95568,0.95665,0.95525,0.9566,104400000.0
2009-01-01 20:35:00,0.95657,0.95705,0.95655,0.95705,303200000.0
2009-01-01 20:40:00,0.95693,0.95762,0.95489,0.95641,301000000.0
2009-01-01 20:45:00,0.95654,0.95721,0.95646,0.9572,82000000.0
2009-01-01 20:50:00,0.95724,0.95724,0.95644,0.95669,39400000.0
2009-01-01 20:55:00,0.9561,0.95647,0.95486,0.95637,124200000.0
2009-01-01 21:00:00,0.95585,0.95619,0.95585,0.95603,254200000.0
2009-01-01 21:05:00,0.9543,0.95659,0.9543,0.95647,286600000.0
2009-01-01 21:10:00,0.95625,0.95671,0.95617,0.95664,219800000.0
2009-01-01 21:15:00,0.95482,0.95727,0.95482,0.95683,103000000.0
2009-01-01 21:20:00,0.95731,0.95768,0.95564,0.95663,190200000.0
2009-01-01 21:25:00,0.95656,0.95805,0.95651,0.95795,167200000.0
2009-01-01 21:30:00,0.95757,0.95759,0.95706,0.95756,114600000.0
2009-01-01 21:35:00,0.95748,0.95753,0.95723,0.95735,82600000.0
2009-01-01 21:40:00,0.95747,0.95762,0.95729,0.95754,180000000.0
2009-01-01 21:45:00,0.95756,0.95765,0.95698,0.95698,361800000.0
2009-01-01 21:50:00,0.95736,0.95738,0.95676,0.95735,187000000.0
2009-01-01 21:55:00,0.95727,0.95727,0.95581,0.956,365800000.0
2009-01-01 22:00:00,0.95615,0.95799,0.95615,0.95703,110800000.0
2009-01-01 22:05:00,0.95713,0.95725,0.95698,0.95713,349600000.0
2009-01-01 22:10:00,0.95703,0.95715,0.95677,0.95714,540400000.0
2009-01-01 22:15:00,0.95696,0.95837,0.95669,0.95835,264600000.0
2009-01-01 22:20:00,0.95743,0.95791,0.95674,0.95693,178400000.0
2009-01-01 22:25:00,0.95662,0.95805,0.95646,0.95794,255000000.0
2009-01-01 22:30:00,0.95693,0.9573,0.9566,0.9566,80200000.0
2009-01-01 22:35:00,0.95671,0.9571,0.95653,0.95696,80600000.0
2009-01-01 22:40:00,0.95696,0.95872,0.95674,0.9586,224200000.0
2009-01-01 22:45:00,0.95854,0.95883,0.95697,0.9583,448200000.0
2009-01-01 22:50:00,0.95864,0.95872,0.95772,0.9586,293400000.0
2009-01-01 22:55:00,0.95874,0.95886,0.95402,0.95803,221800000.0
2009-01-01 23:00:00,0.95776,0.95819,0.95675,0.95813,269000000.0
2009-01-01 23:05:00,0.95818,0.95825,0.95786,0.95795,173200000.0
2009-01-01 23:10:00,0.95806,0.95833,0.95798,0.95808,329000000.0
2009-01-01 23:15:00,0.95812,0.95859,0.95738,0.95819,297600000.0
2009-01-01 23:20:00,0.95823,0.95831,0.95647,0.95739,530200000.0
2009-01-01 23:25:00,0.95672,0.95772,0.95614,0.9563,231200000.0
2009-01-01 23:30:00,0.95759,0.9576,0.95635,0.95643,123400000.0
2009-01-01 23:35:00,0.95622,0.9572,0.9561,0.95641,111600000.0
2009-01-01 23:40:00,0.95654,0.95667,0.95567,0.95654,443800000.0
2009-01-01 23:45:00,0.95629,0.95674,0.95587,0.95637,570400000.0
2009-01-01 23:50:00,0.95677,0.95677,0.95506,0.95543,534200000.0
2009-01-01 23:55:00,0.95554,0.95615,0.95535,0.95615,551400000.0
2009-01-02 00:00:00,0.95568,0.95644,0.95425,0.9546,334400000.0
2009-01-02 00:05:00,0.95485,0.95485,0.9543,0.9543,20200000.0
2009-01-02 00:10:00,0.95445,0.9545,0.95375,0.95395,128400000.0
2009-01-02 00:15:00,0.95395,0.95425,0.95325,0.95325,162400000.0
2009-01-02 00:20:00,0.95325,0.95335,0.95025,0.95025,368600000.0
2009-01-02 00:25:00,0.9503,0.9507,0.9483,0.949,515400000.0
2009-01-02 00:30:00,0.949,0.9492,0.94575,0.94685,405000000.0
2009-01-02 00:35:00,0.94685,0.94825,0.94645,0.94795,158200000.0
2009-01-02 00:40:00,0.948,0.9497,0.94795,0.9495,267800000.0
2009-01-02 00:45:00,0.94965,0.94975,0.9486,0.94875,266800000.0
2009-01-02 00:50:00,0.94875,0.9504,0.9484,0.95015,333000000.0
2009-01-02 00:55:00,0.95005,0.9507,0.9496,0.9496,203200000.0
2009-01-02 01:00:00,0.9497,0.9497,0.9486,0.94875,664800000.0
2009-01-02 01:05:00,0.94925,0.9497,0.94815,0.9487,247600000.0
2009-01-02 01:10:00,0.9487,0.9497,0.94865,0.94885,159800000.0
2009-01-02 01:15:00,0.949,0.95005,0.94865,0.94905,140200000.0
2009-01-02 01:20:00,0.94895,0.9494,0.9487,0.94875,167600000.0
2009-01-02 01:25:00,0.94875,0.94915,0.9486,0.94875,61000000.0
2009-01-02 01:30:00,0.94885,0.95005,0.9486,0.94935,226900000.0
2009-01-02 01:35:00,0.94935,0.95095,0.9488,0.95035,191900000.0
2009-01-02 01:40:00,0.9505,0.9505,0.94965,0.9497,58000000.0
2009-01-02 01:45:00,0.9497,0.95005,0.9496,0.9497,21600000.0
2009-01-02 01:50:00,0.9497,0.9509,0.9497,0.94985,92600000.0
2009-01-02 01:55:00,0.94985,0.95035,0.9495,0.95015,206000000.0
2009-01-02 02:00:00,0.9501,0.9507,0.94985,0.9499,113400000.0
2009-01-02 02:05:00,0.95,0.9512,0.94965,0.95005,154600000.0
2009-01-02 02:10:00,0.9501,0.95035,0.9497,0.9497,190600000.0
2009-01-02 02:15:00,0.9497,0.94995,0.9497,0.94995,255200000.0
2009-01-02 02:20:00,0.9501,0.9501,0.9496,0.9497,531400000.0
2009-01-02 02:25:00,0.9497,0.9497,0.94905,0.9493,366600000.0
2009-01-02 02:30:00,0.9495,0.94965,0.9487,0.94875,581000000.0
2009-01-02 02:35:00,0.94875,0.94975,0.9487,0.94955,538600000.0
2009-01-02 02:40:00,0.94985,0.95055,0.94945,0.95035,367200000.0
2009-01-02 02:45:00,0.9504,0.9505,0.9495,0.9495,320400000.0
2009-01-02 02:50:00,0.94975,0.95045,0.94955,0.9498,949400000.0
2009-01-02 02:55:00,0.9498,0.95015,0.9497,0.94985,197000000.0
2009-01-02 03:00:00,0.94985,0.94985,0.9498,0.9498,321800000.0
2009-01-02 03:05:00,0.9498,0.9498,0.94855,0.94945,1866799982.0
2009-01-02 03:10:00,0.9487,0.9498,0.94855,0.9492,2089799972.0
2009-01-02 03:15:00,0.9492,0.9499,0.9492,0.9497,215200000.0
2009-01-02 03:20:00,0.9497,0.94985,0.94925,0.94965,528600000.0
2009-01-02 03:25:00,0.9498,0.95065,0.9498,0.95045,28800000.0
2009-01-02 03:30:00,0.95035,0.9504,0.94905,0.94995,927800000.0
2009-01-02 03:35:00,0.94995,0.95,0.94955,0.94955,102600000.0
2009-01-02 03:40:00,0.94955,0.9501,0.9493,0.95005,221400000.0
2009-01-02 03:45:00,0.95005,0.9501,0.94955,0.94995,640600000.0
2009-01-02 03:50:00,0.9499,0.9499,0.9495,0.9495,1492400054.0
2009-01-02 03:55:00,0.94885,0.9502,0.94865,0.9501,1221000018.0
2009-01-02 04:00:00,0.9501,0.9505,0.949,0.94965,185200000.0
2009-01-02 04:05:00,0.9497,0.9507,0.9497,0.9502,216000000.0
2009-01-02 04:10:00,0.94965,0.9516,0.94965,0.95125,195400000.0
2009-01-02 04:15:00,0.95155,0.952,0.95055,0.9517,275400000.0
2009-01-02 04:20:00,0.95115,0.9527,0.95115,0.95255,457000000.0
2009-01-02 04:25:00,0.9527,0.95315,0.95215,0.9523,242200000.0
2009-01-02 04:30:00,0.95255,0.95285,0.95145,0.9519,733600000.0
2009-01-02 04:35:00,0.952,0.9523,0.9514,0.9518,145400000.0
2009-01-02 04:40:00,0.9518,0.95225,0.95135,0.9518,453200000.0
2009-01-02 04:45:00,0.95155,0.95175,0.9488,0.9492,591700000.0
2009-01-02 04:50:00,0.9492,0.9494,0.94815,0.9484,493800001.0
2009-01-02 04:55:00,0.9484,0.94925,0.9481,0.949,858600000.0
2009-01-02 05:00:00,0.949,0.949,0.9465,0.94835,739000000.0
2009-01-02 05:05:00,0.9485,0.9489,0.94675,0.9473,689100000.0
2009-01-02 05:10:00,0.94745,0.9482,0.9457,0.94695,860700000.0
2009-01-02 05:15:00,0.94715,0.94805,0.94695,0.94745,328000000.0
2009-01-02 05:20:00,0.9474,0.94755,0.947,0.9472,174000000.0
2009-01-02 05:25:00,0.9473,0.9474,0.94545,0.94705,595400000.0
2009-01-02 05:30:00,0.947,0.94725,0.9457,0.9459,953700000.0
2009-01-02 05:35:00,0.9459,0.9463,0.945,0.9459,294600000.0
2009-01-02 05:40:00,0.94605,0.9463,0.9454,0.94565,274400000.0
2009-01-02 05:45:00,0.9456,0.94605,0.9452,0.94565,436000008.0
2009-01-02 05:50:00,0.9457,0.94655,0.9455,0.94625,312800000.0
2009-01-02 05:55:00,0.9462,0.94815,0.94575,0.948,129000000.0
2009-01-02 06:00:00,0.948,0.9484,0.9473,0.9476,507199999.0
2009-01-02 06:05:00,0.9476,0.9476,0.94685,0.9469,1090199991.0
2009-01-02 06:10:00,0.9469,0.9469,0.9469,0.9469,290399999.0
2009-01-02 06:15:00,0.9469,0.9476,0.9469,0.94745,613599996.0
2009-01-02 06:20:00,0.9475,0.94815,0.9474,0.9479,276400000.0
2009-01-02 06:25:00,0.9479,0.9479,0.94555,0.9474,1115399995.0
2009-01-02 06:30:00,0.9474,0.94775,0.94555,0.9475,1278599983.0
2009-01-02 06:35:00,0.9475,0.94815,0.94745,0.94785,253400000.0
2009-01-02 06:40:00,0.9475,0.94825,0.94745,0.94775,166000000.0
2009-01-02 06:45:00,0.94775,0.94825,0.94625,0.9471,511200006.0
2009-01-02 06:50:00,0.94675,0.9474,0.9461,0.9473,399400000.0
2009-01-02 06:55:00,0.9472,0.9476,0.9468,0.9474,114800000.0
2009-01-02 07:00:00,0.94715,0.9478,0.94695,0.9475,118200000.0
2009-01-02 07:05:00,0.9476,0.9479,0.9472,0.94785,128600000.0
2009-01-02 07:10:00,0.9479,0.94835,0.94775,0.94825,133600000.0
2009-01-02 07:15:00,0.94825,0.94825,0.9469,0.94715,159000000.0
2009-01-02 07:20:00,0.94715,0.94715,0.9467,0.9467,187200000.0
2009-01-02 07:25:00,0.9467,0.9467,0.94545,0.9455,747000000.0
2009-01-02 07:30:00,0.94545,0.9464,0.94535,0.94575,224200000.0
2009-01-02 07:35:00,0.9458,0.94585,0.9451,0.9454,299000000.0
2009-01-02 07:40:00,0.94545,0.94555,0.94505,0.9452,368200000.0
2009-01-02 07:45:00,0.94505,0.9452,0.94345,0.9436,434999998.0
2009-01-02 07:50:00,0.9437,0.94495,0.9435,0.94465,518000000.0
2009-01-02 07:55:00,0.9447,0.94485,0.94435,0.9446,1120800000.0
2009-01-02 08:00:00,0.9446,0.94545,0.94455,0.94495,751200000.0
2009-01-02 08:05:00,0.94505,0.9463,0.9446,0.9461,245200000.0
2009-01-02 08:10:00,0.9462,0.9471,0.9458,0.94605,256200000.0
2009-01-02 08:15:00,0.94605,0.9464,0.94555,0.9464,166200000.0
2009-01-02 08:20:00,0.94645,0.94715,0.9461,0.9461,245600000.0
2009-01-02 08:25:00,0.9462,0.94635,0.9455,0.94625,225200000.0
2009-01-02 08:30:00,0.94625,0.94645,0.9461,0.9464,290800000.0
2009-01-02 08:35:00,0.9464,0.9465,0.9457,0.9458,352800001.0
2009-01-02 08:40:00,0.9458,0.94595,0.9447,0.9451,936800018.0
2009-01-02 08:45:00,0.9451,0.9453,0.9441,0.94515,609900000.0
2009-01-02 08:50:00,0.9452,0.94535,0.9451,0.9451,231600000.0
2009-01-02 08:55:00,0.9452,0.9476,0.94505,0.9476,811200000.0
2009-01-02 09:00:00,0.9476,0.9481,0.94505,0.94695,612100000.0
2009-01-02 09:05:00,0.94695,0.948,0.94655,0.9478,293400000.0
2009-01-02 09:10:00,0.9479,0.9504,0.94745,0.9494,471800000.0
2009-01-02 09:15:00,0.9494,0.94955,0.9486,0.9494,400000000.0
2009-01-02 09:20:00,0.94945,0.95065,0.9491,0.9499,655400000.0
2009-01-02 09:25:00,0.9499,0.9512,0.9497,0.95095,623800000.0
2009-01-02 09:30:00,0.95095,0.95175,0.9509,0.95175,1780600006.0
2009-01-02 09:35:00,0.9518,0.95395,0.9515,0.9539,686800000.0
2009-01-02 09:40:00,0.95385,0.95435,0.9535,0.95385,688000000.0
2009-01-02 09:45:00,0.9537,0.9544,0.95335,0.95395,757200000.0
2009-01-02 09:50:00,0.95395,0.9543,0.95295,0.95335,742400000.0
2009-01-02 09:55:00,0.9535,0.9535,0.95285,0.95305,431400000.0
2009-01-02 10:00:00,0.95305,0.9542,0.95245,0.953,954400001.0
2009-01-02 10:05:00,0.953,0.9573,0.9529,0.9568,1036000000.0
2009-01-02 10:10:00,0.95685,0.95715,0.9559,0.9563,700000000.0
2009-01-02 10:15:00,0.95635,0.95735,0.95625,0.95675,532800000.0
2009-01-02 10:20:00,0.9567,0.95715,0.95615,0.95685,756500000.0
2009-01-02 10:25:00,0.9568,0.9576,0.9568,0.95695,566400000.0
2009-01-02 10:30:00,0.95715,0.9572,0.95615,0.95665,583800000.0
2009-01-02 10:35:00,0.9566,0.9569,0.95655,0.95685,379000000.0
2009-01-02 10:40:00,0.9568,0.95715,0.9565,0.9568,735400000.0
2009-01-02 10:45:00,0.9568,0.95695,0.95655,0.95665,575200000.0
2009-01-02 10:50:00,0.9566,0.95755,0.95525,0.9558,1145400000.0
2009-01-02 10:55:00,0.9558,0.9565,0.9551,0.95575,1195600000.0
2009-01-02 11:00:00,0.9557,0.95625,0.95555,0.95595,1273200000.0
2009-01-02 11:05:00,0.9559,0.95665,0.9555,0.9555,654600000.0
2009-01-02 11:10:00,0.9556,0.9558,0.9548,0.95485,827100000.0
2009-01-02 11:15:00,0.9549,0.95565,0.9544,0.9555,800200000.0
2009-01-02 11:20:00,0.95545,0.9565,0.95525,0.9565,582800000.0
2009-01-02 11:25:00,0.9565,0.9572,0.95615,0.9572,495800001.0
2009-01-02 11:30:00,0.95705,0.9592,0.9566,0.9585,776200000.0
2009-01-02 11:35:00,0.95865,0.96,0.95865,0.9591,687800000.0
2009-01-02 11:40:00,0.95905,0.9591,0.9587,0.959,372800000.0
2009-01-02 11:45:00,0.95905,0.9596,0.9589,0.9595,341200000.0
2009-01-02 11:50:00,0.9595,0.95975,0.95795,0.95805,435800000.0
2009-01-02 11:55:00,0.958,0.95805,0.9571,0.9573,688000000.0
2009-01-02 12:00:00,0.95745,0.95795,0.9571,0.9578,687000000.0
2009-01-02 12:05:00,0.9577,0.9577,0.9569,0.95765,591000000.0
2009-01-02 12:10:00,0.95765,0.9582,0.9574,0.9579,486000000.0
2009-01-02 12:15:00,0.95795,0.9588,0.95795,0.95835,361700000.0
2009-01-02 12:20:00,0.9583,0.9586,0.95805,0.9586,311200000.0
2009-01-02 12:25:00,0.95855,0.9591,0.95855,0.9586,277900000.0
2009-01-02 12:30:00,0.9586,0.95905,0.9585,0.9588,202400000.0
2009-01-02 12:35:00,0.9588,0.96085,0.9588,0.9601,501600000.0
2009-01-02 12:40:00,0.9601,0.96045,0.95965,0.96015,583100000.0
2009-01-02 12:45:00,0.96025,0.96045,0.9597,0.96025,408000000.0
2009-01-02 12:50:00,0.9604,0.9608,0.9598,0.96015,619600000.0
2009-01-02 12:55:00,0.9602,0.96045,0.9598,0.95995,625800013.0
2009-01-02 13:00:00,0.95995,0.961,0.95995,0.9606,665200000.0
2009-01-02 13:05:00,0.9606,0.9617,0.9606,0.96155,634200000.0
2009-01-02 13:10:00,0.96155,0.96225,0.9615,0.9621,664000000.0
2009-01-02 13:15:00,0.9622,0.96235,0.9617,0.96205,674000000.0
2009-01-02 13:20:00,0.96205,0.9628,0.96195,0.9627,593400000.0
2009-01-02 13:25:00,0.9627,0.9628,0.9622,0.9623,397000000.0
2009-01-02 13:30:00,0.9623,0.96475,0.9623,0.9645,1038000000.0
2009-01-02 13:35:00,0.9645,0.96465,0.9635,0.9636,919800000.0
2009-01-02 13:40:00,0.9636,0.9637,0.9619,0.96195,756800000.0
2009-01-02 13:45:00,0.96195,0.9621,0.96095,0.9613,542700000.0
2009-01-02 13:50:00,0.9613,0.9615,0.9612,0.96135,272400000.0
2009-01-02 13:55:00,0.96135,0.96165,0.9608,0.9614,555600000.0
2009-01-02 14:00:00,0.9614,0.96195,0.96015,0.96085,704700000.0
2009-01-02 14:05:00,0.9608,0.9611,0.95895,0.95895,2164099996.0
2009-01-02 14:10:00,0.95895,0.9617,0.95895,0.96145,1065000000.0
2009-01-02 14:15:00,0.9616,0.9642,0.9616,0.9642,786600000.0
2009-01-02 14:20:00,0.96415,0.9646,0.96345,0.96355,674800000.0
2009-01-02 14:25:00,0.9635,0.96365,0.96285,0.9632,735000000.0
2009-01-02 14:30:00,0.9632,0.9639,0.96295,0.9634,846000000.0
2009-01-02 14:35:00,0.9634,0.96365,0.9626,0.9626,828000000.0
2009-01-02 14:40:00,0.96265,0.96415,0.96265,0.964,820200000.0
2009-01-02 14:45:00,0.964,0.964,0.9627,0.96295,923000000.0
2009-01-02 14:50:00,0.96295,0.9632,0.9623,0.9629,1074400000.0
2009-01-02 14:55:00,0.96285,0.9631,0.96175,0.96295,701400000.0
2009-01-02 15:00:00,0.96315,0.96395,0.9614,0.96175,1189200000.0
2009-01-02 15:05:00,0.9617,0.9626,0.9615,0.96195,580000000.0
2009-01-02 15:10:00,0.96195,0.96215,0.9597,0.96065,1031400000.0
2009-01-02 15:15:00,0.96065,0.9623,0.9606,0.96225,1305000001.0
2009-01-02 15:20:00,0.96225,0.96275,0.9612,0.96135,963600000.0
2009-01-02 15:25:00,0.9614,0.962,0.96085,0.9609,887200000.0
2009-01-02 15:30:00,0.9609,0.96115,0.9589,0.96045,1457000000.0
2009-01-02 15:35:00,0.96045,0.9615,0.9602,0.9603,1238100000.0
2009-01-02 15:40:00,0.9603,0.96145,0.9602,0.96045,799400000.0
2009-01-02 15:45:00,0.96045,0.96145,0.9604,0.96095,678100000.0
2009-01-02 15:50:00,0.961,0.9612,0.9606,0.961,544800000.0
2009-01-02 15:55:00,0.961,0.96175,0.9609,0.9617,485000000.0
2009-01-02 16:00:00,0.9617,0.9618,0.96045,0.96075,847200000.0
2009-01-02 16:05:00,0.96075,0.9615,0.9606,0.96065,750700000.0
2009-01-02 16:10:00,0.96065,0.96115,0.9606,0.9608,1231400000.0
2009-01-02 16:15:00,0.9608,0.961,0.9588,0.95905,991800000.0
2009-01-02 16:20:00,0.95905,0.95995,0.95815,0.9599,932000000.0
2009-01-02 16:25:00,0.95985,0.9599,0.9586,0.95875,890000000.0
2009-01-02 16:30:00,0.95875,0.95995,0.9585,0.9597,1010200000.0
2009-01-02 16:35:00,0.9598,0.9602,0.9597,0.95985,680800000.0
2009-01-02 16:40:00,0.95985,0.9599,0.9588,0.9591,796200000.0
2009-01-02 16:45:00,0.95915,0.95945,0.95885,0.959,870600000.0
2009-01-02 16:50:00,0.959,0.9592,0.9581,0.95825,981000000.0
2009-01-02 16:55:00,0.9582,0.95865,0.9581,0.9582,1067200000.0
2009-01-02 17:00:00,0.95815,0.95925,0.95745,0.95745,1311400000.0
2009-01-02 17:05:00,0.9574,0.9599,0.95735,0.9593,1192400000.0
2009-01-02 17:10:00,0.95925,0.9606,0.95875,0.9605,1154200000.0
2009-01-02 17:15:00,0.96045,0.96105,0.96015,0.96105,1435200002.0
2009-01-02 17:20:00,0.9608,0.9621,0.96075,0.96175,1142000000.0
2009-01-02 17:25:00,0.96175,0.963,0.96165,0.96225,906200000.0
2009-01-02 17:30:00,0.96225,0.9623,0.9611,0.9611,693600000.0
2009-01-02 17:35:00,0.96115,0.96305,0.96105,0.9617,1002800000.0
2009-01-02 17:40:00,0.96165,0.96305,0.96165,0.9623,729400000.0
2009-01-02 17:45:00,0.9623,0.96275,0.96195,0.9622,653200000.0
2009-01-02 17:50:00,0.9622,0.9625,0.96175,0.9622,805200000.0
2009-01-02 17:55:00,0.96215,0.96245,0.96085,0.96085,1279800000.0
2009-01-02 18:00:00,0.9607,0.96095,0.95995,0.96095,1088700000.0
2009-01-02 18:05:00,0.96095,0.9615,0.96095,0.96135,574400000.0
2009-01-02 18:10:00,0.96135,0.9614,0.96,0.9601,957600000.0
2009-01-02 18:15:00,0.9601,0.9601,0.95905,0.95975,1067800002.0
2009-01-02 18:20:00,0.95975,0.96015,0.9594,0.95995,1116800001.0
2009-01-02 18:25:00,0.95995,0.96025,0.9598,0.95995,1082399998.0
2009-01-02 18:30:00,0.95995,0.9603,0.95955,0.96005,1266800000.0
2009-01-02 18:35:00,0.96,0.96145,0.9599,0.9613,1131200000.0
2009-01-02 18:40:00,0.9614,0.9622,0.96075,0.96205,996200000.0
2009-01-02 18:45:00,0.9621,0.9624,0.961,0.96115,1103200000.0
2009-01-02 18:50:00,0.9612,0.9613,0.96015,0.96085,749700000.0
2009-01-02 18:55:00,0.96085,0.96155,0.96025,0.96025,887400000.0
2009-01-02 19:00:00,0.9602,0.9608,0.95995,0.96075,886400000.0
2009-01-02 19:05:00,0.96075,0.96085,0.95995,0.96,878600001.0
2009-01-02 19:10:00,0.96,0.96125,0.96,0.961,1341000000.0
2009-01-02 19:15:00,0.96105,0.96135,0.9599,0.96,1803200000.0
2009-01-02 19:20:00,0.96015,0.9611,0.9598,0.9611,915300000.0
2009-01-02 19:25:00,0.9611,0.9611,0.96,0.9605,998400000.0
2009-01-02 19:30:00,0.9605,0.9611,0.96,0.9607,760200000.0
2009-01-02 19:35:00,0.9607,0.96075,0.9599,0.95995,902400000.0
2009-01-02 19:40:00,0.95995,0.96115,0.9599,0.9609,1237600000.0
2009-01-02 19:45:00,0.9609,0.96115,0.9604,0.9604,741800000.0
2009-01-02 19:50:00,0.9605,0.9609,0.9603,0.9604,520400000.0
2009-01-02 19:55:00,0.96035,0.96055,0.9597,0.96005,691200000.0
2009-01-02 20:00:00,0.96,0.96025,0.95945,0.95975,1942800000.0
2009-01-02 20:05:00,0.9597,0.9601,0.95965,0.9599,741400000.0
2009-01-02 20:10:00,0.9599,0.96,0.95945,0.9596,563800000.0
2009-01-02 20:15:00,0.9596,0.95965,0.9587,0.9587,744000000.0
2009-01-02 20:20:00,0.9587,0.9596,0.9585,0.9593,1104400000.0
2009-01-02 20:25:00,0.9593,0.96075,0.95895,0.96075,1546000000.0
2009-01-02 20:30:00,0.9608,0.96135,0.9604,0.96085,1482000000.0
2009-01-02 20:35:00,0.96085,0.96085,0.95885,0.95915,1255700000.0
2009-01-02 20:40:00,0.9591,0.95915,0.95795,0.9584,1193000000.0
2009-01-02 20:45:00,0.95845,0.9587,0.9582,0.9586,1027600000.0
2009-01-02 20:50:00,0.9586,0.9586,0.9576,0.9578,921200000.0
2009-01-02 20:55:00,0.95775,0.95785,0.9574,0.95785,973400000.0
2009-01-02 21:00:00,0.95785,0.95865,0.95755,0.9582,1069600000.0
2009-01-02 21:05:00,0.9582,0.95905,0.9582,0.95885,1109600000.0
2009-01-02 21:10:00,0.95885,0.95895,0.95765,0.9579,945800000.0
2009-01-02 21:15:00,0.9579,0.95835,0.95765,0.9577,634200000.0
2009-01-02 21:20:00,0.9577,0.9582,0.95735,0.9575,1138400000.0
2009-01-02 21:25:00,0.9575,0.9579,0.9566,0.95685,1272599996.0
2009-01-02 21:30:00,0.95685,0.9579,0.95685,0.95785,911800000.0
2009-01-02 21:35:00,0.95785,0.9579,0.95735,0.9574,1054400000.0
2009-01-02 21:40:00,0.95745,0.95775,0.9572,0.9574,899400000.0
2009-01-02 21:45:00,0.9574,0.9575,0.95715,0.95735,710000000.0
2009-01-02 21:50:00,0.95735,0.95735,0.95715,0.9572,454400000.0
2009-01-02 21:55:00,0.9572,0.9576,0.9567,0.95705,1102400000.0
2009-01-02 22:00:00,0.95705,0.95715,0.9564,0.95715,1520200001.0
2009-01-02 22:05:00,0.95715,0.95725,0.9562,0.9565,740600000.0
2009-01-02 22:10:00,0.9565,0.9569,0.95625,0.9569,486400000.0
2009-01-02 22:15:00,0.95685,0.9569,0.956,0.95645,686200000.0
2009-01-02 22:20:00,0.95645,0.95685,0.9563,0.9567,595600000.0
2009-01-02 22:25:00,0.9567,0.957,0.9564,0.95645,1033800000.0
2009-01-02 22:30:00,0.9564,0.9565,0.95615,0.95645,700200000.0
2009-01-02 22:35:00,0.95645,0.95655,0.9563,0.9563,536000000.0
2009-01-02 22:40:00,0.9563,0.95685,0.9562,0.9562,671200000.0
2009-01-02 22:45:00,0.9562,0.9563,0.956,0.9563,361800000.0
2009-01-02 22:50:00,0.9563,0.95635,0.95565,0.95585,1281999998.0
2009-01-02 22:55:00,0.9558,0.9558,0.955,0.9551,1400000000.0
2009-01-02 23:00:00,0.9551,0.9552,0.95485,0.95495,373400000.0
2009-01-02 23:05:00,0.95495,0.9551,0.95495,0.9551,200600000.0
2009-01-02 23:10:00,0.9552,0.95545,0.95485,0.9551,512800000.0
2009-01-02 23:15:00,0.9551,0.95555,0.955,0.9553,325400000.0
2009-01-02 23:20:00,0.9553,0.9553,0.9551,0.9552,266800000.0
2009-01-02 23:25:00,0.9552,0.9556,0.955,0.9556,434000000.0
2009-01-02 23:30:00,0.95555,0.95585,0.95485,0.95495,416800000.0
2009-01-02 23:35:00,0.955,0.9552,0.95465,0.95515,546600000.0
2009-01-02 23:40:00,0.95515,0.95595,0.95495,0.9557,392000000.0
2009-01-02 23:45:00,0.9557,0.95605,0.9553,0.95595,301200000.0
2009-01-02 23:50:00,0.95595,0.9566,0.95585,0.95655,369800000.0
2009-01-02 23:55:00,0.95655,0.95665,0.9559,0.9565,426400000.0
2009-01-05 00:00:00,0.95555,0.95589,0.9553,0.95565,179600000.0
2009-01-05 00:05:00,0.95565,0.95645,0.9555,0.9559,94800000.0
2009-01-05 00:10:00,0.95595,0.95595,0.9554,0.9554,301400000.0
2009-01-05 00:15:00,0.9554,0.95565,0.9553,0.9554,82800000.0
2009-01-05 00:20:00,0.9554,0.9554,0.9554,0.9554,39600000.0
2009-01-05 00:25:00,0.9554,0.9557,0.95505,0.9551,241000000.0
2009-01-05 00:30:00,0.9554,0.9556,0.95485,0.95555,161000000.0
2009-01-05 00:35:00,0.95555,0.95565,0.95525,0.9554,120600000.0
2009-01-05 00:40:00,0.9555,0.9555,0.95525,0.9553,319000000.0
2009-01-05 00:45:00,0.9553,0.9563,0.9552,0.9563,469200000.0
2009-01-05 00:50:00,0.9562,0.9562,0.9545,0.9547,290200000.0
2009-01-05 00:55:00,0.9547,0.95485,0.9547,0.9547,129600000.0
2009-01-05 01:00:00,0.9547,0.9553,0.9547,0.9553,202800000.0
2009-01-05 01:05:00,0.95525,0.95555,0.9551,0.9551,217000000.0
2009-01-05 01:10:00,0.9551,0.9557,0.95505,0.95535,226000000.0
2009-01-05 01:15:00,0.9555,0.95655,0.95535,0.95625,298600000.0
2009-01-05 01:20:00,0.9561,0.95675,0.9556,0.9565,421000000.0
2009-01-05 01:25:00,0.95655,0.957,0.95617,0.957,310200000.0
2009-01-05 01:30:00,0.957,0.957,0.95545,0.9564,260200000.0
2009-01-05 01:35:00,0.9564,0.95665,0.9564,0.9565,61000000.0
2009-01-05 01:40:00,0.9565,0.95675,0.9562,0.95655,191200000.0
2009-01-05 01:45:00,0.95655,0.95725,0.9564,0.95725,119800000.0
2009-01-05 01:50:00,0.95725,0.9579,0.95705,0.9575,487400006.0
2009-01-05 01:55:00,0.95775,0.9605,0.95735,0.96025,1445000002.0
2009-01-05 02:00:00,0.96025,0.96205,0.9602,0.9616,799400000.0
2009-01-05 02:05:00,0.9616,0.96165,0.96035,0.96035,338700000.0
2009-01-05 02:10:00,0.9604,0.96095,0.95995,0.96,553200000.0
2009-01-05 02:15:00,0.96,0.9605,0.95995,0.96035,342000000.0
2009-01-05 02:20:00,0.96035,0.96065,0.9602,0.96035,700800000.0
2009-01-05 02:25:00,0.96035,0.9606,0.9602,0.96035,585400000.0
2009-01-05 02:30:00,0.9604,0.9604,0.9596,0.96005,591200000.0
2009-01-05 02:35:00,0.96005,0.96055,0.96,0.9602,224800000.0
2009-01-05 02:40:00,0.96005,0.9606,0.9597,0.96055,449400000.0
2009-01-05 02:45:00,0.96055,0.96095,0.9604,0.96095,426400000.0
2009-01-05 02:50:00,0.961,0.9619,0.9607,0.9619,602600001.0
2009-01-05 02:55:00,0.962,0.96305,0.96085,0.96255,733600000.0
2009-01-05 03:00:00,0.96275,0.96315,0.96205,0.9622,660800000.0
2009-01-05 03:05:00,0.96215,0.96235,0.9617,0.96175,511200000.0
2009-01-05 03:10:00,0.96165,0.96195,0.96095,0.9611,801400000.0
2009-01-05 03:15:00,0.9611,0.9621,0.96085,0.96185,496800000.0
2009-01-05 03:20:00,0.96185,0.96255,0.9617,0.962,510800000.0
2009-01-05 03:25:00,0.962,0.96235,0.9617,0.96205,487800000.0
2009-01-05 03:30:00,0.96195,0.96295,0.96185,0.9622,490200000.0
2009-01-05 03:35:00,0.9622,0.9623,0.96175,0.9621,461000000.0
2009-01-05 03:40:00,0.96225,0.96235,0.961,0.96125,808800000.0
2009-01-05 03:45:00,0.96135,0.9615,0.961,0.9614,742600000.0
2009-01-05 03:50:00,0.9614,0.9614,0.96079,0.961,205600000.0
2009-01-05 03:55:00,0.96085,0.96085,0.96044,0.96085,425200000.0
2009-01-05 04:00:00,0.9608,0.9608,0.96035,0.96035,148600000.0
2009-01-05 04:05:00,0.96045,0.9608,0.95915,0.95945,626000000.0
2009-01-05 04:10:00,0.95945,0.96065,0.95905,0.9599,1021200000.0
2009-01-05 04:15:00,0.95995,0.96045,0.958,0.95905,1048400000.0
2009-01-05 04:20:00,0.959,0.9593,0.9584,0.9584,797400000.0
2009-01-05 04:25:00,0.95875,0.959,0.95685,0.95765,1069600000.0
2009-01-05 04:30:00,0.95775,0.95815,0.95705,0.95805,840000000.0
2009-01-05 04:35:00,0.95805,0.9583,0.9573,0.9578,702600000.0
2009-01-05 04:40:00,0.95785,0.95815,0.9575,0.9578,558800000.0
2009-01-05 04:45:00,0.95775,0.95795,0.95705,0.9574,517200000.0
2009-01-05 04:50:00,0.95745,0.9576,0.9571,0.95725,339400000.0
2009-01-05 04:55:00,0.9573,0.9574,0.95665,0.95685,533200000.0
2009-01-05 05:00:00,0.95685,0.9573,0.9565,0.9573,161000000.0
2009-01-05 05:05:00,0.9573,0.9576,0.9572,0.9575,232200000.0
2009-01-05 05:10:00,0.95755,0.958,0.9575,0.958,210800000.0
2009-01-05 05:15:00,0.958,0.958,0.958,0.958,216000000.0
2009-01-05 05:20:00,0.958,0.958,0.9579,0.958,259800000.0
2009-01-05 05:25:00,0.958,0.9582,0.95785,0.95795,255600000.0
2009-01-05 05:30:00,0.958,0.95815,0.9579,0.958,239400000.0
2009-01-05 05:35:00,0.958,0.959,0.9579,0.9585,482400000.0
2009-01-05 05:40:00,0.9585,0.9586,0.95795,0.9582,357600000.0
2009-01-05 05:45:00,0.9582,0.9585,0.9579,0.958,485600000.0
2009-01-05 05:50:00,0.958,0.95855,0.9579,0.95815,244600000.0
2009-01-05 05:55:00,0.95805,0.9588,0.9579,0.95815,392000000.0
2009-01-05 06:00:00,0.95815,0.95825,0.9579,0.95795,283000000.0
2009-01-05 06:05:00,0.9579,0.9584,0.9579,0.95805,263600000.0
2009-01-05 06:10:00,0.958,0.95805,0.9579,0.95805,120800000.0
2009-01-05 06:15:00,0.95815,0.9583,0.9579,0.9581,302400000.0
2009-01-05 06:20:00,0.95815,0.9588,0.958,0.95835,354400000.0
2009-01-05 06:25:00,0.9584,0.95975,0.9582,0.95865,539000000.0
2009-01-05 06:30:00,0.9586,0.9589,0.9582,0.95865,332200000.0
2009-01-05 06:35:00,0.95895,0.959,0.95825,0.95865,324800000.0
2009-01-05 06:40:00,0.9586,0.95955,0.9584,0.95875,208000000.0
2009-01-05 06:45:00,0.95865,0.95885,0.9586,0.9587,156600000.0
2009-01-05 06:50:00,0.95865,0.9592,0.95855,0.9592,281200000.0
2009-01-05 06:55:00,0.9592,0.9592,0.95805,0.95905,1295199984.0
2009-01-05 07:00:00,0.95905,0.95905,0.95875,0.95885,369200000.0
2009-01-05 07:05:00,0.95885,0.95905,0.95885,0.959,210400000.0
2009-01-05 07:10:00,0.95905,0.96005,0.95875,0.95915,721599994.0
2009-01-05 07:15:00,0.9588,0.95895,0.9583,0.9585,431400000.0
2009-01-05 07:20:00,0.9585,0.9593,0.95845,0.9587,384400000.0
2009-01-05 07:25:00,0.95865,0.95935,0.95845,0.959,310600000.0
2009-01-05 07:30:00,0.9591,0.9594,0.959,0.9592,227800000.0
2009-01-05 07:35:00,0.95925,0.9597,0.9592,0.9594,371000000.0
2009-01-05 07:40:00,0.9594,0.95955,0.9592,0.95925,143399998.0
2009-01-05 07:45:00,0.95925,0.9595,0.9591,0.9593,333200000.0
2009-01-05 07:50:00,0.9593,0.95955,0.95895,0.95945,316800000.0
2009-01-05 07:55:00,0.95945,0.95965,0.9584,0.95925,577400000.0
2009-01-05 08:00:00,0.95925,0.9594,0.9591,0.9592,251400000.0
2009-01-05 08:05:00,0.95915,0.95975,0.9591,0.9594,519600000.0
2009-01-05 08:10:00,0.9594,0.95945,0.95885,0.95915,396800000.0
2009-01-05 08:15:00,0.95915,0.9603,0.959,0.9595,905200000.0
2009-01-05 08:20:00,0.95955,0.9601,0.9591,0.9594,822000000.0
2009-01-05 08:25:00,0.9594,0.95955,0.95905,0.95925,478800000.0
2009-01-05 08:30:00,0.95925,0.95925,0.9586,0.9587,644400000.0
2009-01-05 08:35:00,0.95865,0.9587,0.9578,0.95795,771800000.0
2009-01-05 08:40:00,0.958,0.9584,0.9575,0.9578,853200000.0
2009-01-05 08:45:00,0.9578,0.9584,0.9578,0.95825,554800000.0
2009-01-05 08:50:00,0.95825,0.95865,0.95675,0.95695,1189400000.0
2009-01-05 08:55:00,0.95695,0.95725,0.95585,0.95605,1257400000.0
2009-01-05 09:00:00,0.9562,0.95655,0.95545,0.95615,801200000.0
2009-01-05 09:05:00,0.9561,0.9569,0.9561,0.9568,739600000.0
2009-01-05 09:10:00,0.95675,0.9574,0.95555,0.957,848200000.0
2009-01-05 09:15:00,0.95705,0.9576,0.95675,0.9575,466800000.0
2009-01-05 09:20:00,0.9575,0.95795,0.9573,0.9575,784800000.0
2009-01-05 09:25:00,0.9575,0.95775,0.95725,0.95745,677400000.0
2009-01-05 09:30:00,0.95745,0.9577,0.95735,0.9574,854600000.0
2009-01-05 09:35:00,0.9574,0.9579,0.95675,0.95785,829700000.0
2009-01-05 09:40:00,0.9579,0.95805,0.95735,0.95745,452700000.0
2009-01-05 09:45:00,0.95745,0.95755,0.9571,0.9572,588000000.0
2009-01-05 09:50:00,0.9572,0.9575,0.95715,0.9572,1116600000.0
2009-01-05 09:55:00,0.9573,0.95735,0.9566,0.9573,793200000.0
2009-01-05 10:00:00,0.95735,0.9576,0.95595,0.956,909000000.0
2009-01-05 10:05:00,0.95595,0.95625,0.95365,0.9538,1224500000.0
2009-01-05 10:10:00,0.9538,0.95415,0.95245,0.95255,1277100000.0
2009-01-05 10:15:00,0.95245,0.95245,0.9494,0.9496,1344600000.0
2009-01-05 10:20:00,0.9496,0.94965,0.94825,0.9487,1556700000.0
2009-01-05 10:25:00,0.94865,0.9487,0.9435,0.9462,1321100000.0
2009-01-05 10:30:00,0.9461,0.9478,0.9461,0.9468,1126400000.0
2009-01-05 10:35:00,0.9468,0.94745,0.94615,0.94635,1020600000.0
2009-01-05 10:40:00,0.9463,0.94645,0.94505,0.9458,946400000.0
2009-01-05 10:45:00,0.946,0.9468,0.9457,0.94575,950600000.0
2009-01-05 10:50:00,0.94575,0.9464,0.94575,0.94615,785000000.0
2009-01-05 10:55:00,0.94615,0.94625,0.94545,0.94555,712800000.0
2009-01-05 11:00:00,0.9456,0.9457,0.942,0.94305,1087700000.0
2009-01-05 11:05:00,0.943,0.94455,0.9413,0.94395,1095400000.0
2009-01-05 11:10:00,0.94395,0.9442,0.9435,0.9439,746300000.0
2009-01-05 11:15:00,0.9439,0.94415,0.9428,0.9429,895400000.0
2009-01-05 11:20:00,0.94285,0.9431,0.94225,0.94285,1031200000.0
2009-01-05 11:25:00,0.94285,0.9438,0.94255,0.94365,805200001.0
2009-01-05 11:30:00,0.9436,0.9437,0.94145,0.9415,1174600000.0
2009-01-05 11:35:00,0.9415,0.9416,0.9404,0.9406,1149800000.0
2009-01-05 11:40:00,0.94055,0.94185,0.94005,0.94145,1174600000.0
2009-01-05 11:45:00,0.94145,0.9419,0.9413,0.94155,666000000.0
2009-01-05 11:50:00,0.94155,0.94265,0.9415,0.94255,1005400000.0
2009-01-05 11:55:00,0.94255,0.944,0.9423,0.944,1093200000.0
2009-01-05 12:00:00,0.94395,0.94455,0.9439,0.94395,894400000.0
2009-01-05 12:05:00,0.94395,0.9451,0.9438,0.9451,997800000.0
2009-01-05 12:10:00,0.9452,0.9455,0.9431,0.94415,1193100000.0
2009-01-05 12:15:00,0.94415,0.94415,0.9418,0.94265,1158800000.0
2009-01-05 12:20:00,0.94265,0.94295,0.9414,0.9422,1104400000.0
2009-01-05 12:25:00,0.9422,0.9432,0.94185,0.9425,1037200000.0
2009-01-05 12:30:00,0.94245,0.94245,0.94065,0.94095,1216600000.0
2009-01-05 12:35:00,0.94095,0.9414,0.9408,0.941,1120800000.0
2009-01-05 12:40:00,0.941,0.94125,0.94055,0.94065,904700000.0
2009-01-05 12:45:00,0.94065,0.94075,0.93965,0.94055,1025900000.0
2009-01-05 12:50:00,0.94055,0.94065,0.93985,0.93985,937000000.0
2009-01-05 12:55:00,0.9399,0.9399,0.93865,0.9389,1282600000.0
2009-01-05 13:00:00,0.9389,0.94005,0.93865,0.9396,979400000.0
2009-01-05 13:05:00,0.9396,0.9404,0.9391,0.93945,945000000.0
2009-01-05 13:10:00,0.9394,0.9404,0.9394,0.93985,1136900000.0
2009-01-05 13:15:00,0.93985,0.9401,0.9393,0.93935,577000000.0
2009-01-05 13:20:00,0.93935,0.9398,0.93915,0.9396,675600000.0
2009-01-05 13:25:00,0.9396,0.93985,0.93935,0.9394,919200000.0
2009-01-05 13:30:00,0.9394,0.93955,0.9391,0.93935,877000000.0
2009-01-05 13:35:00,0.93935,0.94005,0.93925,0.94005,842600000.0
2009-01-05 13:40:00,0.94005,0.94075,0.94005,0.9407,373600000.0
2009-01-05 13:45:00,0.94065,0.9409,0.9405,0.9408,619000000.0
2009-01-05 13:50:00,0.94075,0.94185,0.9405,0.94175,755400000.0
2009-01-05 13:55:00,0.94175,0.9418,0.93985,0.9405,1718700000.0
2009-01-05 14:00:00,0.9406,0.9407,0.9388,0.9403,1060100000.0
2009-01-05 14:05:00,0.9403,0.9403,0.9394,0.93955,935600000.0
2009-01-05 14:10:00,0.93955,0.93965,0.93635,0.93655,899500000.0
2009-01-05 14:15:00,0.9366,0.93765,0.9363,0.9367,1198900000.0
2009-01-05 14:20:00,0.93665,0.9368,0.9365,0.93665,666800000.0
2009-01-05 14:25:00,0.93665,0.9369,0.9356,0.93575,1174400000.0
2009-01-05 14:30:00,0.93575,0.9362,0.9355,0.9359,805800000.0
2009-01-05 14:35:00,0.9359,0.93615,0.9336,0.9341,1260100000.0
2009-01-05 14:40:00,0.9341,0.93535,0.93405,0.9351,1348000000.0
2009-01-05 14:45:00,0.9351,0.9359,0.93495,0.9358,1287300000.0
2009-01-05 14:50:00,0.9358,0.93595,0.93535,0.93545,1259600000.0
2009-01-05 14:55:00,0.93545,0.9359,0.9351,0.9353,917500000.0
2009-01-05 15:00:00,0.93525,0.93605,0.9349,0.936,796000000.0
2009-01-05 15:05:00,0.93605,0.93605,0.93565,0.9358,708900000.0
2009-01-05 15:10:00,0.9358,0.93635,0.93565,0.9357,747000000.0
2009-01-05 15:15:00,0.9357,0.9364,0.9354,0.9364,1459600000.0
2009-01-05 15:20:00,0.9364,0.93845,0.9364,0.9382,1234600000.0
2009-01-05 15:25:00,0.93835,0.93865,0.938,0.93835,1097700000.0
2009-01-05 15:30:00,0.93835,0.93895,0.93785,0.93785,915400000.0
2009-01-05 15:35:00,0.93785,0.9381,0.9375,0.9379,1284600000.0
2009-01-05 15:40:00,0.938,0.9391,0.9378,0.93855,1410400000.0
2009-01-05 15:45:00,0.9385,0.93885,0.93795,0.93875,1398000000.0
2009-01-05 15:50:00,0.93875,0.93895,0.9382,0.9382,1087400000.0
2009-01-05 15:55:00,0.93785,0.9379,0.935,0.93565,1232700000.0
2009-01-05 16:00:00,0.93555,0.93585,0.93535,0.93585,971600000.0
2009-01-05 16:05:00,0.93585,0.9359,0.93515,0.9352,1177600000.0
2009-01-05 16:10:00,0.9352,0.93665,0.9351,0.9365,1170600000.0
2009-01-05 16:15:00,0.9366,0.93685,0.93625,0.93675,1086000000.0
2009-01-05 16:20:00,0.93675,0.93705,0.9362,0.9365,839800000.0
2009-01-05 16:25:00,0.93655,0.93735,0.93635,0.93685,1194000000.0
2009-01-05 16:30:00,0.93685,0.937,0.93635,0.9364,1045200000.0
2009-01-05 16:35:00,0.93635,0.9367,0.9357,0.93575,1299800000.0
2009-01-05 16:40:00,0.93575,0.93705,0.93575,0.937,1290400000.0
2009-01-05 16:45:00,0.937,0.93835,0.93695,0.9382,1174300000.0
2009-01-05 16:50:00,0.93815,0.93865,0.93795,0.93865,1004900000.0
2009-01-05 16:55:00,0.93865,0.9391,0.93835,0.9385,1155200000.0
2009-01-05 17:00:00,0.93835,0.93855,0.93785,0.9383,1459800000.0
2009-01-05 17:05:00,0.9383,0.9385,0.93725,0.93735,1451500000.0
2009-01-05 17:10:00,0.93735,0.9375,0.9365,0.9369,1037200000.0
2009-01-05 17:15:00,0.9368,0.9371,0.9366,0.93685,871600000.0
2009-01-05 17:20:00,0.93685,0.9381,0.9368,0.938,799800000.0
2009-01-05 17:25:00,0.93795,0.93815,0.93755,0.938,721600000.0
2009-01-05 17:30:00,0.93795,0.9389,0.93785,0.9385,914200000.0
2009-01-05 17:35:00,0.9385,0.93875,0.9378,0.9383,745800000.0
2009-01-05 17:40:00,0.9383,0.9384,0.9378,0.9378,864800000.0
2009-01-05 17:45:00,0.93785,0.93855,0.93785,0.93855,834800000.0
2009-01-05 17:50:00,0.9385,0.93855,0.93665,0.93685,855600000.0
2009-01-05 17:55:00,0.93685,0.9369,0.9357,0.93595,984200000.0
2009-01-05 18:00:00,0.9359,0.9364,0.93465,0.935,1226400000.0
2009-01-05 18:05:00,0.93485,0.9354,0.93375,0.93385,1487500000.0
2009-01-05 18:10:00,0.93385,0.9339,0.93205,0.9323,1721600000.0
2009-01-05 18:15:00,0.9323,0.9335,0.93225,0.9333,1330000000.0
2009-01-05 18:20:00,0.9333,0.9338,0.93305,0.9336,918700000.0
2009-01-05 18:25:00,0.9336,0.9336,0.93255,0.93265,1169200000.0
2009-01-05 18:30:00,0.93265,0.93305,0.9311,0.93115,959000000.0
2009-01-05 18:35:00,0.93115,0.93155,0.93105,0.93125,1095200000.0
2009-01-05 18:40:00,0.93125,0.93135,0.93105,0.9311,369000000.0
2009-01-05 18:45:00,0.93105,0.93135,0.9309,0.9309,561600000.0
2009-01-05 18:50:00,0.9309,0.9312,0.92995,0.93025,999000000.0
2009-01-05 18:55:00,0.93025,0.9305,0.9297,0.9297,941600000.0
2009-01-05 19:00:00,0.92975,0.93005,0.92955,0.9298,1254200000.0
2009-01-05 19:05:00,0.92975,0.9298,0.9285,0.9288,1163600000.0
2009-01-05 19:10:00,0.92885,0.92895,0.9275,0.92785,1559800000.0
2009-01-05 19:15:00,0.9278,0.9278,0.9252,0.92535,2530800000.0
2009-01-05 19:20:00,0.92535,0.92665,0.92525,0.92665,1520600000.0
2009-01-05 19:25:00,0.92665,0.9269,0.92555,0.92595,1454200000.0
2009-01-05 19:30:00,0.9259,0.92615,0.92495,0.92555,1118600000.0
2009-01-05 19:35:00,0.9255,0.92645,0.92505,0.9262,1412700000.0
2009-01-05 19:40:00,0.9262,0.928,0.9262,0.92765,1524600000.0
2009-01-05 19:45:00,0.9277,0.92775,0.92695,0.92735,1400000000.0
2009-01-05 19:50:00,0.92735,0.92795,0.92735,0.9279,887800000.0
2009-01-05 19:55:00,0.92785,0.9284,0.92775,0.92815,1060000000.0
2009-01-05 20:00:00,0.9282,0.92845,0.92735,0.92835,1179000000.0
2009-01-05 20:05:00,0.9284,0.9284,0.927,0.92735,1429800000.0
2009-01-05 20:10:00,0.9273,0.9277,0.9266,0.92705,1310400000.0
2009-01-05 20:15:00,0.92705,0.92755,0.92665,0.92705,1330000000.0
2009-01-05 20:20:00,0.92705,0.92815,0.92705,0.9281,785200000.0
2009-01-05 20:25:00,0.9281,0.92855,0.927,0.9273,1541600000.0
2009-01-05 20:30:00,0.9273,0.92835,0.9273,0.9283,784800000.0
2009-01-05 20:35:00,0.9283,0.9284,0.92755,0.92775,1550800000.0
2009-01-05 20:40:00,0.9278,0.9281,0.9276,0.928,708800000.0
2009-01-05 20:45:00,0.928,0.92815,0.92785,0.928,734800000.0
2009-01-05 20:50:00,0.928,0.92875,0.92795,0.9282,1173600000.0
2009-01-05 20:55:00,0.92825,0.92865,0.92745,0.92745,607600000.0
2009-01-05 21:00:00,0.9275,0.92795,0.92745,0.9276,678000000.0
2009-01-05 21:05:00,0.9276,0.92825,0.92645,0.92655,1600200000.0
2009-01-05 21:10:00,0.9266,0.92665,0.9237,0.92385,2048000000.0
2009-01-05 21:15:00,0.9238,0.9243,0.92305,0.92345,2168600000.0
2009-01-05 21:20:00,0.92345,0.9244,0.92345,0.9241,1768900000.0
2009-01-05 21:25:00,0.92415,0.92465,0.92335,0.9234,1176200000.0
2009-01-05 21:30:00,0.9234,0.92395,0.92315,0.9233,1167600000.0
2009-01-05 21:35:00,0.9233,0.92425,0.9233,0.92425,976800000.0
2009-01-05 21:40:00,0.92425,0.92465,0.9242,0.9245,881400000.0
2009-01-05 21:45:00,0.92455,0.92455,0.924,0.9242,768200000.0
2009-01-05 21:50:00,0.9242,0.92425,0.9237,0.92405,1049000000.0
2009-01-05 21:55:00,0.92405,0.92435,0.9237,0.9238,1354800000.0
2009-01-05 22:00:00,0.9238,0.92385,0.92285,0.92295,1329700000.0
2009-01-05 22:05:00,0.92295,0.9244,0.9229,0.9242,1569600000.0
2009-01-05 22:10:00,0.9242,0.92445,0.92395,0.92445,918600000.0
2009-01-05 22:15:00,0.92445,0.92455,0.92425,0.9245,376000000.0
2009-01-05 22:20:00,0.92455,0.9248,0.92415,0.92435,512200000.0
2009-01-05 22:25:00,0.92435,0.92505,0.9242,0.92495,744600000.0
2009-01-05 22:30:00,0.92495,0.92495,0.9242,0.9244,709800000.0
2009-01-05 22:35:00,0.9244,0.92445,0.92415,0.9242,243600000.0
2009-01-05 22:40:00,0.92415,0.92475,0.924,0.92425,876600000.0
2009-01-05 22:45:00,0.92425,0.9246,0.9242,0.9246,569200000.0
2009-01-05 22:50:00,0.92465,0.9248,0.92395,0.92455,453400000.0
2009-01-05 22:55:00,0.92455,0.92515,0.9242,0.92485,629200000.0
2009-01-05 23:00:00,0.92455,0.9251,0.92435,0.92505,1200499998.0
2009-01-05 23:05:00,0.92505,0.9257,0.9249,0.9255,401600000.0
2009-01-05 23:10:00,0.9255,0.9257,0.92505,0.9256,546000000.0
2009-01-05 23:15:00,0.92565,0.9258,0.92525,0.92565,555100000.0
2009-01-05 23:20:00,0.92565,0.9259,0.92555,0.9256,460800000.0
2009-01-05 23:25:00,0.9256,0.9264,0.9255,0.92585,453200000.0
2009-01-05 23:30:00,0.92585,0.92625,0.92585,0.92615,286400000.0
2009-01-05 23:35:00,0.92615,0.9265,0.92575,0.9263,417000000.0
2009-01-05 23:40:00,0.92635,0.9264,0.926,0.9264,446400000.0
2009-01-05 23:45:00,0.92645,0.92685,0.9261,0.9266,532800000.0
2009-01-05 23:50:00,0.92675,0.92765,0.9267,0.9271,473000000.0
2009-01-05 23:55:00,0.9271,0.9275,0.92675,0.92725,769200000.0
2009-01-06 00:00:00,0.9272,0.92725,0.92639,0.9266,257800000.0
2009-01-06 00:05:00,0.92665,0.9269,0.9265,0.9267,256000000.0
2009-01-06 00:10:00,0.9267,0.92675,0.9261,0.92655,137600000.0
2009-01-06 00:15:00,0.9264,0.9267,0.9264,0.92645,140000000.0
2009-01-06 00:20:00,0.92655,0.9268,0.92635,0.9268,165800000.0
2009-01-06 00:25:00,0.9268,0.9269,0.92665,0.9269,82800000.0
2009-01-06 00:30:00,0.9269,0.9269,0.9268,0.9268,98600000.0
2009-01-06 00:35:00,0.9268,0.92695,0.9264,0.9264,276400000.0
2009-01-06 00:40:00,0.92635,0.9271,0.9262,0.9266,306600000.0
2009-01-06 00:45:00,0.9266,0.92695,0.9265,0.92655,114200000.0
2009-01-06 00:50:00,0.92655,0.92715,0.9265,0.92675,227000000.0
2009-01-06 00:55:00,0.9269,0.92855,0.9269,0.92785,323700000.0
2009-01-06 01:00:00,0.9277,0.9283,0.92735,0.92805,374200000.0
2009-01-06 01:05:00,0.92805,0.92835,0.9279,0.92815,193400000.0
2009-01-06 01:10:00,0.92815,0.92835,0.92795,0.928,158600000.0
2009-01-06 01:15:00,0.928,0.92805,0.92765,0.92775,191800000.0
2009-01-06 01:20:00,0.9277,0.92825,0.9277,0.92825,243400000.0
2009-01-06 01:25:00,0.92825,0.9284,0.92775,0.92815,205400000.0
2009-01-06 01:30:00,0.92815,0.92835,0.92775,0.9282,134800000.0
2009-01-06 01:35:00,0.9282,0.92845,0.92805,0.9284,218200000.0
2009-01-06 01:40:00,0.92845,0.92845,0.92825,0.9284,148000000.0
2009-01-06 01:45:00,0.9284,0.92885,0.9278,0.92785,537599994.0
2009-01-06 01:50:00,0.92785,0.9279,0.9271,0.9272,740400000.0
2009-01-06 01:55:00,0.9272,0.92755,0.9267,0.9268,577100000.0
2009-01-06 02:00:00,0.9264,0.9268,0.92575,0.9261,555200000.0
2009-01-06 02:05:00,0.9261,0.9271,0.9257,0.9267,727799999.0
2009-01-06 02:10:00,0.92665,0.92675,0.9259,0.9266,5293400105.0
2009-01-06 02:15:00,0.9266,0.92745,0.92555,0.92675,3874000082.0
2009-01-06 02:20:00,0.92665,0.9272,0.9259,0.92675,417600000.0
2009-01-06 02:25:00,0.92625,0.9278,0.92625,0.92765,512800000.0
2009-01-06 02:30:00,0.92765,0.9277,0.92705,0.92725,496200000.0
2009-01-06 02:35:00,0.9274,0.9276,0.92665,0.927,359400000.0
2009-01-06 02:40:00,0.92705,0.92715,0.92645,0.9265,617600000.0
2009-01-06 02:45:00,0.92645,0.92675,0.92595,0.92605,739800000.0
2009-01-06 02:50:00,0.926,0.92675,0.9257,0.9265,591000000.0
2009-01-06 02:55:00,0.92655,0.9267,0.9259,0.92595,495600000.0
2009-01-06 03:00:00,0.9261,0.92655,0.92555,0.9259,648800000.0
2009-01-06 03:05:00,0.9259,0.9264,0.92575,0.9259,312000000.0
2009-01-06 03:10:00,0.9259,0.9264,0.9256,0.9263,392200000.0
2009-01-06 03:15:00,0.92635,0.9266,0.92605,0.9265,180600000.0
2009-01-06 03:20:00,0.92645,0.9268,0.9262,0.9264,344600000.0
2009-01-06 03:25:00,0.9266,0.92665,0.92575,0.92655,552000000.0
2009-01-06 03:30:00,0.92655,0.92655,0.92595,0.92635,292000000.0
2009-01-06 03:35:00,0.92635,0.9266,0.92625,0.92645,180200000.0
2009-01-06 03:40:00,0.92655,0.9268,0.92625,0.9264,143000000.0
2009-01-06 03:45:00,0.92645,0.92655,0.92615,0.92645,427800000.0
2009-01-06 03:50:00,0.92645,0.92645,0.9262,0.9262,596400000.0
2009-01-06 03:55:00,0.9262,0.92645,0.9261,0.92645,234600000.0
2009-01-06 04:00:00,0.92645,0.9269,0.92615,0.92665,694800000.0
2009-01-06 04:05:00,0.92665,0.9272,0.92655,0.9271,679000000.0
2009-01-06 04:10:00,0.92705,0.9272,0.9269,0.927,209600000.0
2009-01-06 04:15:00,0.9269,0.92705,0.9263,0.92645,312200000.0
2009-01-06 04:20:00,0.9264,0.92675,0.92625,0.92675,312000000.0
2009-01-06 04:25:00,0.9267,0.92685,0.9265,0.92685,129600000.0
2009-01-06 04:30:00,0.9269,0.92745,0.92645,0.9274,368400000.0
2009-01-06 04:35:00,0.92735,0.92765,0.9267,0.92695,746200000.0
2009-01-06 04:40:00,0.92695,0.9273,0.92645,0.92675,732800000.0
2009-01-06 04:45:00,0.92685,0.9275,0.92665,0.92725,510800000.0
2009-01-06 04:50:00,0.9274,0.9275,0.92715,0.9273,236600000.0
2009-01-06 04:55:00,0.9273,0.92745,0.9268,0.92715,410800000.0
2009-01-06 05:00:00,0.92715,0.9273,0.9269,0.9269,343200000.0
2009-01-06 05:05:00,0.92695,0.92715,0.9269,0.92715,451800000.0
2009-01-06 05:10:00,0.92715,0.9272,0.9269,0.927,369200000.0
2009-01-06 05:15:00,0.927,0.92725,0.92695,0.9272,128800000.0
2009-01-06 05:20:00,0.9272,0.92745,0.92715,0.92735,232600000.0
2009-01-06 05:25:00,0.92735,0.92755,0.92715,0.92735,240800000.0
2009-01-06 05:30:00,0.9271,0.92735,0.927,0.92735,122200000.0
2009-01-06 05:35:00,0.92735,0.92765,0.92715,0.92735,294200000.0
2009-01-06 05:40:00,0.9274,0.92745,0.92709,0.9273,369200000.0
2009-01-06 05:45:00,0.92735,0.92765,0.92735,0.92765,225600000.0
2009-01-06 05:50:00,0.92765,0.928,0.92765,0.9278,140200000.0
2009-01-06 05:55:00,0.92785,0.9281,0.92715,0.92755,751200000.0
2009-01-06 06:00:00,0.92755,0.9278,0.9273,0.92775,368200000.0
2009-01-06 06:05:00,0.92775,0.92805,0.9274,0.92775,407400000.0
2009-01-06 06:10:00,0.9277,0.92775,0.92745,0.92755,238000000.0
2009-01-06 06:15:00,0.9276,0.92775,0.92715,0.9275,380400000.0
2009-01-06 06:20:00,0.9276,0.9282,0.92755,0.9278,487900000.0
2009-01-06 06:25:00,0.92785,0.92805,0.9272,0.928,1185600000.0
2009-01-06 06:30:00,0.92805,0.9287,0.92725,0.9279,1135200000.0
2009-01-06 06:35:00,0.9279,0.9281,0.9273,0.92755,995200000.0
2009-01-06 06:40:00,0.9275,0.92885,0.9265,0.9271,1019000000.0
2009-01-06 06:45:00,0.9271,0.92745,0.9261,0.9264,1172600000.0
2009-01-06 06:50:00,0.92635,0.92715,0.9259,0.92665,1798400000.0
2009-01-06 06:55:00,0.9267,0.92675,0.9259,0.9265,547200000.0
2009-01-06 07:00:00,0.9265,0.92775,0.926,0.92675,1169600000.0
2009-01-06 07:05:00,0.9268,0.92715,0.92645,0.92675,1208200000.0
2009-01-06 07:10:00,0.92675,0.9272,0.9266,0.92705,1003400000.0
2009-01-06 07:15:00,0.92705,0.9271,0.92615,0.9263,1210900000.0
2009-01-06 07:20:00,0.92635,0.92675,0.9258,0.92625,1294200000.0
2009-01-06 07:25:00,0.92625,0.92685,0.9258,0.92645,1330000001.0
2009-01-06 07:30:00,0.92645,0.92655,0.926,0.9263,630800000.0
2009-01-06 07:35:00,0.92635,0.9267,0.92565,0.9257,1059200000.0
2009-01-06 07:40:00,0.9257,0.9265,0.9251,0.9255,916600000.0
2009-01-06 07:45:00,0.9256,0.926,0.92535,0.9254,520400000.0
2009-01-06 07:50:00,0.9254,0.92665,0.9253,0.9261,755600000.0
2009-01-06 07:55:00,0.926,0.9265,0.92535,0.92545,660200000.0
2009-01-06 08:00:00,0.92545,0.9255,0.92405,0.92475,1129800000.0
2009-01-06 08:05:00,0.9249,0.9268,0.9249,0.92595,818400000.0
2009-01-06 08:10:00,0.92595,0.92625,0.92565,0.9262,675800000.0
2009-01-06 08:15:00,0.9262,0.92685,0.92595,0.92605,900400000.0
2009-01-06 08:20:00,0.92605,0.92625,0.92535,0.9255,1308400002.0
2009-01-06 08:25:00,0.9255,0.9258,0.9249,0.92525,431000000.0
2009-01-06 08:30:00,0.9254,0.9259,0.9252,0.92545,642800000.0
2009-01-06 08:35:00,0.9255,0.92615,0.92495,0.92545,525800000.0
2009-01-06 08:40:00,0.92545,0.92595,0.9253,0.9257,571200000.0
2009-01-06 08:45:00,0.9257,0.9266,0.92545,0.92655,698200000.0
2009-01-06 08:50:00,0.92655,0.92685,0.9259,0.92595,993800008.0
2009-01-06 08:55:00,0.92595,0.9268,0.92555,0.92665,712400000.0
2009-01-06 09:00:00,0.9266,0.9291,0.92655,0.9281,858400000.0
2009-01-06 09:05:00,0.92805,0.9293,0.92725,0.92885,925800000.0
2009-01-06 09:10:00,0.92885,0.9293,0.9284,0.92885,878800000.0
2009-01-06 09:15:00,0.92885,0.9299,0.9282,0.92915,888000000.0
2009-01-06 09:20:00,0.9291,0.92955,0.92835,0.92855,641700000.0
2009-01-06 09:25:00,0.9284,0.92895,0.927,0.9274,840200000.0
2009-01-06 09:30:00,0.92745,0.9278,0.9264,0.9274,1191900000.0
2009-01-06 09:35:00,0.92745,0.9275,0.9262,0.9265,960400000.0
2009-01-06 09:40:00,0.92645,0.92725,0.92525,0.92535,1381700001.0
2009-01-06 09:45:00,0.92535,0.9257,0.9242,0.9242,1269100000.0
2009-01-06 09:50:00,0.92415,0.92415,0.92105,0.9212,1548400000.0
2009-01-06 09:55:00,0.9212,0.9213,0.9202,0.92105,1491800000.0
2009-01-06 10:00:00,0.9211,0.92145,0.9202,0.9205,1363900000.0
2009-01-06 10:05:00,0.9205,0.9214,0.9205,0.92135,1208300000.0
2009-01-06 10:10:00,0.92135,0.92165,0.91935,0.91935,1153500000.0
2009-01-06 10:15:00,0.91935,0.9207,0.9188,0.91885,1324100000.0
2009-01-06 10:20:00,0.91885,0.91885,0.9164,0.9165,1428400000.0
2009-01-06 10:25:00,0.9165,0.91695,0.91565,0.91655,1276700000.0
2009-01-06 10:30:00,0.9166,0.91665,0.915,0.9162,1258000000.0
2009-01-06 10:35:00,0.9161,0.91685,0.916,0.91615,940000000.0
2009-01-06 10:40:00,0.9161,0.91665,0.9161,0.91665,1002200000.0
2009-01-06 10:45:00,0.9166,0.9167,0.9155,0.9158,949800000.0
2009-01-06 10:50:00,0.9158,0.9162,0.91415,0.91445,1063900000.0
2009-01-06 10:55:00,0.9145,0.91465,0.91245,0.914,1167100000.0
2009-01-06 11:00:00,0.914,0.91465,0.9139,0.9141,1066600000.0
2009-01-06 11:05:00,0.9141,0.91415,0.9127,0.91305,1048200000.0
2009-01-06 11:10:00,0.91305,0.91425,0.913,0.91425,1000400000.0
2009-01-06 11:15:00,0.91425,0.9161,0.91405,0.9159,1313000000.0
2009-01-06 11:20:00,0.9158,0.91605,0.915,0.91505,1018400000.0
2009-01-06 11:25:00,0.9151,0.91555,0.91455,0.9147,1234400000.0
2009-01-06 11:30:00,0.9147,0.91525,0.9135,0.91435,1347600000.0
2009-01-06 11:35:00,0.91435,0.9148,0.91375,0.914,904800000.0
2009-01-06 11:40:00,0.9139,0.9139,0.9126,0.9131,1333800000.0
2009-01-06 11:45:00,0.9131,0.9136,0.91275,0.91355,1139700000.0
2009-01-06 11:50:00,0.9135,0.91525,0.9135,0.91525,1189300000.0
2009-01-06 11:55:00,0.9152,0.9153,0.91485,0.91525,729600000.0
2009-01-06 12:00:00,0.9152,0.9153,0.91395,0.9143,1253600000.0
2009-01-06 12:05:00,0.9143,0.9144,0.9108,0.9112,1456900000.0
2009-01-06 12:10:00,0.9112,0.9113,0.91015,0.91125,1045300000.0
2009-01-06 12:15:00,0.9113,0.9115,0.91085,0.91135,1071600000.0
2009-01-06 12:20:00,0.9114,0.91155,0.91005,0.91055,949200000.0
2009-01-06 12:25:00,0.91055,0.91215,0.9104,0.91215,1213700000.0
2009-01-06 12:30:00,0.9121,0.91265,0.91185,0.912,906400000.0
2009-01-06 12:35:00,0.912,0.9123,0.9112,0.91125,1076500000.0
2009-01-06 12:40:00,0.91125,0.91225,0.9112,0.912,1054400000.0
2009-01-06 12:45:00,0.912,0.9129,0.91195,0.9127,1292400000.0
2009-01-06 12:50:00,0.91275,0.91285,0.91225,0.91225,853200000.0
2009-01-06 12:55:00,0.9125,0.913,0.91165,0.913,996500000.0
2009-01-06 13:00:00,0.91305,0.9133,0.9123,0.9125,987700000.0
2009-01-06 13:05:00,0.9125,0.91265,0.9122,0.91265,575000000.0
2009-01-06 13:10:00,0.91265,0.9131,0.91245,0.91275,928000000.0
2009-01-06 13:15:00,0.91275,0.913,0.9122,0.9126,1002000000.0
2009-01-06 13:20:00,0.9126,0.9134,0.91215,0.91325,969300000.0
2009-01-06 13:25:00,0.91325,0.9147,0.91325,0.9147,1183800000.0
2009-01-06 13:30:00,0.91465,0.9149,0.9143,0.91475,714800000.0
2009-01-06 13:35:00,0.91475,0.9157,0.91475,0.91485,1021600000.0
2009-01-06 13:40:00,0.91485,0.91575,0.9147,0.9149,1332300000.0
2009-01-06 13:45:00,0.9149,0.9154,0.9146,0.9148,1063600000.0
2009-01-06 13:50:00,0.91475,0.91545,0.91285,0.9129,1084700000.0
2009-01-06 13:55:00,0.91295,0.91365,0.9127,0.9132,970800000.0
2009-01-06 14:00:00,0.9133,0.91445,0.9128,0.91305,1064600000.0
2009-01-06 14:05:00,0.913,0.9133,0.91265,0.9131,942600000.0
2009-01-06 14:10:00,0.9131,0.9136,0.9126,0.9129,1198899999.0
2009-01-06 14:15:00,0.91285,0.9132,0.91255,0.9131,1051200000.0
2009-01-06 14:20:00,0.91305,0.9134,0.91295,0.91305,900500000.0
2009-01-06 14:25:00,0.913,0.913,0.91075,0.911,1440700000.0
2009-01-06 14:30:00,0.911,0.91195,0.91095,0.91185,1319000000.0
2009-01-06 14:35:00,0.91185,0.91215,0.9116,0.9116,1039600000.0
2009-01-06 14:40:00,0.9115,0.9126,0.91145,0.9126,1275700000.0
2009-01-06 14:45:00,0.9126,0.91385,0.91255,0.91375,901800000.0
2009-01-06 14:50:00,0.91375,0.9153,0.91365,0.9152,1084300000.0
2009-01-06 14:55:00,0.9152,0.91565,0.9147,0.91495,1076800000.0
2009-01-06 15:00:00,0.91495,0.91645,0.91495,0.9163,1081800000.0
2009-01-06 15:05:00,0.9163,0.91795,0.9162,0.91785,847900000.0
2009-01-06 15:10:00,0.9178,0.91875,0.91745,0.91755,1478600000.0
2009-01-06 15:15:00,0.91755,0.9185,0.9173,0.91815,1085800000.0
2009-01-06 15:20:00,0.9182,0.91835,0.91755,0.9177,1121700000.0
2009-01-06 15:25:00,0.9177,0.91845,0.91765,0.91825,1212000000.0
2009-01-06 15:30:00,0.91825,0.91935,0.91825,0.91935,1199600000.0
2009-01-06 15:35:00,0.91935,0.9204,0.9193,0.9202,1249600000.0
2009-01-06 15:40:00,0.9202,0.9205,0.9199,0.92035,916000000.0
2009-01-06 15:45:00,0.92035,0.9208,0.9196,0.9196,1631700000.0
2009-01-06 15:50:00,0.91965,0.92055,0.9194,0.91985,1610499999.0
2009-01-06 15:55:00,0.9198,0.91995,0.9188,0.91885,1064600000.0
2009-01-06 16:00:00,0.9188,0.9189,0.91825,0.9189,1152200000.0
2009-01-06 16:05:00,0.9189,0.91935,0.9187,0.9187,1027599999.0
2009-01-06 16:10:00,0.9188,0.9211,0.91875,0.9203,1373400000.0
2009-01-06 16:15:00,0.9203,0.92095,0.91975,0.9208,1329000000.0
2009-01-06 16:20:00,0.9209,0.9218,0.9205,0.9216,1120200000.0
2009-01-06 16:25:00,0.92165,0.922,0.9202,0.9207,940700000.0
2009-01-06 16:30:00,0.92075,0.92105,0.9196,0.92,1331200001.0
2009-01-06 16:35:00,0.91995,0.9206,0.9197,0.91975,952200000.0
2009-01-06 16:40:00,0.91975,0.91995,0.91775,0.91805,1214999999.0
2009-01-06 16:45:00,0.9181,0.91835,0.91775,0.9182,1069400000.0
2009-01-06 16:50:00,0.9182,0.91835,0.9164,0.91715,1306800000.0
2009-01-06 16:55:00,0.91715,0.91825,0.9165,0.91795,993000000.0
2009-01-06 17:00:00,0.91795,0.91865,0.9175,0.918,1180800000.0
2009-01-06 17:05:00,0.918,0.9187,0.91775,0.9183,1049600000.0
2009-01-06 17:10:00,0.91825,0.91855,0.91735,0.91755,992400000.0
2009-01-06 17:15:00,0.91755,0.9176,0.91685,0.91745,1067600000.0
2009-01-06 17:20:00,0.91745,0.9176,0.9146,0.91505,1323199999.0
2009-01-06 17:25:00,0.91505,0.9171,0.9149,0.91605,1464200000.0
2009-01-06 17:30:00,0.9161,0.9161,0.91515,0.916,1314900000.0
2009-01-06 17:35:00,0.91595,0.91605,0.9149,0.9152,1123800000.0
2009-01-06 17:40:00,0.91525,0.9153,0.9142,0.9142,1397100000.0
2009-01-06 17:45:00,0.91415,0.91465,0.91255,0.91265,1461900000.0
2009-01-06 17:50:00,0.91265,0.91265,0.9102,0.91075,1448800000.0
2009-01-06 17:55:00,0.91075,0.91145,0.9103,0.91085,1432000000.0
2009-01-06 18:00:00,0.91085,0.9113,0.91065,0.911,1178400000.0
2009-01-06 18:05:00,0.91095,0.91165,0.9108,0.9111,948200000.0
2009-01-06 18:10:00,0.9111,0.91155,0.91095,0.9111,627000000.0
2009-01-06 18:15:00,0.9111,0.91115,0.909,0.90975,1340200000.0
2009-01-06 18:20:00,0.90975,0.90985,0.9085,0.90865,1383600000.0
2009-01-06 18:25:00,0.90865,0.90925,0.90845,0.90905,1285000000.0
2009-01-06 18:30:00,0.9091,0.90935,0.9084,0.9084,1275000000.0
2009-01-06 18:35:00,0.90845,0.9089,0.90845,0.9086,1144200000.0
2009-01-06 18:40:00,0.90855,0.9091,0.9085,0.909,1783000000.0
2009-01-06 18:45:00,0.909,0.90925,0.9075,0.90805,1798399998.0
2009-01-06 18:50:00,0.90795,0.90975,0.90765,0.9096,1273900000.0
2009-01-06 18:55:00,0.9096,0.91025,0.90925,0.90985,1813400000.0
2009-01-06 19:00:00,0.90985,0.90995,0.9092,0.9095,1775200000.0
2009-01-06 19:05:00,0.90945,0.91005,0.9093,0.90945,1208800000.0
2009-01-06 19:10:00,0.9094,0.90975,0.90905,0.90905,1988800000.0
2009-01-06 19:15:00,0.9091,0.90945,0.90765,0.9079,1818200000.0
2009-01-06 19:20:00,0.908,0.90805,0.90655,0.90705,1677400000.0
2009-01-06 19:25:00,0.9071,0.9081,0.90695,0.90725,1807400001.0
2009-01-06 19:30:00,0.90725,0.9073,0.9066,0.90665,941000001.0
2009-01-06 19:35:00,0.9067,0.90755,0.9066,0.9072,1262199998.0
2009-01-06 19:40:00,0.9072,0.9074,0.90665,0.9068,1877200002.0
2009-01-06 19:45:00,0.9069,0.90705,0.90595,0.90605,1382199999.0
2009-01-06 19:50:00,0.90605,0.9061,0.90415,0.9046,1317800000.0
2009-01-06 19:55:00,0.9046,0.9048,0.9028,0.90335,1744800000.0
2009-01-06 20:00:00,0.90335,0.9034,0.9022,0.9033,1420600000.0
2009-01-06 20:05:00,0.9033,0.9034,0.90245,0.90325,1245600000.0
2009-01-06 20:10:00,0.9033,0.9041,0.90305,0.9039,1139800000.0
2009-01-06 20:15:00,0.9039,0.90425,0.90305,0.90315,1158800000.0
2009-01-06 20:20:00,0.90315,0.9042,0.9029,0.9039,1435800000.0
2009-01-06 20:25:00,0.90405,0.90455,0.90385,0.90455,1812000000.0
2009-01-06 20:30:00,0.90455,0.9047,0.9041,0.90445,1238600000.0
2009-01-06 20:35:00,0.90445,0.90475,0.90435,0.9046,812000000.0
2009-01-06 20:40:00,0.9046,0.90555,0.9046,0.90525,938200000.0
2009-01-06 20:45:00,0.90525,0.90565,0.90495,0.905,890400000.0
2009-01-06 20:50:00,0.9051,0.90555,0.90505,0.90525,817800000.0
2009-01-06 20:55:00,0.90525,0.9053,0.9041,0.90465,816000000.0
2009-01-06 21:00:00,0.9046,0.9052,0.9032,0.90355,1209600000.0
2009-01-06 21:05:00,0.9036,0.90495,0.90345,0.9046,1480600000.0
2009-01-06 21:10:00,0.90465,0.90555,0.90415,0.90555,1585600000.0
2009-01-06 21:15:00,0.90555,0.90565,0.90445,0.9049,1312000000.0
2009-01-06 21:20:00,0.90505,0.90545,0.90445,0.9052,1591000000.0
2009-01-06 21:25:00,0.9052,0.9052,0.90445,0.90455,1330600000.0
2009-01-06 21:30:00,0.90455,0.90505,0.90445,0.9048,975400000.0
2009-01-06 21:35:00,0.9048,0.90505,0.90475,0.9048,836200000.0
2009-01-06 21:40:00,0.9048,0.90485,0.90445,0.90475,393600000.0
2009-01-06 21:45:00,0.90475,0.9054,0.90415,0.90425,1611800000.0
2009-01-06 21:50:00,0.90425,0.90465,0.9032,0.9036,1507200000.0
2009-01-06 21:55:00,0.9036,0.90505,0.90325,0.9049,1430600000.0
2009-01-06 22:00:00,0.9049,0.905,0.90225,0.90245,1483800000.0
2009-01-06 22:05:00,0.90245,0.9046,0.9023,0.90385,1109500000.0
2009-01-06 22:10:00,0.90395,0.9047,0.90385,0.9046,973600000.0
2009-01-06 22:15:00,0.9046,0.9051,0.9044,0.90485,861000000.0
2009-01-06 22:20:00,0.90485,0.9053,0.9045,0.9049,1109000000.0
2009-01-06 22:25:00,0.90475,0.90485,0.90415,0.90445,1254200000.0
2009-01-06 22:30:00,0.9045,0.90495,0.90395,0.90405,892800000.0
2009-01-06 22:35:00,0.90405,0.90455,0.9039,0.90405,860800000.0
2009-01-06 22:40:00,0.90395,0.90405,0.9034,0.9034,949000000.0
2009-01-06 22:45:00,0.90345,0.90425,0.9034,0.9042,1400400000.0
2009-01-06 22:50:00,0.90415,0.9048,0.90405,0.9047,958800000.0
2009-01-06 22:55:00,0.90465,0.90475,0.90395,0.90395,1065400000.0
2009-01-06 23:00:00,0.90395,0.904,0.9029,0.90385,886600000.0
2009-01-06 23:05:00,0.90385,0.9048,0.9038,0.90475,1001000000.0
2009-01-06 23:10:00,0.90475,0.90495,0.90455,0.90485,473000000.0
2009-01-06 23:15:00,0.90485,0.9052,0.9046,0.9052,534800000.0
2009-01-06 23:20:00,0.9052,0.9056,0.9051,0.90555,524000000.0
2009-01-06 23:25:00,0.90555,0.906,0.90515,0.90555,738400000.0
2009-01-06 23:30:00,0.90555,0.90585,0.9055,0.90565,680600000.0
2009-01-06 23:35:00,0.90565,0.90605,0.90565,0.9058,275000000.0
2009-01-06 23:40:00,0.90575,0.90625,0.90575,0.90605,447400000.0
2009-01-06 23:45:00,0.9061,0.90615,0.90575,0.90605,609800000.0
2009-01-06 23:50:00,0.9059,0.9072,0.9058,0.907,969600000.0
2009-01-06 23:55:00,0.90715,0.9073,0.90675,0.90715,697200000.0
2009-01-07 00:00:00,0.90672,0.90725,0.90621,0.9068,209800000.0
2009-01-07 00:05:00,0.90675,0.9079,0.90615,0.90765,178000000.0
2009-01-07 00:10:00,0.90765,0.90765,0.90635,0.90715,149200000.0
2009-01-07 00:15:00,0.90735,0.90775,0.9066,0.9069,301600000.0
2009-01-07 00:20:00,0.9069,0.907,0.9064,0.90645,284400000.0
2009-01-07 00:25:00,0.9065,0.9065,0.9058,0.9063,622800004.0
2009-01-07 00:30:00,0.9063,0.9072,0.9061,0.90675,473400000.0
2009-01-07 00:35:00,0.9068,0.90705,0.9063,0.9064,747400000.0
2009-01-07 00:40:00,0.9064,0.9064,0.9055,0.9061,540400000.0
2009-01-07 00:45:00,0.9061,0.9065,0.9058,0.90615,257800000.0
2009-01-07 00:50:00,0.90625,0.90631,0.9042,0.906,202000000.0
2009-01-07 00:55:00,0.906,0.9061,0.9049,0.9053,972400001.0
2009-01-07 01:00:00,0.9053,0.9058,0.90465,0.9052,516600000.0
2009-01-07 01:05:00,0.9053,0.90575,0.90495,0.90515,740800000.0
2009-01-07 01:10:00,0.90486,0.9057,0.90485,0.9057,405800000.0
2009-01-07 01:15:00,0.9056,0.90575,0.9053,0.9054,389000000.0
2009-01-07 01:20:00,0.90535,0.9068,0.90505,0.90605,1135000000.0
2009-01-07 01:25:00,0.90605,0.9062,0.9053,0.90545,1334600000.0
2009-01-07 01:30:00,0.9055,0.90575,0.90485,0.90515,489800000.0
2009-01-07 01:35:00,0.9052,0.9058,0.90495,0.90565,543000000.0
2009-01-07 01:40:00,0.9055,0.90565,0.9051,0.9055,219800000.0
2009-01-07 01:45:00,0.90545,0.9055,0.90535,0.9054,35800000.0
2009-01-07 01:50:00,0.9054,0.90645,0.9054,0.90565,304200000.0
2009-01-07 01:55:00,0.9055,0.90585,0.9051,0.9054,322000000.0
2009-01-07 02:00:00,0.9053,0.9058,0.9047,0.90535,702000000.0
2009-01-07 02:05:00,0.9054,0.90605,0.90535,0.90605,339000000.0
2009-01-07 02:10:00,0.906,0.90625,0.90585,0.9059,454800000.0
2009-01-07 02:15:00,0.9059,0.90595,0.9058,0.9059,512400000.0
2009-01-07 02:20:00,0.9059,0.9059,0.90535,0.9056,198600000.0
2009-01-07 02:25:00,0.9056,0.9058,0.9054,0.9058,460800000.0
2009-01-07 02:30:00,0.9058,0.90645,0.90575,0.90645,395600000.0
2009-01-07 02:35:00,0.90645,0.90675,0.90625,0.90645,361200000.0
2009-01-07 02:40:00,0.9065,0.90695,0.90535,0.90545,1104000000.0
2009-01-07 02:45:00,0.9054,0.9059,0.9051,0.90575,1044400000.0
2009-01-07 02:50:00,0.90575,0.90575,0.9043,0.9047,1371400000.0
2009-01-07 02:55:00,0.9047,0.9057,0.9044,0.905,1645800029.0
2009-01-07 03:00:00,0.9051,0.90555,0.90425,0.90465,795600000.0
2009-01-07 03:05:00,0.90465,0.9047,0.90285,0.90385,1414000000.0
2009-01-07 03:10:00,0.90385,0.904,0.903,0.90335,1232000000.0
2009-01-07 03:15:00,0.9034,0.9036,0.90245,0.9034,950200000.0
2009-01-07 03:20:00,0.9034,0.9041,0.90315,0.9034,602800000.0
2009-01-07 03:25:00,0.9035,0.904,0.903,0.904,1006200000.0
2009-01-07 03:30:00,0.904,0.90415,0.90315,0.9039,846400000.0
2009-01-07 03:35:00,0.9039,0.9044,0.90365,0.9039,387200000.0
2009-01-07 03:40:00,0.9039,0.90455,0.90375,0.90415,446400000.0
2009-01-07 03:45:00,0.90415,0.9042,0.9038,0.9042,112000000.0
2009-01-07 03:50:00,0.9042,0.9048,0.90415,0.9048,660600001.0
2009-01-07 03:55:00,0.9048,0.90565,0.9048,0.9056,646000000.0
2009-01-07 04:00:00,0.9056,0.90565,0.9049,0.90505,426200000.0
2009-01-07 04:05:00,0.9051,0.90525,0.90485,0.90515,255000000.0
2009-01-07 04:10:00,0.9051,0.90565,0.90495,0.90565,352600000.0
2009-01-07 04:15:00,0.9056,0.9058,0.9047,0.9058,349800000.0
2009-01-07 04:20:00,0.9058,0.906,0.90555,0.9056,183800000.0
2009-01-07 04:25:00,0.90555,0.90595,0.9053,0.9058,608000000.0
2009-01-07 04:30:00,0.9058,0.9064,0.90545,0.90615,778000000.0
2009-01-07 04:35:00,0.9061,0.90625,0.90575,0.9061,450200000.0
2009-01-07 04:40:00,0.90615,0.90635,0.9055,0.9056,1497799998.0
2009-01-07 04:45:00,0.9055,0.90605,0.90485,0.90545,1071400000.0
2009-01-07 04:50:00,0.90545,0.9059,0.9053,0.90555,447600000.0
2009-01-07 04:55:00,0.90555,0.9069,0.9055,0.9068,281200000.0
2009-01-07 05:00:00,0.9068,0.90715,0.9067,0.90675,770299995.0
2009-01-07 05:05:00,0.90675,0.90705,0.9062,0.90675,962000004.0
2009-01-07 05:10:00,0.90675,0.9071,0.9062,0.90625,890200000.0
2009-01-07 05:15:00,0.90625,0.9066,0.906,0.90625,862600000.0
2009-01-07 05:20:00,0.9062,0.9067,0.906,0.9064,895800000.0
2009-01-07 05:25:00,0.9064,0.90685,0.90625,0.90665,765200000.0
2009-01-07 05:30:00,0.9067,0.9067,0.9061,0.90615,622400001.0
2009-01-07 05:35:00,0.90615,0.90655,0.90575,0.9059,1068200000.0
2009-01-07 05:40:00,0.90585,0.90625,0.9057,0.90575,671600000.0
2009-01-07 05:45:00,0.90575,0.90695,0.90555,0.90655,1166400000.0
2009-01-07 05:50:00,0.9066,0.90705,0.9063,0.9067,955400000.0
2009-01-07 05:55:00,0.90685,0.90715,0.90635,0.90695,725800000.0
2009-01-07 06:00:00,0.90695,0.9071,0.90565,0.9059,806600000.0
2009-01-07 06:05:00,0.9059,0.90705,0.9056,0.90675,836400000.0
2009-01-07 06:10:00,0.90675,0.90695,0.9063,0.90685,325600000.0
2009-01-07 06:15:00,0.90685,0.9073,0.90675,0.90705,470200000.0
2009-01-07 06:20:00,0.9071,0.9071,0.90665,0.90695,418000000.0
2009-01-07 06:25:00,0.90695,0.9071,0.9069,0.90695,131400000.0
2009-01-07 06:30:00,0.9069,0.90715,0.9064,0.90715,581800000.0
2009-01-07 06:35:00,0.9071,0.9074,0.90665,0.90695,643200000.0
2009-01-07 06:40:00,0.90705,0.9078,0.9067,0.90755,499200002.0
2009-01-07 06:45:00,0.9075,0.908,0.907,0.9075,457000000.0
2009-01-07 06:50:00,0.90745,0.90795,0.90745,0.9077,508600000.0
2009-01-07 06:55:00,0.90765,0.9077,0.9072,0.9073,565000000.0
2009-01-07 07:00:00,0.9073,0.9074,0.90675,0.90675,259400000.0
2009-01-07 07:05:00,0.9067,0.907,0.9062,0.9065,958400000.0
2009-01-07 07:10:00,0.9065,0.9066,0.90585,0.90615,620400002.0
2009-01-07 07:15:00,0.90615,0.90635,0.90575,0.906,543600000.0
2009-01-07 07:20:00,0.906,0.9064,0.9058,0.9061,669400000.0
2009-01-07 07:25:00,0.9061,0.90645,0.90595,0.90615,475800000.0
2009-01-07 07:30:00,0.9062,0.90715,0.90565,0.90595,1059200000.0
2009-01-07 07:35:00,0.90595,0.9065,0.90575,0.9061,864800000.0
2009-01-07 07:40:00,0.9061,0.90625,0.90575,0.90575,322200000.0
2009-01-07 07:45:00,0.9058,0.90625,0.9058,0.90615,215800000.0
2009-01-07 07:50:00,0.9061,0.9062,0.9056,0.9058,759200000.0
2009-01-07 07:55:00,0.90585,0.90645,0.90575,0.906,986000000.0
2009-01-07 08:00:00,0.90595,0.90645,0.90525,0.906,987400000.0
2009-01-07 08:05:00,0.90605,0.90635,0.9057,0.9059,785000000.0
2009-01-07 08:10:00,0.9059,0.90605,0.9058,0.906,443400000.0
2009-01-07 08:15:00,0.90595,0.9063,0.9058,0.9062,197000000.0
2009-01-07 08:20:00,0.90595,0.9065,0.90585,0.9059,680400000.0
2009-01-07 08:25:00,0.90595,0.90625,0.90585,0.9059,435800000.0
2009-01-07 08:30:00,0.90595,0.9063,0.9059,0.9061,519800000.0
2009-01-07 08:35:00,0.9061,0.9066,0.9061,0.90635,959200000.0
2009-01-07 08:40:00,0.9063,0.90665,0.90585,0.9064,760300000.0
2009-01-07 08:45:00,0.9064,0.9067,0.9061,0.9063,493400000.0
2009-01-07 08:50:00,0.9063,0.9063,0.9044,0.90495,1229600002.0
2009-01-07 08:55:00,0.90495,0.90505,0.90355,0.9038,928399999.0
2009-01-07 09:00:00,0.9038,0.90455,0.9033,0.90345,643800000.0
2009-01-07 09:05:00,0.90345,0.90355,0.90275,0.9029,662600000.0
2009-01-07 09:10:00,0.9029,0.9034,0.90265,0.9034,548800000.0
2009-01-07 09:15:00,0.90345,0.90555,0.9033,0.90535,829800000.0
2009-01-07 09:20:00,0.9053,0.90625,0.9053,0.906,884000000.0
2009-01-07 09:25:00,0.906,0.90705,0.9059,0.90705,971200000.0
2009-01-07 09:30:00,0.90715,0.9091,0.9071,0.90845,1491600000.0
2009-01-07 09:35:00,0.90845,0.9089,0.90825,0.90825,1001800000.0
2009-01-07 09:40:00,0.9083,0.90835,0.907,0.9078,1001700000.0
2009-01-07 09:45:00,0.9078,0.908,0.9073,0.908,1656200000.0
2009-01-07 09:50:00,0.908,0.9091,0.9079,0.90895,1596200000.0
2009-01-07 09:55:00,0.9089,0.9104,0.90885,0.91035,1491500000.0
2009-01-07 10:00:00,0.9104,0.91155,0.90975,0.91135,1750400001.0
2009-01-07 10:05:00,0.9113,0.9129,0.9111,0.9129,1358000000.0
2009-01-07 10:10:00,0.9129,0.91335,0.91175,0.91215,1804000000.0
2009-01-07 10:15:00,0.9121,0.9125,0.91125,0.9117,1384999998.0
2009-01-07 10:20:00,0.9117,0.9133,0.9117,0.9132,1246000000.0
2009-01-07 10:25:00,0.91315,0.9138,0.9131,0.91355,1330000000.0
2009-01-07 10:30:00,0.9136,0.91455,0.9133,0.9141,1766100000.0
2009-01-07 10:35:00,0.9141,0.91465,0.91365,0.91455,1537200000.0
2009-01-07 10:40:00,0.91455,0.9146,0.91425,0.9143,1030600000.0
2009-01-07 10:45:00,0.9142,0.91605,0.9142,0.9158,1272800000.0
2009-01-07 10:50:00,0.91575,0.9168,0.9155,0.91555,1229300000.0
2009-01-07 10:55:00,0.9155,0.9156,0.9146,0.91525,1063200000.0
2009-01-07 11:00:00,0.91525,0.91525,0.9122,0.91295,1291600000.0
2009-01-07 11:05:00,0.91295,0.9136,0.91295,0.91335,1161300000.0
2009-01-07 11:10:00,0.91335,0.91355,0.91275,0.913,1160500000.0
2009-01-07 11:15:00,0.913,0.9138,0.913,0.91365,1100100000.0
2009-01-07 11:20:00,0.91365,0.9144,0.9133,0.91365,1225400000.0
2009-01-07 11:25:00,0.91365,0.91425,0.91345,0.9141,857400000.0
2009-01-07 11:30:00,0.9141,0.9154,0.91405,0.9145,1540300000.0
2009-01-07 11:35:00,0.9145,0.91645,0.91445,0.91635,1586800000.0
2009-01-07 11:40:00,0.9163,0.9166,0.9142,0.9142,1489000000.0
2009-01-07 11:45:00,0.91415,0.9156,0.91415,0.9153,1292200000.0
2009-01-07 11:50:00,0.9153,0.91585,0.9152,0.91575,1333100000.0
2009-01-07 11:55:00,0.91575,0.9161,0.91535,0.9161,1094400000.0
2009-01-07 12:00:00,0.9161,0.9174,0.9161,0.91665,1631200000.0
2009-01-07 12:05:00,0.9167,0.91675,0.91465,0.9162,1520200000.0
2009-01-07 12:10:00,0.91625,0.9164,0.9155,0.916,1088400000.0
2009-01-07 12:15:00,0.91585,0.91585,0.91515,0.9154,1018200000.0
2009-01-07 12:20:00,0.9154,0.91565,0.91445,0.91445,1186200000.0
2009-01-07 12:25:00,0.91445,0.91455,0.9139,0.9143,1231200000.0
2009-01-07 12:30:00,0.91435,0.91455,0.914,0.91435,750400000.0
2009-01-07 12:35:00,0.91435,0.91465,0.9137,0.91455,882300000.0
2009-01-07 12:40:00,0.91455,0.91475,0.9141,0.9141,1208500000.0
2009-01-07 12:45:00,0.91415,0.9143,0.9133,0.91345,1415400000.0
2009-01-07 12:50:00,0.9135,0.91355,0.9126,0.91295,1366900000.0
2009-01-07 12:55:00,0.91295,0.9134,0.9121,0.9129,1390800000.0
2009-01-07 13:00:00,0.91285,0.9132,0.91275,0.9128,1009800000.0
2009-01-07 13:05:00,0.9128,0.91285,0.91245,0.91265,1124000000.0
2009-01-07 13:10:00,0.9126,0.91435,0.9125,0.91415,884000000.0
2009-01-07 13:15:00,0.9141,0.9142,0.91345,0.9139,1107800000.0
2009-01-07 13:20:00,0.9139,0.9143,0.91375,0.91415,790800000.0
2009-01-07 13:25:00,0.91415,0.9143,0.91355,0.91405,743400000.0
2009-01-07 13:30:00,0.91395,0.91405,0.9129,0.9131,1064800000.0
2009-01-07 13:35:00,0.91305,0.9138,0.91275,0.91325,1000600000.0
2009-01-07 13:40:00,0.9132,0.91345,0.91265,0.91295,925400000.0
2009-01-07 13:45:00,0.9129,0.91325,0.9122,0.91225,994200000.0
2009-01-07 13:50:00,0.91225,0.91225,0.91065,0.91105,962400000.0
2009-01-07 13:55:00,0.91095,0.91145,0.91095,0.9114,786400000.0
2009-01-07 14:00:00,0.91145,0.912,0.9108,0.9109,1270700000.0
2009-01-07 14:05:00,0.91085,0.911,0.9093,0.90935,982900000.0
2009-01-07 14:10:00,0.9095,0.9101,0.9095,0.9101,737400000.0
2009-01-07 14:15:00,0.9101,0.9103,0.90955,0.9096,905900000.0
2009-01-07 14:20:00,0.9096,0.90995,0.90845,0.9087,979600000.0
2009-01-07 14:25:00,0.9087,0.9087,0.90665,0.9072,1220200000.0
2009-01-07 14:30:00,0.90745,0.9075,0.9064,0.9064,679400000.0
2009-01-07 14:35:00,0.9064,0.9064,0.90485,0.90515,964400000.0
2009-01-07 14:40:00,0.90515,0.9052,0.90445,0.90485,901800000.0
2009-01-07 14:45:00,0.9049,0.90625,0.90485,0.90515,825800000.0
2009-01-07 14:50:00,0.9052,0.90545,0.90475,0.90515,757800000.0
2009-01-07 14:55:00,0.90515,0.90515,0.9029,0.90365,1321999999.0
2009-01-07 15:00:00,0.90365,0.90365,0.90175,0.9025,1405800000.0
2009-01-07 15:05:00,0.9025,0.90345,0.90245,0.90245,1348400000.0
2009-01-07 15:10:00,0.9024,0.9042,0.90225,0.90365,995800000.0
2009-01-07 15:15:00,0.90365,0.9048,0.90365,0.90435,1060800000.0
2009-01-07 15:20:00,0.90435,0.90435,0.9029,0.90395,1546000000.0
2009-01-07 15:25:00,0.904,0.9066,0.90385,0.90595,1559400000.0
2009-01-07 15:30:00,0.906,0.90805,0.90565,0.9078,1526900000.0
2009-01-07 15:35:00,0.9079,0.9084,0.90675,0.90835,1080200000.0
2009-01-07 15:40:00,0.90835,0.9092,0.9082,0.9092,1011600000.0
2009-01-07 15:45:00,0.9092,0.9094,0.9084,0.90885,1088000000.0
2009-01-07 15:50:00,0.9088,0.91035,0.9088,0.9101,1200800000.0
2009-01-07 15:55:00,0.91005,0.91075,0.90985,0.91005,1136500000.0
2009-01-07 16:00:00,0.91005,0.9101,0.90865,0.90865,1051800000.0
2009-01-07 16:05:00,0.90865,0.9088,0.9067,0.9073,1205600000.0
2009-01-07 16:10:00,0.9073,0.90845,0.90725,0.908,904200000.0
2009-01-07 16:15:00,0.90805,0.90815,0.90695,0.907,1102800000.0
2009-01-07 16:20:00,0.907,0.9071,0.9062,0.90645,1372600000.0
2009-01-07 16:25:00,0.90645,0.9065,0.90535,0.9065,1292800000.0
2009-01-07 16:30:00,0.9065,0.9083,0.90625,0.9078,1493400000.0
2009-01-07 16:35:00,0.90785,0.90785,0.9061,0.907,1309400000.0
2009-01-07 16:40:00,0.90705,0.90725,0.90585,0.9069,1514100000.0
2009-01-07 16:45:00,0.9069,0.9071,0.9062,0.9064,944600000.0
2009-01-07 16:50:00,0.9064,0.90645,0.9044,0.9048,1328800000.0
2009-01-07 16:55:00,0.9048,0.9054,0.90395,0.90405,1287400000.0
2009-01-07 17:00:00,0.9041,0.90455,0.9029,0.90295,1605000000.0
2009-01-07 17:05:00,0.9028,0.90385,0.90265,0.9037,1339800000.0
2009-01-07 17:10:00,0.9037,0.90465,0.90355,0.90375,1373600000.0
2009-01-07 17:15:00,0.90375,0.9038,0.90175,0.9027,1327000000.0
2009-01-07 17:20:00,0.90265,0.90325,0.9025,0.90265,1348200000.0
2009-01-07 17:25:00,0.90265,0.9033,0.9017,0.902,1457800000.0
2009-01-07 17:30:00,0.90205,0.90265,0.90185,0.90265,1199600000.0
2009-01-07 17:35:00,0.90265,0.9038,0.90265,0.9032,1185800000.0
2009-01-07 17:40:00,0.9032,0.90335,0.90265,0.90285,1211000000.0
2009-01-07 17:45:00,0.90285,0.90295,0.90195,0.90255,1248200000.0
2009-01-07 17:50:00,0.9025,0.9026,0.89985,0.9,1319800000.0
2009-01-07 17:55:00,0.9,0.901,0.89965,0.90015,1613500000.0
2009-01-07 18:00:00,0.90015,0.9013,0.90005,0.90075,1277000000.0
2009-01-07 18:05:00,0.90085,0.9011,0.9002,0.90025,1265200001.0
2009-01-07 18:10:00,0.90025,0.90025,0.896,0.89835,1132800000.0
2009-01-07 18:15:00,0.89835,0.89875,0.89685,0.89725,932000000.0
2009-01-07 18:20:00,0.89725,0.89815,0.8971,0.89745,817400000.0
2009-01-07 18:25:00,0.89745,0.8985,0.89745,0.8983,766000000.0
2009-01-07 18:30:00,0.8983,0.89835,0.8979,0.8982,1012400000.0
2009-01-07 18:35:00,0.89825,0.89955,0.8982,0.89955,1240200000.0
2009-01-07 18:40:00,0.89955,0.90025,0.89915,0.89945,1224000000.0
2009-01-07 18:45:00,0.89945,0.90065,0.8994,0.9004,954400000.0
2009-01-07 18:50:00,0.90035,0.90085,0.8998,0.90015,1007200000.0
2009-01-07 18:55:00,0.90015,0.90015,0.89855,0.89925,921800000.0
2009-01-07 19:00:00,0.89915,0.89935,0.8986,0.89885,1324400000.0
2009-01-07 19:05:00,0.89885,0.8991,0.8982,0.89865,1657600000.0
2009-01-07 19:10:00,0.89865,0.8996,0.89845,0.8996,1105800000.0
2009-01-07 19:15:00,0.89965,0.90035,0.89955,0.90005,1148600000.0
2009-01-07 19:20:00,0.90005,0.9002,0.8996,0.89985,1022200000.0
2009-01-07 19:25:00,0.8998,0.8998,0.89855,0.89855,1056200000.0
2009-01-07 19:30:00,0.8985,0.8989,0.8984,0.89875,1094400000.0
2009-01-07 19:35:00,0.89865,0.899,0.89865,0.89875,872200000.0
2009-01-07 19:40:00,0.89885,0.89915,0.89845,0.89895,927000000.0
2009-01-07 19:45:00,0.89895,0.8999,0.89865,0.89885,1440200000.0
2009-01-07 19:50:00,0.8989,0.8991,0.8984,0.899,1113400000.0
2009-01-07 19:55:00,0.89895,0.9001,0.89865,0.8993,1353800000.0
2009-01-07 20:00:00,0.8993,0.9003,0.8993,0.9,912600000.0
2009-01-07 20:05:00,0.9,0.9002,0.89935,0.9002,1368800000.0
2009-01-07 20:10:00,0.9002,0.90165,0.89995,0.90155,1961400000.0
2009-01-07 20:15:00,0.9015,0.9016,0.90055,0.90055,1272400000.0
2009-01-07 20:20:00,0.9005,0.9005,0.89995,0.9003,1132800000.0
2009-01-07 20:25:00,0.9003,0.9006,0.89965,0.9006,1191000001.0
2009-01-07 20:30:00,0.9006,0.9006,0.89945,0.89975,1496000000.0
2009-01-07 20:35:00,0.89975,0.89995,0.89965,0.89975,851000000.0
2009-01-07 20:40:00,0.8997,0.89995,0.899,0.8991,994800000.0
2009-01-07 20:45:00,0.8991,0.9004,0.89885,0.9004,1123200000.0
2009-01-07 20:50:00,0.90035,0.9006,0.9,0.90055,594400000.0
2009-01-07 20:55:00,0.9005,0.9007,0.8997,0.8997,888600000.0
2009-01-07 21:00:00,0.8997,0.90015,0.89925,0.9001,999400000.0
2009-01-07 21:05:00,0.90005,0.90085,0.9,0.9006,758000000.0
2009-01-07 21:10:00,0.9006,0.9006,0.8998,0.9003,932400000.0
2009-01-07 21:15:00,0.9003,0.9004,0.89955,0.89955,1464000000.0
2009-01-07 21:20:00,0.89955,0.9004,0.8989,0.9003,1591800001.0
2009-01-07 21:25:00,0.9003,0.901,0.89985,0.90035,2062200000.0
2009-01-07 21:30:00,0.9003,0.90065,0.8999,0.89995,1704400000.0
2009-01-07 21:35:00,0.8999,0.90065,0.89975,0.9003,1248000000.0
2009-01-07 21:40:00,0.9003,0.9008,0.8999,0.9,1191000000.0
2009-01-07 21:45:00,0.89995,0.89995,0.89925,0.8994,782000000.0
2009-01-07 21:50:00,0.8994,0.90005,0.8992,0.89955,1014200000.0
2009-01-07 21:55:00,0.8995,0.90005,0.89935,0.8995,919200000.0
2009-01-07 22:00:00,0.8995,0.9,0.8994,0.89985,862800000.0
2009-01-07 22:05:00,0.89985,0.90015,0.89955,0.89995,1434600000.0
2009-01-07 22:10:00,0.89995,0.9004,0.89965,0.90015,1402800000.0
2009-01-07 22:15:00,0.90015,0.90065,0.9001,0.9004,1400600000.0
2009-01-07 22:20:00,0.90045,0.90115,0.9004,0.90115,939400000.0
2009-01-07 22:25:00,0.90115,0.90125,0.9005,0.901,821000000.0
2009-01-07 22:30:00,0.901,0.90175,0.90035,0.90045,1228400000.0
2009-01-07 22:35:00,0.90045,0.9011,0.90035,0.90095,771200000.0
2009-01-07 22:40:00,0.901,0.9011,0.9004,0.9008,788800000.0
2009-01-07 22:45:00,0.9008,0.9014,0.9006,0.90135,776000000.0
2009-01-07 22:50:00,0.9014,0.902,0.9014,0.9018,612600000.0
2009-01-07 22:55:00,0.9018,0.90205,0.9015,0.9019,750800000.0
2009-01-07 23:00:00,0.90195,0.9021,0.90155,0.9016,878600000.0
2009-01-07 23:05:00,0.9016,0.9016,0.9015,0.90155,273400000.0
2009-01-07 23:10:00,0.90155,0.902,0.90155,0.902,465400000.0
2009-01-07 23:15:00,0.902,0.902,0.9015,0.9019,326600000.0
2009-01-07 23:20:00,0.9019,0.902,0.9018,0.902,162200000.0
2009-01-07 23:25:00,0.90195,0.9021,0.9019,0.90205,398800000.0
2009-01-07 23:30:00,0.90205,0.9022,0.90185,0.9022,301000000.0
2009-01-07 23:35:00,0.90215,0.9024,0.90175,0.90185,385000000.0
2009-01-07 23:40:00,0.90185,0.90185,0.9018,0.90185,60800000.0
2009-01-07 23:45:00,0.90185,0.90225,0.9018,0.90195,761000000.0
2009-01-07 23:50:00,0.90205,0.90295,0.90195,0.90275,1127200000.0
2009-01-07 23:55:00,0.90275,0.9035,0.9026,0.9034,755800000.0
2009-01-08 00:00:00,0.90327,0.9035,0.90231,0.9032,277400000.0
2009-01-08 00:05:00,0.9032,0.90345,0.90265,0.90325,84600000.0
2009-01-08 00:10:00,0.90335,0.90335,0.9027,0.90285,124800000.0
2009-01-08 00:15:00,0.90275,0.90315,0.90225,0.90295,361800000.0
2009-01-08 00:20:00,0.90305,0.90375,0.9025,0.90325,326000000.0
2009-01-08 00:25:00,0.9032,0.90355,0.90255,0.9029,277200000.0
2009-01-08 00:30:00,0.9031,0.90315,0.90225,0.9025,296000000.0
2009-01-08 00:35:00,0.9025,0.9029,0.90225,0.9024,258800000.0
2009-01-08 00:40:00,0.9024,0.9027,0.9022,0.9023,486800000.0
2009-01-08 00:45:00,0.9023,0.9027,0.90225,0.9026,275600000.0
2009-01-08 00:50:00,0.90265,0.90395,0.9024,0.9034,263600000.0
2009-01-08 00:55:00,0.90355,0.90365,0.90265,0.9032,611200005.0
2009-01-08 01:00:00,0.9032,0.90335,0.90265,0.90275,913600013.0
2009-01-08 01:05:00,0.9028,0.90295,0.9027,0.9028,579600000.0
2009-01-08 01:10:00,0.90285,0.90335,0.9027,0.90315,1004200000.0
2009-01-08 01:15:00,0.90315,0.90315,0.90275,0.90305,274600000.0
2009-01-08 01:20:00,0.90305,0.90305,0.90215,0.90225,355799995.0
2009-01-08 01:25:00,0.90225,0.9025,0.90185,0.90245,1120400011.0
2009-01-08 01:30:00,0.9025,0.9025,0.90195,0.90205,678200002.0
2009-01-08 01:35:00,0.902,0.90215,0.9015,0.9016,658799999.0
2009-01-08 01:40:00,0.9016,0.9023,0.9011,0.90125,651399999.0
2009-01-08 01:45:00,0.9012,0.9015,0.90095,0.9015,1424600013.0
2009-01-08 01:50:00,0.9015,0.9029,0.90135,0.9029,524400005.0
2009-01-08 01:55:00,0.903,0.90355,0.9025,0.90265,2516999985.0
2009-01-08 02:00:00,0.9027,0.9033,0.90205,0.90275,1602199996.0
2009-01-08 02:05:00,0.90265,0.9034,0.90225,0.90335,744600000.0
2009-01-08 02:10:00,0.90325,0.90335,0.9024,0.9026,820200000.0
2009-01-08 02:15:00,0.9025,0.90395,0.9024,0.9037,1193200000.0
2009-01-08 02:20:00,0.90375,0.90425,0.90365,0.90405,557800000.0
2009-01-08 02:25:00,0.9041,0.90425,0.90295,0.90335,613600002.0
2009-01-08 02:30:00,0.90335,0.9035,0.9019,0.902,1060000000.0
2009-01-08 02:35:00,0.9021,0.9024,0.902,0.90215,185000000.0
2009-01-08 02:40:00,0.9021,0.9021,0.9015,0.902,416800000.0
2009-01-08 02:45:00,0.90205,0.90225,0.9014,0.90165,870400000.0
2009-01-08 02:50:00,0.9017,0.9019,0.9012,0.9013,502200000.0
2009-01-08 02:55:00,0.9013,0.9021,0.90125,0.9018,845000000.0
2009-01-08 03:00:00,0.9018,0.90195,0.9013,0.9015,512200000.0
2009-01-08 03:05:00,0.9015,0.90155,0.90095,0.9015,347000000.0
2009-01-08 03:10:00,0.90125,0.90175,0.90105,0.9014,475800000.0
2009-01-08 03:15:00,0.9014,0.9017,0.9012,0.90125,340200000.0
2009-01-08 03:20:00,0.9012,0.90165,0.9012,0.9014,319200000.0
2009-01-08 03:25:00,0.9014,0.9015,0.9011,0.9012,514400000.0
2009-01-08 03:30:00,0.9013,0.90145,0.901,0.9013,371000000.0
2009-01-08 03:35:00,0.90135,0.90175,0.9012,0.9016,190400000.0
2009-01-08 03:40:00,0.90165,0.9023,0.90125,0.902,636600000.0
2009-01-08 03:45:00,0.90205,0.90245,0.9016,0.90195,1148799989.0
2009-01-08 03:50:00,0.90195,0.9026,0.90165,0.90215,929199991.0
2009-01-08 03:55:00,0.90215,0.90215,0.9013,0.9015,685599996.0
2009-01-08 04:00:00,0.9015,0.90195,0.9015,0.9018,667600000.0
2009-01-08 04:05:00,0.9018,0.9023,0.9017,0.9021,210400000.0
2009-01-08 04:10:00,0.9021,0.90235,0.90175,0.9022,256600000.0
2009-01-08 04:15:00,0.9022,0.90305,0.9021,0.903,636000000.0
2009-01-08 04:20:00,0.9031,0.9033,0.90255,0.9031,432600000.0
2009-01-08 04:25:00,0.9031,0.90315,0.9029,0.9029,416000000.0
2009-01-08 04:30:00,0.9029,0.9037,0.9029,0.90355,247800000.0
2009-01-08 04:35:00,0.90365,0.9038,0.9033,0.9037,633600000.0
2009-01-08 04:40:00,0.9037,0.90385,0.903,0.90305,584400000.0
2009-01-08 04:45:00,0.903,0.9039,0.903,0.90355,853000000.0
2009-01-08 04:50:00,0.90355,0.9038,0.9029,0.9034,571400000.0
2009-01-08 04:55:00,0.90345,0.9036,0.90275,0.9035,674200000.0
2009-01-08 05:00:00,0.9035,0.90365,0.9033,0.90335,516000000.0
2009-01-08 05:05:00,0.90335,0.90345,0.90305,0.9031,567800000.0
2009-01-08 05:10:00,0.90315,0.90335,0.9028,0.9028,330800000.0
2009-01-08 05:15:00,0.90285,0.90315,0.90245,0.9025,366000000.0
2009-01-08 05:20:00,0.90265,0.9027,0.9023,0.90245,92200000.0
2009-01-08 05:25:00,0.9025,0.9033,0.9025,0.9031,249000000.0
2009-01-08 05:30:00,0.90315,0.90335,0.9029,0.90315,624800000.0
2009-01-08 05:35:00,0.90315,0.90345,0.90285,0.90325,616000000.0
2009-01-08 05:40:00,0.90325,0.9036,0.9027,0.903,756400000.0
2009-01-08 05:45:00,0.903,0.90315,0.903,0.903,151400000.0
2009-01-08 05:50:00,0.903,0.9032,0.9026,0.9027,225600000.0
2009-01-08 05:55:00,0.9027,0.9035,0.90253,0.90273,1184700000.0
2009-01-08 06:00:00,0.9029,0.90315,0.9028,0.9028,276200000.0
2009-01-08 06:05:00,0.9029,0.9039,0.9028,0.9035,666400000.0
2009-01-08 06:10:00,0.90355,0.90395,0.90335,0.90355,690800000.0
2009-01-08 06:15:00,0.9036,0.90465,0.90355,0.90445,650000001.0
2009-01-08 06:20:00,0.9044,0.9045,0.9039,0.90395,359200000.0
2009-01-08 06:25:00,0.9039,0.9044,0.90375,0.9044,1024800000.0
2009-01-08 06:30:00,0.90435,0.90465,0.9041,0.9044,476500000.0
2009-01-08 06:35:00,0.90445,0.90445,0.9041,0.9044,472600000.0
2009-01-08 06:40:00,0.90435,0.90485,0.9042,0.90465,432200000.0
2009-01-08 06:45:00,0.9047,0.9053,0.9046,0.90485,897600000.0
2009-01-08 06:50:00,0.9049,0.90535,0.9048,0.9048,570400000.0
2009-01-08 06:55:00,0.9048,0.9048,0.9038,0.904,705000000.0
2009-01-08 07:00:00,0.90405,0.90455,0.9035,0.90405,835200000.0
2009-01-08 07:05:00,0.9041,0.9043,0.90375,0.9042,829400000.0
2009-01-08 07:10:00,0.90425,0.90455,0.90395,0.9041,392200000.0
2009-01-08 07:15:00,0.9041,0.90465,0.90383,0.9045,483800000.0
2009-01-08 07:20:00,0.9046,0.90465,0.90405,0.90445,240000000.0
2009-01-08 07:25:00,0.90445,0.9046,0.90395,0.9042,379800000.0
2009-01-08 07:30:00,0.9042,0.9053,0.9039,0.9052,677400000.0
2009-01-08 07:35:00,0.9052,0.9052,0.90425,0.90455,436600000.0
2009-01-08 07:40:00,0.90455,0.9058,0.90445,0.90515,494200000.0
2009-01-08 07:45:00,0.9052,0.90555,0.90505,0.90535,357800000.0
2009-01-08 07:50:00,0.9053,0.9057,0.90505,0.9055,371800000.0
2009-01-08 07:55:00,0.90535,0.90555,0.90515,0.90515,426400000.0
2009-01-08 08:00:00,0.9052,0.90555,0.90475,0.9052,644200000.0
2009-01-08 08:05:00,0.9052,0.9055,0.90515,0.9055,434400000.0
2009-01-08 08:10:00,0.90545,0.9057,0.90495,0.9052,485200000.0
2009-01-08 08:15:00,0.9052,0.9057,0.905,0.9053,727600000.0
2009-01-08 08:20:00,0.90525,0.90585,0.9052,0.90545,448600000.0
2009-01-08 08:25:00,0.90545,0.9059,0.9052,0.9054,603400000.0
2009-01-08 08:30:00,0.9053,0.9059,0.90525,0.90585,846000000.0
2009-01-08 08:35:00,0.9058,0.9059,0.90545,0.9057,456400000.0
2009-01-08 08:40:00,0.90565,0.90585,0.90495,0.9054,735000000.0
2009-01-08 08:45:00,0.90535,0.90545,0.90465,0.905,956000000.0
2009-01-08 08:50:00,0.90495,0.90565,0.90475,0.90565,1006800000.0
2009-01-08 08:55:00,0.9057,0.90595,0.90495,0.90555,878000000.0
2009-01-08 09:00:00,0.90555,0.9056,0.9046,0.905,584200000.0
2009-01-08 09:05:00,0.905,0.9055,0.90475,0.90535,596400000.0
2009-01-08 09:10:00,0.90535,0.9054,0.9048,0.905,542800000.0
2009-01-08 09:15:00,0.905,0.90515,0.9043,0.9046,456400000.0
2009-01-08 09:20:00,0.9046,0.9049,0.90435,0.90455,781000000.0
2009-01-08 09:25:00,0.9045,0.90605,0.9045,0.9057,833400000.0
2009-01-08 09:30:00,0.90565,0.90625,0.90535,0.9056,847200000.0
2009-01-08 09:35:00,0.9056,0.9061,0.90475,0.90585,880300000.0
2009-01-08 09:40:00,0.9059,0.90615,0.9053,0.9055,1266600000.0
2009-01-08 09:45:00,0.90555,0.906,0.9052,0.9052,1211800000.0
2009-01-08 09:50:00,0.9052,0.90525,0.9041,0.9049,1035400000.0
2009-01-08 09:55:00,0.9049,0.9053,0.904,0.9053,981600000.0
2009-01-08 10:00:00,0.90535,0.9055,0.90435,0.90475,984200000.0
2009-01-08 10:05:00,0.90475,0.90565,0.90445,0.90545,1085600000.0
2009-01-08 10:10:00,0.9054,0.9054,0.90465,0.90485,862600000.0
2009-01-08 10:15:00,0.90485,0.9049,0.9037,0.904,815400000.0
2009-01-08 10:20:00,0.904,0.904,0.90215,0.90245,969400000.0
2009-01-08 10:25:00,0.90235,0.9029,0.9017,0.9022,809000000.0
2009-01-08 10:30:00,0.9022,0.9022,0.90155,0.9016,798300000.0
2009-01-08 10:35:00,0.9016,0.90165,0.90115,0.90125,755000000.0
2009-01-08 10:40:00,0.90125,0.9019,0.9011,0.90125,763000000.0
2009-01-08 10:45:00,0.9012,0.9016,0.90115,0.9016,761200000.0
2009-01-08 10:50:00,0.90165,0.9017,0.90075,0.90085,776300000.0
2009-01-08 10:55:00,0.90085,0.9011,0.90025,0.90045,958000000.0
2009-01-08 11:00:00,0.9004,0.9006,0.8992,0.8995,899600000.0
2009-01-08 11:05:00,0.89955,0.89965,0.8984,0.89885,1093800000.0
2009-01-08 11:10:00,0.89885,0.89945,0.8983,0.8991,1047599998.0
2009-01-08 11:15:00,0.8991,0.8999,0.8989,0.89985,885500000.0
2009-01-08 11:20:00,0.8998,0.9021,0.8998,0.9021,955900000.0
2009-01-08 11:25:00,0.90205,0.90345,0.90205,0.90335,942400000.0
2009-01-08 11:30:00,0.9034,0.9034,0.90255,0.90275,808200000.0
2009-01-08 11:35:00,0.90275,0.9028,0.9018,0.90185,1001000000.0
2009-01-08 11:40:00,0.90185,0.9022,0.90145,0.9015,1025400000.0
2009-01-08 11:45:00,0.90155,0.90235,0.9014,0.9021,848400000.0
2009-01-08 11:50:00,0.90215,0.9026,0.902,0.902,760200000.0
2009-01-08 11:55:00,0.902,0.90205,0.9014,0.9016,654600000.0
2009-01-08 12:00:00,0.90165,0.9019,0.901,0.9018,698400000.0
2009-01-08 12:05:00,0.9018,0.9025,0.9017,0.9024,593400000.0
2009-01-08 12:10:00,0.9024,0.90245,0.90125,0.9018,629600000.0
2009-01-08 12:15:00,0.9018,0.9032,0.9016,0.9032,776200000.0
2009-01-08 12:20:00,0.9031,0.9034,0.90175,0.9024,937600000.0
2009-01-08 12:25:00,0.9024,0.9028,0.90165,0.90205,773500000.0
2009-01-08 12:30:00,0.9021,0.90285,0.9021,0.90225,976200000.0
2009-01-08 12:35:00,0.90225,0.90245,0.9016,0.90185,830600000.0
2009-01-08 12:40:00,0.90185,0.9022,0.90165,0.902,565600000.0
2009-01-08 12:45:00,0.902,0.9025,0.90165,0.90165,1006400000.0
2009-01-08 12:50:00,0.9017,0.90205,0.90145,0.90155,817200000.0
2009-01-08 12:55:00,0.90155,0.9032,0.9014,0.9019,791800000.0
2009-01-08 13:00:00,0.9019,0.9019,0.9007,0.9008,1016000000.0
2009-01-08 13:05:00,0.9008,0.901,0.90015,0.90025,620000000.0
2009-01-08 13:10:00,0.90025,0.90095,0.9002,0.9008,802300000.0
2009-01-08 13:15:00,0.9008,0.9014,0.90025,0.9003,966400000.0
2009-01-08 13:20:00,0.9003,0.90055,0.9001,0.90045,981400000.0
2009-01-08 13:25:00,0.90045,0.90095,0.9003,0.90085,639000000.0
2009-01-08 13:30:00,0.90085,0.9017,0.9007,0.90125,613000000.0
2009-01-08 13:35:00,0.90125,0.9014,0.9005,0.90075,668800000.0
2009-01-08 13:40:00,0.90075,0.90095,0.8999,0.9006,872200000.0
2009-01-08 13:45:00,0.90055,0.9007,0.90025,0.90065,908800000.0
2009-01-08 13:50:00,0.90065,0.9008,0.8999,0.9001,776400000.0
2009-01-08 13:55:00,0.90015,0.90175,0.89975,0.9008,637800000.0
2009-01-08 14:00:00,0.901,0.90315,0.8981,0.8982,1406400001.0
2009-01-08 14:05:00,0.8982,0.8982,0.89355,0.89435,1573900000.0
2009-01-08 14:10:00,0.89435,0.89525,0.8934,0.89365,1406000000.0
2009-01-08 14:15:00,0.8935,0.8938,0.89075,0.89115,1316800000.0
2009-01-08 14:20:00,0.89115,0.89215,0.8901,0.8901,1013800000.0
2009-01-08 14:25:00,0.8901,0.8909,0.88925,0.88935,987200000.0
2009-01-08 14:30:00,0.8893,0.89195,0.88925,0.89195,1004000000.0
2009-01-08 14:35:00,0.89195,0.89315,0.89195,0.89245,867600000.0
2009-01-08 14:40:00,0.89255,0.89265,0.89145,0.8919,769600000.0
2009-01-08 14:45:00,0.8919,0.8934,0.8919,0.89245,767200000.0
2009-01-08 14:50:00,0.8924,0.8931,0.8918,0.8921,876600001.0
2009-01-08 14:55:00,0.8921,0.89315,0.8921,0.893,687600000.0
2009-01-08 15:00:00,0.89295,0.89315,0.89235,0.8924,565800000.0
2009-01-08 15:05:00,0.8924,0.8941,0.8923,0.89375,792000000.0
2009-01-08 15:10:00,0.8937,0.89395,0.89325,0.89325,753100000.0
2009-01-08 15:15:00,0.8932,0.89325,0.89235,0.893,696500000.0
2009-01-08 15:20:00,0.893,0.89315,0.8925,0.8928,654100000.0
2009-01-08 15:25:00,0.89285,0.8935,0.8924,0.89245,660000000.0
2009-01-08 15:30:00,0.8925,0.8933,0.89175,0.893,791400000.0
2009-01-08 15:35:00,0.893,0.89385,0.89275,0.8937,658200000.0
2009-01-08 15:40:00,0.8937,0.89395,0.8932,0.89365,717200000.0
2009-01-08 15:45:00,0.8936,0.8952,0.89335,0.89455,920000000.0
2009-01-08 15:50:00,0.8945,0.8957,0.89445,0.89445,813900000.0
2009-01-08 15:55:00,0.89435,0.895,0.89425,0.8944,821400000.0
2009-01-08 16:00:00,0.89435,0.8953,0.8943,0.89505,817100000.0
2009-01-08 16:05:00,0.895,0.8977,0.895,0.8977,905600000.0
2009-01-08 16:10:00,0.8977,0.89835,0.8974,0.89755,893200000.0
2009-01-08 16:15:00,0.8976,0.89765,0.89705,0.89725,687800000.0
2009-01-08 16:20:00,0.8973,0.89775,0.8969,0.8969,783800000.0
2009-01-08 16:25:00,0.8969,0.8972,0.8963,0.89655,942200000.0
2009-01-08 16:30:00,0.89655,0.8976,0.89615,0.8966,974200000.0
2009-01-08 16:35:00,0.89655,0.8973,0.89625,0.89725,843400000.0
2009-01-08 16:40:00,0.89725,0.89835,0.8972,0.89765,1054800000.0
2009-01-08 16:45:00,0.8978,0.90035,0.8977,0.89965,1132800000.0
2009-01-08 16:50:00,0.89965,0.90215,0.89955,0.901,1047300000.0
2009-01-08 16:55:00,0.90105,0.9017,0.90035,0.90135,888600000.0
2009-01-08 17:00:00,0.9012,0.9024,0.9001,0.90215,920200000.0
2009-01-08 17:05:00,0.9021,0.90245,0.90105,0.90145,1073200000.0
2009-01-08 17:10:00,0.9014,0.90265,0.901,0.90115,941200000.0
2009-01-08 17:15:00,0.90115,0.9012,0.89945,0.9005,1060400000.0
2009-01-08 17:20:00,0.90055,0.90305,0.90055,0.90285,1041600000.0
2009-01-08 17:25:00,0.9028,0.9028,0.9014,0.90145,1084600000.0
2009-01-08 17:30:00,0.9014,0.9018,0.90125,0.90175,605600000.0
2009-01-08 17:35:00,0.9017,0.902,0.9013,0.9015,694400000.0
2009-01-08 17:40:00,0.9015,0.9042,0.9015,0.90395,1187600000.0
2009-01-08 17:45:00,0.904,0.90525,0.9038,0.9038,1091800000.0
2009-01-08 17:50:00,0.9038,0.9048,0.90375,0.9042,1041400000.0
2009-01-08 17:55:00,0.90425,0.9045,0.9024,0.9024,847000000.0
2009-01-08 18:00:00,0.9024,0.90285,0.90115,0.9025,1305800000.0
2009-01-08 18:05:00,0.90235,0.90345,0.90235,0.90325,942400000.0
2009-01-08 18:10:00,0.9033,0.90425,0.90325,0.9039,891600000.0
2009-01-08 18:15:00,0.90385,0.90395,0.90325,0.9035,1247000000.0
2009-01-08 18:20:00,0.90345,0.90415,0.90315,0.90385,1001400000.0
2009-01-08 18:25:00,0.90385,0.90515,0.9038,0.90455,1062500000.0
2009-01-08 18:30:00,0.90455,0.90525,0.90365,0.90515,967400000.0
2009-01-08 18:35:00,0.90505,0.9061,0.9044,0.9047,1178800000.0
2009-01-08 18:40:00,0.9048,0.9048,0.9036,0.9037,793400000.0
2009-01-08 18:45:00,0.9037,0.90485,0.9037,0.9041,849000000.0
2009-01-08 18:50:00,0.9041,0.9041,0.9032,0.90345,794800000.0
2009-01-08 18:55:00,0.9035,0.9035,0.90205,0.9026,748400000.0
2009-01-08 19:00:00,0.9026,0.90305,0.9023,0.9028,1493000000.0
2009-01-08 19:05:00,0.9028,0.9031,0.90265,0.9029,1179200000.0
2009-01-08 19:10:00,0.9029,0.90315,0.9024,0.90265,802600000.0
2009-01-08 19:15:00,0.90265,0.904,0.9026,0.90395,1275200000.0
2009-01-08 19:20:00,0.90395,0.90475,0.90385,0.90455,1087200000.0
2009-01-08 19:25:00,0.90455,0.9046,0.90235,0.90245,656900000.0
2009-01-08 19:30:00,0.90245,0.9025,0.90155,0.9025,445600000.0
2009-01-08 19:35:00,0.9025,0.90255,0.90155,0.90155,953400000.0
2009-01-08 19:40:00,0.90155,0.90165,0.90095,0.90155,362200000.0
2009-01-08 19:45:00,0.9015,0.9018,0.90125,0.90125,853000000.0
2009-01-08 19:50:00,0.9013,0.90155,0.9008,0.90085,1685000000.0
2009-01-08 19:55:00,0.90085,0.90125,0.89995,0.9011,1234600000.0
2009-01-08 20:00:00,0.9011,0.90185,0.9011,0.9017,941800000.0
2009-01-08 20:05:00,0.9017,0.9017,0.89995,0.9001,834000000.0
2009-01-08 20:10:00,0.9001,0.90035,0.89985,0.90015,910400000.0
2009-01-08 20:15:00,0.90015,0.90095,0.90015,0.9009,946000000.0
2009-01-08 20:20:00,0.9009,0.90115,0.9004,0.9005,936400000.0
2009-01-08 20:25:00,0.90055,0.90125,0.90055,0.9011,474000000.0
2009-01-08 20:30:00,0.9011,0.90135,0.90095,0.90105,673400000.0
2009-01-08 20:35:00,0.901,0.901,0.9005,0.9007,905200000.0
2009-01-08 20:40:00,0.90065,0.9012,0.90005,0.9006,1325800000.0
2009-01-08 20:45:00,0.9006,0.902,0.90055,0.90175,996200000.0
2009-01-08 20:50:00,0.90175,0.9026,0.9015,0.9024,834000000.0
2009-01-08 20:55:00,0.90235,0.9025,0.9017,0.90225,1151000000.0
2009-01-08 21:00:00,0.90225,0.9028,0.9018,0.9026,877200000.0
2009-01-08 21:05:00,0.9026,0.90335,0.90255,0.9032,911400000.0
2009-01-08 21:10:00,0.90315,0.9034,0.903,0.9033,409600000.0
2009-01-08 21:15:00,0.90335,0.9036,0.903,0.90315,1027400000.0
2009-01-08 21:20:00,0.9031,0.9032,0.90275,0.9028,586800000.0
2009-01-08 21:25:00,0.9028,0.9029,0.9026,0.9026,678400000.0
2009-01-08 21:30:00,0.9026,0.9029,0.9026,0.9028,674000000.0
2009-01-08 21:35:00,0.9028,0.9031,0.9028,0.90295,670000000.0
2009-01-08 21:40:00,0.903,0.90305,0.9026,0.90305,537000000.0
2009-01-08 21:45:00,0.90315,0.9032,0.90295,0.90305,395200000.0
2009-01-08 21:50:00,0.90305,0.9033,0.9018,0.9018,1049400000.0
2009-01-08 21:55:00,0.9018,0.90185,0.901,0.90135,769600000.0
2009-01-08 22:00:00,0.90135,0.90145,0.9004,0.9005,444800000.0
2009-01-08 22:05:00,0.9005,0.90115,0.90045,0.90075,1044400000.0
2009-01-08 22:10:00,0.9008,0.901,0.9004,0.9006,893800000.0
2009-01-08 22:15:00,0.9007,0.90075,0.9001,0.90045,802000000.0
2009-01-08 22:20:00,0.9005,0.90085,0.90015,0.9005,1183200000.0
2009-01-08 22:25:00,0.90055,0.9008,0.9,0.90005,606000000.0
2009-01-08 22:30:00,0.90005,0.90005,0.89945,0.89955,1184000000.0
2009-01-08 22:35:00,0.89955,0.9001,0.8995,0.8998,517000000.0
2009-01-08 22:40:00,0.8998,0.90065,0.89935,0.89955,1228900000.0
2009-01-08 22:45:00,0.89955,0.901,0.89945,0.9009,1043300000.0
2009-01-08 22:50:00,0.9009,0.90105,0.89955,0.9001,1129600000.0
2009-01-08 22:55:00,0.9001,0.9005,0.89985,0.9004,557800000.0
2009-01-08 23:00:00,0.9004,0.90075,0.9003,0.90035,831000000.0
2009-01-08 23:05:00,0.9003,0.9005,0.9001,0.90025,895800000.0
2009-01-08 23:10:00,0.9002,0.90035,0.9001,0.90015,657000000.0
2009-01-08 23:15:00,0.90015,0.9003,0.90005,0.9003,1032600000.0
2009-01-08 23:20:00,0.9003,0.90035,0.8998,0.8999,588800000.0
2009-01-08 23:25:00,0.8999,0.9001,0.89964,0.8998,512000000.0
2009-01-08 23:30:00,0.8998,0.90015,0.89915,0.8995,1059100000.0
2009-01-08 23:35:00,0.8995,0.8996,0.8992,0.89935,635800000.0
2009-01-08 23:40:00,0.8994,0.90005,0.8994,0.90005,455400000.0
2009-01-08 23:45:00,0.9001,0.9003,0.89995,0.9001,364200000.0
2009-01-08 23:50:00,0.9001,0.9003,0.89995,0.89995,355000000.0
2009-01-08 23:55:00,0.89995,0.90045,0.89955,0.9003,977200000.0
2009-01-09 00:00:00,0.89984,0.90006,0.89908,0.8992,237800000.0
2009-01-09 00:05:00,0.8993,0.89935,0.899,0.8991,85400000.0
2009-01-09 00:10:00,0.89905,0.9001,0.89885,0.89985,178800000.0
2009-01-09 00:15:00,0.8999,0.90035,0.8999,0.90015,204800000.0
2009-01-09 00:20:00,0.90015,0.9004,0.89895,0.89935,283400000.0
2009-01-09 00:25:00,0.89935,0.89985,0.89895,0.89905,267400000.0
2009-01-09 00:30:00,0.8996,0.8997,0.899,0.89945,195400000.0
2009-01-09 00:35:00,0.8995,0.8996,0.89935,0.8995,31000000.0
2009-01-09 00:40:00,0.8995,0.89965,0.89925,0.89945,28800000.0
2009-01-09 00:45:00,0.89965,0.9,0.8995,0.8997,31800000.0
2009-01-09 00:50:00,0.8997,0.8997,0.89938,0.8996,135400000.0
2009-01-09 00:55:00,0.89945,0.8998,0.89945,0.8997,43400000.0
2009-01-09 01:00:00,0.89965,0.89985,0.89944,0.89975,166000000.0
2009-01-09 01:05:00,0.89943,0.9,0.89938,0.89985,230600000.0
2009-01-09 01:10:00,0.89995,0.90005,0.8991,0.8992,250400000.0
2009-01-09 01:15:00,0.89915,0.8994,0.89895,0.89895,316000000.0
2009-01-09 01:20:00,0.89895,0.89955,0.89895,0.8994,272400000.0
2009-01-09 01:25:00,0.8993,0.8994,0.89895,0.89915,117600000.0
2009-01-09 01:30:00,0.89915,0.8992,0.89879,0.8992,166400000.0
2009-01-09 01:35:00,0.8992,0.8997,0.8991,0.8992,151800000.0
2009-01-09 01:40:00,0.89925,0.8997,0.89895,0.89925,444800000.0
2009-01-09 01:45:00,0.89915,0.8996,0.89915,0.89955,191400000.0
2009-01-09 01:50:00,0.89955,0.89955,0.89905,0.8991,279600000.0
2009-01-09 01:55:00,0.8991,0.89955,0.8991,0.8993,287000000.0
2009-01-09 02:00:00,0.8994,0.89955,0.899,0.8995,385000000.0
2009-01-09 02:05:00,0.89945,0.9002,0.899,0.89975,530600000.0
2009-01-09 02:10:00,0.8999,0.90065,0.89985,0.90055,406800000.0
2009-01-09 02:15:00,0.90065,0.90075,0.8999,0.9003,934400000.0
2009-01-09 02:20:00,0.9003,0.90065,0.8997,0.9,574600000.0
2009-01-09 02:25:00,0.89995,0.90035,0.8998,0.9,826700000.0
2009-01-09 02:30:00,0.90005,0.90025,0.8997,0.8997,593800000.0
2009-01-09 02:35:00,0.8997,0.9,0.89945,0.8999,808400000.0
2009-01-09 02:40:00,0.89985,0.90005,0.8994,0.8997,387200000.0
2009-01-09 02:45:00,0.8997,0.89995,0.89905,0.89945,697400000.0
2009-01-09 02:50:00,0.89945,0.89995,0.8993,0.8996,739400000.0
2009-01-09 02:55:00,0.8996,0.89985,0.89935,0.8995,816000000.0
2009-01-09 03:00:00,0.8995,0.8999,0.8992,0.8993,604400000.0
2009-01-09 03:05:00,0.89935,0.89955,0.8988,0.8991,541200000.0
2009-01-09 03:10:00,0.8991,0.89915,0.899,0.8991,300800000.0
2009-01-09 03:15:00,0.899,0.89943,0.89896,0.8992,568800000.0
2009-01-09 03:20:00,0.8992,0.8994,0.89915,0.8994,623200000.0
2009-01-09 03:25:00,0.89945,0.8995,0.89915,0.89935,573000000.0
2009-01-09 03:30:00,0.89945,0.8995,0.89895,0.8992,840000000.0
2009-01-09 03:35:00,0.8992,0.8995,0.899,0.8995,689400000.0
2009-01-09 03:40:00,0.8995,0.89985,0.899,0.89925,818200000.0
2009-01-09 03:45:00,0.89925,0.8993,0.89895,0.89895,466000000.0
2009-01-09 03:50:00,0.899,0.8991,0.899,0.8991,229000000.0
2009-01-09 03:55:00,0.8991,0.89915,0.89837,0.89854,365600000.0
2009-01-09 04:00:00,0.8991,0.89915,0.89874,0.8991,201200000.0
2009-01-09 04:05:00,0.8991,0.89915,0.8991,0.8991,105600000.0
2009-01-09 04:10:00,0.89905,0.8992,0.89888,0.899,390800000.0
2009-01-09 04:15:00,0.899,0.89935,0.899,0.8992,684400000.0
2009-01-09 04:20:00,0.8992,0.89955,0.8992,0.89935,160200000.0
2009-01-09 04:25:00,0.8994,0.89955,0.899,0.89955,669800000.0
2009-01-09 04:30:00,0.89955,0.8997,0.8992,0.8994,675800000.0
2009-01-09 04:35:00,0.89945,0.89975,0.899,0.89945,1003400000.0
2009-01-09 04:40:00,0.89945,0.8997,0.8994,0.89945,327200000.0
2009-01-09 04:45:00,0.8995,0.9,0.89945,0.8997,242400000.0
2009-01-09 04:50:00,0.8997,0.89985,0.8993,0.89955,727600000.0
2009-01-09 04:55:00,0.89955,0.89985,0.89945,0.8997,309200000.0
2009-01-09 05:00:00,0.8997,0.90005,0.8994,0.89955,777400001.0
2009-01-09 05:05:00,0.8996,0.89985,0.8995,0.89965,320600000.0
2009-01-09 05:10:00,0.89975,0.8998,0.899,0.8991,1139000000.0
2009-01-09 05:15:00,0.8991,0.8991,0.899,0.8991,192000000.0
2009-01-09 05:20:00,0.8991,0.8992,0.899,0.8992,156400000.0
2009-01-09 05:25:00,0.89915,0.89935,0.899,0.8991,573200000.0
2009-01-09 05:30:00,0.8991,0.8992,0.89865,0.89865,839400000.0
2009-01-09 05:35:00,0.8988,0.89905,0.8982,0.89845,1031200000.0
2009-01-09 05:40:00,0.8985,0.8989,0.89835,0.8988,705400000.0
2009-01-09 05:45:00,0.8988,0.899,0.8983,0.8984,536400000.0
2009-01-09 05:50:00,0.89845,0.8987,0.89825,0.8985,575400000.0
2009-01-09 05:55:00,0.89855,0.8991,0.89855,0.89875,899800000.0
2009-01-09 06:00:00,0.89875,0.899,0.8986,0.89895,860000000.0
2009-01-09 06:05:00,0.8989,0.899,0.89875,0.89885,251600000.0
2009-01-09 06:10:00,0.89885,0.89905,0.8987,0.8987,588000000.0
2009-01-09 06:15:00,0.89875,0.89895,0.8987,0.89895,346600000.0
2009-01-09 06:20:00,0.89895,0.8991,0.8987,0.8991,498200000.0
2009-01-09 06:25:00,0.8991,0.8991,0.89845,0.8987,552400000.0
2009-01-09 06:30:00,0.89875,0.899,0.8985,0.8988,244200000.0
2009-01-09 06:35:00,0.89885,0.89895,0.8987,0.89885,228400000.0
2009-01-09 06:40:00,0.89885,0.89905,0.8987,0.89875,336400000.0
2009-01-09 06:45:00,0.89885,0.89885,0.8985,0.8986,610400000.0
2009-01-09 06:50:00,0.89875,0.8989,0.8986,0.89875,266200000.0
2009-01-09 06:55:00,0.89865,0.8987,0.89835,0.8984,694000000.0
2009-01-09 07:00:00,0.8984,0.89845,0.89815,0.8982,189600000.0
2009-01-09 07:05:00,0.8983,0.89875,0.8982,0.8987,524600000.0
2009-01-09 07:10:00,0.89865,0.8994,0.8986,0.8994,699000000.0
2009-01-09 07:15:00,0.89945,0.8998,0.8989,0.8991,1029200000.0
2009-01-09 07:20:00,0.8991,0.8993,0.89875,0.89925,1104800000.0
2009-01-09 07:25:00,0.89925,0.89985,0.8989,0.89935,1155400000.0
2009-01-09 07:30:00,0.89935,0.89985,0.89885,0.89905,1128600000.0
2009-01-09 07:35:00,0.89905,0.89925,0.8988,0.8992,939000000.0
2009-01-09 07:40:00,0.8992,0.8995,0.899,0.89902,828400000.0
2009-01-09 07:45:00,0.8992,0.8993,0.8982,0.89905,1063000000.0
2009-01-09 07:50:00,0.899,0.899,0.8986,0.8987,725800000.0
2009-01-09 07:55:00,0.89875,0.89925,0.8987,0.89905,357200000.0
2009-01-09 08:00:00,0.8991,0.8993,0.89875,0.89895,352000000.0
2009-01-09 08:05:00,0.89905,0.89935,0.89895,0.89935,419000000.0
2009-01-09 08:10:00,0.8994,0.89945,0.8986,0.899,283200000.0
2009-01-09 08:15:00,0.899,0.8993,0.8985,0.89855,412200000.0
2009-01-09 08:20:00,0.8987,0.8989,0.89795,0.89795,693800000.0
2009-01-09 08:25:00,0.898,0.8984,0.89795,0.898,574400000.0
2009-01-09 08:30:00,0.89795,0.89835,0.89775,0.89785,500600000.0
2009-01-09 08:35:00,0.89775,0.8981,0.89745,0.8979,570800000.0
2009-01-09 08:40:00,0.89785,0.89815,0.8977,0.89775,277000000.0
2009-01-09 08:45:00,0.8978,0.89805,0.8974,0.8974,546800000.0
2009-01-09 08:50:00,0.8975,0.89785,0.8973,0.89785,909400000.0
2009-01-09 08:55:00,0.89785,0.89805,0.89745,0.8975,752000000.0
2009-01-09 09:00:00,0.8975,0.8979,0.89715,0.89715,300400000.0
2009-01-09 09:05:00,0.8972,0.8978,0.8971,0.89715,578400000.0
2009-01-09 09:10:00,0.8972,0.89735,0.897,0.8973,577400000.0
2009-01-09 09:15:00,0.89735,0.8974,0.89695,0.8972,402400000.0
2009-01-09 09:20:00,0.89725,0.89745,0.89675,0.897,764200000.0
2009-01-09 09:25:00,0.89695,0.89785,0.89675,0.8976,938600000.0
2009-01-09 09:30:00,0.8976,0.8976,0.8964,0.8966,912300000.0
2009-01-09 09:35:00,0.89665,0.89725,0.8965,0.8972,608300000.0
2009-01-09 09:40:00,0.89725,0.8978,0.8972,0.89735,596000000.0
2009-01-09 09:45:00,0.8974,0.8975,0.89645,0.89645,992600000.0
2009-01-09 09:50:00,0.89645,0.8972,0.89615,0.89705,1029600000.0
2009-01-09 09:55:00,0.89705,0.89745,0.89685,0.89735,860200000.0
2009-01-09 10:00:00,0.89735,0.89765,0.897,0.89705,884600000.0
2009-01-09 10:05:00,0.89715,0.89765,0.89695,0.897,767600000.0
2009-01-09 10:10:00,0.897,0.89765,0.8969,0.8971,887400000.0
2009-01-09 10:15:00,0.8971,0.89735,0.8959,0.896,1063000000.0
2009-01-09 10:20:00,0.896,0.89645,0.89595,0.89625,731200000.0
2009-01-09 10:25:00,0.8962,0.8965,0.896,0.89625,587600000.0
2009-01-09 10:30:00,0.8963,0.8983,0.89615,0.8981,926400000.0
2009-01-09 10:35:00,0.89815,0.89815,0.89755,0.8977,808400000.0
2009-01-09 10:40:00,0.89775,0.89835,0.8977,0.8983,1057000000.0
2009-01-09 10:45:00,0.8985,0.8995,0.89815,0.8987,1152000000.0
2009-01-09 10:50:00,0.89865,0.8993,0.8984,0.89855,1000400000.0
2009-01-09 10:55:00,0.89855,0.899,0.89845,0.89875,1108400000.0
2009-01-09 11:00:00,0.8987,0.89925,0.8987,0.89915,1166900000.0
2009-01-09 11:05:00,0.8992,0.89935,0.8988,0.89895,1093600000.0
2009-01-09 11:10:00,0.8991,0.9001,0.89905,0.9001,1025400000.0
2009-01-09 11:15:00,0.9,0.9018,0.8999,0.9018,1291000000.0
2009-01-09 11:20:00,0.9018,0.9042,0.90155,0.90325,1486300000.0
2009-01-09 11:25:00,0.90325,0.9033,0.90235,0.90235,870400000.0
2009-01-09 11:30:00,0.90265,0.90455,0.9025,0.90295,982800000.0
2009-01-09 11:35:00,0.90295,0.90295,0.9015,0.90165,779700000.0
2009-01-09 11:40:00,0.90165,0.9029,0.90165,0.90285,625600000.0
2009-01-09 11:45:00,0.90285,0.90325,0.90245,0.9025,779200000.0
2009-01-09 11:50:00,0.90245,0.90285,0.90205,0.9021,859400000.0
2009-01-09 11:55:00,0.9021,0.90225,0.90135,0.90195,908800000.0
2009-01-09 12:00:00,0.90205,0.90325,0.902,0.90205,1069600000.0
2009-01-09 12:05:00,0.90205,0.9028,0.902,0.9026,641200000.0
2009-01-09 12:10:00,0.9026,0.90315,0.90175,0.9018,771200000.0
2009-01-09 12:15:00,0.90185,0.9019,0.90095,0.9011,614200000.0
2009-01-09 12:20:00,0.9012,0.90135,0.9004,0.9007,927400000.0
2009-01-09 12:25:00,0.9007,0.9009,0.89925,0.8998,690000000.0
2009-01-09 12:30:00,0.8999,0.9006,0.89845,0.9002,1107600000.0
2009-01-09 12:35:00,0.9002,0.90055,0.8997,0.8997,912600000.0
2009-01-09 12:40:00,0.8997,0.8997,0.89815,0.89915,705600000.0
2009-01-09 12:45:00,0.89915,0.8993,0.89825,0.89865,920600000.0
2009-01-09 12:50:00,0.8987,0.8989,0.89805,0.8986,839400000.0
2009-01-09 12:55:00,0.8986,0.89895,0.89815,0.89875,1172200000.0
2009-01-09 13:00:00,0.89865,0.8989,0.89795,0.89835,931600000.0
2009-01-09 13:05:00,0.89835,0.89835,0.89805,0.89815,634000000.0
2009-01-09 13:10:00,0.89815,0.89825,0.89715,0.89755,668400000.0
2009-01-09 13:15:00,0.89755,0.89815,0.8973,0.8978,758400000.0
2009-01-09 13:20:00,0.8978,0.89795,0.8965,0.8973,985700000.0
2009-01-09 13:25:00,0.89725,0.89735,0.8966,0.89715,575200000.0
2009-01-09 13:30:00,0.89715,0.8977,0.89715,0.8977,514400000.0
2009-01-09 13:35:00,0.89765,0.89815,0.89705,0.89705,764300000.0
2009-01-09 13:40:00,0.8971,0.89715,0.89565,0.89645,930600000.0
2009-01-09 13:45:00,0.89645,0.898,0.8964,0.8978,570500000.0
2009-01-09 13:50:00,0.8978,0.89825,0.8975,0.8975,660200000.0
2009-01-09 13:55:00,0.89755,0.8979,0.89715,0.89715,735400000.0
2009-01-09 14:00:00,0.89715,0.89725,0.8964,0.89675,775700000.0
2009-01-09 14:05:00,0.89675,0.89695,0.89505,0.8951,642700000.0
2009-01-09 14:10:00,0.895,0.8957,0.8941,0.8943,1127800000.0
2009-01-09 14:15:00,0.8943,0.89455,0.8934,0.894,1138000000.0
2009-01-09 14:20:00,0.894,0.89485,0.8937,0.89435,851600000.0
2009-01-09 14:25:00,0.8944,0.8946,0.89335,0.8938,734700000.0
2009-01-09 14:30:00,0.8938,0.89385,0.89215,0.8922,952800000.0
2009-01-09 14:35:00,0.8922,0.89255,0.89215,0.89225,813400000.0
2009-01-09 14:40:00,0.89225,0.89265,0.8922,0.8924,660000000.0
2009-01-09 14:45:00,0.8925,0.8944,0.8923,0.8939,901200000.0
2009-01-09 14:50:00,0.8938,0.8945,0.8938,0.8944,558400000.0
2009-01-09 14:55:00,0.8944,0.89445,0.8934,0.8938,524600000.0
2009-01-09 15:00:00,0.89375,0.8938,0.8931,0.8931,370600000.0
2009-01-09 15:05:00,0.8931,0.89405,0.893,0.89405,648200000.0
2009-01-09 15:10:00,0.89405,0.89475,0.894,0.89475,928800000.0
2009-01-09 15:15:00,0.89475,0.895,0.89395,0.89475,895600000.0
2009-01-09 15:20:00,0.8947,0.8948,0.8941,0.8942,827000000.0
2009-01-09 15:25:00,0.89425,0.89515,0.89345,0.8946,705800000.0
2009-01-09 15:30:00,0.89465,0.8961,0.8923,0.89565,1099600000.0
2009-01-09 15:35:00,0.89565,0.89625,0.8949,0.89605,729700000.0
2009-01-09 15:40:00,0.8961,0.8966,0.8941,0.8947,901000000.0
2009-01-09 15:45:00,0.89455,0.8953,0.8929,0.89395,833400000.0
2009-01-09 15:50:00,0.8942,0.895,0.8938,0.89425,988800000.0
2009-01-09 15:55:00,0.89425,0.89445,0.89315,0.89345,935000000.0
2009-01-09 16:00:00,0.89345,0.89365,0.89045,0.8911,989000000.0
2009-01-09 16:05:00,0.89115,0.89185,0.8908,0.89125,1190400000.0
2009-01-09 16:10:00,0.89125,0.8916,0.8908,0.89135,1164800000.0
2009-01-09 16:15:00,0.89125,0.89145,0.8903,0.8903,982900000.0
2009-01-09 16:20:00,0.8903,0.89135,0.8903,0.89095,959200000.0
2009-01-09 16:25:00,0.89095,0.891,0.88865,0.8888,1124000000.0
2009-01-09 16:30:00,0.8888,0.8905,0.88845,0.8905,1204700001.0
2009-01-09 16:35:00,0.89055,0.89135,0.88995,0.8909,1269400000.0
2009-01-09 16:40:00,0.8909,0.89135,0.89,0.8913,1209100000.0
2009-01-09 16:45:00,0.89125,0.89165,0.8901,0.8903,1252800000.0
2009-01-09 16:50:00,0.8903,0.8915,0.8903,0.89135,1157800000.0
2009-01-09 16:55:00,0.8914,0.89275,0.8909,0.8923,1137700000.0
2009-01-09 17:00:00,0.89225,0.89275,0.89215,0.8925,1018000000.0
2009-01-09 17:05:00,0.8925,0.89255,0.8922,0.89245,778000000.0
2009-01-09 17:10:00,0.8926,0.8926,0.89095,0.89115,1002600000.0
2009-01-09 17:15:00,0.8911,0.89145,0.89055,0.89125,1036800000.0
2009-01-09 17:20:00,0.8913,0.89135,0.89075,0.89115,924600000.0
2009-01-09 17:25:00,0.89115,0.89165,0.8904,0.8916,1003600000.0
2009-01-09 17:30:00,0.89165,0.89165,0.8896,0.89055,1222400000.0
2009-01-09 17:35:00,0.89055,0.891,0.8904,0.8905,883400000.0
2009-01-09 17:40:00,0.8905,0.8912,0.89015,0.89035,976400000.0
2009-01-09 17:45:00,0.89035,0.89055,0.8901,0.89015,913200000.0
2009-01-09 17:50:00,0.8902,0.8904,0.88875,0.8889,836200000.0
2009-01-09 17:55:00,0.8889,0.8892,0.88665,0.8868,1359000000.0
2009-01-09 18:00:00,0.88685,0.8882,0.88685,0.88795,1049800000.0
2009-01-09 18:05:00,0.8879,0.88805,0.8875,0.88755,1010400000.0
2009-01-09 18:10:00,0.88755,0.8876,0.88585,0.8867,992800000.0
2009-01-09 18:15:00,0.88665,0.88785,0.88625,0.88755,768400000.0
2009-01-09 18:20:00,0.8877,0.8877,0.88565,0.8863,1025000000.0
2009-01-09 18:25:00,0.8863,0.8871,0.88605,0.8865,1079400000.0
2009-01-09 18:30:00,0.8865,0.88675,0.885,0.88515,959400000.0
2009-01-09 18:35:00,0.88515,0.88515,0.8837,0.885,1099300000.0
2009-01-09 18:40:00,0.88495,0.885,0.8841,0.8844,823400000.0
2009-01-09 18:45:00,0.8845,0.8859,0.8845,0.88585,620200000.0
2009-01-09 18:50:00,0.88585,0.88615,0.885,0.88585,852600000.0
2009-01-09 18:55:00,0.8858,0.88585,0.8852,0.88535,718400000.0
2009-01-09 19:00:00,0.8854,0.88605,0.8851,0.88605,925600000.0
2009-01-09 19:05:00,0.88615,0.887,0.88595,0.8868,891200000.0
2009-01-09 19:10:00,0.8868,0.8868,0.8855,0.8858,769000000.0
2009-01-09 19:15:00,0.88575,0.88685,0.8857,0.88675,874200000.0
2009-01-09 19:20:00,0.8867,0.8874,0.88645,0.88725,875000000.0
2009-01-09 19:25:00,0.88725,0.88725,0.8855,0.88605,1116800000.0
2009-01-09 19:30:00,0.8861,0.88735,0.886,0.8866,1069600000.0
2009-01-09 19:35:00,0.8866,0.88695,0.88655,0.88685,548600000.0
2009-01-09 19:40:00,0.8869,0.88785,0.8866,0.88775,1031000000.0
2009-01-09 19:45:00,0.88775,0.88835,0.8869,0.88805,937600000.0
2009-01-09 19:50:00,0.888,0.88835,0.8877,0.8882,763800000.0
2009-01-09 19:55:00,0.8882,0.88885,0.88785,0.8885,951000000.0
2009-01-09 20:00:00,0.88855,0.88885,0.88795,0.8887,813000000.0
2009-01-09 20:05:00,0.88875,0.88885,0.88825,0.8885,750600000.0
2009-01-09 20:10:00,0.8885,0.8887,0.88805,0.8886,590000000.0
2009-01-09 20:15:00,0.88855,0.8888,0.8882,0.8887,658400000.0
2009-01-09 20:20:00,0.88875,0.8888,0.8879,0.8879,671200000.0
2009-01-09 20:25:00,0.8879,0.888,0.88755,0.8879,579000000.0
2009-01-09 20:30:00,0.8879,0.88825,0.88745,0.8879,766000000.0
2009-01-09 20:35:00,0.88795,0.88825,0.8875,0.8878,1060800000.0
2009-01-09 20:40:00,0.8878,0.8881,0.8875,0.8877,965200000.0
2009-01-09 20:45:00,0.88765,0.88815,0.8875,0.88765,937800000.0
2009-01-09 20:50:00,0.8876,0.8883,0.88755,0.8876,1006200000.0
2009-01-09 20:55:00,0.88765,0.888,0.88755,0.88765,974400000.0
2009-01-09 21:00:00,0.88765,0.88775,0.88745,0.8876,758800000.0
2009-01-09 21:05:00,0.8876,0.88795,0.88645,0.88695,1152400000.0
2009-01-09 21:10:00,0.88695,0.88745,0.88675,0.88705,713600000.0
2009-01-09 21:15:00,0.88705,0.8871,0.8868,0.88705,686800000.0
2009-01-09 21:20:00,0.88705,0.8871,0.8866,0.8869,1010000000.0
2009-01-09 21:25:00,0.8869,0.88695,0.88555,0.8866,1226400000.0
2009-01-09 21:30:00,0.88665,0.88695,0.8864,0.88675,735800000.0
2009-01-09 21:35:00,0.88675,0.88705,0.88675,0.88685,662600000.0
2009-01-09 21:40:00,0.88685,0.8873,0.88675,0.8871,435800000.0
2009-01-09 21:45:00,0.8871,0.88755,0.887,0.88735,987200000.0
2009-01-09 21:50:00,0.88735,0.8874,0.88685,0.88725,373600000.0
2009-01-09 21:55:00,0.8873,0.88755,0.88715,0.88735,668400000.0
2009-01-09 22:00:00,0.8873,0.8874,0.88665,0.8867,695200000.0
2009-01-09 22:05:00,0.8867,0.887,0.8867,0.8869,598800000.0
2009-01-09 22:10:00,0.8869,0.8871,0.8869,0.8869,346600000.0
2009-01-09 22:15:00,0.887,0.8871,0.8869,0.887,473200000.0
2009-01-09 22:20:00,0.887,0.8871,0.8869,0.8869,241800000.0
2009-01-09 22:25:00,0.8869,0.88705,0.8865,0.8867,651800000.0
2009-01-09 22:30:00,0.8867,0.8869,0.886,0.8865,565800000.0
2009-01-09 22:35:00,0.88614,0.8867,0.88597,0.8866,263000000.0
2009-01-09 22:40:00,0.8866,0.887,0.8858,0.88605,355200000.0
2009-01-09 22:45:00,0.88605,0.8862,0.8858,0.88595,359600000.0
2009-01-09 22:50:00,0.88595,0.88595,0.885,0.88515,685400000.0
2009-01-09 22:55:00,0.88515,0.88555,0.885,0.8853,733200000.0
2009-01-09 23:00:00,0.88535,0.8863,0.88525,0.88625,512600000.0
2009-01-09 23:05:00,0.8862,0.8862,0.8843,0.88455,708400000.0
2009-01-09 23:10:00,0.88465,0.8856,0.8843,0.8852,554400000.0
2009-01-09 23:15:00,0.8851,0.88575,0.88475,0.8852,391800000.0
2009-01-09 23:20:00,0.8852,0.88545,0.88485,0.88525,221800000.0
2009-01-09 23:25:00,0.88525,0.88625,0.8852,0.8862,315200000.0
2009-01-09 23:30:00,0.88625,0.88715,0.88625,0.88705,341800000.0
2009-01-09 23:35:00,0.8871,0.8878,0.8868,0.8873,352800000.0
2009-01-09 23:40:00,0.88725,0.88755,0.8868,0.8868,472800000.0
2009-01-09 23:45:00,0.88685,0.8871,0.8866,0.887,280800000.0
2009-01-09 23:50:00,0.88695,0.88725,0.88675,0.88695,554800000.0
2009-01-09 23:55:00,0.88695,0.88835,0.88695,0.88785,386800000.0
2009-01-12 00:00:00,0.88975,0.88975,0.88885,0.88885,180200000.0
2009-01-12 00:05:00,0.8888,0.88885,0.888,0.88855,77400000.0
2009-01-12 00:10:00,0.88855,0.88965,0.88855,0.88965,126200000.0
2009-01-12 00:15:00,0.8895,0.89025,0.88935,0.8902,252400000.0
2009-01-12 00:20:00,0.8902,0.8904,0.8899,0.89005,140200000.0
2009-01-12 00:25:00,0.8902,0.89037,0.88986,0.89015,117000000.0
2009-01-12 00:30:00,0.89015,0.8903,0.8901,0.8902,41200000.0
2009-01-12 00:35:00,0.8902,0.8902,0.88978,0.8902,71600000.0
2009-01-12 00:40:00,0.8902,0.89021,0.88975,0.8901,123200000.0
2009-01-12 00:45:00,0.8901,0.89085,0.88995,0.8907,243800000.0
2009-01-12 00:50:00,0.89075,0.89075,0.89005,0.89015,309000000.0
2009-01-12 00:55:00,0.89015,0.89255,0.89015,0.89255,468200000.0
2009-01-12 01:00:00,0.89255,0.89305,0.89065,0.89165,1500000000.0
2009-01-12 01:05:00,0.89165,0.89185,0.89035,0.8904,609800000.0
2009-01-12 01:10:00,0.89065,0.89095,0.88805,0.88895,567800000.0
2009-01-12 01:15:00,0.88885,0.8891,0.88725,0.88775,1014600000.0
2009-01-12 01:20:00,0.88775,0.888,0.8876,0.88775,538600000.0
2009-01-12 01:25:00,0.8879,0.888,0.88765,0.88795,281200000.0
2009-01-12 01:30:00,0.8879,0.8884,0.8878,0.88785,445000000.0
2009-01-12 01:35:00,0.88785,0.88815,0.88785,0.888,371200000.0
2009-01-12 01:40:00,0.888,0.88835,0.88795,0.88835,174400000.0
2009-01-12 01:45:00,0.8884,0.88935,0.88835,0.8892,404200000.0
2009-01-12 01:50:00,0.8892,0.8894,0.88855,0.88925,839600000.0
2009-01-12 01:55:00,0.8893,0.8894,0.88905,0.8894,547400000.0
2009-01-12 02:00:00,0.8894,0.88975,0.8892,0.88945,611800000.0
2009-01-12 02:05:00,0.8895,0.8895,0.8885,0.88865,802400000.0
2009-01-12 02:10:00,0.8887,0.89015,0.88865,0.89015,632800000.0
2009-01-12 02:15:00,0.8901,0.8901,0.88835,0.88925,910000000.0
2009-01-12 02:20:00,0.8892,0.88965,0.88875,0.88875,681000000.0
2009-01-12 02:25:00,0.88875,0.8888,0.88785,0.88795,791800000.0
2009-01-12 02:30:00,0.888,0.88815,0.8879,0.8879,371800000.0
2009-01-12 02:35:00,0.8879,0.8886,0.88785,0.8883,1274200000.0
2009-01-12 02:40:00,0.8883,0.8886,0.8879,0.8881,323400000.0
2009-01-12 02:45:00,0.88815,0.8886,0.888,0.88805,617600000.0
2009-01-12 02:50:00,0.88805,0.8882,0.888,0.8882,180200000.0
2009-01-12 02:55:00,0.8882,0.88835,0.88795,0.8881,184400000.0
2009-01-12 03:00:00,0.88815,0.8886,0.88815,0.8885,314000000.0
2009-01-12 03:05:00,0.8885,0.8885,0.88795,0.88815,651000000.0
2009-01-12 03:10:00,0.88815,0.88865,0.88796,0.88845,383600000.0
2009-01-12 03:15:00,0.88845,0.88885,0.88795,0.8882,509200000.0
2009-01-12 03:20:00,0.8882,0.8891,0.88815,0.88895,353200000.0
2009-01-12 03:25:00,0.8891,0.8894,0.88855,0.8892,537200000.0
2009-01-12 03:30:00,0.88925,0.8895,0.8889,0.88925,551800000.0
2009-01-12 03:35:00,0.88925,0.89005,0.88915,0.8895,398200000.0
2009-01-12 03:40:00,0.88955,0.8903,0.88945,0.88965,519200000.0
2009-01-12 03:45:00,0.88965,0.8901,0.88955,0.8896,425000000.0
2009-01-12 03:50:00,0.8896,0.88985,0.88945,0.8897,310800000.0
2009-01-12 03:55:00,0.8897,0.8902,0.8897,0.89005,395400000.0
2009-01-12 04:00:00,0.89005,0.89025,0.8895,0.89015,337200000.0
2009-01-12 04:05:00,0.89015,0.8905,0.89005,0.8903,258800000.0
2009-01-12 04:10:00,0.8903,0.8908,0.89025,0.8907,155800000.0
2009-01-12 04:15:00,0.8906,0.89095,0.8902,0.8905,291600000.0
2009-01-12 04:20:00,0.8905,0.8905,0.8901,0.89015,277600000.0
2009-01-12 04:25:00,0.89015,0.89025,0.8898,0.89005,385800000.0
2009-01-12 04:30:00,0.8901,0.89035,0.89,0.89005,346800000.0
2009-01-12 04:35:00,0.89005,0.89015,0.89005,0.89005,239200000.0
2009-01-12 04:40:00,0.89005,0.8902,0.88975,0.88995,247200000.0
2009-01-12 04:45:00,0.88995,0.89015,0.8897,0.88975,293400000.0
2009-01-12 04:50:00,0.88975,0.88975,0.88915,0.88935,403200000.0
2009-01-12 04:55:00,0.8894,0.8895,0.889,0.8891,316600000.0
2009-01-12 05:00:00,0.8891,0.88915,0.8889,0.88895,284800000.0
2009-01-12 05:05:00,0.889,0.88925,0.8888,0.889,833400000.0
2009-01-12 05:10:00,0.88905,0.88905,0.8887,0.88875,673200000.0
2009-01-12 05:15:00,0.88875,0.88875,0.888,0.8881,534800000.0
2009-01-12 05:20:00,0.88825,0.88835,0.88795,0.8881,205000000.0
2009-01-12 05:25:00,0.8881,0.8883,0.88785,0.88795,681200000.0
2009-01-12 05:30:00,0.8879,0.88865,0.8878,0.88855,1425000000.0
2009-01-12 05:35:00,0.88855,0.8887,0.888,0.8882,858200000.0
2009-01-12 05:40:00,0.88815,0.88845,0.888,0.88805,377600000.0
2009-01-12 05:45:00,0.8881,0.8887,0.8878,0.88855,556000000.0
2009-01-12 05:50:00,0.8886,0.88865,0.8877,0.88775,552200000.0
2009-01-12 05:55:00,0.8876,0.8876,0.88625,0.88645,758300000.0
2009-01-12 06:00:00,0.8866,0.8875,0.88595,0.88705,917700000.0
2009-01-12 06:05:00,0.88705,0.88775,0.8869,0.8875,566000000.0
2009-01-12 06:10:00,0.8875,0.88815,0.8875,0.8876,666200000.0
2009-01-12 06:15:00,0.88755,0.88765,0.8871,0.88765,930400000.0
2009-01-12 06:20:00,0.88765,0.8879,0.8867,0.88735,1250200000.0
2009-01-12 06:25:00,0.88735,0.8878,0.88685,0.88695,990800000.0
2009-01-12 06:30:00,0.88705,0.88745,0.8866,0.8872,653400000.0
2009-01-12 06:35:00,0.88715,0.8874,0.88675,0.8868,592200000.0
2009-01-12 06:40:00,0.8868,0.88705,0.88675,0.88685,676800000.0
2009-01-12 06:45:00,0.88685,0.8874,0.8868,0.88695,1207800000.0
2009-01-12 06:50:00,0.88695,0.8871,0.8869,0.887,341600000.0
2009-01-12 06:55:00,0.88695,0.8872,0.8868,0.88715,751800000.0
2009-01-12 07:00:00,0.88705,0.88725,0.8868,0.88705,376400000.0
2009-01-12 07:05:00,0.88705,0.8873,0.8868,0.887,625800000.0
2009-01-12 07:10:00,0.88705,0.8874,0.887,0.88715,587400000.0
2009-01-12 07:15:00,0.8872,0.888,0.8872,0.88765,480200000.0
2009-01-12 07:20:00,0.88765,0.88795,0.8876,0.88775,238000000.0
2009-01-12 07:25:00,0.88775,0.88775,0.887,0.8873,669400000.0
2009-01-12 07:30:00,0.88735,0.88795,0.88715,0.88795,642200000.0
2009-01-12 07:35:00,0.88795,0.88805,0.8877,0.88786,781400000.0
2009-01-12 07:40:00,0.88785,0.88815,0.8869,0.88745,975200000.0
2009-01-12 07:45:00,0.88755,0.8882,0.8875,0.8881,477600000.0
2009-01-12 07:50:00,0.8881,0.8883,0.8876,0.888,1362000000.0
2009-01-12 07:55:00,0.888,0.88835,0.8878,0.8878,555800000.0
2009-01-12 08:00:00,0.8878,0.8884,0.8878,0.8884,720200000.0
2009-01-12 08:05:00,0.8885,0.8887,0.8881,0.8886,731200000.0
2009-01-12 08:10:00,0.8886,0.88865,0.8885,0.8885,265400000.0
2009-01-12 08:15:00,0.8885,0.88855,0.8881,0.8883,691200000.0
2009-01-12 08:20:00,0.88835,0.8895,0.88815,0.8886,1017600000.0
2009-01-12 08:25:00,0.8886,0.88895,0.8879,0.8888,384800000.0
2009-01-12 08:30:00,0.88895,0.889,0.88825,0.88875,840200000.0
2009-01-12 08:35:00,0.8887,0.88975,0.8887,0.88955,966800000.0
2009-01-12 08:40:00,0.88955,0.8901,0.88935,0.8897,1171400000.0
2009-01-12 08:45:00,0.88975,0.8899,0.8895,0.8897,749800000.0
2009-01-12 08:50:00,0.8897,0.89,0.88945,0.8895,646800000.0
2009-01-12 08:55:00,0.8895,0.8906,0.8895,0.8901,575400000.0
2009-01-12 09:00:00,0.89015,0.89085,0.89005,0.8906,970100000.0
2009-01-12 09:05:00,0.8906,0.8917,0.8904,0.89045,940500000.0
2009-01-12 09:10:00,0.89055,0.8909,0.89,0.8906,820800000.0
2009-01-12 09:15:00,0.8906,0.8911,0.8906,0.8906,977200000.0
2009-01-12 09:20:00,0.89065,0.89065,0.8892,0.8894,895600000.0
2009-01-12 09:25:00,0.8894,0.88975,0.8891,0.8892,855800000.0
2009-01-12 09:30:00,0.8892,0.8892,0.8884,0.8884,958000000.0
2009-01-12 09:35:00,0.8884,0.88925,0.88805,0.88865,1593200000.0
2009-01-12 09:40:00,0.88865,0.8888,0.88815,0.88825,983400000.0
2009-01-12 09:45:00,0.88825,0.8891,0.8879,0.88885,1049000000.0
2009-01-12 09:50:00,0.88885,0.88885,0.8878,0.8878,729800000.0
2009-01-12 09:55:00,0.8878,0.88785,0.8863,0.88715,1186300000.0
2009-01-12 10:00:00,0.88715,0.88865,0.8867,0.88845,2227599999.0
2009-01-12 10:05:00,0.8885,0.8886,0.88725,0.88735,1568200000.0
2009-01-12 10:10:00,0.88735,0.8881,0.88675,0.8881,1405000000.0
2009-01-12 10:15:00,0.8882,0.8893,0.88805,0.88805,1806600000.0
2009-01-12 10:20:00,0.8881,0.8884,0.8873,0.88755,1747300000.0
2009-01-12 10:25:00,0.88755,0.8898,0.88725,0.8892,1770500000.0
2009-01-12 10:30:00,0.8892,0.89115,0.8891,0.891,1767300000.0
2009-01-12 10:35:00,0.891,0.89155,0.89065,0.8914,1264100000.0
2009-01-12 10:40:00,0.89145,0.8918,0.8913,0.89135,1119000000.0
2009-01-12 10:45:00,0.89135,0.8924,0.8913,0.8922,1283600000.0
2009-01-12 10:50:00,0.8922,0.8943,0.89195,0.894,1267800000.0
2009-01-12 10:55:00,0.894,0.8945,0.8932,0.8938,1776000000.0
2009-01-12 11:00:00,0.8938,0.8938,0.89315,0.89375,1527800000.0
2009-01-12 11:05:00,0.89375,0.8938,0.8933,0.89375,1609000000.0
2009-01-12 11:10:00,0.89375,0.8949,0.8935,0.894,1469000000.0
2009-01-12 11:15:00,0.894,0.8948,0.89325,0.89345,1575400000.0
2009-01-12 11:20:00,0.89355,0.89405,0.89295,0.89305,1603600000.0
2009-01-12 11:25:00,0.893,0.8935,0.89275,0.8929,1280100000.0
2009-01-12 11:30:00,0.8929,0.8939,0.8929,0.8937,1380000000.0
2009-01-12 11:35:00,0.89375,0.8938,0.8927,0.8931,1383600000.0
2009-01-12 11:40:00,0.8931,0.89365,0.89275,0.89355,1074600000.0
2009-01-12 11:45:00,0.8935,0.8938,0.893,0.89335,1169199999.0
2009-01-12 11:50:00,0.89335,0.8952,0.8933,0.89435,1201800000.0
2009-01-12 11:55:00,0.8943,0.89515,0.89405,0.89455,1492800000.0
2009-01-12 12:00:00,0.89455,0.8946,0.8941,0.8943,956000000.0
2009-01-12 12:05:00,0.89435,0.8956,0.894,0.8955,749400000.0
2009-01-12 12:10:00,0.89555,0.89625,0.8952,0.8961,1527800000.0
2009-01-12 12:15:00,0.8961,0.8962,0.8952,0.89565,1148800000.0
2009-01-12 12:20:00,0.89565,0.8959,0.8955,0.8958,1089800000.0
2009-01-12 12:25:00,0.8958,0.89585,0.895,0.89575,1461800000.0
2009-01-12 12:30:00,0.8958,0.89595,0.89515,0.8957,1333400000.0
2009-01-12 12:35:00,0.8957,0.8957,0.89425,0.8948,1654600000.0
2009-01-12 12:40:00,0.89475,0.89545,0.8941,0.8947,1041000000.0
2009-01-12 12:45:00,0.8947,0.89515,0.8938,0.8949,1229200000.0
2009-01-12 12:50:00,0.89495,0.89565,0.89495,0.89555,1215000000.0
2009-01-12 12:55:00,0.89555,0.89615,0.8954,0.89615,1000800000.0
2009-01-12 13:00:00,0.89615,0.8966,0.8956,0.8957,1148000000.0
2009-01-12 13:05:00,0.8957,0.8967,0.8957,0.89635,820200000.0
2009-01-12 13:10:00,0.89635,0.89665,0.89625,0.8963,684800000.0
2009-01-12 13:15:00,0.89625,0.89645,0.8958,0.89585,703000000.0
2009-01-12 13:20:00,0.8958,0.89625,0.89515,0.8954,977000000.0
2009-01-12 13:25:00,0.89545,0.89605,0.8954,0.8955,723200000.0
2009-01-12 13:30:00,0.8955,0.8957,0.89495,0.89525,822900000.0
2009-01-12 13:35:00,0.89525,0.8957,0.89525,0.8955,683700000.0
2009-01-12 13:40:00,0.8955,0.89735,0.89545,0.8971,1444200000.0
2009-01-12 13:45:00,0.8971,0.8974,0.8965,0.8967,902200000.0
2009-01-12 13:50:00,0.8967,0.8969,0.8957,0.89685,1214300000.0
2009-01-12 13:55:00,0.89685,0.89685,0.89575,0.89635,954400000.0
2009-01-12 14:00:00,0.89635,0.89695,0.8962,0.8967,618000000.0
2009-01-12 14:05:00,0.8967,0.89695,0.8963,0.8965,843800000.0
2009-01-12 14:10:00,0.8964,0.89685,0.89475,0.895,1134900000.0
2009-01-12 14:15:00,0.89495,0.8957,0.8949,0.8953,846400000.0
2009-01-12 14:20:00,0.8953,0.89535,0.89445,0.89465,682700000.0
2009-01-12 14:25:00,0.89465,0.89535,0.89435,0.89495,1028000000.0
2009-01-12 14:30:00,0.89495,0.89535,0.89425,0.8951,829200000.0
2009-01-12 14:35:00,0.89505,0.8954,0.89445,0.8947,979800000.0
2009-01-12 14:40:00,0.8947,0.895,0.8944,0.89455,564400000.0
2009-01-12 14:45:00,0.8946,0.89495,0.89445,0.89445,1067200000.0
2009-01-12 14:50:00,0.89445,0.8951,0.8944,0.8946,1352400000.0
2009-01-12 14:55:00,0.8946,0.8947,0.8942,0.8945,1398200000.0
2009-01-12 15:00:00,0.89455,0.8952,0.8943,0.8946,938300000.0
2009-01-12 15:05:00,0.89475,0.89565,0.89445,0.8954,1349600000.0
2009-01-12 15:10:00,0.8955,0.896,0.89485,0.89555,1504400000.0
2009-01-12 15:15:00,0.89555,0.89555,0.895,0.89515,1406400000.0
2009-01-12 15:20:00,0.89515,0.8958,0.8947,0.895,1446000000.0
2009-01-12 15:25:00,0.895,0.89655,0.89495,0.89615,1351400000.0
2009-01-12 15:30:00,0.8961,0.89615,0.89515,0.8956,1534200000.0
2009-01-12 15:35:00,0.8956,0.8972,0.8955,0.8966,1538600000.0
2009-01-12 15:40:00,0.89665,0.89775,0.8961,0.8974,1743600000.0
2009-01-12 15:45:00,0.89745,0.8987,0.89735,0.89775,1867900000.0
2009-01-12 15:50:00,0.89775,0.899,0.8977,0.89895,1477000000.0
2009-01-12 15:55:00,0.899,0.89955,0.8981,0.89865,1542100000.0
2009-01-12 16:00:00,0.8987,0.8988,0.89785,0.89835,1414000000.0
2009-01-12 16:05:00,0.89835,0.8991,0.89815,0.899,1126200000.0
2009-01-12 16:10:00,0.8991,0.8997,0.8984,0.8985,1276000000.0
2009-01-12 16:15:00,0.89855,0.89995,0.89855,0.89975,1240600000.0
2009-01-12 16:20:00,0.8997,0.90075,0.89935,0.90075,1128400000.0
2009-01-12 16:25:00,0.90075,0.90135,0.9001,0.9005,1223800000.0
2009-01-12 16:30:00,0.90045,0.9018,0.9004,0.9012,1437400000.0
2009-01-12 16:35:00,0.9012,0.9013,0.90045,0.9005,1194600000.0
2009-01-12 16:40:00,0.90045,0.9018,0.9003,0.90135,1419300000.0
2009-01-12 16:45:00,0.9014,0.9023,0.9013,0.90195,1411600000.0
2009-01-12 16:50:00,0.90195,0.902,0.90125,0.90125,1202600000.0
2009-01-12 16:55:00,0.90135,0.90135,0.89985,0.90105,1211400000.0
2009-01-12 17:00:00,0.9011,0.90145,0.89895,0.8991,1771000000.0
2009-01-12 17:05:00,0.89905,0.89905,0.89635,0.89635,2006500000.0
2009-01-12 17:10:00,0.89635,0.8978,0.896,0.89745,1882600000.0
2009-01-12 17:15:00,0.89745,0.89755,0.89505,0.89535,1813800000.0
2009-01-12 17:20:00,0.89535,0.8962,0.89505,0.89585,2191600000.0
2009-01-12 17:25:00,0.89585,0.89705,0.89545,0.8967,1940000000.0
2009-01-12 17:30:00,0.89675,0.89685,0.8957,0.8966,1619400000.0
2009-01-12 17:35:00,0.8966,0.89755,0.89645,0.89725,2101600000.0
2009-01-12 17:40:00,0.89725,0.8975,0.89715,0.8975,1546400000.0
2009-01-12 17:45:00,0.8975,0.89895,0.8975,0.89855,1752000000.0
2009-01-12 17:50:00,0.89855,0.89975,0.89835,0.8992,1433200000.0
2009-01-12 17:55:00,0.89915,0.9001,0.89915,0.89985,1793200000.0
2009-01-12 18:00:00,0.89985,0.89985,0.8983,0.89845,1504600000.0
2009-01-12 18:05:00,0.89845,0.89845,0.8977,0.89795,1071800000.0
2009-01-12 18:10:00,0.8978,0.89815,0.8971,0.898,1088200000.0
2009-01-12 18:15:00,0.89795,0.8982,0.8974,0.8978,1503200000.0
2009-01-12 18:20:00,0.8978,0.8984,0.8976,0.8984,1881000000.0
2009-01-12 18:25:00,0.89835,0.89905,0.898,0.89855,1663600000.0
2009-01-12 18:30:00,0.8986,0.8988,0.8982,0.8982,1137000000.0
2009-01-12 18:35:00,0.89825,0.8991,0.89795,0.8987,1593400000.0
2009-01-12 18:40:00,0.89875,0.89895,0.89845,0.8989,1182800000.0
2009-01-12 18:45:00,0.89885,0.9,0.89875,0.9,989600000.0
2009-01-12 18:50:00,0.9,0.90005,0.899,0.89975,1565599999.0
2009-01-12 18:55:00,0.8998,0.90055,0.89975,0.9002,461000000.0
2009-01-12 19:00:00,0.9002,0.90035,0.8995,0.89975,682400000.0
2009-01-12 19:05:00,0.89975,0.901,0.89975,0.90035,883400000.0
2009-01-12 19:10:00,0.90035,0.9005,0.89965,0.8999,1239600000.0
2009-01-12 19:15:00,0.8999,0.9001,0.8993,0.89935,1019200000.0
2009-01-12 19:20:00,0.89935,0.89935,0.8986,0.899,600200000.0
2009-01-12 19:25:00,0.899,0.89975,0.89895,0.89925,1004200000.0
2009-01-12 19:30:00,0.89925,0.8998,0.89905,0.89935,999800000.0
2009-01-12 19:35:00,0.8994,0.8995,0.89895,0.899,1007000000.0
2009-01-12 19:40:00,0.899,0.8997,0.899,0.89955,615400000.0
2009-01-12 19:45:00,0.8995,0.9002,0.89945,0.9002,460400000.0
2009-01-12 19:50:00,0.9002,0.9026,0.9001,0.901,1077200000.0
2009-01-12 19:55:00,0.901,0.90175,0.9004,0.90155,870400000.0
2009-01-12 20:00:00,0.9016,0.9018,0.9012,0.90125,503000000.0
2009-01-12 20:05:00,0.90125,0.90165,0.90125,0.90125,799600000.0
2009-01-12 20:10:00,0.9013,0.9029,0.9013,0.90265,1449800000.0
2009-01-12 20:15:00,0.90265,0.90265,0.90225,0.90265,1328400000.0
2009-01-12 20:20:00,0.90265,0.90265,0.9023,0.9025,660800000.0
2009-01-12 20:25:00,0.90255,0.90255,0.90195,0.9021,482200000.0
2009-01-12 20:30:00,0.90205,0.90225,0.90195,0.90205,761800000.0
2009-01-12 20:35:00,0.90205,0.9023,0.90165,0.9018,582400000.0
2009-01-12 20:40:00,0.9018,0.90235,0.9018,0.90215,1080600000.0
2009-01-12 20:45:00,0.90215,0.90235,0.90185,0.902,565200000.0
2009-01-12 20:50:00,0.902,0.90225,0.9017,0.902,979400000.0
2009-01-12 20:55:00,0.902,0.902,0.90165,0.90175,341400000.0
2009-01-12 21:00:00,0.90175,0.90235,0.90155,0.9023,672800000.0
2009-01-12 21:05:00,0.9023,0.9024,0.90155,0.90185,1272800000.0
2009-01-12 21:10:00,0.9018,0.90205,0.90125,0.9015,1814200000.0
2009-01-12 21:15:00,0.90155,0.9016,0.901,0.9015,1359200000.0
2009-01-12 21:20:00,0.9015,0.9015,0.901,0.9011,658400000.0
2009-01-12 21:25:00,0.9011,0.90135,0.9009,0.90115,1448600000.0
2009-01-12 21:30:00,0.90115,0.90165,0.90095,0.9015,1189000000.0
2009-01-12 21:35:00,0.9015,0.9018,0.90135,0.9018,943600000.0
2009-01-12 21:40:00,0.9018,0.90225,0.90115,0.9016,1263600000.0
2009-01-12 21:45:00,0.9016,0.9026,0.9013,0.9023,906000000.0
2009-01-12 21:50:00,0.9023,0.90265,0.9016,0.90185,1366400000.0
2009-01-12 21:55:00,0.90185,0.90245,0.90185,0.9023,1041200000.0
2009-01-12 22:00:00,0.9023,0.9024,0.90175,0.902,1206000000.0
2009-01-12 22:05:00,0.902,0.90285,0.90175,0.9023,800400000.0
2009-01-12 22:10:00,0.9023,0.9026,0.90195,0.9023,1109000000.0
2009-01-12 22:15:00,0.9023,0.9023,0.9018,0.9018,496600000.0
2009-01-12 22:20:00,0.9018,0.9021,0.9013,0.9014,540400000.0
2009-01-12 22:25:00,0.90145,0.9016,0.901,0.90125,516800000.0
2009-01-12 22:30:00,0.90135,0.90235,0.9012,0.90175,472600000.0
2009-01-12 22:35:00,0.90175,0.90175,0.90095,0.90095,706800000.0
2009-01-12 22:40:00,0.90095,0.90135,0.9009,0.9013,615800000.0
2009-01-12 22:45:00,0.9013,0.9021,0.901,0.90205,709200000.0
2009-01-12 22:50:00,0.90205,0.9024,0.90205,0.9022,803200000.0
2009-01-12 22:55:00,0.9022,0.90275,0.9021,0.9027,770800000.0
2009-01-12 23:00:00,0.90275,0.90275,0.90175,0.90195,663000000.0
2009-01-12 23:05:00,0.9019,0.9021,0.90145,0.9017,679600000.0
2009-01-12 23:10:00,0.90165,0.9019,0.9015,0.9018,750600000.0
2009-01-12 23:15:00,0.9018,0.9018,0.9013,0.90155,575600000.0
2009-01-12 23:20:00,0.90155,0.90165,0.90145,0.9016,245600000.0
2009-01-12 23:25:00,0.9016,0.9017,0.90135,0.90145,534400000.0
2009-01-12 23:30:00,0.90145,0.9018,0.90135,0.90145,681600000.0
2009-01-12 23:35:00,0.90145,0.9017,0.9014,0.90165,449800000.0
2009-01-12 23:40:00,0.90165,0.90175,0.9015,0.9017,404000000.0
2009-01-12 23:45:00,0.9017,0.902,0.90145,0.90195,726600000.0
2009-01-12 23:50:00,0.9019,0.90265,0.9016,0.9017,642400000.0
2009-01-12 23:55:00,0.9017,0.9018,0.90135,0.9015,234800000.0
2009-01-13 00:00:00,0.90135,0.9026,0.9009,0.9026,418800000.0
2009-01-13 00:05:00,0.90265,0.90265,0.90205,0.9024,88800000.0
2009-01-13 00:10:00,0.90245,0.90265,0.9019,0.90245,317200000.0
2009-01-13 00:15:00,0.9026,0.9026,0.9021,0.90225,225200000.0
2009-01-13 00:20:00,0.90225,0.90245,0.9019,0.90245,317400000.0
2009-01-13 00:25:00,0.9025,0.9025,0.90205,0.90205,145600000.0
2009-01-13 00:30:00,0.90195,0.9026,0.90165,0.9024,314600000.0
2009-01-13 00:35:00,0.90255,0.9026,0.90195,0.9021,234600000.0
2009-01-13 00:40:00,0.9021,0.90235,0.90195,0.90225,221000000.0
2009-01-13 00:45:00,0.9022,0.90245,0.9019,0.90205,248600000.0
2009-01-13 00:50:00,0.90177,0.90222,0.90177,0.90198,253800000.0
2009-01-13 00:55:00,0.90186,0.90225,0.90175,0.9021,316800000.0
2009-01-13 01:00:00,0.9021,0.9021,0.90155,0.90175,143200000.0
2009-01-13 01:05:00,0.9018,0.9021,0.90141,0.90171,144800000.0
2009-01-13 01:10:00,0.90185,0.90185,0.9014,0.9018,293600000.0
2009-01-13 01:15:00,0.90185,0.902,0.9017,0.90175,183000000.0
2009-01-13 01:20:00,0.90185,0.9022,0.9016,0.9019,145200000.0
2009-01-13 01:25:00,0.90185,0.90205,0.9012,0.9016,354400000.0
2009-01-13 01:30:00,0.9016,0.90175,0.90145,0.9015,266800000.0
2009-01-13 01:35:00,0.90145,0.90155,0.90105,0.9013,187200000.0
2009-01-13 01:40:00,0.9013,0.90175,0.901,0.9013,243200000.0
2009-01-13 01:45:00,0.90125,0.9016,0.90115,0.9015,205800000.0
2009-01-13 01:50:00,0.9015,0.9015,0.901,0.9014,541200000.0
2009-01-13 01:55:00,0.9013,0.90155,0.901,0.9013,680400002.0
2009-01-13 02:00:00,0.9013,0.90135,0.90095,0.90095,334000000.0
2009-01-13 02:05:00,0.90115,0.9017,0.901,0.9015,958100000.0
2009-01-13 02:10:00,0.9015,0.9016,0.9012,0.9015,421600000.0
2009-01-13 02:15:00,0.9014,0.90145,0.9009,0.9012,719800000.0
2009-01-13 02:20:00,0.9012,0.902,0.901,0.9019,1800199999.0
2009-01-13 02:25:00,0.90195,0.90265,0.90155,0.9025,1538000000.0
2009-01-13 02:30:00,0.9025,0.903,0.9021,0.90235,1075400000.0
2009-01-13 02:35:00,0.9023,0.90235,0.9018,0.9022,334000000.0
2009-01-13 02:40:00,0.9021,0.90275,0.902,0.9022,407200000.0
2009-01-13 02:45:00,0.90205,0.9024,0.9017,0.9017,425800000.0
2009-01-13 02:50:00,0.90175,0.90215,0.9013,0.90215,811800000.0
2009-01-13 02:55:00,0.90205,0.90225,0.901,0.90145,745800000.0
2009-01-13 03:00:00,0.9016,0.90215,0.9014,0.90145,843400000.0
2009-01-13 03:05:00,0.9016,0.9017,0.9011,0.9015,428400000.0
2009-01-13 03:10:00,0.9016,0.90185,0.9015,0.9016,482000000.0
2009-01-13 03:15:00,0.9016,0.9019,0.9015,0.90165,451200000.0
2009-01-13 03:20:00,0.90165,0.902,0.90145,0.90165,277600000.0
2009-01-13 03:25:00,0.9017,0.9022,0.90165,0.9019,232400000.0
2009-01-13 03:30:00,0.90195,0.90205,0.9015,0.9016,347800000.0
2009-01-13 03:35:00,0.9016,0.902,0.9016,0.9017,176400000.0
2009-01-13 03:40:00,0.9017,0.90205,0.9016,0.9017,202800000.0
2009-01-13 03:45:00,0.9017,0.90185,0.9016,0.9017,231000000.0
2009-01-13 03:50:00,0.9018,0.9021,0.90175,0.902,293800000.0
2009-01-13 03:55:00,0.90205,0.9022,0.9017,0.9018,349400000.0
2009-01-13 04:00:00,0.9018,0.9018,0.9016,0.90175,226400000.0
2009-01-13 04:05:00,0.9017,0.9018,0.9017,0.9018,128200000.0
2009-01-13 04:10:00,0.90175,0.90205,0.90175,0.9019,241000000.0
2009-01-13 04:15:00,0.90185,0.9022,0.9018,0.90195,225600000.0
2009-01-13 04:20:00,0.9019,0.90215,0.90155,0.90155,294600000.0
2009-01-13 04:25:00,0.9016,0.902,0.9016,0.902,235400000.0
2009-01-13 04:30:00,0.902,0.9021,0.9018,0.90205,187600000.0
2009-01-13 04:35:00,0.90205,0.90205,0.90131,0.902,395600000.0
2009-01-13 04:40:00,0.902,0.902,0.9018,0.902,107600000.0
2009-01-13 04:45:00,0.902,0.902,0.9019,0.90195,192600000.0
2009-01-13 04:50:00,0.90195,0.90235,0.9019,0.90195,355200000.0
2009-01-13 04:55:00,0.90195,0.9021,0.90185,0.9021,232800000.0
2009-01-13 05:00:00,0.9021,0.9021,0.902,0.9021,159400000.0
2009-01-13 05:05:00,0.9021,0.9021,0.902,0.9021,100400000.0
2009-01-13 05:10:00,0.9021,0.9023,0.902,0.9021,373400000.0
2009-01-13 05:15:00,0.9021,0.9021,0.9021,0.9021,128000000.0
2009-01-13 05:20:00,0.9021,0.9021,0.9021,0.9021,132000000.0
2009-01-13 05:25:00,0.9021,0.90225,0.90151,0.9021,681400000.0
2009-01-13 05:30:00,0.90215,0.9022,0.90175,0.9018,398000000.0
2009-01-13 05:35:00,0.9018,0.9021,0.90175,0.9021,122200000.0
2009-01-13 05:40:00,0.9021,0.9021,0.90178,0.9021,630600000.0
2009-01-13 05:45:00,0.9021,0.9022,0.902,0.9022,192400000.0
2009-01-13 05:50:00,0.9022,0.9022,0.90195,0.9021,198000000.0
2009-01-13 05:55:00,0.9021,0.9026,0.90205,0.9026,333000000.0
2009-01-13 06:00:00,0.9025,0.9025,0.90195,0.90205,601199999.0
2009-01-13 06:05:00,0.9021,0.9021,0.90135,0.90175,461200000.0
2009-01-13 06:10:00,0.90175,0.9018,0.9013,0.90145,854400000.0
2009-01-13 06:15:00,0.90145,0.9021,0.9014,0.9015,823600000.0
2009-01-13 06:20:00,0.9015,0.9018,0.90145,0.90165,366200000.0
2009-01-13 06:25:00,0.9016,0.90185,0.90135,0.90175,573200000.0
2009-01-13 06:30:00,0.90175,0.9018,0.9014,0.90165,647000000.0
2009-01-13 06:35:00,0.9016,0.902,0.90145,0.90165,868200000.0
2009-01-13 06:40:00,0.9017,0.9019,0.9015,0.90165,285000000.0
2009-01-13 06:45:00,0.90175,0.9019,0.90145,0.9018,535400000.0
2009-01-13 06:50:00,0.90175,0.9019,0.90145,0.9017,561800000.0
2009-01-13 06:55:00,0.90175,0.90215,0.9017,0.90195,353200000.0
2009-01-13 07:00:00,0.9019,0.90195,0.90155,0.9016,553200000.0
2009-01-13 07:05:00,0.9016,0.90195,0.9016,0.90165,446000000.0
2009-01-13 07:10:00,0.90165,0.902,0.9016,0.90175,344200000.0
2009-01-13 07:15:00,0.90175,0.9018,0.9015,0.90155,319000000.0
2009-01-13 07:20:00,0.90155,0.9019,0.90155,0.90175,219200000.0
2009-01-13 07:25:00,0.9017,0.9018,0.9015,0.90165,277800000.0
2009-01-13 07:30:00,0.90165,0.90165,0.90145,0.90155,233600000.0
2009-01-13 07:35:00,0.90155,0.90155,0.90113,0.90145,206600000.0
2009-01-13 07:40:00,0.9015,0.90155,0.89915,0.89995,844600000.0
2009-01-13 07:45:00,0.9,0.9003,0.89905,0.8992,1690500000.0
2009-01-13 07:50:00,0.89915,0.9001,0.899,0.8991,1356999999.0
2009-01-13 07:55:00,0.89915,0.90045,0.8989,0.8998,1711400000.0
2009-01-13 08:00:00,0.89965,0.9006,0.89945,0.89995,1045799999.0
2009-01-13 08:05:00,0.9,0.9008,0.89995,0.9005,880200000.0
2009-01-13 08:10:00,0.9005,0.9011,0.8998,0.9003,985200000.0
2009-01-13 08:15:00,0.9004,0.90055,0.89965,0.90015,1064800000.0
2009-01-13 08:20:00,0.90015,0.9005,0.8996,0.8997,1128200000.0
2009-01-13 08:25:00,0.8997,0.90015,0.8993,0.89945,715400000.0
2009-01-13 08:30:00,0.89945,0.8998,0.89915,0.89945,781200000.0
2009-01-13 08:35:00,0.8994,0.9,0.89925,0.89955,1075400000.0
2009-01-13 08:40:00,0.89945,0.89975,0.89905,0.8993,515200000.0
2009-01-13 08:45:00,0.8993,0.8997,0.8992,0.8995,527800000.0
2009-01-13 08:50:00,0.8995,0.90015,0.8993,0.90015,619200000.0
2009-01-13 08:55:00,0.90015,0.9002,0.8987,0.89925,988400000.0
2009-01-13 09:00:00,0.89925,0.8998,0.8984,0.89965,1148800000.0
2009-01-13 09:05:00,0.8996,0.90025,0.89895,0.90025,1245800000.0
2009-01-13 09:10:00,0.9003,0.9009,0.8998,0.90085,1065600000.0
2009-01-13 09:15:00,0.90085,0.9012,0.90025,0.901,1084200000.0
2009-01-13 09:20:00,0.90095,0.9016,0.90015,0.90015,1260200000.0
2009-01-13 09:25:00,0.9002,0.9017,0.9001,0.90155,1446600000.0
2009-01-13 09:30:00,0.9015,0.9035,0.9015,0.90345,1324999998.0
2009-01-13 09:35:00,0.90355,0.9047,0.90345,0.90425,1141000000.0
2009-01-13 09:40:00,0.9043,0.905,0.90405,0.9043,1136400000.0
2009-01-13 09:45:00,0.9043,0.9045,0.90365,0.90365,964200000.0
2009-01-13 09:50:00,0.90365,0.90385,0.9032,0.9037,1292200000.0
2009-01-13 09:55:00,0.90375,0.9041,0.90325,0.9041,942099999.0
2009-01-13 10:00:00,0.9041,0.90465,0.9021,0.90265,1652500000.0
2009-01-13 10:05:00,0.90275,0.9039,0.9025,0.90335,1404760000.0
2009-01-13 10:10:00,0.9034,0.9034,0.90225,0.90235,1236800000.0
2009-01-13 10:15:00,0.90245,0.9041,0.9024,0.9038,1162100000.0
2009-01-13 10:20:00,0.90385,0.90465,0.90385,0.90445,1391200000.0
2009-01-13 10:25:00,0.9045,0.90485,0.9036,0.90485,1258900000.0
2009-01-13 10:30:00,0.9049,0.9049,0.9029,0.903,1259400000.0
2009-01-13 10:35:00,0.903,0.90315,0.90255,0.9029,1169000000.0
2009-01-13 10:40:00,0.9029,0.9044,0.9028,0.9044,890600000.0
2009-01-13 10:45:00,0.9045,0.9047,0.903,0.9036,1301400000.0
2009-01-13 10:50:00,0.90365,0.90375,0.9028,0.903,1300000000.0
2009-01-13 10:55:00,0.90305,0.9033,0.90235,0.9025,1394300000.0
2009-01-13 11:00:00,0.9025,0.90375,0.90205,0.90365,1438400001.0
2009-01-13 11:05:00,0.9036,0.90415,0.90335,0.9038,1025000000.0
2009-01-13 11:10:00,0.9038,0.9044,0.90285,0.9029,1140600000.0
2009-01-13 11:15:00,0.9029,0.9031,0.9025,0.90275,972800000.0
2009-01-13 11:20:00,0.9028,0.9038,0.9028,0.9035,1127800000.0
2009-01-13 11:25:00,0.90355,0.9045,0.9034,0.9039,1636200000.0
2009-01-13 11:30:00,0.9039,0.90625,0.90375,0.9058,1439500000.0
2009-01-13 11:35:00,0.9058,0.90765,0.9058,0.9074,1819400000.0
2009-01-13 11:40:00,0.9074,0.90835,0.9071,0.9076,1527200000.0
2009-01-13 11:45:00,0.9076,0.90815,0.90675,0.9068,1597800000.0
2009-01-13 11:50:00,0.9067,0.9067,0.90535,0.9063,1662400000.0
2009-01-13 11:55:00,0.9063,0.9067,0.9056,0.90575,1335200000.0
2009-01-13 12:00:00,0.9057,0.90585,0.90475,0.905,1477300000.0
2009-01-13 12:05:00,0.90495,0.9052,0.9044,0.9045,941000000.0
2009-01-13 12:10:00,0.9045,0.9055,0.9042,0.9053,1378800000.0
2009-01-13 12:15:00,0.9053,0.90595,0.905,0.90565,1075400000.0
2009-01-13 12:20:00,0.9057,0.90685,0.9057,0.9066,1359100000.0
2009-01-13 12:25:00,0.9066,0.90735,0.9064,0.90665,1391400000.0
2009-01-13 12:30:00,0.90665,0.90875,0.90655,0.90845,1404400000.0
2009-01-13 12:35:00,0.9084,0.90875,0.9083,0.9086,972400000.0
2009-01-13 12:40:00,0.9086,0.9095,0.9084,0.90935,1673900000.0
2009-01-13 12:45:00,0.90935,0.91005,0.9082,0.9085,1324760000.0
2009-01-13 12:50:00,0.9085,0.90855,0.9074,0.9083,997000000.0
2009-01-13 12:55:00,0.90825,0.90905,0.90825,0.9087,2384199999.0
2009-01-13 13:00:00,0.9087,0.90895,0.90835,0.90885,1362800000.0
2009-01-13 13:05:00,0.9088,0.9096,0.90865,0.90895,1044600000.0
2009-01-13 13:10:00,0.9089,0.90915,0.9081,0.90835,935600000.0
2009-01-13 13:15:00,0.9083,0.90915,0.90815,0.90905,1347099999.0
2009-01-13 13:20:00,0.90905,0.9097,0.9087,0.90875,1660000000.0
2009-01-13 13:25:00,0.90875,0.9095,0.90775,0.9095,1370000000.0
2009-01-13 13:30:00,0.90945,0.91235,0.9092,0.9117,2400100000.0
2009-01-13 13:35:00,0.9117,0.9122,0.911,0.9112,1686400001.0
2009-01-13 13:40:00,0.91115,0.9118,0.91075,0.91075,1716600001.0
2009-01-13 13:45:00,0.9106,0.9111,0.9097,0.91065,1605400001.0
2009-01-13 13:50:00,0.91065,0.91065,0.9099,0.9099,1845200000.0
2009-01-13 13:55:00,0.9099,0.9111,0.9096,0.91105,1570600000.0
2009-01-13 14:00:00,0.91105,0.9118,0.9106,0.91165,1576899999.0
2009-01-13 14:05:00,0.91165,0.9118,0.91095,0.91155,1228700000.0
2009-01-13 14:10:00,0.9116,0.9118,0.91105,0.91105,970000000.0
2009-01-13 14:15:00,0.91105,0.9114,0.9102,0.9113,978200000.0
2009-01-13 14:20:00,0.91125,0.91125,0.9104,0.91055,916800000.0
2009-01-13 14:25:00,0.9106,0.9109,0.91025,0.91025,932000000.0
2009-01-13 14:30:00,0.91025,0.91155,0.91015,0.9106,1443200000.0
2009-01-13 14:35:00,0.9106,0.9107,0.91015,0.9105,1373400000.0
2009-01-13 14:40:00,0.91055,0.91085,0.91035,0.91045,1152000000.0
2009-01-13 14:45:00,0.91045,0.91055,0.91005,0.91025,806800000.0
2009-01-13 14:50:00,0.9103,0.9108,0.91015,0.91055,1014600000.0
2009-01-13 14:55:00,0.9105,0.91065,0.91,0.9103,986400000.0
2009-01-13 15:00:00,0.9103,0.91075,0.9101,0.91065,986200000.0
2009-01-13 15:05:00,0.91065,0.9117,0.91065,0.9114,1433400000.0
2009-01-13 15:10:00,0.9114,0.9114,0.91015,0.91095,1578200000.0
2009-01-13 15:15:00,0.911,0.91135,0.9101,0.9104,1755000000.0
2009-01-13 15:20:00,0.91045,0.91055,0.9094,0.90975,1648200000.0
2009-01-13 15:25:00,0.9097,0.91075,0.90945,0.9101,1235600000.0
2009-01-13 15:30:00,0.9102,0.91065,0.9089,0.9104,1796500000.0
2009-01-13 15:35:00,0.9104,0.9108,0.9092,0.90945,1562600000.0
2009-01-13 15:40:00,0.9095,0.9097,0.90775,0.90825,1661200000.0
2009-01-13 15:45:00,0.90825,0.9084,0.9064,0.9066,1520599999.0
2009-01-13 15:50:00,0.90665,0.9071,0.9061,0.9068,1587600000.0
2009-01-13 15:55:00,0.90675,0.90775,0.9064,0.9074,1688700000.0
2009-01-13 16:00:00,0.90745,0.90835,0.90735,0.90805,1290400000.0
2009-01-13 16:05:00,0.90805,0.9083,0.9074,0.90775,1412000000.0
2009-01-13 16:10:00,0.90785,0.908,0.9073,0.9078,1210000000.0
2009-01-13 16:15:00,0.9079,0.90835,0.9075,0.9076,944800000.0
2009-01-13 16:20:00,0.90765,0.9077,0.9068,0.90685,1281000000.0
2009-01-13 16:25:00,0.90695,0.9075,0.90625,0.907,1348400000.0
2009-01-13 16:30:00,0.907,0.9072,0.90605,0.90625,1101800000.0
2009-01-13 16:35:00,0.90625,0.90695,0.90605,0.9062,1116200000.0
2009-01-13 16:40:00,0.9062,0.9062,0.90575,0.90585,945799999.0
2009-01-13 16:45:00,0.9059,0.90645,0.9055,0.90625,1169800000.0
2009-01-13 16:50:00,0.9062,0.90715,0.90595,0.90695,1907200000.0
2009-01-13 16:55:00,0.90695,0.9074,0.90675,0.90705,2020800001.0
2009-01-13 17:00:00,0.90705,0.90715,0.90605,0.9061,1104500000.0
2009-01-13 17:05:00,0.9061,0.9071,0.90605,0.9066,778600000.0
2009-01-13 17:10:00,0.90655,0.90685,0.9062,0.9066,1111200000.0
2009-01-13 17:15:00,0.9067,0.90855,0.90645,0.9082,1441600000.0
2009-01-13 17:20:00,0.90815,0.9082,0.90735,0.9074,1140399999.0
2009-01-13 17:25:00,0.90745,0.9078,0.9074,0.90745,811400000.0
2009-01-13 17:30:00,0.90745,0.90755,0.9069,0.9072,943200000.0
2009-01-13 17:35:00,0.9072,0.90765,0.9065,0.9065,1283400000.0
2009-01-13 17:40:00,0.9065,0.90675,0.90525,0.90525,1302600000.0
2009-01-13 17:45:00,0.90525,0.9058,0.9045,0.9053,1387400000.0
2009-01-13 17:50:00,0.90525,0.90525,0.90415,0.9052,1227400000.0
2009-01-13 17:55:00,0.9052,0.9053,0.90445,0.90485,1612200000.0
2009-01-13 18:00:00,0.90485,0.90735,0.90475,0.90735,1381600000.0
2009-01-13 18:05:00,0.9073,0.90785,0.9065,0.9068,1252400000.0
2009-01-13 18:10:00,0.9068,0.9068,0.90595,0.90605,1097800000.0
2009-01-13 18:15:00,0.90605,0.90685,0.9059,0.9063,1239200000.0
2009-01-13 18:20:00,0.90635,0.907,0.906,0.9066,1205800000.0
2009-01-13 18:25:00,0.9066,0.90745,0.90635,0.90685,1518800000.0
2009-01-13 18:30:00,0.9069,0.90695,0.90595,0.90605,1013400000.0
2009-01-13 18:35:00,0.90605,0.90645,0.906,0.9062,990200000.0
2009-01-13 18:40:00,0.9062,0.90755,0.9062,0.9075,930800000.0
2009-01-13 18:45:00,0.9075,0.9082,0.90735,0.90745,991000000.0
2009-01-13 18:50:00,0.90745,0.9082,0.90745,0.90815,1053599999.0
2009-01-13 18:55:00,0.9081,0.90875,0.9078,0.9083,1055200000.0
2009-01-13 19:00:00,0.90835,0.90895,0.9081,0.9087,1441600000.0
2009-01-13 19:05:00,0.9087,0.9088,0.90735,0.9074,2304700000.0
2009-01-13 19:10:00,0.9074,0.9077,0.9065,0.90725,1399700000.0
2009-01-13 19:15:00,0.90725,0.9075,0.90665,0.9068,2010400000.0
2009-01-13 19:20:00,0.9069,0.907,0.9063,0.90645,1507200000.0
2009-01-13 19:25:00,0.90645,0.907,0.9062,0.907,983800000.0
2009-01-13 19:30:00,0.90695,0.9079,0.9069,0.9079,1252800000.0
2009-01-13 19:35:00,0.90795,0.90815,0.9077,0.908,933200000.0
2009-01-13 19:40:00,0.908,0.90805,0.9077,0.9077,1140000000.0
2009-01-13 19:45:00,0.9077,0.90825,0.90735,0.90805,1477200000.0
2009-01-13 19:50:00,0.9081,0.9083,0.9079,0.90805,1188600000.0
2009-01-13 19:55:00,0.908,0.9083,0.90795,0.908,797200000.0
2009-01-13 20:00:00,0.908,0.9086,0.908,0.9086,749600000.0
2009-01-13 20:05:00,0.90855,0.90925,0.90845,0.9086,1241400000.0
2009-01-13 20:10:00,0.9086,0.90895,0.9084,0.9084,1071400000.0
2009-01-13 20:15:00,0.90855,0.9087,0.9083,0.9083,488800000.0
2009-01-13 20:20:00,0.9084,0.90845,0.90805,0.9081,850800000.0
2009-01-13 20:25:00,0.9081,0.90825,0.90775,0.90815,830000000.0
2009-01-13 20:30:00,0.90815,0.9086,0.90795,0.90835,1769600001.0
2009-01-13 20:35:00,0.9083,0.9089,0.90815,0.9086,1248800000.0
2009-01-13 20:40:00,0.9086,0.91045,0.9085,0.91,1430800000.0
2009-01-13 20:45:00,0.91,0.91105,0.9095,0.90995,2263600000.0
2009-01-13 20:50:00,0.90995,0.9106,0.90955,0.91005,1935800000.0
2009-01-13 20:55:00,0.90995,0.9101,0.9082,0.9083,1938600000.0
2009-01-13 21:00:00,0.9083,0.9083,0.907,0.9077,1470800000.0
2009-01-13 21:05:00,0.9077,0.9088,0.9077,0.9085,1875200000.0
2009-01-13 21:10:00,0.90845,0.9085,0.90765,0.90775,737800000.0
2009-01-13 21:15:00,0.9077,0.90855,0.90765,0.9083,1341600000.0
2009-01-13 21:20:00,0.9083,0.9092,0.9083,0.90915,1173200000.0
2009-01-13 21:25:00,0.9092,0.9097,0.90825,0.9085,1381600000.0
2009-01-13 21:30:00,0.9085,0.91,0.9083,0.9095,1336000000.0
2009-01-13 21:35:00,0.9095,0.90995,0.90845,0.9085,776400000.0
2009-01-13 21:40:00,0.90855,0.90885,0.90825,0.9086,1473200000.0
2009-01-13 21:45:00,0.9086,0.9094,0.9086,0.9088,1184200000.0
2009-01-13 21:50:00,0.9087,0.90915,0.9085,0.9087,1267600001.0
2009-01-13 21:55:00,0.9087,0.90905,0.90865,0.90895,989800000.0
2009-01-13 22:00:00,0.90895,0.90905,0.90855,0.90875,859400000.0
2009-01-13 22:05:00,0.90875,0.90875,0.90825,0.9086,528200000.0
2009-01-13 22:10:00,0.90865,0.9091,0.9086,0.90885,823200000.0
2009-01-13 22:15:00,0.90885,0.90915,0.90815,0.909,972800000.0
2009-01-13 22:20:00,0.909,0.9091,0.90805,0.90855,931600000.0
2009-01-13 22:25:00,0.9086,0.909,0.9083,0.9088,844000000.0
2009-01-13 22:30:00,0.9088,0.90965,0.9086,0.90945,1310000000.0
2009-01-13 22:35:00,0.90945,0.90995,0.9094,0.90975,1212000000.0
2009-01-13 22:40:00,0.90975,0.90975,0.90905,0.9096,1389000000.0
2009-01-13 22:45:00,0.9096,0.91135,0.90955,0.91125,974800001.0
2009-01-13 22:50:00,0.9113,0.9113,0.9107,0.9109,706200000.0
2009-01-13 22:55:00,0.9109,0.9111,0.9102,0.91045,787600000.0
2009-01-13 23:00:00,0.9105,0.9111,0.91,0.9101,523600000.0
2009-01-13 23:05:00,0.9101,0.9101,0.9095,0.9097,507200000.0
2009-01-13 23:10:00,0.90975,0.9099,0.90945,0.9097,373400000.0
2009-01-13 23:15:00,0.9097,0.91,0.90955,0.90985,218400000.0
2009-01-13 23:20:00,0.9098,0.91,0.9093,0.9093,397000000.0
2009-01-13 23:25:00,0.90935,0.90975,0.9093,0.9096,487400000.0
2009-01-13 23:30:00,0.9096,0.90985,0.90935,0.90975,512600001.0
2009-01-13 23:35:00,0.90975,0.90975,0.90905,0.90915,471800000.0
2009-01-13 23:40:00,0.9092,0.90945,0.90885,0.90945,880800000.0
2009-01-13 23:45:00,0.9094,0.91015,0.9092,0.9099,589000000.0
2009-01-13 23:50:00,0.9098,0.90985,0.9089,0.9091,564600000.0
2009-01-13 23:55:00,0.909,0.9091,0.90855,0.90885,377600000.0
2009-01-14 00:00:00,0.9089,0.9091,0.9087,0.90885,116000000.0
2009-01-14 00:05:00,0.9088,0.90915,0.90835,0.90835,240400000.0
2009-01-14 00:10:00,0.90825,0.9083,0.90775,0.9083,210200000.0
2009-01-14 00:15:00,0.9083,0.90985,0.9083,0.9087,453900000.0
2009-01-14 00:20:00,0.90865,0.90865,0.90845,0.9085,74600000.0
2009-01-14 00:25:00,0.90845,0.9085,0.9074,0.9078,256400000.0
2009-01-14 00:30:00,0.9078,0.9086,0.9078,0.9082,487200000.0
2009-01-14 00:35:00,0.90815,0.90825,0.90775,0.9078,257600000.0
2009-01-14 00:40:00,0.9078,0.9082,0.9078,0.908,135800000.0
2009-01-14 00:45:00,0.908,0.9081,0.90795,0.90795,100400000.0
2009-01-14 00:50:00,0.9079,0.90845,0.9079,0.9084,197600000.0
2009-01-14 00:55:00,0.90845,0.9085,0.90805,0.90805,163000000.0
2009-01-14 01:00:00,0.9081,0.9081,0.9078,0.9078,89600000.0
2009-01-14 01:05:00,0.9078,0.9079,0.9078,0.9078,93600000.0
2009-01-14 01:10:00,0.9078,0.9078,0.9078,0.9078,91800000.0
2009-01-14 01:15:00,0.9078,0.9079,0.9078,0.9078,142600000.0
2009-01-14 01:20:00,0.9078,0.90805,0.9078,0.90805,197600000.0
2009-01-14 01:25:00,0.908,0.90845,0.90795,0.90825,229400000.0
2009-01-14 01:30:00,0.90825,0.90845,0.908,0.90825,111000000.0
2009-01-14 01:35:00,0.90825,0.9085,0.90805,0.9082,670600000.0
2009-01-14 01:40:00,0.90815,0.90855,0.9078,0.90855,351400000.0
2009-01-14 01:45:00,0.90855,0.90875,0.9079,0.90825,526800000.0
2009-01-14 01:50:00,0.9083,0.9084,0.9082,0.9084,262200000.0
2009-01-14 01:55:00,0.9084,0.9093,0.9084,0.90915,422600000.0
2009-01-14 02:00:00,0.90915,0.90975,0.90905,0.90915,740200000.0
2009-01-14 02:05:00,0.90915,0.9098,0.90915,0.90965,611000000.0
2009-01-14 02:10:00,0.9096,0.9098,0.9093,0.9097,484000000.0
2009-01-14 02:15:00,0.90975,0.9098,0.9094,0.90975,591800001.0
2009-01-14 02:20:00,0.90975,0.90995,0.90955,0.9097,949800000.0
2009-01-14 02:25:00,0.90975,0.90985,0.90955,0.9097,490600000.0
2009-01-14 02:30:00,0.9097,0.9098,0.9094,0.9095,495000000.0
2009-01-14 02:35:00,0.90955,0.9096,0.9089,0.90935,413200000.0
2009-01-14 02:40:00,0.90935,0.9094,0.9087,0.9092,776000000.0
2009-01-14 02:45:00,0.9092,0.90955,0.9091,0.9094,430000000.0
2009-01-14 02:50:00,0.90945,0.90985,0.9094,0.9094,570000000.0
2009-01-14 02:55:00,0.9094,0.9098,0.90935,0.9094,453000000.0
2009-01-14 03:00:00,0.9094,0.91,0.90935,0.9098,502600000.0
2009-01-14 03:05:00,0.9098,0.91025,0.909,0.909,1189200000.0
2009-01-14 03:10:00,0.90905,0.90915,0.9086,0.90895,642600000.0
2009-01-14 03:15:00,0.9089,0.90905,0.9084,0.90865,1077000001.0
2009-01-14 03:20:00,0.9087,0.90935,0.9086,0.9089,608600000.0
2009-01-14 03:25:00,0.909,0.90955,0.9089,0.9091,679600001.0
2009-01-14 03:30:00,0.90915,0.9098,0.909,0.909,856800000.0
2009-01-14 03:35:00,0.909,0.90965,0.9089,0.9095,751800000.0
2009-01-14 03:40:00,0.90945,0.9095,0.909,0.9091,641000000.0
2009-01-14 03:45:00,0.9091,0.9094,0.909,0.90915,823000000.0
2009-01-14 03:50:00,0.9092,0.90985,0.9091,0.90975,532799998.0
2009-01-14 03:55:00,0.90985,0.90985,0.909,0.9091,398000000.0
2009-01-14 04:00:00,0.90915,0.90925,0.9089,0.909,493400000.0
2009-01-14 04:05:00,0.909,0.90915,0.90885,0.909,637800000.0
2009-01-14 04:10:00,0.909,0.90925,0.90835,0.9088,533000000.0
2009-01-14 04:15:00,0.9088,0.90895,0.90838,0.90885,345000000.0
2009-01-14 04:20:00,0.90889,0.90915,0.90859,0.90905,324800000.0
2009-01-14 04:25:00,0.90905,0.90925,0.90885,0.9091,192600000.0
2009-01-14 04:30:00,0.9091,0.90935,0.9088,0.9093,185800000.0
2009-01-14 04:35:00,0.90935,0.9094,0.9088,0.9088,234200000.0
2009-01-14 04:40:00,0.9088,0.90915,0.9088,0.9088,147400000.0
2009-01-14 04:45:00,0.90895,0.9093,0.9089,0.9093,106000000.0
2009-01-14 04:50:00,0.90935,0.9094,0.9088,0.9088,428200000.0
2009-01-14 04:55:00,0.9088,0.90935,0.90875,0.90915,755800000.0
2009-01-14 05:00:00,0.90915,0.9097,0.90865,0.90905,1142400000.0
2009-01-14 05:05:00,0.909,0.90935,0.90885,0.909,429800000.0
2009-01-14 05:10:00,0.90905,0.90985,0.90895,0.90965,474000000.0
2009-01-14 05:15:00,0.90965,0.9105,0.90965,0.9105,895800000.0
2009-01-14 05:20:00,0.9104,0.91095,0.90995,0.91055,1187300002.0
2009-01-14 05:25:00,0.9105,0.91085,0.90975,0.90995,1367599999.0
2009-01-14 05:30:00,0.90995,0.91035,0.9099,0.91015,1176599999.0
2009-01-14 05:35:00,0.91015,0.91045,0.90999,0.9103,852000000.0
2009-01-14 05:40:00,0.9103,0.91045,0.90985,0.9101,788000000.0
2009-01-14 05:45:00,0.9101,0.9105,0.91,0.91,602800000.0
2009-01-14 05:50:00,0.91005,0.911,0.91005,0.911,705600000.0
2009-01-14 05:55:00,0.911,0.91125,0.91055,0.9111,782600000.0
2009-01-14 06:00:00,0.9111,0.91135,0.91095,0.911,344200001.0
2009-01-14 06:05:00,0.911,0.9113,0.9108,0.9112,839000000.0
2009-01-14 06:10:00,0.9112,0.91125,0.9108,0.91115,632400000.0
2009-01-14 06:15:00,0.91125,0.9115,0.9109,0.91105,641000000.0
2009-01-14 06:20:00,0.9111,0.91145,0.911,0.9114,616800000.0
2009-01-14 06:25:00,0.91145,0.9118,0.91135,0.91175,307799999.0
2009-01-14 06:30:00,0.9117,0.91185,0.91085,0.9109,603799999.0
2009-01-14 06:35:00,0.9109,0.9114,0.9109,0.91105,510400000.0
2009-01-14 06:40:00,0.911,0.9114,0.9109,0.91105,702399998.0
2009-01-14 06:45:00,0.91115,0.9112,0.9109,0.91105,531799999.0
2009-01-14 06:50:00,0.91105,0.91115,0.91035,0.91065,839000001.0
2009-01-14 06:55:00,0.91065,0.9109,0.91065,0.91085,593400000.0
2009-01-14 07:00:00,0.9108,0.91115,0.9098,0.91055,837000000.0
2009-01-14 07:05:00,0.91055,0.9107,0.90965,0.91025,1085199999.0
2009-01-14 07:10:00,0.9103,0.9109,0.9102,0.91025,814000000.0
2009-01-14 07:15:00,0.91025,0.9109,0.91015,0.91025,696800000.0
2009-01-14 07:20:00,0.91015,0.91055,0.91015,0.91025,474999999.0
2009-01-14 07:25:00,0.91025,0.9104,0.91005,0.9103,692999999.0
2009-01-14 07:30:00,0.9103,0.9105,0.90945,0.90985,700800000.0
2009-01-14 07:35:00,0.90995,0.91005,0.9094,0.90965,1496799999.0
2009-01-14 07:40:00,0.9097,0.91005,0.90955,0.90975,688800000.0
2009-01-14 07:45:00,0.9098,0.91055,0.9095,0.91005,704600000.0
2009-01-14 07:50:00,0.9102,0.9102,0.9095,0.90975,660199998.0
2009-01-14 07:55:00,0.9098,0.91035,0.9098,0.91,1264400000.0
2009-01-14 08:00:00,0.91,0.9107,0.91,0.9106,968400000.0
2009-01-14 08:05:00,0.91065,0.91095,0.91025,0.9104,1417600000.0
2009-01-14 08:10:00,0.9104,0.9108,0.91005,0.9101,1241600000.0
2009-01-14 08:15:00,0.9101,0.91085,0.9099,0.9107,911400000.0
2009-01-14 08:20:00,0.9107,0.911,0.91035,0.9109,672000000.0
2009-01-14 08:25:00,0.911,0.9111,0.91045,0.9105,878800000.0
2009-01-14 08:30:00,0.9105,0.9109,0.9104,0.9106,374200000.0
2009-01-14 08:35:00,0.91065,0.9108,0.91,0.9101,385200000.0
2009-01-14 08:40:00,0.90995,0.9104,0.9098,0.9102,621500000.0
2009-01-14 08:45:00,0.9102,0.9102,0.91005,0.9102,374900000.0
2009-01-14 08:50:00,0.9102,0.91035,0.91005,0.9102,550200000.0
2009-01-14 08:55:00,0.9102,0.91045,0.9101,0.9104,644800000.0
2009-01-14 09:00:00,0.91045,0.91045,0.90995,0.9104,713500000.0
2009-01-14 09:05:00,0.91045,0.9108,0.9103,0.9107,507400000.0
2009-01-14 09:10:00,0.9106,0.911,0.91035,0.9106,627200000.0
2009-01-14 09:15:00,0.91055,0.91075,0.90985,0.9103,1127600001.0
2009-01-14 09:20:00,0.91025,0.9106,0.90995,0.90995,1010700000.0
2009-01-14 09:25:00,0.9099,0.91015,0.90915,0.90995,996400000.0
2009-01-14 09:30:00,0.9099,0.91095,0.9099,0.9106,935300000.0
2009-01-14 09:35:00,0.9105,0.91095,0.91045,0.91095,717800000.0
2009-01-14 09:40:00,0.911,0.91135,0.91025,0.91025,869000000.0
2009-01-14 09:45:00,0.91025,0.9114,0.9102,0.91115,1402600000.0
2009-01-14 09:50:00,0.9112,0.91125,0.91015,0.91015,1008200000.0
2009-01-14 09:55:00,0.9102,0.9105,0.9096,0.9098,1080400000.0
2009-01-14 10:00:00,0.90975,0.91,0.90865,0.90885,1563800000.0
2009-01-14 10:05:00,0.90885,0.90895,0.90825,0.90865,1284800000.0
2009-01-14 10:10:00,0.90865,0.90895,0.9078,0.908,1466200000.0
2009-01-14 10:15:00,0.908,0.9084,0.9062,0.9066,1637160000.0
2009-01-14 10:20:00,0.9066,0.9067,0.90615,0.9063,1449400001.0
2009-01-14 10:25:00,0.90625,0.907,0.90625,0.9066,1326200000.0
2009-01-14 10:30:00,0.9066,0.9067,0.9055,0.90605,881200000.0
2009-01-14 10:35:00,0.906,0.906,0.9049,0.905,1136800000.0
2009-01-14 10:40:00,0.905,0.905,0.90265,0.9031,1905519000.0
2009-01-14 10:45:00,0.9031,0.9031,0.9012,0.90285,1575900000.0
2009-01-14 10:50:00,0.9028,0.9037,0.9027,0.90355,971560000.0
2009-01-14 10:55:00,0.90355,0.9052,0.90355,0.90485,1336200000.0
2009-01-14 11:00:00,0.9049,0.90505,0.9038,0.90405,1258200000.0
2009-01-14 11:05:00,0.90415,0.906,0.9037,0.90555,1510000000.0
2009-01-14 11:10:00,0.9056,0.9074,0.9053,0.9073,1902200000.0
2009-01-14 11:15:00,0.9073,0.9082,0.9068,0.90755,1417100000.0
2009-01-14 11:20:00,0.90755,0.9081,0.90735,0.9081,1118200000.0
2009-01-14 11:25:00,0.9081,0.9081,0.9072,0.9077,1191799999.0
2009-01-14 11:30:00,0.9077,0.9081,0.90665,0.907,1771800000.0
2009-01-14 11:35:00,0.90705,0.9085,0.90645,0.9085,1922400000.0
2009-01-14 11:40:00,0.90855,0.9106,0.90845,0.91,1882400000.0
2009-01-14 11:45:00,0.90995,0.91125,0.90995,0.9109,1494400000.0
2009-01-14 11:50:00,0.9109,0.91105,0.90995,0.9108,1390400000.0
2009-01-14 11:55:00,0.9108,0.91235,0.91005,0.91005,1558400000.0
2009-01-14 12:00:00,0.91005,0.9127,0.91005,0.91245,1377800000.0
2009-01-14 12:05:00,0.91245,0.91245,0.9104,0.91105,1527600000.0
2009-01-14 12:10:00,0.91105,0.9112,0.91,0.9101,1674199999.0
2009-01-14 12:15:00,0.9101,0.9106,0.9094,0.90945,1115600000.0
2009-01-14 12:20:00,0.90945,0.91005,0.90935,0.90995,1188200000.0
2009-01-14 12:25:00,0.91,0.91035,0.90965,0.90965,939000000.0
2009-01-14 12:30:00,0.90965,0.9113,0.90965,0.91095,1489100000.0
2009-01-14 12:35:00,0.91095,0.9113,0.9105,0.911,1503699999.0
2009-01-14 12:40:00,0.911,0.911,0.90955,0.9099,1600000000.0
2009-01-14 12:45:00,0.9099,0.9101,0.90875,0.90895,1521400000.0
2009-01-14 12:50:00,0.909,0.9098,0.90895,0.90955,1318400000.0
2009-01-14 12:55:00,0.90955,0.91,0.90945,0.90975,1207000000.0
2009-01-14 13:00:00,0.90975,0.9099,0.9094,0.9095,847400000.0
2009-01-14 13:05:00,0.9095,0.9095,0.90855,0.909,1203400000.0
2009-01-14 13:10:00,0.909,0.9091,0.9084,0.9088,1637800000.0
2009-01-14 13:15:00,0.90895,0.91005,0.9085,0.91,1725500001.0
2009-01-14 13:20:00,0.91,0.91015,0.90955,0.91005,2085100000.0
2009-01-14 13:25:00,0.9098,0.90985,0.90745,0.90795,1538200000.0
2009-01-14 13:30:00,0.90795,0.9082,0.90755,0.9076,1409200000.0
2009-01-14 13:35:00,0.90755,0.90925,0.90755,0.90915,1511000000.0
2009-01-14 13:40:00,0.9093,0.90965,0.90915,0.9094,893000000.0
2009-01-14 13:45:00,0.9094,0.91,0.9093,0.90975,988800000.0
2009-01-14 13:50:00,0.90965,0.91025,0.90955,0.9101,969600000.0
2009-01-14 13:55:00,0.9101,0.9101,0.90965,0.9101,1179000000.0
2009-01-14 14:00:00,0.9101,0.91035,0.90965,0.9097,1395000000.0
2009-01-14 14:05:00,0.9097,0.90985,0.90915,0.90915,876000000.0
2009-01-14 14:10:00,0.9092,0.90925,0.9085,0.90905,1054399999.0
2009-01-14 14:15:00,0.9091,0.90915,0.90825,0.90855,1436800000.0
2009-01-14 14:20:00,0.90855,0.90915,0.90855,0.90905,1153600000.0
2009-01-14 14:25:00,0.909,0.9101,0.90875,0.9091,1387400000.0
2009-01-14 14:30:00,0.90905,0.90965,0.909,0.9095,1485900000.0
2009-01-14 14:35:00,0.9095,0.90965,0.9089,0.909,1721400001.0
2009-01-14 14:40:00,0.909,0.9091,0.9089,0.9089,807600000.0
2009-01-14 14:45:00,0.9089,0.909,0.90785,0.90865,1071200000.0
2009-01-14 14:50:00,0.9086,0.90905,0.908,0.9084,1760799999.0
2009-01-14 14:55:00,0.90835,0.9084,0.90705,0.9073,1865800000.0
2009-01-14 15:00:00,0.90735,0.90785,0.9069,0.90725,1837819999.0
2009-01-14 15:05:00,0.9072,0.9079,0.9069,0.90775,1757400000.0
2009-01-14 15:10:00,0.9077,0.9082,0.90715,0.90805,2049800000.0
2009-01-14 15:15:00,0.90815,0.90835,0.9069,0.9071,1729400000.0
2009-01-14 15:20:00,0.9071,0.9072,0.90645,0.9067,1344800000.0
2009-01-14 15:25:00,0.90675,0.9069,0.9064,0.9067,1713400000.0
2009-01-14 15:30:00,0.9067,0.9078,0.9066,0.90685,2024600000.0
2009-01-14 15:35:00,0.90685,0.907,0.90365,0.9041,2246199999.0
2009-01-14 15:40:00,0.9042,0.905,0.90315,0.90495,2407200000.0
2009-01-14 15:45:00,0.90495,0.9057,0.90425,0.90425,2159600000.0
2009-01-14 15:50:00,0.9042,0.9044,0.902,0.90255,2254200001.0
2009-01-14 15:55:00,0.9026,0.9026,0.90155,0.9017,1859000000.0
2009-01-14 16:00:00,0.9017,0.90295,0.9015,0.9015,1816400000.0
2009-01-14 16:05:00,0.9015,0.902,0.9011,0.90195,1256400000.0
2009-01-14 16:10:00,0.9019,0.9027,0.9018,0.9027,1584600000.0
2009-01-14 16:15:00,0.9027,0.90295,0.9022,0.90235,1607000000.0
2009-01-14 16:20:00,0.9023,0.9023,0.90155,0.902,1717600001.0
2009-01-14 16:25:00,0.902,0.902,0.90035,0.90065,2084960000.0
2009-01-14 16:30:00,0.90065,0.9011,0.9002,0.9004,1771400000.0
2009-01-14 16:35:00,0.9004,0.90075,0.9002,0.9006,1715600000.0
2009-01-14 16:40:00,0.90055,0.90055,0.89965,0.8999,2028800000.0
2009-01-14 16:45:00,0.8998,0.9007,0.8996,0.9005,2081000000.0
2009-01-14 16:50:00,0.9005,0.9005,0.89965,0.8999,2334600001.0
2009-01-14 16:55:00,0.8999,0.9,0.89865,0.8988,1955200000.0
2009-01-14 17:00:00,0.8988,0.8994,0.89815,0.89935,1903900000.0
2009-01-14 17:05:00,0.89935,0.8998,0.8977,0.89815,2309800000.0
2009-01-14 17:10:00,0.89815,0.90035,0.8981,0.90035,1794600000.0
2009-01-14 17:15:00,0.9003,0.90125,0.90015,0.901,1561800000.0
2009-01-14 17:20:00,0.90105,0.90225,0.90085,0.902,1418800000.0
2009-01-14 17:25:00,0.90205,0.9022,0.9014,0.9015,1581000000.0
2009-01-14 17:30:00,0.90145,0.9031,0.90145,0.90265,1494200000.0
2009-01-14 17:35:00,0.9026,0.90265,0.90135,0.9024,1968720000.0
2009-01-14 17:40:00,0.9024,0.9039,0.90235,0.90375,1517800000.0
2009-01-14 17:45:00,0.90375,0.90425,0.90335,0.9034,1219000000.0
2009-01-14 17:50:00,0.9034,0.9044,0.90305,0.9044,1267200000.0
2009-01-14 17:55:00,0.9044,0.9051,0.9041,0.90475,1431660000.0
2009-01-14 18:00:00,0.90475,0.90475,0.90165,0.90225,1814600000.0
2009-01-14 18:05:00,0.90225,0.9027,0.90195,0.9021,1462000000.0
2009-01-14 18:10:00,0.9021,0.90245,0.90165,0.90175,1505400000.0
2009-01-14 18:15:00,0.90175,0.90285,0.90165,0.9028,1327400000.0
2009-01-14 18:20:00,0.90285,0.9029,0.9024,0.9026,944500000.0
2009-01-14 18:25:00,0.9027,0.90295,0.9024,0.90245,1145400000.0
2009-01-14 18:30:00,0.90245,0.9028,0.90235,0.9024,935600000.0
2009-01-14 18:35:00,0.9024,0.9028,0.9018,0.9025,1121000000.0
2009-01-14 18:40:00,0.9025,0.9029,0.9024,0.9025,1080600000.0
2009-01-14 18:45:00,0.9025,0.90265,0.90165,0.9017,1242000000.0
2009-01-14 18:50:00,0.90165,0.9027,0.9012,0.902,1358600000.0
2009-01-14 18:55:00,0.90205,0.90215,0.9012,0.90135,601000000.0
2009-01-14 19:00:00,0.90135,0.9021,0.9013,0.9021,729800000.0
2009-01-14 19:05:00,0.9021,0.90215,0.9013,0.90185,625600000.0
2009-01-14 19:10:00,0.90185,0.9021,0.90155,0.90185,1113400000.0
2009-01-14 19:15:00,0.90195,0.902,0.901,0.9012,1764800000.0
2009-01-14 19:20:00,0.90115,0.90245,0.90115,0.90245,2456800000.0
2009-01-14 19:25:00,0.90245,0.90275,0.9022,0.90225,1799400000.0
2009-01-14 19:30:00,0.9023,0.90275,0.9022,0.90255,1377400000.0
2009-01-14 19:35:00,0.90255,0.90255,0.9019,0.9022,949800001.0
2009-01-14 19:40:00,0.90225,0.90225,0.9014,0.9019,1028600000.0
2009-01-14 19:45:00,0.9019,0.90215,0.9018,0.90205,1130999999.0
2009-01-14 19:50:00,0.9021,0.90265,0.902,0.90255,1352000002.0
2009-01-14 19:55:00,0.90265,0.90375,0.9024,0.9037,1701400000.0
2009-01-14 20:00:00,0.9037,0.9039,0.90335,0.9034,1017600000.0
2009-01-14 20:05:00,0.9034,0.9034,0.9027,0.9031,998400000.0
2009-01-14 20:10:00,0.9031,0.90315,0.9028,0.90305,1779999995.0
2009-01-14 20:15:00,0.903,0.9036,0.9027,0.9027,1101200000.0
2009-01-14 20:20:00,0.9027,0.90285,0.9018,0.90235,1256799999.0
2009-01-14 20:25:00,0.90235,0.90275,0.9019,0.90225,949000000.0
2009-01-14 20:30:00,0.9023,0.90255,0.90165,0.9019,1554600000.0
2009-01-14 20:35:00,0.9019,0.902,0.90145,0.9018,1937400000.0
2009-01-14 20:40:00,0.9018,0.9021,0.90155,0.9019,1701199999.0
2009-01-14 20:45:00,0.90195,0.902,0.90175,0.902,1095400000.0
2009-01-14 20:50:00,0.902,0.9025,0.902,0.90235,1327000000.0
2009-01-14 20:55:00,0.90235,0.90245,0.90205,0.9022,1457000004.0
2009-01-14 21:00:00,0.9022,0.90225,0.9018,0.9018,1775000000.0
2009-01-14 21:05:00,0.90175,0.9022,0.90175,0.90195,1164800000.0
2009-01-14 21:10:00,0.90195,0.9023,0.9018,0.90205,1636600000.0
2009-01-14 21:15:00,0.90205,0.9025,0.902,0.9024,1402800000.0
2009-01-14 21:20:00,0.9024,0.9028,0.902,0.90255,1021800000.0
2009-01-14 21:25:00,0.90255,0.903,0.90255,0.90275,359400000.0
2009-01-14 21:30:00,0.90275,0.90285,0.90215,0.90245,836400001.0
2009-01-14 21:35:00,0.90245,0.9025,0.90185,0.9023,995599999.0
2009-01-14 21:40:00,0.9023,0.90255,0.9022,0.9025,1059200000.0
2009-01-14 21:45:00,0.9025,0.90295,0.9019,0.902,1328400002.0
2009-01-14 21:50:00,0.90205,0.90215,0.9018,0.9019,484400000.0
2009-01-14 21:55:00,0.9019,0.9024,0.9018,0.902,706800000.0
2009-01-14 22:00:00,0.902,0.9023,0.90185,0.90195,521400000.0
2009-01-14 22:05:00,0.9019,0.9026,0.90155,0.90205,1296200000.0
2009-01-14 22:10:00,0.90205,0.90215,0.90165,0.90185,984000000.0
2009-01-14 22:15:00,0.90185,0.90215,0.9017,0.90185,970000002.0
2009-01-14 22:20:00,0.9019,0.90255,0.90185,0.9023,759400000.0
2009-01-14 22:25:00,0.90235,0.90285,0.90205,0.9024,1914799999.0
2009-01-14 22:30:00,0.90235,0.90305,0.90225,0.90275,1104000000.0
2009-01-14 22:35:00,0.90275,0.90305,0.9023,0.9029,1024999999.0
2009-01-14 22:40:00,0.90295,0.9034,0.902,0.90215,1036400000.0
2009-01-14 22:45:00,0.90215,0.9028,0.902,0.90235,618000000.0
2009-01-14 22:50:00,0.9024,0.90285,0.9024,0.9027,450600000.0
2009-01-14 22:55:00,0.9027,0.9031,0.90265,0.9031,616200000.0
2009-01-14 23:00:00,0.90315,0.90315,0.90275,0.9029,484200000.0
2009-01-14 23:05:00,0.9029,0.9034,0.90275,0.9031,442800000.0
2009-01-14 23:10:00,0.9031,0.90345,0.90275,0.90315,893800001.0
2009-01-14 23:15:00,0.9031,0.90365,0.90295,0.90345,960199998.0
2009-01-14 23:20:00,0.9035,0.9036,0.90285,0.90325,815200002.0
2009-01-14 23:25:00,0.90325,0.9037,0.903,0.9031,1202599999.0
2009-01-14 23:30:00,0.9031,0.90315,0.9026,0.90275,611200000.0
2009-01-14 23:35:00,0.90275,0.9031,0.90275,0.9029,755000000.0
2009-01-14 23:40:00,0.90285,0.90285,0.90225,0.90235,698400000.0
2009-01-14 23:45:00,0.9023,0.903,0.9022,0.9027,697400000.0
2009-01-14 23:50:00,0.90265,0.90305,0.90245,0.90275,1013200000.0
2009-01-14 23:55:00,0.9028,0.90285,0.9024,0.90275,404200000.0
2009-01-15 00:00:00,0.90275,0.90275,0.9021,0.9024,90800000.0
2009-01-15 00:05:00,0.90245,0.90245,0.90185,0.90195,513000000.0
2009-01-15 00:10:00,0.90185,0.90225,0.90175,0.90225,444400000.0
2009-01-15 00:15:00,0.90235,0.9025,0.90185,0.90227,332000000.0
2009-01-15 00:20:00,0.9023,0.90235,0.90191,0.90225,161200000.0
2009-01-15 00:25:00,0.9024,0.90265,0.90215,0.90235,395600000.0
2009-01-15 00:30:00,0.9025,0.90265,0.90235,0.9025,393800000.0
2009-01-15 00:35:00,0.9025,0.9027,0.90235,0.90235,307200000.0
2009-01-15 00:40:00,0.90235,0.90272,0.90206,0.9024,238000000.0
2009-01-15 00:45:00,0.90235,0.90245,0.9022,0.90225,211400000.0
2009-01-15 00:50:00,0.9023,0.90245,0.90165,0.9022,698400000.0
2009-01-15 00:55:00,0.9022,0.9022,0.90155,0.9019,679600000.0
2009-01-15 01:00:00,0.9019,0.90265,0.9019,0.9022,570000003.0
2009-01-15 01:05:00,0.9022,0.9029,0.9022,0.9025,613800000.0
2009-01-15 01:10:00,0.9025,0.9027,0.9021,0.9021,280400000.0
2009-01-15 01:15:00,0.90215,0.90225,0.9017,0.90205,409200000.0
2009-01-15 01:20:00,0.90205,0.9023,0.9018,0.9022,304800000.0
2009-01-15 01:25:00,0.90215,0.90215,0.9017,0.9017,305000000.0
2009-01-15 01:30:00,0.9017,0.90325,0.90165,0.90215,799000000.0
2009-01-15 01:35:00,0.90215,0.90225,0.9019,0.902,286400000.0
2009-01-15 01:40:00,0.902,0.9031,0.90195,0.9029,670600000.0
2009-01-15 01:45:00,0.9029,0.90335,0.9018,0.90295,1130600000.0
2009-01-15 01:50:00,0.9029,0.90435,0.90285,0.9036,1198000000.0
2009-01-15 01:55:00,0.9036,0.9049,0.90355,0.9036,953600000.0
2009-01-15 02:00:00,0.9036,0.904,0.9032,0.9039,1507200001.0
2009-01-15 02:05:00,0.9039,0.9039,0.90315,0.9035,714200000.0
2009-01-15 02:10:00,0.9035,0.9036,0.9028,0.903,1374400000.0
2009-01-15 02:15:00,0.903,0.90385,0.9029,0.90355,834400000.0
2009-01-15 02:20:00,0.9035,0.90365,0.90245,0.90295,1176800001.0
2009-01-15 02:25:00,0.90295,0.90305,0.90275,0.90285,431800002.0
2009-01-15 02:30:00,0.90285,0.9036,0.9023,0.9036,1185000000.0
2009-01-15 02:35:00,0.9036,0.9039,0.90335,0.90345,472000000.0
2009-01-15 02:40:00,0.90345,0.904,0.90335,0.90375,957400000.0
2009-01-15 02:45:00,0.90375,0.90375,0.90305,0.9034,817800000.0
2009-01-15 02:50:00,0.9034,0.90355,0.90265,0.90275,1626600000.0
2009-01-15 02:55:00,0.90285,0.9029,0.90245,0.9027,1071799998.0
2009-01-15 03:00:00,0.9027,0.90335,0.90195,0.9024,1405000001.0
2009-01-15 03:05:00,0.9025,0.90275,0.9024,0.9026,697600000.0
2009-01-15 03:10:00,0.9026,0.9036,0.90245,0.9026,827600000.0
2009-01-15 03:15:00,0.9026,0.9035,0.9026,0.9032,913000000.0
2009-01-15 03:20:00,0.90315,0.9034,0.9027,0.9034,631400000.0
2009-01-15 03:25:00,0.9034,0.9041,0.903,0.9041,836000000.0
2009-01-15 03:30:00,0.9041,0.9043,0.9033,0.9034,749800000.0
2009-01-15 03:35:00,0.9034,0.904,0.9032,0.9034,1191600002.0
2009-01-15 03:40:00,0.9034,0.9039,0.90335,0.9038,425800000.0
2009-01-15 03:45:00,0.9038,0.90415,0.9034,0.9038,730400000.0
2009-01-15 03:50:00,0.90375,0.904,0.9033,0.90335,876800001.0
2009-01-15 03:55:00,0.90335,0.9036,0.9033,0.9034,372400000.0
2009-01-15 04:00:00,0.90335,0.90345,0.90315,0.9034,963800001.0
2009-01-15 04:05:00,0.9034,0.9034,0.90265,0.9027,1211599999.0
2009-01-15 04:10:00,0.9027,0.9029,0.90235,0.90265,366800000.0
2009-01-15 04:15:00,0.90275,0.9034,0.90235,0.9029,1148000000.0
2009-01-15 04:20:00,0.9029,0.90305,0.9028,0.9028,92800000.0
2009-01-15 04:25:00,0.9028,0.90305,0.9021,0.9025,1060000001.0
2009-01-15 04:30:00,0.9025,0.9026,0.9018,0.9019,961800003.0
2009-01-15 04:35:00,0.90185,0.9019,0.9018,0.9019,536600000.0
2009-01-15 04:40:00,0.9019,0.90245,0.9019,0.9023,450400000.0
2009-01-15 04:45:00,0.9023,0.9026,0.90185,0.9021,1198000000.0
2009-01-15 04:50:00,0.90215,0.90215,0.902,0.902,474600000.0
2009-01-15 04:55:00,0.902,0.902,0.90175,0.9019,606800000.0
2009-01-15 05:00:00,0.902,0.90225,0.9017,0.90175,659400002.0
2009-01-15 05:05:00,0.9018,0.902,0.9013,0.9019,1416400005.0
2009-01-15 05:10:00,0.902,0.9024,0.9015,0.9017,891000000.0
2009-01-15 05:15:00,0.9017,0.902,0.90145,0.90145,402200000.0
2009-01-15 05:20:00,0.90145,0.9017,0.9014,0.9017,230200000.0
2009-01-15 05:25:00,0.90142,0.90185,0.90142,0.90185,253600000.0
2009-01-15 05:30:00,0.90185,0.90215,0.90145,0.90145,354600000.0
2009-01-15 05:35:00,0.90145,0.90235,0.90145,0.9021,369400000.0
2009-01-15 05:40:00,0.90215,0.9025,0.902,0.9021,716800001.0
2009-01-15 05:45:00,0.9021,0.90225,0.90195,0.902,651800000.0
2009-01-15 05:50:00,0.902,0.90205,0.9012,0.9014,915600001.0
2009-01-15 05:55:00,0.90135,0.9015,0.90115,0.90135,981000003.0
2009-01-15 06:00:00,0.90135,0.90165,0.90105,0.90125,955999999.0
2009-01-15 06:05:00,0.9012,0.90175,0.9012,0.90155,521800000.0
2009-01-15 06:10:00,0.9016,0.9017,0.90135,0.90135,643800000.0
2009-01-15 06:15:00,0.90135,0.9015,0.9011,0.9012,462000000.0
2009-01-15 06:20:00,0.90125,0.9015,0.9012,0.90135,454000000.0
2009-01-15 06:25:00,0.90135,0.9016,0.90125,0.90145,685800000.0
2009-01-15 06:30:00,0.90145,0.90145,0.901,0.90105,396400000.0
2009-01-15 06:35:00,0.90105,0.90115,0.90095,0.90095,254200000.0
2009-01-15 06:40:00,0.90095,0.9016,0.90095,0.9013,381200001.0
2009-01-15 06:45:00,0.9013,0.90195,0.9013,0.90145,1711000000.0
2009-01-15 06:50:00,0.90145,0.90185,0.9014,0.9018,673200000.0
2009-01-15 06:55:00,0.9018,0.90225,0.90175,0.90195,600600001.0
2009-01-15 07:00:00,0.90195,0.90205,0.9014,0.90145,511800000.0
2009-01-15 07:05:00,0.90145,0.90195,0.9014,0.9016,679600001.0
2009-01-15 07:10:00,0.9016,0.9021,0.9015,0.90205,561600000.0
2009-01-15 07:15:00,0.90205,0.90213,0.90185,0.90185,486400000.0
2009-01-15 07:20:00,0.9019,0.9021,0.90175,0.90195,431199999.0
2009-01-15 07:25:00,0.9019,0.90215,0.9017,0.90205,416600000.0
2009-01-15 07:30:00,0.90205,0.90215,0.90155,0.90176,336000000.0
2009-01-15 07:35:00,0.90175,0.90235,0.90135,0.9021,863600001.0
2009-01-15 07:40:00,0.9021,0.90235,0.9019,0.90195,534000000.0
2009-01-15 07:45:00,0.9019,0.9021,0.9015,0.902,733400000.0
2009-01-15 07:50:00,0.902,0.90215,0.90165,0.9018,1289600000.0
2009-01-15 07:55:00,0.9018,0.9021,0.9016,0.9019,432000000.0
2009-01-15 08:00:00,0.90195,0.90225,0.90195,0.90225,532600000.0
2009-01-15 08:05:00,0.90225,0.90225,0.90145,0.90155,1318200001.0
2009-01-15 08:10:00,0.90155,0.90155,0.901,0.90145,648000000.0
2009-01-15 08:15:00,0.9014,0.90165,0.901,0.9011,1017600000.0
2009-01-15 08:20:00,0.90115,0.90205,0.90105,0.90205,1567200000.0
2009-01-15 08:25:00,0.90205,0.9024,0.9014,0.90225,1089600000.0
2009-01-15 08:30:00,0.90235,0.90235,0.9015,0.90195,439200000.0
2009-01-15 08:35:00,0.90195,0.902,0.90155,0.90155,874500000.0
2009-01-15 08:40:00,0.90155,0.90155,0.90095,0.90105,1127800004.0
2009-01-15 08:45:00,0.90105,0.90165,0.9008,0.90145,1815000004.0
2009-01-15 08:50:00,0.90145,0.902,0.9012,0.90185,1004399999.0
2009-01-15 08:55:00,0.9019,0.90195,0.9013,0.90135,1210300000.0
2009-01-15 09:00:00,0.90135,0.9016,0.9005,0.90125,1137700000.0
2009-01-15 09:05:00,0.9013,0.9013,0.9007,0.901,941000000.0
2009-01-15 09:10:00,0.9009,0.901,0.89935,0.89985,2035799999.0
2009-01-15 09:15:00,0.89985,0.90035,0.89965,0.9002,935800000.0
2009-01-15 09:20:00,0.90025,0.9006,0.89895,0.89925,1161000000.0
2009-01-15 09:25:00,0.89925,0.9005,0.89915,0.9003,893200000.0
2009-01-15 09:30:00,0.9003,0.90035,0.89945,0.89965,1456000000.0
2009-01-15 09:35:00,0.8996,0.8997,0.8979,0.8992,1880200000.0
2009-01-15 09:40:00,0.8992,0.89975,0.89915,0.89965,1556000003.0
2009-01-15 09:45:00,0.89965,0.89985,0.899,0.89915,1995100017.0
2009-01-15 09:50:00,0.89915,0.89915,0.8977,0.89825,1480500002.0
2009-01-15 09:55:00,0.89825,0.89875,0.8982,0.8984,1289800000.0
2009-01-15 10:00:00,0.8984,0.8992,0.8984,0.899,1681200005.0
2009-01-15 10:05:00,0.89905,0.89945,0.89875,0.8989,1585000002.0
2009-01-15 10:10:00,0.899,0.9002,0.899,0.9,2287600010.0
2009-01-15 10:15:00,0.9,0.90055,0.89965,0.90055,2534000008.0
2009-01-15 10:20:00,0.9005,0.9007,0.9,0.90025,1668600001.0
2009-01-15 10:25:00,0.90025,0.90155,0.90005,0.90145,2471800011.0
2009-01-15 10:30:00,0.9015,0.9023,0.9014,0.9021,2337600011.0
2009-01-15 10:35:00,0.9021,0.90235,0.9008,0.901,2144700010.0
2009-01-15 10:40:00,0.901,0.9014,0.9002,0.90025,2363200010.0
2009-01-15 10:45:00,0.9003,0.90045,0.9,0.90035,1253200002.0
2009-01-15 10:50:00,0.90035,0.90075,0.90025,0.90035,2168600021.0
2009-01-15 10:55:00,0.90035,0.9024,0.9003,0.90215,2516500009.0
2009-01-15 11:00:00,0.9021,0.90235,0.9019,0.9022,2682600034.0
2009-01-15 11:05:00,0.90215,0.90255,0.9019,0.90235,2521800035.0
2009-01-15 11:10:00,0.90235,0.90245,0.90205,0.90235,1949100008.0
2009-01-15 11:15:00,0.9024,0.90295,0.9022,0.9025,2273700011.0
2009-01-15 11:20:00,0.90255,0.9028,0.90185,0.90225,3032800016.0
2009-01-15 11:25:00,0.90235,0.90415,0.9023,0.904,2926700010.0
2009-01-15 11:30:00,0.90405,0.90455,0.90285,0.90445,2605300000.0
2009-01-15 11:35:00,0.90445,0.9059,0.90345,0.90365,2474099999.0
2009-01-15 11:40:00,0.9036,0.9038,0.9014,0.90235,2143000000.0
2009-01-15 11:45:00,0.90235,0.90275,0.9019,0.902,2637400016.0
2009-01-15 11:50:00,0.902,0.9024,0.90045,0.9009,2764900007.0
2009-01-15 11:55:00,0.9009,0.90135,0.9005,0.90095,2729300001.0
2009-01-15 12:00:00,0.90095,0.9019,0.90095,0.90105,1860000001.0
2009-01-15 12:05:00,0.90105,0.9018,0.90055,0.9018,1778500012.0
2009-01-15 12:10:00,0.9017,0.9018,0.90085,0.9012,2245400001.0
2009-01-15 12:15:00,0.9012,0.90185,0.90105,0.9012,2741800004.0
2009-01-15 12:20:00,0.90125,0.90215,0.9012,0.90125,2362200004.0
2009-01-15 12:25:00,0.90125,0.9016,0.90115,0.90115,1929000008.0
2009-01-15 12:30:00,0.90115,0.9013,0.90055,0.9006,2341600005.0
2009-01-15 12:35:00,0.90065,0.9012,0.9006,0.90085,1953800007.0
2009-01-15 12:40:00,0.90085,0.9011,0.90065,0.90075,1337000005.0
2009-01-15 12:45:00,0.9007,0.9007,0.8994,0.8994,1880800007.0
2009-01-15 12:50:00,0.89935,0.8995,0.898,0.8993,1988400002.0
2009-01-15 12:55:00,0.8993,0.90085,0.8993,0.9007,1562500000.0
2009-01-15 13:00:00,0.90065,0.90155,0.90065,0.90145,2469700007.0
2009-01-15 13:05:00,0.90145,0.90185,0.9008,0.9008,1995500002.0
2009-01-15 13:10:00,0.9008,0.90185,0.9006,0.9006,3030300006.0
2009-01-15 13:15:00,0.9006,0.9009,0.8994,0.90055,2693600010.0
2009-01-15 13:20:00,0.9005,0.90085,0.90035,0.90075,1351900012.0
2009-01-15 13:25:00,0.90075,0.90145,0.90075,0.90135,2357100000.0
2009-01-15 13:30:00,0.90135,0.90165,0.90095,0.90145,4352100028.0
2009-01-15 13:35:00,0.90145,0.9025,0.90135,0.90235,2601000008.0
2009-01-15 13:40:00,0.90235,0.9027,0.90235,0.90255,1569799999.0
2009-01-15 13:45:00,0.90255,0.90255,0.9021,0.90235,1712199999.0
2009-01-15 13:50:00,0.9023,0.90265,0.90215,0.9025,2090599999.0
2009-01-15 13:55:00,0.90265,0.9031,0.9024,0.90255,2377000001.0
2009-01-15 14:00:00,0.9025,0.9031,0.9023,0.90305,2659199999.0
2009-01-15 14:05:00,0.90305,0.90335,0.9021,0.90275,2532599999.0
2009-01-15 14:10:00,0.90275,0.90275,0.90155,0.90155,1787799999.0
2009-01-15 14:15:00,0.90155,0.90215,0.90155,0.90175,2532600002.0
2009-01-15 14:20:00,0.90175,0.90185,0.90115,0.90125,2654600000.0
2009-01-15 14:25:00,0.9012,0.90145,0.90025,0.90045,2874400001.0
2009-01-15 14:30:00,0.9004,0.90135,0.90015,0.90135,1885000000.0
2009-01-15 14:35:00,0.9013,0.90135,0.8992,0.9001,3303399997.0
2009-01-15 14:40:00,0.9001,0.9018,0.9,0.9006,2367100003.0
2009-01-15 14:45:00,0.9006,0.9022,0.89995,0.90145,2523200001.0
2009-01-15 14:50:00,0.9015,0.9016,0.8983,0.89885,2725999997.0
2009-01-15 14:55:00,0.89885,0.89885,0.8965,0.8969,3056499998.0
2009-01-15 15:00:00,0.8969,0.8986,0.8966,0.89855,2785000002.0
2009-01-15 15:05:00,0.8985,0.89855,0.8963,0.8963,3376699998.0
2009-01-15 15:10:00,0.89635,0.8969,0.89625,0.89645,2672600001.0
2009-01-15 15:15:00,0.89655,0.8973,0.89645,0.89725,2429800003.0
2009-01-15 15:20:00,0.89725,0.8977,0.8959,0.89605,1891800004.0
2009-01-15 15:25:00,0.89605,0.89755,0.8957,0.8958,3136700002.0
2009-01-15 15:30:00,0.89585,0.8969,0.89575,0.89595,3885600001.0
2009-01-15 15:35:00,0.89595,0.8965,0.89535,0.8956,3772599998.0
2009-01-15 15:40:00,0.8956,0.89805,0.8952,0.89735,3071400004.0
2009-01-15 15:45:00,0.8972,0.898,0.89685,0.89705,3050200000.0
2009-01-15 15:50:00,0.89705,0.8978,0.8969,0.89705,2929799998.0
2009-01-15 15:55:00,0.89705,0.89965,0.8964,0.89845,3688899998.0
2009-01-15 16:00:00,0.8985,0.89935,0.89835,0.8991,4111400009.0
2009-01-15 16:05:00,0.89915,0.90165,0.89915,0.90165,3893699998.0
2009-01-15 16:10:00,0.90165,0.90165,0.9003,0.9003,2779800001.0
2009-01-15 16:15:00,0.9003,0.9004,0.89945,0.8995,2302600001.0
2009-01-15 16:20:00,0.8995,0.9017,0.89925,0.90135,2712700002.0
2009-01-15 16:25:00,0.90135,0.90255,0.9006,0.90175,2531100000.0
2009-01-15 16:30:00,0.9018,0.9027,0.90125,0.90205,2985200000.0
2009-01-15 16:35:00,0.9021,0.90265,0.90175,0.90265,2495500000.0
2009-01-15 16:40:00,0.90265,0.90265,0.90125,0.9014,2908399998.0
2009-01-15 16:45:00,0.90145,0.9021,0.9011,0.9017,2709199996.0
2009-01-15 16:50:00,0.9017,0.90175,0.9009,0.9015,3504399988.0
2009-01-15 16:55:00,0.9015,0.90225,0.89975,0.9003,2057200000.0
2009-01-15 17:00:00,0.90025,0.9016,0.90025,0.90065,2221200001.0
2009-01-15 17:05:00,0.9007,0.90165,0.90065,0.90105,2368599998.0
2009-01-15 17:10:00,0.90105,0.9012,0.90035,0.90035,1846100000.0
2009-01-15 17:15:00,0.90035,0.9014,0.9003,0.90105,2167899999.0
2009-01-15 17:20:00,0.90105,0.90165,0.9005,0.9012,2567400005.0
2009-01-15 17:25:00,0.90115,0.90125,0.89955,0.9,2578699999.0
2009-01-15 17:30:00,0.89995,0.9007,0.899,0.90065,2792799996.0
2009-01-15 17:35:00,0.9007,0.9008,0.89835,0.89845,2609200001.0
2009-01-15 17:40:00,0.8985,0.89925,0.89835,0.89855,1873500001.0
2009-01-15 17:45:00,0.89855,0.8988,0.89645,0.897,2477799998.0
2009-01-15 17:50:00,0.897,0.89755,0.89685,0.8975,2155600001.0
2009-01-15 17:55:00,0.8975,0.8979,0.8967,0.8968,3067200004.0
2009-01-15 18:00:00,0.8968,0.8981,0.89675,0.898,2598200000.0
2009-01-15 18:05:00,0.898,0.8982,0.8978,0.89815,1658000002.0
2009-01-15 18:10:00,0.89815,0.89825,0.89685,0.897,1772400000.0
2009-01-15 18:15:00,0.897,0.89775,0.8968,0.8972,2206400000.0
2009-01-15 18:20:00,0.89715,0.8975,0.89615,0.89685,1956600000.0
2009-01-15 18:25:00,0.89685,0.89775,0.89675,0.89705,1520800002.0
2009-01-15 18:30:00,0.8971,0.89785,0.89695,0.8976,1297599999.0
2009-01-15 18:35:00,0.8976,0.8979,0.8968,0.8971,1822400000.0
2009-01-15 18:40:00,0.8971,0.89725,0.8966,0.89665,1187000001.0
2009-01-15 18:45:00,0.8966,0.8974,0.8966,0.8973,1129100000.0
2009-01-15 18:50:00,0.8974,0.8978,0.89675,0.8968,1481799999.0
2009-01-15 18:55:00,0.8968,0.89685,0.89625,0.8967,1585999999.0
2009-01-15 19:00:00,0.89675,0.8971,0.8965,0.89695,2196200005.0
2009-01-15 19:05:00,0.897,0.89735,0.8965,0.89665,3305400008.0
2009-01-15 19:10:00,0.8966,0.8967,0.8961,0.8963,2213400001.0
2009-01-15 19:15:00,0.8963,0.89645,0.8959,0.89605,2199000001.0
2009-01-15 19:20:00,0.89605,0.89625,0.89595,0.896,1047400001.0
2009-01-15 19:25:00,0.896,0.89625,0.8958,0.8961,1361799999.0
2009-01-15 19:30:00,0.8961,0.8964,0.896,0.8964,976000002.0
2009-01-15 19:35:00,0.8964,0.89645,0.89565,0.8958,2086000000.0
2009-01-15 19:40:00,0.8958,0.8966,0.8955,0.8956,2287600002.0
2009-01-15 19:45:00,0.8956,0.8956,0.895,0.89555,1511200000.0
2009-01-15 19:50:00,0.8955,0.89575,0.8953,0.8954,1942800001.0
2009-01-15 19:55:00,0.8954,0.89555,0.895,0.89535,1711399998.0
2009-01-15 20:00:00,0.89535,0.89575,0.89525,0.89555,1722999997.0
2009-01-15 20:05:00,0.89555,0.89555,0.8951,0.8952,1701599997.0
2009-01-15 20:10:00,0.89515,0.89555,0.89495,0.89545,2163200000.0
2009-01-15 20:15:00,0.89545,0.89655,0.89545,0.8965,2254399994.0
2009-01-15 20:20:00,0.8965,0.8971,0.8963,0.89665,1802400003.0
2009-01-15 20:25:00,0.89665,0.8969,0.8966,0.8968,753600003.0
2009-01-15 20:30:00,0.89685,0.89695,0.8967,0.8969,1528999999.0
2009-01-15 20:35:00,0.8969,0.89715,0.89665,0.8968,1768399999.0
2009-01-15 20:40:00,0.8968,0.89705,0.89605,0.89635,1200000001.0
2009-01-15 20:45:00,0.89635,0.8965,0.89545,0.8955,1854800003.0
2009-01-15 20:50:00,0.8955,0.89705,0.89545,0.8967,2548399999.0
2009-01-15 20:55:00,0.89665,0.8971,0.89645,0.8965,2759799997.0
2009-01-15 21:00:00,0.8965,0.89705,0.8965,0.8969,2557600001.0
2009-01-15 21:05:00,0.8969,0.89735,0.89675,0.89715,2562800000.0
2009-01-15 21:10:00,0.89715,0.89735,0.89685,0.89685,1419599998.0
2009-01-15 21:15:00,0.89685,0.8973,0.8968,0.89715,1511800001.0
2009-01-15 21:20:00,0.89715,0.8974,0.8969,0.8971,1756100000.0
2009-01-15 21:25:00,0.8971,0.8976,0.897,0.89755,2601000004.0
2009-01-15 21:30:00,0.89755,0.89795,0.8972,0.89775,2167800002.0
2009-01-15 21:35:00,0.89775,0.8983,0.89755,0.89815,1842000002.0
2009-01-15 21:40:00,0.8981,0.89825,0.89755,0.89815,2410600005.0
2009-01-15 21:45:00,0.8981,0.89855,0.89805,0.89815,3173800003.0
2009-01-15 21:50:00,0.89815,0.8983,0.89775,0.89805,2807800004.0
2009-01-15 21:55:00,0.89805,0.89825,0.89745,0.8977,1736200001.0
2009-01-15 22:00:00,0.89775,0.8981,0.89725,0.89775,2149799999.0
2009-01-15 22:05:00,0.89765,0.8981,0.89725,0.8978,2290199998.0
2009-01-15 22:10:00,0.8978,0.8979,0.897,0.89705,2750400003.0
2009-01-15 22:15:00,0.897,0.8974,0.8966,0.8968,1201400000.0
2009-01-15 22:20:00,0.89685,0.89695,0.89615,0.89615,2359999999.0
2009-01-15 22:25:00,0.8961,0.8963,0.89555,0.8957,1815400003.0
2009-01-15 22:30:00,0.8957,0.89655,0.8954,0.89635,1938999998.0
2009-01-15 22:35:00,0.89635,0.89705,0.89585,0.8968,2087400000.0
2009-01-15 22:40:00,0.89685,0.897,0.8961,0.8968,2013099997.0
2009-01-15 22:45:00,0.89675,0.8972,0.8964,0.8968,899900001.0
2009-01-15 22:50:00,0.89645,0.8974,0.89635,0.89735,810500000.0
2009-01-15 22:55:00,0.89735,0.89735,0.8965,0.8969,1074200001.0
2009-01-15 23:00:00,0.8969,0.8972,0.89665,0.89705,904600002.0
2009-01-15 23:05:00,0.89715,0.8974,0.897,0.89735,536200001.0
2009-01-15 23:10:00,0.8974,0.8978,0.89735,0.8974,1064800002.0
2009-01-15 23:15:00,0.8974,0.89765,0.89705,0.89705,848999998.0
2009-01-15 23:20:00,0.897,0.8979,0.89695,0.8979,1064200000.0
2009-01-15 23:25:00,0.8979,0.89805,0.8974,0.89745,1225600002.0
2009-01-15 23:30:00,0.89745,0.898,0.8972,0.8979,809800000.0
2009-01-15 23:35:00,0.89785,0.89785,0.8968,0.89695,425600000.0
2009-01-15 23:40:00,0.897,0.897,0.8965,0.89655,1364400007.0
2009-01-15 23:45:00,0.89655,0.89655,0.89615,0.89625,1780000003.0
2009-01-15 23:50:00,0.89625,0.8964,0.8959,0.89625,784200002.0
2009-01-15 23:55:00,0.8962,0.89635,0.8954,0.89565,748400000.0
2009-01-16 00:00:00,0.8952,0.8965,0.8952,0.89615,262600000.0
2009-01-16 00:05:00,0.8961,0.8961,0.89515,0.8956,352200000.0
2009-01-16 00:10:00,0.8956,0.8957,0.89485,0.89535,633800000.0
2009-01-16 00:15:00,0.8955,0.8957,0.8947,0.89505,833000003.0
2009-01-16 00:20:00,0.895,0.8953,0.8945,0.8953,604000000.0
2009-01-16 00:25:00,0.8953,0.8953,0.89455,0.8952,296900000.0
2009-01-16 00:30:00,0.89463,0.89555,0.89458,0.8951,371000001.0
2009-01-16 00:35:00,0.8951,0.8959,0.8951,0.8954,277600000.0
2009-01-16 00:40:00,0.89535,0.8954,0.89525,0.89525,358800001.0
2009-01-16 00:45:00,0.8952,0.89655,0.8951,0.89635,411000000.0
2009-01-16 00:50:00,0.89635,0.89675,0.8962,0.8966,486600001.0
2009-01-16 00:55:00,0.8966,0.8967,0.89625,0.8963,141000000.0
2009-01-16 01:00:00,0.8963,0.8967,0.8963,0.8967,103600000.0
2009-01-16 01:05:00,0.8967,0.8972,0.8967,0.897,428600000.0
2009-01-16 01:10:00,0.89695,0.89705,0.8965,0.89675,503599999.0
2009-01-16 01:15:00,0.89675,0.89675,0.896,0.89625,481800000.0
2009-01-16 01:20:00,0.8963,0.89635,0.89595,0.89605,368600000.0
2009-01-16 01:25:00,0.8961,0.89635,0.89605,0.89635,67800000.0
2009-01-16 01:30:00,0.8963,0.8968,0.8962,0.89635,485800000.0
2009-01-16 01:35:00,0.89635,0.89665,0.8961,0.89645,311400000.0
2009-01-16 01:40:00,0.89645,0.8969,0.89605,0.8966,768800000.0
2009-01-16 01:45:00,0.8966,0.897,0.8965,0.89655,339200000.0
2009-01-16 01:50:00,0.89655,0.89675,0.89655,0.89675,140400000.0
2009-01-16 01:55:00,0.89675,0.8974,0.8964,0.8968,583800000.0
2009-01-16 02:00:00,0.89685,0.89735,0.8967,0.8967,819400000.0
2009-01-16 02:05:00,0.8967,0.8973,0.8965,0.89655,1455100000.0
2009-01-16 02:10:00,0.89655,0.8969,0.8964,0.8966,1213399999.0
2009-01-16 02:15:00,0.8966,0.8967,0.89645,0.8967,901200005.0
2009-01-16 02:20:00,0.8967,0.89715,0.89665,0.89695,760600001.0
2009-01-16 02:25:00,0.8969,0.89695,0.89665,0.8967,982200000.0
2009-01-16 02:30:00,0.8967,0.8969,0.8967,0.89675,754200000.0
2009-01-16 02:35:00,0.89675,0.89705,0.8967,0.897,741400000.0
2009-01-16 02:40:00,0.89705,0.89725,0.8962,0.89655,1159600000.0
2009-01-16 02:45:00,0.8966,0.89665,0.8961,0.8963,1103600000.0
2009-01-16 02:50:00,0.8963,0.8967,0.896,0.8967,1117400000.0
2009-01-16 02:55:00,0.8967,0.8968,0.896,0.896,1264800001.0
2009-01-16 03:00:00,0.896,0.89645,0.8959,0.896,1159600001.0
2009-01-16 03:05:00,0.896,0.8965,0.8959,0.8961,623200000.0
2009-01-16 03:10:00,0.8961,0.89655,0.89585,0.8965,1066200000.0
2009-01-16 03:15:00,0.8965,0.8966,0.89605,0.89635,824000000.0
2009-01-16 03:20:00,0.89635,0.8964,0.896,0.8963,1281600000.0
2009-01-16 03:25:00,0.8963,0.89655,0.8962,0.8962,1631800000.0
2009-01-16 03:30:00,0.8962,0.8962,0.89525,0.8956,1359000000.0
2009-01-16 03:35:00,0.89565,0.896,0.8956,0.896,1186200000.0
2009-01-16 03:40:00,0.8959,0.89595,0.8954,0.8956,1109800000.0
2009-01-16 03:45:00,0.8956,0.89575,0.89485,0.89515,1101300000.0
2009-01-16 03:50:00,0.895,0.89505,0.8933,0.8934,1928100000.0
2009-01-16 03:55:00,0.8934,0.89405,0.8934,0.8937,1740800000.0
2009-01-16 04:00:00,0.8937,0.8939,0.89335,0.8935,1842400000.0
2009-01-16 04:05:00,0.8936,0.8937,0.8925,0.8927,1678800001.0
2009-01-16 04:10:00,0.89265,0.89345,0.8924,0.89335,1231800001.0
2009-01-16 04:15:00,0.8933,0.89385,0.8931,0.8938,1717200002.0
2009-01-16 04:20:00,0.8938,0.8939,0.8931,0.8933,988400000.0
2009-01-16 04:25:00,0.8933,0.8941,0.8933,0.89366,424200000.0
2009-01-16 04:30:00,0.894,0.894,0.89355,0.8938,725400000.0
2009-01-16 04:35:00,0.8938,0.89405,0.8932,0.8936,1218399998.0
2009-01-16 04:40:00,0.8936,0.89385,0.893,0.8933,1132200000.0
2009-01-16 04:45:00,0.8932,0.8936,0.89305,0.89355,467800000.0
2009-01-16 04:50:00,0.89355,0.8937,0.8934,0.8934,556600000.0
2009-01-16 04:55:00,0.8934,0.8939,0.8929,0.89305,1319799999.0
2009-01-16 05:00:00,0.89305,0.89375,0.8923,0.8932,2075200001.0
2009-01-16 05:05:00,0.89325,0.8942,0.8932,0.8935,2172400000.0
2009-01-16 05:10:00,0.89355,0.894,0.89345,0.89345,1367200000.0
2009-01-16 05:15:00,0.8935,0.8939,0.89335,0.8936,1022000000.0
2009-01-16 05:20:00,0.8936,0.8942,0.8936,0.89415,1202600000.0
2009-01-16 05:25:00,0.8941,0.8946,0.8939,0.8939,1162600000.0
2009-01-16 05:30:00,0.8939,0.89575,0.8939,0.8947,2659000000.0
2009-01-16 05:35:00,0.8947,0.8954,0.89465,0.89515,1859000002.0
2009-01-16 05:40:00,0.89515,0.89555,0.89485,0.89515,1162600000.0
2009-01-16 05:45:00,0.8951,0.89575,0.895,0.8953,1368400000.0
2009-01-16 05:50:00,0.8953,0.8962,0.8953,0.89575,1472200000.0
2009-01-16 05:55:00,0.8958,0.8959,0.8956,0.8957,827000000.0
2009-01-16 06:00:00,0.8957,0.8959,0.8953,0.89545,743000000.0
2009-01-16 06:05:00,0.89545,0.8957,0.89515,0.8953,755600000.0
2009-01-16 06:10:00,0.89535,0.8956,0.8951,0.8951,808600000.0
2009-01-16 06:15:00,0.89505,0.89545,0.895,0.89515,992400006.0
2009-01-16 06:20:00,0.89505,0.89515,0.8946,0.8946,766399998.0
2009-01-16 06:25:00,0.89455,0.895,0.89455,0.8947,1351199999.0
2009-01-16 06:30:00,0.89465,0.89515,0.89445,0.89475,1021000000.0
2009-01-16 06:35:00,0.89475,0.8949,0.8943,0.8944,2411000011.0
2009-01-16 06:40:00,0.8944,0.89485,0.8944,0.89485,971800000.0
2009-01-16 06:45:00,0.8949,0.89495,0.89425,0.89455,1684799999.0
2009-01-16 06:50:00,0.8945,0.89505,0.89445,0.8946,1660400002.0
2009-01-16 06:55:00,0.8946,0.8948,0.89435,0.8947,728999997.0
2009-01-16 07:00:00,0.8947,0.8951,0.8941,0.89425,1496799999.0
2009-01-16 07:05:00,0.89425,0.89465,0.89425,0.8946,590600002.0
2009-01-16 07:10:00,0.8946,0.89505,0.8945,0.89455,466400000.0
2009-01-16 07:15:00,0.89455,0.89495,0.8945,0.89495,847400000.0
2009-01-16 07:20:00,0.89495,0.89495,0.8945,0.89455,892200000.0
2009-01-16 07:25:00,0.89455,0.89455,0.8938,0.89425,930200000.0
2009-01-16 07:30:00,0.89425,0.89435,0.89355,0.89385,1237400000.0
2009-01-16 07:35:00,0.89385,0.89425,0.89345,0.894,1034600000.0
2009-01-16 07:40:00,0.894,0.8946,0.8936,0.89435,1166200001.0
2009-01-16 07:45:00,0.89435,0.89475,0.89415,0.89445,1431400000.0
2009-01-16 07:50:00,0.8945,0.8947,0.8918,0.8926,2811600001.0
2009-01-16 07:55:00,0.8925,0.8929,0.89115,0.89115,1685799998.0
2009-01-16 08:00:00,0.8912,0.8917,0.891,0.89145,1380600000.0
2009-01-16 08:05:00,0.89155,0.8923,0.8913,0.8923,1073600000.0
2009-01-16 08:10:00,0.89225,0.89275,0.89195,0.89255,1076400000.0
2009-01-16 08:15:00,0.8925,0.8928,0.89155,0.89205,1374199999.0
2009-01-16 08:20:00,0.89205,0.8927,0.8919,0.8919,897800000.0
2009-01-16 08:25:00,0.8919,0.89235,0.89105,0.89175,2776399996.0
2009-01-16 08:30:00,0.89175,0.89235,0.8914,0.89205,2411799998.0
2009-01-16 08:35:00,0.8921,0.8924,0.8918,0.8923,1209200000.0
2009-01-16 08:40:00,0.8923,0.89255,0.89185,0.8925,1407999999.0
2009-01-16 08:45:00,0.8925,0.89315,0.8924,0.89255,894200000.0
2009-01-16 08:50:00,0.89255,0.89305,0.89225,0.89245,1328400000.0
2009-01-16 08:55:00,0.89245,0.8934,0.89205,0.89325,2114400000.0
2009-01-16 09:00:00,0.89325,0.8934,0.89235,0.89255,1625400000.0
2009-01-16 09:05:00,0.8926,0.8928,0.89215,0.8926,1241300003.0
2009-01-16 09:10:00,0.8926,0.89285,0.89195,0.89245,1351800000.0
2009-01-16 09:15:00,0.8924,0.8928,0.89125,0.89125,1891999996.0
2009-01-16 09:20:00,0.89125,0.89185,0.891,0.89175,1062400000.0
2009-01-16 09:25:00,0.89175,0.8918,0.89025,0.89055,1620099990.0
2009-01-16 09:30:00,0.89055,0.89145,0.8905,0.89075,1732099998.0
2009-01-16 09:35:00,0.89075,0.8909,0.88995,0.8904,2300799990.0
2009-01-16 09:40:00,0.8903,0.89145,0.8902,0.8913,2874399981.0
2009-01-16 09:45:00,0.8913,0.8925,0.8913,0.8922,3274499991.0
2009-01-16 09:50:00,0.89215,0.89295,0.89185,0.89205,2681000002.0
2009-01-16 09:55:00,0.8921,0.8926,0.89185,0.89195,2016600000.0
2009-01-16 10:00:00,0.89195,0.892,0.89135,0.8917,1738200002.0
2009-01-16 10:05:00,0.89175,0.89185,0.8913,0.89155,1702999999.0
2009-01-16 10:10:00,0.89155,0.8917,0.8899,0.89065,2692799993.0
2009-01-16 10:15:00,0.89065,0.8908,0.88975,0.88995,2704800000.0
2009-01-16 10:20:00,0.88995,0.89075,0.8897,0.89065,4198000005.0
2009-01-16 10:25:00,0.8907,0.8916,0.8902,0.89135,1791200000.0
2009-01-16 10:30:00,0.89135,0.89145,0.89055,0.89095,2898200001.0
2009-01-16 10:35:00,0.89095,0.8911,0.89065,0.89095,2503000000.0
2009-01-16 10:40:00,0.89095,0.89235,0.8908,0.89175,3409200004.0
2009-01-16 10:45:00,0.89175,0.89185,0.8904,0.8908,1540799999.0
2009-01-16 10:50:00,0.8908,0.89085,0.88885,0.88885,2291800001.0
2009-01-16 10:55:00,0.8888,0.88965,0.88875,0.88965,2259799997.0
2009-01-16 11:00:00,0.8897,0.8899,0.8881,0.88815,2175700001.0
2009-01-16 11:05:00,0.88815,0.88825,0.88675,0.88695,2582300003.0
2009-01-16 11:10:00,0.88695,0.88695,0.8847,0.885,3515200004.0
2009-01-16 11:15:00,0.885,0.8857,0.88435,0.8857,2263400001.0
2009-01-16 11:20:00,0.88565,0.88635,0.8854,0.8861,2739299999.0
2009-01-16 11:25:00,0.88615,0.88645,0.8851,0.88515,3842999981.0
2009-01-16 11:30:00,0.88515,0.8864,0.8851,0.8863,2981599985.0
2009-01-16 11:35:00,0.88625,0.8867,0.88615,0.88615,2480399986.0
2009-01-16 11:40:00,0.88615,0.88675,0.88575,0.88635,3446599990.0
2009-01-16 11:45:00,0.88635,0.8868,0.88595,0.8867,3302199982.0
2009-01-16 11:50:00,0.8867,0.887,0.8862,0.8868,3283599967.0
2009-01-16 11:55:00,0.88685,0.88695,0.88665,0.88675,3171199974.0
2009-01-16 12:00:00,0.88675,0.88685,0.88645,0.88665,2322799972.0
2009-01-16 12:05:00,0.88665,0.88705,0.88645,0.88695,2173599970.0
2009-01-16 12:10:00,0.88695,0.8871,0.8864,0.88695,1966399982.0
2009-01-16 12:15:00,0.887,0.88805,0.88685,0.88785,3216999962.0
2009-01-16 12:20:00,0.88785,0.88785,0.887,0.887,3098799998.0
2009-01-16 12:25:00,0.88705,0.8872,0.8864,0.88655,1494000000.0
2009-01-16 12:30:00,0.88655,0.8874,0.88645,0.88725,1879200000.0
2009-01-16 12:35:00,0.8873,0.8881,0.8872,0.88805,1674800000.0
2009-01-16 12:40:00,0.88795,0.8883,0.8878,0.88805,1373800000.0
2009-01-16 12:45:00,0.888,0.8891,0.88795,0.88885,1872100003.0
2009-01-16 12:50:00,0.88885,0.88905,0.88845,0.88875,4325800001.0
2009-01-16 12:55:00,0.88875,0.88905,0.888,0.88815,2985400003.0
2009-01-16 13:00:00,0.88805,0.8885,0.88755,0.8885,2402200002.0
2009-01-16 13:05:00,0.88855,0.8889,0.8881,0.8889,2001800003.0
2009-01-16 13:10:00,0.88895,0.88955,0.88815,0.8892,1896400000.0
2009-01-16 13:15:00,0.8892,0.88945,0.8885,0.88915,1615600000.0
2009-01-16 13:20:00,0.88915,0.8897,0.889,0.8895,1409000002.0
2009-01-16 13:25:00,0.8895,0.8904,0.8893,0.89025,1538600002.0
2009-01-16 13:30:00,0.89025,0.8905,0.88975,0.89,1547800000.0
2009-01-16 13:35:00,0.8899,0.8913,0.88985,0.89015,1572000003.0
2009-01-16 13:40:00,0.89015,0.8906,0.8894,0.8894,1445200000.0
2009-01-16 13:45:00,0.8894,0.89045,0.88925,0.8904,2082600000.0
2009-01-16 13:50:00,0.89035,0.89035,0.8887,0.88875,2088200003.0
2009-01-16 13:55:00,0.88875,0.8908,0.8886,0.8903,1600000000.0
2009-01-16 14:00:00,0.89025,0.89035,0.88925,0.88975,1628000000.0
2009-01-16 14:05:00,0.8898,0.89015,0.88955,0.88955,1618600000.0
2009-01-16 14:10:00,0.88955,0.89015,0.8894,0.88955,1644300001.0
2009-01-16 14:15:00,0.8896,0.88965,0.88895,0.889,943000001.0
2009-01-16 14:20:00,0.889,0.88945,0.88875,0.8894,1118800002.0
2009-01-16 14:25:00,0.8894,0.88955,0.88925,0.88925,902200000.0
2009-01-16 14:30:00,0.88915,0.88945,0.88795,0.8881,2309600003.0
2009-01-16 14:35:00,0.8881,0.88885,0.8881,0.88845,2546600004.0
2009-01-16 14:40:00,0.88845,0.88895,0.88845,0.88895,722800000.0
2009-01-16 14:45:00,0.88895,0.88895,0.8881,0.8885,1441699999.0
2009-01-16 14:50:00,0.8885,0.88895,0.8883,0.88875,2052400002.0
2009-01-16 14:55:00,0.88865,0.8892,0.88825,0.8885,1839400001.0
2009-01-16 15:00:00,0.8885,0.8891,0.88845,0.8889,1884600000.0
2009-01-16 15:05:00,0.8889,0.88945,0.8888,0.88915,1455400003.0
2009-01-16 15:10:00,0.88905,0.88925,0.8889,0.8892,1633400001.0
2009-01-16 15:15:00,0.8892,0.88975,0.8887,0.8889,2131200005.0
2009-01-16 15:20:00,0.8889,0.89015,0.8889,0.8895,1604200000.0
2009-01-16 15:25:00,0.8895,0.88955,0.88845,0.88845,1325200000.0
2009-01-16 15:30:00,0.88845,0.8886,0.88745,0.88835,1845399999.0
2009-01-16 15:35:00,0.88835,0.88865,0.88785,0.888,1361700000.0
2009-01-16 15:40:00,0.888,0.8891,0.88795,0.889,1191000000.0
2009-01-16 15:45:00,0.88905,0.88925,0.8881,0.88925,2158599999.0
2009-01-16 15:50:00,0.88925,0.88935,0.88855,0.8891,1729200000.0
2009-01-16 15:55:00,0.88915,0.89,0.88915,0.8896,1736200000.0
2009-01-16 16:00:00,0.8896,0.89085,0.8896,0.89075,2066700000.0
2009-01-16 16:05:00,0.8907,0.8918,0.8907,0.89175,1629200000.0
2009-01-16 16:10:00,0.8917,0.8918,0.89045,0.8905,1914800000.0
2009-01-16 16:15:00,0.8905,0.89105,0.8901,0.8902,1881200000.0
2009-01-16 16:20:00,0.8902,0.89085,0.89015,0.89025,1672000000.0
2009-01-16 16:25:00,0.89025,0.89065,0.8901,0.8904,1302400001.0
2009-01-16 16:30:00,0.8904,0.89065,0.8894,0.88945,1905399999.0
2009-01-16 16:35:00,0.88945,0.88985,0.8892,0.8894,1898800000.0
2009-01-16 16:40:00,0.8894,0.8915,0.88935,0.89095,2293800000.0
2009-01-16 16:45:00,0.89095,0.8911,0.89025,0.89025,1654299999.0
2009-01-16 16:50:00,0.89025,0.89075,0.89005,0.89065,1343400000.0
2009-01-16 16:55:00,0.89065,0.8913,0.8902,0.89125,2363200000.0
2009-01-16 17:00:00,0.89125,0.8932,0.89115,0.89225,2034000000.0
2009-01-16 17:05:00,0.89225,0.8929,0.89185,0.89275,1724200000.0
2009-01-16 17:10:00,0.8928,0.8931,0.89225,0.89225,2229200000.0
2009-01-16 17:15:00,0.89225,0.89255,0.8913,0.89175,1881600000.0
2009-01-16 17:20:00,0.89175,0.89275,0.89145,0.89275,2002600000.0
2009-01-16 17:25:00,0.89275,0.8929,0.89255,0.89265,1617600001.0
2009-01-16 17:30:00,0.89265,0.89315,0.89255,0.89315,1287000000.0
2009-01-16 17:35:00,0.8932,0.89335,0.89235,0.89245,1838200001.0
2009-01-16 17:40:00,0.89245,0.89365,0.89195,0.89365,2447999999.0
2009-01-16 17:45:00,0.89365,0.8943,0.8933,0.89425,1807800000.0
2009-01-16 17:50:00,0.89425,0.8952,0.8935,0.8935,2042200000.0
2009-01-16 17:55:00,0.89345,0.89395,0.8931,0.89325,1352400000.0
2009-01-16 18:00:00,0.89325,0.89325,0.89235,0.8925,1387800000.0
2009-01-16 18:05:00,0.8926,0.89275,0.892,0.8924,1875500000.0
2009-01-16 18:10:00,0.89245,0.8933,0.89235,0.8929,2062600000.0
2009-01-16 18:15:00,0.8929,0.89315,0.89195,0.892,1575000000.0
2009-01-16 18:20:00,0.892,0.8922,0.89115,0.89195,2167000000.0
2009-01-16 18:25:00,0.892,0.89295,0.8916,0.8927,1653000000.0
2009-01-16 18:30:00,0.8927,0.8947,0.89265,0.8942,1599500000.0
2009-01-16 18:35:00,0.8942,0.89625,0.8942,0.89575,2094399999.0
2009-01-16 18:40:00,0.89575,0.8966,0.8955,0.89645,1362800000.0
2009-01-16 18:45:00,0.89645,0.8971,0.89565,0.89585,1768700000.0
2009-01-16 18:50:00,0.896,0.8964,0.89575,0.89635,963600000.0
2009-01-16 18:55:00,0.89635,0.8998,0.89635,0.8986,2263999999.0
2009-01-16 19:00:00,0.8986,0.90005,0.89795,0.8988,3298100008.0
2009-01-16 19:05:00,0.8988,0.9004,0.8987,0.8999,2908000002.0
2009-01-16 19:10:00,0.8999,0.9009,0.8997,0.9003,2446200001.0
2009-01-16 19:15:00,0.9003,0.90035,0.89885,0.89915,2505800007.0
2009-01-16 19:20:00,0.8992,0.8997,0.89905,0.89965,1841200000.0
2009-01-16 19:25:00,0.89965,0.90045,0.89895,0.89915,1966600000.0
2009-01-16 19:30:00,0.89915,0.9014,0.8988,0.9013,2384400000.0
2009-01-16 19:35:00,0.90145,0.9039,0.90145,0.9039,2585499999.0
2009-01-16 19:40:00,0.90395,0.9044,0.9025,0.90305,2521200002.0
2009-01-16 19:45:00,0.90305,0.90385,0.9028,0.9028,2154400007.0
2009-01-16 19:50:00,0.9028,0.90285,0.90225,0.90245,929400001.0
2009-01-16 19:55:00,0.90245,0.90295,0.90225,0.90275,992000000.0
2009-01-16 20:00:00,0.90275,0.9032,0.90215,0.90225,1076200000.0
2009-01-16 20:05:00,0.9023,0.90255,0.90215,0.90245,1513400000.0
2009-01-16 20:10:00,0.9025,0.90325,0.90245,0.9027,2480800006.0
2009-01-16 20:15:00,0.90275,0.90275,0.90235,0.9025,1355599998.0
2009-01-16 20:20:00,0.90245,0.9026,0.90215,0.90215,923000002.0
2009-01-16 20:25:00,0.90215,0.9027,0.90205,0.90255,1512200004.0
2009-01-16 20:30:00,0.90255,0.9027,0.9023,0.9025,1222800000.0
2009-01-16 20:35:00,0.9025,0.9027,0.9022,0.9024,1028400000.0
2009-01-16 20:40:00,0.90245,0.9025,0.90145,0.9015,1705200001.0
2009-01-16 20:45:00,0.9015,0.90195,0.9014,0.90185,1024400000.0
2009-01-16 20:50:00,0.9018,0.902,0.9016,0.902,2119400002.0
2009-01-16 20:55:00,0.902,0.90225,0.90165,0.9022,1607600000.0
2009-01-16 21:00:00,0.9022,0.9023,0.9016,0.9022,911600000.0
2009-01-16 21:05:00,0.9022,0.9022,0.90145,0.9016,1666800001.0
2009-01-16 21:10:00,0.9016,0.9022,0.90155,0.9018,2070400004.0
2009-01-16 21:15:00,0.9018,0.9019,0.9014,0.90165,1489000003.0
2009-01-16 21:20:00,0.90165,0.90215,0.90155,0.9018,1713600000.0
2009-01-16 21:25:00,0.9018,0.90195,0.90145,0.9016,1096800002.0
2009-01-16 21:30:00,0.90165,0.90175,0.9014,0.9016,1427000002.0
2009-01-16 21:35:00,0.90165,0.90195,0.9013,0.9015,1358200001.0
2009-01-16 21:40:00,0.9015,0.90175,0.9011,0.9011,1498400003.0
2009-01-16 21:45:00,0.9011,0.90175,0.9011,0.90165,1796800000.0
2009-01-16 21:50:00,0.90165,0.9017,0.90115,0.90135,907800001.0
2009-01-16 21:55:00,0.9014,0.90185,0.9014,0.9017,2222199998.0
2009-01-16 22:00:00,0.90165,0.90195,0.9012,0.9017,1098600000.0
2009-01-16 22:05:00,0.9017,0.9021,0.9013,0.9019,903800000.0
2009-01-16 22:10:00,0.9019,0.90235,0.9019,0.90205,992200000.0
2009-01-16 22:15:00,0.90205,0.9021,0.9019,0.9019,681800003.0
2009-01-16 22:20:00,0.9019,0.9019,0.90155,0.90165,992200001.0
2009-01-16 22:25:00,0.9017,0.90195,0.90165,0.9017,489799999.0
2009-01-16 22:30:00,0.9017,0.90195,0.9016,0.9018,673600000.0
2009-01-16 22:35:00,0.90185,0.902,0.90155,0.90175,502200000.0
2009-01-16 22:40:00,0.90175,0.9021,0.90175,0.90185,603200000.0
2009-01-16 22:45:00,0.90185,0.90205,0.90125,0.90195,702000000.0
2009-01-16 22:50:00,0.9019,0.90195,0.9015,0.90175,617000000.0
2009-01-16 22:55:00,0.90175,0.90175,0.9007,0.901,992600000.0
2009-01-16 23:00:00,0.90105,0.90135,0.90095,0.90125,694000000.0
2009-01-16 23:05:00,0.90125,0.9017,0.90125,0.9014,601000002.0
2009-01-16 23:10:00,0.90145,0.90225,0.90145,0.90205,827600000.0
2009-01-16 23:15:00,0.90205,0.90225,0.9019,0.902,520400000.0
2009-01-16 23:20:00,0.9021,0.9023,0.90205,0.9022,427400000.0
2009-01-16 23:25:00,0.9022,0.90235,0.9022,0.9022,865199999.0
2009-01-16 23:30:00,0.9023,0.9023,0.9014,0.9022,609000000.0
2009-01-16 23:35:00,0.90225,0.90225,0.90165,0.902,277599998.0
2009-01-16 23:40:00,0.90195,0.90205,0.90185,0.90195,326400000.0
2009-01-16 23:45:00,0.90195,0.9025,0.9017,0.90215,388800000.0
2009-01-16 23:50:00,0.9022,0.9025,0.90185,0.90185,285000000.0
2009-01-16 23:55:00,0.90185,0.902,0.8997,0.9001,237100000.0
2009-01-19 00:00:00,0.89905,0.89905,0.89851,0.8988,353800000.0
2009-01-19 00:05:00,0.89885,0.89885,0.89825,0.89845,101400000.0
2009-01-19 00:10:00,0.8985,0.8987,0.898,0.89825,229000000.0
2009-01-19 00:15:00,0.89825,0.8984,0.8981,0.8981,144000000.0
2009-01-19 00:20:00,0.8981,0.89845,0.898,0.89818,281600000.0
2009-01-19 00:25:00,0.89825,0.8983,0.89765,0.8979,183800000.0
2009-01-19 00:30:00,0.89795,0.89805,0.89745,0.89745,275200000.0
2009-01-19 00:35:00,0.89745,0.89755,0.89685,0.89715,324906000.0
2009-01-19 00:40:00,0.89715,0.89775,0.89715,0.89715,405042000.0
2009-01-19 00:45:00,0.89715,0.89755,0.8962,0.8967,207571000.0
2009-01-19 00:50:00,0.8967,0.89735,0.8964,0.89735,261600000.0
2009-01-19 00:55:00,0.89735,0.8977,0.89735,0.89735,330400000.0
2009-01-19 01:00:00,0.8974,0.89795,0.89735,0.89785,396600000.0
2009-01-19 01:05:00,0.8978,0.89825,0.89765,0.89825,161400000.0
2009-01-19 01:10:00,0.89825,0.8989,0.8979,0.89885,352800000.0
2009-01-19 01:15:00,0.89885,0.89925,0.8984,0.8988,983000000.0
2009-01-19 01:20:00,0.8988,0.8989,0.8983,0.89865,445200000.0
2009-01-19 01:25:00,0.8986,0.8987,0.89845,0.8986,236800000.0
2009-01-19 01:30:00,0.89845,0.8987,0.89815,0.8983,297400000.0
2009-01-19 01:35:00,0.89825,0.8988,0.8981,0.8981,339400000.0
2009-01-19 01:40:00,0.8981,0.8985,0.8976,0.89785,395000000.0
2009-01-19 01:45:00,0.89785,0.8979,0.89715,0.8972,666400000.0
2009-01-19 01:50:00,0.8975,0.89755,0.897,0.8971,739000000.0
2009-01-19 01:55:00,0.8971,0.89795,0.8971,0.89755,334000000.0
2009-01-19 02:00:00,0.89755,0.8978,0.89715,0.8978,809799999.0
2009-01-19 02:05:00,0.8978,0.89835,0.89765,0.8982,1087800000.0
2009-01-19 02:10:00,0.8983,0.89855,0.898,0.89815,520600000.0
2009-01-19 02:15:00,0.89815,0.8986,0.89795,0.89845,626000000.0
2009-01-19 02:20:00,0.89845,0.89845,0.89745,0.89815,850600000.0
2009-01-19 02:25:00,0.89815,0.8982,0.89775,0.89795,731200000.0
2009-01-19 02:30:00,0.89795,0.89835,0.8979,0.89815,1042000000.0
2009-01-19 02:35:00,0.8981,0.89815,0.89765,0.89785,1009800000.0
2009-01-19 02:40:00,0.8978,0.8986,0.89765,0.89765,1086400000.0
2009-01-19 02:45:00,0.8978,0.89795,0.8974,0.89745,968000000.0
2009-01-19 02:50:00,0.89735,0.89795,0.8969,0.89735,1791799999.0
2009-01-19 02:55:00,0.89735,0.89895,0.89715,0.89865,1136600000.0
2009-01-19 03:00:00,0.89865,0.89915,0.8986,0.899,827800000.0
2009-01-19 03:05:00,0.89905,0.89915,0.8986,0.899,791200000.0
2009-01-19 03:10:00,0.89905,0.8994,0.89905,0.8993,666000000.0
2009-01-19 03:15:00,0.8993,0.9003,0.8993,0.90005,1407000000.0
2009-01-19 03:20:00,0.9001,0.9001,0.8988,0.8997,1300400000.0
2009-01-19 03:25:00,0.8997,0.9001,0.8996,0.90005,678999997.0
2009-01-19 03:30:00,0.9001,0.90025,0.8999,0.89995,545800000.0
2009-01-19 03:35:00,0.8999,0.90005,0.8999,0.89995,531200000.0
2009-01-19 03:40:00,0.89995,0.90005,0.8994,0.89945,527600000.0
2009-01-19 03:45:00,0.89945,0.8998,0.8994,0.89945,781400000.0
2009-01-19 03:50:00,0.89945,0.8996,0.89917,0.89933,515800000.0
2009-01-19 03:55:00,0.8995,0.8999,0.8994,0.8996,1145000000.0
2009-01-19 04:00:00,0.8996,0.8996,0.89905,0.8992,915000000.0
2009-01-19 04:05:00,0.8992,0.8992,0.8985,0.8985,624199998.0
2009-01-19 04:10:00,0.89855,0.89915,0.89855,0.899,623200000.0
2009-01-19 04:15:00,0.89895,0.89915,0.8985,0.89915,783999999.0
2009-01-19 04:20:00,0.89915,0.89925,0.8986,0.8987,798199998.0
2009-01-19 04:25:00,0.8987,0.899,0.8984,0.8988,676400000.0
2009-01-19 04:30:00,0.8988,0.8988,0.89845,0.8985,553400000.0
2009-01-19 04:35:00,0.8985,0.89855,0.898,0.8981,509000000.0
2009-01-19 04:40:00,0.89805,0.89825,0.89795,0.898,227800000.0
2009-01-19 04:45:00,0.898,0.8984,0.8979,0.8984,430600000.0
2009-01-19 04:50:00,0.89835,0.8985,0.8981,0.8981,694399998.0
2009-01-19 04:55:00,0.8981,0.89825,0.898,0.89805,395800000.0
2009-01-19 05:00:00,0.89805,0.8981,0.89725,0.89755,1023399998.0
2009-01-19 05:05:00,0.8976,0.898,0.89705,0.8978,1336000003.0
2009-01-19 05:10:00,0.89785,0.89795,0.89745,0.89765,877600001.0
2009-01-19 05:15:00,0.89755,0.898,0.89705,0.8971,1568400007.0
2009-01-19 05:20:00,0.89715,0.8976,0.8969,0.8969,1349199999.0
2009-01-19 05:25:00,0.8969,0.8977,0.89665,0.8969,1189400000.0
2009-01-19 05:30:00,0.8969,0.89755,0.8967,0.89675,1687199995.0
2009-01-19 05:35:00,0.89675,0.89705,0.89675,0.8969,1406999998.0
2009-01-19 05:40:00,0.89695,0.8975,0.8969,0.8974,1216200000.0
2009-01-19 05:45:00,0.8974,0.89785,0.89735,0.89755,1145400001.0
2009-01-19 05:50:00,0.89755,0.89795,0.89725,0.8978,427400000.0
2009-01-19 05:55:00,0.8978,0.89785,0.89715,0.89755,619400000.0
2009-01-19 06:00:00,0.89755,0.8977,0.89685,0.89695,791000000.0
2009-01-19 06:05:00,0.897,0.8976,0.89695,0.8975,884600000.0
2009-01-19 06:10:00,0.8975,0.89755,0.8974,0.8975,1149199986.0
2009-01-19 06:15:00,0.8975,0.8978,0.8974,0.8978,279400000.0
2009-01-19 06:20:00,0.8978,0.8979,0.89745,0.89775,956600000.0
2009-01-19 06:25:00,0.8977,0.89785,0.8975,0.8976,1298800001.0
2009-01-19 06:30:00,0.8977,0.89795,0.89745,0.89745,839399997.0
2009-01-19 06:35:00,0.8975,0.8977,0.89725,0.8976,478400000.0
2009-01-19 06:40:00,0.8976,0.89805,0.8975,0.8978,441200000.0
2009-01-19 06:45:00,0.89785,0.8979,0.8974,0.89755,695799999.0
2009-01-19 06:50:00,0.89755,0.89775,0.89745,0.8975,259800000.0
2009-01-19 06:55:00,0.89755,0.8982,0.89745,0.898,944200000.0
2009-01-19 07:00:00,0.898,0.8984,0.8979,0.8983,602599999.0
2009-01-19 07:05:00,0.8983,0.89895,0.8982,0.89845,792600000.0
2009-01-19 07:10:00,0.8984,0.89875,0.89785,0.89845,966600000.0
2009-01-19 07:15:00,0.89835,0.89885,0.8983,0.89855,1280000001.0
2009-01-19 07:20:00,0.8987,0.8989,0.8985,0.89875,481600000.0
2009-01-19 07:25:00,0.89865,0.89875,0.89835,0.8984,1131600002.0
2009-01-19 07:30:00,0.89835,0.89875,0.8983,0.89865,1219999999.0
2009-01-19 07:35:00,0.8986,0.89935,0.8983,0.8986,996599998.0
2009-01-19 07:40:00,0.8986,0.89885,0.8984,0.8986,745200004.0
2009-01-19 07:45:00,0.8986,0.8988,0.89845,0.89845,908599993.0
2009-01-19 07:50:00,0.89845,0.89845,0.89805,0.89815,527400001.0
2009-01-19 07:55:00,0.89815,0.89845,0.8976,0.89805,1355599999.0
2009-01-19 08:00:00,0.89805,0.89835,0.8974,0.8975,874199999.0
2009-01-19 08:05:00,0.8975,0.8976,0.8974,0.8975,551200000.0
2009-01-19 08:10:00,0.8975,0.89805,0.89745,0.8975,373200000.0
2009-01-19 08:15:00,0.8975,0.8975,0.8966,0.8969,1364600000.0
2009-01-19 08:20:00,0.8969,0.8973,0.89675,0.89675,1056400000.0
2009-01-19 08:25:00,0.89675,0.8968,0.8962,0.89655,850800000.0
2009-01-19 08:30:00,0.8966,0.8969,0.8965,0.89655,985000000.0
2009-01-19 08:35:00,0.89655,0.89695,0.8965,0.89665,768400000.0
2009-01-19 08:40:00,0.8967,0.8977,0.89655,0.89725,794000000.0
2009-01-19 08:45:00,0.89725,0.89825,0.89715,0.8978,847400000.0
2009-01-19 08:50:00,0.8978,0.8978,0.8969,0.8976,1083600000.0
2009-01-19 08:55:00,0.8977,0.89805,0.8976,0.89775,679600000.0
2009-01-19 09:00:00,0.89775,0.89795,0.8969,0.897,607400000.0
2009-01-19 09:05:00,0.897,0.89765,0.89665,0.8974,675800000.0
2009-01-19 09:10:00,0.8975,0.8975,0.8966,0.89715,953900000.0
2009-01-19 09:15:00,0.89715,0.9002,0.89705,0.9,1442800000.0
2009-01-19 09:20:00,0.90005,0.9015,0.8997,0.9002,1498799999.0
2009-01-19 09:25:00,0.9002,0.9012,0.90005,0.90015,1705800000.0
2009-01-19 09:30:00,0.90015,0.9011,0.89985,0.901,2001200000.0
2009-01-19 09:35:00,0.901,0.9015,0.9008,0.9008,1395600000.0
2009-01-19 09:40:00,0.9008,0.9041,0.90075,0.904,2472800000.0
2009-01-19 09:45:00,0.904,0.90515,0.90295,0.903,3166800000.0
2009-01-19 09:50:00,0.90305,0.90335,0.90275,0.90275,1639600001.0
2009-01-19 09:55:00,0.90275,0.90345,0.9026,0.90345,1033600000.0
2009-01-19 10:00:00,0.90345,0.9035,0.9014,0.90145,2438199999.0
2009-01-19 10:05:00,0.90155,0.90305,0.9015,0.9027,1978200000.0
2009-01-19 10:10:00,0.9027,0.9027,0.90115,0.9018,2085000000.0
2009-01-19 10:15:00,0.9018,0.9021,0.901,0.90145,1976600000.0
2009-01-19 10:20:00,0.9015,0.90245,0.901,0.9018,2172800000.0
2009-01-19 10:25:00,0.9018,0.9019,0.901,0.9011,1719000001.0
2009-01-19 10:30:00,0.90105,0.9028,0.901,0.90275,2784800002.0
2009-01-19 10:35:00,0.90275,0.9043,0.90235,0.90325,3289399998.0
2009-01-19 10:40:00,0.90325,0.90375,0.9027,0.9027,3187799999.0
2009-01-19 10:45:00,0.9027,0.9032,0.90245,0.90315,2292800001.0
2009-01-19 10:50:00,0.90315,0.9058,0.90315,0.90525,2445600000.0
2009-01-19 10:55:00,0.9053,0.90835,0.9052,0.908,3401800001.0
2009-01-19 11:00:00,0.908,0.908,0.90665,0.9068,2308600000.0
2009-01-19 11:05:00,0.9068,0.90705,0.906,0.9061,1601000000.0
2009-01-19 11:10:00,0.9061,0.90625,0.9054,0.90575,3136200001.0
2009-01-19 11:15:00,0.90575,0.90575,0.90535,0.90555,1419999999.0
2009-01-19 11:20:00,0.90555,0.90565,0.9054,0.90555,1833800000.0
2009-01-19 11:25:00,0.9055,0.9063,0.9054,0.90615,1848400000.0
2009-01-19 11:30:00,0.90615,0.90765,0.90585,0.90595,2265200000.0
2009-01-19 11:35:00,0.90595,0.9063,0.90495,0.90525,2237100000.0
2009-01-19 11:40:00,0.90525,0.9057,0.9051,0.90525,2811200001.0
2009-01-19 11:45:00,0.9053,0.90585,0.90475,0.9053,2758000002.0
2009-01-19 11:50:00,0.9053,0.90555,0.90415,0.9044,1401799999.0
2009-01-19 11:55:00,0.9044,0.90445,0.9034,0.9041,1451000001.0
2009-01-19 12:00:00,0.90415,0.90415,0.90265,0.9038,1766600000.0
2009-01-19 12:05:00,0.9038,0.90385,0.9025,0.90275,1092100000.0
2009-01-19 12:10:00,0.90275,0.9031,0.9021,0.90235,1506800000.0
2009-01-19 12:15:00,0.90235,0.90345,0.90175,0.90335,1808599999.0
2009-01-19 12:20:00,0.9033,0.90395,0.90305,0.9039,1029599998.0
2009-01-19 12:25:00,0.90385,0.904,0.90245,0.9025,1838199999.0
2009-01-19 12:30:00,0.90245,0.90315,0.9022,0.90305,1192199999.0
2009-01-19 12:35:00,0.90305,0.9038,0.90295,0.90375,1242399998.0
2009-01-19 12:40:00,0.9037,0.90375,0.90345,0.9037,860600001.0
2009-01-19 12:45:00,0.90365,0.9038,0.90335,0.9036,894600000.0
2009-01-19 12:50:00,0.9036,0.9049,0.9036,0.90365,1518700000.0
2009-01-19 12:55:00,0.90365,0.90465,0.9036,0.90455,1461200002.0
2009-01-19 13:00:00,0.90455,0.90465,0.90405,0.90425,1069800000.0
2009-01-19 13:05:00,0.9042,0.9054,0.9036,0.9052,1118400000.0
2009-01-19 13:10:00,0.9052,0.9052,0.90315,0.9034,1439000001.0
2009-01-19 13:15:00,0.9034,0.9034,0.9016,0.9017,1884799996.0
2009-01-19 13:20:00,0.9017,0.90195,0.9002,0.9007,1894400000.0
2009-01-19 13:25:00,0.9007,0.9022,0.9004,0.9021,1794600000.0
2009-01-19 13:30:00,0.90215,0.90265,0.90185,0.902,1385200001.0
2009-01-19 13:35:00,0.902,0.9021,0.9012,0.90155,1698300000.0
2009-01-19 13:40:00,0.9015,0.9025,0.9014,0.90235,907200000.0
2009-01-19 13:45:00,0.9024,0.90335,0.90235,0.9033,1408999999.0
2009-01-19 13:50:00,0.90335,0.90405,0.9032,0.9039,1466600000.0
2009-01-19 13:55:00,0.90385,0.9046,0.9035,0.904,1348200000.0
2009-01-19 14:00:00,0.904,0.9049,0.904,0.9042,1486000001.0
2009-01-19 14:05:00,0.90425,0.90455,0.90365,0.90365,913600000.0
2009-01-19 14:10:00,0.90365,0.9037,0.90265,0.9029,1189800000.0
2009-01-19 14:15:00,0.90285,0.9029,0.90245,0.90285,743400000.0
2009-01-19 14:20:00,0.90285,0.90325,0.9026,0.90265,683400000.0
2009-01-19 14:25:00,0.90265,0.90365,0.9025,0.9034,1415400000.0
2009-01-19 14:30:00,0.9034,0.9037,0.90285,0.9036,2004800000.0
2009-01-19 14:35:00,0.9036,0.904,0.90325,0.90395,1140200000.0
2009-01-19 14:40:00,0.904,0.90435,0.9037,0.90395,1194400000.0
2009-01-19 14:45:00,0.904,0.90485,0.90385,0.9039,1444799996.0
2009-01-19 14:50:00,0.9039,0.90455,0.90325,0.90425,1582600000.0
2009-01-19 14:55:00,0.90425,0.9048,0.90365,0.90445,1678200000.0
2009-01-19 15:00:00,0.90445,0.90455,0.90335,0.90345,1773799999.0
2009-01-19 15:05:00,0.90345,0.9039,0.90345,0.90385,1401599997.0
2009-01-19 15:10:00,0.90375,0.9046,0.90365,0.9044,1419400000.0
2009-01-19 15:15:00,0.9044,0.9048,0.9038,0.9041,2166999999.0
2009-01-19 15:20:00,0.90415,0.9044,0.90395,0.9044,899400000.0
2009-01-19 15:25:00,0.90435,0.90505,0.90395,0.90495,1788999995.0
2009-01-19 15:30:00,0.905,0.90575,0.90475,0.90515,1492200000.0
2009-01-19 15:35:00,0.9051,0.90545,0.90495,0.9051,1206200000.0
2009-01-19 15:40:00,0.9052,0.90565,0.90455,0.9047,2069400000.0
2009-01-19 15:45:00,0.9046,0.90725,0.9046,0.9072,2800000001.0
2009-01-19 15:50:00,0.9072,0.90775,0.90705,0.90715,2433400002.0
2009-01-19 15:55:00,0.9071,0.90765,0.90635,0.90755,2470600001.0
2009-01-19 16:00:00,0.9076,0.90795,0.90685,0.9075,2491399998.0
2009-01-19 16:05:00,0.90755,0.90795,0.9069,0.9075,1847599999.0
2009-01-19 16:10:00,0.9075,0.90755,0.90655,0.9068,2456600000.0
2009-01-19 16:15:00,0.9068,0.9075,0.90595,0.90715,1527999999.0
2009-01-19 16:20:00,0.9071,0.90735,0.90635,0.9068,1740999999.0
2009-01-19 16:25:00,0.9068,0.90725,0.9064,0.90725,1197000000.0
2009-01-19 16:30:00,0.90715,0.909,0.9069,0.90885,1740900000.0
2009-01-19 16:35:00,0.90885,0.9091,0.90795,0.90865,1641100000.0
2009-01-19 16:40:00,0.90865,0.9088,0.90775,0.90785,1645200000.0
2009-01-19 16:45:00,0.90785,0.9084,0.90715,0.90715,1963700002.0
2009-01-19 16:50:00,0.9072,0.90755,0.90655,0.90675,1510799999.0
2009-01-19 16:55:00,0.9067,0.90775,0.90645,0.90765,1789700000.0
2009-01-19 17:00:00,0.90765,0.9081,0.9071,0.90765,1471000000.0
2009-01-19 17:05:00,0.90765,0.90785,0.90685,0.90695,1723599998.0
2009-01-19 17:10:00,0.9069,0.90725,0.90655,0.90695,1878000004.0
2009-01-19 17:15:00,0.90695,0.9071,0.9065,0.90695,2042500002.0
2009-01-19 17:20:00,0.9069,0.90735,0.90665,0.90665,1399200000.0
2009-01-19 17:25:00,0.90665,0.90735,0.90655,0.90725,1405799999.0
2009-01-19 17:30:00,0.90725,0.9076,0.90715,0.9073,640599999.0
2009-01-19 17:35:00,0.9073,0.9073,0.905,0.9054,1348300000.0
2009-01-19 17:40:00,0.90545,0.90695,0.9053,0.906,1510800000.0
2009-01-19 17:45:00,0.906,0.9064,0.90515,0.90545,1268600000.0
2009-01-19 17:50:00,0.90545,0.9072,0.90545,0.9072,2114999999.0
2009-01-19 17:55:00,0.9072,0.90745,0.90535,0.90535,1558799999.0
2009-01-19 18:00:00,0.90545,0.90605,0.9054,0.90605,1347600000.0
2009-01-19 18:05:00,0.90605,0.9065,0.90565,0.9059,1711999998.0
2009-01-19 18:10:00,0.90595,0.90625,0.9056,0.90585,668000000.0
2009-01-19 18:15:00,0.90585,0.9059,0.90485,0.9049,997000000.0
2009-01-19 18:20:00,0.9049,0.9049,0.90345,0.90395,1643199998.0
2009-01-19 18:25:00,0.904,0.90435,0.90355,0.9041,1111200002.0
2009-01-19 18:30:00,0.9041,0.90415,0.9034,0.90365,872200000.0
2009-01-19 18:35:00,0.9036,0.90375,0.9031,0.90355,641600000.0
2009-01-19 18:40:00,0.9035,0.90435,0.90335,0.9042,984400001.0
2009-01-19 18:45:00,0.90425,0.90545,0.9042,0.905,1379800000.0
2009-01-19 18:50:00,0.905,0.9055,0.905,0.90545,408600000.0
2009-01-19 18:55:00,0.90545,0.9061,0.90535,0.90565,696800000.0
2009-01-19 19:00:00,0.90565,0.90615,0.9049,0.90615,1357600000.0
2009-01-19 19:05:00,0.9062,0.9065,0.90595,0.90645,610200001.0
2009-01-19 19:10:00,0.9064,0.90655,0.90615,0.90655,796600000.0
2009-01-19 19:15:00,0.90655,0.9067,0.9063,0.90635,589000000.0
2009-01-19 19:20:00,0.90635,0.90675,0.90565,0.9061,546400000.0
2009-01-19 19:25:00,0.90615,0.9063,0.906,0.90615,379200000.0
2009-01-19 19:30:00,0.9061,0.90685,0.90605,0.9065,1219599997.0
2009-01-19 19:35:00,0.9065,0.9068,0.9061,0.90625,1243400000.0
2009-01-19 19:40:00,0.90625,0.9068,0.9061,0.90675,1407200000.0
2009-01-19 19:45:00,0.90675,0.9069,0.9065,0.90655,1266400000.0
2009-01-19 19:50:00,0.90655,0.90705,0.9062,0.90695,1448999994.0
2009-01-19 19:55:00,0.90695,0.9075,0.90655,0.90665,1407400002.0
2009-01-19 20:00:00,0.90665,0.90695,0.90655,0.9069,932400000.0
2009-01-19 20:05:00,0.90695,0.90725,0.90675,0.9072,587800000.0
2009-01-19 20:10:00,0.9072,0.90765,0.907,0.9074,1061600000.0
2009-01-19 20:15:00,0.9074,0.90785,0.9072,0.90785,1258800003.0
2009-01-19 20:20:00,0.90775,0.9079,0.907,0.9076,1289800002.0
2009-01-19 20:25:00,0.9076,0.9076,0.90705,0.90725,864600000.0
2009-01-19 20:30:00,0.90735,0.9075,0.90705,0.90705,700200000.0
2009-01-19 20:35:00,0.90705,0.90705,0.9061,0.90625,1135799999.0
2009-01-19 20:40:00,0.90625,0.9067,0.90605,0.9066,528800000.0
2009-01-19 20:45:00,0.9066,0.90685,0.90625,0.90645,699400000.0
2009-01-19 20:50:00,0.90645,0.90645,0.9051,0.90555,1005000000.0
2009-01-19 20:55:00,0.90555,0.90605,0.90545,0.906,997400000.0
2009-01-19 21:00:00,0.906,0.90615,0.9054,0.90605,905199999.0
2009-01-19 21:05:00,0.90595,0.90695,0.90545,0.90695,1345799999.0
2009-01-19 21:10:00,0.90695,0.9073,0.9065,0.9067,1251700000.0
2009-01-19 21:15:00,0.9067,0.9072,0.90655,0.9068,1307400000.0
2009-01-19 21:20:00,0.9069,0.9074,0.90665,0.9068,845800000.0
2009-01-19 21:25:00,0.90685,0.90685,0.90635,0.9065,363000000.0
2009-01-19 21:30:00,0.9065,0.9065,0.90505,0.90585,1401900000.0
2009-01-19 21:35:00,0.9058,0.9068,0.90575,0.90665,911600000.0
2009-01-19 21:40:00,0.9066,0.90695,0.90655,0.9067,478800000.0
2009-01-19 21:45:00,0.9067,0.90695,0.90637,0.90675,726800000.0
2009-01-19 21:50:00,0.9068,0.90711,0.9066,0.9068,850400000.0
2009-01-19 21:55:00,0.9068,0.90705,0.90675,0.90685,528800000.0
2009-01-19 22:00:00,0.9069,0.9069,0.90625,0.9065,1317400000.0
2009-01-19 22:05:00,0.9065,0.9073,0.9065,0.90715,1256799999.0
2009-01-19 22:10:00,0.9072,0.90755,0.9068,0.9071,1148800000.0
2009-01-19 22:15:00,0.9071,0.90715,0.90615,0.9068,570400000.0
2009-01-19 22:20:00,0.90675,0.9071,0.90595,0.90625,544000000.0
2009-01-19 22:25:00,0.90625,0.90685,0.9059,0.906,771600000.0
2009-01-19 22:30:00,0.90605,0.9065,0.90585,0.90635,603400000.0
2009-01-19 22:35:00,0.9064,0.9067,0.90615,0.90635,275800000.0
2009-01-19 22:40:00,0.90635,0.9064,0.9062,0.9062,279800000.0
2009-01-19 22:45:00,0.9062,0.90625,0.9061,0.9062,570000000.0
2009-01-19 22:50:00,0.9062,0.90621,0.9059,0.9061,226800000.0
2009-01-19 22:55:00,0.9061,0.90625,0.9061,0.9062,323200000.0
2009-01-19 23:00:00,0.9062,0.90675,0.9062,0.90655,401200000.0
2009-01-19 23:05:00,0.9066,0.90675,0.90625,0.9063,254200000.0
2009-01-19 23:10:00,0.90605,0.90645,0.90605,0.9063,222000000.0
2009-01-19 23:15:00,0.9063,0.9068,0.9063,0.9065,553800000.0
2009-01-19 23:20:00,0.9065,0.90655,0.90635,0.90645,462200000.0
2009-01-19 23:25:00,0.90645,0.90645,0.90625,0.90625,389800000.0
2009-01-19 23:30:00,0.90625,0.90625,0.9055,0.90565,1052400002.0
2009-01-19 23:35:00,0.9056,0.90615,0.90545,0.9058,1666800000.0
2009-01-19 23:40:00,0.9058,0.90595,0.9054,0.9055,542399999.0
2009-01-19 23:45:00,0.9055,0.90575,0.9054,0.90555,607800000.0
2009-01-19 23:50:00,0.90555,0.9058,0.90545,0.9055,239000000.0
2009-01-19 23:55:00,0.9055,0.90625,0.9047,0.9058,581000000.0
2009-01-20 00:00:00,0.90595,0.9068,0.9057,0.90605,290200000.0
2009-01-20 00:05:00,0.9062,0.9078,0.9062,0.9078,252400000.0
2009-01-20 00:10:00,0.90775,0.91015,0.90755,0.9093,623800000.0
2009-01-20 00:15:00,0.9094,0.90945,0.90855,0.909,232200000.0
2009-01-20 00:20:00,0.9092,0.9093,0.90825,0.90845,573600000.0
2009-01-20 00:25:00,0.90845,0.9089,0.9084,0.90875,428200000.0
2009-01-20 00:30:00,0.90875,0.90915,0.90855,0.90885,545800000.0
2009-01-20 00:35:00,0.9089,0.9089,0.9072,0.90795,374000000.0
2009-01-20 00:40:00,0.908,0.90855,0.908,0.9084,184000000.0
2009-01-20 00:45:00,0.9084,0.9085,0.9077,0.90805,417800000.0
2009-01-20 00:50:00,0.9081,0.9083,0.9077,0.90775,229800000.0
2009-01-20 00:55:00,0.90775,0.9085,0.90745,0.9075,533400000.0
2009-01-20 01:00:00,0.90755,0.908,0.90745,0.9079,984400000.0
2009-01-20 01:05:00,0.9079,0.908,0.90765,0.9078,968799999.0
2009-01-20 01:10:00,0.90785,0.908,0.90745,0.90755,561600000.0
2009-01-20 01:15:00,0.9077,0.9077,0.907,0.90745,740000000.0
2009-01-20 01:20:00,0.90785,0.90805,0.90755,0.90795,432200000.0
2009-01-20 01:25:00,0.908,0.9081,0.9072,0.9074,584400000.0
2009-01-20 01:30:00,0.9074,0.90785,0.90735,0.90755,454800000.0
2009-01-20 01:35:00,0.9075,0.90785,0.90735,0.90745,690800000.0
2009-01-20 01:40:00,0.9075,0.9078,0.9072,0.90725,681800000.0
2009-01-20 01:45:00,0.90725,0.9076,0.90705,0.9071,1439799999.0
2009-01-20 01:50:00,0.9071,0.90735,0.9068,0.907,1819999994.0
2009-01-20 01:55:00,0.90695,0.90755,0.9069,0.9075,1480600000.0
2009-01-20 02:00:00,0.9075,0.908,0.9074,0.90795,1598200001.0
2009-01-20 02:05:00,0.9079,0.90805,0.9076,0.9076,838600000.0
2009-01-20 02:10:00,0.9076,0.90875,0.9072,0.9085,1346400000.0
2009-01-20 02:15:00,0.90855,0.90865,0.9076,0.9081,1516800000.0
2009-01-20 02:20:00,0.9081,0.9085,0.9078,0.9083,1604200004.0
2009-01-20 02:25:00,0.9083,0.9115,0.9083,0.9115,2297200001.0
2009-01-20 02:30:00,0.91165,0.9118,0.9106,0.91095,3016283000.0
2009-01-20 02:35:00,0.91085,0.91125,0.9094,0.9097,2557549001.0
2009-01-20 02:40:00,0.90975,0.91025,0.9095,0.9101,1965000002.0
2009-01-20 02:45:00,0.91,0.91085,0.9098,0.91015,1992800001.0
2009-01-20 02:50:00,0.9102,0.91155,0.9099,0.91155,2288999997.0
2009-01-20 02:55:00,0.9116,0.91185,0.91015,0.91135,2943400001.0
2009-01-20 03:00:00,0.91135,0.91155,0.91075,0.9112,1389600000.0
2009-01-20 03:05:00,0.9112,0.91145,0.9107,0.91125,1846600000.0
2009-01-20 03:10:00,0.91125,0.9114,0.91065,0.9113,1567599999.0
2009-01-20 03:15:00,0.91125,0.912,0.91095,0.91125,1554000001.0
2009-01-20 03:20:00,0.9114,0.91185,0.91115,0.91135,804200000.0
2009-01-20 03:25:00,0.9113,0.9115,0.9109,0.9113,716000000.0
2009-01-20 03:30:00,0.9113,0.9116,0.9111,0.9114,355400000.0
2009-01-20 03:35:00,0.91135,0.9117,0.91115,0.91145,784599995.0
2009-01-20 03:40:00,0.9115,0.91175,0.9111,0.9115,1282599999.0
2009-01-20 03:45:00,0.91145,0.9116,0.9113,0.91135,537000000.0
2009-01-20 03:50:00,0.9114,0.91145,0.9111,0.9111,556600000.0
2009-01-20 03:55:00,0.9111,0.91235,0.9111,0.9122,636400000.0
2009-01-20 04:00:00,0.91225,0.9124,0.91165,0.91185,576400000.0
2009-01-20 04:05:00,0.9118,0.9119,0.9115,0.9117,1090000000.0
2009-01-20 04:10:00,0.91175,0.91195,0.9114,0.91195,830000000.0
2009-01-20 04:15:00,0.912,0.91205,0.9114,0.91205,1725400000.0
2009-01-20 04:20:00,0.91205,0.9121,0.9115,0.91185,1020399999.0
2009-01-20 04:25:00,0.91185,0.91195,0.9111,0.9111,941800000.0
2009-01-20 04:30:00,0.9111,0.9118,0.91105,0.9115,809800000.0
2009-01-20 04:35:00,0.9115,0.9117,0.91105,0.91125,481200000.0
2009-01-20 04:40:00,0.9113,0.9114,0.9109,0.9109,521400000.0
2009-01-20 04:45:00,0.9109,0.9109,0.91055,0.9108,691400000.0
2009-01-20 04:50:00,0.9108,0.9108,0.91028,0.91065,326600000.0
2009-01-20 04:55:00,0.91065,0.9112,0.91055,0.9112,753800001.0
2009-01-20 05:00:00,0.91125,0.9116,0.91065,0.91155,1255200002.0
2009-01-20 05:05:00,0.91155,0.91175,0.91125,0.9116,587800000.0
2009-01-20 05:10:00,0.91165,0.9118,0.9112,0.91165,1319800000.0
2009-01-20 05:15:00,0.91165,0.91195,0.91135,0.9115,907200000.0
2009-01-20 05:20:00,0.9115,0.91175,0.91135,0.9116,1304599996.0
2009-01-20 05:25:00,0.9116,0.9118,0.91095,0.9112,1193000000.0
2009-01-20 05:30:00,0.9112,0.91165,0.91085,0.9113,936200000.0
2009-01-20 05:35:00,0.91135,0.91145,0.91095,0.91105,693400000.0
2009-01-20 05:40:00,0.91105,0.9111,0.9106,0.91105,684000000.0
2009-01-20 05:45:00,0.91105,0.9114,0.91095,0.911,446200000.0
2009-01-20 05:50:00,0.911,0.9111,0.9109,0.911,192800000.0
2009-01-20 05:55:00,0.911,0.9112,0.91095,0.911,744600000.0
2009-01-20 06:00:00,0.911,0.9111,0.91045,0.911,317300000.0
2009-01-20 06:05:00,0.911,0.91165,0.91065,0.91115,1452000002.0
2009-01-20 06:10:00,0.9112,0.91145,0.9106,0.9108,1299199999.0
2009-01-20 06:15:00,0.91095,0.9114,0.91065,0.91075,1665800000.0
2009-01-20 06:20:00,0.91075,0.9116,0.9106,0.9116,1102000001.0
2009-01-20 06:25:00,0.9116,0.9149,0.9109,0.91445,3100000003.0
2009-01-20 06:30:00,0.91445,0.91495,0.914,0.9147,2200399999.0
2009-01-20 06:35:00,0.91475,0.9148,0.9133,0.9141,2242000000.0
2009-01-20 06:40:00,0.91405,0.91445,0.9138,0.9142,1434000000.0
2009-01-20 06:45:00,0.9142,0.9146,0.91395,0.9145,1335800002.0
2009-01-20 06:50:00,0.91455,0.91465,0.91415,0.91415,1253400001.0
2009-01-20 06:55:00,0.91415,0.91545,0.91415,0.91515,1242199999.0
2009-01-20 07:00:00,0.9152,0.91835,0.91515,0.9175,2814800006.0
2009-01-20 07:05:00,0.91745,0.9175,0.91645,0.91685,1341600001.0
2009-01-20 07:10:00,0.91685,0.91715,0.91635,0.9165,1728600003.0
2009-01-20 07:15:00,0.91645,0.91665,0.91555,0.91595,1434200001.0
2009-01-20 07:20:00,0.91605,0.9165,0.91565,0.91575,1335800000.0
2009-01-20 07:25:00,0.91575,0.91615,0.91555,0.9156,1129000001.0
2009-01-20 07:30:00,0.9156,0.91655,0.91555,0.91605,1197400001.0
2009-01-20 07:35:00,0.91605,0.9172,0.91605,0.9171,696600000.0
2009-01-20 07:40:00,0.9171,0.9178,0.9156,0.91635,1997800001.0
2009-01-20 07:45:00,0.91635,0.91675,0.91495,0.91495,1732399999.0
2009-01-20 07:50:00,0.91485,0.91485,0.9083,0.909,2197499999.0
2009-01-20 07:55:00,0.909,0.9119,0.9077,0.9112,3538200004.0
2009-01-20 08:00:00,0.91115,0.91215,0.91055,0.91185,2701200000.0
2009-01-20 08:05:00,0.91185,0.91285,0.91175,0.9118,857400000.0
2009-01-20 08:10:00,0.9119,0.91425,0.91115,0.91265,1954000002.0
2009-01-20 08:15:00,0.91275,0.9134,0.91215,0.91275,2198800000.0
2009-01-20 08:20:00,0.9127,0.91315,0.91205,0.91245,913800000.0
2009-01-20 08:25:00,0.9124,0.91355,0.91205,0.9133,2137400000.0
2009-01-20 08:30:00,0.9133,0.91405,0.91115,0.9119,2635000005.0
2009-01-20 08:35:00,0.91135,0.9129,0.91135,0.9119,1571199999.0
2009-01-20 08:40:00,0.91195,0.91305,0.9115,0.9125,1313200001.0
2009-01-20 08:45:00,0.91235,0.9131,0.91205,0.9128,1152400000.0
2009-01-20 08:50:00,0.9128,0.91285,0.9116,0.91285,1771000000.0
2009-01-20 08:55:00,0.91285,0.91285,0.912,0.91215,2020800004.0
2009-01-20 09:00:00,0.9122,0.91365,0.912,0.9136,1426900000.0
2009-01-20 09:05:00,0.91365,0.9146,0.9131,0.91335,1302000000.0
2009-01-20 09:10:00,0.9134,0.91505,0.91315,0.91375,1858800000.0
2009-01-20 09:15:00,0.9138,0.91465,0.9133,0.91425,1823400000.0
2009-01-20 09:20:00,0.9142,0.91485,0.9133,0.91405,1731700000.0
2009-01-20 09:25:00,0.914,0.91445,0.91295,0.9138,1917900000.0
2009-01-20 09:30:00,0.9138,0.91505,0.9138,0.91475,1290200000.0
2009-01-20 09:35:00,0.9147,0.9155,0.91465,0.91465,1297800000.0
2009-01-20 09:40:00,0.91465,0.9148,0.91325,0.9133,1777400000.0
2009-01-20 09:45:00,0.9133,0.91625,0.9132,0.9159,1616000000.0
2009-01-20 09:50:00,0.9159,0.91675,0.91555,0.9163,1896400000.0
2009-01-20 09:55:00,0.9163,0.9174,0.91625,0.9169,1697800000.0
2009-01-20 10:00:00,0.9169,0.9172,0.9165,0.9171,1528900000.0
2009-01-20 10:05:00,0.9171,0.9172,0.9155,0.9161,1860900000.0
2009-01-20 10:10:00,0.9161,0.9171,0.91565,0.91665,1708200000.0
2009-01-20 10:15:00,0.91665,0.9179,0.91595,0.91695,1793900000.0
2009-01-20 10:20:00,0.91705,0.91855,0.9167,0.9185,2030000000.0
2009-01-20 10:25:00,0.91865,0.921,0.91825,0.92045,2130200001.0
2009-01-20 10:30:00,0.92045,0.9209,0.9199,0.9206,2304199998.0
2009-01-20 10:35:00,0.92065,0.92275,0.92065,0.92195,2399500000.0
2009-01-20 10:40:00,0.92195,0.92355,0.9219,0.92335,2315100000.0
2009-01-20 10:45:00,0.9233,0.9241,0.92295,0.92325,1849200000.0
2009-01-20 10:50:00,0.9232,0.92425,0.92245,0.92425,2192400000.0
2009-01-20 10:55:00,0.92425,0.92425,0.92265,0.9239,1834200000.0
2009-01-20 11:00:00,0.92385,0.92545,0.92375,0.92455,1919600000.0
2009-01-20 11:05:00,0.92455,0.9258,0.92455,0.9258,1793700000.0
2009-01-20 11:10:00,0.9258,0.9277,0.92575,0.92735,1977400000.0
2009-01-20 11:15:00,0.92735,0.92805,0.92675,0.92765,2453400000.0
2009-01-20 11:20:00,0.92765,0.93085,0.92765,0.93085,1904200000.0
2009-01-20 11:25:00,0.93085,0.9309,0.9277,0.9279,1883399999.0
2009-01-20 11:30:00,0.92785,0.9282,0.92685,0.92795,2184600000.0
2009-01-20 11:35:00,0.92795,0.928,0.9274,0.92785,1877100000.0
2009-01-20 11:40:00,0.92785,0.9287,0.92645,0.92645,1836600000.0
2009-01-20 11:45:00,0.92645,0.9272,0.9259,0.9259,1819600000.0
2009-01-20 11:50:00,0.9259,0.92735,0.9258,0.92735,1428199998.0
2009-01-20 11:55:00,0.92735,0.92775,0.92645,0.92645,1319000000.0
2009-01-20 12:00:00,0.92635,0.9282,0.92635,0.92745,1322900000.0
2009-01-20 12:05:00,0.92745,0.928,0.92675,0.92675,1541600000.0
2009-01-20 12:10:00,0.92675,0.9272,0.9248,0.92485,1768600000.0
2009-01-20 12:15:00,0.9248,0.9258,0.92455,0.92575,1439400000.0
2009-01-20 12:20:00,0.92575,0.9266,0.92565,0.9261,1619400000.0
2009-01-20 12:25:00,0.9261,0.9266,0.9251,0.92525,1912600000.0
2009-01-20 12:30:00,0.9253,0.9258,0.9247,0.925,1794900000.0
2009-01-20 12:35:00,0.92505,0.9253,0.92445,0.92475,1406300000.0
2009-01-20 12:40:00,0.92475,0.92515,0.9238,0.92505,1108800000.0
2009-01-20 12:45:00,0.9251,0.9253,0.92465,0.9248,1110400000.0
2009-01-20 12:50:00,0.9248,0.9251,0.9242,0.9245,872000000.0
2009-01-20 12:55:00,0.9245,0.9252,0.92415,0.9251,1041200000.0
2009-01-20 13:00:00,0.92505,0.9268,0.92505,0.9265,1302600000.0
2009-01-20 13:05:00,0.9265,0.9271,0.92615,0.92655,1738400000.0
2009-01-20 13:10:00,0.9266,0.9274,0.9263,0.9264,1859800000.0
2009-01-20 13:15:00,0.92635,0.92675,0.92605,0.9262,1294000000.0
2009-01-20 13:20:00,0.9262,0.9273,0.9261,0.9273,1789800000.0
2009-01-20 13:25:00,0.92725,0.92825,0.9268,0.928,1559200000.0
2009-01-20 13:30:00,0.92795,0.9288,0.92765,0.9277,1355200000.0
2009-01-20 13:35:00,0.9277,0.92945,0.92745,0.92915,1821800000.0
2009-01-20 13:40:00,0.9291,0.92945,0.9287,0.92935,1411900000.0
2009-01-20 13:45:00,0.92935,0.92945,0.92915,0.9293,896400000.0
2009-01-20 13:50:00,0.9293,0.9316,0.9292,0.9316,1885400000.0
2009-01-20 13:55:00,0.9315,0.93165,0.9303,0.93095,1807999998.0
2009-01-20 14:00:00,0.93095,0.9311,0.9298,0.9299,1885700000.0
2009-01-20 14:05:00,0.92975,0.9304,0.92945,0.9295,1865800000.0
2009-01-20 14:10:00,0.92965,0.92965,0.92825,0.9289,1456600000.0
2009-01-20 14:15:00,0.92875,0.9307,0.92865,0.93055,1668900000.0
2009-01-20 14:20:00,0.9306,0.93075,0.9302,0.9304,1174400000.0
2009-01-20 14:25:00,0.9304,0.93065,0.92995,0.93055,2525199997.0
2009-01-20 14:30:00,0.93055,0.93175,0.9305,0.93095,2403699998.0
2009-01-20 14:35:00,0.93095,0.9313,0.93095,0.93095,1575699999.0
2009-01-20 14:40:00,0.93095,0.93115,0.93,0.9301,1521999999.0
2009-01-20 14:45:00,0.9301,0.9301,0.92925,0.92985,1685799999.0
2009-01-20 14:50:00,0.9298,0.9299,0.92915,0.9292,1601599998.0
2009-01-20 14:55:00,0.92915,0.93015,0.928,0.9286,1911799999.0
2009-01-20 15:00:00,0.9286,0.92885,0.92805,0.92815,2298600002.0
2009-01-20 15:05:00,0.92815,0.9303,0.928,0.93,2660400003.0
2009-01-20 15:10:00,0.93015,0.9319,0.93015,0.93105,3897800013.0
2009-01-20 15:15:00,0.931,0.9319,0.9308,0.93175,2998900002.0
2009-01-20 15:20:00,0.93165,0.9324,0.9308,0.93095,3480000002.0
2009-01-20 15:25:00,0.931,0.93195,0.93095,0.93125,2943800007.0
2009-01-20 15:30:00,0.93125,0.93135,0.93055,0.931,3227499997.0
2009-01-20 15:35:00,0.931,0.93115,0.92925,0.9298,3356700005.0
2009-01-20 15:40:00,0.92985,0.9299,0.929,0.9296,3038300001.0
2009-01-20 15:45:00,0.9296,0.92975,0.92845,0.92855,3924000008.0
2009-01-20 15:50:00,0.9286,0.92865,0.9269,0.9283,2751400003.0
2009-01-20 15:55:00,0.92835,0.92845,0.9263,0.9263,2966000006.0
2009-01-20 16:00:00,0.92625,0.92725,0.9261,0.92695,2760900007.0
2009-01-20 16:05:00,0.92695,0.92755,0.92645,0.92655,3174300015.0
2009-01-20 16:10:00,0.92655,0.92725,0.92615,0.9266,2557699999.0
2009-01-20 16:15:00,0.92655,0.92675,0.9257,0.9259,3358500007.0
2009-01-20 16:20:00,0.9259,0.92705,0.92565,0.9267,3353000001.0
2009-01-20 16:25:00,0.9267,0.92685,0.92555,0.9261,2208600000.0
2009-01-20 16:30:00,0.92615,0.92685,0.9257,0.92585,2462700001.0
2009-01-20 16:35:00,0.92585,0.9262,0.9257,0.92605,1990399999.0
2009-01-20 16:40:00,0.92605,0.92675,0.92575,0.9264,2537400004.0
2009-01-20 16:45:00,0.92635,0.92735,0.92525,0.9268,3038199997.0
2009-01-20 16:50:00,0.92685,0.92755,0.92665,0.9274,2063000000.0
2009-01-20 16:55:00,0.92735,0.92735,0.9255,0.92585,2097700004.0
2009-01-20 17:00:00,0.92585,0.9265,0.92525,0.92555,1965100000.0
2009-01-20 17:05:00,0.9256,0.92625,0.92535,0.92575,2814600008.0
2009-01-20 17:10:00,0.92575,0.92595,0.924,0.92475,2760400006.0
2009-01-20 17:15:00,0.9248,0.92625,0.92425,0.9259,2029400001.0
2009-01-20 17:20:00,0.9259,0.9269,0.9258,0.92635,1082900001.0
2009-01-20 17:25:00,0.92635,0.92665,0.92575,0.9259,1935200001.0
2009-01-20 17:30:00,0.9259,0.9259,0.92425,0.9243,3176100001.0
2009-01-20 17:35:00,0.9243,0.9248,0.92395,0.92405,3284300012.0
2009-01-20 17:40:00,0.92405,0.92435,0.92355,0.9242,1874700001.0
2009-01-20 17:45:00,0.9242,0.92565,0.9242,0.9255,3007399996.0
2009-01-20 17:50:00,0.92545,0.92645,0.92525,0.92605,2314600005.0
2009-01-20 17:55:00,0.926,0.92635,0.92445,0.9245,2086400002.0
2009-01-20 18:00:00,0.9244,0.92635,0.9244,0.9259,2450200003.0
2009-01-20 18:05:00,0.9259,0.92665,0.9257,0.9266,2457600000.0
2009-01-20 18:10:00,0.9266,0.92775,0.9264,0.92745,3417000003.0
2009-01-20 18:15:00,0.92745,0.92795,0.92735,0.9274,2019000003.0
2009-01-20 18:20:00,0.92735,0.92735,0.92575,0.92615,1285400002.0
2009-01-20 18:25:00,0.9261,0.92725,0.9259,0.92605,1510600004.0
2009-01-20 18:30:00,0.92595,0.92625,0.92555,0.92565,1359200009.0
2009-01-20 18:35:00,0.92565,0.92585,0.9255,0.92555,1639600003.0
2009-01-20 18:40:00,0.92555,0.92575,0.9247,0.9247,1483600002.0
2009-01-20 18:45:00,0.9247,0.9251,0.92355,0.92355,1926199996.0
2009-01-20 18:50:00,0.92365,0.9238,0.9214,0.9226,2637100001.0
2009-01-20 18:55:00,0.9226,0.92325,0.92245,0.923,1176000000.0
2009-01-20 19:00:00,0.923,0.92305,0.9222,0.9222,1958200001.0
2009-01-20 19:05:00,0.92215,0.92255,0.9213,0.92165,1071999999.0
2009-01-20 19:10:00,0.92165,0.922,0.9216,0.92185,853400002.0
2009-01-20 19:15:00,0.92195,0.9221,0.92175,0.92175,1003600000.0
2009-01-20 19:20:00,0.92175,0.9224,0.9217,0.9224,1670600000.0
2009-01-20 19:25:00,0.9224,0.9232,0.922,0.92295,2631600000.0
2009-01-20 19:30:00,0.92295,0.9234,0.9219,0.92195,2456399999.0
2009-01-20 19:35:00,0.92195,0.924,0.9219,0.92305,2079800000.0
2009-01-20 19:40:00,0.9232,0.9233,0.92205,0.9233,2440000000.0
2009-01-20 19:45:00,0.9233,0.9237,0.92265,0.9236,2026600000.0
2009-01-20 19:50:00,0.92365,0.92365,0.9219,0.92245,2376800000.0
2009-01-20 19:55:00,0.9224,0.92405,0.92215,0.92395,1911199999.0
2009-01-20 20:00:00,0.92395,0.92395,0.92295,0.9233,1447000000.0
2009-01-20 20:05:00,0.92335,0.9248,0.9226,0.9243,2799600000.0
2009-01-20 20:10:00,0.92425,0.9256,0.92335,0.9253,1540199999.0
2009-01-20 20:15:00,0.9253,0.9254,0.92465,0.9249,2145600001.0
2009-01-20 20:20:00,0.9249,0.925,0.92415,0.92425,1270600000.0
2009-01-20 20:25:00,0.9242,0.92445,0.92355,0.9236,1732599999.0
2009-01-20 20:30:00,0.92375,0.9261,0.9235,0.92555,2229400000.0
2009-01-20 20:35:00,0.92555,0.92565,0.9245,0.92485,2379400000.0
2009-01-20 20:40:00,0.92495,0.926,0.92495,0.92565,1019899999.0
2009-01-20 20:45:00,0.92565,0.9257,0.92515,0.92535,1778000001.0
2009-01-20 20:50:00,0.9254,0.9263,0.92535,0.9256,1402000000.0
2009-01-20 20:55:00,0.9256,0.9257,0.9248,0.9248,1848800000.0
2009-01-20 21:00:00,0.92485,0.92635,0.92465,0.9257,2325000000.0
2009-01-20 21:05:00,0.9257,0.9261,0.9248,0.9253,1920000000.0
2009-01-20 21:10:00,0.9253,0.9264,0.92525,0.92615,1340800001.0
2009-01-20 21:15:00,0.92615,0.9263,0.9256,0.92575,1833600000.0
2009-01-20 21:20:00,0.92575,0.9261,0.92545,0.926,1181799999.0
2009-01-20 21:25:00,0.926,0.92605,0.9252,0.92545,1388200000.0
2009-01-20 21:30:00,0.92545,0.92575,0.925,0.9255,1680600002.0
2009-01-20 21:35:00,0.92555,0.9257,0.92495,0.9257,1778400000.0
2009-01-20 21:40:00,0.92575,0.926,0.92535,0.926,1258800001.0
2009-01-20 21:45:00,0.926,0.92685,0.92595,0.92655,1791800000.0
2009-01-20 21:50:00,0.92655,0.9266,0.9256,0.9258,1578400000.0
2009-01-20 21:55:00,0.9258,0.9262,0.92535,0.92605,1207400000.0
2009-01-20 22:00:00,0.92605,0.92715,0.92495,0.92655,1322400000.0
2009-01-20 22:05:00,0.92655,0.92665,0.92605,0.92605,1760800000.0
2009-01-20 22:10:00,0.92615,0.9265,0.9258,0.92615,1089200000.0
2009-01-20 22:15:00,0.92615,0.9267,0.9258,0.92605,826400000.0
2009-01-20 22:20:00,0.9261,0.9262,0.92525,0.9257,834600000.0
2009-01-20 22:25:00,0.92565,0.92585,0.9247,0.9255,1127600000.0
2009-01-20 22:30:00,0.9255,0.9258,0.9252,0.9256,876400000.0
2009-01-20 22:35:00,0.92555,0.92575,0.92445,0.9246,1021600000.0
2009-01-20 22:40:00,0.9246,0.9252,0.92455,0.9252,678400000.0
2009-01-20 22:45:00,0.92525,0.9258,0.92525,0.9255,582000000.0
2009-01-20 22:50:00,0.9255,0.92585,0.9254,0.92565,809400000.0
2009-01-20 22:55:00,0.92565,0.9263,0.9252,0.9252,1013000000.0
2009-01-20 23:00:00,0.92515,0.92645,0.92505,0.9264,854400000.0
2009-01-20 23:05:00,0.92615,0.92615,0.92505,0.9258,960800000.0
2009-01-20 23:10:00,0.9258,0.9266,0.9256,0.9264,701600000.0
2009-01-20 23:15:00,0.92635,0.92675,0.92625,0.9265,978000000.0
2009-01-20 23:20:00,0.92645,0.9266,0.92615,0.92635,507800000.0
2009-01-20 23:25:00,0.92635,0.92745,0.9261,0.92735,478700000.0
2009-01-20 23:30:00,0.9273,0.9274,0.92675,0.9272,629000000.0
2009-01-20 23:35:00,0.92715,0.92755,0.9271,0.92735,377200000.0
2009-01-20 23:40:00,0.92725,0.92735,0.92635,0.9269,672200000.0
2009-01-20 23:45:00,0.927,0.92735,0.9266,0.92715,633200000.0
2009-01-20 23:50:00,0.9271,0.92745,0.92695,0.927,483000000.0
2009-01-20 23:55:00,0.927,0.92705,0.9259,0.9264,528800000.0
2009-01-21 00:00:00,0.92635,0.9297,0.9261,0.9295,448300000.0
2009-01-21 00:05:00,0.92945,0.9318,0.9281,0.9282,472600000.0
2009-01-21 00:10:00,0.9281,0.92885,0.92795,0.92795,309800000.0
2009-01-21 00:15:00,0.928,0.9285,0.92715,0.92815,265400000.0
2009-01-21 00:20:00,0.9281,0.9289,0.9273,0.92845,287200000.0
2009-01-21 00:25:00,0.9284,0.9284,0.9274,0.92745,218000000.0
2009-01-21 00:30:00,0.9276,0.9279,0.927,0.9273,416000000.0
2009-01-21 00:35:00,0.92725,0.92755,0.92705,0.9273,389600000.0
2009-01-21 00:40:00,0.9273,0.9277,0.9272,0.92755,480800000.0
2009-01-21 00:45:00,0.9276,0.9278,0.9274,0.9275,158800000.0
2009-01-21 00:50:00,0.9274,0.928,0.9269,0.927,227200000.0
2009-01-21 00:55:00,0.92715,0.92735,0.9267,0.9268,267400000.0
2009-01-21 01:00:00,0.92685,0.9275,0.92665,0.9271,410800000.0
2009-01-21 01:05:00,0.9271,0.9273,0.927,0.927,207600000.0
2009-01-21 01:10:00,0.927,0.92725,0.92695,0.92715,276400000.0
2009-01-21 01:15:00,0.9271,0.9272,0.92625,0.92675,681600000.0
2009-01-21 01:20:00,0.92665,0.92715,0.92645,0.92705,647400000.0
2009-01-21 01:25:00,0.927,0.9283,0.92665,0.92785,802800000.0
2009-01-21 01:30:00,0.92795,0.92835,0.92705,0.92795,509200000.0
2009-01-21 01:35:00,0.9279,0.9279,0.9278,0.9278,338200000.0
2009-01-21 01:40:00,0.9278,0.92845,0.9276,0.9284,907200000.0
2009-01-21 01:45:00,0.92815,0.9284,0.9278,0.92785,434000000.0
2009-01-21 01:50:00,0.9279,0.92845,0.92755,0.92845,469200000.0
2009-01-21 01:55:00,0.9283,0.9285,0.92765,0.9281,694600000.0
2009-01-21 02:00:00,0.9281,0.92845,0.92785,0.928,605600000.0
2009-01-21 02:05:00,0.928,0.9281,0.92715,0.9272,879600000.0
2009-01-21 02:10:00,0.9273,0.92795,0.9273,0.9277,649200000.0
2009-01-21 02:15:00,0.9277,0.92775,0.9269,0.92735,873400000.0
2009-01-21 02:20:00,0.92735,0.9283,0.92725,0.9275,1136600000.0
2009-01-21 02:25:00,0.9275,0.9279,0.92745,0.92755,721200000.0
2009-01-21 02:30:00,0.92765,0.92805,0.9274,0.92745,1231200000.0
2009-01-21 02:35:00,0.92755,0.92795,0.9274,0.92795,251000000.0
2009-01-21 02:40:00,0.92795,0.9282,0.92755,0.9277,1152800000.0
2009-01-21 02:45:00,0.92785,0.92875,0.9278,0.9283,1109000000.0
2009-01-21 02:50:00,0.9283,0.9291,0.92795,0.9284,1010100000.0
2009-01-21 02:55:00,0.92845,0.9289,0.92765,0.92765,1096400000.0
2009-01-21 03:00:00,0.9277,0.9284,0.92765,0.928,496200000.0
2009-01-21 03:05:00,0.92805,0.9289,0.928,0.9288,585800000.0
2009-01-21 03:10:00,0.9289,0.92895,0.92815,0.9285,382400000.0
2009-01-21 03:15:00,0.9286,0.92905,0.928,0.9281,618400000.0
2009-01-21 03:20:00,0.92805,0.92865,0.928,0.9283,308400000.0
2009-01-21 03:25:00,0.9283,0.9287,0.9281,0.9282,303200000.0
2009-01-21 03:30:00,0.9282,0.92825,0.92795,0.928,446600000.0
2009-01-21 03:35:00,0.928,0.928,0.92775,0.9278,379400000.0
2009-01-21 03:40:00,0.9278,0.9282,0.9278,0.92805,267600000.0
2009-01-21 03:45:00,0.92805,0.9283,0.92795,0.9281,297800000.0
2009-01-21 03:50:00,0.9281,0.92825,0.9272,0.9277,879800000.0
2009-01-21 03:55:00,0.9277,0.9281,0.9271,0.9281,1301200000.0
2009-01-21 04:00:00,0.9281,0.9282,0.927,0.9275,904200000.0
2009-01-21 04:05:00,0.9275,0.92805,0.9273,0.92775,1238800000.0
2009-01-21 04:10:00,0.92775,0.928,0.927,0.9273,1319800000.0
2009-01-21 04:15:00,0.9272,0.9278,0.92675,0.9276,830100000.0
2009-01-21 04:20:00,0.92755,0.92795,0.9275,0.9278,611400000.0
2009-01-21 04:25:00,0.92775,0.92775,0.92705,0.9272,540800000.0
2009-01-21 04:30:00,0.9272,0.9278,0.92655,0.92695,2009200000.0
2009-01-21 04:35:00,0.92695,0.9274,0.92675,0.92705,1701000000.0
2009-01-21 04:40:00,0.92705,0.9277,0.92645,0.9272,1864200000.0
2009-01-21 04:45:00,0.9272,0.92775,0.92705,0.92725,1149000000.0
2009-01-21 04:50:00,0.9272,0.92755,0.927,0.927,767800000.0
2009-01-21 04:55:00,0.927,0.92755,0.927,0.9271,1155800000.0
2009-01-21 05:00:00,0.9271,0.9282,0.92705,0.92785,1243000000.0
2009-01-21 05:05:00,0.92785,0.9284,0.92785,0.9282,977000000.0
2009-01-21 05:10:00,0.9282,0.9301,0.92765,0.9301,906200000.0
2009-01-21 05:15:00,0.93,0.9301,0.92745,0.92815,2182600000.0
2009-01-21 05:20:00,0.928,0.9294,0.92765,0.9288,1573000000.0
2009-01-21 05:25:00,0.92895,0.92935,0.9282,0.92865,943600000.0
2009-01-21 05:30:00,0.9286,0.92915,0.9279,0.9283,958600000.0
2009-01-21 05:35:00,0.9284,0.9288,0.92795,0.92865,1082600000.0
2009-01-21 05:40:00,0.92865,0.92895,0.9281,0.92835,1379400000.0
2009-01-21 05:45:00,0.92835,0.9289,0.92805,0.9284,427000000.0
2009-01-21 05:50:00,0.92845,0.92875,0.92815,0.9284,792200000.0
2009-01-21 05:55:00,0.92845,0.92845,0.92765,0.92805,1031200000.0
2009-01-21 06:00:00,0.92805,0.92875,0.928,0.92835,926600000.0
2009-01-21 06:05:00,0.92835,0.9303,0.9283,0.92935,1617600000.0
2009-01-21 06:10:00,0.92935,0.92955,0.92895,0.9293,1248000000.0
2009-01-21 06:15:00,0.9293,0.92995,0.9287,0.92975,945600000.0
2009-01-21 06:20:00,0.9297,0.93035,0.9295,0.92995,847000000.0
2009-01-21 06:25:00,0.92995,0.93,0.92945,0.92975,867400000.0
2009-01-21 06:30:00,0.92975,0.93,0.92925,0.92935,1002400000.0
2009-01-21 06:35:00,0.92935,0.92955,0.9289,0.9289,667200000.0
2009-01-21 06:40:00,0.9289,0.9295,0.9288,0.9289,940200000.0
2009-01-21 06:45:00,0.9289,0.92975,0.92865,0.9294,735800000.0
2009-01-21 06:50:00,0.92935,0.9301,0.9289,0.92985,1264000000.0
2009-01-21 06:55:00,0.9298,0.93005,0.92855,0.92905,1277000000.0
2009-01-21 07:00:00,0.929,0.92925,0.92885,0.92905,1198400000.0
2009-01-21 07:05:00,0.92905,0.92985,0.92895,0.9297,1009400000.0
2009-01-21 07:10:00,0.9297,0.92995,0.9292,0.9295,885000000.0
2009-01-21 07:15:00,0.9295,0.9299,0.9286,0.92895,1149500000.0
2009-01-21 07:20:00,0.92895,0.92915,0.9283,0.92875,1108400000.0
2009-01-21 07:25:00,0.9287,0.9291,0.9286,0.92875,793000000.0
2009-01-21 07:30:00,0.92875,0.929,0.9284,0.92845,534800000.0
2009-01-21 07:35:00,0.92845,0.92965,0.9284,0.92935,1043200000.0
2009-01-21 07:40:00,0.92935,0.9299,0.9292,0.92935,1190800000.0
2009-01-21 07:45:00,0.92935,0.9299,0.9292,0.92935,819800000.0
2009-01-21 07:50:00,0.9293,0.9295,0.929,0.9293,632400000.0
2009-01-21 07:55:00,0.9293,0.9296,0.929,0.92915,1529600000.0
2009-01-21 08:00:00,0.92925,0.9297,0.92905,0.92955,843200000.0
2009-01-21 08:05:00,0.92945,0.9296,0.9292,0.9292,294800000.0
2009-01-21 08:10:00,0.9292,0.9292,0.9273,0.9285,1583200000.0
2009-01-21 08:15:00,0.92875,0.9298,0.9276,0.9291,2203800000.0
2009-01-21 08:20:00,0.9291,0.92995,0.9291,0.92955,1520400000.0
2009-01-21 08:25:00,0.92945,0.9304,0.9284,0.9302,1551200000.0
2009-01-21 08:30:00,0.9302,0.93035,0.9294,0.9298,782400000.0
2009-01-21 08:35:00,0.9298,0.93005,0.92915,0.9294,1142200000.0
2009-01-21 08:40:00,0.92935,0.9294,0.92845,0.9288,800600000.0
2009-01-21 08:45:00,0.9288,0.9291,0.9286,0.9287,876200000.0
2009-01-21 08:50:00,0.9287,0.9294,0.92795,0.92875,1258400000.0
2009-01-21 08:55:00,0.92865,0.9296,0.9282,0.9296,1132600000.0
2009-01-21 09:00:00,0.9296,0.93035,0.9292,0.93,1521700000.0
2009-01-21 09:05:00,0.92995,0.9312,0.9297,0.9312,1550000000.0
2009-01-21 09:10:00,0.93115,0.9331,0.93115,0.93215,2152600000.0
2009-01-21 09:15:00,0.93215,0.9322,0.93085,0.9318,1793500000.0
2009-01-21 09:20:00,0.9318,0.9322,0.93135,0.93165,1408000000.0
2009-01-21 09:25:00,0.93155,0.93165,0.93105,0.93135,1198600000.0
2009-01-21 09:30:00,0.9314,0.93245,0.9313,0.93185,1182100000.0
2009-01-21 09:35:00,0.93185,0.933,0.93055,0.9307,1197600000.0
2009-01-21 09:40:00,0.93075,0.93185,0.93075,0.9318,1580000000.0
2009-01-21 09:45:00,0.9318,0.9328,0.93175,0.93205,1566200000.0
2009-01-21 09:50:00,0.93205,0.9336,0.93205,0.93315,1288800000.0
2009-01-21 09:55:00,0.93325,0.9342,0.93315,0.93395,1332600000.0
2009-01-21 10:00:00,0.93395,0.93495,0.9334,0.93485,1830000000.0
2009-01-21 10:05:00,0.9349,0.93585,0.93425,0.93475,1488000000.0
2009-01-21 10:10:00,0.93475,0.93565,0.9342,0.9352,1309000000.0
2009-01-21 10:15:00,0.9352,0.9365,0.93495,0.93535,1803400000.0
2009-01-21 10:20:00,0.93535,0.93655,0.93505,0.9364,1786200000.0
2009-01-21 10:25:00,0.9364,0.9365,0.93535,0.93615,1558000000.0
2009-01-21 10:30:00,0.9362,0.9364,0.93555,0.93635,1559000000.0
2009-01-21 10:35:00,0.93635,0.93885,0.9363,0.9388,1641200000.0
2009-01-21 10:40:00,0.93875,0.9397,0.9378,0.93795,1598000000.0
2009-01-21 10:45:00,0.93795,0.9384,0.9374,0.938,1355800000.0
2009-01-21 10:50:00,0.938,0.93855,0.93645,0.93645,1440800000.0
2009-01-21 10:55:00,0.93655,0.93835,0.93655,0.9368,1408000000.0
2009-01-21 11:00:00,0.93675,0.9394,0.9366,0.939,1486200000.0
2009-01-21 11:05:00,0.939,0.93955,0.93855,0.93945,1340200000.0
2009-01-21 11:10:00,0.9395,0.9396,0.93895,0.93955,2456800002.0
2009-01-21 11:15:00,0.93955,0.93985,0.9392,0.9397,1702399998.0
2009-01-21 11:20:00,0.9397,0.93975,0.93925,0.9395,3334800008.0
2009-01-21 11:25:00,0.9395,0.93975,0.93765,0.93955,4072400000.0
2009-01-21 11:30:00,0.93955,0.94095,0.93775,0.93775,3430800006.0
2009-01-21 11:35:00,0.93775,0.93815,0.9368,0.93755,3915200007.0
2009-01-21 11:40:00,0.93755,0.9378,0.93675,0.9371,3848800025.0
2009-01-21 11:45:00,0.9371,0.9386,0.93705,0.93775,4475200009.0
2009-01-21 11:50:00,0.93775,0.93875,0.9376,0.93805,4321200012.0
2009-01-21 11:55:00,0.93805,0.93845,0.93445,0.9353,4479399994.0
2009-01-21 12:00:00,0.9352,0.93745,0.93505,0.93725,3970199990.0
2009-01-21 12:05:00,0.93725,0.93745,0.9362,0.9364,4697000008.0
2009-01-21 12:10:00,0.93635,0.9368,0.93585,0.9359,4293199990.0
2009-01-21 12:15:00,0.93595,0.93615,0.93525,0.93545,3764000025.0
2009-01-21 12:20:00,0.9355,0.9363,0.93545,0.93565,2362599997.0
2009-01-21 12:25:00,0.93565,0.93765,0.9355,0.93745,4140999999.0
2009-01-21 12:30:00,0.93745,0.9376,0.93625,0.93665,3130699991.0
2009-01-21 12:35:00,0.93665,0.93885,0.9364,0.9382,2915799984.0
2009-01-21 12:40:00,0.9382,0.9383,0.93635,0.93685,2635500001.0
2009-01-21 12:45:00,0.93685,0.93785,0.93615,0.93775,2705400018.0
2009-01-21 12:50:00,0.9378,0.93815,0.9371,0.93745,3694399996.0
2009-01-21 12:55:00,0.93755,0.93885,0.937,0.93885,3644399996.0
2009-01-21 13:00:00,0.93885,0.93955,0.9383,0.93885,3943200009.0
2009-01-21 13:05:00,0.9389,0.93915,0.9383,0.93865,4035800030.0
2009-01-21 13:10:00,0.93865,0.93885,0.9383,0.93875,1782000005.0
2009-01-21 13:15:00,0.9387,0.9388,0.93775,0.9383,3357600019.0
2009-01-21 13:20:00,0.9383,0.93835,0.93695,0.9371,3334900015.0
2009-01-21 13:25:00,0.9371,0.9381,0.937,0.93795,3279000010.0
2009-01-21 13:30:00,0.93795,0.93805,0.9372,0.9372,3038399989.0
2009-01-21 13:35:00,0.9372,0.93855,0.93705,0.93835,3667800006.0
2009-01-21 13:40:00,0.93835,0.939,0.93795,0.93875,2170400004.0
2009-01-21 13:45:00,0.93875,0.93915,0.93825,0.93865,3489200008.0
2009-01-21 13:50:00,0.93865,0.93975,0.9386,0.93955,3205600006.0
2009-01-21 13:55:00,0.93955,0.93955,0.9391,0.9392,2592800027.0
2009-01-21 14:00:00,0.93915,0.9393,0.93905,0.93915,2481700028.0
2009-01-21 14:05:00,0.93915,0.9394,0.93875,0.9394,1148200004.0
2009-01-21 14:10:00,0.93945,0.9398,0.93895,0.9398,3460800001.0
2009-01-21 14:15:00,0.9398,0.9411,0.93975,0.9411,2426500010.0
2009-01-21 14:20:00,0.9411,0.9418,0.94105,0.94135,1440199999.0
2009-01-21 14:25:00,0.94135,0.94145,0.94045,0.94065,3276200018.0
2009-01-21 14:30:00,0.94065,0.9407,0.9392,0.93975,2266800005.0
2009-01-21 14:35:00,0.93975,0.94015,0.9395,0.9399,2721999997.0
2009-01-21 14:40:00,0.9399,0.93995,0.93895,0.93905,2224400003.0
2009-01-21 14:45:00,0.93905,0.94025,0.93895,0.9402,2854000001.0
2009-01-21 14:50:00,0.94025,0.94085,0.93965,0.9399,3258600007.0
2009-01-21 14:55:00,0.9399,0.9405,0.9396,0.9399,3037599997.0
2009-01-21 15:00:00,0.93995,0.94005,0.93905,0.93965,3360300010.0
2009-01-21 15:05:00,0.93965,0.93985,0.9387,0.93875,4028399990.0
2009-01-21 15:10:00,0.93875,0.93875,0.9376,0.93815,4436800009.0
2009-01-21 15:15:00,0.9383,0.93875,0.9381,0.93875,2790200012.0
2009-01-21 15:20:00,0.9388,0.9391,0.93825,0.939,2090200002.0
2009-01-21 15:25:00,0.939,0.93905,0.9386,0.9387,2048400006.0
2009-01-21 15:30:00,0.9387,0.93895,0.93855,0.93855,2850600002.0
2009-01-21 15:35:00,0.9386,0.9387,0.93695,0.937,3725199999.0
2009-01-21 15:40:00,0.937,0.9379,0.93685,0.93725,2864199999.0
2009-01-21 15:45:00,0.93725,0.93755,0.93715,0.93725,3437800005.0
2009-01-21 15:50:00,0.9373,0.93795,0.9367,0.9367,4016900003.0
2009-01-21 15:55:00,0.9367,0.9373,0.93615,0.9365,4168800000.0
2009-01-21 16:00:00,0.9365,0.93725,0.93645,0.93685,4407600004.0
2009-01-21 16:05:00,0.93675,0.9372,0.93605,0.93605,3122500008.0
2009-01-21 16:10:00,0.93605,0.93765,0.93595,0.93765,4757700006.0
2009-01-21 16:15:00,0.93765,0.93785,0.9364,0.93715,4382600011.0
2009-01-21 16:20:00,0.93715,0.93765,0.9367,0.93695,6057600011.0
2009-01-21 16:25:00,0.93695,0.9372,0.9362,0.9363,3446400001.0
2009-01-21 16:30:00,0.93625,0.9374,0.93595,0.93685,5737400019.0
2009-01-21 16:35:00,0.9369,0.9373,0.93595,0.936,4966000023.0
2009-01-21 16:40:00,0.936,0.93635,0.93545,0.9357,4269200028.0
2009-01-21 16:45:00,0.9357,0.93575,0.93505,0.9354,4125800034.0
2009-01-21 16:50:00,0.9354,0.93555,0.93495,0.93515,4800800021.0
2009-01-21 16:55:00,0.935,0.93535,0.93435,0.93485,4648599998.0
2009-01-21 17:00:00,0.93485,0.93545,0.9342,0.9352,4626400005.0
2009-01-21 17:05:00,0.9352,0.93615,0.9348,0.935,3707799993.0
2009-01-21 17:10:00,0.93505,0.93535,0.9346,0.9348,3963200011.0
2009-01-21 17:15:00,0.93475,0.93535,0.93415,0.93415,2967800004.0
2009-01-21 17:20:00,0.93415,0.93455,0.9331,0.934,2621400005.0
2009-01-21 17:25:00,0.934,0.93415,0.9334,0.93415,2589600001.0
2009-01-21 17:30:00,0.9341,0.9344,0.9335,0.9339,2589500005.0
2009-01-21 17:35:00,0.93395,0.93685,0.93365,0.9367,3158600002.0
2009-01-21 17:40:00,0.9367,0.93715,0.93535,0.93545,3817200012.0
2009-01-21 17:45:00,0.93545,0.93605,0.93385,0.93545,5188600010.0
2009-01-21 17:50:00,0.9354,0.9365,0.93505,0.93635,4634200011.0
2009-01-21 17:55:00,0.93635,0.93755,0.93545,0.93725,4969200004.0
2009-01-21 18:00:00,0.93725,0.93955,0.93685,0.9386,4427599998.0
2009-01-21 18:05:00,0.9386,0.9388,0.9359,0.93705,3829899993.0
2009-01-21 18:10:00,0.9371,0.93745,0.93675,0.93715,3621000012.0
2009-01-21 18:15:00,0.93715,0.93915,0.93625,0.9389,4064600003.0
2009-01-21 18:20:00,0.9389,0.9395,0.9374,0.9376,3944000008.0
2009-01-21 18:25:00,0.9376,0.93795,0.9367,0.93785,4635199996.0
2009-01-21 18:30:00,0.93785,0.93785,0.9356,0.9375,4368400009.0
2009-01-21 18:35:00,0.9375,0.93775,0.9368,0.93745,4512799998.0
2009-01-21 18:40:00,0.9375,0.93795,0.9371,0.93755,4051000009.0
2009-01-21 18:45:00,0.9375,0.9375,0.93625,0.9364,3793400019.0
2009-01-21 18:50:00,0.9364,0.93805,0.93615,0.9374,4473200001.0
2009-01-21 18:55:00,0.9374,0.9383,0.93645,0.93725,4143600006.0
2009-01-21 19:00:00,0.93715,0.94235,0.9371,0.9421,3473599998.0
2009-01-21 19:05:00,0.9421,0.9429,0.94115,0.9422,3465000006.0
2009-01-21 19:10:00,0.9422,0.9422,0.9406,0.94145,3445799994.0
2009-01-21 19:15:00,0.9414,0.94195,0.9409,0.94105,2216100004.0
2009-01-21 19:20:00,0.941,0.9415,0.93945,0.9402,1622000000.0
2009-01-21 19:25:00,0.9402,0.94145,0.9401,0.9403,1866799999.0
2009-01-21 19:30:00,0.9403,0.94085,0.93695,0.93785,2802899995.0
2009-01-21 19:35:00,0.938,0.93895,0.9372,0.9381,1997599998.0
2009-01-21 19:40:00,0.9381,0.9383,0.93495,0.93545,1199700001.0
2009-01-21 19:45:00,0.9355,0.93735,0.9345,0.9362,1341400000.0
2009-01-21 19:50:00,0.93625,0.9368,0.93595,0.93675,632000000.0
2009-01-21 19:55:00,0.93675,0.93685,0.93555,0.9364,1105200000.0
2009-01-21 20:00:00,0.9363,0.93675,0.9362,0.93675,676800000.0
2009-01-21 20:05:00,0.9367,0.9368,0.9352,0.9353,1123100000.0
2009-01-21 20:10:00,0.9353,0.93705,0.93475,0.9369,1272300000.0
2009-01-21 20:15:00,0.93705,0.9377,0.937,0.93755,920000000.0
2009-01-21 20:20:00,0.9377,0.9377,0.93555,0.9356,734400000.0
2009-01-21 20:25:00,0.93555,0.93615,0.93525,0.93555,986400000.0
2009-01-21 20:30:00,0.93565,0.93645,0.93525,0.9364,975000000.0
2009-01-21 20:35:00,0.9363,0.93655,0.93535,0.9357,795800000.0
2009-01-21 20:40:00,0.93565,0.9362,0.93565,0.9359,760400000.0
2009-01-21 20:45:00,0.93585,0.9364,0.93585,0.936,814400000.0
2009-01-21 20:50:00,0.93595,0.93735,0.9359,0.9372,789400000.0
2009-01-21 20:55:00,0.93735,0.93955,0.9372,0.9388,1143800000.0
2009-01-21 21:00:00,0.9388,0.93895,0.9381,0.9382,733400000.0
2009-01-21 21:05:00,0.93815,0.93865,0.93805,0.93805,739200000.0
2009-01-21 21:10:00,0.9381,0.93825,0.93725,0.93745,746600000.0
2009-01-21 21:15:00,0.93755,0.93765,0.9364,0.9364,655200000.0
2009-01-21 21:20:00,0.9364,0.93665,0.9357,0.9364,843000000.0
2009-01-21 21:25:00,0.93605,0.93665,0.9358,0.93625,840000001.0
2009-01-21 21:30:00,0.93625,0.9365,0.9354,0.9356,1278600000.0
2009-01-21 21:35:00,0.93565,0.9357,0.93435,0.93565,1452200001.0
2009-01-21 21:40:00,0.9357,0.93595,0.93545,0.93555,926600000.0
2009-01-21 21:45:00,0.93555,0.9362,0.93125,0.93435,1607300001.0
2009-01-21 21:50:00,0.93435,0.93445,0.9287,0.9292,2240599999.0
2009-01-21 21:55:00,0.92935,0.9308,0.92825,0.9303,2508600001.0
2009-01-21 22:00:00,0.93035,0.93055,0.92895,0.92935,1879799998.0
2009-01-21 22:05:00,0.92935,0.92935,0.92815,0.92865,1657599998.0
2009-01-21 22:10:00,0.92865,0.9308,0.9285,0.9308,1206600000.0
2009-01-21 22:15:00,0.9309,0.93095,0.9289,0.93015,1123000000.0
2009-01-21 22:20:00,0.9302,0.93045,0.9289,0.93025,1521999996.0
2009-01-21 22:25:00,0.9302,0.93035,0.92885,0.9297,1342000000.0
2009-01-21 22:30:00,0.9297,0.9307,0.9296,0.9305,953000001.0
2009-01-21 22:35:00,0.9305,0.9315,0.93045,0.93105,1043000001.0
2009-01-21 22:40:00,0.9311,0.9315,0.9306,0.9309,794200000.0
2009-01-21 22:45:00,0.93085,0.93215,0.9307,0.9313,1404400000.0
2009-01-21 22:50:00,0.9313,0.93205,0.93095,0.93205,1648200002.0
2009-01-21 22:55:00,0.93205,0.93215,0.93085,0.931,2982000012.0
2009-01-21 23:00:00,0.931,0.9322,0.9308,0.9313,667600000.0
2009-01-21 23:05:00,0.9313,0.93195,0.93125,0.9319,383000000.0
2009-01-21 23:10:00,0.93185,0.9337,0.93145,0.93215,862700001.0
2009-01-21 23:15:00,0.9321,0.9333,0.9317,0.933,944800000.0
2009-01-21 23:20:00,0.93295,0.9332,0.9326,0.93285,563200000.0
2009-01-21 23:25:00,0.9328,0.93335,0.93275,0.9332,474800000.0
2009-01-21 23:30:00,0.93325,0.9337,0.9322,0.93365,1407500000.0
2009-01-21 23:35:00,0.93365,0.9346,0.93285,0.93335,744800000.0
2009-01-21 23:40:00,0.9336,0.9336,0.9328,0.93295,918700000.0
2009-01-21 23:45:00,0.93295,0.9337,0.93265,0.9333,607200000.0
2009-01-21 23:50:00,0.93315,0.93315,0.9324,0.9326,630000000.0
2009-01-21 23:55:00,0.93265,0.93325,0.9323,0.93265,795600000.0
2009-01-22 00:00:00,0.93285,0.93365,0.93285,0.93345,1078000000.0
2009-01-22 00:05:00,0.9335,0.93385,0.93305,0.9335,264800000.0
2009-01-22 00:10:00,0.93365,0.9337,0.9334,0.93355,401600000.0
2009-01-22 00:15:00,0.93355,0.93375,0.93335,0.93335,303800000.0
2009-01-22 00:20:00,0.9334,0.93375,0.93305,0.9335,237200000.0
2009-01-22 00:25:00,0.9336,0.93445,0.9335,0.9337,243300000.0
2009-01-22 00:30:00,0.9337,0.93385,0.9321,0.93235,1058500003.0
2009-01-22 00:35:00,0.9317,0.93255,0.93135,0.93205,762600000.0
2009-01-22 00:40:00,0.9322,0.93455,0.9322,0.9337,891100000.0
2009-01-22 00:45:00,0.9337,0.9342,0.93315,0.9337,1401800000.0
2009-01-22 00:50:00,0.93365,0.93365,0.93205,0.93225,884600000.0
2009-01-22 00:55:00,0.9321,0.93235,0.93145,0.93155,603200000.0
2009-01-22 01:00:00,0.9316,0.9325,0.9316,0.9324,1613000000.0
2009-01-22 01:05:00,0.9324,0.93325,0.93235,0.9325,1061000000.0
2009-01-22 01:10:00,0.93245,0.93355,0.9324,0.93315,676200000.0
2009-01-22 01:15:00,0.9332,0.93475,0.93315,0.9341,1468800000.0
2009-01-22 01:20:00,0.93405,0.9355,0.93345,0.93545,2075200001.0
2009-01-22 01:25:00,0.93545,0.93645,0.93495,0.9352,804400001.0
2009-01-22 01:30:00,0.9352,0.9362,0.9352,0.9358,563800000.0
2009-01-22 01:35:00,0.9358,0.93595,0.93545,0.93585,328000000.0
2009-01-22 01:40:00,0.93585,0.93705,0.93585,0.9363,798000000.0
2009-01-22 01:45:00,0.9363,0.93675,0.93605,0.93675,616000000.0
2009-01-22 01:50:00,0.93685,0.93685,0.9362,0.93655,682000000.0
2009-01-22 01:55:00,0.93655,0.93705,0.93635,0.9364,548600000.0
2009-01-22 02:00:00,0.9365,0.9365,0.93545,0.936,783600000.0
2009-01-22 02:05:00,0.936,0.9363,0.93585,0.93625,308600000.0
2009-01-22 02:10:00,0.93625,0.937,0.93615,0.93665,987400000.0
2009-01-22 02:15:00,0.9368,0.9368,0.9354,0.93545,1015000000.0
2009-01-22 02:20:00,0.93545,0.93585,0.93455,0.93515,672400000.0
2009-01-22 02:25:00,0.93515,0.9355,0.9342,0.93445,483800000.0
2009-01-22 02:30:00,0.93445,0.93515,0.93405,0.9346,977200000.0
2009-01-22 02:35:00,0.9346,0.9355,0.9344,0.9345,809600001.0
2009-01-22 02:40:00,0.9345,0.93505,0.9343,0.93505,468200000.0
2009-01-22 02:45:00,0.935,0.9358,0.93455,0.93495,816000000.0
2009-01-22 02:50:00,0.935,0.9355,0.93465,0.935,615600000.0
2009-01-22 02:55:00,0.9349,0.935,0.93425,0.9343,467800000.0
2009-01-22 03:00:00,0.9343,0.9345,0.9343,0.9345,133000000.0
2009-01-22 03:05:00,0.9345,0.9345,0.93365,0.93415,334000000.0
2009-01-22 03:10:00,0.93405,0.93415,0.9335,0.9335,557400000.0
2009-01-22 03:15:00,0.93355,0.9338,0.9333,0.93345,608200000.0
2009-01-22 03:20:00,0.9334,0.934,0.93295,0.9335,1011600000.0
2009-01-22 03:25:00,0.93355,0.9338,0.9334,0.9335,378200000.0
2009-01-22 03:30:00,0.9335,0.93395,0.9335,0.9336,655200000.0
2009-01-22 03:35:00,0.9336,0.9339,0.93345,0.93355,488200000.0
2009-01-22 03:40:00,0.93355,0.9346,0.93355,0.93425,521600000.0
2009-01-22 03:45:00,0.93425,0.9346,0.934,0.9342,626200000.0
2009-01-22 03:50:00,0.93415,0.93475,0.933,0.93445,2234200001.0
2009-01-22 03:55:00,0.93455,0.93475,0.93305,0.93355,2173600002.0
2009-01-22 04:00:00,0.9336,0.93485,0.9331,0.93315,3032600000.0
2009-01-22 04:05:00,0.93325,0.93385,0.93325,0.9337,651200000.0
2009-01-22 04:10:00,0.9337,0.9342,0.93255,0.9334,909600000.0
2009-01-22 04:15:00,0.93335,0.93425,0.93275,0.93325,2352200000.0
2009-01-22 04:20:00,0.93325,0.93415,0.93295,0.93405,974000000.0
2009-01-22 04:25:00,0.93405,0.93415,0.93265,0.9331,985799999.0
2009-01-22 04:30:00,0.93315,0.93345,0.9324,0.9331,1454200003.0
2009-01-22 04:35:00,0.9331,0.93395,0.9329,0.9339,989800000.0
2009-01-22 04:40:00,0.9339,0.93445,0.9337,0.9342,2640600000.0
2009-01-22 04:45:00,0.93415,0.93455,0.9336,0.93395,1588799999.0
2009-01-22 04:50:00,0.9339,0.93435,0.9335,0.934,939200001.0
2009-01-22 04:55:00,0.934,0.9343,0.93335,0.9341,2127200000.0
2009-01-22 05:00:00,0.9341,0.9346,0.9338,0.934,1120200000.0
2009-01-22 05:05:00,0.934,0.93435,0.9338,0.934,1483200002.0
2009-01-22 05:10:00,0.93385,0.9345,0.9338,0.93435,980200003.0
2009-01-22 05:15:00,0.93435,0.9348,0.93355,0.93425,627800000.0
2009-01-22 05:20:00,0.93435,0.93455,0.93385,0.9343,464600000.0
2009-01-22 05:25:00,0.9343,0.9345,0.9336,0.9341,559800000.0
2009-01-22 05:30:00,0.9341,0.93455,0.93395,0.93405,565400000.0
2009-01-22 05:35:00,0.9341,0.9342,0.93395,0.93415,233800000.0
2009-01-22 05:40:00,0.9342,0.9342,0.9337,0.9342,492300000.0
2009-01-22 05:45:00,0.9342,0.93445,0.934,0.9341,1589600000.0
2009-01-22 05:50:00,0.93415,0.9347,0.9341,0.9341,1290900003.0
2009-01-22 05:55:00,0.9341,0.93435,0.9341,0.93425,427000000.0
2009-01-22 06:00:00,0.93425,0.9345,0.9342,0.9345,463600000.0
2009-01-22 06:05:00,0.93439,0.9347,0.9341,0.9345,793000002.0
2009-01-22 06:10:00,0.9345,0.9349,0.9341,0.93425,415000001.0
2009-01-22 06:15:00,0.93425,0.9348,0.93395,0.9344,1328200001.0
2009-01-22 06:20:00,0.93445,0.93505,0.93385,0.93435,1569500000.0
2009-01-22 06:25:00,0.93445,0.93455,0.93385,0.9341,661600006.0
2009-01-22 06:30:00,0.9341,0.93425,0.93395,0.9342,294000000.0
2009-01-22 06:35:00,0.9342,0.9343,0.93405,0.93415,395400000.0
2009-01-22 06:40:00,0.93415,0.93465,0.9341,0.93455,390400000.0
2009-01-22 06:45:00,0.93445,0.9347,0.93425,0.93425,402800000.0
2009-01-22 06:50:00,0.93435,0.93455,0.93415,0.9343,1506200001.0
2009-01-22 06:55:00,0.93425,0.9344,0.93415,0.9342,1062400000.0
2009-01-22 07:00:00,0.93435,0.93455,0.9342,0.93445,927800003.0
2009-01-22 07:05:00,0.93445,0.93445,0.9342,0.9342,250400000.0
2009-01-22 07:10:00,0.9342,0.93465,0.93415,0.9342,487000000.0
2009-01-22 07:15:00,0.93415,0.93445,0.93415,0.9342,156000000.0
2009-01-22 07:20:00,0.9342,0.93495,0.9341,0.93455,1492600008.0
2009-01-22 07:25:00,0.9346,0.93495,0.9342,0.93445,1211500000.0
2009-01-22 07:30:00,0.93445,0.9345,0.9342,0.9343,478600000.0
2009-01-22 07:35:00,0.9344,0.93465,0.9342,0.9342,765000002.0
2009-01-22 07:40:00,0.93425,0.9346,0.9342,0.93435,565600000.0
2009-01-22 07:45:00,0.9341,0.9346,0.934,0.934,1370000000.0
2009-01-22 07:50:00,0.9341,0.9348,0.93405,0.93415,1046000002.0
2009-01-22 07:55:00,0.93415,0.9343,0.934,0.9341,351000000.0
2009-01-22 08:00:00,0.9341,0.9363,0.934,0.9349,2590600002.0
2009-01-22 08:05:00,0.93495,0.93535,0.93425,0.9349,2356000001.0
2009-01-22 08:10:00,0.93495,0.9351,0.9344,0.93455,1818000001.0
2009-01-22 08:15:00,0.9346,0.93495,0.9342,0.93435,1839600009.0
2009-01-22 08:20:00,0.9344,0.93545,0.93435,0.9354,1805600000.0
2009-01-22 08:25:00,0.9354,0.9361,0.9347,0.93585,1689600000.0
2009-01-22 08:30:00,0.936,0.93625,0.9354,0.93545,1469000008.0
2009-01-22 08:35:00,0.9355,0.936,0.9354,0.93565,907800001.0
2009-01-22 08:40:00,0.93565,0.93565,0.9353,0.93545,491000003.0
2009-01-22 08:45:00,0.9355,0.9355,0.93435,0.9344,559600000.0
2009-01-22 08:50:00,0.93455,0.9355,0.9342,0.9351,1398000005.0
2009-01-22 08:55:00,0.9351,0.9366,0.9351,0.9363,2419200001.0
2009-01-22 09:00:00,0.93645,0.93895,0.9362,0.9383,1912600006.0
2009-01-22 09:05:00,0.9384,0.9384,0.9369,0.9373,1538400008.0
2009-01-22 09:10:00,0.93725,0.9389,0.93715,0.9375,2204000000.0
2009-01-22 09:15:00,0.93755,0.939,0.93715,0.9389,2796000001.0
2009-01-22 09:20:00,0.9388,0.939,0.9369,0.9376,3391799996.0
2009-01-22 09:25:00,0.93755,0.93795,0.93655,0.937,3050600001.0
2009-01-22 09:30:00,0.937,0.9375,0.9364,0.93685,2007599999.0
2009-01-22 09:35:00,0.93675,0.9375,0.93645,0.93715,1124400000.0
2009-01-22 09:40:00,0.9373,0.93785,0.9366,0.9368,1570399999.0
2009-01-22 09:45:00,0.93685,0.9379,0.9367,0.9372,1063199999.0
2009-01-22 09:50:00,0.93705,0.93765,0.9367,0.93675,1593599998.0
2009-01-22 09:55:00,0.93675,0.9369,0.93445,0.9345,1677499999.0
2009-01-22 10:00:00,0.9346,0.9356,0.934,0.9352,1100000000.0
2009-01-22 10:05:00,0.9352,0.9362,0.9352,0.9361,1050400000.0
2009-01-22 10:10:00,0.9361,0.9392,0.9361,0.9385,2477199998.0
2009-01-22 10:15:00,0.93855,0.9402,0.93805,0.9398,2179199995.0
2009-01-22 10:20:00,0.9398,0.94055,0.93835,0.93845,2106400002.0
2009-01-22 10:25:00,0.9384,0.9392,0.93825,0.9384,1948399990.0
2009-01-22 10:30:00,0.9384,0.93885,0.93795,0.93795,2480399999.0
2009-01-22 10:35:00,0.93795,0.93865,0.93795,0.93855,2306200004.0
2009-01-22 10:40:00,0.93855,0.93895,0.9384,0.93895,2337200003.0
2009-01-22 10:45:00,0.9391,0.9391,0.9386,0.93905,2483199994.0
2009-01-22 10:50:00,0.93905,0.9391,0.93845,0.9387,2929000006.0
2009-01-22 10:55:00,0.93875,0.9393,0.9387,0.93905,1797200001.0
2009-01-22 11:00:00,0.93905,0.93965,0.93845,0.9395,3583799991.0
2009-01-22 11:05:00,0.9395,0.93965,0.938,0.9383,2362399996.0
2009-01-22 11:10:00,0.93835,0.9403,0.93815,0.93985,4596000006.0
2009-01-22 11:15:00,0.93985,0.94005,0.93895,0.93985,2992200000.0
2009-01-22 11:20:00,0.93985,0.9399,0.93905,0.93925,1626600001.0
2009-01-22 11:25:00,0.9393,0.94015,0.9392,0.93985,4239200000.0
2009-01-22 11:30:00,0.93985,0.94025,0.9388,0.9388,2999000009.0
2009-01-22 11:35:00,0.9388,0.9393,0.9386,0.93875,3385600006.0
2009-01-22 11:40:00,0.93875,0.9389,0.9385,0.9385,3545400005.0
2009-01-22 11:45:00,0.9385,0.9387,0.93795,0.93805,2679400005.0
2009-01-22 11:50:00,0.93805,0.93985,0.93805,0.93965,3907800012.0
2009-01-22 11:55:00,0.93965,0.93995,0.93935,0.93935,3138199996.0
2009-01-22 12:00:00,0.93945,0.9398,0.93915,0.9395,3237000005.0
2009-01-22 12:05:00,0.9395,0.9417,0.93945,0.9415,4979999999.0
2009-01-22 12:10:00,0.9415,0.94155,0.9407,0.9409,2642199987.0
2009-01-22 12:15:00,0.9409,0.94105,0.9403,0.94065,2297900001.0
2009-01-22 12:20:00,0.94065,0.94095,0.9404,0.9405,2973600023.0
2009-01-22 12:25:00,0.94055,0.94175,0.94045,0.94165,3320399998.0
2009-01-22 12:30:00,0.94165,0.9423,0.9411,0.9411,2590200004.0
2009-01-22 12:35:00,0.9411,0.942,0.9399,0.93995,3337300002.0
2009-01-22 12:40:00,0.93995,0.94095,0.93935,0.94065,3612000000.0
2009-01-22 12:45:00,0.94065,0.9407,0.93975,0.94025,3582999999.0
2009-01-22 12:50:00,0.94025,0.94055,0.94,0.94055,1926400001.0
2009-01-22 12:55:00,0.9405,0.94245,0.94025,0.9417,3874000002.0
2009-01-22 13:00:00,0.94165,0.94255,0.9411,0.94185,2293999997.0
2009-01-22 13:05:00,0.94185,0.94295,0.94185,0.9427,2755599992.0
2009-01-22 13:10:00,0.94265,0.9432,0.94155,0.9422,4333999998.0
2009-01-22 13:15:00,0.9422,0.94245,0.9419,0.94215,1651199995.0
2009-01-22 13:20:00,0.94185,0.94255,0.9415,0.94195,4348799995.0
2009-01-22 13:25:00,0.94195,0.9438,0.9419,0.9433,3243599996.0
2009-01-22 13:30:00,0.9433,0.9437,0.942,0.9424,3023999997.0
2009-01-22 13:35:00,0.94235,0.9427,0.94195,0.94205,2273600001.0
2009-01-22 13:40:00,0.9419,0.9421,0.94105,0.9415,3271599997.0
2009-01-22 13:45:00,0.9415,0.94255,0.9411,0.94215,4254600007.0
2009-01-22 13:50:00,0.94215,0.9445,0.9421,0.9442,3419900003.0
2009-01-22 13:55:00,0.94405,0.9449,0.9439,0.94465,4436199996.0
2009-01-22 14:00:00,0.94465,0.9448,0.9441,0.9442,4300200010.0
2009-01-22 14:05:00,0.94425,0.9443,0.9438,0.94405,1792000000.0
2009-01-22 14:10:00,0.94405,0.94495,0.94405,0.94495,2562400002.0
2009-01-22 14:15:00,0.9451,0.9459,0.945,0.9455,2565200009.0
2009-01-22 14:20:00,0.9455,0.94665,0.94525,0.94605,5024200013.0
2009-01-22 14:25:00,0.94605,0.9461,0.94545,0.94575,2234600010.0
2009-01-22 14:30:00,0.94565,0.9466,0.9455,0.9462,2282199994.0
2009-01-22 14:35:00,0.9463,0.9464,0.94515,0.94515,2049399998.0
2009-01-22 14:40:00,0.9452,0.94535,0.9446,0.9452,3760999990.0
2009-01-22 14:45:00,0.94525,0.94525,0.9436,0.94395,3307800012.0
2009-01-22 14:50:00,0.94395,0.94435,0.9435,0.94425,3172400012.0
2009-01-22 14:55:00,0.94425,0.94465,0.94355,0.9436,2783400010.0
2009-01-22 15:00:00,0.9436,0.9441,0.94325,0.9437,3335800001.0
2009-01-22 15:05:00,0.9437,0.94435,0.9435,0.94395,2835599997.0
2009-01-22 15:10:00,0.94395,0.9442,0.9437,0.94385,2669699994.0
2009-01-22 15:15:00,0.94385,0.9442,0.94245,0.9428,4114200009.0
2009-01-22 15:20:00,0.9428,0.943,0.94185,0.94255,4294300002.0
2009-01-22 15:25:00,0.94255,0.94295,0.94235,0.9427,1836999997.0
2009-01-22 15:30:00,0.94275,0.94325,0.94245,0.94245,3580799993.0
2009-01-22 15:35:00,0.9425,0.9427,0.94085,0.9411,3822399996.0
2009-01-22 15:40:00,0.941,0.9414,0.9405,0.9407,3533799998.0
2009-01-22 15:45:00,0.9407,0.94075,0.9384,0.9394,2022400003.0
2009-01-22 15:50:00,0.93935,0.93995,0.93875,0.93915,3006600004.0
2009-01-22 15:55:00,0.93915,0.9395,0.93765,0.9384,2206999995.0
2009-01-22 16:00:00,0.9384,0.9384,0.93695,0.9378,1800100001.0
2009-01-22 16:05:00,0.93785,0.9388,0.93765,0.9387,1935600000.0
2009-01-22 16:10:00,0.9386,0.9388,0.93775,0.93795,1877599998.0
2009-01-22 16:15:00,0.93805,0.93855,0.93755,0.93795,1460200001.0
2009-01-22 16:20:00,0.938,0.93845,0.93745,0.9384,1798000000.0
2009-01-22 16:25:00,0.9384,0.93975,0.9384,0.93945,1876200002.0
2009-01-22 16:30:00,0.93955,0.9398,0.9389,0.93965,1926399999.0
2009-01-22 16:35:00,0.93965,0.9426,0.9396,0.9426,2170699999.0
2009-01-22 16:40:00,0.94265,0.9436,0.94245,0.94305,2694400002.0
2009-01-22 16:45:00,0.94305,0.94355,0.9426,0.9434,2324299999.0
2009-01-22 16:50:00,0.9435,0.94375,0.94295,0.9433,1705699998.0
2009-01-22 16:55:00,0.9433,0.94485,0.94285,0.94335,2979600000.0
2009-01-22 17:00:00,0.9434,0.94405,0.9424,0.9435,2690600002.0
2009-01-22 17:05:00,0.9436,0.9445,0.94275,0.94355,2731000000.0
2009-01-22 17:10:00,0.94355,0.94445,0.9433,0.9433,2965800001.0
2009-01-22 17:15:00,0.94325,0.94385,0.94315,0.94365,3397400003.0
2009-01-22 17:20:00,0.94365,0.9444,0.94345,0.9439,2178400002.0
2009-01-22 17:25:00,0.9439,0.94395,0.94295,0.9438,1854000000.0
2009-01-22 17:30:00,0.9438,0.94475,0.9434,0.94425,2034999998.0
2009-01-22 17:35:00,0.94425,0.9445,0.9433,0.94405,3141600003.0
2009-01-22 17:40:00,0.944,0.94415,0.94235,0.9427,3301800005.0
2009-01-22 17:45:00,0.9427,0.9435,0.9426,0.94295,2116000002.0
2009-01-22 17:50:00,0.9431,0.9439,0.94265,0.94265,3372000009.0
2009-01-22 17:55:00,0.94265,0.94315,0.9425,0.94255,2851799994.0
2009-01-22 18:00:00,0.94255,0.94275,0.93905,0.93965,3073399996.0
2009-01-22 18:05:00,0.93955,0.9398,0.93885,0.9395,3655000000.0
2009-01-22 18:10:00,0.9395,0.9402,0.93925,0.93965,2465400006.0
2009-01-22 18:15:00,0.9397,0.94035,0.93915,0.93925,2418400003.0
2009-01-22 18:20:00,0.93925,0.93945,0.9384,0.93845,2567999999.0
2009-01-22 18:25:00,0.93845,0.93865,0.93675,0.93675,2945600000.0
2009-01-22 18:30:00,0.93675,0.9376,0.9359,0.9374,2878200000.0
2009-01-22 18:35:00,0.9374,0.9374,0.9365,0.93665,2514600000.0
2009-01-22 18:40:00,0.9367,0.9369,0.93635,0.93665,1841699998.0
2009-01-22 18:45:00,0.9366,0.93735,0.93635,0.9373,3430799990.0
2009-01-22 18:50:00,0.93735,0.9375,0.93465,0.935,2809600001.0
2009-01-22 18:55:00,0.935,0.93625,0.9349,0.9359,2725000002.0
2009-01-22 19:00:00,0.9359,0.9368,0.93585,0.93665,2256800000.0
2009-01-22 19:05:00,0.93655,0.93695,0.93605,0.93605,2560599999.0
2009-01-22 19:10:00,0.93605,0.93605,0.934,0.93555,2235800002.0
2009-01-22 19:15:00,0.93555,0.93585,0.93475,0.93495,2802000001.0
2009-01-22 19:20:00,0.93495,0.93565,0.9346,0.93545,1742800000.0
2009-01-22 19:25:00,0.93545,0.93545,0.9349,0.93495,1884599995.0
2009-01-22 19:30:00,0.93495,0.9354,0.9348,0.93505,1606199999.0
2009-01-22 19:35:00,0.93495,0.9353,0.93485,0.93485,2570200003.0
2009-01-22 19:40:00,0.93485,0.9365,0.93485,0.9365,2040200006.0
2009-01-22 19:45:00,0.9365,0.9365,0.9355,0.93625,2985600002.0
2009-01-22 19:50:00,0.93625,0.9364,0.9349,0.9351,1739600001.0
2009-01-22 19:55:00,0.93515,0.93555,0.9348,0.93485,2168800003.0
2009-01-22 20:00:00,0.93495,0.9376,0.9349,0.937,3110200000.0
2009-01-22 20:05:00,0.937,0.937,0.93545,0.93575,1676000000.0
2009-01-22 20:10:00,0.93575,0.9363,0.9354,0.9361,2494600006.0
2009-01-22 20:15:00,0.9361,0.93635,0.93595,0.936,2473599997.0
2009-01-22 20:20:00,0.93595,0.93765,0.93595,0.9371,2375000005.0
2009-01-22 20:25:00,0.93715,0.9374,0.93695,0.9371,2511800000.0
2009-01-22 20:30:00,0.9371,0.93775,0.937,0.9374,2217200000.0
2009-01-22 20:35:00,0.9374,0.9377,0.93695,0.93705,1481800000.0
2009-01-22 20:40:00,0.93705,0.9377,0.93655,0.9367,1827200001.0
2009-01-22 20:45:00,0.93675,0.9377,0.9366,0.93725,2664600002.0
2009-01-22 20:50:00,0.93725,0.93735,0.9366,0.9368,2455400001.0
2009-01-22 20:55:00,0.93685,0.93745,0.9366,0.93685,2438600000.0
2009-01-22 21:00:00,0.9369,0.93755,0.93645,0.93655,2708000000.0
2009-01-22 21:05:00,0.9365,0.9372,0.936,0.93645,2947600001.0
2009-01-22 21:10:00,0.93645,0.9374,0.93645,0.93695,2487400001.0
2009-01-22 21:15:00,0.93695,0.93735,0.93645,0.9371,2190400000.0
2009-01-22 21:20:00,0.9371,0.93725,0.93645,0.9369,2327400000.0
2009-01-22 21:25:00,0.9369,0.93725,0.93665,0.93715,1931600000.0
2009-01-22 21:30:00,0.93715,0.93735,0.9366,0.9366,2195000007.0
2009-01-22 21:35:00,0.93665,0.93755,0.93655,0.93695,2021800000.0
2009-01-22 21:40:00,0.9369,0.93725,0.9363,0.9368,2729000002.0
2009-01-22 21:45:00,0.93675,0.93765,0.93635,0.93765,2760600000.0
2009-01-22 21:50:00,0.93765,0.93795,0.93715,0.9377,2425300002.0
2009-01-22 21:55:00,0.9377,0.93835,0.93745,0.9381,1893700000.0
2009-01-22 22:00:00,0.9382,0.93835,0.9368,0.937,1939800001.0
2009-01-22 22:05:00,0.937,0.93745,0.93685,0.9373,2261600000.0
2009-01-22 22:10:00,0.9373,0.9373,0.93605,0.9361,1900800000.0
2009-01-22 22:15:00,0.9361,0.9364,0.93595,0.93595,1764800000.0
2009-01-22 22:20:00,0.93595,0.9364,0.93595,0.9362,1515400000.0
2009-01-22 22:25:00,0.9362,0.93645,0.93595,0.9362,1435200000.0
2009-01-22 22:30:00,0.9362,0.93655,0.9361,0.9362,1382800000.0
2009-01-22 22:35:00,0.9363,0.93685,0.93615,0.93635,1950000000.0
2009-01-22 22:40:00,0.93635,0.9365,0.93615,0.93635,1248000000.0
2009-01-22 22:45:00,0.93635,0.93725,0.9361,0.9362,2072500000.0
2009-01-22 22:50:00,0.9362,0.93665,0.9359,0.93655,930600000.0
2009-01-22 22:55:00,0.93655,0.9367,0.936,0.93605,1315200000.0
2009-01-22 23:00:00,0.93605,0.9374,0.936,0.93705,1463800001.0
2009-01-22 23:05:00,0.93705,0.9372,0.9363,0.93685,1104200000.0
2009-01-22 23:10:00,0.93685,0.9371,0.93655,0.937,1269400000.0
2009-01-22 23:15:00,0.937,0.93745,0.93675,0.9374,943200000.0
2009-01-22 23:20:00,0.93745,0.93755,0.93685,0.93715,797400000.0
2009-01-22 23:25:00,0.93725,0.93755,0.93675,0.93705,896600000.0
2009-01-22 23:30:00,0.937,0.93735,0.9367,0.93715,583600000.0
2009-01-22 23:35:00,0.9371,0.9376,0.9368,0.9369,803600000.0
2009-01-22 23:40:00,0.937,0.9374,0.93655,0.93665,977500000.0
2009-01-22 23:45:00,0.93665,0.93755,0.93655,0.9371,901200000.0
2009-01-22 23:50:00,0.9371,0.9376,0.93705,0.93725,751400000.0
2009-01-22 23:55:00,0.93725,0.93735,0.9365,0.93665,487200000.0
2009-01-23 00:00:00,0.93666,0.9374,0.9363,0.93665,449200000.0
2009-01-23 00:05:00,0.9367,0.9375,0.93665,0.9374,538600000.0
2009-01-23 00:10:00,0.9375,0.93775,0.93655,0.9366,503800000.0
2009-01-23 00:15:00,0.9366,0.93675,0.93655,0.9367,99200000.0
2009-01-23 00:20:00,0.9367,0.9371,0.9367,0.93705,143600000.0
2009-01-23 00:25:00,0.937,0.93725,0.93669,0.9371,464200000.0
2009-01-23 00:30:00,0.9371,0.9378,0.9371,0.9374,558600000.0
2009-01-23 00:35:00,0.93745,0.93765,0.9372,0.9373,147800000.0
2009-01-23 00:40:00,0.9373,0.9373,0.93705,0.93705,121400000.0
2009-01-23 00:45:00,0.93705,0.9373,0.93705,0.9373,81400000.0
2009-01-23 00:50:00,0.9373,0.93775,0.9366,0.9367,566500000.0
2009-01-23 00:55:00,0.9367,0.9375,0.9365,0.9374,180200000.0
2009-01-23 01:00:00,0.9374,0.9374,0.9367,0.93675,445200000.0
2009-01-23 01:05:00,0.93675,0.9369,0.9366,0.9367,576800000.0
2009-01-23 01:10:00,0.93675,0.9368,0.9364,0.93645,217800000.0
2009-01-23 01:15:00,0.93645,0.9369,0.93645,0.9368,233400000.0
2009-01-23 01:20:00,0.93685,0.9372,0.9364,0.9366,393200000.0
2009-01-23 01:25:00,0.9366,0.9367,0.93635,0.93635,186400000.0
2009-01-23 01:30:00,0.93635,0.93705,0.9363,0.9369,403400000.0
2009-01-23 01:35:00,0.9369,0.9373,0.9367,0.937,687200000.0
2009-01-23 01:40:00,0.93705,0.9373,0.9368,0.937,358600000.0
2009-01-23 01:45:00,0.937,0.9373,0.9368,0.93685,413800000.0
2009-01-23 01:50:00,0.93695,0.93705,0.93685,0.9369,215600000.0
2009-01-23 01:55:00,0.9369,0.93715,0.93685,0.9369,134800000.0
2009-01-23 02:00:00,0.9369,0.93705,0.9363,0.93695,892000000.0
2009-01-23 02:05:00,0.93695,0.937,0.93645,0.93665,911600000.0
2009-01-23 02:10:00,0.9366,0.93685,0.9366,0.9368,465800000.0
2009-01-23 02:15:00,0.9368,0.93735,0.93675,0.93695,590200000.0
2009-01-23 02:20:00,0.937,0.93735,0.93685,0.9373,228200000.0
2009-01-23 02:25:00,0.9373,0.9375,0.93725,0.9373,418000000.0
2009-01-23 02:30:00,0.9373,0.9383,0.937,0.9383,490000000.0
2009-01-23 02:35:00,0.9382,0.93825,0.9375,0.93755,591400000.0
2009-01-23 02:40:00,0.93755,0.9382,0.9372,0.93725,765200000.0
2009-01-23 02:45:00,0.93725,0.93805,0.9372,0.93765,689400000.0
2009-01-23 02:50:00,0.9377,0.938,0.93745,0.9376,446200002.0
2009-01-23 02:55:00,0.93765,0.9381,0.93755,0.93775,334200000.0
2009-01-23 03:00:00,0.93765,0.9383,0.93749,0.9378,541400000.0
2009-01-23 03:05:00,0.9378,0.93895,0.9377,0.93845,964800003.0
2009-01-23 03:10:00,0.93845,0.93855,0.93775,0.93805,586200000.0
2009-01-23 03:15:00,0.9382,0.9387,0.93786,0.93855,210600000.0
2009-01-23 03:20:00,0.9386,0.9388,0.9384,0.9387,217800000.0
2009-01-23 03:25:00,0.93875,0.9391,0.93835,0.93885,386200000.0
2009-01-23 03:30:00,0.93885,0.9391,0.93855,0.9391,180200000.0
2009-01-23 03:35:00,0.9391,0.9394,0.93865,0.939,532000000.0
2009-01-23 03:40:00,0.939,0.9394,0.9389,0.93925,753600000.0
2009-01-23 03:45:00,0.9392,0.93965,0.939,0.93945,960399998.0
2009-01-23 03:50:00,0.93955,0.93965,0.93905,0.9392,1350200000.0
2009-01-23 03:55:00,0.9392,0.9396,0.9387,0.9396,912600000.0
2009-01-23 04:00:00,0.9396,0.9399,0.93895,0.93935,1116000001.0
2009-01-23 04:05:00,0.93935,0.9414,0.9392,0.9411,1962599998.0
2009-01-23 04:10:00,0.9411,0.9411,0.94055,0.9408,919200000.0
2009-01-23 04:15:00,0.9407,0.9408,0.94005,0.94005,1276600001.0
2009-01-23 04:20:00,0.9402,0.94065,0.94,0.9404,1477599999.0
2009-01-23 04:25:00,0.9404,0.94065,0.94005,0.94035,483000000.0
2009-01-23 04:30:00,0.9403,0.94035,0.9397,0.9398,478200000.0
2009-01-23 04:35:00,0.9398,0.9407,0.93945,0.94,890200000.0
2009-01-23 04:40:00,0.94,0.94,0.93935,0.93985,1454000000.0
2009-01-23 04:45:00,0.93985,0.93985,0.9395,0.93965,799600009.0
2009-01-23 04:50:00,0.9394,0.94015,0.9392,0.93925,528600001.0
2009-01-23 04:55:00,0.93925,0.93995,0.93915,0.93965,657800000.0
2009-01-23 05:00:00,0.9395,0.93965,0.9389,0.9389,780800000.0
2009-01-23 05:05:00,0.9389,0.9391,0.938,0.93835,1685400001.0
2009-01-23 05:10:00,0.93835,0.93845,0.93805,0.93815,986200002.0
2009-01-23 05:15:00,0.93815,0.93835,0.938,0.9381,926800000.0
2009-01-23 05:20:00,0.9381,0.9388,0.93805,0.9385,795200000.0
2009-01-23 05:25:00,0.9385,0.93875,0.93815,0.93855,1035000000.0
2009-01-23 05:30:00,0.93855,0.9388,0.9382,0.9383,521200000.0
2009-01-23 05:35:00,0.93835,0.9385,0.93795,0.93805,1009200000.0
2009-01-23 05:40:00,0.9381,0.93855,0.938,0.93805,625600000.0
2009-01-23 05:45:00,0.9381,0.9383,0.938,0.93805,1495400000.0
2009-01-23 05:50:00,0.9381,0.93825,0.938,0.93805,999800002.0
2009-01-23 05:55:00,0.93805,0.9384,0.93805,0.93815,818800000.0
2009-01-23 06:00:00,0.93815,0.93815,0.93745,0.9378,1717800005.0
2009-01-23 06:05:00,0.9378,0.9384,0.9377,0.93775,2230400003.0
2009-01-23 06:10:00,0.9378,0.9383,0.9376,0.9383,1518400001.0
2009-01-23 06:15:00,0.93845,0.93905,0.938,0.93865,958400000.0
2009-01-23 06:20:00,0.9388,0.9398,0.9381,0.9392,1825400003.0
2009-01-23 06:25:00,0.93925,0.93995,0.9388,0.93925,1970199996.0
2009-01-23 06:30:00,0.9393,0.9399,0.9391,0.93975,1815200003.0
2009-01-23 06:35:00,0.93975,0.94025,0.9393,0.9395,1961400000.0
2009-01-23 06:40:00,0.93935,0.9402,0.9391,0.94005,619000000.0
2009-01-23 06:45:00,0.94005,0.94035,0.9396,0.9398,1910600000.0
2009-01-23 06:50:00,0.9398,0.9417,0.93975,0.93975,2125600000.0
2009-01-23 06:55:00,0.93975,0.9408,0.93945,0.94075,2097200002.0
2009-01-23 07:00:00,0.94075,0.94095,0.9402,0.94065,1771800000.0
2009-01-23 07:05:00,0.94065,0.9407,0.9395,0.93985,1560200000.0
2009-01-23 07:10:00,0.93985,0.93995,0.93945,0.9398,1396200001.0
2009-01-23 07:15:00,0.9398,0.9398,0.93935,0.93945,721200000.0
2009-01-23 07:20:00,0.93945,0.9397,0.93935,0.93965,754400001.0
2009-01-23 07:25:00,0.9396,0.9397,0.93885,0.93885,1290999999.0
2009-01-23 07:30:00,0.93885,0.9391,0.93855,0.93905,945400000.0
2009-01-23 07:35:00,0.93905,0.93935,0.9388,0.9391,357600000.0
2009-01-23 07:40:00,0.93905,0.93995,0.93905,0.9397,1257600001.0
2009-01-23 07:45:00,0.93975,0.94025,0.93935,0.94025,748600000.0
2009-01-23 07:50:00,0.9403,0.9405,0.93915,0.9396,1056000000.0
2009-01-23 07:55:00,0.9396,0.94025,0.93915,0.93985,1038400000.0
2009-01-23 08:00:00,0.9399,0.94015,0.9398,0.94,615200000.0
2009-01-23 08:05:00,0.94,0.94085,0.9397,0.94035,1344600000.0
2009-01-23 08:10:00,0.94035,0.9406,0.9401,0.94025,1089000000.0
2009-01-23 08:15:00,0.94025,0.94085,0.93975,0.94075,1501200000.0
2009-01-23 08:20:00,0.94075,0.9411,0.94035,0.9406,1231199999.0
2009-01-23 08:25:00,0.9406,0.94075,0.9398,0.9403,1097800000.0
2009-01-23 08:30:00,0.94025,0.94125,0.9401,0.9411,1690599996.0
2009-01-23 08:35:00,0.9411,0.9411,0.94025,0.9405,1410600000.0
2009-01-23 08:40:00,0.9405,0.94065,0.9403,0.94045,719600000.0
2009-01-23 08:45:00,0.94045,0.9406,0.9397,0.9406,1315799997.0
2009-01-23 08:50:00,0.9406,0.94105,0.93975,0.93985,1373600002.0
2009-01-23 08:55:00,0.9399,0.93995,0.93845,0.9396,1346600003.0
2009-01-23 09:00:00,0.9396,0.9397,0.9386,0.9392,788400000.0
2009-01-23 09:05:00,0.93925,0.94115,0.93925,0.94115,936400001.0
2009-01-23 09:10:00,0.94105,0.9414,0.9398,0.9405,1551800001.0
2009-01-23 09:15:00,0.94015,0.94105,0.9394,0.9409,1097400001.0
2009-01-23 09:20:00,0.9409,0.941,0.93945,0.93945,1271800001.0
2009-01-23 09:25:00,0.93945,0.9402,0.93925,0.9396,1090000000.0
2009-01-23 09:30:00,0.9396,0.94065,0.93895,0.9406,2228200012.0
2009-01-23 09:35:00,0.94055,0.94065,0.9384,0.93855,2880600003.0
2009-01-23 09:40:00,0.9385,0.93965,0.93825,0.93915,3303799999.0
2009-01-23 09:45:00,0.9392,0.9399,0.93875,0.93935,2947000002.0
2009-01-23 09:50:00,0.93925,0.9398,0.93765,0.93765,3090800009.0
2009-01-23 09:55:00,0.9376,0.93875,0.9365,0.9387,3056000004.0
2009-01-23 10:00:00,0.93875,0.93885,0.93705,0.93795,3216200008.0
2009-01-23 10:05:00,0.938,0.9384,0.9363,0.9368,2096200000.0
2009-01-23 10:10:00,0.9368,0.93705,0.935,0.9353,1924224000.0
2009-01-23 10:15:00,0.93525,0.939,0.93505,0.9377,2091200002.0
2009-01-23 10:20:00,0.93755,0.93885,0.9371,0.9384,2493800000.0
2009-01-23 10:25:00,0.9384,0.9386,0.9377,0.93805,1501200000.0
2009-01-23 10:30:00,0.93805,0.9387,0.93785,0.93855,2028199997.0
2009-01-23 10:35:00,0.93855,0.93985,0.9382,0.93925,1763700001.0
2009-01-23 10:40:00,0.93925,0.94055,0.93925,0.9404,2564200000.0
2009-01-23 10:45:00,0.9404,0.9404,0.93945,0.9402,1920399996.0
2009-01-23 10:50:00,0.9401,0.9404,0.93895,0.93935,1737600004.0
2009-01-23 10:55:00,0.9392,0.9401,0.93895,0.9401,1637900001.0
2009-01-23 11:00:00,0.94015,0.94175,0.93935,0.94165,2511300000.0
2009-01-23 11:05:00,0.94165,0.9417,0.93975,0.93975,2283400000.0
2009-01-23 11:10:00,0.93975,0.94045,0.9396,0.94025,1997799994.0
2009-01-23 11:15:00,0.9402,0.9418,0.94005,0.94165,1968999997.0
2009-01-23 11:20:00,0.94165,0.94195,0.94105,0.9419,1156600000.0
2009-01-23 11:25:00,0.9419,0.9433,0.9416,0.9433,739400000.0
2009-01-23 11:30:00,0.9435,0.94385,0.94045,0.94135,1310000000.0
2009-01-23 11:35:00,0.9413,0.9445,0.94055,0.9437,1763500000.0
2009-01-23 11:40:00,0.94375,0.94385,0.94135,0.94145,1741800000.0
2009-01-23 11:45:00,0.94135,0.9434,0.94115,0.9434,1974299999.0
2009-01-23 11:50:00,0.9434,0.9439,0.9425,0.9439,2791000007.0
2009-01-23 11:55:00,0.94385,0.9445,0.94185,0.94255,1624100000.0
2009-01-23 12:00:00,0.94255,0.9447,0.9424,0.94455,2749400005.0
2009-01-23 12:05:00,0.94455,0.9472,0.9445,0.94585,3204000010.0
2009-01-23 12:10:00,0.94575,0.94595,0.94445,0.94485,3039500005.0
2009-01-23 12:15:00,0.94485,0.9472,0.9445,0.94615,2477800005.0
2009-01-23 12:20:00,0.9461,0.94635,0.94395,0.94395,2621599994.0
2009-01-23 12:25:00,0.94395,0.9451,0.94395,0.94475,2783800002.0
2009-01-23 12:30:00,0.9449,0.9455,0.944,0.9451,2063200000.0
2009-01-23 12:35:00,0.9451,0.94555,0.94425,0.94425,2176400004.0
2009-01-23 12:40:00,0.9443,0.9443,0.94295,0.9434,2161400000.0
2009-01-23 12:45:00,0.94325,0.945,0.94305,0.94475,2401000009.0
2009-01-23 12:50:00,0.94475,0.94495,0.94435,0.94455,1624200000.0
2009-01-23 12:55:00,0.94455,0.94595,0.94455,0.9457,2102400003.0
2009-01-23 13:00:00,0.9457,0.9468,0.94565,0.9462,1900200004.0
2009-01-23 13:05:00,0.9462,0.94625,0.94515,0.9462,1857400000.0
2009-01-23 13:10:00,0.94615,0.94615,0.9454,0.94565,2286799998.0
2009-01-23 13:15:00,0.94565,0.9458,0.94505,0.9451,1798000001.0
2009-01-23 13:20:00,0.9451,0.9453,0.94195,0.94245,1626000000.0
2009-01-23 13:25:00,0.94245,0.9437,0.94245,0.9433,757200000.0
2009-01-23 13:30:00,0.9433,0.94405,0.94195,0.94255,2020399995.0
2009-01-23 13:35:00,0.94255,0.94265,0.9415,0.9418,1818199999.0
2009-01-23 13:40:00,0.94185,0.94305,0.9417,0.94255,1476200003.0
2009-01-23 13:45:00,0.94255,0.94345,0.94255,0.9433,1779999995.0
2009-01-23 13:50:00,0.9433,0.94475,0.9433,0.94375,1693400000.0
2009-01-23 13:55:00,0.94375,0.94375,0.94225,0.94245,2675000001.0
2009-01-23 14:00:00,0.94235,0.94315,0.9414,0.9414,2782800004.0
2009-01-23 14:05:00,0.9414,0.9419,0.9414,0.9416,1987399999.0
2009-01-23 14:10:00,0.9416,0.9429,0.9416,0.9427,1832800000.0
2009-01-23 14:15:00,0.9427,0.94425,0.9424,0.94425,2232400000.0
2009-01-23 14:20:00,0.94425,0.94515,0.944,0.9444,1968400007.0
2009-01-23 14:25:00,0.9444,0.9447,0.94395,0.94405,2709800006.0
2009-01-23 14:30:00,0.94405,0.9444,0.94395,0.94395,1323200001.0
2009-01-23 14:35:00,0.944,0.94405,0.94245,0.9426,2858000006.0
2009-01-23 14:40:00,0.9426,0.94375,0.942,0.94365,1700000001.0
2009-01-23 14:45:00,0.9438,0.94405,0.9429,0.9433,1469200001.0
2009-01-23 14:50:00,0.9433,0.9435,0.9425,0.9425,1186000000.0
2009-01-23 14:55:00,0.94255,0.9426,0.9419,0.942,1302999998.0
2009-01-23 15:00:00,0.94205,0.94225,0.9403,0.9408,2407800002.0
2009-01-23 15:05:00,0.9409,0.94125,0.93895,0.93915,1563200000.0
2009-01-23 15:10:00,0.9392,0.9395,0.93855,0.93865,1397199999.0
2009-01-23 15:15:00,0.93875,0.9402,0.9385,0.93865,2662200004.0
2009-01-23 15:20:00,0.9386,0.9398,0.938,0.938,2148400002.0
2009-01-23 15:25:00,0.93795,0.9394,0.9379,0.93935,1763600008.0
2009-01-23 15:30:00,0.93935,0.9417,0.93935,0.94115,1527900002.0
2009-01-23 15:35:00,0.9412,0.94165,0.94025,0.9403,2052499998.0
2009-01-23 15:40:00,0.9403,0.9411,0.94015,0.94065,1736600001.0
2009-01-23 15:45:00,0.9407,0.9411,0.9396,0.94095,2149800001.0
2009-01-23 15:50:00,0.94095,0.94145,0.94005,0.94065,1906600000.0
2009-01-23 15:55:00,0.9407,0.94085,0.9387,0.9395,2413599998.0
2009-01-23 16:00:00,0.9395,0.94035,0.9392,0.94005,2331599999.0
2009-01-23 16:05:00,0.94005,0.94015,0.93875,0.93905,2174799998.0
2009-01-23 16:10:00,0.93905,0.9392,0.93755,0.9377,1681400003.0
2009-01-23 16:15:00,0.9376,0.9393,0.9375,0.9384,2479800007.0
2009-01-23 16:20:00,0.9384,0.93845,0.93755,0.93815,2491199995.0
2009-01-23 16:25:00,0.93815,0.9397,0.9381,0.93865,2991200000.0
2009-01-23 16:30:00,0.93865,0.9394,0.9382,0.9389,2718800004.0
2009-01-23 16:35:00,0.9388,0.93965,0.9388,0.9392,2396600003.0
2009-01-23 16:40:00,0.93915,0.94,0.93885,0.93945,2612500001.0
2009-01-23 16:45:00,0.9394,0.9408,0.93935,0.94055,2315499994.0
2009-01-23 16:50:00,0.9406,0.9406,0.93905,0.9396,2193400000.0
2009-01-23 16:55:00,0.9396,0.9401,0.9391,0.93995,2746400003.0
2009-01-23 17:00:00,0.93995,0.9407,0.9392,0.93955,2243000000.0
2009-01-23 17:05:00,0.9395,0.9398,0.93845,0.93945,2282000003.0
2009-01-23 17:10:00,0.9394,0.9396,0.93775,0.938,2887399997.0
2009-01-23 17:15:00,0.938,0.9391,0.93795,0.9386,2050800002.0
2009-01-23 17:20:00,0.93865,0.94035,0.93845,0.9391,2408100001.0
2009-01-23 17:25:00,0.9391,0.9397,0.93895,0.93965,1830800000.0
2009-01-23 17:30:00,0.9396,0.9405,0.93945,0.94005,1520999999.0
2009-01-23 17:35:00,0.93995,0.94025,0.93925,0.93935,2323200003.0
2009-01-23 17:40:00,0.9394,0.93965,0.9393,0.93945,1474600000.0
2009-01-23 17:45:00,0.93945,0.93955,0.9384,0.93905,2422800000.0
2009-01-23 17:50:00,0.93905,0.93915,0.9382,0.93835,2024600000.0
2009-01-23 17:55:00,0.93835,0.93845,0.93545,0.9357,2207200005.0
2009-01-23 18:00:00,0.93565,0.9365,0.93515,0.93515,2496399998.0
2009-01-23 18:05:00,0.9351,0.9362,0.93485,0.9362,1992200006.0
2009-01-23 18:10:00,0.9362,0.93655,0.93545,0.93575,2133200000.0
2009-01-23 18:15:00,0.93575,0.9359,0.93355,0.93385,2336700002.0
2009-01-23 18:20:00,0.93385,0.9357,0.9336,0.9355,2230200002.0
2009-01-23 18:25:00,0.9355,0.93615,0.9354,0.93575,1972000000.0
2009-01-23 18:30:00,0.93575,0.93755,0.9356,0.9373,1837200002.0
2009-01-23 18:35:00,0.93725,0.93885,0.9372,0.9388,1791199995.0
2009-01-23 18:40:00,0.9388,0.9388,0.9369,0.93765,1982600004.0
2009-01-23 18:45:00,0.9376,0.94095,0.93745,0.9405,2264600005.0
2009-01-23 18:50:00,0.9405,0.94265,0.9405,0.9426,1514000000.0
2009-01-23 18:55:00,0.9426,0.94345,0.9411,0.9411,1605800000.0
2009-01-23 19:00:00,0.94105,0.9422,0.94105,0.94175,1250400001.0
2009-01-23 19:05:00,0.94175,0.9419,0.94075,0.94175,1355999999.0
2009-01-23 19:10:00,0.94165,0.94205,0.9407,0.94095,800200001.0
2009-01-23 19:15:00,0.941,0.9421,0.94075,0.94185,730200000.0
2009-01-23 19:20:00,0.94185,0.94195,0.94025,0.9407,1302200000.0
2009-01-23 19:25:00,0.9406,0.9417,0.9405,0.94165,1839400000.0
2009-01-23 19:30:00,0.9416,0.94245,0.9413,0.94175,1935200007.0
2009-01-23 19:35:00,0.9416,0.9436,0.94145,0.94285,1905800001.0
2009-01-23 19:40:00,0.94285,0.9429,0.941,0.94135,1643400003.0
2009-01-23 19:45:00,0.94135,0.94315,0.94135,0.943,1456400002.0
2009-01-23 19:50:00,0.9429,0.9431,0.9417,0.9417,1650200000.0
2009-01-23 19:55:00,0.9417,0.9433,0.94165,0.9426,1774200000.0
2009-01-23 20:00:00,0.9426,0.94275,0.9419,0.94245,1316600000.0
2009-01-23 20:05:00,0.9424,0.9433,0.9424,0.94265,683200000.0
2009-01-23 20:10:00,0.9427,0.9434,0.9426,0.943,1398400001.0
2009-01-23 20:15:00,0.943,0.9434,0.94265,0.94315,1187200000.0
2009-01-23 20:20:00,0.94315,0.9435,0.94215,0.94255,1403200002.0
2009-01-23 20:25:00,0.9425,0.9434,0.94215,0.94315,1591700000.0
2009-01-23 20:30:00,0.94315,0.944,0.94305,0.9432,1842200000.0
2009-01-23 20:35:00,0.9432,0.94385,0.943,0.94385,781400000.0
2009-01-23 20:40:00,0.9439,0.94435,0.94355,0.94385,1624200000.0
2009-01-23 20:45:00,0.9438,0.94445,0.9438,0.94395,1651200000.0
2009-01-23 20:50:00,0.94395,0.94555,0.94395,0.9451,1841400001.0
2009-01-23 20:55:00,0.94515,0.9455,0.9445,0.9454,1704400000.0
2009-01-23 21:00:00,0.9453,0.946,0.94425,0.94425,1102799999.0
2009-01-23 21:05:00,0.94425,0.94505,0.94405,0.94505,1871600000.0
2009-01-23 21:10:00,0.945,0.94505,0.94375,0.94395,871000000.0
2009-01-23 21:15:00,0.94395,0.9442,0.94355,0.94375,566200000.0
2009-01-23 21:20:00,0.94375,0.9439,0.94345,0.9436,991800000.0
2009-01-23 21:25:00,0.9436,0.9436,0.942,0.9425,1903400000.0
2009-01-23 21:30:00,0.94255,0.9432,0.94185,0.9426,1457400000.0
2009-01-23 21:35:00,0.94255,0.94325,0.94255,0.9431,1470200000.0
2009-01-23 21:40:00,0.9431,0.9433,0.94255,0.94315,1071800001.0
2009-01-23 21:45:00,0.9432,0.94325,0.94275,0.9428,1269400001.0
2009-01-23 21:50:00,0.9428,0.94295,0.9423,0.94235,1223800001.0
2009-01-23 21:55:00,0.94235,0.9427,0.94215,0.94255,1083999999.0
2009-01-23 22:00:00,0.94265,0.9427,0.9419,0.9425,1073800000.0
2009-01-23 22:05:00,0.9425,0.9429,0.94185,0.94185,1225600000.0
2009-01-23 22:10:00,0.94185,0.94215,0.9418,0.94185,281600000.0
2009-01-23 22:15:00,0.94185,0.94225,0.94185,0.9421,717800000.0
2009-01-23 22:20:00,0.94195,0.94225,0.94145,0.94185,1098400000.0
2009-01-23 22:25:00,0.9419,0.9419,0.94145,0.9415,480200000.0
2009-01-23 22:30:00,0.9415,0.94155,0.94055,0.9413,962800000.0
2009-01-23 22:35:00,0.9413,0.94175,0.9413,0.94155,372200000.0
2009-01-23 22:40:00,0.9416,0.94175,0.94125,0.9414,479800000.0
2009-01-23 22:45:00,0.9415,0.9417,0.9412,0.94145,434800000.0
2009-01-23 22:50:00,0.94145,0.94165,0.94095,0.94135,728400000.0
2009-01-23 22:55:00,0.94135,0.9414,0.9404,0.9405,1030400001.0
2009-01-23 23:00:00,0.9405,0.94115,0.94045,0.94115,623800000.0
2009-01-23 23:05:00,0.9413,0.94325,0.9412,0.9414,1035600000.0
2009-01-23 23:10:00,0.9414,0.9414,0.94045,0.94075,528200000.0
2009-01-23 23:15:00,0.9407,0.94075,0.9404,0.94045,521200000.0
2009-01-23 23:20:00,0.9404,0.9405,0.94015,0.94035,240800000.0
2009-01-23 23:25:00,0.9403,0.9404,0.94,0.9402,337400000.0
2009-01-23 23:30:00,0.94015,0.9405,0.93975,0.94025,615400000.0
2009-01-23 23:35:00,0.94025,0.9405,0.9398,0.94,812800000.0
2009-01-23 23:40:00,0.94,0.9406,0.93975,0.9403,616400000.0
2009-01-23 23:45:00,0.94035,0.94035,0.93997,0.94015,274200000.0
2009-01-23 23:50:00,0.9402,0.94035,0.9399,0.94005,454000000.0
2009-01-23 23:55:00,0.94005,0.94025,0.9388,0.94025,798000000.0
2009-01-26 00:00:00,0.94377,0.94425,0.94341,0.94415,369600000.0
2009-01-26 00:05:00,0.94415,0.94445,0.9441,0.94425,113200000.0
2009-01-26 00:10:00,0.94425,0.9448,0.9442,0.9444,438000000.0
2009-01-26 00:15:00,0.9444,0.94455,0.94375,0.94445,218600000.0
2009-01-26 00:20:00,0.94445,0.94445,0.943,0.94355,508800000.0
2009-01-26 00:25:00,0.9436,0.94385,0.9432,0.94375,264800000.0
2009-01-26 00:30:00,0.9438,0.94385,0.9437,0.94385,157200000.0
2009-01-26 00:35:00,0.94385,0.9444,0.94265,0.94355,464600000.0
2009-01-26 00:40:00,0.94355,0.9439,0.943,0.94355,572400000.0
2009-01-26 00:45:00,0.94355,0.9437,0.94325,0.94335,588000000.0
2009-01-26 00:50:00,0.94335,0.94385,0.94325,0.9434,410400000.0
2009-01-26 00:55:00,0.9434,0.9437,0.9429,0.94345,723600000.0
2009-01-26 01:00:00,0.94345,0.9448,0.94305,0.94455,1243400000.0
2009-01-26 01:05:00,0.94455,0.9449,0.94445,0.94485,357600000.0
2009-01-26 01:10:00,0.9451,0.9503,0.9451,0.94815,2771200000.0
2009-01-26 01:15:00,0.9481,0.9485,0.9472,0.9483,2168800000.0
2009-01-26 01:20:00,0.94815,0.94935,0.94785,0.9489,1413400000.0
2009-01-26 01:25:00,0.94885,0.9498,0.94795,0.9484,1448800000.0
2009-01-26 01:30:00,0.9484,0.9502,0.94805,0.94985,888800000.0
2009-01-26 01:35:00,0.94985,0.9503,0.9485,0.9487,1265400000.0
2009-01-26 01:40:00,0.9487,0.9493,0.9483,0.94895,1183600000.0
2009-01-26 01:45:00,0.9489,0.94895,0.9481,0.9484,818400000.0
2009-01-26 01:50:00,0.94845,0.94895,0.9469,0.947,806000000.0
2009-01-26 01:55:00,0.94705,0.9473,0.9463,0.94675,782000000.0
2009-01-26 02:00:00,0.94675,0.9472,0.9449,0.94525,1485600000.0
2009-01-26 02:05:00,0.94525,0.94585,0.94465,0.94585,1174400000.0
2009-01-26 02:10:00,0.9458,0.94595,0.9451,0.94535,795600001.0
2009-01-26 02:15:00,0.94525,0.94675,0.94485,0.94675,1233600002.0
2009-01-26 02:20:00,0.9468,0.94795,0.94655,0.9471,1336000000.0
2009-01-26 02:25:00,0.9471,0.94725,0.94575,0.94585,971200000.0
2009-01-26 02:30:00,0.94585,0.947,0.94545,0.94615,711000000.0
2009-01-26 02:35:00,0.94615,0.94635,0.9457,0.946,492200000.0
2009-01-26 02:40:00,0.946,0.94635,0.94535,0.9455,423000000.0
2009-01-26 02:45:00,0.9455,0.94705,0.9455,0.94665,590800000.0
2009-01-26 02:50:00,0.94655,0.94695,0.94655,0.9467,1853600001.0
2009-01-26 02:55:00,0.9467,0.9467,0.9454,0.946,1361000000.0
2009-01-26 03:00:00,0.946,0.9469,0.946,0.9469,751000000.0
2009-01-26 03:05:00,0.9469,0.947,0.946,0.9461,634600000.0
2009-01-26 03:10:00,0.94605,0.9467,0.946,0.9467,414000000.0
2009-01-26 03:15:00,0.9466,0.9485,0.94635,0.94765,1150600000.0
2009-01-26 03:20:00,0.94755,0.94805,0.94725,0.94755,871400000.0
2009-01-26 03:25:00,0.94755,0.9478,0.94655,0.9467,777800001.0
2009-01-26 03:30:00,0.94665,0.947,0.9462,0.947,853000000.0
2009-01-26 03:35:00,0.947,0.94785,0.947,0.9471,639400000.0
2009-01-26 03:40:00,0.94705,0.9476,0.94665,0.94665,500800000.0
2009-01-26 03:45:00,0.94665,0.94715,0.9465,0.9471,998600000.0
2009-01-26 03:50:00,0.9471,0.94745,0.94605,0.94605,798600000.0
2009-01-26 03:55:00,0.946,0.9466,0.9459,0.94655,1151000000.0
2009-01-26 04:00:00,0.94655,0.94685,0.94645,0.94655,1154600007.0
2009-01-26 04:05:00,0.94655,0.9475,0.94645,0.9474,481400000.0
2009-01-26 04:10:00,0.94735,0.9481,0.9473,0.9476,795800000.0
2009-01-26 04:15:00,0.9477,0.9479,0.94745,0.94745,535800000.0
2009-01-26 04:20:00,0.94745,0.94785,0.9468,0.94705,1227200000.0
2009-01-26 04:25:00,0.947,0.947,0.94645,0.94675,831000000.0
2009-01-26 04:30:00,0.94675,0.94755,0.94665,0.94685,2006999995.0
2009-01-26 04:35:00,0.94685,0.94735,0.9467,0.94725,1464000001.0
2009-01-26 04:40:00,0.94725,0.94725,0.94655,0.9469,613200000.0
2009-01-26 04:45:00,0.94695,0.947,0.9465,0.94695,794400000.0
2009-01-26 04:50:00,0.9467,0.94685,0.94655,0.94685,339600000.0
2009-01-26 04:55:00,0.94657,0.94663,0.94575,0.94605,583800000.0
2009-01-26 05:00:00,0.946,0.94635,0.9456,0.94575,749200000.0
2009-01-26 05:05:00,0.94575,0.94585,0.9443,0.94515,1780000000.0
2009-01-26 05:10:00,0.94515,0.94575,0.9451,0.94555,1160800000.0
2009-01-26 05:15:00,0.9455,0.9456,0.9455,0.9456,854199999.0
2009-01-26 05:20:00,0.94565,0.94595,0.9456,0.94595,863200000.0
2009-01-26 05:25:00,0.94595,0.94655,0.94565,0.9465,983200000.0
2009-01-26 05:30:00,0.9465,0.9472,0.94605,0.94675,1610400000.0
2009-01-26 05:35:00,0.9468,0.94745,0.94595,0.94635,1755000000.0
2009-01-26 05:40:00,0.9464,0.94645,0.94565,0.94605,592000000.0
2009-01-26 05:45:00,0.94595,0.94645,0.94555,0.94555,826400000.0
2009-01-26 05:50:00,0.94555,0.9457,0.945,0.94555,767400000.0
2009-01-26 05:55:00,0.9456,0.9462,0.94545,0.94585,1316600001.0
2009-01-26 06:00:00,0.94585,0.946,0.94555,0.9458,1614200000.0
2009-01-26 06:05:00,0.9458,0.9464,0.9452,0.9455,1238000000.0
2009-01-26 06:10:00,0.94545,0.94595,0.94545,0.94585,824400000.0
2009-01-26 06:15:00,0.9459,0.94595,0.9452,0.94555,1231800000.0
2009-01-26 06:20:00,0.94555,0.94655,0.94555,0.9465,1269600000.0
2009-01-26 06:25:00,0.9465,0.94745,0.9465,0.9468,1208799999.0
2009-01-26 06:30:00,0.9468,0.9471,0.9468,0.9471,992399999.0
2009-01-26 06:35:00,0.9471,0.94855,0.94635,0.9473,1101200000.0
2009-01-26 06:40:00,0.9473,0.94755,0.9467,0.9468,999600000.0
2009-01-26 06:45:00,0.9467,0.94725,0.94585,0.94595,1658800000.0
2009-01-26 06:50:00,0.946,0.94675,0.946,0.9464,1724000000.0
2009-01-26 06:55:00,0.94645,0.94825,0.94635,0.94705,1479200000.0
2009-01-26 07:00:00,0.94705,0.9473,0.9457,0.94625,1849000000.0
2009-01-26 07:05:00,0.94625,0.9469,0.94615,0.94675,1637800000.0
2009-01-26 07:10:00,0.9467,0.9472,0.94645,0.9465,683000000.0
2009-01-26 07:15:00,0.9465,0.9485,0.9465,0.94785,1110200000.0
2009-01-26 07:20:00,0.94785,0.9486,0.94725,0.94825,1622500001.0
2009-01-26 07:25:00,0.9483,0.9485,0.9473,0.9475,1560600000.0
2009-01-26 07:30:00,0.9476,0.9488,0.9476,0.9485,1390399999.0
2009-01-26 07:35:00,0.94855,0.95095,0.9485,0.95055,2184599998.0
2009-01-26 07:40:00,0.95055,0.9508,0.95,0.9504,1076600000.0
2009-01-26 07:45:00,0.9504,0.9507,0.95035,0.9505,758600000.0
2009-01-26 07:50:00,0.9505,0.9517,0.95045,0.95115,1477000000.0
2009-01-26 07:55:00,0.95115,0.9513,0.94865,0.94935,2292399999.0
2009-01-26 08:00:00,0.94935,0.9499,0.94885,0.94915,1766200000.0
2009-01-26 08:05:00,0.94925,0.9516,0.94925,0.95095,1132600001.0
2009-01-26 08:10:00,0.95105,0.9518,0.9509,0.95155,1567200000.0
2009-01-26 08:15:00,0.9515,0.9515,0.94865,0.94945,1632199999.0
2009-01-26 08:20:00,0.94945,0.95155,0.94945,0.9508,1135000000.0
2009-01-26 08:25:00,0.9508,0.95125,0.9493,0.94935,1526200000.0
2009-01-26 08:30:00,0.94935,0.95,0.9489,0.9499,1787600000.0
2009-01-26 08:35:00,0.9499,0.95045,0.94955,0.95035,1033800000.0
2009-01-26 08:40:00,0.95035,0.9512,0.9499,0.9504,1411200002.0
2009-01-26 08:45:00,0.94985,0.95055,0.94855,0.9492,1862400001.0
2009-01-26 08:50:00,0.9492,0.94955,0.94855,0.94935,2582400002.0
2009-01-26 08:55:00,0.94935,0.95015,0.94885,0.94945,930400000.0
2009-01-26 09:00:00,0.94945,0.9499,0.94845,0.9486,1226000000.0
2009-01-26 09:05:00,0.9486,0.9497,0.94845,0.94865,1910600002.0
2009-01-26 09:10:00,0.9486,0.9495,0.94795,0.94805,1865400001.0
2009-01-26 09:15:00,0.9481,0.9499,0.94805,0.94805,3717399999.0
2009-01-26 09:20:00,0.94805,0.94905,0.948,0.9487,2877000000.0
2009-01-26 09:25:00,0.9487,0.9487,0.9473,0.94765,1591800000.0
2009-01-26 09:30:00,0.94755,0.94855,0.94715,0.94835,1975600000.0
2009-01-26 09:35:00,0.94835,0.9496,0.9483,0.9496,1458599998.0
2009-01-26 09:40:00,0.9497,0.94995,0.9476,0.9476,1741400001.0
2009-01-26 09:45:00,0.9476,0.9478,0.94655,0.94765,1785199998.0
2009-01-26 09:50:00,0.94765,0.94865,0.94745,0.948,2701999998.0
2009-01-26 09:55:00,0.948,0.9482,0.94635,0.9466,2544800001.0
2009-01-26 10:00:00,0.9466,0.94675,0.94385,0.94555,3077499991.0
2009-01-26 10:05:00,0.9455,0.94585,0.944,0.9451,4045599996.0
2009-01-26 10:10:00,0.94515,0.94535,0.94405,0.9445,3080099999.0
2009-01-26 10:15:00,0.9445,0.9451,0.94365,0.94385,3214600003.0
2009-01-26 10:20:00,0.94395,0.9441,0.9425,0.9425,2560000004.0
2009-01-26 10:25:00,0.9425,0.94375,0.94195,0.94205,3006200001.0
2009-01-26 10:30:00,0.94205,0.94325,0.942,0.9432,3328799997.0
2009-01-26 10:35:00,0.9432,0.94475,0.94315,0.94455,2078000005.0
2009-01-26 10:40:00,0.94455,0.9463,0.9445,0.94545,3033600001.0
2009-01-26 10:45:00,0.9453,0.94565,0.9435,0.9437,3551799998.0
2009-01-26 10:50:00,0.94375,0.9448,0.9435,0.9448,2767999990.0
2009-01-26 10:55:00,0.9448,0.9461,0.9448,0.9461,2967599991.0
2009-01-26 11:00:00,0.9461,0.94625,0.94515,0.9452,1949600002.0
2009-01-26 11:05:00,0.94515,0.9456,0.94475,0.94535,2520000004.0
2009-01-26 11:10:00,0.94535,0.94595,0.94515,0.94585,1725000004.0
2009-01-26 11:15:00,0.94585,0.946,0.94455,0.94465,2101400008.0
2009-01-26 11:20:00,0.94465,0.9449,0.9442,0.9442,3244400001.0
2009-01-26 11:25:00,0.9442,0.9442,0.93995,0.9402,3625100000.0
2009-01-26 11:30:00,0.9402,0.94095,0.9396,0.94065,3357399999.0
2009-01-26 11:35:00,0.9407,0.94145,0.94045,0.94135,2035900008.0
2009-01-26 11:40:00,0.94135,0.9414,0.9408,0.94095,1512300000.0
2009-01-26 11:45:00,0.94095,0.9419,0.94095,0.9417,2241600004.0
2009-01-26 11:50:00,0.94165,0.9423,0.94145,0.942,2787600000.0
2009-01-26 11:55:00,0.94205,0.9429,0.94195,0.94265,3064100000.0
2009-01-26 12:00:00,0.94265,0.9428,0.94175,0.9422,2919600000.0
2009-01-26 12:05:00,0.94225,0.94235,0.94105,0.94115,2460200001.0
2009-01-26 12:10:00,0.9412,0.94135,0.94085,0.9412,1118200001.0
2009-01-26 12:15:00,0.94125,0.94125,0.9403,0.94045,2214200008.0
2009-01-26 12:20:00,0.9405,0.9405,0.9385,0.9385,2731100002.0
2009-01-26 12:25:00,0.9385,0.93895,0.93645,0.9367,2988300000.0
2009-01-26 12:30:00,0.93665,0.93835,0.93665,0.9381,2292700000.0
2009-01-26 12:35:00,0.9381,0.9393,0.93775,0.93895,2576399998.0
2009-01-26 12:40:00,0.93895,0.9403,0.93875,0.94005,2777800008.0
2009-01-26 12:45:00,0.94,0.94,0.93655,0.9376,2868600005.0
2009-01-26 12:50:00,0.9376,0.9376,0.93545,0.93605,3654400005.0
2009-01-26 12:55:00,0.93605,0.9368,0.93565,0.93665,3053000003.0
2009-01-26 13:00:00,0.93665,0.9369,0.93625,0.9367,3143400022.0
2009-01-26 13:05:00,0.93685,0.9378,0.93645,0.93765,3135600000.0
2009-01-26 13:10:00,0.9377,0.9381,0.937,0.93705,2771999996.0
2009-01-26 13:15:00,0.93705,0.93865,0.93695,0.9385,2260000001.0
2009-01-26 13:20:00,0.9385,0.93865,0.9378,0.93805,2323300003.0
2009-01-26 13:25:00,0.93815,0.9384,0.9373,0.9373,2112400005.0
2009-01-26 13:30:00,0.9373,0.93765,0.9371,0.9373,1410400004.0
2009-01-26 13:35:00,0.9373,0.9375,0.93615,0.9363,1747479004.0
2009-01-26 13:40:00,0.9363,0.9363,0.9352,0.9362,2099600005.0
2009-01-26 13:45:00,0.9362,0.93635,0.9353,0.93535,2301000002.0
2009-01-26 13:50:00,0.93535,0.9367,0.9352,0.9355,2164900000.0
2009-01-26 13:55:00,0.9355,0.9356,0.9337,0.93455,3009100002.0
2009-01-26 14:00:00,0.93465,0.9353,0.93455,0.93465,3734100002.0
2009-01-26 14:05:00,0.93465,0.9356,0.93445,0.93525,2347400004.0
2009-01-26 14:10:00,0.9352,0.93705,0.93515,0.93645,2636600000.0
2009-01-26 14:15:00,0.93645,0.9374,0.93645,0.93695,2872300003.0
2009-01-26 14:20:00,0.9369,0.9379,0.93685,0.93765,1484600003.0
2009-01-26 14:25:00,0.9377,0.9379,0.937,0.9375,2009600002.0
2009-01-26 14:30:00,0.9374,0.9375,0.9363,0.9363,2469899999.0
2009-01-26 14:35:00,0.9363,0.9364,0.93495,0.9355,1473500000.0
2009-01-26 14:40:00,0.9355,0.9357,0.93445,0.9348,2858800006.0
2009-01-26 14:45:00,0.9348,0.93575,0.9344,0.93475,2913600006.0
2009-01-26 14:50:00,0.93475,0.93535,0.93445,0.93535,2428399999.0
2009-01-26 14:55:00,0.9353,0.93715,0.93525,0.93625,2245000000.0
2009-01-26 15:00:00,0.9363,0.937,0.936,0.9368,3001000003.0
2009-01-26 15:05:00,0.93685,0.93795,0.93675,0.93795,1991300000.0
2009-01-26 15:10:00,0.93795,0.93965,0.93785,0.93945,3189300010.0
2009-01-26 15:15:00,0.9394,0.9415,0.93875,0.94065,3984300001.0
2009-01-26 15:20:00,0.94065,0.94125,0.9404,0.94085,2399400001.0
2009-01-26 15:25:00,0.9406,0.94125,0.9404,0.94075,2056800000.0
2009-01-26 15:30:00,0.9407,0.94245,0.9405,0.9413,2864700002.0
2009-01-26 15:35:00,0.9414,0.94205,0.94105,0.9418,2450800004.0
2009-01-26 15:40:00,0.94185,0.94275,0.94185,0.9426,3647200016.0
2009-01-26 15:45:00,0.9427,0.9429,0.94095,0.94095,2869500010.0
2009-01-26 15:50:00,0.9409,0.94215,0.9409,0.94185,2924400013.0
2009-01-26 15:55:00,0.94185,0.94185,0.94095,0.9412,2623400007.0
2009-01-26 16:00:00,0.9413,0.94175,0.94075,0.9416,3354000028.0
2009-01-26 16:05:00,0.9416,0.94195,0.94125,0.94135,3429100017.0
2009-01-26 16:10:00,0.9413,0.9415,0.9404,0.9412,2519100011.0
2009-01-26 16:15:00,0.94115,0.94275,0.94095,0.9418,2793600008.0
2009-01-26 16:20:00,0.94175,0.9428,0.9415,0.9426,3858799996.0
2009-01-26 16:25:00,0.9426,0.94285,0.942,0.9425,4190700003.0
2009-01-26 16:30:00,0.9425,0.9444,0.9415,0.9437,4652000016.0
2009-01-26 16:35:00,0.9437,0.9456,0.9435,0.9453,3300900008.0
2009-01-26 16:40:00,0.9453,0.94615,0.94485,0.9458,3355000002.0
2009-01-26 16:45:00,0.9458,0.9474,0.9458,0.946,2818400001.0
2009-01-26 16:50:00,0.946,0.94655,0.94435,0.94475,2805299997.0
2009-01-26 16:55:00,0.94475,0.94535,0.94425,0.94425,2830000007.0
2009-01-26 17:00:00,0.94415,0.94495,0.94345,0.9442,3540000008.0
2009-01-26 17:05:00,0.9441,0.9456,0.94395,0.9449,4177200010.0
2009-01-26 17:10:00,0.94485,0.94525,0.94375,0.94435,3185000000.0
2009-01-26 17:15:00,0.9443,0.94565,0.94405,0.9453,2770699999.0
2009-01-26 17:20:00,0.94535,0.9462,0.94535,0.9457,3580292997.0
2009-01-26 17:25:00,0.94565,0.9458,0.9441,0.94455,3034100003.0
2009-01-26 17:30:00,0.94455,0.94475,0.94235,0.94235,3209600002.0
2009-01-26 17:35:00,0.94235,0.94325,0.94235,0.94315,3105200000.0
2009-01-26 17:40:00,0.94315,0.9433,0.94205,0.94205,2575600001.0
2009-01-26 17:45:00,0.9421,0.9431,0.942,0.943,3000600001.0
2009-01-26 17:50:00,0.943,0.9432,0.94215,0.94235,2834992993.0
2009-01-26 17:55:00,0.94235,0.94235,0.94165,0.9422,1871800003.0
2009-01-26 18:00:00,0.9422,0.9429,0.94195,0.94245,1914600000.0
2009-01-26 18:05:00,0.94245,0.9429,0.94195,0.94225,2163000002.0
2009-01-26 18:10:00,0.94225,0.9437,0.942,0.9437,1970900001.0
2009-01-26 18:15:00,0.9437,0.9442,0.9426,0.9439,3145400008.0
2009-01-26 18:20:00,0.9439,0.9441,0.9431,0.9434,2593600006.0
2009-01-26 18:25:00,0.94355,0.94445,0.94325,0.94415,1964999997.0
2009-01-26 18:30:00,0.9442,0.9448,0.9431,0.9436,1662199999.0
2009-01-26 18:35:00,0.94365,0.944,0.94315,0.94335,2564600004.0
2009-01-26 18:40:00,0.94345,0.94375,0.94285,0.9437,2393365002.0
2009-01-26 18:45:00,0.9437,0.9439,0.94315,0.94355,3980199996.0
2009-01-26 18:50:00,0.9435,0.94435,0.94345,0.9435,2878092998.0
2009-01-26 18:55:00,0.9436,0.9439,0.9424,0.94245,2199700000.0
2009-01-26 19:00:00,0.94245,0.9428,0.9413,0.9426,2307100000.0
2009-01-26 19:05:00,0.9426,0.94265,0.94135,0.942,1191600000.0
2009-01-26 19:10:00,0.942,0.94255,0.9418,0.94245,1230400000.0
2009-01-26 19:15:00,0.94245,0.9433,0.94235,0.9427,2113400000.0
2009-01-26 19:20:00,0.9427,0.94365,0.9425,0.94255,1854500000.0
2009-01-26 19:25:00,0.94255,0.94445,0.94255,0.9442,1717800001.0
2009-01-26 19:30:00,0.9442,0.9448,0.9436,0.94445,1617000000.0
2009-01-26 19:35:00,0.94445,0.9446,0.9434,0.9442,1170400000.0
2009-01-26 19:40:00,0.9443,0.94435,0.9434,0.94375,1822800000.0
2009-01-26 19:45:00,0.9438,0.9444,0.9438,0.9438,1162400000.0
2009-01-26 19:50:00,0.9438,0.94535,0.94335,0.9435,1984800001.0
2009-01-26 19:55:00,0.94345,0.94455,0.9434,0.9437,1988999999.0
2009-01-26 20:00:00,0.9437,0.9444,0.9429,0.94305,2886000000.0
2009-01-26 20:05:00,0.94305,0.9432,0.94255,0.94275,2243999999.0
2009-01-26 20:10:00,0.9427,0.94325,0.9419,0.9426,1673500000.0
2009-01-26 20:15:00,0.9426,0.94355,0.94245,0.9433,1149600000.0
2009-01-26 20:20:00,0.9433,0.94435,0.94305,0.9441,835200001.0
2009-01-26 20:25:00,0.94405,0.9443,0.9434,0.94415,851800000.0
2009-01-26 20:30:00,0.9443,0.9443,0.9435,0.94405,856200000.0
2009-01-26 20:35:00,0.9441,0.9443,0.9437,0.94375,864100000.0
2009-01-26 20:40:00,0.94375,0.94415,0.9433,0.9438,1016599999.0
2009-01-26 20:45:00,0.9438,0.94425,0.94355,0.944,726599999.0
2009-01-26 20:50:00,0.944,0.9442,0.94345,0.94375,1044400000.0
2009-01-26 20:55:00,0.9437,0.94395,0.94305,0.9438,804800000.0
2009-01-26 21:00:00,0.9438,0.9438,0.943,0.94365,786200000.0
2009-01-26 21:05:00,0.94365,0.9442,0.9432,0.94355,1942800000.0
2009-01-26 21:10:00,0.94355,0.9441,0.94315,0.9437,2088200000.0
2009-01-26 21:15:00,0.94375,0.94525,0.94355,0.94525,1932800000.0
2009-01-26 21:20:00,0.94525,0.94545,0.9438,0.9443,1923293000.0
2009-01-26 21:25:00,0.9443,0.9446,0.94325,0.9435,1480000000.0
2009-01-26 21:30:00,0.9435,0.9446,0.94325,0.9442,2217800001.0
2009-01-26 21:35:00,0.9442,0.94455,0.94335,0.9438,3051800000.0
2009-01-26 21:40:00,0.9438,0.94415,0.9436,0.94375,1286200000.0
2009-01-26 21:45:00,0.94375,0.94375,0.94315,0.9432,1283800000.0
2009-01-26 21:50:00,0.9432,0.94325,0.94185,0.9428,909200000.0
2009-01-26 21:55:00,0.94285,0.94285,0.9423,0.9424,711400000.0
2009-01-26 22:00:00,0.9425,0.9434,0.9422,0.9422,1386200000.0
2009-01-26 22:05:00,0.9422,0.94275,0.9414,0.94215,1723000000.0
2009-01-26 22:10:00,0.94215,0.943,0.94205,0.9424,1804000001.0
2009-01-26 22:15:00,0.9424,0.9429,0.9422,0.94255,1214800000.0
2009-01-26 22:20:00,0.94255,0.94275,0.94235,0.94255,611600000.0
2009-01-26 22:25:00,0.9426,0.9437,0.9425,0.9432,2176800000.0
2009-01-26 22:30:00,0.9432,0.9437,0.9429,0.9432,1508300000.0
2009-01-26 22:35:00,0.9432,0.9435,0.94295,0.9432,960200000.0
2009-01-26 22:40:00,0.9432,0.94385,0.943,0.94385,1417400000.0
2009-01-26 22:45:00,0.9438,0.9438,0.94325,0.94345,957800000.0
2009-01-26 22:50:00,0.94345,0.94345,0.94295,0.94305,633800000.0
2009-01-26 22:55:00,0.94305,0.9433,0.9429,0.94295,817800000.0
2009-01-26 23:00:00,0.94295,0.94305,0.94255,0.94275,475800000.0
2009-01-26 23:05:00,0.94275,0.94305,0.94235,0.9428,599200000.0
2009-01-26 23:10:00,0.94275,0.9428,0.94245,0.9425,283000000.0
2009-01-26 23:15:00,0.9426,0.9429,0.94235,0.94275,351400000.0
2009-01-26 23:20:00,0.94275,0.9429,0.9422,0.94225,385600000.0
2009-01-26 23:25:00,0.94225,0.9426,0.9422,0.94235,495800000.0
2009-01-26 23:30:00,0.94235,0.9428,0.9423,0.9424,711800000.0
2009-01-26 23:35:00,0.9424,0.94275,0.9422,0.94265,276000000.0
2009-01-26 23:40:00,0.9427,0.94285,0.94196,0.94245,191400000.0
2009-01-26 23:45:00,0.9427,0.9429,0.9425,0.94265,399200000.0
2009-01-26 23:50:00,0.94265,0.9431,0.9426,0.9427,444000000.0
2009-01-26 23:55:00,0.94265,0.94305,0.9421,0.94225,626800000.0
2009-01-27 00:00:00,0.94225,0.9425,0.94195,0.94235,397200000.0
2009-01-27 00:05:00,0.9424,0.94305,0.94225,0.94305,543400000.0
2009-01-27 00:10:00,0.94305,0.9451,0.9428,0.94435,1117493000.0
2009-01-27 00:15:00,0.94435,0.94435,0.9432,0.9433,607600000.0
2009-01-27 00:20:00,0.9433,0.9435,0.94095,0.94155,915092998.0
2009-01-27 00:25:00,0.9416,0.94175,0.94115,0.94155,277600000.0
2009-01-27 00:30:00,0.9415,0.94235,0.94135,0.9417,452800000.0
2009-01-27 00:35:00,0.9417,0.94175,0.9412,0.9415,682400000.0
2009-01-27 00:40:00,0.9417,0.9437,0.9416,0.9425,351400000.0
2009-01-27 00:45:00,0.94255,0.9428,0.9423,0.9425,271400000.0
2009-01-27 00:50:00,0.9425,0.9427,0.94205,0.94235,210600000.0
2009-01-27 00:55:00,0.94235,0.94285,0.9419,0.94235,261400000.0
2009-01-27 01:00:00,0.94235,0.9439,0.94235,0.94385,781400000.0
2009-01-27 01:05:00,0.94385,0.94435,0.9432,0.94345,1142000000.0
2009-01-27 01:10:00,0.9435,0.94405,0.9432,0.9433,784400000.0
2009-01-27 01:15:00,0.9433,0.944,0.94295,0.9434,679200000.0
2009-01-27 01:20:00,0.9434,0.9439,0.9434,0.9439,447400001.0
2009-01-27 01:25:00,0.94395,0.94405,0.9426,0.9427,515200000.0
2009-01-27 01:30:00,0.9428,0.94325,0.94275,0.9432,543800000.0
2009-01-27 01:35:00,0.9432,0.9434,0.9427,0.9428,858200000.0
2009-01-27 01:40:00,0.9428,0.94335,0.9427,0.9433,1499400000.0
2009-01-27 01:45:00,0.9433,0.9433,0.94245,0.9428,1283800000.0
2009-01-27 01:50:00,0.9428,0.94365,0.94265,0.94365,697800000.0
2009-01-27 01:55:00,0.9437,0.94415,0.94355,0.94365,716800000.0
2009-01-27 02:00:00,0.94365,0.944,0.9427,0.9429,1102593000.0
2009-01-27 02:05:00,0.9429,0.9437,0.94265,0.94325,1391600000.0
2009-01-27 02:10:00,0.9432,0.9438,0.94285,0.94355,1345000000.0
2009-01-27 02:15:00,0.9436,0.9438,0.9427,0.9434,839200000.0
2009-01-27 02:20:00,0.94345,0.9435,0.9426,0.94265,1025600000.0
2009-01-27 02:25:00,0.94265,0.94315,0.94255,0.94275,1228800000.0
2009-01-27 02:30:00,0.94275,0.9429,0.94235,0.9426,511000000.0
2009-01-27 02:35:00,0.9426,0.9434,0.9424,0.9427,794000000.0
2009-01-27 02:40:00,0.9427,0.9428,0.94245,0.94255,493200000.0
2009-01-27 02:45:00,0.9425,0.9429,0.9423,0.94245,573200000.0
2009-01-27 02:50:00,0.94245,0.94335,0.94245,0.94285,567200000.0
2009-01-27 02:55:00,0.94305,0.94315,0.9421,0.9429,557800000.0
2009-01-27 03:00:00,0.9429,0.94305,0.9422,0.9425,260000000.0
2009-01-27 03:05:00,0.9425,0.9428,0.94245,0.9426,492800000.0
2009-01-27 03:10:00,0.9426,0.9426,0.942,0.9426,124800000.0
2009-01-27 03:15:00,0.9426,0.9434,0.94185,0.9433,961800000.0
2009-01-27 03:20:00,0.9433,0.94335,0.94245,0.9425,1521800000.0
2009-01-27 03:25:00,0.9425,0.9429,0.94235,0.94235,938400000.0
2009-01-27 03:30:00,0.9425,0.94355,0.9425,0.9431,687800000.0
2009-01-27 03:35:00,0.9431,0.9434,0.9426,0.9432,981800000.0
2009-01-27 03:40:00,0.9432,0.94365,0.94295,0.9434,209400000.0
2009-01-27 03:45:00,0.9434,0.9439,0.9434,0.9435,242800000.0
2009-01-27 03:50:00,0.9435,0.9437,0.9433,0.94355,260400000.0
2009-01-27 03:55:00,0.94355,0.94395,0.9427,0.9427,924400000.0
2009-01-27 04:00:00,0.9427,0.94315,0.9427,0.94305,369400000.0
2009-01-27 04:05:00,0.94305,0.9432,0.94275,0.94305,248400000.0
2009-01-27 04:10:00,0.943,0.94305,0.94285,0.943,64000000.0
2009-01-27 04:15:00,0.943,0.9431,0.9424,0.94255,225600000.0
2009-01-27 04:20:00,0.94255,0.9431,0.94245,0.94255,191000000.0
2009-01-27 04:25:00,0.94255,0.94325,0.9415,0.9425,1482600000.0
2009-01-27 04:30:00,0.9425,0.94325,0.9424,0.9427,851000000.0
2009-01-27 04:35:00,0.9428,0.9434,0.9422,0.943,506400000.0
2009-01-27 04:40:00,0.94295,0.9434,0.9421,0.9429,824200000.0
2009-01-27 04:45:00,0.9429,0.94345,0.94205,0.94285,1050400000.0
2009-01-27 04:50:00,0.9428,0.94355,0.94215,0.94295,1444400000.0
2009-01-27 04:55:00,0.94295,0.9437,0.94285,0.9434,1007200000.0
2009-01-27 05:00:00,0.9434,0.94355,0.9425,0.94285,1510600000.0
2009-01-27 05:05:00,0.943,0.94305,0.94065,0.9413,1973000000.0
2009-01-27 05:10:00,0.9414,0.9433,0.9411,0.9412,1588000000.0
2009-01-27 05:15:00,0.94125,0.94265,0.9412,0.94245,1711800000.0
2009-01-27 05:20:00,0.94245,0.9426,0.94105,0.94165,1303900000.0
2009-01-27 05:25:00,0.9417,0.94215,0.9414,0.9419,1654600000.0
2009-01-27 05:30:00,0.9419,0.94225,0.94115,0.94195,1378000000.0
2009-01-27 05:35:00,0.94195,0.94215,0.94155,0.9417,1231200000.0
2009-01-27 05:40:00,0.94185,0.9424,0.9412,0.9418,1176400001.0
2009-01-27 05:45:00,0.94185,0.9421,0.9407,0.9415,931800000.0
2009-01-27 05:50:00,0.94145,0.94225,0.94145,0.94175,1629400000.0
2009-01-27 05:55:00,0.94175,0.9427,0.9409,0.9425,1240800000.0
2009-01-27 06:00:00,0.9425,0.94305,0.94205,0.94285,1117600000.0
2009-01-27 06:05:00,0.94285,0.943,0.94205,0.9423,998800000.0
2009-01-27 06:10:00,0.94235,0.94235,0.9413,0.94175,1294200000.0
2009-01-27 06:15:00,0.9418,0.94215,0.94165,0.9419,1042400000.0
2009-01-27 06:20:00,0.942,0.94225,0.94105,0.9411,717400000.0
2009-01-27 06:25:00,0.9411,0.9415,0.941,0.9411,351800000.0
2009-01-27 06:30:00,0.9411,0.94175,0.9404,0.9406,807600000.0
2009-01-27 06:35:00,0.9406,0.9413,0.94055,0.94075,1783200000.0
2009-01-27 06:40:00,0.9407,0.9413,0.94,0.94015,1325800000.0
2009-01-27 06:45:00,0.9401,0.9414,0.9401,0.94125,1665800000.0
2009-01-27 06:50:00,0.94125,0.94125,0.9401,0.9402,1485200000.0
2009-01-27 06:55:00,0.94025,0.9405,0.9401,0.9404,514000000.0
2009-01-27 07:00:00,0.9404,0.94095,0.9399,0.9399,932200000.0
2009-01-27 07:05:00,0.9399,0.9405,0.9393,0.94015,925200000.0
2009-01-27 07:10:00,0.9402,0.94115,0.94015,0.9405,1003800000.0
2009-01-27 07:15:00,0.9404,0.9406,0.93915,0.9399,1535600000.0
2009-01-27 07:20:00,0.93995,0.9403,0.93985,0.9399,1286000000.0
2009-01-27 07:25:00,0.9399,0.94,0.93915,0.9396,783200000.0
2009-01-27 07:30:00,0.9396,0.9403,0.93925,0.94015,1140800000.0
2009-01-27 07:35:00,0.94015,0.94015,0.9391,0.9395,781600000.0
2009-01-27 07:40:00,0.9395,0.9398,0.9389,0.93945,1146400000.0
2009-01-27 07:45:00,0.93945,0.9404,0.9392,0.93995,716600000.0
2009-01-27 07:50:00,0.93995,0.94025,0.93975,0.93995,758000000.0
2009-01-27 07:55:00,0.93995,0.9407,0.9394,0.94035,1439000000.0
2009-01-27 08:00:00,0.94035,0.94045,0.93965,0.9401,658400000.0
2009-01-27 08:05:00,0.9401,0.9404,0.93925,0.93925,1046400000.0
2009-01-27 08:10:00,0.93935,0.93995,0.9389,0.9399,1158800000.0
2009-01-27 08:15:00,0.9399,0.94095,0.93905,0.93935,890400000.0
2009-01-27 08:20:00,0.9394,0.93955,0.93875,0.939,936000000.0
2009-01-27 08:25:00,0.93905,0.9398,0.9386,0.9395,781400000.0
2009-01-27 08:30:00,0.93955,0.9396,0.9385,0.9386,607400001.0
2009-01-27 08:35:00,0.93855,0.9387,0.9379,0.93865,1923000000.0
2009-01-27 08:40:00,0.93865,0.9393,0.9384,0.93895,1194000000.0
2009-01-27 08:45:00,0.93895,0.93895,0.9382,0.9385,952000000.0
2009-01-27 08:50:00,0.9385,0.93875,0.93815,0.93865,702400000.0
2009-01-27 08:55:00,0.93865,0.9396,0.93855,0.93875,876600000.0
2009-01-27 09:00:00,0.93875,0.93875,0.938,0.93815,918800001.0
2009-01-27 09:05:00,0.93815,0.93835,0.93775,0.9381,2215999994.0
2009-01-27 09:10:00,0.9381,0.9388,0.938,0.93835,2132400001.0
2009-01-27 09:15:00,0.93835,0.9387,0.9374,0.9387,2902400003.0
2009-01-27 09:20:00,0.93865,0.93875,0.9369,0.9377,3386400003.0
2009-01-27 09:25:00,0.9377,0.93835,0.93705,0.93805,3281400017.0
2009-01-27 09:30:00,0.9381,0.93825,0.93685,0.93785,2351900002.0
2009-01-27 09:35:00,0.9378,0.9383,0.9372,0.93745,3516500009.0
2009-01-27 09:40:00,0.93745,0.93785,0.93705,0.93725,2405000003.0
2009-01-27 09:45:00,0.93725,0.9373,0.9362,0.9362,4843200010.0
2009-01-27 09:50:00,0.9362,0.9368,0.9356,0.93655,2567600005.0
2009-01-27 09:55:00,0.93655,0.93675,0.9351,0.93585,4055700001.0
2009-01-27 10:00:00,0.93585,0.9359,0.9346,0.93525,3069600002.0
2009-01-27 10:05:00,0.93515,0.9358,0.935,0.9355,2645700000.0
2009-01-27 10:10:00,0.9355,0.9369,0.9354,0.9368,1899400005.0
2009-01-27 10:15:00,0.9369,0.93695,0.93575,0.93595,2598100004.0
2009-01-27 10:20:00,0.9358,0.9365,0.9357,0.9363,1894099996.0
2009-01-27 10:25:00,0.9363,0.9364,0.9331,0.9333,2464900012.0
2009-01-27 10:30:00,0.9328,0.93375,0.9324,0.93325,2977500004.0
2009-01-27 10:35:00,0.9333,0.9341,0.9332,0.9341,4176799997.0
2009-01-27 10:40:00,0.9341,0.9351,0.93355,0.93475,2674799990.0
2009-01-27 10:45:00,0.93475,0.93515,0.93445,0.9345,1635200000.0
2009-01-27 10:50:00,0.9345,0.9359,0.9345,0.9356,2124300003.0
2009-01-27 10:55:00,0.9356,0.93675,0.9354,0.936,2772400001.0
2009-01-27 11:00:00,0.93575,0.9382,0.93575,0.93635,2638799995.0
2009-01-27 11:05:00,0.93635,0.93715,0.93495,0.9352,2556799997.0
2009-01-27 11:10:00,0.9351,0.93565,0.93475,0.9349,2725799999.0
2009-01-27 11:15:00,0.9349,0.9357,0.9349,0.93545,1915000001.0
2009-01-27 11:20:00,0.93545,0.9355,0.9347,0.935,2573500003.0
2009-01-27 11:25:00,0.935,0.9355,0.9349,0.9353,1804999994.0
2009-01-27 11:30:00,0.9354,0.9357,0.9351,0.93555,1980999998.0
2009-01-27 11:35:00,0.93555,0.9359,0.9351,0.93545,3292999997.0
2009-01-27 11:40:00,0.93555,0.936,0.93525,0.9359,3024599994.0
2009-01-27 11:45:00,0.9359,0.93645,0.9356,0.93575,2903400003.0
2009-01-27 11:50:00,0.93575,0.9373,0.9356,0.9372,2576200002.0
2009-01-27 11:55:00,0.9371,0.93725,0.93615,0.9363,4020599994.0
2009-01-27 12:00:00,0.9363,0.9367,0.936,0.93615,3497599998.0
2009-01-27 12:05:00,0.9362,0.9366,0.93575,0.93575,2461000001.0
2009-01-27 12:10:00,0.93575,0.93655,0.9356,0.93595,2366200001.0
2009-01-27 12:15:00,0.93595,0.93625,0.93565,0.9358,1828600000.0
2009-01-27 12:20:00,0.9358,0.9365,0.93555,0.93625,2688199996.0
2009-01-27 12:25:00,0.9363,0.9368,0.9358,0.9366,1918800001.0
2009-01-27 12:30:00,0.9366,0.93675,0.9361,0.93625,1233200001.0
2009-01-27 12:35:00,0.9363,0.93635,0.9356,0.93565,1113800000.0
2009-01-27 12:40:00,0.93565,0.937,0.9356,0.93675,2494799999.0
2009-01-27 12:45:00,0.93675,0.9376,0.9364,0.9368,2982100008.0
2009-01-27 12:50:00,0.93675,0.9371,0.93585,0.93635,2858599999.0
2009-01-27 12:55:00,0.93635,0.93655,0.93485,0.93485,2933800000.0
2009-01-27 13:00:00,0.9349,0.93545,0.9337,0.9347,2938900003.0
2009-01-27 13:05:00,0.93475,0.93585,0.9345,0.9345,2101400002.0
2009-01-27 13:10:00,0.9345,0.93465,0.93345,0.934,2671900001.0
2009-01-27 13:15:00,0.934,0.934,0.9325,0.933,3471000000.0
2009-01-27 13:20:00,0.933,0.9336,0.9325,0.93325,2744700001.0
2009-01-27 13:25:00,0.93325,0.93415,0.9332,0.93405,1755199999.0
2009-01-27 13:30:00,0.93405,0.93465,0.93395,0.9343,2174099997.0
2009-01-27 13:35:00,0.9343,0.9357,0.93415,0.93555,2089600005.0
2009-01-27 13:40:00,0.9356,0.9376,0.9355,0.9369,2835999997.0
2009-01-27 13:45:00,0.93665,0.9376,0.9365,0.9368,2499799999.0
2009-01-27 13:50:00,0.9368,0.93685,0.93625,0.93655,2078999999.0
2009-01-27 13:55:00,0.93655,0.93785,0.93655,0.9378,2684899998.0
2009-01-27 14:00:00,0.93775,0.9381,0.93685,0.9372,2068799998.0
2009-01-27 14:05:00,0.9372,0.93745,0.9354,0.936,2542000001.0
2009-01-27 14:10:00,0.936,0.937,0.936,0.93645,2902100000.0
2009-01-27 14:15:00,0.93645,0.9367,0.93555,0.9356,1835199998.0
2009-01-27 14:20:00,0.93575,0.93605,0.93495,0.9352,2259800000.0
2009-01-27 14:25:00,0.9352,0.93635,0.9348,0.9348,2594399999.0
2009-01-27 14:30:00,0.9348,0.93545,0.93475,0.9349,1715700000.0
2009-01-27 14:35:00,0.9348,0.935,0.9345,0.9349,2664399983.0
2009-01-27 14:40:00,0.9349,0.93535,0.93465,0.9353,1952899992.0
2009-01-27 14:45:00,0.9353,0.93575,0.9352,0.9353,2626200002.0
2009-01-27 14:50:00,0.9353,0.9357,0.9352,0.93535,1849600006.0
2009-01-27 14:55:00,0.9354,0.9356,0.93535,0.9354,793600001.0
2009-01-27 15:00:00,0.9354,0.9358,0.9351,0.9355,3165100002.0
2009-01-27 15:05:00,0.9355,0.9355,0.93475,0.93505,3133199998.0
2009-01-27 15:10:00,0.935,0.9353,0.93475,0.9351,1674400002.0
2009-01-27 15:15:00,0.93525,0.93525,0.935,0.9351,977400000.0
2009-01-27 15:20:00,0.93515,0.93625,0.93515,0.93595,2774000002.0
2009-01-27 15:25:00,0.93585,0.9362,0.9357,0.936,2535400001.0
2009-01-27 15:30:00,0.936,0.93645,0.9357,0.93645,3174200005.0
2009-01-27 15:35:00,0.93645,0.93705,0.9362,0.937,3222800005.0
2009-01-27 15:40:00,0.93695,0.9371,0.93665,0.937,3062200006.0
2009-01-27 15:45:00,0.937,0.9391,0.937,0.938,2925500011.0
2009-01-27 15:50:00,0.93795,0.93915,0.93795,0.93915,3941999987.0
2009-01-27 15:55:00,0.93915,0.93955,0.9388,0.93955,2580800001.0
2009-01-27 16:00:00,0.93955,0.93985,0.9391,0.93965,3737400005.0
2009-01-27 16:05:00,0.93965,0.9399,0.9394,0.9397,3712000000.0
2009-01-27 16:10:00,0.93985,0.9405,0.9393,0.93965,4263999997.0
2009-01-27 16:15:00,0.9396,0.9398,0.9384,0.9388,3858399990.0
2009-01-27 16:20:00,0.9388,0.9392,0.93875,0.9389,3460999971.0
2009-01-27 16:25:00,0.93895,0.9393,0.93885,0.939,4126100010.0
2009-01-27 16:30:00,0.939,0.9394,0.93875,0.93915,3535999995.0
2009-01-27 16:35:00,0.93915,0.9395,0.93915,0.93925,2810799999.0
2009-01-27 16:40:00,0.93925,0.93935,0.938,0.93825,3625399972.0
2009-01-27 16:45:00,0.9383,0.9387,0.93785,0.93805,3605599973.0
2009-01-27 16:50:00,0.93805,0.9385,0.93805,0.93825,2731799990.0
2009-01-27 16:55:00,0.9382,0.9383,0.93705,0.93715,3365799993.0
2009-01-27 17:00:00,0.93715,0.93715,0.93515,0.9361,4076499989.0
2009-01-27 17:05:00,0.93605,0.9362,0.9342,0.9344,3796999989.0
2009-01-27 17:10:00,0.9344,0.9349,0.93375,0.93415,2540800002.0
2009-01-27 17:15:00,0.93415,0.93435,0.93335,0.93425,2970999996.0
2009-01-27 17:20:00,0.93425,0.93425,0.932,0.933,3994799998.0
2009-01-27 17:25:00,0.933,0.93335,0.9325,0.9328,4219599999.0
2009-01-27 17:30:00,0.9328,0.93345,0.9302,0.93065,3545100005.0
2009-01-27 17:35:00,0.93065,0.93065,0.92905,0.9295,4403499998.0
2009-01-27 17:40:00,0.92935,0.92985,0.9288,0.92945,4028899996.0
2009-01-27 17:45:00,0.92945,0.9295,0.92835,0.92845,4123499990.0
2009-01-27 17:50:00,0.92845,0.9289,0.9278,0.92845,4126000008.0
2009-01-27 17:55:00,0.92845,0.92935,0.92845,0.92925,3635000009.0
2009-01-27 18:00:00,0.92925,0.9298,0.92885,0.929,4588600021.0
2009-01-27 18:05:00,0.929,0.9294,0.92845,0.92925,3601400003.0
2009-01-27 18:10:00,0.92925,0.93005,0.9292,0.92965,3714200003.0
2009-01-27 18:15:00,0.92955,0.92965,0.9281,0.9285,3903600012.0
2009-01-27 18:20:00,0.92845,0.929,0.92835,0.92875,4217700009.0
2009-01-27 18:25:00,0.92875,0.9297,0.9287,0.9294,2149200001.0
2009-01-27 18:30:00,0.9293,0.93015,0.9293,0.93005,2529400003.0
2009-01-27 18:35:00,0.93,0.9302,0.9296,0.92985,2295600000.0
2009-01-27 18:40:00,0.92985,0.93015,0.9295,0.92955,1599700004.0
2009-01-27 18:45:00,0.92955,0.93025,0.92955,0.9301,1764399997.0
2009-01-27 18:50:00,0.93005,0.9306,0.93,0.9302,1614799999.0
2009-01-27 18:55:00,0.9302,0.93025,0.92955,0.93005,1419700000.0
2009-01-27 19:00:00,0.9301,0.9301,0.92955,0.92985,1779400000.0
2009-01-27 19:05:00,0.92985,0.9301,0.92965,0.92985,2302400000.0
2009-01-27 19:10:00,0.9299,0.9307,0.92975,0.9302,2126400001.0
2009-01-27 19:15:00,0.93035,0.93085,0.93015,0.93055,2088200000.0
2009-01-27 19:20:00,0.9305,0.9305,0.9297,0.92985,1881200000.0
2009-01-27 19:25:00,0.92985,0.93005,0.9294,0.9295,1197000000.0
2009-01-27 19:30:00,0.9295,0.92955,0.92845,0.9287,1756400002.0
2009-01-27 19:35:00,0.92865,0.9298,0.92855,0.92975,3903300001.0
2009-01-27 19:40:00,0.92965,0.9297,0.92885,0.9291,1829000000.0
2009-01-27 19:45:00,0.9291,0.93015,0.9289,0.9291,2857200000.0
2009-01-27 19:50:00,0.9291,0.92945,0.92875,0.92945,1618400000.0
2009-01-27 19:55:00,0.92935,0.92975,0.92925,0.92975,1291000000.0
2009-01-27 20:00:00,0.92975,0.93035,0.9293,0.92945,1270500001.0
2009-01-27 20:05:00,0.9294,0.9302,0.92925,0.9301,1572800000.0
2009-01-27 20:10:00,0.93015,0.9302,0.92955,0.92975,1666200000.0
2009-01-27 20:15:00,0.92975,0.92985,0.92935,0.92955,1774700002.0
2009-01-27 20:20:00,0.92955,0.93055,0.92955,0.93035,1616600000.0
2009-01-27 20:25:00,0.9303,0.9312,0.93025,0.93095,2870200000.0
2009-01-27 20:30:00,0.93095,0.9312,0.9305,0.93075,1613800000.0
2009-01-27 20:35:00,0.93075,0.93095,0.9303,0.93035,1898800000.0
2009-01-27 20:40:00,0.93035,0.931,0.93035,0.9309,1381100000.0
2009-01-27 20:45:00,0.9309,0.9311,0.93025,0.93085,1692200000.0
2009-01-27 20:50:00,0.93095,0.931,0.9305,0.93075,1625800002.0
2009-01-27 20:55:00,0.93075,0.93125,0.93065,0.93115,2364600001.0
2009-01-27 21:00:00,0.9309,0.9314,0.9306,0.9307,2879800002.0
2009-01-27 21:05:00,0.93065,0.9314,0.93035,0.9314,1989700000.0
2009-01-27 21:10:00,0.93135,0.93155,0.93105,0.9314,1142800000.0
2009-01-27 21:15:00,0.93135,0.93145,0.93075,0.9312,2296800002.0
2009-01-27 21:20:00,0.9312,0.93155,0.9311,0.93135,1168500000.0
2009-01-27 21:25:00,0.93135,0.93155,0.93115,0.9315,996800000.0
2009-01-27 21:30:00,0.93145,0.93155,0.93085,0.93145,1125999999.0
2009-01-27 21:35:00,0.9315,0.9317,0.931,0.9312,836600000.0
2009-01-27 21:40:00,0.9312,0.9315,0.9305,0.93065,1459200000.0
2009-01-27 21:45:00,0.93085,0.9309,0.9305,0.93085,3386200000.0
2009-01-27 21:50:00,0.93065,0.93105,0.9306,0.93065,2379400000.0
2009-01-27 21:55:00,0.93065,0.93135,0.93055,0.93095,2534600000.0
2009-01-27 22:00:00,0.93095,0.9313,0.9305,0.9306,1750299999.0
2009-01-27 22:05:00,0.93075,0.9314,0.9305,0.93135,861600000.0
2009-01-27 22:10:00,0.9314,0.9316,0.93105,0.9312,1452600000.0
2009-01-27 22:15:00,0.9312,0.93145,0.93095,0.9312,1466600000.0
2009-01-27 22:20:00,0.93105,0.9323,0.93095,0.93215,1848000000.0
2009-01-27 22:25:00,0.93225,0.9323,0.9314,0.93145,1896200000.0
2009-01-27 22:30:00,0.9315,0.9317,0.9313,0.93145,1833000000.0
2009-01-27 22:35:00,0.9315,0.93175,0.93125,0.93125,1402000000.0
2009-01-27 22:40:00,0.9313,0.9317,0.9312,0.93165,1221800000.0
2009-01-27 22:45:00,0.93165,0.9317,0.93115,0.93135,760700000.0
2009-01-27 22:50:00,0.93135,0.9314,0.9313,0.9313,437200000.0
2009-01-27 22:55:00,0.9313,0.9315,0.93095,0.93105,495600000.0
2009-01-27 23:00:00,0.93105,0.9313,0.93095,0.93115,666700000.0
2009-01-27 23:05:00,0.93115,0.93125,0.93075,0.9309,393400000.0
2009-01-27 23:10:00,0.9309,0.93125,0.9307,0.9311,495600000.0
2009-01-27 23:15:00,0.9311,0.93135,0.9308,0.93095,427800000.0
2009-01-27 23:20:00,0.93095,0.9313,0.9307,0.9312,688600000.0
2009-01-27 23:25:00,0.93125,0.93125,0.93055,0.93075,810400000.0
2009-01-27 23:30:00,0.93075,0.9316,0.9307,0.93155,741000000.0
2009-01-27 23:35:00,0.9315,0.9316,0.93115,0.93125,572600000.0
2009-01-27 23:40:00,0.9312,0.9316,0.931,0.93115,1171400000.0
2009-01-27 23:45:00,0.93115,0.9315,0.93095,0.931,596400000.0
2009-01-27 23:50:00,0.931,0.93145,0.931,0.93125,409800000.0
2009-01-27 23:55:00,0.93125,0.93155,0.9309,0.93115,783200000.0
2009-01-28 00:00:00,0.93105,0.9315,0.9307,0.93125,582000000.0
2009-01-28 00:05:00,0.93125,0.93155,0.93085,0.93085,431000000.0
2009-01-28 00:10:00,0.93085,0.931,0.93065,0.93095,299600000.0
2009-01-28 00:15:00,0.93095,0.9314,0.93065,0.93065,242400000.0
2009-01-28 00:20:00,0.93065,0.93165,0.93065,0.93115,503200000.0
2009-01-28 00:25:00,0.93115,0.9312,0.9305,0.9306,807600000.0
2009-01-28 00:30:00,0.93075,0.9311,0.9303,0.93045,939400000.0
2009-01-28 00:35:00,0.9306,0.9311,0.93035,0.9304,516800000.0
2009-01-28 00:40:00,0.93045,0.93065,0.9302,0.93065,484000000.0
2009-01-28 00:45:00,0.9306,0.93075,0.93014,0.93065,212400000.0
2009-01-28 00:50:00,0.93055,0.93085,0.93055,0.93055,101000000.0
2009-01-28 00:55:00,0.9306,0.93105,0.93055,0.93095,156600000.0
2009-01-28 01:00:00,0.93095,0.9318,0.9309,0.9317,280800000.0
2009-01-28 01:05:00,0.9317,0.93195,0.93145,0.9318,856400000.0
2009-01-28 01:10:00,0.93185,0.93205,0.93145,0.9317,398600000.0
2009-01-28 01:15:00,0.9316,0.9316,0.93045,0.9312,1443200000.0
2009-01-28 01:20:00,0.93125,0.93205,0.93075,0.93175,745200000.0
2009-01-28 01:25:00,0.93165,0.93185,0.93085,0.93155,486200000.0
2009-01-28 01:30:00,0.9315,0.9316,0.9311,0.93115,491200000.0
2009-01-28 01:35:00,0.93115,0.9317,0.9307,0.9311,1257200000.0
2009-01-28 01:40:00,0.93125,0.9313,0.9296,0.9308,859000000.0
2009-01-28 01:45:00,0.9308,0.9309,0.9303,0.93085,686200000.0
2009-01-28 01:50:00,0.9308,0.9312,0.9304,0.9312,858600000.0
2009-01-28 01:55:00,0.9311,0.93125,0.93065,0.9311,121400000.0
2009-01-28 02:00:00,0.9311,0.932,0.931,0.93135,402000000.0
2009-01-28 02:05:00,0.93135,0.9314,0.9309,0.93115,626200000.0
2009-01-28 02:10:00,0.93115,0.9313,0.9306,0.9308,821400000.0
2009-01-28 02:15:00,0.9308,0.93125,0.93045,0.93055,744600000.0
2009-01-28 02:20:00,0.93055,0.93145,0.9303,0.93065,760800000.0
2009-01-28 02:25:00,0.93065,0.931,0.9306,0.93095,777600000.0
2009-01-28 02:30:00,0.9311,0.93225,0.93075,0.93165,1816799997.0
2009-01-28 02:35:00,0.93165,0.9319,0.9307,0.931,1544600000.0
2009-01-28 02:40:00,0.93115,0.9313,0.9304,0.931,1284600000.0
2009-01-28 02:45:00,0.931,0.93125,0.93035,0.9304,1214800000.0
2009-01-28 02:50:00,0.9304,0.9308,0.9293,0.9298,1023400000.0
2009-01-28 02:55:00,0.9298,0.93225,0.92975,0.93165,1614800000.0
2009-01-28 03:00:00,0.93165,0.9325,0.93155,0.93235,1054200000.0
2009-01-28 03:05:00,0.9323,0.9326,0.9319,0.9319,921200000.0
2009-01-28 03:10:00,0.9319,0.93255,0.93125,0.9318,896200001.0
2009-01-28 03:15:00,0.9318,0.9322,0.93125,0.93185,845600000.0
2009-01-28 03:20:00,0.9318,0.9326,0.9313,0.93155,1187200000.0
2009-01-28 03:25:00,0.93155,0.93185,0.931,0.93115,1046200000.0
2009-01-28 03:30:00,0.93115,0.9319,0.93115,0.93135,1249600000.0
2009-01-28 03:35:00,0.93135,0.9322,0.93125,0.9322,1180400000.0
2009-01-28 03:40:00,0.9321,0.9324,0.93155,0.93155,566000000.0
2009-01-28 03:45:00,0.9316,0.9318,0.9311,0.9318,984200000.0
2009-01-28 03:50:00,0.93185,0.9324,0.93145,0.93235,571400000.0
2009-01-28 03:55:00,0.93235,0.9324,0.93205,0.93215,507800000.0
2009-01-28 04:00:00,0.93215,0.93215,0.93105,0.9316,2083100001.0
2009-01-28 04:05:00,0.9316,0.93225,0.93095,0.93145,1960600000.0
2009-01-28 04:10:00,0.93145,0.93235,0.9313,0.9316,1130200000.0
2009-01-28 04:15:00,0.9316,0.93225,0.93135,0.93165,1209200001.0
2009-01-28 04:20:00,0.93165,0.93225,0.93145,0.9316,1702200001.0
2009-01-28 04:25:00,0.9316,0.9324,0.9314,0.93155,1104200000.0
2009-01-28 04:30:00,0.93155,0.93195,0.9314,0.9315,2233600000.0
2009-01-28 04:35:00,0.9315,0.9316,0.9303,0.93045,1154000000.0
2009-01-28 04:40:00,0.93045,0.9309,0.93045,0.93085,239400000.0
2009-01-28 04:45:00,0.93085,0.9311,0.93035,0.93095,1084800000.0
2009-01-28 04:50:00,0.93095,0.9312,0.93075,0.93105,270800000.0
2009-01-28 04:55:00,0.93115,0.9319,0.931,0.93155,693400000.0
2009-01-28 05:00:00,0.9315,0.932,0.93115,0.9312,1511400000.0
2009-01-28 05:05:00,0.9312,0.9313,0.93075,0.931,971800000.0
2009-01-28 05:10:00,0.931,0.93135,0.9308,0.931,1159400000.0
2009-01-28 05:15:00,0.931,0.93105,0.9309,0.9309,418600000.0
2009-01-28 05:20:00,0.93095,0.9315,0.9309,0.93125,938600000.0
2009-01-28 05:25:00,0.93125,0.9313,0.9309,0.931,1190600000.0
2009-01-28 05:30:00,0.931,0.93185,0.93095,0.9315,1479600001.0
2009-01-28 05:35:00,0.9314,0.93165,0.9308,0.93115,1567200000.0
2009-01-28 05:40:00,0.9311,0.93135,0.93085,0.93105,1668600000.0
2009-01-28 05:45:00,0.93105,0.9312,0.93085,0.9311,887400000.0
2009-01-28 05:50:00,0.9311,0.9313,0.931,0.9311,1455800000.0
2009-01-28 05:55:00,0.9311,0.9311,0.931,0.9311,436400000.0
2009-01-28 06:00:00,0.9311,0.93135,0.93065,0.9309,1412000001.0
2009-01-28 06:05:00,0.931,0.9312,0.93085,0.9309,1374000000.0
2009-01-28 06:10:00,0.9309,0.9313,0.9306,0.93105,851600000.0
2009-01-28 06:15:00,0.931,0.93145,0.9307,0.9312,1881800002.0
2009-01-28 06:20:00,0.9313,0.9314,0.9308,0.93105,1821000000.0
2009-01-28 06:25:00,0.93115,0.9313,0.9306,0.9307,1335800000.0
2009-01-28 06:30:00,0.9307,0.93075,0.92995,0.93025,2370400000.0
2009-01-28 06:35:00,0.93025,0.9305,0.9301,0.93015,1740799999.0
2009-01-28 06:40:00,0.93025,0.93085,0.92995,0.9301,1841400001.0
2009-01-28 06:45:00,0.9301,0.93045,0.9298,0.9304,1084000000.0
2009-01-28 06:50:00,0.9304,0.93065,0.9299,0.92995,1013200000.0
2009-01-28 06:55:00,0.92995,0.93115,0.92985,0.93015,1763799996.0
2009-01-28 07:00:00,0.93015,0.93035,0.9286,0.9288,2253800000.0
2009-01-28 07:05:00,0.9288,0.92885,0.92785,0.9287,2256000000.0
2009-01-28 07:10:00,0.92865,0.92895,0.92665,0.92675,1446200002.0
2009-01-28 07:15:00,0.9269,0.9275,0.92685,0.9275,1452600000.0
2009-01-28 07:20:00,0.9274,0.92755,0.92685,0.92735,1845600000.0
2009-01-28 07:25:00,0.92735,0.9276,0.92695,0.92715,1078200000.0
2009-01-28 07:30:00,0.92725,0.92825,0.927,0.92805,708000000.0
2009-01-28 07:35:00,0.9281,0.92835,0.92755,0.92805,1054600000.0
2009-01-28 07:40:00,0.928,0.92915,0.92795,0.929,587000000.0
2009-01-28 07:45:00,0.929,0.92915,0.9284,0.92875,500800000.0
2009-01-28 07:50:00,0.9288,0.9295,0.9282,0.92825,825800001.0
2009-01-28 07:55:00,0.92825,0.9289,0.9275,0.92775,1065000000.0
2009-01-28 08:00:00,0.92785,0.9286,0.92785,0.9282,1385800000.0
2009-01-28 08:05:00,0.9282,0.9288,0.92805,0.9287,129200000.0
2009-01-28 08:10:00,0.92865,0.9296,0.9281,0.9286,2174000001.0
2009-01-28 08:15:00,0.92865,0.92925,0.9282,0.9287,1890800000.0
2009-01-28 08:20:00,0.9286,0.9294,0.9284,0.92895,1706600000.0
2009-01-28 08:25:00,0.929,0.9293,0.9285,0.929,1893200001.0
2009-01-28 08:30:00,0.92915,0.9295,0.92845,0.92925,1145400001.0
2009-01-28 08:35:00,0.9292,0.92935,0.92875,0.92915,921600000.0
2009-01-28 08:40:00,0.92915,0.92935,0.9282,0.9287,1499800000.0
2009-01-28 08:45:00,0.9287,0.9288,0.92785,0.92835,1199200001.0
2009-01-28 08:50:00,0.92835,0.92845,0.9281,0.92835,1101200000.0
2009-01-28 08:55:00,0.9284,0.92845,0.92755,0.92795,1599200002.0
2009-01-28 09:00:00,0.92795,0.92875,0.9277,0.92815,867100000.0
2009-01-28 09:05:00,0.9282,0.92835,0.9277,0.92795,1266400000.0
2009-01-28 09:10:00,0.928,0.9284,0.9277,0.92805,1298800000.0
2009-01-28 09:15:00,0.92795,0.92965,0.92795,0.9294,1617700000.0
2009-01-28 09:20:00,0.9294,0.92975,0.92885,0.92925,2317200004.0
2009-01-28 09:25:00,0.9293,0.92935,0.92865,0.92915,1954599995.0
2009-01-28 09:30:00,0.92915,0.93,0.92895,0.92965,2118599998.0
2009-01-28 09:35:00,0.9296,0.93025,0.9291,0.93025,1783599999.0
2009-01-28 09:40:00,0.9303,0.9321,0.93015,0.9311,2391599998.0
2009-01-28 09:45:00,0.931,0.93105,0.93045,0.9306,1728000003.0
2009-01-28 09:50:00,0.93065,0.9314,0.9306,0.93135,1891400000.0
2009-01-28 09:55:00,0.9314,0.9326,0.9311,0.93155,2532399996.0
2009-01-28 10:00:00,0.9315,0.9321,0.9314,0.93175,3640199997.0
2009-01-28 10:05:00,0.93175,0.9323,0.931,0.9323,2378800006.0
2009-01-28 10:10:00,0.9323,0.9349,0.93205,0.9344,2619800002.0
2009-01-28 10:15:00,0.9344,0.9344,0.9326,0.93265,2773200007.0
2009-01-28 10:20:00,0.9326,0.93275,0.93145,0.9317,2755199997.0
2009-01-28 10:25:00,0.93175,0.9321,0.9313,0.93135,3008400007.0
2009-01-28 10:30:00,0.93135,0.9314,0.929,0.93065,2207500001.0
2009-01-28 10:35:00,0.9306,0.9311,0.9294,0.9305,2717200005.0
2009-01-28 10:40:00,0.93055,0.93085,0.93,0.93035,1795600000.0
2009-01-28 10:45:00,0.93035,0.93065,0.9297,0.92985,2033800003.0
2009-01-28 10:50:00,0.9298,0.92995,0.92775,0.9283,2636499991.0
2009-01-28 10:55:00,0.9283,0.92855,0.9277,0.928,2020800002.0
2009-01-28 11:00:00,0.9279,0.92925,0.9278,0.92885,2715400002.0
2009-01-28 11:05:00,0.92875,0.9292,0.9285,0.92865,2746800003.0
2009-01-28 11:10:00,0.92865,0.9308,0.9286,0.93055,2634400002.0
2009-01-28 11:15:00,0.93065,0.93075,0.9286,0.92875,2551700003.0
2009-01-28 11:20:00,0.92875,0.92965,0.9287,0.9293,1479799999.0
2009-01-28 11:25:00,0.9293,0.93015,0.92915,0.9301,1834600002.0
2009-01-28 11:30:00,0.9301,0.93085,0.92965,0.9308,2971000006.0
2009-01-28 11:35:00,0.93085,0.93155,0.9308,0.93105,2880200009.0
2009-01-28 11:40:00,0.9311,0.9314,0.9304,0.93045,2405700002.0
2009-01-28 11:45:00,0.93045,0.9305,0.92965,0.9303,1796400002.0
2009-01-28 11:50:00,0.93035,0.9306,0.93015,0.9303,1741400005.0
2009-01-28 11:55:00,0.93015,0.93015,0.92865,0.9293,2270800007.0
2009-01-28 12:00:00,0.9292,0.9308,0.92895,0.9303,2597800008.0
2009-01-28 12:05:00,0.93035,0.93035,0.9288,0.92925,2077600005.0
2009-01-28 12:10:00,0.9293,0.9294,0.9281,0.92845,1845900005.0
2009-01-28 12:15:00,0.9283,0.92915,0.9282,0.92845,1814200000.0
2009-01-28 12:20:00,0.92845,0.9291,0.92795,0.9291,1842900001.0
2009-01-28 12:25:00,0.92905,0.9293,0.92815,0.9287,2288200002.0
2009-01-28 12:30:00,0.92875,0.9289,0.92735,0.9281,2337400002.0
2009-01-28 12:35:00,0.9281,0.9281,0.92665,0.92695,2272700004.0
2009-01-28 12:40:00,0.927,0.9284,0.92695,0.92815,1455900002.0
2009-01-28 12:45:00,0.9281,0.92825,0.9276,0.9282,1970700000.0
2009-01-28 12:50:00,0.9282,0.9282,0.92775,0.9281,1721100004.0
2009-01-28 12:55:00,0.92805,0.9286,0.928,0.92845,946600000.0
2009-01-28 13:00:00,0.92845,0.929,0.92805,0.92835,2365200001.0
2009-01-28 13:05:00,0.9284,0.92865,0.92765,0.9277,1256799996.0
2009-01-28 13:10:00,0.9278,0.92815,0.9271,0.92735,2595100001.0
2009-01-28 13:15:00,0.92735,0.9275,0.92675,0.92725,1893800004.0
2009-01-28 13:20:00,0.9272,0.9278,0.927,0.927,2455200000.0
2009-01-28 13:25:00,0.927,0.92715,0.92625,0.92685,2453400012.0
2009-01-28 13:30:00,0.927,0.9272,0.9265,0.92655,1451199997.0
2009-01-28 13:35:00,0.92655,0.9268,0.926,0.9263,2741800010.0
2009-01-28 13:40:00,0.92635,0.9266,0.92605,0.92605,2082099999.0
2009-01-28 13:45:00,0.926,0.92665,0.926,0.92605,1390100006.0
2009-01-28 13:50:00,0.92605,0.92695,0.92595,0.9268,1459600004.0
2009-01-28 13:55:00,0.9268,0.9277,0.9268,0.92715,1902200001.0
2009-01-28 14:00:00,0.92715,0.9292,0.9268,0.9288,1872500002.0
2009-01-28 14:05:00,0.9288,0.92895,0.9273,0.92765,1623800000.0
2009-01-28 14:10:00,0.9276,0.9281,0.92745,0.92765,1161700000.0
2009-01-28 14:15:00,0.92765,0.92815,0.9271,0.9281,1488500000.0
2009-01-28 14:20:00,0.9281,0.92815,0.9261,0.9264,2025300001.0
2009-01-28 14:25:00,0.92645,0.92785,0.92625,0.9273,1956799999.0
2009-01-28 14:30:00,0.9272,0.9289,0.92695,0.9288,2828400001.0
2009-01-28 14:35:00,0.9288,0.9298,0.92845,0.9293,2693599999.0
2009-01-28 14:40:00,0.9292,0.9294,0.92835,0.92835,3243499993.0
2009-01-28 14:45:00,0.92835,0.9291,0.928,0.92805,3192800005.0
2009-01-28 14:50:00,0.928,0.9282,0.928,0.92805,501799999.0
2009-01-28 14:55:00,0.92805,0.9282,0.9271,0.9275,2133900002.0
2009-01-28 15:00:00,0.9275,0.9287,0.92735,0.92815,2783099998.0
2009-01-28 15:05:00,0.92815,0.9283,0.92745,0.92775,2115800003.0
2009-01-28 15:10:00,0.9278,0.9279,0.92705,0.9271,2310199994.0
2009-01-28 15:15:00,0.9272,0.9276,0.9271,0.9273,1389499999.0
2009-01-28 15:20:00,0.9273,0.92825,0.9273,0.92815,2338199999.0
2009-01-28 15:25:00,0.92815,0.9286,0.928,0.92815,2658600003.0
2009-01-28 15:30:00,0.92815,0.9285,0.9281,0.92845,1747400004.0
2009-01-28 15:35:00,0.92845,0.92855,0.9271,0.92725,2326000003.0
2009-01-28 15:40:00,0.92725,0.92745,0.92655,0.92675,1999000001.0
2009-01-28 15:45:00,0.92675,0.92755,0.9263,0.92665,1786000001.0
2009-01-28 15:50:00,0.9266,0.92685,0.926,0.9263,1686999997.0
2009-01-28 15:55:00,0.9263,0.92695,0.92625,0.92695,2136400001.0
2009-01-28 16:00:00,0.92695,0.9271,0.9259,0.9262,2364600005.0
2009-01-28 16:05:00,0.9262,0.9263,0.92545,0.9262,1647600001.0
2009-01-28 16:10:00,0.9262,0.9274,0.92575,0.9271,2170000003.0
2009-01-28 16:15:00,0.92705,0.9274,0.92675,0.9272,1522799999.0
2009-01-28 16:20:00,0.9272,0.92935,0.92715,0.92925,2711900006.0
2009-01-28 16:25:00,0.92925,0.9293,0.92795,0.92835,2289400003.0
2009-01-28 16:30:00,0.92835,0.9295,0.92805,0.9294,2903100004.0
2009-01-28 16:35:00,0.9294,0.93,0.92885,0.92885,3147400010.0
2009-01-28 16:40:00,0.9288,0.9308,0.9287,0.93075,2182699999.0
2009-01-28 16:45:00,0.93075,0.9309,0.93,0.9308,2824400016.0
2009-01-28 16:50:00,0.9308,0.93135,0.92975,0.9299,3127199994.0
2009-01-28 16:55:00,0.9299,0.9301,0.92835,0.9284,3649999989.0
2009-01-28 17:00:00,0.9284,0.92845,0.92735,0.92745,3228399999.0
2009-01-28 17:05:00,0.92745,0.92795,0.92685,0.9277,3291299996.0
2009-01-28 17:10:00,0.9276,0.92785,0.9267,0.927,1611400000.0
2009-01-28 17:15:00,0.927,0.9276,0.92695,0.9274,2610999995.0
2009-01-28 17:20:00,0.92735,0.92735,0.9258,0.9258,2933100007.0
2009-01-28 17:25:00,0.9258,0.9263,0.9253,0.92605,3070400006.0
2009-01-28 17:30:00,0.92605,0.92635,0.92565,0.92565,2948399980.0
2009-01-28 17:35:00,0.9257,0.926,0.92515,0.92525,2881799991.0
2009-01-28 17:40:00,0.92525,0.9258,0.92465,0.92465,3080000013.0
2009-01-28 17:45:00,0.92465,0.92555,0.9244,0.92515,2727599978.0
2009-01-28 17:50:00,0.9252,0.9253,0.92445,0.9245,2733999992.0
2009-01-28 17:55:00,0.9245,0.92485,0.92355,0.92435,2861900000.0
2009-01-28 18:00:00,0.92435,0.92565,0.9243,0.9249,2836599992.0
2009-01-28 18:05:00,0.92495,0.92505,0.9245,0.92475,2647299993.0
2009-01-28 18:10:00,0.92465,0.9248,0.9239,0.9239,1896199996.0
2009-01-28 18:15:00,0.924,0.92405,0.9232,0.92355,1944400001.0
2009-01-28 18:20:00,0.92355,0.9243,0.9234,0.92375,2467800001.0
2009-01-28 18:25:00,0.92375,0.9244,0.92335,0.92405,3034600003.0
2009-01-28 18:30:00,0.924,0.92435,0.9232,0.92385,2533999998.0
2009-01-28 18:35:00,0.92385,0.92475,0.92325,0.9244,2722099995.0
2009-01-28 18:40:00,0.92445,0.92615,0.92445,0.9255,2818099995.0
2009-01-28 18:45:00,0.92555,0.9257,0.92475,0.9251,1909800001.0
2009-01-28 18:50:00,0.9251,0.9252,0.9249,0.92505,1067399996.0
2009-01-28 18:55:00,0.92505,0.92525,0.9248,0.92485,1407600000.0
2009-01-28 19:00:00,0.92495,0.92565,0.92375,0.9239,1905899999.0
2009-01-28 19:05:00,0.9239,0.92435,0.92365,0.92415,2158999997.0
2009-01-28 19:10:00,0.92415,0.925,0.92415,0.92475,894200001.0
2009-01-28 19:15:00,0.9248,0.9252,0.92465,0.92505,1552200000.0
2009-01-28 19:20:00,0.925,0.9252,0.9245,0.92495,1408399999.0
2009-01-28 19:25:00,0.9249,0.9252,0.92475,0.925,964000000.0
2009-01-28 19:30:00,0.92495,0.92545,0.9248,0.9251,959599996.0
2009-01-28 19:35:00,0.9251,0.92535,0.925,0.92525,1069400000.0
2009-01-28 19:40:00,0.92525,0.92535,0.925,0.92525,608400000.0
2009-01-28 19:45:00,0.9252,0.9256,0.9252,0.9255,1232600001.0
2009-01-28 19:50:00,0.9256,0.9257,0.92545,0.92565,727200000.0
2009-01-28 19:55:00,0.92555,0.9261,0.92555,0.9258,1002999999.0
2009-01-28 20:00:00,0.9258,0.926,0.92575,0.9259,490200000.0
2009-01-28 20:05:00,0.9259,0.9261,0.92535,0.9254,1269000000.0
2009-01-28 20:10:00,0.9254,0.9256,0.92495,0.9251,637200000.0
2009-01-28 20:15:00,0.9251,0.9251,0.92495,0.925,441000000.0
2009-01-28 20:20:00,0.92505,0.9251,0.9249,0.925,482400000.0
2009-01-28 20:25:00,0.925,0.92505,0.9246,0.9247,874600000.0
2009-01-28 20:30:00,0.9247,0.92485,0.92435,0.92465,537400000.0
2009-01-28 20:35:00,0.92465,0.92525,0.92435,0.92435,1185000000.0
2009-01-28 20:40:00,0.92435,0.9248,0.92415,0.9246,1358800000.0
2009-01-28 20:45:00,0.9246,0.92475,0.9242,0.92455,744400000.0
2009-01-28 20:50:00,0.9245,0.9249,0.9239,0.9248,1093400001.0
2009-01-28 20:55:00,0.9248,0.92485,0.92435,0.92455,1387999999.0
2009-01-28 21:00:00,0.92455,0.92455,0.92365,0.92385,1021599999.0
2009-01-28 21:05:00,0.92385,0.92435,0.9238,0.9241,1260999999.0
2009-01-28 21:10:00,0.9241,0.92515,0.92405,0.9244,1608400001.0
2009-01-28 21:15:00,0.92435,0.92595,0.9238,0.9242,2221100000.0
2009-01-28 21:20:00,0.92415,0.92415,0.92045,0.92125,1409399999.0
2009-01-28 21:25:00,0.9213,0.9223,0.92055,0.92195,1849400000.0
2009-01-28 21:30:00,0.92195,0.9223,0.9206,0.9215,2323900002.0
2009-01-28 21:35:00,0.9215,0.9237,0.9215,0.92325,2958600000.0
2009-01-28 21:40:00,0.9232,0.92365,0.92245,0.92255,1850800000.0
2009-01-28 21:45:00,0.92255,0.9227,0.9217,0.9222,2154400000.0
2009-01-28 21:50:00,0.9222,0.9229,0.9219,0.9223,2194800001.0
2009-01-28 21:55:00,0.9223,0.9224,0.92135,0.92215,2884800001.0
2009-01-28 22:00:00,0.92215,0.92275,0.9216,0.9225,1810600000.0
2009-01-28 22:05:00,0.9225,0.9228,0.92165,0.92265,1915800000.0
2009-01-28 22:10:00,0.92265,0.92265,0.92155,0.92235,1213200000.0
2009-01-28 22:15:00,0.92235,0.92395,0.9219,0.9236,1809900000.0
2009-01-28 22:20:00,0.9236,0.9242,0.92355,0.924,1013900000.0
2009-01-28 22:25:00,0.92395,0.9251,0.9238,0.92405,1379000000.0
2009-01-28 22:30:00,0.92395,0.92465,0.9239,0.9246,1322799999.0
2009-01-28 22:35:00,0.92465,0.9249,0.9241,0.9244,1257000000.0
2009-01-28 22:40:00,0.9244,0.92455,0.92375,0.92375,866000000.0
2009-01-28 22:45:00,0.92375,0.9249,0.92375,0.92455,879600000.0
2009-01-28 22:50:00,0.92455,0.92485,0.92385,0.92405,1121200000.0
2009-01-28 22:55:00,0.9241,0.92455,0.924,0.92455,1005000000.0
2009-01-28 23:00:00,0.92455,0.9255,0.9242,0.92435,763200000.0
2009-01-28 23:05:00,0.9244,0.92475,0.9244,0.92465,283400000.0
2009-01-28 23:10:00,0.9247,0.92485,0.92385,0.92415,438400000.0
2009-01-28 23:15:00,0.92415,0.9245,0.92395,0.92405,336800000.0
2009-01-28 23:20:00,0.9241,0.92445,0.92395,0.92415,638600000.0
2009-01-28 23:25:00,0.9242,0.92455,0.9232,0.92365,825200000.0
2009-01-28 23:30:00,0.92365,0.92385,0.92305,0.9236,1136800000.0
2009-01-28 23:35:00,0.9236,0.92375,0.92335,0.9234,171600000.0
2009-01-28 23:40:00,0.92345,0.92375,0.9229,0.92335,590000000.0
2009-01-28 23:45:00,0.92335,0.9236,0.92307,0.9236,177400000.0
2009-01-28 23:50:00,0.92355,0.92465,0.92355,0.9242,319400000.0
2009-01-28 23:55:00,0.9242,0.9245,0.9234,0.9238,708400000.0
2009-01-29 00:00:00,0.92365,0.9242,0.92355,0.92355,365800000.0
2009-01-29 00:05:00,0.9239,0.9239,0.92265,0.9228,196800000.0
2009-01-29 00:10:00,0.9228,0.9236,0.9225,0.9233,370800000.0
2009-01-29 00:15:00,0.92325,0.92395,0.9232,0.92365,492000000.0
2009-01-29 00:20:00,0.9236,0.924,0.92335,0.92375,132100000.0
2009-01-29 00:25:00,0.92375,0.92375,0.92275,0.9233,290600000.0
2009-01-29 00:30:00,0.9233,0.9235,0.9231,0.92325,427000000.0
2009-01-29 00:35:00,0.92325,0.9233,0.9227,0.9232,345200000.0
2009-01-29 00:40:00,0.9232,0.9236,0.9229,0.9232,382400000.0
2009-01-29 00:45:00,0.92315,0.92315,0.92255,0.92305,479200000.0
2009-01-29 00:50:00,0.92305,0.9232,0.92275,0.92285,686000000.0
2009-01-29 00:55:00,0.9229,0.92305,0.9223,0.9229,555000000.0
2009-01-29 01:00:00,0.92305,0.92345,0.92285,0.92345,942400000.0
2009-01-29 01:05:00,0.92345,0.9237,0.92285,0.92365,566000000.0
2009-01-29 01:10:00,0.9235,0.9244,0.92345,0.92405,499000000.0
2009-01-29 01:15:00,0.92405,0.9241,0.92355,0.92395,365200000.0
2009-01-29 01:20:00,0.924,0.92425,0.92315,0.92335,855400000.0
2009-01-29 01:25:00,0.92335,0.92345,0.92315,0.9232,400800000.0
2009-01-29 01:30:00,0.9232,0.92455,0.92285,0.92455,762200000.0
2009-01-29 01:35:00,0.92455,0.92475,0.9234,0.9237,1460399998.0
2009-01-29 01:40:00,0.9237,0.92425,0.92295,0.92325,1743000001.0
2009-01-29 01:45:00,0.92325,0.9246,0.92325,0.9243,1125800000.0
2009-01-29 01:50:00,0.92425,0.92465,0.9241,0.9242,1043200000.0
2009-01-29 01:55:00,0.92415,0.9243,0.92364,0.9243,645200000.0
2009-01-29 02:00:00,0.92425,0.9245,0.92385,0.9243,650200000.0
2009-01-29 02:05:00,0.92405,0.9244,0.92355,0.9243,717000000.0
2009-01-29 02:10:00,0.9243,0.92435,0.92395,0.9242,706200000.0
2009-01-29 02:15:00,0.9242,0.9247,0.92415,0.9243,470200000.0
2009-01-29 02:20:00,0.9243,0.92455,0.9242,0.9244,460000000.0
2009-01-29 02:25:00,0.92435,0.9248,0.9241,0.92425,655400000.0
2009-01-29 02:30:00,0.9242,0.9246,0.92395,0.9244,518800000.0
2009-01-29 02:35:00,0.9244,0.9244,0.92355,0.9237,865200000.0
2009-01-29 02:40:00,0.9237,0.9242,0.9235,0.924,1014400000.0
2009-01-29 02:45:00,0.924,0.9247,0.9239,0.9241,1153800000.0
2009-01-29 02:50:00,0.92415,0.92485,0.92385,0.924,956600000.0
2009-01-29 02:55:00,0.924,0.92475,0.9239,0.92435,1167600000.0
2009-01-29 03:00:00,0.92445,0.92465,0.924,0.9241,559000000.0
2009-01-29 03:05:00,0.92405,0.9243,0.92395,0.92405,544600000.0
2009-01-29 03:10:00,0.924,0.92445,0.92375,0.924,1058000000.0
2009-01-29 03:15:00,0.92405,0.92495,0.92385,0.92445,1280700000.0
2009-01-29 03:20:00,0.92445,0.9247,0.924,0.92435,462400000.0
2009-01-29 03:25:00,0.9243,0.92495,0.9241,0.9244,926600000.0
2009-01-29 03:30:00,0.9244,0.92445,0.9243,0.9243,626600000.0
2009-01-29 03:35:00,0.92435,0.92455,0.924,0.92405,512800000.0
2009-01-29 03:40:00,0.9241,0.9249,0.92405,0.92485,1183000000.0
2009-01-29 03:45:00,0.92485,0.9249,0.92425,0.9244,798400000.0
2009-01-29 03:50:00,0.9244,0.9247,0.9244,0.92455,674800000.0
2009-01-29 03:55:00,0.9245,0.9246,0.92425,0.9243,452400000.0
2009-01-29 04:00:00,0.9243,0.9246,0.924,0.9246,624200000.0
2009-01-29 04:05:00,0.92455,0.92455,0.92415,0.9242,454400000.0
2009-01-29 04:10:00,0.9242,0.92455,0.92395,0.9245,554800000.0
2009-01-29 04:15:00,0.9245,0.92465,0.9241,0.9243,983600000.0
2009-01-29 04:20:00,0.92445,0.9248,0.92405,0.92465,860200000.0
2009-01-29 04:25:00,0.9247,0.9264,0.9245,0.92525,914599999.0
2009-01-29 04:30:00,0.92525,0.92555,0.9244,0.9251,1429400000.0
2009-01-29 04:35:00,0.9251,0.92535,0.9247,0.9247,974600000.0
2009-01-29 04:40:00,0.9247,0.92525,0.9247,0.9251,820800000.0
2009-01-29 04:45:00,0.92515,0.92565,0.9251,0.92545,1008600000.0
2009-01-29 04:50:00,0.92545,0.92575,0.925,0.92545,1057800000.0
2009-01-29 04:55:00,0.92545,0.9255,0.9249,0.9252,692000000.0
2009-01-29 05:00:00,0.92515,0.9252,0.92485,0.9252,702800000.0
2009-01-29 05:05:00,0.9252,0.9254,0.9248,0.92515,655400000.0
2009-01-29 05:10:00,0.92515,0.92555,0.9245,0.9255,797400000.0
2009-01-29 05:15:00,0.9256,0.9256,0.9245,0.9245,886400000.0
2009-01-29 05:20:00,0.9246,0.92485,0.9243,0.92445,554200000.0
2009-01-29 05:25:00,0.9245,0.925,0.92435,0.9246,891199997.0
2009-01-29 05:30:00,0.9246,0.92475,0.92435,0.92455,1275600000.0
2009-01-29 05:35:00,0.92455,0.92555,0.9244,0.92505,942200000.0
2009-01-29 05:40:00,0.92505,0.92525,0.9244,0.925,987800000.0
2009-01-29 05:45:00,0.92505,0.92505,0.92445,0.9245,591000000.0
2009-01-29 05:50:00,0.92455,0.9246,0.9244,0.9245,318400000.0
2009-01-29 05:55:00,0.9245,0.92515,0.92405,0.9246,1064800000.0
2009-01-29 06:00:00,0.92455,0.9251,0.9241,0.92465,1506200000.0
2009-01-29 06:05:00,0.92465,0.9249,0.9242,0.9242,922400000.0
2009-01-29 06:10:00,0.9241,0.92535,0.9241,0.9249,1843200000.0
2009-01-29 06:15:00,0.9249,0.92545,0.92435,0.92495,1543800000.0
2009-01-29 06:20:00,0.9249,0.92725,0.92485,0.92675,1813000000.0
2009-01-29 06:25:00,0.92675,0.92715,0.9267,0.92715,1078000000.0
2009-01-29 06:30:00,0.9271,0.9272,0.92655,0.927,901400000.0
2009-01-29 06:35:00,0.927,0.9271,0.92635,0.927,1094200000.0
2009-01-29 06:40:00,0.92705,0.92735,0.92645,0.92685,794200000.0
2009-01-29 06:45:00,0.92685,0.92725,0.9255,0.9261,1739400000.0
2009-01-29 06:50:00,0.9261,0.92645,0.926,0.9262,1245000000.0
2009-01-29 06:55:00,0.9262,0.9267,0.92585,0.9267,1000200000.0
2009-01-29 07:00:00,0.92675,0.9269,0.9261,0.9265,835400000.0
2009-01-29 07:05:00,0.9265,0.92705,0.9264,0.92685,477800000.0
2009-01-29 07:10:00,0.92685,0.9269,0.92615,0.9263,649800000.0
2009-01-29 07:15:00,0.92635,0.92665,0.9257,0.92595,666200000.0
2009-01-29 07:20:00,0.92595,0.9264,0.9258,0.9261,1010800000.0
2009-01-29 07:25:00,0.92615,0.92655,0.92585,0.92635,686000000.0
2009-01-29 07:30:00,0.92635,0.9266,0.92605,0.9261,789600000.0
2009-01-29 07:35:00,0.9261,0.9264,0.92555,0.9263,1502800000.0
2009-01-29 07:40:00,0.92635,0.92695,0.92615,0.92685,831200000.0
2009-01-29 07:45:00,0.92685,0.92735,0.92675,0.92735,438000000.0
2009-01-29 07:50:00,0.92735,0.92745,0.9266,0.92745,712000000.0
2009-01-29 07:55:00,0.92745,0.9287,0.92705,0.92845,974200000.0
2009-01-29 08:00:00,0.92845,0.92885,0.92795,0.92845,1338400000.0
2009-01-29 08:05:00,0.92845,0.92915,0.928,0.9286,1181000000.0
2009-01-29 08:10:00,0.9285,0.92895,0.92825,0.92845,1128000000.0
2009-01-29 08:15:00,0.92855,0.9287,0.9274,0.92745,772200000.0
2009-01-29 08:20:00,0.92745,0.9279,0.92695,0.92725,1113400000.0
2009-01-29 08:25:00,0.9272,0.92755,0.9271,0.9275,880800000.0
2009-01-29 08:30:00,0.92745,0.92775,0.9273,0.9275,1075400000.0
2009-01-29 08:35:00,0.92755,0.92805,0.92715,0.92805,860400000.0
2009-01-29 08:40:00,0.9279,0.9279,0.92715,0.9277,1106400000.0
2009-01-29 08:45:00,0.92775,0.92815,0.92755,0.92775,433000000.0
2009-01-29 08:50:00,0.92775,0.9287,0.92715,0.9286,783000000.0
2009-01-29 08:55:00,0.92855,0.9289,0.92805,0.92825,1154600000.0
2009-01-29 09:00:00,0.928,0.9289,0.9273,0.9282,2000200000.0
2009-01-29 09:05:00,0.9283,0.92855,0.9265,0.92665,2129600000.0
2009-01-29 09:10:00,0.9267,0.92815,0.92665,0.9276,1794000000.0
2009-01-29 09:15:00,0.9276,0.9281,0.92715,0.9281,1576399999.0
2009-01-29 09:20:00,0.9281,0.9282,0.9274,0.9279,1221800000.0
2009-01-29 09:25:00,0.92785,0.92785,0.92695,0.92705,1671199999.0
2009-01-29 09:30:00,0.92705,0.9277,0.9268,0.92705,2164400002.0
2009-01-29 09:35:00,0.92705,0.92795,0.92655,0.9274,2396199999.0
2009-01-29 09:40:00,0.9274,0.92765,0.9265,0.9268,3025799991.0
2009-01-29 09:45:00,0.9268,0.92785,0.9268,0.9274,3198600002.0
2009-01-29 09:50:00,0.9274,0.9276,0.926,0.9261,2760400002.0
2009-01-29 09:55:00,0.9261,0.92735,0.9261,0.927,2876199994.0
2009-01-29 10:00:00,0.927,0.92755,0.92575,0.92595,2564000004.0
2009-01-29 10:05:00,0.92595,0.9261,0.925,0.92505,3090100005.0
2009-01-29 10:10:00,0.9251,0.92615,0.92495,0.92525,2406500000.0
2009-01-29 10:15:00,0.9253,0.9256,0.92455,0.92455,2370799998.0
2009-01-29 10:20:00,0.92455,0.925,0.92415,0.92435,2342199997.0
2009-01-29 10:25:00,0.92435,0.92465,0.924,0.92465,2299200002.0
2009-01-29 10:30:00,0.9246,0.925,0.92335,0.92345,3011600002.0
2009-01-29 10:35:00,0.9235,0.92475,0.9231,0.92435,1797299998.0
2009-01-29 10:40:00,0.9243,0.9245,0.9232,0.92435,2263499998.0
2009-01-29 10:45:00,0.92435,0.9247,0.924,0.92405,2398899998.0
2009-01-29 10:50:00,0.924,0.9241,0.923,0.9233,2620100004.0
2009-01-29 10:55:00,0.9233,0.92365,0.92255,0.92365,1836600003.0
2009-01-29 11:00:00,0.9237,0.9252,0.92355,0.9246,2036800000.0
2009-01-29 11:05:00,0.92455,0.92525,0.92445,0.92515,1804400005.0
2009-01-29 11:10:00,0.92505,0.9256,0.92445,0.92455,2097399996.0
2009-01-29 11:15:00,0.92455,0.92485,0.9235,0.9242,2167600000.0
2009-01-29 11:20:00,0.9242,0.9251,0.9242,0.92475,1877200003.0
2009-01-29 11:25:00,0.9248,0.9252,0.92465,0.9252,993100000.0
2009-01-29 11:30:00,0.92525,0.92525,0.9235,0.92405,2324900004.0
2009-01-29 11:35:00,0.9241,0.9247,0.92305,0.92445,3463300004.0
2009-01-29 11:40:00,0.9244,0.92475,0.9237,0.9246,2657300003.0
2009-01-29 11:45:00,0.92455,0.9251,0.9242,0.9244,2332399995.0
2009-01-29 11:50:00,0.9244,0.92465,0.92425,0.92465,2822000013.0
2009-01-29 11:55:00,0.92455,0.9256,0.9243,0.92445,2702000009.0
2009-01-29 12:00:00,0.9245,0.92495,0.9237,0.92395,3255199999.0
2009-01-29 12:05:00,0.924,0.9246,0.9224,0.92255,2611099999.0
2009-01-29 12:10:00,0.92255,0.92265,0.92045,0.92155,2745400005.0
2009-01-29 12:15:00,0.9216,0.9216,0.919,0.9199,2254600002.0
2009-01-29 12:20:00,0.91995,0.92,0.91865,0.91935,2343499998.0
2009-01-29 12:25:00,0.91935,0.91955,0.918,0.91885,2331599999.0
2009-01-29 12:30:00,0.91885,0.9193,0.91825,0.91845,3373800001.0
2009-01-29 12:35:00,0.91835,0.9188,0.9179,0.91845,3074300002.0
2009-01-29 12:40:00,0.91845,0.91875,0.91805,0.91815,2918199998.0
2009-01-29 12:45:00,0.9181,0.9182,0.917,0.9178,2600399995.0
2009-01-29 12:50:00,0.91775,0.9187,0.9176,0.91765,3130300012.0
2009-01-29 12:55:00,0.91765,0.9179,0.91635,0.9172,2612100002.0
2009-01-29 13:00:00,0.91705,0.9171,0.91495,0.9155,2611400001.0
2009-01-29 13:05:00,0.9155,0.91615,0.91525,0.9153,2811200003.0
2009-01-29 13:10:00,0.9153,0.91615,0.9152,0.9161,3203599997.0
2009-01-29 13:15:00,0.91615,0.9162,0.91445,0.91565,2531800004.0
2009-01-29 13:20:00,0.91565,0.9161,0.9155,0.916,1815200001.0
2009-01-29 13:25:00,0.91605,0.917,0.91585,0.9163,1655700000.0
2009-01-29 13:30:00,0.91625,0.9164,0.91555,0.9157,2311200004.0
2009-01-29 13:35:00,0.91565,0.9173,0.91565,0.91715,1483799999.0
2009-01-29 13:40:00,0.91715,0.9173,0.91675,0.9171,1445700001.0
2009-01-29 13:45:00,0.9171,0.91765,0.9163,0.9163,2263100003.0
2009-01-29 13:50:00,0.91635,0.91695,0.9162,0.9164,1503699998.0
2009-01-29 13:55:00,0.9164,0.9165,0.9156,0.91635,1896200001.0
2009-01-29 14:00:00,0.91635,0.91785,0.9161,0.9168,2218300002.0
2009-01-29 14:05:00,0.9168,0.9174,0.9165,0.91715,2033500003.0
2009-01-29 14:10:00,0.91725,0.9185,0.917,0.9182,1897099998.0
2009-01-29 14:15:00,0.91835,0.9188,0.91725,0.91755,1556099999.0
2009-01-29 14:20:00,0.91755,0.91765,0.9173,0.9175,2025600001.0
2009-01-29 14:25:00,0.9174,0.9176,0.9173,0.9176,2080399994.0
2009-01-29 14:30:00,0.9176,0.9184,0.9174,0.918,1978399995.0
2009-01-29 14:35:00,0.91805,0.9184,0.917,0.91705,3065600002.0
2009-01-29 14:40:00,0.91705,0.9175,0.91705,0.9173,1709600004.0
2009-01-29 14:45:00,0.91725,0.9182,0.91725,0.91755,3031599998.0
2009-01-29 14:50:00,0.91755,0.91765,0.9172,0.91735,2944999991.0
2009-01-29 14:55:00,0.91735,0.91755,0.91685,0.9172,1883800003.0
2009-01-29 15:00:00,0.9172,0.91725,0.9165,0.91705,1983799997.0
2009-01-29 15:05:00,0.91705,0.91745,0.91695,0.9171,1500799995.0
2009-01-29 15:10:00,0.9171,0.9175,0.91705,0.91715,2853599996.0
2009-01-29 15:15:00,0.91705,0.9173,0.91675,0.9172,2069399995.0
2009-01-29 15:20:00,0.9172,0.9178,0.917,0.9176,2688699993.0
2009-01-29 15:25:00,0.9176,0.91785,0.917,0.9172,3510199997.0
2009-01-29 15:30:00,0.9171,0.9175,0.9166,0.9172,2717499999.0
2009-01-29 15:35:00,0.91725,0.9176,0.91695,0.91735,3123399997.0
2009-01-29 15:40:00,0.9174,0.9181,0.9173,0.91765,3904799999.0
2009-01-29 15:45:00,0.9177,0.9183,0.9176,0.91795,3008599998.0
2009-01-29 15:50:00,0.918,0.91835,0.9173,0.91735,3207599993.0
2009-01-29 15:55:00,0.91735,0.9179,0.91655,0.9166,2721900000.0
2009-01-29 16:00:00,0.9165,0.917,0.9141,0.91505,2945400003.0
2009-01-29 16:05:00,0.91505,0.9167,0.91485,0.91615,2787799998.0
2009-01-29 16:10:00,0.9162,0.9176,0.9158,0.9164,2577600000.0
2009-01-29 16:15:00,0.9164,0.91735,0.9161,0.9173,3104800004.0
2009-01-29 16:20:00,0.91725,0.91735,0.91655,0.91715,2801600008.0
2009-01-29 16:25:00,0.9171,0.91745,0.9166,0.9172,2880799990.0
2009-01-29 16:30:00,0.91715,0.9195,0.91705,0.9187,3113099993.0
2009-01-29 16:35:00,0.91865,0.9188,0.91775,0.9188,3671399990.0
2009-01-29 16:40:00,0.9188,0.92065,0.91875,0.9202,3428999995.0
2009-01-29 16:45:00,0.9202,0.92045,0.9187,0.91875,3315199999.0
2009-01-29 16:50:00,0.91875,0.91925,0.91775,0.9181,3604499992.0
2009-01-29 16:55:00,0.91815,0.91865,0.91745,0.91765,3211399995.0
2009-01-29 17:00:00,0.91755,0.91885,0.91745,0.91835,3639299996.0
2009-01-29 17:05:00,0.91835,0.9184,0.91755,0.918,3620699997.0
2009-01-29 17:10:00,0.91795,0.91865,0.9174,0.91845,2571700003.0
2009-01-29 17:15:00,0.91845,0.91895,0.9174,0.9175,3282399994.0
2009-01-29 17:20:00,0.9175,0.918,0.91545,0.916,3151799996.0
2009-01-29 17:25:00,0.91605,0.91665,0.91555,0.916,2860799999.0
2009-01-29 17:30:00,0.916,0.9162,0.91555,0.91565,2759199994.0
2009-01-29 17:35:00,0.9157,0.9157,0.91525,0.91535,1857400000.0
2009-01-29 17:40:00,0.9154,0.9157,0.9151,0.91525,1134699999.0
2009-01-29 17:45:00,0.91535,0.9154,0.914,0.91415,2358299995.0
2009-01-29 17:50:00,0.9142,0.9142,0.9132,0.9135,3030799996.0
2009-01-29 17:55:00,0.9135,0.91415,0.91295,0.91315,3321400005.0
2009-01-29 18:00:00,0.91305,0.9139,0.91265,0.91345,4098199989.0
2009-01-29 18:05:00,0.91345,0.91395,0.91285,0.91395,2508200004.0
2009-01-29 18:10:00,0.91395,0.9143,0.9138,0.91425,2690999994.0
2009-01-29 18:15:00,0.9142,0.91435,0.91325,0.9133,3001399996.0
2009-01-29 18:20:00,0.9133,0.91335,0.9129,0.913,2562600001.0
2009-01-29 18:25:00,0.913,0.91355,0.9113,0.91145,2336099994.0
2009-01-29 18:30:00,0.9115,0.9119,0.911,0.9112,2883999999.0
2009-01-29 18:35:00,0.91115,0.91135,0.9097,0.9111,2627100002.0
2009-01-29 18:40:00,0.91115,0.91185,0.9107,0.9118,2156600001.0
2009-01-29 18:45:00,0.9118,0.91195,0.91105,0.9116,1681200002.0
2009-01-29 18:50:00,0.9116,0.9118,0.9108,0.91085,1444800000.0
2009-01-29 18:55:00,0.91075,0.9118,0.9106,0.91065,1693400000.0
2009-01-29 19:00:00,0.91065,0.9117,0.91,0.9106,2566299999.0
2009-01-29 19:05:00,0.9106,0.9107,0.90865,0.90865,2156600000.0
2009-01-29 19:10:00,0.9088,0.9088,0.9072,0.90825,2589900000.0
2009-01-29 19:15:00,0.90815,0.90825,0.90735,0.90805,1616800000.0
2009-01-29 19:20:00,0.90805,0.90825,0.90705,0.90735,2312200000.0
2009-01-29 19:25:00,0.90735,0.90795,0.90705,0.90795,1642600000.0
2009-01-29 19:30:00,0.9079,0.90825,0.9076,0.908,1429200000.0
2009-01-29 19:35:00,0.908,0.90825,0.90795,0.9082,966000000.0
2009-01-29 19:40:00,0.9082,0.90835,0.90805,0.9082,1591200000.0
2009-01-29 19:45:00,0.9082,0.90875,0.9073,0.90765,2031100001.0
2009-01-29 19:50:00,0.9077,0.90785,0.9071,0.90755,1975800000.0
2009-01-29 19:55:00,0.9076,0.9084,0.90735,0.90795,2513199999.0
2009-01-29 20:00:00,0.9079,0.90885,0.90755,0.90845,2085100001.0
2009-01-29 20:05:00,0.90845,0.90845,0.9073,0.9081,1771200000.0
2009-01-29 20:10:00,0.9081,0.9086,0.90765,0.9077,1550000002.0
2009-01-29 20:15:00,0.9077,0.90835,0.9077,0.9081,1506100000.0
2009-01-29 20:20:00,0.90805,0.90875,0.9079,0.90855,1281000000.0
2009-01-29 20:25:00,0.90845,0.9087,0.90785,0.9082,1108000000.0
2009-01-29 20:30:00,0.9082,0.90845,0.9075,0.908,1341000000.0
2009-01-29 20:35:00,0.90805,0.90875,0.90795,0.9082,1337200000.0
2009-01-29 20:40:00,0.9082,0.9084,0.90785,0.9083,1563600001.0
2009-01-29 20:45:00,0.9083,0.9084,0.9078,0.90795,2043800000.0
2009-01-29 20:50:00,0.90795,0.90835,0.90755,0.90775,1434600000.0
2009-01-29 20:55:00,0.90775,0.90785,0.90645,0.90665,1452200000.0
2009-01-29 21:00:00,0.9066,0.90705,0.9062,0.907,1870400002.0
2009-01-29 21:05:00,0.90705,0.9072,0.9051,0.90575,2314899997.0
2009-01-29 21:10:00,0.90585,0.90585,0.90505,0.9054,1613600002.0
2009-01-29 21:15:00,0.90545,0.9058,0.90505,0.90535,1366200001.0
2009-01-29 21:20:00,0.90535,0.9055,0.90475,0.905,2131000003.0
2009-01-29 21:25:00,0.905,0.90555,0.90495,0.9055,1550408000.0
2009-01-29 21:30:00,0.9055,0.9057,0.90485,0.90515,1397200000.0
2009-01-29 21:35:00,0.90515,0.906,0.9049,0.9059,1408400001.0
2009-01-29 21:40:00,0.9059,0.9062,0.9059,0.906,821600000.0
2009-01-29 21:45:00,0.9061,0.9062,0.90555,0.90565,980818400.0
2009-01-29 21:50:00,0.90565,0.90575,0.90545,0.9056,618640000.0
2009-01-29 21:55:00,0.9056,0.90575,0.90525,0.9053,725000000.0
2009-01-29 22:00:00,0.9053,0.9059,0.90475,0.90505,1342800000.0
2009-01-29 22:05:00,0.90505,0.9053,0.90485,0.90525,837749200.0
2009-01-29 22:10:00,0.90525,0.9055,0.90515,0.90535,581400000.0
2009-01-29 22:15:00,0.90525,0.9059,0.90525,0.9053,1003100000.0
2009-01-29 22:20:00,0.9053,0.9056,0.90515,0.90555,803999999.0
2009-01-29 22:25:00,0.90555,0.9057,0.90485,0.90515,1217400001.0
2009-01-29 22:30:00,0.90515,0.9055,0.9046,0.90515,1023400000.0
2009-01-29 22:35:00,0.9051,0.90535,0.9048,0.9049,618200000.0
2009-01-29 22:40:00,0.90485,0.9055,0.9048,0.9052,842000000.0
2009-01-29 22:45:00,0.9052,0.90535,0.9048,0.90495,1047200000.0
2009-01-29 22:50:00,0.90495,0.90525,0.9048,0.90505,763000000.0
2009-01-29 22:55:00,0.90505,0.9054,0.90495,0.9054,1343400000.0
2009-01-29 23:00:00,0.9054,0.9057,0.9054,0.9056,422100000.0
2009-01-29 23:05:00,0.9056,0.90595,0.9055,0.9056,412220600.0
2009-01-29 23:10:00,0.9056,0.90615,0.9055,0.906,667000000.0
2009-01-29 23:15:00,0.90605,0.90605,0.90495,0.90585,572500000.0
2009-01-29 23:20:00,0.90585,0.90595,0.90565,0.90595,156200000.0
2009-01-29 23:25:00,0.90585,0.9061,0.9057,0.9059,471200000.0
2009-01-29 23:30:00,0.9059,0.9061,0.9057,0.9058,568200000.0
2009-01-29 23:35:00,0.9058,0.90605,0.9058,0.906,362000000.0
2009-01-29 23:40:00,0.90595,0.9061,0.90525,0.90535,796400000.0
2009-01-29 23:45:00,0.90525,0.9058,0.90505,0.90555,870600000.0
2009-01-29 23:50:00,0.9056,0.90595,0.9053,0.90595,318600000.0
2009-01-29 23:55:00,0.90595,0.906,0.90535,0.90545,493200000.0
2009-01-30 00:00:00,0.90545,0.90647,0.9053,0.90565,460000000.0
2009-01-30 00:05:00,0.90565,0.90603,0.90475,0.9055,382600000.0
2009-01-30 00:10:00,0.90555,0.90615,0.9054,0.906,361000000.0
2009-01-30 00:15:00,0.9059,0.9059,0.90525,0.9056,331200000.0
2009-01-30 00:20:00,0.9055,0.90585,0.9047,0.905,197400000.0
2009-01-30 00:25:00,0.90505,0.9056,0.9048,0.9048,166800000.0
2009-01-30 00:30:00,0.9049,0.9052,0.90475,0.9051,243200000.0
2009-01-30 00:35:00,0.90515,0.90535,0.90475,0.9048,216400000.0
2009-01-30 00:40:00,0.9048,0.90535,0.90475,0.90505,282800000.0
2009-01-30 00:45:00,0.90505,0.9054,0.9048,0.9054,219400000.0
2009-01-30 00:50:00,0.9054,0.90545,0.90495,0.90525,393000000.0
2009-01-30 00:55:00,0.90525,0.9053,0.9048,0.9053,599400001.0
2009-01-30 01:00:00,0.9055,0.90615,0.9051,0.90615,650600000.0
2009-01-30 01:05:00,0.906,0.90625,0.9053,0.90555,443900000.0
2009-01-30 01:10:00,0.90555,0.90555,0.905,0.9052,1028400000.0
2009-01-30 01:15:00,0.9052,0.90585,0.9052,0.9055,962800000.0
2009-01-30 01:20:00,0.9054,0.9062,0.9054,0.90605,609000000.0
2009-01-30 01:25:00,0.906,0.906,0.9051,0.9051,671400000.0
2009-01-30 01:30:00,0.90515,0.90635,0.9051,0.9058,554100000.0
2009-01-30 01:35:00,0.9059,0.9059,0.90555,0.90565,159200000.0
2009-01-30 01:40:00,0.9057,0.90655,0.90545,0.906,571400000.0
2009-01-30 01:45:00,0.906,0.90615,0.90555,0.9058,402400000.0
2009-01-30 01:50:00,0.90585,0.9059,0.90545,0.90545,295600000.0
2009-01-30 01:55:00,0.9054,0.90585,0.90535,0.90585,295800000.0
2009-01-30 02:00:00,0.90595,0.90615,0.90545,0.90595,795200000.0
2009-01-30 02:05:00,0.906,0.906,0.9051,0.90555,1000200000.0
2009-01-30 02:10:00,0.90555,0.90615,0.9053,0.90575,1084600000.0
2009-01-30 02:15:00,0.90585,0.90655,0.90555,0.90635,1563800000.0
2009-01-30 02:20:00,0.90635,0.9066,0.90555,0.90625,1672800000.0
2009-01-30 02:25:00,0.9062,0.90665,0.90555,0.9058,2211999999.0
2009-01-30 02:30:00,0.9058,0.9063,0.90555,0.90615,1734200000.0
2009-01-30 02:35:00,0.9061,0.90635,0.90555,0.90565,1092999999.0
2009-01-30 02:40:00,0.9056,0.90605,0.90555,0.9057,1291600001.0
2009-01-30 02:45:00,0.9057,0.9063,0.9056,0.9062,734000000.0
2009-01-30 02:50:00,0.9062,0.9079,0.9057,0.90775,1537600000.0
2009-01-30 02:55:00,0.90775,0.90775,0.9061,0.90655,1825300000.0
2009-01-30 03:00:00,0.9066,0.9075,0.9066,0.9071,1354600000.0
2009-01-30 03:05:00,0.90705,0.9071,0.90625,0.9067,1237400000.0
2009-01-30 03:10:00,0.90675,0.90695,0.9066,0.90685,925200000.0
2009-01-30 03:15:00,0.90695,0.9072,0.90595,0.9061,1523800000.0
2009-01-30 03:20:00,0.9061,0.90675,0.9061,0.9067,2139200000.0
2009-01-30 03:25:00,0.9067,0.9072,0.90635,0.9069,1501000000.0
2009-01-30 03:30:00,0.9069,0.9073,0.9067,0.90705,1465400000.0
2009-01-30 03:35:00,0.90705,0.90755,0.9068,0.90735,739000000.0
2009-01-30 03:40:00,0.90735,0.90765,0.90725,0.9074,998800000.0
2009-01-30 03:45:00,0.90745,0.9077,0.9073,0.9075,711800000.0
2009-01-30 03:50:00,0.9075,0.90795,0.9062,0.90645,2399800001.0
2009-01-30 03:55:00,0.90655,0.90775,0.9065,0.9073,2353000000.0
2009-01-30 04:00:00,0.90735,0.90775,0.90715,0.90765,1912200000.0
2009-01-30 04:05:00,0.90765,0.9078,0.9071,0.9072,1974200000.0
2009-01-30 04:10:00,0.90725,0.9075,0.90665,0.90695,1283800001.0
2009-01-30 04:15:00,0.90695,0.907,0.90665,0.90675,1848000000.0
2009-01-30 04:20:00,0.90675,0.907,0.9067,0.9068,638000000.0
2009-01-30 04:25:00,0.9068,0.90705,0.90625,0.90705,820600000.0
2009-01-30 04:30:00,0.90705,0.90735,0.9066,0.90725,619000000.0
2009-01-30 04:35:00,0.90725,0.9074,0.90675,0.90705,925000001.0
2009-01-30 04:40:00,0.90705,0.90755,0.90695,0.9073,1126000000.0
2009-01-30 04:45:00,0.9073,0.9074,0.907,0.90725,903800000.0
2009-01-30 04:50:00,0.90725,0.9076,0.90705,0.9071,1233599992.0
2009-01-30 04:55:00,0.9071,0.9075,0.9066,0.9067,1244600000.0
2009-01-30 05:00:00,0.90675,0.90755,0.90665,0.9071,1501400002.0
2009-01-30 05:05:00,0.90705,0.90745,0.907,0.9074,391000000.0
2009-01-30 05:10:00,0.9074,0.9074,0.90715,0.90725,257200000.0
2009-01-30 05:15:00,0.90725,0.90725,0.9071,0.90725,415000000.0
2009-01-30 05:20:00,0.90725,0.9074,0.90695,0.90715,1125000003.0
2009-01-30 05:25:00,0.90715,0.9074,0.9069,0.9074,387800000.0
2009-01-30 05:30:00,0.90735,0.9079,0.90695,0.90745,1063200000.0
2009-01-30 05:35:00,0.90745,0.9076,0.9068,0.907,1346200000.0
2009-01-30 05:40:00,0.90715,0.908,0.90705,0.9079,1897600000.0
2009-01-30 05:45:00,0.9079,0.90815,0.9074,0.908,1765800000.0
2009-01-30 05:50:00,0.908,0.9083,0.9079,0.9079,1562600000.0
2009-01-30 05:55:00,0.9079,0.9081,0.90765,0.90765,496200000.0
2009-01-30 06:00:00,0.90765,0.90785,0.9069,0.90745,1570800000.0
2009-01-30 06:05:00,0.90745,0.90795,0.90675,0.907,1229700001.0
2009-01-30 06:10:00,0.907,0.9074,0.90695,0.9071,980200000.0
2009-01-30 06:15:00,0.90715,0.9072,0.90675,0.9068,542200000.0
2009-01-30 06:20:00,0.9068,0.90685,0.90615,0.9066,647000000.0
2009-01-30 06:25:00,0.9066,0.9071,0.9065,0.9068,1037000000.0
2009-01-30 06:30:00,0.9068,0.90715,0.9066,0.90695,1423400000.0
2009-01-30 06:35:00,0.90695,0.90745,0.90655,0.9068,1782800000.0
2009-01-30 06:40:00,0.90685,0.90705,0.9066,0.9068,1477600000.0
2009-01-30 06:45:00,0.9068,0.90685,0.9066,0.90675,1344600000.0
2009-01-30 06:50:00,0.9068,0.90715,0.9066,0.9066,1105400000.0
2009-01-30 06:55:00,0.9066,0.9073,0.90642,0.90705,1521800000.0
2009-01-30 07:00:00,0.90705,0.90715,0.9069,0.90695,1310000000.0
2009-01-30 07:05:00,0.90695,0.9073,0.9069,0.90715,1297400000.0
2009-01-30 07:10:00,0.90725,0.90725,0.907,0.90705,1190800000.0
2009-01-30 07:15:00,0.90715,0.90715,0.9066,0.9067,1174400000.0
2009-01-30 07:20:00,0.9067,0.907,0.90655,0.9068,1452200000.0
2009-01-30 07:25:00,0.90685,0.9075,0.90655,0.9066,1160200000.0
2009-01-30 07:30:00,0.90665,0.9074,0.90665,0.90735,2504400000.0
2009-01-30 07:35:00,0.9073,0.9077,0.9068,0.90695,1733600000.0
2009-01-30 07:40:00,0.90695,0.90705,0.90665,0.90695,691800000.0
2009-01-30 07:45:00,0.9065,0.90715,0.9064,0.9065,1563000001.0
2009-01-30 07:50:00,0.9065,0.907,0.90615,0.9064,1190000000.0
2009-01-30 07:55:00,0.9064,0.90655,0.906,0.9061,1396000000.0
2009-01-30 08:00:00,0.90615,0.9071,0.9061,0.90675,1594200000.0
2009-01-30 08:05:00,0.90675,0.90675,0.9051,0.9052,2025400000.0
2009-01-30 08:10:00,0.9052,0.90525,0.90475,0.90475,1175800001.0
2009-01-30 08:15:00,0.90475,0.9053,0.90475,0.90495,983200002.0
2009-01-30 08:20:00,0.90495,0.9051,0.90465,0.905,1338200000.0
2009-01-30 08:25:00,0.905,0.90575,0.9049,0.90545,963000000.0
2009-01-30 08:30:00,0.90545,0.90575,0.9054,0.90545,587999999.0
2009-01-30 08:35:00,0.90545,0.9056,0.90515,0.90525,722200000.0
2009-01-30 08:40:00,0.90525,0.906,0.9052,0.90555,1918800001.0
2009-01-30 08:45:00,0.90555,0.9058,0.9051,0.9052,1384799995.0
2009-01-30 08:50:00,0.9052,0.9058,0.90465,0.90525,2091900000.0
2009-01-30 08:55:00,0.90535,0.90535,0.9047,0.90485,777799999.0
2009-01-30 09:00:00,0.90485,0.905,0.90475,0.9048,730600000.0
2009-01-30 09:05:00,0.90475,0.90525,0.9045,0.90515,1348399999.0
2009-01-30 09:10:00,0.90515,0.9061,0.9045,0.9061,1657500000.0
2009-01-30 09:15:00,0.9061,0.90665,0.9049,0.90505,1201500000.0
2009-01-30 09:20:00,0.905,0.9056,0.9047,0.9049,1376000000.0
2009-01-30 09:25:00,0.90495,0.90555,0.90445,0.90445,2390800008.0
2009-01-30 09:30:00,0.90455,0.90495,0.90435,0.90465,1960799994.0
2009-01-30 09:35:00,0.9045,0.9048,0.9041,0.9045,1322300003.0
2009-01-30 09:40:00,0.90465,0.9047,0.9034,0.90375,1824000001.0
2009-01-30 09:45:00,0.90375,0.9042,0.90365,0.9038,1531099999.0
2009-01-30 09:50:00,0.9038,0.9045,0.90365,0.90435,3291600006.0
2009-01-30 09:55:00,0.9044,0.90595,0.9042,0.90565,1782500004.0
2009-01-30 10:00:00,0.90565,0.90655,0.90455,0.90495,2708300000.0
2009-01-30 10:05:00,0.90495,0.9059,0.9049,0.9054,1947700000.0
2009-01-30 10:10:00,0.9053,0.90605,0.90515,0.9053,1978399997.0
2009-01-30 10:15:00,0.9054,0.906,0.90495,0.9059,2501400000.0
2009-01-30 10:20:00,0.90585,0.90595,0.90405,0.90545,3615900006.0
2009-01-30 10:25:00,0.9055,0.9059,0.90495,0.9058,2005799999.0
2009-01-30 10:30:00,0.9058,0.906,0.9053,0.9059,2445999996.0
2009-01-30 10:35:00,0.9059,0.906,0.9055,0.90555,1934199996.0
2009-01-30 10:40:00,0.90555,0.9058,0.90495,0.9053,1857799996.0
2009-01-30 10:45:00,0.9055,0.9055,0.9046,0.90475,1826800004.0
2009-01-30 10:50:00,0.90475,0.90485,0.90435,0.9044,1462900002.0
2009-01-30 10:55:00,0.90435,0.90465,0.904,0.9046,2780100006.0
2009-01-30 11:00:00,0.9046,0.90465,0.9012,0.90165,3923500008.0
2009-01-30 11:05:00,0.9017,0.90205,0.9012,0.9018,3076800004.0
2009-01-30 11:10:00,0.9018,0.90185,0.9006,0.9006,2929999999.0
2009-01-30 11:15:00,0.90065,0.90105,0.89975,0.901,3433900000.0
2009-01-30 11:20:00,0.90085,0.9011,0.8998,0.90015,2376900001.0
2009-01-30 11:25:00,0.9002,0.901,0.8997,0.89975,3813699977.0
2009-01-30 11:30:00,0.89975,0.89975,0.8975,0.898,2824100004.0
2009-01-30 11:35:00,0.8979,0.89865,0.8977,0.89865,3261799990.0
2009-01-30 11:40:00,0.89865,0.8999,0.89765,0.8979,2805200002.0
2009-01-30 11:45:00,0.89795,0.8995,0.8979,0.89915,3108799998.0
2009-01-30 11:50:00,0.89915,0.8996,0.89875,0.899,2117300002.0
2009-01-30 11:55:00,0.8991,0.90005,0.89895,0.8999,2596899993.0
2009-01-30 12:00:00,0.8999,0.9002,0.8992,0.8995,2925399994.0
2009-01-30 12:05:00,0.8995,0.89975,0.8988,0.899,2570600003.0
2009-01-30 12:10:00,0.89895,0.8998,0.8988,0.8996,2884000004.0
2009-01-30 12:15:00,0.8996,0.8997,0.8993,0.8993,1749200002.0
2009-01-30 12:20:00,0.8993,0.8995,0.89855,0.89865,1830799995.0
2009-01-30 12:25:00,0.89865,0.899,0.89835,0.89845,1896800000.0
2009-01-30 12:30:00,0.89845,0.8994,0.8984,0.89915,2569400000.0
2009-01-30 12:35:00,0.8991,0.90115,0.8991,0.9003,2104699996.0
2009-01-30 12:40:00,0.9003,0.90095,0.90025,0.90095,2238599999.0
2009-01-30 12:45:00,0.90095,0.902,0.90075,0.9018,2927200004.0
2009-01-30 12:50:00,0.90185,0.90195,0.9011,0.9015,2017399997.0
2009-01-30 12:55:00,0.9016,0.9016,0.90045,0.90095,2790999991.0
2009-01-30 13:00:00,0.901,0.9014,0.9007,0.9009,3230099998.0
2009-01-30 13:05:00,0.90085,0.90085,0.8989,0.89895,2043200007.0
2009-01-30 13:10:00,0.89895,0.8992,0.89795,0.89805,2598500005.0
2009-01-30 13:15:00,0.89805,0.8992,0.89805,0.89895,3457999996.0
2009-01-30 13:20:00,0.89895,0.8991,0.89855,0.89855,2146499997.0
2009-01-30 13:25:00,0.89855,0.89925,0.8984,0.89905,2371999995.0
2009-01-30 13:30:00,0.89905,0.89935,0.8989,0.8992,982800000.0
2009-01-30 13:35:00,0.8992,0.89965,0.8974,0.898,3607100003.0
2009-01-30 13:40:00,0.8979,0.8983,0.89765,0.89815,2126500003.0
2009-01-30 13:45:00,0.89815,0.89845,0.8978,0.8978,2436400000.0
2009-01-30 13:50:00,0.8978,0.89815,0.8967,0.89675,3560999997.0
2009-01-30 13:55:00,0.89675,0.8968,0.89545,0.89615,3065199993.0
2009-01-30 14:00:00,0.89615,0.89625,0.89435,0.8948,3070200002.0
2009-01-30 14:05:00,0.8948,0.89555,0.89475,0.89535,3326299999.0
2009-01-30 14:10:00,0.8953,0.89555,0.89505,0.89545,3410200005.0
2009-01-30 14:15:00,0.89545,0.8959,0.89495,0.8958,2966300002.0
2009-01-30 14:20:00,0.8958,0.8958,0.8951,0.8955,2923399983.0
2009-01-30 14:25:00,0.8955,0.89585,0.89545,0.8956,2226000008.0
2009-01-30 14:30:00,0.8956,0.896,0.89555,0.89585,2728800000.0
2009-01-30 14:35:00,0.89585,0.8975,0.89585,0.8974,2918200002.0
2009-01-30 14:40:00,0.8975,0.8978,0.89715,0.89725,2351799993.0
2009-01-30 14:45:00,0.89725,0.89845,0.89715,0.89815,2499900001.0
2009-01-30 14:50:00,0.89815,0.8988,0.89795,0.8987,2085450001.0
2009-01-30 14:55:00,0.8987,0.8994,0.89825,0.899,2626799996.0
2009-01-30 15:00:00,0.899,0.89945,0.89855,0.89915,3356399993.0
2009-01-30 15:05:00,0.89915,0.8992,0.8984,0.899,1636600002.0
2009-01-30 15:10:00,0.899,0.8991,0.89765,0.8977,2099600003.0
2009-01-30 15:15:00,0.8976,0.89835,0.89735,0.89805,3266899995.0
2009-01-30 15:20:00,0.898,0.8983,0.89765,0.898,2324200005.0
2009-01-30 15:25:00,0.8981,0.8991,0.898,0.89895,2206200001.0
2009-01-30 15:30:00,0.89895,0.8996,0.898,0.8986,2481999990.0
2009-01-30 15:35:00,0.8985,0.89935,0.89815,0.89885,3470299999.0
2009-01-30 15:40:00,0.89885,0.89985,0.89885,0.8996,2991699997.0
2009-01-30 15:45:00,0.89975,0.9007,0.89915,0.9006,1986700003.0
2009-01-30 15:50:00,0.9006,0.9009,0.89965,0.89975,2948100001.0
2009-01-30 15:55:00,0.89975,0.9011,0.8993,0.90095,3506599993.0
2009-01-30 16:00:00,0.90095,0.901,0.89955,0.9003,2781599986.0
2009-01-30 16:05:00,0.9003,0.90165,0.9002,0.9014,2705599995.0
2009-01-30 16:10:00,0.9014,0.90235,0.90035,0.90065,3608299988.0
2009-01-30 16:15:00,0.90065,0.902,0.90055,0.90155,2551399990.0
2009-01-30 16:20:00,0.90155,0.9026,0.90085,0.90095,2368600001.0
2009-01-30 16:25:00,0.901,0.9011,0.90055,0.90075,2772999999.0
2009-01-30 16:30:00,0.90075,0.90095,0.9,0.90045,2369299992.0
2009-01-30 16:35:00,0.90045,0.90055,0.89815,0.89835,2959800000.0
2009-01-30 16:40:00,0.8984,0.89855,0.8978,0.8983,2980400000.0
2009-01-30 16:45:00,0.8983,0.8992,0.89815,0.89845,2798799994.0
2009-01-30 16:50:00,0.89845,0.8987,0.8981,0.89815,3858499995.0
2009-01-30 16:55:00,0.8982,0.89895,0.89745,0.89805,2420799994.0
2009-01-30 17:00:00,0.8981,0.8988,0.8974,0.8976,3435499993.0
2009-01-30 17:05:00,0.8976,0.8979,0.8973,0.8974,3037400006.0
2009-01-30 17:10:00,0.8974,0.8977,0.89715,0.8972,3480300002.0
2009-01-30 17:15:00,0.8972,0.89735,0.89645,0.89725,2519599999.0
2009-01-30 17:20:00,0.89725,0.8976,0.8971,0.8975,2347300000.0
2009-01-30 17:25:00,0.8975,0.89765,0.89575,0.8958,3679099987.0
2009-01-30 17:30:00,0.89585,0.89625,0.89535,0.89535,2696199999.0
2009-01-30 17:35:00,0.8954,0.89585,0.8945,0.89495,3467199992.0
2009-01-30 17:40:00,0.89495,0.8955,0.8927,0.89385,3580699997.0
2009-01-30 17:45:00,0.8938,0.8941,0.891,0.89205,2838700002.0
2009-01-30 17:50:00,0.892,0.89205,0.89065,0.89165,3060800001.0
2009-01-30 17:55:00,0.89175,0.89175,0.88885,0.88895,2888299998.0
2009-01-30 18:00:00,0.8892,0.8899,0.8882,0.88915,1955100001.0
2009-01-30 18:05:00,0.88905,0.88905,0.88765,0.88805,2403099983.0
2009-01-30 18:10:00,0.8881,0.88975,0.88805,0.88955,3171599992.0
2009-01-30 18:15:00,0.88955,0.89045,0.8887,0.89025,3967600001.0
2009-01-30 18:20:00,0.8902,0.89065,0.88815,0.88845,3781799998.0
2009-01-30 18:25:00,0.88845,0.89015,0.8879,0.8879,3538699999.0
2009-01-30 18:30:00,0.8879,0.88865,0.88765,0.88855,2589699998.0
2009-01-30 18:35:00,0.8885,0.88855,0.88745,0.88785,1717000000.0
2009-01-30 18:40:00,0.8878,0.88915,0.88775,0.88905,2039599998.0
2009-01-30 18:45:00,0.8891,0.88955,0.8885,0.88865,2032199999.0
2009-01-30 18:50:00,0.88865,0.88955,0.88825,0.88885,2255800002.0
2009-01-30 18:55:00,0.88885,0.88915,0.8881,0.88845,2041400000.0
2009-01-30 19:00:00,0.88845,0.88845,0.886,0.88655,1796400000.0
2009-01-30 19:05:00,0.88655,0.8873,0.8864,0.88685,1846200000.0
2009-01-30 19:10:00,0.8869,0.8887,0.88665,0.8885,1969800000.0
2009-01-30 19:15:00,0.8885,0.88885,0.88785,0.8886,1537199998.0
2009-01-30 19:20:00,0.8886,0.88875,0.8877,0.88785,1132800000.0
2009-01-30 19:25:00,0.8879,0.88805,0.8869,0.887,921400000.0
2009-01-30 19:30:00,0.88705,0.8874,0.8863,0.8864,1053600000.0
2009-01-30 19:35:00,0.88655,0.8867,0.8859,0.8859,894600000.0
2009-01-30 19:40:00,0.8859,0.886,0.885,0.8855,1146200000.0
2009-01-30 19:45:00,0.8855,0.8865,0.88515,0.88645,1226200000.0
2009-01-30 19:50:00,0.88645,0.887,0.8861,0.88695,939600000.0
2009-01-30 19:55:00,0.887,0.88715,0.88665,0.8868,1415000000.0
2009-01-30 20:00:00,0.88675,0.8869,0.88595,0.8865,1327900000.0
2009-01-30 20:05:00,0.88645,0.88705,0.88565,0.8857,1510000000.0
2009-01-30 20:10:00,0.8857,0.8861,0.8842,0.88465,1095400000.0
2009-01-30 20:15:00,0.88465,0.8854,0.8846,0.88515,1441400000.0
2009-01-30 20:20:00,0.8851,0.88725,0.88495,0.88715,1709200000.0
2009-01-30 20:25:00,0.8871,0.88725,0.88635,0.88675,1356600001.0
2009-01-30 20:30:00,0.88675,0.8868,0.88625,0.8865,1242100000.0
2009-01-30 20:35:00,0.88655,0.8869,0.88625,0.8864,1232200000.0
2009-01-30 20:40:00,0.8864,0.8868,0.8858,0.88675,1194600000.0
2009-01-30 20:45:00,0.88665,0.8867,0.88615,0.88625,432000000.0
2009-01-30 20:50:00,0.8862,0.8868,0.88585,0.88635,1314200000.0
2009-01-30 20:55:00,0.88635,0.8872,0.88635,0.88685,778200000.0
2009-01-30 21:00:00,0.88685,0.88705,0.8865,0.88685,601200000.0
2009-01-30 21:05:00,0.88685,0.8872,0.88595,0.8862,741600000.0
2009-01-30 21:10:00,0.88615,0.88685,0.88605,0.8867,1029200000.0
2009-01-30 21:15:00,0.8867,0.88685,0.88655,0.8867,360200000.0
2009-01-30 21:20:00,0.8867,0.8868,0.886,0.88605,552000000.0
2009-01-30 21:25:00,0.88605,0.8865,0.88525,0.8853,1084800000.0
2009-01-30 21:30:00,0.8853,0.8856,0.88515,0.88535,1136400000.0
2009-01-30 21:35:00,0.88535,0.8857,0.88455,0.88465,974200000.0
2009-01-30 21:40:00,0.88465,0.88535,0.88465,0.88515,680600000.0
2009-01-30 21:45:00,0.88515,0.8855,0.8847,0.8848,846800000.0
2009-01-30 21:50:00,0.8848,0.8851,0.88475,0.8849,855400000.0
2009-01-30 21:55:00,0.8849,0.88545,0.8846,0.88495,1229800001.0
2009-01-30 22:00:00,0.88495,0.8858,0.8848,0.88535,1113600000.0
2009-01-30 22:05:00,0.88535,0.88575,0.8852,0.8853,1300200000.0
2009-01-30 22:10:00,0.8853,0.8859,0.88515,0.8857,790000000.0
2009-01-30 22:15:00,0.8857,0.88625,0.88525,0.88555,1189700000.0
2009-01-30 22:20:00,0.8856,0.88565,0.88535,0.8855,501000000.0
2009-01-30 22:25:00,0.88545,0.8857,0.8853,0.8856,637400000.0
2009-01-30 22:30:00,0.88555,0.88575,0.88515,0.8856,1020600000.0
2009-01-30 22:35:00,0.8856,0.88575,0.88485,0.88495,948800000.0
2009-01-30 22:40:00,0.885,0.88515,0.88495,0.885,411600000.0
2009-01-30 22:45:00,0.88495,0.88515,0.8842,0.88475,953400000.0
2009-01-30 22:50:00,0.88475,0.88495,0.884,0.88415,1020300000.0
2009-01-30 22:55:00,0.8841,0.88415,0.8832,0.88335,959800000.0
2009-01-30 23:00:00,0.88335,0.8834,0.88165,0.8818,1429600000.0
2009-01-30 23:05:00,0.8818,0.8818,0.88055,0.8815,735200000.0
2009-01-30 23:10:00,0.8815,0.8817,0.881,0.8812,769200000.0
2009-01-30 23:15:00,0.8812,0.88135,0.8807,0.881,738400000.0
2009-01-30 23:20:00,0.881,0.8813,0.8802,0.8806,850000000.0
2009-01-30 23:25:00,0.8807,0.8816,0.8805,0.88135,997800000.0
2009-01-30 23:30:00,0.88135,0.8817,0.88115,0.88145,530800000.0
2009-01-30 23:35:00,0.88145,0.882,0.88115,0.88195,535800000.0
2009-01-30 23:40:00,0.88195,0.88205,0.88165,0.88195,394400000.0
2009-01-30 23:45:00,0.88195,0.8826,0.8819,0.88205,564200000.0
2009-01-30 23:50:00,0.88205,0.88205,0.8808,0.88115,1213600000.0
2009-01-30 23:55:00,0.88115,0.8813,0.8806,0.88095,1029400000.0
2009-02-02 00:00:00,0.88205,0.8822,0.88163,0.88175,288200000.0
2009-02-02 00:05:00,0.8818,0.88195,0.8812,0.8818,243400000.0
2009-02-02 00:10:00,0.88185,0.88205,0.88185,0.882,65200000.0
2009-02-02 00:15:00,0.88195,0.8822,0.88195,0.88215,110000000.0
2009-02-02 00:20:00,0.8822,0.88265,0.8819,0.88225,197800000.0
2009-02-02 00:25:00,0.88225,0.8824,0.8817,0.88235,304800000.0
2009-02-02 00:30:00,0.8824,0.8826,0.88165,0.88205,299000000.0
2009-02-02 00:35:00,0.88205,0.8822,0.8817,0.88175,377800000.0
2009-02-02 00:40:00,0.8817,0.88215,0.88115,0.882,780000000.0
2009-02-02 00:45:00,0.88205,0.8827,0.88165,0.88265,709000000.0
2009-02-02 00:50:00,0.8827,0.88275,0.88225,0.8824,374200000.0
2009-02-02 00:55:00,0.8824,0.88325,0.88225,0.8832,314000000.0
2009-02-02 01:00:00,0.8832,0.88355,0.88285,0.88345,476400000.0
2009-02-02 01:05:00,0.8835,0.8837,0.8826,0.88275,884399999.0
2009-02-02 01:10:00,0.88275,0.88305,0.88215,0.88235,1009600000.0
2009-02-02 01:15:00,0.88235,0.8833,0.8819,0.8832,1465799999.0
2009-02-02 01:20:00,0.8832,0.88325,0.8824,0.88315,1299800000.0
2009-02-02 01:25:00,0.88315,0.88335,0.8825,0.88315,1321800000.0
2009-02-02 01:30:00,0.88315,0.8842,0.88275,0.88395,1074400000.0
2009-02-02 01:35:00,0.88395,0.88893,0.88235,0.88455,972500000.0
2009-02-02 01:40:00,0.88455,0.88535,0.88455,0.88505,764200000.0
2009-02-02 01:45:00,0.88515,0.886,0.88505,0.8855,1367800001.0
2009-02-02 01:50:00,0.8855,0.8869,0.8855,0.88595,1142200001.0
2009-02-02 01:55:00,0.88595,0.88655,0.8856,0.886,791000000.0
2009-02-02 02:00:00,0.88605,0.8863,0.88495,0.8853,1102600000.0
2009-02-02 02:05:00,0.8853,0.88615,0.8853,0.8857,1252200000.0
2009-02-02 02:10:00,0.8856,0.886,0.8851,0.8853,1235400000.0
2009-02-02 02:15:00,0.88535,0.88635,0.88485,0.886,1084400000.0
2009-02-02 02:20:00,0.88595,0.88685,0.8855,0.8862,619600000.0
2009-02-02 02:25:00,0.8862,0.88645,0.88545,0.88555,879200000.0
2009-02-02 02:30:00,0.8856,0.88565,0.8848,0.88505,1151800000.0
2009-02-02 02:35:00,0.88505,0.8857,0.885,0.8856,1400800000.0
2009-02-02 02:40:00,0.8856,0.88575,0.8851,0.8851,842400000.0
2009-02-02 02:45:00,0.8851,0.88575,0.88495,0.88535,1069600000.0
2009-02-02 02:50:00,0.88535,0.8858,0.88255,0.88275,906400000.0
2009-02-02 02:55:00,0.88275,0.8841,0.88245,0.88345,886400000.0
2009-02-02 03:00:00,0.8834,0.88415,0.88335,0.88395,793700000.0
2009-02-02 03:05:00,0.88395,0.884,0.88305,0.8832,1050099999.0
2009-02-02 03:10:00,0.88325,0.8838,0.883,0.8838,808600000.0
2009-02-02 03:15:00,0.8838,0.8843,0.88313,0.8843,452400000.0
2009-02-02 03:20:00,0.8843,0.88465,0.884,0.884,879000000.0
2009-02-02 03:25:00,0.884,0.88435,0.88385,0.88425,553400000.0
2009-02-02 03:30:00,0.8842,0.8842,0.88345,0.8837,561400000.0
2009-02-02 03:35:00,0.8837,0.88435,0.88365,0.8842,517000000.0
2009-02-02 03:40:00,0.88405,0.8842,0.8839,0.88415,763800000.0
2009-02-02 03:45:00,0.88415,0.8848,0.884,0.8847,502800000.0
2009-02-02 03:50:00,0.8847,0.8849,0.88425,0.88475,359200000.0
2009-02-02 03:55:00,0.88475,0.88495,0.8844,0.8845,294800000.0
2009-02-02 04:00:00,0.88445,0.8849,0.88435,0.8845,502400000.0
2009-02-02 04:05:00,0.8845,0.88515,0.8845,0.88465,896200000.0
2009-02-02 04:10:00,0.88465,0.88615,0.88455,0.88545,1011600000.0
2009-02-02 04:15:00,0.8853,0.88575,0.885,0.88545,1207200000.0
2009-02-02 04:20:00,0.88545,0.88565,0.8852,0.8853,807799999.0
2009-02-02 04:25:00,0.88535,0.8859,0.8852,0.8857,1341799996.0
2009-02-02 04:30:00,0.8858,0.8858,0.88525,0.8854,845400000.0
2009-02-02 04:35:00,0.8854,0.88565,0.88525,0.88555,570600000.0
2009-02-02 04:40:00,0.88555,0.88595,0.88535,0.88575,1235000000.0
2009-02-02 04:45:00,0.8857,0.8858,0.8853,0.88555,751000000.0
2009-02-02 04:50:00,0.88555,0.8858,0.8853,0.8854,610400000.0
2009-02-02 04:55:00,0.8854,0.8859,0.8853,0.8856,600800000.0
2009-02-02 05:00:00,0.8857,0.886,0.8855,0.8856,480800000.0
2009-02-02 05:05:00,0.88565,0.88595,0.8856,0.8858,470000000.0
2009-02-02 05:10:00,0.8856,0.88585,0.8855,0.8856,208400000.0
2009-02-02 05:15:00,0.88565,0.8859,0.88555,0.8857,236000000.0
2009-02-02 05:20:00,0.88585,0.88595,0.88545,0.8857,378999999.0
2009-02-02 05:25:00,0.88565,0.8859,0.88545,0.8857,281000000.0
2009-02-02 05:30:00,0.8857,0.88615,0.88565,0.8859,715999999.0
2009-02-02 05:35:00,0.8859,0.886,0.8852,0.8852,704400000.0
2009-02-02 05:40:00,0.8852,0.8854,0.8846,0.88525,1861800000.0
2009-02-02 05:45:00,0.88525,0.88535,0.8848,0.88505,472200000.0
2009-02-02 05:50:00,0.88505,0.88515,0.8845,0.88485,781500000.0
2009-02-02 05:55:00,0.88495,0.88585,0.88485,0.8855,807200002.0
2009-02-02 06:00:00,0.88555,0.8861,0.88525,0.8854,348600000.0
2009-02-02 06:05:00,0.88545,0.8855,0.88495,0.88535,431000000.0
2009-02-02 06:10:00,0.88545,0.8855,0.88515,0.8852,878000000.0
2009-02-02 06:15:00,0.88525,0.8855,0.8852,0.8853,873800001.0
2009-02-02 06:20:00,0.8853,0.8855,0.8852,0.8852,466600000.0
2009-02-02 06:25:00,0.8852,0.8856,0.8852,0.8856,401000001.0
2009-02-02 06:30:00,0.8856,0.88595,0.88545,0.88595,384000000.0
2009-02-02 06:35:00,0.88595,0.88595,0.8859,0.88595,87000000.0
2009-02-02 06:40:00,0.88595,0.88595,0.88515,0.8855,348200000.0
2009-02-02 06:45:00,0.8855,0.88555,0.88535,0.8854,126000000.0
2009-02-02 06:50:00,0.8854,0.88545,0.88485,0.88485,646200001.0
2009-02-02 06:55:00,0.88485,0.88485,0.88365,0.88425,1656000001.0
2009-02-02 07:00:00,0.88425,0.88455,0.88415,0.88455,264000000.0
2009-02-02 07:05:00,0.88455,0.8846,0.88445,0.8846,106600000.0
2009-02-02 07:10:00,0.8846,0.8847,0.8839,0.8839,579000000.0
2009-02-02 07:15:00,0.8839,0.8839,0.88325,0.88325,601100000.0
2009-02-02 07:20:00,0.88365,0.8838,0.883,0.8834,671800000.0
2009-02-02 07:25:00,0.88345,0.88355,0.883,0.8834,691800000.0
2009-02-02 07:30:00,0.88345,0.8836,0.88265,0.8829,963599999.0
2009-02-02 07:35:00,0.8829,0.8836,0.8829,0.88335,602600000.0
2009-02-02 07:40:00,0.88335,0.8835,0.8829,0.88305,635999999.0
2009-02-02 07:45:00,0.88305,0.88335,0.8828,0.88325,929200000.0
2009-02-02 07:50:00,0.88315,0.8835,0.88305,0.88325,542200000.0
2009-02-02 07:55:00,0.88325,0.88345,0.88295,0.88295,344400000.0
2009-02-02 08:00:00,0.883,0.8839,0.883,0.8838,1016600000.0
2009-02-02 08:05:00,0.8838,0.88495,0.8838,0.88455,986600000.0
2009-02-02 08:10:00,0.8845,0.88565,0.8845,0.885,1037999999.0
2009-02-02 08:15:00,0.885,0.8855,0.8849,0.8854,506200000.0
2009-02-02 08:20:00,0.88535,0.88575,0.88485,0.88515,950400000.0
2009-02-02 08:25:00,0.88515,0.8852,0.8847,0.8849,578000000.0
2009-02-02 08:30:00,0.8849,0.8849,0.8842,0.88475,783200000.0
2009-02-02 08:35:00,0.88475,0.8848,0.884,0.8846,1110400000.0
2009-02-02 08:40:00,0.8846,0.88535,0.8846,0.88535,742600000.0
2009-02-02 08:45:00,0.88535,0.88605,0.88535,0.88595,487000000.0
2009-02-02 08:50:00,0.8859,0.88665,0.8853,0.88605,1450999999.0
2009-02-02 08:55:00,0.8861,0.88705,0.8859,0.88665,797000000.0
2009-02-02 09:00:00,0.8867,0.8874,0.8866,0.88735,923600000.0
2009-02-02 09:05:00,0.88735,0.8874,0.8866,0.8869,807500000.0
2009-02-02 09:10:00,0.8869,0.88825,0.8869,0.88785,1442000000.0
2009-02-02 09:15:00,0.8878,0.88885,0.88775,0.88865,1295400000.0
2009-02-02 09:20:00,0.88865,0.88915,0.8884,0.88855,1392999999.0
2009-02-02 09:25:00,0.8885,0.8891,0.88815,0.88835,1396400000.0
2009-02-02 09:30:00,0.88835,0.88875,0.8882,0.88865,1177800000.0
2009-02-02 09:35:00,0.88865,0.8887,0.88805,0.88835,1369500000.0
2009-02-02 09:40:00,0.88835,0.889,0.88815,0.8884,1446000000.0
2009-02-02 09:45:00,0.8885,0.8889,0.8881,0.8889,1385900000.0
2009-02-02 09:50:00,0.8888,0.88925,0.8888,0.8892,1128200000.0
2009-02-02 09:55:00,0.8893,0.89065,0.88905,0.8903,1492500000.0
2009-02-02 10:00:00,0.8903,0.891,0.8901,0.8909,1688600000.0
2009-02-02 10:05:00,0.8909,0.89245,0.8909,0.8923,1895400000.0
2009-02-02 10:10:00,0.89235,0.8937,0.8921,0.8931,1964799998.0
2009-02-02 10:15:00,0.8931,0.89405,0.8929,0.894,1231000000.0
2009-02-02 10:20:00,0.89405,0.89415,0.89355,0.89375,2183600002.0
2009-02-02 10:25:00,0.89375,0.8941,0.89265,0.89315,2275799997.0
2009-02-02 10:30:00,0.8932,0.89405,0.89315,0.8938,1662300000.0
2009-02-02 10:35:00,0.8939,0.89505,0.89385,0.89485,2159000001.0
2009-02-02 10:40:00,0.8948,0.8956,0.89475,0.89525,2621999999.0
2009-02-02 10:45:00,0.8953,0.8958,0.89455,0.8953,1710600000.0
2009-02-02 10:50:00,0.89535,0.8961,0.8949,0.89505,3989699979.0
2009-02-02 10:55:00,0.89505,0.89555,0.8932,0.89325,2793799990.0
2009-02-02 11:00:00,0.8931,0.89505,0.89275,0.8944,3132600005.0
2009-02-02 11:05:00,0.8943,0.89555,0.8942,0.89535,2770599992.0
2009-02-02 11:10:00,0.89535,0.89555,0.89485,0.8952,2756799996.0
2009-02-02 11:15:00,0.8952,0.8962,0.8951,0.8958,2348600002.0
2009-02-02 11:20:00,0.8958,0.89615,0.89545,0.89615,1995299984.0
2009-02-02 11:25:00,0.89615,0.89625,0.8951,0.8952,2607799999.0
2009-02-02 11:30:00,0.8952,0.8969,0.8942,0.89665,2766600001.0
2009-02-02 11:35:00,0.8967,0.8969,0.89605,0.89625,3079199988.0
2009-02-02 11:40:00,0.89625,0.8971,0.896,0.89695,2832999995.0
2009-02-02 11:45:00,0.89695,0.89735,0.89645,0.89685,2794599998.0
2009-02-02 11:50:00,0.89675,0.89805,0.89665,0.89735,3392599996.0
2009-02-02 11:55:00,0.89735,0.8977,0.89675,0.8969,2497600001.0
2009-02-02 12:00:00,0.8969,0.8971,0.89655,0.89685,1813000003.0
2009-02-02 12:05:00,0.89685,0.8971,0.89575,0.89575,3012800002.0
2009-02-02 12:10:00,0.89575,0.89575,0.89525,0.8954,3995800001.0
2009-02-02 12:15:00,0.8954,0.8957,0.89455,0.895,4306800003.0
2009-02-02 12:20:00,0.895,0.89505,0.8937,0.89375,3328799995.0
2009-02-02 12:25:00,0.8938,0.89415,0.89295,0.89305,3787400013.0
2009-02-02 12:30:00,0.8931,0.89555,0.8931,0.8942,4039000007.0
2009-02-02 12:35:00,0.8942,0.895,0.89415,0.895,3089000011.0
2009-02-02 12:40:00,0.895,0.8958,0.8948,0.89555,2696499988.0
2009-02-02 12:45:00,0.89555,0.89685,0.8947,0.8947,3052699996.0
2009-02-02 12:50:00,0.89485,0.89505,0.89315,0.89375,2618299992.0
2009-02-02 12:55:00,0.89375,0.89425,0.8934,0.89395,2202999996.0
2009-02-02 13:00:00,0.89395,0.89445,0.89395,0.8944,1154700002.0
2009-02-02 13:05:00,0.89445,0.89575,0.8944,0.89545,2800399991.0
2009-02-02 13:10:00,0.89545,0.89595,0.8951,0.8958,2471899999.0
2009-02-02 13:15:00,0.8958,0.8959,0.89515,0.8957,2544999999.0
2009-02-02 13:20:00,0.8957,0.89575,0.89495,0.8955,2149599998.0
2009-02-02 13:25:00,0.8955,0.8959,0.8951,0.89515,1250500002.0
2009-02-02 13:30:00,0.89515,0.89515,0.89475,0.895,1779599997.0
2009-02-02 13:35:00,0.895,0.90015,0.8948,0.90015,2967099995.0
2009-02-02 13:40:00,0.9001,0.90135,0.89925,0.90105,2527999996.0
2009-02-02 13:45:00,0.90105,0.9026,0.90105,0.9018,2314600003.0
2009-02-02 13:50:00,0.9018,0.90275,0.90155,0.90225,2093500003.0
2009-02-02 13:55:00,0.90225,0.9054,0.902,0.9054,3182400008.0
2009-02-02 14:00:00,0.9054,0.90615,0.9047,0.9052,2993199989.0
2009-02-02 14:05:00,0.9052,0.90565,0.9043,0.9052,2948399991.0
2009-02-02 14:10:00,0.9052,0.9053,0.9047,0.9051,2141299994.0
2009-02-02 14:15:00,0.90515,0.908,0.90515,0.90695,2570199994.0
2009-02-02 14:20:00,0.90695,0.90695,0.9058,0.90615,2952199986.0
2009-02-02 14:25:00,0.9062,0.90795,0.906,0.90695,2523299995.0
2009-02-02 14:30:00,0.9071,0.9072,0.906,0.9062,2057199998.0
2009-02-02 14:35:00,0.9062,0.90625,0.9051,0.90535,2243499998.0
2009-02-02 14:40:00,0.90535,0.9064,0.90535,0.90595,1359199998.0
2009-02-02 14:45:00,0.90585,0.9063,0.90575,0.90615,2138999993.0
2009-02-02 14:50:00,0.90605,0.9065,0.90535,0.9054,3172799985.0
2009-02-02 14:55:00,0.90545,0.9067,0.90535,0.9057,1837599998.0
2009-02-02 15:00:00,0.90575,0.9058,0.90385,0.9042,2666400005.0
2009-02-02 15:05:00,0.9041,0.9044,0.90315,0.9032,2370599998.0
2009-02-02 15:10:00,0.9032,0.9036,0.90285,0.90315,1987699998.0
2009-02-02 15:15:00,0.90315,0.9054,0.90315,0.905,2586899990.0
2009-02-02 15:20:00,0.905,0.905,0.90375,0.9038,2123699998.0
2009-02-02 15:25:00,0.9038,0.90425,0.9034,0.90355,1558000001.0
2009-02-02 15:30:00,0.9036,0.90405,0.9032,0.90385,1466000001.0
2009-02-02 15:35:00,0.90385,0.9048,0.90345,0.90345,1743199997.0
2009-02-02 15:40:00,0.90345,0.90405,0.9031,0.90345,1212100000.0
2009-02-02 15:45:00,0.90345,0.90495,0.90335,0.90465,2118799999.0
2009-02-02 15:50:00,0.9047,0.9053,0.9045,0.9045,2569299999.0
2009-02-02 15:55:00,0.9045,0.90505,0.90395,0.905,2110599995.0
2009-02-02 16:00:00,0.905,0.90505,0.9041,0.90425,2118099999.0
2009-02-02 16:05:00,0.9043,0.9047,0.9038,0.90395,1206100000.0
2009-02-02 16:10:00,0.904,0.9041,0.90375,0.9041,1407099999.0
2009-02-02 16:15:00,0.9041,0.9044,0.90405,0.9041,1701399999.0
2009-02-02 16:20:00,0.9041,0.9044,0.90375,0.90375,1434000000.0
2009-02-02 16:25:00,0.90375,0.90385,0.90245,0.90305,1596800000.0
2009-02-02 16:30:00,0.90305,0.90335,0.90255,0.90285,2089599993.0
2009-02-02 16:35:00,0.90285,0.9033,0.90195,0.9026,1957200001.0
2009-02-02 16:40:00,0.9025,0.90425,0.90245,0.90425,1892000000.0
2009-02-02 16:45:00,0.90425,0.90455,0.90385,0.9041,2326600001.0
2009-02-02 16:50:00,0.9041,0.90425,0.9037,0.90415,1837400000.0
2009-02-02 16:55:00,0.90415,0.9045,0.904,0.90425,1278700000.0
2009-02-02 17:00:00,0.90425,0.9047,0.90385,0.9039,1693400000.0
2009-02-02 17:05:00,0.9039,0.90435,0.9027,0.90335,2372799997.0
2009-02-02 17:10:00,0.90335,0.90415,0.9028,0.90335,2591499997.0
2009-02-02 17:15:00,0.90335,0.90355,0.90275,0.9035,2094200000.0
2009-02-02 17:20:00,0.9035,0.90365,0.9028,0.903,1920599998.0
2009-02-02 17:25:00,0.903,0.90315,0.90215,0.9027,1887000000.0
2009-02-02 17:30:00,0.90275,0.90305,0.90215,0.90275,1747399999.0
2009-02-02 17:35:00,0.90275,0.9033,0.90235,0.90315,2871599993.0
2009-02-02 17:40:00,0.90315,0.90355,0.9026,0.9034,2128599999.0
2009-02-02 17:45:00,0.9034,0.9039,0.90305,0.90315,1931200003.0
2009-02-02 17:50:00,0.90315,0.90415,0.9031,0.90405,1605600000.0
2009-02-02 17:55:00,0.90405,0.9043,0.90375,0.9041,1973599999.0
2009-02-02 18:00:00,0.9041,0.90415,0.9032,0.9032,1660199997.0
2009-02-02 18:05:00,0.9032,0.90385,0.90265,0.90375,2073099997.0
2009-02-02 18:10:00,0.90375,0.90385,0.90275,0.90275,1853800000.0
2009-02-02 18:15:00,0.90275,0.90335,0.90225,0.9028,2386200001.0
2009-02-02 18:20:00,0.9028,0.9033,0.90245,0.90305,1315400000.0
2009-02-02 18:25:00,0.90305,0.90335,0.90295,0.90325,1258200002.0
2009-02-02 18:30:00,0.90325,0.9038,0.9031,0.9037,1190200000.0
2009-02-02 18:35:00,0.9037,0.9042,0.90345,0.90385,1293800000.0
2009-02-02 18:40:00,0.9038,0.90405,0.90365,0.90405,1864399996.0
2009-02-02 18:45:00,0.90405,0.90415,0.9024,0.9029,1301600000.0
2009-02-02 18:50:00,0.90295,0.9031,0.9017,0.9017,1442500000.0
2009-02-02 18:55:00,0.90165,0.90195,0.90005,0.90005,1501400000.0
2009-02-02 19:00:00,0.90005,0.90045,0.8993,0.9003,1239800000.0
2009-02-02 19:05:00,0.90025,0.9021,0.90025,0.90165,1303600000.0
2009-02-02 19:10:00,0.90165,0.90195,0.9013,0.90175,688600000.0
2009-02-02 19:15:00,0.90175,0.902,0.90125,0.9015,1090000000.0
2009-02-02 19:20:00,0.9014,0.9017,0.90125,0.9016,1367000000.0
2009-02-02 19:25:00,0.90165,0.9021,0.9013,0.90165,1475400000.0
2009-02-02 19:30:00,0.90165,0.90305,0.90105,0.90265,2125600000.0
2009-02-02 19:35:00,0.90265,0.90285,0.90185,0.90245,2120400000.0
2009-02-02 19:40:00,0.90245,0.90275,0.90155,0.9021,1431800000.0
2009-02-02 19:45:00,0.90205,0.9025,0.90185,0.90195,1951200000.0
2009-02-02 19:50:00,0.90195,0.90195,0.9017,0.9018,2038400000.0
2009-02-02 19:55:00,0.9018,0.90255,0.9017,0.9023,1259400000.0
2009-02-02 20:00:00,0.90235,0.90295,0.90215,0.9027,1573400000.0
2009-02-02 20:05:00,0.9027,0.90275,0.90195,0.9023,1221000000.0
2009-02-02 20:10:00,0.90235,0.9024,0.9013,0.9016,1040600000.0
2009-02-02 20:15:00,0.90165,0.90205,0.9013,0.90135,1092000000.0
2009-02-02 20:20:00,0.90135,0.90155,0.9013,0.9015,584000000.0
2009-02-02 20:25:00,0.9015,0.9022,0.9014,0.90165,695000000.0
2009-02-02 20:30:00,0.90165,0.90195,0.9014,0.9017,869200000.0
2009-02-02 20:35:00,0.90165,0.90185,0.90105,0.9011,1140400000.0
2009-02-02 20:40:00,0.9011,0.9012,0.9008,0.90105,451600000.0
2009-02-02 20:45:00,0.901,0.90225,0.901,0.9018,1311200000.0
2009-02-02 20:50:00,0.9018,0.90325,0.9018,0.9032,1941400002.0
2009-02-02 20:55:00,0.9032,0.9032,0.90175,0.9026,1854000000.0
2009-02-02 21:00:00,0.9025,0.9028,0.90095,0.90125,1601000000.0
2009-02-02 21:05:00,0.90125,0.9013,0.90095,0.90095,1246800000.0
2009-02-02 21:10:00,0.90095,0.9013,0.90095,0.90125,1236800000.0
2009-02-02 21:15:00,0.9012,0.9013,0.9007,0.90095,1294400000.0
2009-02-02 21:20:00,0.9007,0.90095,0.89975,0.90015,1643600000.0
2009-02-02 21:25:00,0.90015,0.90025,0.89935,0.8997,1478600000.0
2009-02-02 21:30:00,0.8997,0.89995,0.8994,0.89975,1047199999.0
2009-02-02 21:35:00,0.89975,0.8999,0.8994,0.89975,1357000000.0
2009-02-02 21:40:00,0.89975,0.89995,0.8994,0.8995,697200000.0
2009-02-02 21:45:00,0.8995,0.89965,0.89895,0.89925,1362100000.0
2009-02-02 21:50:00,0.8992,0.89955,0.89905,0.8992,2369800000.0
2009-02-02 21:55:00,0.89925,0.89925,0.8987,0.89875,496000000.0
2009-02-02 22:00:00,0.8987,0.89965,0.8987,0.89935,1080200000.0
2009-02-02 22:05:00,0.89935,0.8996,0.89935,0.8995,764400000.0
2009-02-02 22:10:00,0.8995,0.8997,0.89945,0.89965,478000000.0
2009-02-02 22:15:00,0.89965,0.8999,0.8994,0.89975,381200000.0
2009-02-02 22:20:00,0.8998,0.8998,0.89955,0.8996,484000000.0
2009-02-02 22:25:00,0.89965,0.9,0.89955,0.9,936600000.0
2009-02-02 22:30:00,0.90005,0.90025,0.8999,0.9,558400000.0
2009-02-02 22:35:00,0.90005,0.90055,0.9,0.9001,1134200000.0
2009-02-02 22:40:00,0.9001,0.90025,0.8991,0.8997,1136500000.0
2009-02-02 22:45:00,0.8997,0.90005,0.8996,0.8999,805400000.0
2009-02-02 22:50:00,0.89985,0.90005,0.89955,0.89965,611400000.0
2009-02-02 22:55:00,0.89955,0.8998,0.8991,0.89925,572600000.0
2009-02-02 23:00:00,0.89925,0.90015,0.8992,0.9,677700000.0
2009-02-02 23:05:00,0.9,0.90005,0.89975,0.9,193600000.0
2009-02-02 23:10:00,0.89995,0.90005,0.89995,0.89995,91400000.0
2009-02-02 23:15:00,0.89995,0.9001,0.89965,0.89995,224600000.0
2009-02-02 23:20:00,0.9,0.9,0.89965,0.89975,228800000.0
2009-02-02 23:25:00,0.89975,0.89975,0.89945,0.89975,132800000.0
2009-02-02 23:30:00,0.89964,0.8999,0.89921,0.89975,378200000.0
2009-02-02 23:35:00,0.8999,0.90005,0.8996,0.8999,317200000.0
2009-02-02 23:40:00,0.8999,0.9001,0.89975,0.89985,302600000.0
2009-02-02 23:45:00,0.8999,0.90065,0.8995,0.8995,670700000.0
2009-02-02 23:50:00,0.8995,0.8999,0.89925,0.89975,331800000.0
2009-02-02 23:55:00,0.89975,0.9001,0.8996,0.89995,502000000.0
2009-02-03 00:00:00,0.89995,0.9,0.89915,0.8992,158400000.0
2009-02-03 00:05:00,0.89925,0.89945,0.89885,0.89935,172900000.0
2009-02-03 00:10:00,0.89935,0.89965,0.89925,0.89965,52000000.0
2009-02-03 00:15:00,0.8996,0.90005,0.8995,0.89975,113600000.0
2009-02-03 00:20:00,0.8997,0.90015,0.89965,0.90015,176200000.0
2009-02-03 00:25:00,0.90015,0.90015,0.89965,0.8999,158600000.0
2009-02-03 00:30:00,0.89995,0.9004,0.8998,0.8998,254200000.0
2009-02-03 00:35:00,0.8998,0.9001,0.8995,0.8997,294200000.0
2009-02-03 00:40:00,0.89975,0.8999,0.89915,0.89945,151400000.0
2009-02-03 00:45:00,0.8994,0.9003,0.8994,0.9003,170200000.0
2009-02-03 00:50:00,0.9001,0.90035,0.90005,0.90035,45200000.0
2009-02-03 00:55:00,0.90015,0.9004,0.89963,0.9001,238300000.0
2009-02-03 01:00:00,0.9001,0.90065,0.9001,0.9005,784599999.0
2009-02-03 01:05:00,0.90055,0.9008,0.9004,0.90075,325000000.0
2009-02-03 01:10:00,0.90075,0.9009,0.9005,0.90075,779600001.0
2009-02-03 01:15:00,0.90075,0.9009,0.9004,0.90075,372000000.0
2009-02-03 01:20:00,0.90085,0.9012,0.90055,0.9011,366200000.0
2009-02-03 01:25:00,0.9012,0.90175,0.9011,0.9016,367200000.0
2009-02-03 01:30:00,0.90155,0.90185,0.9009,0.90155,1342800000.0
2009-02-03 01:35:00,0.90145,0.90165,0.9012,0.9014,360800000.0
2009-02-03 01:40:00,0.90155,0.90165,0.9012,0.9016,229600000.0
2009-02-03 01:45:00,0.90165,0.90165,0.9008,0.9009,677000000.0
2009-02-03 01:50:00,0.9009,0.90115,0.90075,0.9009,494200000.0
2009-02-03 01:55:00,0.90085,0.9017,0.90085,0.90165,565600000.0
2009-02-03 02:00:00,0.90165,0.9021,0.9011,0.90205,487400000.0
2009-02-03 02:05:00,0.90205,0.90225,0.9013,0.9016,1087200001.0
2009-02-03 02:10:00,0.9016,0.90195,0.9016,0.90175,408400000.0
2009-02-03 02:15:00,0.9017,0.902,0.9017,0.90175,236800000.0
2009-02-03 02:20:00,0.9017,0.9018,0.90085,0.9013,753600000.0
2009-02-03 02:25:00,0.90125,0.9016,0.90115,0.90135,704600000.0
2009-02-03 02:30:00,0.90135,0.9018,0.901,0.90155,979600000.0
2009-02-03 02:35:00,0.9016,0.902,0.9014,0.9017,585000000.0
2009-02-03 02:40:00,0.9017,0.902,0.9012,0.9013,489600000.0
2009-02-03 02:45:00,0.9013,0.90165,0.90115,0.90145,795400000.0
2009-02-03 02:50:00,0.9014,0.90235,0.9014,0.90205,741600000.0
2009-02-03 02:55:00,0.9022,0.9027,0.9019,0.9023,661400000.0
2009-02-03 03:00:00,0.9023,0.90275,0.90205,0.90245,1022800000.0
2009-02-03 03:05:00,0.90245,0.90245,0.902,0.9022,1019200000.0
2009-02-03 03:10:00,0.9022,0.9042,0.9022,0.90365,1185400000.0
2009-02-03 03:15:00,0.90365,0.90365,0.9028,0.90305,1143600000.0
2009-02-03 03:20:00,0.9031,0.9034,0.9024,0.9032,1299200000.0
2009-02-03 03:25:00,0.9032,0.9033,0.90245,0.90255,1590800000.0
2009-02-03 03:30:00,0.9025,0.9032,0.90205,0.90245,1701600000.0
2009-02-03 03:35:00,0.9024,0.9027,0.90185,0.9022,1205600000.0
2009-02-03 03:40:00,0.9022,0.90255,0.90205,0.9024,587000000.0
2009-02-03 03:45:00,0.90235,0.90255,0.90195,0.9023,907800000.0
2009-02-03 03:50:00,0.90225,0.90235,0.9015,0.90205,1146600000.0
2009-02-03 03:55:00,0.90205,0.90245,0.9018,0.90225,964800000.0
2009-02-03 04:00:00,0.90225,0.903,0.90215,0.90295,714700000.0
2009-02-03 04:05:00,0.90295,0.9045,0.90255,0.90405,1445600000.0
2009-02-03 04:10:00,0.9041,0.90465,0.90395,0.90425,1532600000.0
2009-02-03 04:15:00,0.9043,0.9046,0.903,0.9032,1592400000.0
2009-02-03 04:20:00,0.90325,0.90455,0.9022,0.90385,1842600000.0
2009-02-03 04:25:00,0.9039,0.9042,0.90335,0.9042,1061800000.0
2009-02-03 04:30:00,0.9042,0.90435,0.9038,0.9043,1244200000.0
2009-02-03 04:35:00,0.9043,0.9048,0.90395,0.90425,1684600000.0
2009-02-03 04:40:00,0.9041,0.90475,0.90305,0.9037,1138400000.0
2009-02-03 04:45:00,0.9038,0.90405,0.9036,0.90385,952600000.0
2009-02-03 04:50:00,0.90385,0.904,0.90365,0.90375,790400000.0
2009-02-03 04:55:00,0.90375,0.90425,0.9037,0.9042,711200000.0
2009-02-03 05:00:00,0.90415,0.9043,0.9038,0.90385,670800000.0
2009-02-03 05:05:00,0.90385,0.9043,0.90385,0.9042,834000000.0
2009-02-03 05:10:00,0.90425,0.90425,0.90345,0.90405,257600000.0
2009-02-03 05:15:00,0.90405,0.9041,0.9036,0.90385,250400000.0
2009-02-03 05:20:00,0.9038,0.90385,0.9035,0.90355,712000000.0
2009-02-03 05:25:00,0.90355,0.90415,0.9033,0.9038,662400000.0
2009-02-03 05:30:00,0.90385,0.9049,0.90345,0.904,1678400000.0
2009-02-03 05:35:00,0.904,0.90455,0.9033,0.9039,1300600000.0
2009-02-03 05:40:00,0.9039,0.90455,0.90355,0.9036,1745399999.0
2009-02-03 05:45:00,0.90365,0.904,0.9032,0.90385,1976600001.0
2009-02-03 05:50:00,0.90385,0.9044,0.9036,0.9043,1025600000.0
2009-02-03 05:55:00,0.9043,0.90495,0.9041,0.9042,1627600000.0
2009-02-03 06:00:00,0.9042,0.9052,0.90385,0.9049,1338199999.0
2009-02-03 06:05:00,0.9049,0.90585,0.90475,0.9052,961000000.0
2009-02-03 06:10:00,0.9052,0.90605,0.90475,0.9053,1564000000.0
2009-02-03 06:15:00,0.9053,0.9059,0.9051,0.90515,1180500000.0
2009-02-03 06:20:00,0.9052,0.90545,0.90465,0.9048,741899998.0
2009-02-03 06:25:00,0.9048,0.90485,0.9045,0.90475,648200000.0
2009-02-03 06:30:00,0.90475,0.9052,0.90405,0.9044,1305400000.0
2009-02-03 06:35:00,0.9044,0.9047,0.9037,0.9041,1651000000.0
2009-02-03 06:40:00,0.90405,0.90445,0.90355,0.9041,709600000.0
2009-02-03 06:45:00,0.9041,0.9043,0.9038,0.9038,286000000.0
2009-02-03 06:50:00,0.9038,0.90415,0.90365,0.9039,790600000.0
2009-02-03 06:55:00,0.9039,0.90418,0.9036,0.90412,820600000.0
2009-02-03 07:00:00,0.90405,0.90425,0.90395,0.90415,419000000.0
2009-02-03 07:05:00,0.9041,0.9043,0.90395,0.90415,715600000.0
2009-02-03 07:10:00,0.90425,0.9047,0.90415,0.9043,997600000.0
2009-02-03 07:15:00,0.9043,0.90495,0.9042,0.90455,955800000.0
2009-02-03 07:20:00,0.9047,0.9047,0.9039,0.90395,659400000.0
2009-02-03 07:25:00,0.904,0.90425,0.90345,0.9042,1068600000.0
2009-02-03 07:30:00,0.9042,0.9046,0.90385,0.9044,2273600002.0
2009-02-03 07:35:00,0.90445,0.9046,0.90385,0.9046,1490200000.0
2009-02-03 07:40:00,0.9045,0.90485,0.90425,0.90445,894200000.0
2009-02-03 07:45:00,0.9044,0.9049,0.9043,0.90485,735199999.0
2009-02-03 07:50:00,0.90475,0.90495,0.90415,0.9043,1438800000.0
2009-02-03 07:55:00,0.9043,0.9053,0.9043,0.90505,1446000003.0
2009-02-03 08:00:00,0.9051,0.90515,0.90425,0.90425,787800000.0
2009-02-03 08:05:00,0.9044,0.90475,0.9044,0.90445,601600000.0
2009-02-03 08:10:00,0.90445,0.9047,0.9042,0.9044,715800000.0
2009-02-03 08:15:00,0.9044,0.9044,0.904,0.90415,1009400000.0
2009-02-03 08:20:00,0.90415,0.90475,0.90415,0.90455,778400000.0
2009-02-03 08:25:00,0.90455,0.90465,0.9043,0.90445,704400000.0
2009-02-03 08:30:00,0.90445,0.9053,0.90435,0.905,817200000.0
2009-02-03 08:35:00,0.9051,0.9054,0.90405,0.9054,1147000000.0
2009-02-03 08:40:00,0.9054,0.90565,0.90415,0.9045,1603800000.0
2009-02-03 08:45:00,0.9045,0.90485,0.90435,0.90455,759800000.0
2009-02-03 08:50:00,0.90455,0.90465,0.904,0.90445,1711600003.0
2009-02-03 08:55:00,0.90445,0.90485,0.904,0.9045,852200000.0
2009-02-03 09:00:00,0.9045,0.9046,0.9036,0.9044,1338500000.0
2009-02-03 09:05:00,0.9044,0.9045,0.90345,0.90345,1140800000.0
2009-02-03 09:10:00,0.90345,0.90445,0.9032,0.90415,1768899999.0
2009-02-03 09:15:00,0.90425,0.9051,0.904,0.90485,1744000000.0
2009-02-03 09:20:00,0.90485,0.90545,0.90455,0.9053,1828600000.0
2009-02-03 09:25:00,0.90535,0.90585,0.90515,0.9055,1570000001.0
2009-02-03 09:30:00,0.9055,0.906,0.90475,0.90475,1441000000.0
2009-02-03 09:35:00,0.90475,0.90475,0.9041,0.90415,2515599997.0
2009-02-03 09:40:00,0.90415,0.9044,0.904,0.90415,1562800001.0
2009-02-03 09:45:00,0.9042,0.9042,0.90255,0.9034,1890299999.0
2009-02-03 09:50:00,0.90345,0.90365,0.90305,0.9033,3236400017.0
2009-02-03 09:55:00,0.9033,0.90345,0.90235,0.9029,2739900005.0
2009-02-03 10:00:00,0.90295,0.9031,0.9018,0.9018,1874800003.0
2009-02-03 10:05:00,0.9018,0.90195,0.9003,0.9014,2699399999.0
2009-02-03 10:10:00,0.9015,0.9015,0.9006,0.90065,1886300001.0
2009-02-03 10:15:00,0.9006,0.9015,0.9006,0.90135,1466799999.0
2009-02-03 10:20:00,0.90135,0.90195,0.901,0.9018,2818999993.0
2009-02-03 10:25:00,0.9018,0.90185,0.901,0.90125,2114000001.0
2009-02-03 10:30:00,0.90125,0.9019,0.90095,0.90155,1857599988.0
2009-02-03 10:35:00,0.90155,0.90185,0.90105,0.90135,3168399988.0
2009-02-03 10:40:00,0.90135,0.90155,0.901,0.9011,3044799987.0
2009-02-03 10:45:00,0.9011,0.9012,0.9005,0.90055,1621699994.0
2009-02-03 10:50:00,0.9005,0.90165,0.90025,0.90155,2052100000.0
2009-02-03 10:55:00,0.9016,0.9016,0.901,0.9012,2263400001.0
2009-02-03 11:00:00,0.90115,0.9015,0.9009,0.9015,1856199993.0
2009-02-03 11:05:00,0.90145,0.90215,0.90145,0.9021,1952999982.0
2009-02-03 11:10:00,0.9021,0.90275,0.902,0.9025,2440399996.0
2009-02-03 11:15:00,0.9025,0.90255,0.90115,0.90125,1818199995.0
2009-02-03 11:20:00,0.90135,0.90145,0.90105,0.90105,2126799993.0
2009-02-03 11:25:00,0.90105,0.90135,0.9009,0.90095,2419100002.0
2009-02-03 11:30:00,0.90095,0.90135,0.90065,0.9012,1955399992.0
2009-02-03 11:35:00,0.9012,0.9019,0.9012,0.9017,1564199997.0
2009-02-03 11:40:00,0.9017,0.9017,0.9006,0.9009,2731999995.0
2009-02-03 11:45:00,0.901,0.9013,0.90075,0.901,2020400003.0
2009-02-03 11:50:00,0.90105,0.9024,0.90105,0.9023,2759500001.0
2009-02-03 11:55:00,0.90245,0.9031,0.90215,0.9024,2442899994.0
2009-02-03 12:00:00,0.9024,0.90315,0.902,0.90315,1544400001.0
2009-02-03 12:05:00,0.90315,0.90385,0.90275,0.9035,3324900001.0
2009-02-03 12:10:00,0.9035,0.9049,0.9035,0.9043,1865999999.0
2009-02-03 12:15:00,0.9043,0.90525,0.904,0.905,2169200000.0
2009-02-03 12:20:00,0.905,0.90535,0.90455,0.90455,1334000002.0
2009-02-03 12:25:00,0.9043,0.9055,0.9042,0.9046,2042200000.0
2009-02-03 12:30:00,0.9046,0.90555,0.90445,0.90505,2756399996.0
2009-02-03 12:35:00,0.90505,0.90505,0.9046,0.9048,894400000.0
2009-02-03 12:40:00,0.9048,0.90485,0.9038,0.9039,1208100000.0
2009-02-03 12:45:00,0.9039,0.90395,0.90255,0.9033,2178499998.0
2009-02-03 12:50:00,0.9033,0.9042,0.90315,0.9041,3523000003.0
2009-02-03 12:55:00,0.9041,0.9043,0.90245,0.90265,2239799999.0
2009-02-03 13:00:00,0.90265,0.903,0.90245,0.9029,2131200003.0
2009-02-03 13:05:00,0.9029,0.9037,0.90285,0.9034,1573400002.0
2009-02-03 13:10:00,0.90345,0.90495,0.90335,0.90445,2060800002.0
2009-02-03 13:15:00,0.90445,0.90475,0.90255,0.9028,2965299996.0
2009-02-03 13:20:00,0.9028,0.90385,0.90245,0.90385,3219899997.0
2009-02-03 13:25:00,0.9038,0.90385,0.9029,0.903,2641299992.0
2009-02-03 13:30:00,0.903,0.90355,0.90245,0.9032,2195699999.0
2009-02-03 13:35:00,0.9032,0.90345,0.90285,0.9032,1346999999.0
2009-02-03 13:40:00,0.9032,0.9038,0.9029,0.9035,1315800000.0
2009-02-03 13:45:00,0.9035,0.90455,0.90315,0.9038,2018600001.0
2009-02-03 13:50:00,0.9038,0.90395,0.9028,0.9032,2164400000.0
2009-02-03 13:55:00,0.9032,0.9039,0.9028,0.90295,1809399999.0
2009-02-03 14:00:00,0.90295,0.90295,0.9017,0.90185,3727100001.0
2009-02-03 14:05:00,0.90185,0.90275,0.90185,0.90265,2430199999.0
2009-02-03 14:10:00,0.90265,0.90325,0.90265,0.9031,1031799997.0
2009-02-03 14:15:00,0.9031,0.9033,0.90295,0.903,854000001.0
2009-02-03 14:20:00,0.903,0.90305,0.9025,0.9029,1636599996.0
2009-02-03 14:25:00,0.9029,0.903,0.90245,0.9025,1089999997.0
2009-02-03 14:30:00,0.9025,0.9031,0.90215,0.90225,2489000001.0
2009-02-03 14:35:00,0.90225,0.9025,0.902,0.90245,2289999993.0
2009-02-03 14:40:00,0.90245,0.90325,0.9024,0.9028,2173599998.0
2009-02-03 14:45:00,0.9028,0.9032,0.9027,0.90315,1400599994.0
2009-02-03 14:50:00,0.9031,0.9032,0.9029,0.90295,1442999998.0
2009-02-03 14:55:00,0.90295,0.90295,0.90265,0.90275,2143799998.0
2009-02-03 15:00:00,0.90275,0.903,0.90265,0.9028,2360000005.0
2009-02-03 15:05:00,0.9028,0.90305,0.9027,0.9029,1850599996.0
2009-02-03 15:10:00,0.9029,0.90305,0.90265,0.90295,2349399995.0
2009-02-03 15:15:00,0.90295,0.90375,0.90275,0.90365,2110999995.0
2009-02-03 15:20:00,0.90365,0.9051,0.9036,0.90505,2565399992.0
2009-02-03 15:25:00,0.90505,0.90515,0.90455,0.90495,3147000006.0
2009-02-03 15:30:00,0.9049,0.905,0.90455,0.9047,3063400008.0
2009-02-03 15:35:00,0.9047,0.90555,0.9046,0.90545,4117599988.0
2009-02-03 15:40:00,0.90545,0.90595,0.9051,0.90595,3263799999.0
2009-02-03 15:45:00,0.90595,0.9069,0.90595,0.9069,3323399985.0
2009-02-03 15:50:00,0.90685,0.90745,0.9062,0.907,3300000004.0
2009-02-03 15:55:00,0.90705,0.9083,0.9069,0.9079,3432799995.0
2009-02-03 16:00:00,0.90795,0.90795,0.90625,0.90635,4142399983.0
2009-02-03 16:05:00,0.90635,0.90645,0.90585,0.906,3945799984.0
2009-02-03 16:10:00,0.906,0.9066,0.90565,0.9062,4971799990.0
2009-02-03 16:15:00,0.9062,0.9063,0.9032,0.90355,3547000005.0
2009-02-03 16:20:00,0.9035,0.90365,0.9015,0.90265,3616500009.0
2009-02-03 16:25:00,0.9027,0.9028,0.90175,0.90215,3963799989.0
2009-02-03 16:30:00,0.90215,0.90285,0.90215,0.90265,2932199998.0
2009-02-03 16:35:00,0.90265,0.9031,0.9026,0.90295,2681799996.0
2009-02-03 16:40:00,0.90295,0.9033,0.9026,0.90315,2667000004.0
2009-02-03 16:45:00,0.90325,0.9037,0.90305,0.90345,3015100000.0
2009-02-03 16:50:00,0.90345,0.90365,0.90225,0.9027,3877200000.0
2009-02-03 16:55:00,0.90275,0.9028,0.90195,0.90225,3310699997.0
2009-02-03 17:00:00,0.90225,0.90315,0.9021,0.90245,3572600002.0
2009-02-03 17:05:00,0.90245,0.90355,0.9019,0.90235,3668500011.0
2009-02-03 17:10:00,0.90225,0.90355,0.9022,0.9034,2143699998.0
2009-02-03 17:15:00,0.9034,0.9035,0.9023,0.90265,2362499995.0
2009-02-03 17:20:00,0.90265,0.9034,0.90235,0.90335,2676400001.0
2009-02-03 17:25:00,0.90325,0.90435,0.90295,0.9042,3723799998.0
2009-02-03 17:30:00,0.9042,0.90505,0.90375,0.90385,2539599996.0
2009-02-03 17:35:00,0.90385,0.9042,0.9036,0.9036,2471800000.0
2009-02-03 17:40:00,0.9036,0.90465,0.90355,0.90455,2285200001.0
2009-02-03 17:45:00,0.90455,0.90475,0.9041,0.9042,2400199993.0
2009-02-03 17:50:00,0.9042,0.9047,0.90395,0.904,3400199999.0
2009-02-03 17:55:00,0.90395,0.9043,0.9032,0.90335,2967899996.0
2009-02-03 18:00:00,0.90335,0.9038,0.90305,0.90305,3294599987.0
2009-02-03 18:05:00,0.90305,0.9033,0.90255,0.9028,2316400007.0
2009-02-03 18:10:00,0.9028,0.9039,0.9028,0.9037,2959600001.0
2009-02-03 18:15:00,0.9037,0.90455,0.90325,0.9038,3171200007.0
2009-02-03 18:20:00,0.90375,0.9041,0.90325,0.9038,3089599987.0
2009-02-03 18:25:00,0.9038,0.9039,0.9018,0.90235,3084599999.0
2009-02-03 18:30:00,0.9024,0.9028,0.90215,0.90265,2740399998.0
2009-02-03 18:35:00,0.90265,0.90375,0.9025,0.9036,2886000001.0
2009-02-03 18:40:00,0.9036,0.90555,0.90355,0.90535,2531699999.0
2009-02-03 18:45:00,0.90525,0.9056,0.9042,0.90425,2247200005.0
2009-02-03 18:50:00,0.9042,0.90435,0.9037,0.90385,1950699999.0
2009-02-03 18:55:00,0.9038,0.90405,0.9028,0.9039,1925600000.0
2009-02-03 19:00:00,0.9039,0.9039,0.90345,0.9037,1316400000.0
2009-02-03 19:05:00,0.90375,0.9039,0.90345,0.90345,1213199999.0
2009-02-03 19:10:00,0.90345,0.9036,0.9029,0.90315,1216200000.0
2009-02-03 19:15:00,0.90315,0.90315,0.9025,0.90275,1556000000.0
2009-02-03 19:20:00,0.9027,0.9032,0.90265,0.9028,1065799999.0
2009-02-03 19:25:00,0.90285,0.90285,0.90175,0.9018,1188400000.0
2009-02-03 19:30:00,0.90185,0.9022,0.9016,0.9019,797600000.0
2009-02-03 19:35:00,0.9019,0.9024,0.9017,0.90225,1702000000.0
2009-02-03 19:40:00,0.9022,0.9023,0.90145,0.9016,1366400001.0
2009-02-03 19:45:00,0.90155,0.90225,0.9015,0.9021,1649199999.0
2009-02-03 19:50:00,0.9021,0.9032,0.9021,0.9031,1935600000.0
2009-02-03 19:55:00,0.9031,0.9034,0.9023,0.9026,2005000000.0
2009-02-03 20:00:00,0.9026,0.90305,0.9024,0.90275,683000000.0
2009-02-03 20:05:00,0.90275,0.90355,0.9026,0.90315,731400001.0
2009-02-03 20:10:00,0.90315,0.9033,0.9025,0.90255,890600000.0
2009-02-03 20:15:00,0.9026,0.9026,0.90205,0.90225,924000000.0
2009-02-03 20:20:00,0.90225,0.9035,0.90205,0.9031,888500000.0
2009-02-03 20:25:00,0.9031,0.90335,0.9024,0.90265,1562200000.0
2009-02-03 20:30:00,0.90265,0.903,0.90225,0.9023,688800000.0
2009-02-03 20:35:00,0.9023,0.903,0.90225,0.90235,1004000000.0
2009-02-03 20:40:00,0.90235,0.9025,0.90155,0.90155,997600000.0
2009-02-03 20:45:00,0.90155,0.902,0.90155,0.9016,750400000.0
2009-02-03 20:50:00,0.90165,0.90185,0.90095,0.901,720500000.0
2009-02-03 20:55:00,0.901,0.9013,0.9005,0.9006,1274200000.0
2009-02-03 21:00:00,0.9006,0.9012,0.90055,0.90085,1048200000.0
2009-02-03 21:05:00,0.90085,0.90195,0.90085,0.9013,1315600000.0
2009-02-03 21:10:00,0.9013,0.90215,0.901,0.90215,1434800000.0
2009-02-03 21:15:00,0.90215,0.90355,0.90215,0.9024,2142200000.0
2009-02-03 21:20:00,0.90245,0.90315,0.9021,0.90225,1850600002.0
2009-02-03 21:25:00,0.90225,0.9029,0.9022,0.9024,1517600001.0
2009-02-03 21:30:00,0.90245,0.903,0.90205,0.90225,1601400000.0
2009-02-03 21:35:00,0.90225,0.9028,0.9021,0.90245,1673600000.0
2009-02-03 21:40:00,0.90245,0.9026,0.9014,0.9014,1506800000.0
2009-02-03 21:45:00,0.90135,0.9017,0.90095,0.9014,1339600000.0
2009-02-03 21:50:00,0.9014,0.90165,0.9011,0.90135,1191600000.0
2009-02-03 21:55:00,0.90135,0.902,0.9011,0.902,889599999.0
2009-02-03 22:00:00,0.90195,0.9023,0.9017,0.90195,629600000.0
2009-02-03 22:05:00,0.902,0.90225,0.9018,0.9019,863000000.0
2009-02-03 22:10:00,0.9019,0.9023,0.9018,0.9019,924200000.0
2009-02-03 22:15:00,0.9019,0.9022,0.90175,0.9018,874000000.0
2009-02-03 22:20:00,0.9018,0.90195,0.9007,0.90115,1161799999.0
2009-02-03 22:25:00,0.9013,0.90175,0.90065,0.90065,1614600000.0
2009-02-03 22:30:00,0.9007,0.9016,0.90025,0.901,1487600000.0
2009-02-03 22:35:00,0.901,0.9017,0.9007,0.90145,1234600000.0
2009-02-03 22:40:00,0.9015,0.9017,0.9013,0.90145,878000000.0
2009-02-03 22:45:00,0.90145,0.9017,0.9012,0.90165,579800000.0
2009-02-03 22:50:00,0.9016,0.90165,0.90145,0.9016,193200000.0
2009-02-03 22:55:00,0.90155,0.9016,0.90125,0.90135,503400000.0
2009-02-03 23:00:00,0.90135,0.90175,0.9013,0.90175,348600000.0
2009-02-03 23:05:00,0.90175,0.90175,0.9014,0.9015,320200000.0
2009-02-03 23:10:00,0.9015,0.9018,0.90145,0.90145,428800000.0
2009-02-03 23:15:00,0.9015,0.9018,0.9013,0.90175,382000000.0
2009-02-03 23:20:00,0.9017,0.9019,0.9015,0.9018,635800000.0
2009-02-03 23:25:00,0.90175,0.90215,0.90145,0.90195,473400000.0
2009-02-03 23:30:00,0.9019,0.90215,0.9016,0.90215,347200000.0
2009-02-03 23:35:00,0.9021,0.9022,0.90175,0.90175,499800000.0
2009-02-03 23:40:00,0.90175,0.90175,0.901,0.90115,712400000.0
2009-02-03 23:45:00,0.90115,0.9013,0.9009,0.901,396800000.0
2009-02-03 23:50:00,0.901,0.902,0.901,0.9014,513400000.0
2009-02-03 23:55:00,0.90155,0.9019,0.9013,0.90165,406600000.0
2009-02-04 00:00:00,0.9016,0.902,0.90145,0.9018,205000000.0
2009-02-04 00:05:00,0.9018,0.90195,0.90085,0.90145,224900000.0
2009-02-04 00:10:00,0.9015,0.9017,0.90135,0.9015,516000000.0
2009-02-04 00:15:00,0.90145,0.90155,0.90145,0.90145,145200000.0
2009-02-04 00:20:00,0.90145,0.9015,0.9011,0.90145,610400000.0
2009-02-04 00:25:00,0.9015,0.90165,0.9011,0.90115,403400000.0
2009-02-04 00:30:00,0.90115,0.9021,0.90115,0.90165,291800000.0
2009-02-04 00:35:00,0.90165,0.90165,0.9009,0.9016,357600000.0
2009-02-04 00:40:00,0.9014,0.9014,0.9005,0.90105,674200000.0
2009-02-04 00:45:00,0.90105,0.90185,0.9003,0.9015,488600000.0
2009-02-04 00:50:00,0.9015,0.90155,0.90065,0.90145,459000000.0
2009-02-04 00:55:00,0.90145,0.902,0.9014,0.90175,445000000.0
2009-02-04 01:00:00,0.9017,0.90185,0.9013,0.90175,462800000.0
2009-02-04 01:05:00,0.90175,0.9022,0.90175,0.90185,305600000.0
2009-02-04 01:10:00,0.90185,0.902,0.90166,0.90185,490600000.0
2009-02-04 01:15:00,0.90186,0.9021,0.90165,0.90195,405800000.0
2009-02-04 01:20:00,0.9019,0.9021,0.9017,0.90185,515800000.0
2009-02-04 01:25:00,0.90152,0.9021,0.9015,0.90185,956000000.0
2009-02-04 01:30:00,0.90185,0.90185,0.9013,0.9013,539800000.0
2009-02-04 01:35:00,0.9013,0.90175,0.90085,0.90165,1153200000.0
2009-02-04 01:40:00,0.9016,0.90165,0.9011,0.90145,722600000.0
2009-02-04 01:45:00,0.90145,0.9016,0.90085,0.9014,1002399997.0
2009-02-04 01:50:00,0.9014,0.90215,0.9008,0.9012,1122200000.0
2009-02-04 01:55:00,0.9012,0.9014,0.9009,0.9013,568400000.0
2009-02-04 02:00:00,0.9013,0.9021,0.90089,0.9021,269800000.0
2009-02-04 02:05:00,0.9021,0.9022,0.9015,0.9021,1116000000.0
2009-02-04 02:10:00,0.90225,0.90225,0.90165,0.90175,483800000.0
2009-02-04 02:15:00,0.90165,0.9022,0.90155,0.9017,511000000.0
2009-02-04 02:20:00,0.9017,0.90215,0.90155,0.90185,328800000.0
2009-02-04 02:25:00,0.90185,0.9021,0.9016,0.9021,240600000.0
2009-02-04 02:30:00,0.9021,0.9022,0.9007,0.9013,673000000.0
2009-02-04 02:35:00,0.90135,0.90155,0.9009,0.9012,674800000.0
2009-02-04 02:40:00,0.9013,0.9016,0.90105,0.9015,643800000.0
2009-02-04 02:45:00,0.90145,0.90165,0.90105,0.90125,658200000.0
2009-02-04 02:50:00,0.9012,0.90165,0.90105,0.9011,1035200000.0
2009-02-04 02:55:00,0.9011,0.90125,0.90055,0.90115,714700000.0
2009-02-04 03:00:00,0.9012,0.9015,0.9007,0.90115,1360000000.0
2009-02-04 03:05:00,0.90115,0.90185,0.90115,0.9016,996200000.0
2009-02-04 03:10:00,0.9016,0.9017,0.90115,0.9015,937400000.0
2009-02-04 03:15:00,0.9015,0.90215,0.9015,0.90175,544700000.0
2009-02-04 03:20:00,0.90185,0.90235,0.90165,0.90195,619500000.0
2009-02-04 03:25:00,0.90195,0.90255,0.9017,0.90175,910400000.0
2009-02-04 03:30:00,0.9017,0.9024,0.9016,0.90195,536600000.0
2009-02-04 03:35:00,0.9019,0.9023,0.90175,0.90185,405600000.0
2009-02-04 03:40:00,0.90185,0.9023,0.9017,0.90225,404800000.0
2009-02-04 03:45:00,0.90225,0.90235,0.9016,0.90175,886600000.0
2009-02-04 03:50:00,0.90175,0.9024,0.9016,0.90235,1511600000.0
2009-02-04 03:55:00,0.90235,0.903,0.90185,0.9026,1256400000.0
2009-02-04 04:00:00,0.9026,0.9029,0.90245,0.90265,1224800000.0
2009-02-04 04:05:00,0.90265,0.90295,0.9025,0.9028,1273200000.0
2009-02-04 04:10:00,0.9028,0.9029,0.90235,0.90245,1530999999.0
2009-02-04 04:15:00,0.9024,0.90285,0.9024,0.9025,796400000.0
2009-02-04 04:20:00,0.90255,0.9031,0.90205,0.90245,1765600000.0
2009-02-04 04:25:00,0.9024,0.90335,0.90235,0.9033,1400800000.0
2009-02-04 04:30:00,0.90325,0.90355,0.90265,0.90335,1191000000.0
2009-02-04 04:35:00,0.9034,0.90355,0.90275,0.90285,657200000.0
2009-02-04 04:40:00,0.9029,0.9036,0.90285,0.9035,1030200000.0
2009-02-04 04:45:00,0.9035,0.90425,0.903,0.90365,1288000000.0
2009-02-04 04:50:00,0.90365,0.9045,0.9035,0.90395,1564800000.0
2009-02-04 04:55:00,0.90395,0.9042,0.90365,0.904,677200000.0
2009-02-04 05:00:00,0.90405,0.90405,0.903,0.90325,941600000.0
2009-02-04 05:05:00,0.9032,0.90385,0.9031,0.90365,1251200000.0
2009-02-04 05:10:00,0.90365,0.904,0.90325,0.9033,629400000.0
2009-02-04 05:15:00,0.90325,0.90345,0.9032,0.9033,523600000.0
2009-02-04 05:20:00,0.9034,0.90345,0.9031,0.9032,808400001.0
2009-02-04 05:25:00,0.9032,0.9041,0.9031,0.90345,1190000000.0
2009-02-04 05:30:00,0.90345,0.9041,0.90345,0.9036,535000000.0
2009-02-04 05:35:00,0.9036,0.90405,0.90325,0.904,1037600000.0
2009-02-04 05:40:00,0.904,0.9044,0.90365,0.90395,906600000.0
2009-02-04 05:45:00,0.90395,0.9043,0.90365,0.9043,366000000.0
2009-02-04 05:50:00,0.9043,0.9044,0.90355,0.90405,725000000.0
2009-02-04 05:55:00,0.9042,0.9044,0.90365,0.9037,584600000.0
2009-02-04 06:00:00,0.9037,0.90435,0.90365,0.90405,396800000.0
2009-02-04 06:05:00,0.90405,0.9041,0.9036,0.90395,519400000.0
2009-02-04 06:10:00,0.9039,0.9041,0.90374,0.9041,666000000.0
2009-02-04 06:15:00,0.90405,0.90405,0.9034,0.9036,535800000.0
2009-02-04 06:20:00,0.9037,0.9038,0.9034,0.90365,684000000.0
2009-02-04 06:25:00,0.9037,0.9037,0.90345,0.90345,161200000.0
2009-02-04 06:30:00,0.9035,0.90355,0.90315,0.9032,442600000.0
2009-02-04 06:35:00,0.9032,0.90345,0.9032,0.90335,192600000.0
2009-02-04 06:40:00,0.9034,0.9034,0.9031,0.9031,230600000.0
2009-02-04 06:45:00,0.90295,0.90345,0.90295,0.9034,310000000.0
2009-02-04 06:50:00,0.9034,0.90405,0.9033,0.90375,755600000.0
2009-02-04 06:55:00,0.9037,0.9038,0.9035,0.90355,848800000.0
2009-02-04 07:00:00,0.9035,0.9041,0.90335,0.9038,1086000000.0
2009-02-04 07:05:00,0.9038,0.904,0.9034,0.9035,842200000.0
2009-02-04 07:10:00,0.9035,0.9037,0.903,0.9037,385600000.0
2009-02-04 07:15:00,0.90365,0.90395,0.90325,0.9036,927600000.0
2009-02-04 07:20:00,0.9036,0.9041,0.90345,0.9038,1003800000.0
2009-02-04 07:25:00,0.90375,0.904,0.9034,0.90355,572000000.0
2009-02-04 07:30:00,0.9035,0.9038,0.90345,0.90365,799400000.0
2009-02-04 07:35:00,0.9037,0.90385,0.9034,0.9034,863400000.0
2009-02-04 07:40:00,0.9034,0.9039,0.9034,0.9035,969200000.0
2009-02-04 07:45:00,0.9035,0.9038,0.90315,0.9034,1228400004.0
2009-02-04 07:50:00,0.90335,0.9039,0.9033,0.90355,1551600000.0
2009-02-04 07:55:00,0.9035,0.9037,0.90345,0.9035,1018000000.0
2009-02-04 08:00:00,0.9034,0.90395,0.90325,0.90335,1206600000.0
2009-02-04 08:05:00,0.90335,0.90365,0.9032,0.9034,692800000.0
2009-02-04 08:10:00,0.9034,0.90355,0.9031,0.90315,593600000.0
2009-02-04 08:15:00,0.90315,0.9033,0.90235,0.90245,1067200000.0
2009-02-04 08:20:00,0.90245,0.903,0.90235,0.90255,2280599999.0
2009-02-04 08:25:00,0.90255,0.90305,0.9024,0.903,1512000000.0
2009-02-04 08:30:00,0.90305,0.90365,0.90275,0.90365,1431000000.0
2009-02-04 08:35:00,0.9037,0.90425,0.9034,0.9034,2293599999.0
2009-02-04 08:40:00,0.9034,0.9037,0.9029,0.9035,1780799998.0
2009-02-04 08:45:00,0.9036,0.90385,0.9031,0.9035,918000000.0
2009-02-04 08:50:00,0.9035,0.9045,0.9032,0.90435,1533400000.0
2009-02-04 08:55:00,0.9044,0.9074,0.9044,0.9072,2420000001.0
2009-02-04 09:00:00,0.9072,0.9074,0.9057,0.9059,1567200000.0
2009-02-04 09:05:00,0.9059,0.90625,0.9046,0.9046,2449600005.0
2009-02-04 09:10:00,0.9046,0.90595,0.9044,0.9056,1631000000.0
2009-02-04 09:15:00,0.9056,0.90585,0.9043,0.9045,1592800000.0
2009-02-04 09:20:00,0.9045,0.9055,0.90425,0.9054,1226200000.0
2009-02-04 09:25:00,0.9053,0.9074,0.90505,0.9065,2169000000.0
2009-02-04 09:30:00,0.90645,0.90685,0.9054,0.90605,2446400001.0
2009-02-04 09:35:00,0.90605,0.9061,0.90475,0.9048,2111600007.0
2009-02-04 09:40:00,0.9048,0.9058,0.9044,0.90545,2341400001.0
2009-02-04 09:45:00,0.9055,0.9058,0.9042,0.90495,2181800001.0
2009-02-04 09:50:00,0.90495,0.9051,0.90415,0.90415,1976000000.0
2009-02-04 09:55:00,0.90425,0.90485,0.9038,0.904,2167099998.0
2009-02-04 10:00:00,0.90395,0.904,0.9027,0.90285,2337200000.0
2009-02-04 10:05:00,0.90285,0.903,0.90115,0.90215,2876399995.0
2009-02-04 10:10:00,0.90215,0.9031,0.90205,0.90205,2038400001.0
2009-02-04 10:15:00,0.902,0.90245,0.9016,0.9019,2260999996.0
2009-02-04 10:20:00,0.9019,0.9023,0.9018,0.90215,1972999999.0
2009-02-04 10:25:00,0.9021,0.90215,0.9014,0.90185,2644600009.0
2009-02-04 10:30:00,0.90185,0.90215,0.90145,0.9018,988999998.0
2009-02-04 10:35:00,0.90185,0.90205,0.9014,0.90155,1993600000.0
2009-02-04 10:40:00,0.90155,0.90215,0.90145,0.9017,2797599995.0
2009-02-04 10:45:00,0.90175,0.90195,0.901,0.90145,3203899997.0
2009-02-04 10:50:00,0.90145,0.9016,0.9012,0.90145,2732599993.0
2009-02-04 10:55:00,0.90135,0.9022,0.9012,0.9012,2067799999.0
2009-02-04 11:00:00,0.9012,0.90135,0.9009,0.9011,1404000001.0
2009-02-04 11:05:00,0.9012,0.90125,0.9001,0.9004,1371599999.0
2009-02-04 11:10:00,0.9004,0.9004,0.89845,0.89885,2377000000.0
2009-02-04 11:15:00,0.8988,0.8989,0.8977,0.89835,2447200001.0
2009-02-04 11:20:00,0.89845,0.89865,0.89795,0.89815,3182599985.0
2009-02-04 11:25:00,0.89815,0.8987,0.89765,0.89765,2734799997.0
2009-02-04 11:30:00,0.89765,0.8978,0.8968,0.8968,2579599996.0
2009-02-04 11:35:00,0.8968,0.89815,0.89675,0.8981,2071599998.0
2009-02-04 11:40:00,0.89815,0.89815,0.8976,0.8979,1773099998.0
2009-02-04 11:45:00,0.8979,0.8983,0.8977,0.89815,1752600001.0
2009-02-04 11:50:00,0.89815,0.8986,0.89785,0.8985,2501799989.0
2009-02-04 11:55:00,0.89855,0.8989,0.8983,0.8988,3538599991.0
2009-02-04 12:00:00,0.8988,0.89915,0.89855,0.89915,1954999996.0
2009-02-04 12:05:00,0.89915,0.89965,0.89905,0.8996,2791199990.0
2009-02-04 12:10:00,0.8996,0.9012,0.8996,0.90045,1850200003.0
2009-02-04 12:15:00,0.9004,0.9004,0.89905,0.8991,1983200001.0
2009-02-04 12:20:00,0.8991,0.9004,0.899,0.9,2261799999.0
2009-02-04 12:25:00,0.89995,0.9006,0.89945,0.89965,2859199994.0
2009-02-04 12:30:00,0.89965,0.9002,0.8995,0.9002,1642199999.0
2009-02-04 12:35:00,0.9002,0.9006,0.90015,0.9003,2447399995.0
2009-02-04 12:40:00,0.90035,0.9004,0.8992,0.89925,1460400002.0
2009-02-04 12:45:00,0.89925,0.8993,0.8984,0.89845,960400004.0
2009-02-04 12:50:00,0.89845,0.89855,0.8979,0.89825,2685100000.0
2009-02-04 12:55:00,0.89825,0.89935,0.8982,0.8987,2039800004.0
2009-02-04 13:00:00,0.8987,0.8987,0.89745,0.898,3169199995.0
2009-02-04 13:05:00,0.89795,0.8981,0.89755,0.89775,1920199998.0
2009-02-04 13:10:00,0.89765,0.89785,0.89635,0.89685,2539199994.0
2009-02-04 13:15:00,0.8969,0.89695,0.89485,0.8952,1987099998.0
2009-02-04 13:20:00,0.89525,0.89525,0.89455,0.8947,1654699993.0
2009-02-04 13:25:00,0.8947,0.89565,0.8942,0.8951,3026600012.0
2009-02-04 13:30:00,0.8951,0.8954,0.89475,0.89515,1940200000.0
2009-02-04 13:35:00,0.8951,0.89515,0.8941,0.8944,2694800002.0
2009-02-04 13:40:00,0.8944,0.8949,0.8942,0.89455,2701199992.0
2009-02-04 13:45:00,0.89455,0.89475,0.89425,0.8946,2496200006.0
2009-02-04 13:50:00,0.8946,0.8949,0.8943,0.89435,3080600004.0
2009-02-04 13:55:00,0.89435,0.89495,0.8943,0.89495,1936299999.0
2009-02-04 14:00:00,0.89495,0.89495,0.89425,0.8945,2654399999.0
2009-02-04 14:05:00,0.8945,0.8945,0.89365,0.8938,2529199998.0
2009-02-04 14:10:00,0.8938,0.89395,0.89365,0.89375,1300800002.0
2009-02-04 14:15:00,0.89375,0.8939,0.89335,0.8935,2011100000.0
2009-02-04 14:20:00,0.8935,0.89355,0.89275,0.8931,2174599997.0
2009-02-04 14:25:00,0.8931,0.8932,0.89195,0.89195,1759199999.0
2009-02-04 14:30:00,0.89195,0.89275,0.89165,0.89265,2337400001.0
2009-02-04 14:35:00,0.89265,0.8928,0.89095,0.89135,2570899992.0
2009-02-04 14:40:00,0.89135,0.89145,0.8896,0.89,2578100001.0
2009-02-04 14:45:00,0.89005,0.8901,0.88885,0.8896,2543399994.0
2009-02-04 14:50:00,0.88955,0.8897,0.88915,0.88955,2397899997.0
2009-02-04 14:55:00,0.88955,0.8899,0.88925,0.88975,2437999998.0
2009-02-04 15:00:00,0.88975,0.8905,0.8896,0.88985,2166099994.0
2009-02-04 15:05:00,0.8898,0.8905,0.8893,0.8893,2815399988.0
2009-02-04 15:10:00,0.8893,0.8898,0.88895,0.88965,2642800008.0
2009-02-04 15:15:00,0.8898,0.89035,0.8894,0.8903,1970799997.0
2009-02-04 15:20:00,0.8903,0.89095,0.89,0.8906,2835499991.0
2009-02-04 15:25:00,0.89055,0.8909,0.88975,0.8898,3871199996.0
2009-02-04 15:30:00,0.88975,0.88985,0.88825,0.8891,3072799989.0
2009-02-04 15:35:00,0.8891,0.8895,0.8888,0.8891,2472000002.0
2009-02-04 15:40:00,0.88905,0.88985,0.88905,0.88935,2074299995.0
2009-02-04 15:45:00,0.88935,0.88935,0.888,0.8884,2363299995.0
2009-02-04 15:50:00,0.88845,0.8887,0.8878,0.8884,2530999998.0
2009-02-04 15:55:00,0.8884,0.8897,0.8884,0.8897,2527400000.0
2009-02-04 16:00:00,0.88965,0.8901,0.8895,0.8899,2371799996.0
2009-02-04 16:05:00,0.8898,0.8901,0.88965,0.88985,1650200000.0
2009-02-04 16:10:00,0.8899,0.88995,0.8884,0.8895,2876199991.0
2009-02-04 16:15:00,0.8896,0.89,0.88925,0.8893,3159399994.0
2009-02-04 16:20:00,0.8893,0.89005,0.88925,0.8893,2388399999.0
2009-02-04 16:25:00,0.8894,0.88955,0.8889,0.8891,2263599997.0
2009-02-04 16:30:00,0.88915,0.88935,0.88865,0.8891,2689100000.0
2009-02-04 16:35:00,0.8891,0.88975,0.88835,0.8891,3348099996.0
2009-02-04 16:40:00,0.88905,0.8893,0.88865,0.88885,2728199998.0
2009-02-04 16:45:00,0.8888,0.88985,0.8887,0.88985,3066199997.0
2009-02-04 16:50:00,0.88985,0.88985,0.8885,0.8886,3559499992.0
2009-02-04 16:55:00,0.8886,0.8887,0.888,0.88845,3386299996.0
2009-02-04 17:00:00,0.8885,0.8891,0.88745,0.8884,3356199987.0
2009-02-04 17:05:00,0.88845,0.88905,0.88785,0.88825,3223684797.0
2009-02-04 17:10:00,0.88825,0.889,0.88775,0.88895,2978599993.0
2009-02-04 17:15:00,0.889,0.88905,0.88675,0.88725,3257799998.0
2009-02-04 17:20:00,0.88725,0.8875,0.88665,0.88665,3578484793.0
2009-02-04 17:25:00,0.88675,0.88745,0.8864,0.88735,3953199974.0
2009-02-04 17:30:00,0.8873,0.8873,0.8862,0.8868,2981599997.0
2009-02-04 17:35:00,0.8868,0.88775,0.88615,0.8865,2981399999.0
2009-02-04 17:40:00,0.88655,0.8867,0.88555,0.88585,3139199985.0
2009-02-04 17:45:00,0.88595,0.88605,0.8851,0.8853,3024599993.0
2009-02-04 17:50:00,0.8853,0.88565,0.88435,0.88455,2086199996.0
2009-02-04 17:55:00,0.88455,0.88585,0.8843,0.8855,2509999999.0
2009-02-04 18:00:00,0.88545,0.8861,0.8853,0.88545,2935799997.0
2009-02-04 18:05:00,0.88555,0.8858,0.8846,0.88505,3420200005.0
2009-02-04 18:10:00,0.885,0.8857,0.8846,0.8853,3369200000.0
2009-02-04 18:15:00,0.88525,0.88625,0.88495,0.8862,3120599992.0
2009-02-04 18:20:00,0.8862,0.8865,0.8858,0.886,2614799996.0
2009-02-04 18:25:00,0.886,0.8869,0.886,0.88675,2701399993.0
2009-02-04 18:30:00,0.88675,0.88765,0.88635,0.8872,2974999985.0
2009-02-04 18:35:00,0.88725,0.8876,0.8869,0.88715,2709200001.0
2009-02-04 18:40:00,0.88715,0.8877,0.88705,0.8876,3366999981.0
2009-02-04 18:45:00,0.8876,0.8883,0.88745,0.8879,3473899993.0
2009-02-04 18:50:00,0.888,0.88985,0.888,0.88915,2839900003.0
2009-02-04 18:55:00,0.88925,0.88935,0.88795,0.8883,2078400001.0
2009-02-04 19:00:00,0.88825,0.88825,0.887,0.8871,2442800001.0
2009-02-04 19:05:00,0.88705,0.8875,0.8868,0.88685,1904599998.0
2009-02-04 19:10:00,0.88685,0.88715,0.8865,0.88685,1303200000.0
2009-02-04 19:15:00,0.8868,0.88735,0.88675,0.8872,1308600000.0
2009-02-04 19:20:00,0.88725,0.8874,0.88665,0.88735,2248000000.0
2009-02-04 19:25:00,0.88725,0.8877,0.88705,0.8874,1978900000.0
2009-02-04 19:30:00,0.8874,0.8878,0.8872,0.8873,1900600001.0
2009-02-04 19:35:00,0.88735,0.8878,0.88725,0.88775,649400000.0
2009-02-04 19:40:00,0.88775,0.8879,0.88725,0.88725,975600000.0
2009-02-04 19:45:00,0.8872,0.88755,0.88705,0.88715,1446400000.0
2009-02-04 19:50:00,0.88715,0.8874,0.8866,0.88695,1389000000.0
2009-02-04 19:55:00,0.887,0.887,0.8865,0.88655,1020800000.0
2009-02-04 20:00:00,0.88655,0.8873,0.8865,0.8873,1022000000.0
2009-02-04 20:05:00,0.8873,0.88785,0.8873,0.8877,784800000.0
2009-02-04 20:10:00,0.8876,0.88825,0.88745,0.88815,853200000.0
2009-02-04 20:15:00,0.88825,0.8887,0.8877,0.8878,1352000000.0
2009-02-04 20:20:00,0.8878,0.88835,0.88765,0.888,940400000.0
2009-02-04 20:25:00,0.888,0.88835,0.8877,0.8879,1042000000.0
2009-02-04 20:30:00,0.88795,0.88825,0.88775,0.88795,819000000.0
2009-02-04 20:35:00,0.88795,0.8883,0.88775,0.88805,957800000.0
2009-02-04 20:40:00,0.88805,0.88855,0.88795,0.8884,1423000000.0
2009-02-04 20:45:00,0.8884,0.8889,0.88795,0.88855,1717600000.0
2009-02-04 20:50:00,0.8885,0.88925,0.88825,0.8891,2306000000.0
2009-02-04 20:55:00,0.88905,0.8896,0.8886,0.88865,1774600000.0
2009-02-04 21:00:00,0.8888,0.88915,0.88815,0.88815,1604000000.0
2009-02-04 21:05:00,0.88815,0.8889,0.88805,0.88815,1444000000.0
2009-02-04 21:10:00,0.8883,0.8892,0.8883,0.889,1353289601.0
2009-02-04 21:15:00,0.8891,0.88925,0.8881,0.88845,1072200000.0
2009-02-04 21:20:00,0.8885,0.8886,0.8878,0.8884,983400000.0
2009-02-04 21:25:00,0.8884,0.88905,0.88795,0.8885,865200000.0
2009-02-04 21:30:00,0.8885,0.88885,0.88775,0.88805,898900000.0
2009-02-04 21:35:00,0.88805,0.8888,0.8879,0.8886,1494400000.0
2009-02-04 21:40:00,0.8886,0.88905,0.88855,0.8886,1440600000.0
2009-02-04 21:45:00,0.8886,0.88865,0.888,0.8884,1319400000.0
2009-02-04 21:50:00,0.8884,0.88885,0.8882,0.88855,1595200000.0
2009-02-04 21:55:00,0.8886,0.8889,0.8884,0.8888,1231200000.0
2009-02-04 22:00:00,0.8888,0.88885,0.88835,0.88845,1367600000.0
2009-02-04 22:05:00,0.88845,0.8891,0.8884,0.889,862600000.0
2009-02-04 22:10:00,0.88905,0.88905,0.8888,0.8889,421400000.0
2009-02-04 22:15:00,0.8889,0.88905,0.88856,0.88868,541600000.0
2009-02-04 22:20:00,0.8889,0.8891,0.88885,0.889,318200000.0
2009-02-04 22:25:00,0.889,0.88915,0.88885,0.88895,281800000.0
2009-02-04 22:30:00,0.88895,0.88915,0.8887,0.8889,668200000.0
2009-02-04 22:35:00,0.8889,0.88905,0.88845,0.88865,511000000.0
2009-02-04 22:40:00,0.88875,0.8889,0.88855,0.88875,455800000.0
2009-02-04 22:45:00,0.88875,0.88885,0.88815,0.88865,1165200000.0
2009-02-04 22:50:00,0.8887,0.8889,0.8885,0.88855,285400000.0
2009-02-04 22:55:00,0.88855,0.889,0.8885,0.8887,673000000.0
2009-02-04 23:00:00,0.8887,0.88875,0.88825,0.8883,223800000.0
2009-02-04 23:05:00,0.88825,0.8885,0.88825,0.88835,226600000.0
2009-02-04 23:10:00,0.88835,0.8884,0.88795,0.88825,425600000.0
2009-02-04 23:15:00,0.8883,0.88845,0.88805,0.8882,253600000.0
2009-02-04 23:20:00,0.88815,0.88865,0.88815,0.88865,374000000.0
2009-02-04 23:25:00,0.88865,0.8887,0.88825,0.88825,448800000.0
2009-02-04 23:30:00,0.88795,0.8883,0.88785,0.88825,366200000.0
2009-02-04 23:35:00,0.88825,0.88835,0.88815,0.88825,372600000.0
2009-02-04 23:40:00,0.88825,0.8883,0.88785,0.88795,672600000.0
2009-02-04 23:45:00,0.888,0.88815,0.88785,0.88785,559800000.0
2009-02-04 23:50:00,0.88785,0.8883,0.88785,0.8881,560000000.0
2009-02-04 23:55:00,0.888,0.88805,0.88775,0.8879,495200000.0
2009-02-05 00:00:00,0.88785,0.8885,0.8878,0.88835,428200000.0
2009-02-05 00:05:00,0.8881,0.8886,0.8881,0.88855,95200000.0
2009-02-05 00:10:00,0.88855,0.88855,0.8877,0.88835,468200000.0
2009-02-05 00:15:00,0.8884,0.88845,0.88825,0.88845,142000000.0
2009-02-05 00:20:00,0.8884,0.88925,0.8884,0.88865,482300000.0
2009-02-05 00:25:00,0.8887,0.88875,0.8881,0.88835,269200000.0
2009-02-05 00:30:00,0.8882,0.8887,0.88815,0.8883,228800000.0
2009-02-05 00:35:00,0.88815,0.8887,0.88815,0.8883,473000000.0
2009-02-05 00:40:00,0.88845,0.88895,0.8883,0.8884,230400000.0
2009-02-05 00:45:00,0.8884,0.88885,0.8881,0.88855,299200000.0
2009-02-05 00:50:00,0.8885,0.88875,0.8876,0.88795,344800000.0
2009-02-05 00:55:00,0.88795,0.88865,0.88785,0.88845,463800000.0
2009-02-05 01:00:00,0.8885,0.8886,0.88815,0.8883,219000000.0
2009-02-05 01:05:00,0.8883,0.8884,0.88805,0.88806,349000000.0
2009-02-05 01:10:00,0.8883,0.88845,0.8877,0.8882,129600000.0
2009-02-05 01:15:00,0.8882,0.8891,0.8881,0.889,430400000.0
2009-02-05 01:20:00,0.889,0.8892,0.8887,0.8888,576246400.0
2009-02-05 01:25:00,0.889,0.8892,0.8886,0.88885,304800000.0
2009-02-05 01:30:00,0.88885,0.889,0.8888,0.889,132800000.0
2009-02-05 01:35:00,0.889,0.889,0.88835,0.8888,160300000.0
2009-02-05 01:40:00,0.8888,0.8891,0.88875,0.8891,71600000.0
2009-02-05 01:45:00,0.8891,0.88925,0.88815,0.88875,477800000.0
2009-02-05 01:50:00,0.8888,0.88915,0.8887,0.88885,648600000.0
2009-02-05 01:55:00,0.88885,0.88895,0.88856,0.88895,160400000.0
2009-02-05 02:00:00,0.88895,0.88925,0.8889,0.88895,143200000.0
2009-02-05 02:05:00,0.88895,0.88895,0.88815,0.8883,656700000.0
2009-02-05 02:10:00,0.8882,0.88855,0.88805,0.8885,873000000.0
2009-02-05 02:15:00,0.8885,0.88875,0.88845,0.88845,625000000.0
2009-02-05 02:20:00,0.88845,0.8888,0.8882,0.8882,415200000.0
2009-02-05 02:25:00,0.88825,0.8885,0.88795,0.88825,800999999.0
2009-02-05 02:30:00,0.88825,0.8884,0.88815,0.8882,387400000.0
2009-02-05 02:35:00,0.8882,0.8886,0.88805,0.88835,839200000.0
2009-02-05 02:40:00,0.88835,0.8886,0.88815,0.8882,856400000.0
2009-02-05 02:45:00,0.8882,0.88845,0.8877,0.8881,344100000.0
2009-02-05 02:50:00,0.8881,0.88845,0.88745,0.88775,1502800000.0
2009-02-05 02:55:00,0.88765,0.8881,0.88695,0.8878,599200000.0
2009-02-05 03:00:00,0.8878,0.8889,0.8877,0.88855,1228800000.0
2009-02-05 03:05:00,0.8885,0.8894,0.8885,0.889,1131500000.0
2009-02-05 03:10:00,0.889,0.8895,0.88875,0.8893,1099600000.0
2009-02-05 03:15:00,0.8893,0.88975,0.8891,0.88945,987300000.0
2009-02-05 03:20:00,0.88945,0.8896,0.8892,0.88935,645000000.0
2009-02-05 03:25:00,0.88935,0.8895,0.8891,0.88925,346000000.0
2009-02-05 03:30:00,0.88925,0.88975,0.88925,0.88945,443100000.0
2009-02-05 03:35:00,0.88945,0.8898,0.889,0.8897,769600000.0
2009-02-05 03:40:00,0.8897,0.88985,0.8892,0.8894,775200000.0
2009-02-05 03:45:00,0.8894,0.88965,0.8891,0.8892,879600000.0
2009-02-05 03:50:00,0.88935,0.8898,0.88875,0.88875,1199799997.0
2009-02-05 03:55:00,0.88875,0.8892,0.88855,0.88865,1479200000.0
2009-02-05 04:00:00,0.88865,0.889,0.8885,0.8889,514200000.0
2009-02-05 04:05:00,0.8889,0.88895,0.88865,0.8887,133200000.0
2009-02-05 04:10:00,0.8887,0.88896,0.88865,0.88877,510200000.0
2009-02-05 04:15:00,0.8887,0.88885,0.88845,0.8885,430200000.0
2009-02-05 04:20:00,0.88855,0.88885,0.88855,0.8887,189600000.0
2009-02-05 04:25:00,0.8887,0.8889,0.8885,0.8886,533600000.0
2009-02-05 04:30:00,0.8886,0.8896,0.88855,0.88885,763400000.0
2009-02-05 04:35:00,0.88875,0.88965,0.8887,0.88925,1067400000.0
2009-02-05 04:40:00,0.8893,0.8897,0.88885,0.8896,851400000.0
2009-02-05 04:45:00,0.8896,0.88975,0.889,0.8896,541000000.0
2009-02-05 04:50:00,0.8897,0.8898,0.8894,0.8895,321200000.0
2009-02-05 04:55:00,0.88955,0.8898,0.88915,0.88975,528600000.0
2009-02-05 05:00:00,0.88975,0.88975,0.88805,0.8895,678600000.0
2009-02-05 05:05:00,0.88955,0.8896,0.8893,0.88935,714200000.0
2009-02-05 05:10:00,0.88935,0.8895,0.88935,0.8894,252800000.0
2009-02-05 05:15:00,0.8894,0.88945,0.8891,0.88925,333600000.0
2009-02-05 05:20:00,0.8893,0.88945,0.88895,0.88925,551800000.0
2009-02-05 05:25:00,0.88935,0.8894,0.8889,0.889,357600000.0
2009-02-05 05:30:00,0.88905,0.8895,0.8884,0.8889,976600000.0
2009-02-05 05:35:00,0.88895,0.8894,0.8882,0.8889,1068600000.0
2009-02-05 05:40:00,0.88895,0.8892,0.88855,0.8886,964800000.0
2009-02-05 05:45:00,0.8886,0.8892,0.88855,0.8889,708200000.0
2009-02-05 05:50:00,0.88895,0.8896,0.88895,0.88915,530400000.0
2009-02-05 05:55:00,0.88915,0.88935,0.88895,0.88935,670600000.0
2009-02-05 06:00:00,0.8893,0.88945,0.88895,0.88905,531200000.0
2009-02-05 06:05:00,0.8891,0.8894,0.88895,0.88925,460400000.0
2009-02-05 06:10:00,0.88925,0.88955,0.889,0.889,402000000.0
2009-02-05 06:15:00,0.889,0.88945,0.8889,0.8893,738400000.0
2009-02-05 06:20:00,0.8893,0.88935,0.8888,0.88905,953600000.0
2009-02-05 06:25:00,0.889,0.8892,0.8887,0.8888,1028000000.0
2009-02-05 06:30:00,0.8888,0.88885,0.88815,0.8886,718700000.0
2009-02-05 06:35:00,0.8886,0.8889,0.88825,0.8887,661800000.0
2009-02-05 06:40:00,0.8887,0.889,0.88815,0.8888,878600000.0
2009-02-05 06:45:00,0.8888,0.8893,0.88825,0.88855,928800000.0
2009-02-05 06:50:00,0.88855,0.88885,0.8883,0.8883,733400000.0
2009-02-05 06:55:00,0.8884,0.88875,0.8883,0.8884,412800000.0
2009-02-05 07:00:00,0.8885,0.8887,0.88825,0.8886,398200000.0
2009-02-05 07:05:00,0.8886,0.8886,0.8882,0.8882,105000000.0
2009-02-05 07:10:00,0.8882,0.8885,0.88815,0.8883,934799998.0
2009-02-05 07:15:00,0.8883,0.8883,0.8881,0.8882,780200002.0
2009-02-05 07:20:00,0.8882,0.88835,0.88805,0.8882,412800000.0
2009-02-05 07:25:00,0.8882,0.8885,0.8881,0.8882,304400000.0
2009-02-05 07:30:00,0.8883,0.88835,0.888,0.88835,381000000.0
2009-02-05 07:35:00,0.8883,0.88845,0.88795,0.888,395200000.0
2009-02-05 07:40:00,0.888,0.88925,0.888,0.88915,666000000.0
2009-02-05 07:45:00,0.8892,0.88955,0.889,0.8894,507892800.0
2009-02-05 07:50:00,0.8894,0.8895,0.8888,0.8889,696600000.0
2009-02-05 07:55:00,0.88895,0.8893,0.8886,0.88875,505800000.0
2009-02-05 08:00:00,0.88875,0.8892,0.8886,0.8892,607200000.0
2009-02-05 08:05:00,0.8892,0.8894,0.8887,0.8893,1138200000.0
2009-02-05 08:10:00,0.8893,0.8894,0.88875,0.88915,1109200000.0
2009-02-05 08:15:00,0.8892,0.8897,0.8891,0.8896,604400000.0
2009-02-05 08:20:00,0.88955,0.88955,0.8891,0.8891,944600000.0
2009-02-05 08:25:00,0.8891,0.88935,0.8888,0.8893,757800000.0
2009-02-05 08:30:00,0.8894,0.8896,0.88895,0.889,968400000.0
2009-02-05 08:35:00,0.889,0.8892,0.8887,0.8889,839200000.0
2009-02-05 08:40:00,0.8889,0.8891,0.8886,0.8888,959600000.0
2009-02-05 08:45:00,0.8888,0.8889,0.88835,0.88865,353400000.0
2009-02-05 08:50:00,0.88865,0.8887,0.88865,0.88865,198600000.0
2009-02-05 08:55:00,0.88865,0.889,0.88865,0.88865,588000001.0
2009-02-05 09:00:00,0.88865,0.8903,0.88865,0.8901,1294100001.0
2009-02-05 09:05:00,0.88975,0.8915,0.88975,0.8912,1742600000.0
2009-02-05 09:10:00,0.89125,0.89205,0.89115,0.89145,1611400000.0
2009-02-05 09:15:00,0.89145,0.8923,0.8907,0.8912,2040599999.0
2009-02-05 09:20:00,0.8912,0.89185,0.89045,0.8914,1243200000.0
2009-02-05 09:25:00,0.89135,0.89165,0.8904,0.89125,1748899997.0
2009-02-05 09:30:00,0.89125,0.8916,0.891,0.8916,564900000.0
2009-02-05 09:35:00,0.8916,0.89255,0.8915,0.8925,1847992799.0
2009-02-05 09:40:00,0.89245,0.89295,0.89175,0.89185,2697200001.0
2009-02-05 09:45:00,0.8918,0.8924,0.89175,0.89185,2483200000.0
2009-02-05 09:50:00,0.8919,0.8923,0.89175,0.8923,1949999994.0
2009-02-05 09:55:00,0.89195,0.89205,0.8914,0.8915,1770399996.0
2009-02-05 10:00:00,0.8915,0.8916,0.8912,0.89145,1935500000.0
2009-02-05 10:05:00,0.89145,0.8917,0.8908,0.8908,1883900001.0
2009-02-05 10:10:00,0.8908,0.89085,0.8901,0.89035,2487600002.0
2009-02-05 10:15:00,0.89035,0.89075,0.88985,0.89025,3937600002.0
2009-02-05 10:20:00,0.89025,0.8905,0.88925,0.8903,3948599981.0
2009-02-05 10:25:00,0.8904,0.89055,0.88975,0.89,2271600003.0
2009-02-05 10:30:00,0.8899,0.8909,0.8898,0.89005,3110999994.0
2009-02-05 10:35:00,0.89005,0.89055,0.89,0.8905,2735400008.0
2009-02-05 10:40:00,0.8905,0.8907,0.89025,0.8905,2983199985.0
2009-02-05 10:45:00,0.8905,0.8909,0.8902,0.8903,2250999987.0
2009-02-05 10:50:00,0.8903,0.8904,0.89005,0.8901,987400000.0
2009-02-05 10:55:00,0.8901,0.89035,0.88855,0.88855,2205799997.0
2009-02-05 11:00:00,0.8887,0.8887,0.8875,0.8879,2080600002.0
2009-02-05 11:05:00,0.8879,0.88875,0.88785,0.88815,1601999998.0
2009-02-05 11:10:00,0.88815,0.8893,0.88795,0.8893,2043899994.0
2009-02-05 11:15:00,0.8893,0.88965,0.88835,0.8884,2826799997.0
2009-02-05 11:20:00,0.8884,0.8891,0.88705,0.8875,2458699996.0
2009-02-05 11:25:00,0.8875,0.88755,0.8866,0.88755,2753000003.0
2009-02-05 11:30:00,0.88755,0.88855,0.8873,0.88855,3094000004.0
2009-02-05 11:35:00,0.8885,0.8891,0.88825,0.88865,2659799996.0
2009-02-05 11:40:00,0.88865,0.88905,0.8882,0.88855,2527800000.0
2009-02-05 11:45:00,0.88865,0.88945,0.8882,0.88925,3151799996.0
2009-02-05 11:50:00,0.88925,0.88935,0.88845,0.88865,1848800002.0
2009-02-05 11:55:00,0.8886,0.88865,0.88845,0.8885,2272599996.0
2009-02-05 12:00:00,0.8885,0.88945,0.8884,0.8887,2459200000.0
2009-02-05 12:05:00,0.8887,0.88895,0.8884,0.88845,1568199993.0
2009-02-05 12:10:00,0.8884,0.8885,0.88645,0.88675,1965200003.0
2009-02-05 12:15:00,0.88675,0.8876,0.8858,0.8866,2688599994.0
2009-02-05 12:20:00,0.8866,0.8867,0.88555,0.88645,3680299989.0
2009-02-05 12:25:00,0.88645,0.88695,0.8858,0.88685,2230999998.0
2009-02-05 12:30:00,0.88685,0.88755,0.8862,0.88735,3134799988.0
2009-02-05 12:35:00,0.88735,0.88815,0.8865,0.88805,2595500006.0
2009-02-05 12:40:00,0.88805,0.8881,0.887,0.8872,2905799993.0
2009-02-05 12:45:00,0.8872,0.8872,0.8852,0.88555,3014800000.0
2009-02-05 12:50:00,0.88555,0.8856,0.88475,0.8851,3582400002.0
2009-02-05 12:55:00,0.8851,0.88555,0.88475,0.8855,2319600001.0
2009-02-05 13:00:00,0.8855,0.88555,0.885,0.8855,3618900021.0
2009-02-05 13:05:00,0.88545,0.88585,0.8852,0.8857,2031999995.0
2009-02-05 13:10:00,0.8857,0.8864,0.8856,0.88605,3222600004.0
2009-02-05 13:15:00,0.88605,0.8863,0.8857,0.88575,3222500035.0
2009-02-05 13:20:00,0.8857,0.8862,0.8848,0.8851,1958400000.0
2009-02-05 13:25:00,0.8852,0.8867,0.8851,0.8867,1426999996.0
2009-02-05 13:30:00,0.88675,0.887,0.8865,0.8866,1479700000.0
2009-02-05 13:35:00,0.8866,0.8867,0.88635,0.8866,1479399997.0
2009-02-05 13:40:00,0.8866,0.88795,0.8864,0.8876,2230600001.0
2009-02-05 13:45:00,0.8876,0.8878,0.8871,0.88755,2374000014.0
2009-02-05 13:50:00,0.88755,0.8878,0.8872,0.8876,2273200000.0
2009-02-05 13:55:00,0.8876,0.888,0.88605,0.8864,1165300000.0
2009-02-05 14:00:00,0.8864,0.8883,0.88505,0.88595,2093000002.0
2009-02-05 14:05:00,0.88595,0.8861,0.88365,0.88385,1899599998.0
2009-02-05 14:10:00,0.8838,0.88395,0.8812,0.8815,2533000004.0
2009-02-05 14:15:00,0.88155,0.88155,0.87825,0.87915,2026299999.0
2009-02-05 14:20:00,0.87915,0.87965,0.87855,0.87955,1559000000.0
2009-02-05 14:25:00,0.87965,0.8805,0.8793,0.88015,1649500000.0
2009-02-05 14:30:00,0.88015,0.88015,0.8788,0.8793,1610400001.0
2009-02-05 14:35:00,0.8793,0.88005,0.8793,0.8798,2073299999.0
2009-02-05 14:40:00,0.87985,0.88135,0.8795,0.88125,1417400002.0
2009-02-05 14:45:00,0.88125,0.88175,0.87955,0.87955,1753799999.0
2009-02-05 14:50:00,0.8796,0.87985,0.87725,0.8777,2173400004.0
2009-02-05 14:55:00,0.87775,0.87855,0.87735,0.8783,1517400002.0
2009-02-05 15:00:00,0.8784,0.8786,0.87725,0.87735,1712999999.0
2009-02-05 15:05:00,0.87725,0.87785,0.8772,0.87775,1769999999.0
2009-02-05 15:10:00,0.87775,0.87795,0.8776,0.87785,1133800000.0
2009-02-05 15:15:00,0.8778,0.878,0.8765,0.87725,2084299998.0
2009-02-05 15:20:00,0.8772,0.87795,0.87715,0.8775,2169499996.0
2009-02-05 15:25:00,0.8775,0.8778,0.87675,0.877,1623500000.0
2009-02-05 15:30:00,0.877,0.8773,0.87575,0.87625,1827100009.0
2009-02-05 15:35:00,0.87625,0.87745,0.87585,0.8768,2572700017.0
2009-02-05 15:40:00,0.8769,0.8781,0.8769,0.8781,2431900005.0
2009-02-05 15:45:00,0.8781,0.87915,0.87795,0.8786,2011000000.0
2009-02-05 15:50:00,0.87855,0.88025,0.87705,0.87705,2538300004.0
2009-02-05 15:55:00,0.8771,0.87765,0.8769,0.87735,3059999984.0
2009-02-05 16:00:00,0.8773,0.8774,0.8766,0.8766,2522800013.0
2009-02-05 16:05:00,0.8766,0.877,0.8765,0.87675,1751000002.0
2009-02-05 16:10:00,0.87675,0.87695,0.87645,0.8766,1565399997.0
2009-02-05 16:15:00,0.8766,0.8766,0.87445,0.87445,2614500000.0
2009-02-05 16:20:00,0.87435,0.87565,0.8741,0.87555,2552700013.0
2009-02-05 16:25:00,0.87545,0.87615,0.8754,0.87575,2197900002.0
2009-02-05 16:30:00,0.87575,0.8758,0.8752,0.8754,2053600002.0
2009-02-05 16:35:00,0.8754,0.87555,0.87405,0.8741,2783500002.0
2009-02-05 16:40:00,0.8741,0.87485,0.874,0.8747,1625300001.0
2009-02-05 16:45:00,0.8747,0.87485,0.87355,0.8736,2697300002.0
2009-02-05 16:50:00,0.8736,0.875,0.87345,0.87485,2309199985.0
2009-02-05 16:55:00,0.8748,0.87495,0.87405,0.87415,2606699994.0
2009-02-05 17:00:00,0.87415,0.87415,0.87335,0.87345,2599399988.0
2009-02-05 17:05:00,0.87345,0.87375,0.87315,0.87365,2033199983.0
2009-02-05 17:10:00,0.87365,0.87395,0.8733,0.87375,1945999993.0
2009-02-05 17:15:00,0.87385,0.8739,0.87345,0.87365,1263400001.0
2009-02-05 17:20:00,0.87365,0.8743,0.8735,0.87385,1781499999.0
2009-02-05 17:25:00,0.87385,0.874,0.87325,0.87355,3701600004.0
2009-02-05 17:30:00,0.87355,0.87415,0.87345,0.8741,2272700000.0
2009-02-05 17:35:00,0.87415,0.8752,0.87405,0.87465,2628600013.0
2009-02-05 17:40:00,0.87465,0.8754,0.8744,0.87535,3500400004.0
2009-02-05 17:45:00,0.8753,0.8766,0.8752,0.8765,2938000003.0
2009-02-05 17:50:00,0.8765,0.87835,0.8763,0.87795,2396799999.0
2009-02-05 17:55:00,0.87795,0.8781,0.8775,0.87755,1798900001.0
2009-02-05 18:00:00,0.8775,0.87805,0.8765,0.8775,2306999996.0
2009-02-05 18:05:00,0.87755,0.878,0.87675,0.8771,2838200004.0
2009-02-05 18:10:00,0.8771,0.8777,0.877,0.87715,2720899996.0
2009-02-05 18:15:00,0.87715,0.87735,0.87645,0.8765,2033400000.0
2009-02-05 18:20:00,0.8765,0.87675,0.8758,0.87585,2795700007.0
2009-02-05 18:25:00,0.8759,0.8761,0.87525,0.87555,2376045597.0
2009-02-05 18:30:00,0.87555,0.8767,0.8754,0.8755,2454900005.0
2009-02-05 18:35:00,0.8755,0.8757,0.8745,0.8745,2893000001.0
2009-02-05 18:40:00,0.8745,0.876,0.8745,0.8757,2404668400.0
2009-02-05 18:45:00,0.87585,0.87595,0.875,0.87595,2468200001.0
2009-02-05 18:50:00,0.8759,0.8773,0.8759,0.8772,2040599998.0
2009-02-05 18:55:00,0.8772,0.8778,0.8771,0.87745,1880600000.0
2009-02-05 19:00:00,0.87735,0.87805,0.8772,0.8774,1733100000.0
2009-02-05 19:05:00,0.8774,0.8785,0.8764,0.87645,1679400000.0
2009-02-05 19:10:00,0.87645,0.87675,0.87605,0.8766,1675200001.0
2009-02-05 19:15:00,0.8766,0.8776,0.8753,0.876,1679345600.0
2009-02-05 19:20:00,0.876,0.87685,0.8757,0.87575,1434800000.0
2009-02-05 19:25:00,0.87575,0.8767,0.8755,0.87665,1431800000.0
2009-02-05 19:30:00,0.87665,0.87705,0.87605,0.8768,1660400000.0
2009-02-05 19:35:00,0.8768,0.8776,0.8768,0.87745,1071400000.0
2009-02-05 19:40:00,0.87745,0.87755,0.87685,0.87685,1580800000.0
2009-02-05 19:45:00,0.87685,0.8775,0.8767,0.8772,1331000000.0
2009-02-05 19:50:00,0.8772,0.87795,0.87685,0.8779,1139000000.0
2009-02-05 19:55:00,0.8779,0.87875,0.87785,0.87875,1269600000.0
2009-02-05 20:00:00,0.8788,0.87965,0.87835,0.8785,1254800000.0
2009-02-05 20:05:00,0.87855,0.87865,0.8783,0.8784,448100000.0
2009-02-05 20:10:00,0.8784,0.87845,0.8781,0.8783,611000000.0
2009-02-05 20:15:00,0.8783,0.87845,0.8779,0.87825,915600000.0
2009-02-05 20:20:00,0.87825,0.87825,0.8777,0.8778,874900000.0
2009-02-05 20:25:00,0.8777,0.878,0.87745,0.8778,841000000.0
2009-02-05 20:30:00,0.8778,0.87795,0.8775,0.87755,1313200000.0
2009-02-05 20:35:00,0.87755,0.8777,0.87735,0.8775,813600000.0
2009-02-05 20:40:00,0.8774,0.87755,0.87725,0.87735,952000000.0
2009-02-05 20:45:00,0.87735,0.8774,0.87685,0.87705,1212400000.0
2009-02-05 20:50:00,0.877,0.8774,0.8766,0.8767,1313800000.0
2009-02-05 20:55:00,0.8767,0.87685,0.8765,0.87675,750800000.0
2009-02-05 21:00:00,0.8767,0.87685,0.8765,0.87665,1107200000.0
2009-02-05 21:05:00,0.87665,0.8767,0.87535,0.8755,932500000.0
2009-02-05 21:10:00,0.8755,0.8759,0.8753,0.8758,998400000.0
2009-02-05 21:15:00,0.87575,0.8759,0.8756,0.8756,1404000000.0
2009-02-05 21:20:00,0.8756,0.8756,0.87485,0.87515,963800000.0
2009-02-05 21:25:00,0.87515,0.87515,0.87475,0.875,569200000.0
2009-02-05 21:30:00,0.875,0.87545,0.875,0.8753,704800000.0
2009-02-05 21:35:00,0.8752,0.87555,0.8748,0.87545,1333400003.0
2009-02-05 21:40:00,0.8755,0.8757,0.8753,0.87535,1775400001.0
2009-02-05 21:45:00,0.87545,0.8755,0.8748,0.8749,1160400000.0
2009-02-05 21:50:00,0.87495,0.87505,0.8745,0.8748,884400000.0
2009-02-05 21:55:00,0.87485,0.87515,0.874,0.8741,1002000000.0
2009-02-05 22:00:00,0.8741,0.87465,0.87405,0.8745,926600000.0
2009-02-05 22:05:00,0.8745,0.8748,0.87405,0.87475,1284500000.0
2009-02-05 22:10:00,0.8747,0.8753,0.8746,0.87475,807600000.0
2009-02-05 22:15:00,0.8747,0.8752,0.8747,0.87475,773100000.0
2009-02-05 22:20:00,0.87475,0.87495,0.87465,0.87475,576800000.0
2009-02-05 22:25:00,0.87475,0.87525,0.8747,0.8751,1109800000.0
2009-02-05 22:30:00,0.87515,0.8753,0.8747,0.8752,1347400000.0
2009-02-05 22:35:00,0.87525,0.87525,0.8745,0.87455,555400000.0
2009-02-05 22:40:00,0.87465,0.87525,0.87465,0.87505,789600000.0
2009-02-05 22:45:00,0.87505,0.87515,0.8746,0.87495,778400000.0
2009-02-05 22:50:00,0.87495,0.8751,0.8747,0.8748,549600000.0
2009-02-05 22:55:00,0.87475,0.87515,0.87415,0.8745,694200000.0
2009-02-05 23:00:00,0.87445,0.87505,0.8744,0.8745,760800000.0
2009-02-05 23:05:00,0.87455,0.8746,0.8741,0.8742,795800000.0
2009-02-05 23:10:00,0.8742,0.8744,0.8741,0.87435,636400000.0
2009-02-05 23:15:00,0.87435,0.87475,0.87425,0.8746,457600000.0
2009-02-05 23:20:00,0.87455,0.87485,0.8745,0.8746,389600000.0
2009-02-05 23:25:00,0.8746,0.8748,0.87435,0.8746,339400000.0
2009-02-05 23:30:00,0.8746,0.87485,0.87445,0.87485,464400000.0
2009-02-05 23:35:00,0.8748,0.87505,0.87455,0.87485,342400000.0
2009-02-05 23:40:00,0.8749,0.8751,0.87465,0.875,576600000.0
2009-02-05 23:45:00,0.875,0.87515,0.875,0.875,165600000.0
2009-02-05 23:50:00,0.875,0.8755,0.87495,0.875,678800000.0
2009-02-05 23:55:00,0.875,0.8754,0.875,0.87525,612200000.0
2009-02-06 00:00:00,0.87525,0.87525,0.8744,0.8744,258800000.0
2009-02-06 00:05:00,0.8744,0.87445,0.87435,0.87435,289600000.0
2009-02-06 00:10:00,0.87435,0.8745,0.87375,0.87415,332400000.0
2009-02-06 00:15:00,0.8741,0.8746,0.8739,0.8745,290200000.0
2009-02-06 00:20:00,0.87445,0.8747,0.87435,0.8746,704200000.0
2009-02-06 00:25:00,0.87455,0.8751,0.87455,0.8747,507000000.0
2009-02-06 00:30:00,0.87475,0.87515,0.87425,0.8744,928200000.0
2009-02-06 00:35:00,0.8745,0.8745,0.874,0.8742,619800000.0
2009-02-06 00:40:00,0.87412,0.8744,0.87393,0.8743,243000000.0
2009-02-06 00:45:00,0.87435,0.8745,0.87395,0.8743,354800000.0
2009-02-06 00:50:00,0.8743,0.87435,0.8742,0.8742,303800000.0
2009-02-06 00:55:00,0.8742,0.8742,0.8736,0.87395,432600000.0
2009-02-06 01:00:00,0.87395,0.87435,0.8737,0.8737,664800000.0
2009-02-06 01:05:00,0.8738,0.87465,0.8738,0.87415,581800000.0
2009-02-06 01:10:00,0.87425,0.87445,0.87365,0.87415,1098800000.0
2009-02-06 01:15:00,0.87415,0.87455,0.8741,0.87455,715600000.0
2009-02-06 01:20:00,0.87455,0.8747,0.8743,0.8746,721200000.0
2009-02-06 01:25:00,0.8746,0.8746,0.8738,0.87415,429200000.0
2009-02-06 01:30:00,0.87415,0.87445,0.8739,0.87405,1154200000.0
2009-02-06 01:35:00,0.87405,0.87425,0.8738,0.8739,684600000.0
2009-02-06 01:40:00,0.8739,0.87405,0.87375,0.87405,315400000.0
2009-02-06 01:45:00,0.87405,0.87425,0.8739,0.87405,350000001.0
2009-02-06 01:50:00,0.87405,0.8745,0.874,0.87415,568200000.0
2009-02-06 01:55:00,0.87415,0.8743,0.8741,0.87415,328200000.0
2009-02-06 02:00:00,0.8742,0.87475,0.8737,0.8744,798000001.0
2009-02-06 02:05:00,0.8744,0.8749,0.8742,0.8747,616200000.0
2009-02-06 02:10:00,0.87465,0.8751,0.87465,0.87485,1012000000.0
2009-02-06 02:15:00,0.87485,0.8752,0.87435,0.8749,529800000.0
2009-02-06 02:20:00,0.87495,0.87515,0.8748,0.8749,787300000.0
2009-02-06 02:25:00,0.8749,0.87505,0.8747,0.87485,709800000.0
2009-02-06 02:30:00,0.8749,0.87505,0.87425,0.87475,707600000.0
2009-02-06 02:35:00,0.8747,0.87495,0.8746,0.8749,569400000.0
2009-02-06 02:40:00,0.87485,0.87545,0.8748,0.8753,1206600000.0
2009-02-06 02:45:00,0.8753,0.87535,0.87485,0.87535,756600000.0
2009-02-06 02:50:00,0.8753,0.87535,0.87455,0.87455,1063400000.0
2009-02-06 02:55:00,0.87455,0.8749,0.87435,0.8746,798800000.0
2009-02-06 03:00:00,0.87455,0.8746,0.8742,0.8744,598600000.0
2009-02-06 03:05:00,0.8744,0.87455,0.87415,0.8743,458200000.0
2009-02-06 03:10:00,0.87435,0.8747,0.87415,0.8745,706800000.0
2009-02-06 03:15:00,0.8745,0.8747,0.8743,0.87455,665600000.0
2009-02-06 03:20:00,0.87455,0.8748,0.87425,0.87455,1029000000.0
2009-02-06 03:25:00,0.8745,0.8747,0.8744,0.8744,435400000.0
2009-02-06 03:30:00,0.8742,0.8748,0.8741,0.87465,735600000.0
2009-02-06 03:35:00,0.8747,0.87485,0.87455,0.8746,594200000.0
2009-02-06 03:40:00,0.87455,0.87475,0.8743,0.8744,620200000.0
2009-02-06 03:45:00,0.8744,0.87485,0.87435,0.87435,468800000.0
2009-02-06 03:50:00,0.8743,0.8743,0.87415,0.8742,361600000.0
2009-02-06 03:55:00,0.8742,0.8749,0.8742,0.8745,677000000.0
2009-02-06 04:00:00,0.8745,0.8753,0.87445,0.8749,749600000.0
2009-02-06 04:05:00,0.8749,0.8752,0.87455,0.87475,710400000.0
2009-02-06 04:10:00,0.8747,0.87481,0.87451,0.87479,517200000.0
2009-02-06 04:15:00,0.87475,0.8749,0.8747,0.8749,680000000.0
2009-02-06 04:20:00,0.8749,0.87505,0.8747,0.87505,747600000.0
2009-02-06 04:25:00,0.87505,0.87505,0.8746,0.8747,626600000.0
2009-02-06 04:30:00,0.8747,0.8748,0.8745,0.8748,391600000.0
2009-02-06 04:35:00,0.8748,0.87525,0.87465,0.87495,361800000.0
2009-02-06 04:40:00,0.87505,0.87515,0.87465,0.8747,408600000.0
2009-02-06 04:45:00,0.87475,0.8748,0.87445,0.87445,497200000.0
2009-02-06 04:50:00,0.87445,0.87505,0.8741,0.8745,1264200000.0
2009-02-06 04:55:00,0.8745,0.8749,0.8742,0.87425,1182400000.0
2009-02-06 05:00:00,0.8744,0.8751,0.8744,0.87465,1150600000.0
2009-02-06 05:05:00,0.87465,0.87485,0.87445,0.8745,667400000.0
2009-02-06 05:10:00,0.87455,0.8749,0.8745,0.8746,533800000.0
2009-02-06 05:15:00,0.8746,0.8747,0.87445,0.87445,495000000.0
2009-02-06 05:20:00,0.87411,0.8745,0.87411,0.8744,652400000.0
2009-02-06 05:25:00,0.8744,0.875,0.8744,0.8749,564200000.0
2009-02-06 05:30:00,0.875,0.8753,0.87475,0.8751,986100000.0
2009-02-06 05:35:00,0.87505,0.8751,0.87475,0.87485,454800000.0
2009-02-06 05:40:00,0.87485,0.875,0.8747,0.8748,539600000.0
2009-02-06 05:45:00,0.8748,0.87495,0.8745,0.87485,673200000.0
2009-02-06 05:50:00,0.87485,0.8751,0.8747,0.8747,682600000.0
2009-02-06 05:55:00,0.87475,0.87485,0.8745,0.87465,703799999.0
2009-02-06 06:00:00,0.87465,0.8747,0.8745,0.8747,527800000.0
2009-02-06 06:05:00,0.8746,0.8746,0.8743,0.8743,242600000.0
2009-02-06 06:10:00,0.8743,0.8746,0.87411,0.8742,658400000.0
2009-02-06 06:15:00,0.8744,0.8747,0.87435,0.87455,314600000.0
2009-02-06 06:20:00,0.87445,0.87465,0.87435,0.87455,318000000.0
2009-02-06 06:25:00,0.8746,0.8751,0.8745,0.87505,750400000.0
2009-02-06 06:30:00,0.87505,0.8753,0.87474,0.87496,405400000.0
2009-02-06 06:35:00,0.8751,0.87525,0.87505,0.87525,119200000.0
2009-02-06 06:40:00,0.87525,0.8754,0.87475,0.8749,960000000.0
2009-02-06 06:45:00,0.8749,0.87515,0.8747,0.8748,662600000.0
2009-02-06 06:50:00,0.8748,0.87525,0.87455,0.8749,714800000.0
2009-02-06 06:55:00,0.87505,0.8753,0.87475,0.8753,490400000.0
2009-02-06 07:00:00,0.87525,0.8754,0.87445,0.87465,635400000.0
2009-02-06 07:05:00,0.87465,0.8752,0.8746,0.8748,1308200000.0
2009-02-06 07:10:00,0.8748,0.87485,0.87435,0.8746,468000000.0
2009-02-06 07:15:00,0.8746,0.8747,0.8746,0.8746,131200000.0
2009-02-06 07:20:00,0.8746,0.8746,0.87395,0.87405,946800000.0
2009-02-06 07:25:00,0.874,0.8744,0.874,0.87405,863800000.0
2009-02-06 07:30:00,0.87405,0.8741,0.87355,0.8736,1014400001.0
2009-02-06 07:35:00,0.87365,0.87375,0.8735,0.8735,456200000.0
2009-02-06 07:40:00,0.8735,0.87365,0.87308,0.87332,396800000.0
2009-02-06 07:45:00,0.87327,0.8738,0.87315,0.8737,353400000.0
2009-02-06 07:50:00,0.87365,0.8748,0.8736,0.87445,1362600000.0
2009-02-06 07:55:00,0.8744,0.8746,0.874,0.8745,849800000.0
2009-02-06 08:00:00,0.8745,0.8745,0.87395,0.8741,668000000.0
2009-02-06 08:05:00,0.8741,0.8747,0.874,0.8741,924200000.0
2009-02-06 08:10:00,0.8741,0.8741,0.8735,0.8735,1461400001.0
2009-02-06 08:15:00,0.8736,0.874,0.8735,0.87355,1159199999.0
2009-02-06 08:20:00,0.87355,0.87375,0.87355,0.8736,402200000.0
2009-02-06 08:25:00,0.8736,0.8739,0.87355,0.8739,570200000.0
2009-02-06 08:30:00,0.8739,0.874,0.8738,0.8738,745400000.0
2009-02-06 08:35:00,0.8738,0.874,0.8737,0.874,554600000.0
2009-02-06 08:40:00,0.874,0.87405,0.8738,0.87385,932400000.0
2009-02-06 08:45:00,0.87385,0.87435,0.87365,0.8741,1718200001.0
2009-02-06 08:50:00,0.8741,0.8742,0.8734,0.87345,1283600000.0
2009-02-06 08:55:00,0.87345,0.87345,0.873,0.87305,1404900008.0
2009-02-06 09:00:00,0.8731,0.87325,0.87225,0.8724,1268199996.0
2009-02-06 09:05:00,0.8724,0.87245,0.8708,0.8713,1575800006.0
2009-02-06 09:10:00,0.8713,0.87135,0.8704,0.87085,2677000004.0
2009-02-06 09:15:00,0.8709,0.87165,0.8709,0.8715,2990800006.0
2009-02-06 09:20:00,0.8715,0.87155,0.87,0.87,1526000001.0
2009-02-06 09:25:00,0.86995,0.86995,0.86805,0.8682,1942100001.0
2009-02-06 09:30:00,0.86825,0.8699,0.86825,0.86975,1650599999.0
2009-02-06 09:35:00,0.8697,0.8709,0.86955,0.8709,2686000008.0
2009-02-06 09:40:00,0.8709,0.8709,0.8691,0.86925,2128799998.0
2009-02-06 09:45:00,0.86925,0.86935,0.86745,0.86765,2020600007.0
2009-02-06 09:50:00,0.86765,0.8682,0.86715,0.8674,3152000003.0
2009-02-06 09:55:00,0.86755,0.86825,0.86625,0.86655,2105000000.0
2009-02-06 10:00:00,0.86655,0.86825,0.86625,0.8681,2552000005.0
2009-02-06 10:05:00,0.8681,0.8688,0.86805,0.8683,1174200000.0
2009-02-06 10:10:00,0.8683,0.86865,0.8677,0.86835,2728400003.0
2009-02-06 10:15:00,0.86825,0.86825,0.8675,0.86815,2857800005.0
2009-02-06 10:20:00,0.86825,0.86835,0.86725,0.86735,3105000004.0
2009-02-06 10:25:00,0.86735,0.86785,0.8668,0.8678,2989000006.0
2009-02-06 10:30:00,0.86785,0.86845,0.8667,0.8669,3354100006.0
2009-02-06 10:35:00,0.86695,0.86905,0.8667,0.86895,1916000002.0
2009-02-06 10:40:00,0.86895,0.86995,0.8688,0.8696,2709799997.0
2009-02-06 10:45:00,0.8696,0.87025,0.86955,0.86995,1807200002.0
2009-02-06 10:50:00,0.86995,0.87015,0.8692,0.8692,2542500007.0
2009-02-06 10:55:00,0.8692,0.8699,0.86905,0.8696,2153200002.0
2009-02-06 11:00:00,0.8696,0.86975,0.8686,0.8688,683800001.0
2009-02-06 11:05:00,0.8688,0.86895,0.8678,0.86805,1484400000.0
2009-02-06 11:10:00,0.86805,0.86865,0.86795,0.86855,1545275003.0
2009-02-06 11:15:00,0.86855,0.87065,0.86855,0.8701,2380865803.0
2009-02-06 11:20:00,0.8701,0.87225,0.8701,0.87225,3633490010.0
2009-02-06 11:25:00,0.87225,0.8727,0.8718,0.87265,3198000013.0
2009-02-06 11:30:00,0.87265,0.87415,0.87215,0.8736,4812700007.0
2009-02-06 11:35:00,0.87355,0.8736,0.87215,0.87325,4124799997.0
2009-02-06 11:40:00,0.8733,0.8738,0.8732,0.8735,2514600000.0
2009-02-06 11:45:00,0.8736,0.8743,0.8734,0.87425,2732800003.0
2009-02-06 11:50:00,0.87425,0.8746,0.8737,0.8738,2789000009.0
2009-02-06 11:55:00,0.8738,0.8741,0.87365,0.8738,1847399998.0
2009-02-06 12:00:00,0.8738,0.8738,0.8728,0.87295,3562600010.0
2009-02-06 12:05:00,0.87295,0.8731,0.87225,0.87235,2121200000.0
2009-02-06 12:10:00,0.8723,0.8725,0.87195,0.87195,2067800008.0
2009-02-06 12:15:00,0.87195,0.872,0.8716,0.87195,1772000004.0
2009-02-06 12:20:00,0.87195,0.87295,0.8718,0.87295,2579600023.0
2009-02-06 12:25:00,0.87295,0.87305,0.87205,0.87205,2321600018.0
2009-02-06 12:30:00,0.87205,0.8723,0.87195,0.87195,2978400026.0
2009-02-06 12:35:00,0.87195,0.87195,0.87065,0.8711,3987399983.0
2009-02-06 12:40:00,0.87125,0.87135,0.8707,0.8707,2502000001.0
2009-02-06 12:45:00,0.8708,0.87195,0.8707,0.8719,1823999999.0
2009-02-06 12:50:00,0.8719,0.87225,0.8716,0.87185,2590200005.0
2009-02-06 12:55:00,0.87185,0.8728,0.8718,0.87265,2684199996.0
2009-02-06 13:00:00,0.8726,0.87385,0.87225,0.8737,2158399999.0
2009-02-06 13:05:00,0.8737,0.8737,0.87315,0.87325,3593200004.0
2009-02-06 13:10:00,0.8733,0.8736,0.8729,0.87355,3833200019.0
2009-02-06 13:15:00,0.87355,0.87355,0.8728,0.87315,2258600007.0
2009-02-06 13:20:00,0.87315,0.87375,0.87315,0.87355,2222399992.0
2009-02-06 13:25:00,0.87355,0.8736,0.873,0.87325,2000999995.0
2009-02-06 13:30:00,0.87325,0.8733,0.8727,0.8728,2083600004.0
2009-02-06 13:35:00,0.8728,0.8732,0.8728,0.8732,3051499990.0
2009-02-06 13:40:00,0.8732,0.8734,0.8731,0.87315,2780199991.0
2009-02-06 13:45:00,0.87315,0.8734,0.8729,0.8729,2596799996.0
2009-02-06 13:50:00,0.8729,0.87315,0.8728,0.87295,1954400001.0
2009-02-06 13:55:00,0.87295,0.87315,0.8728,0.8729,2237800002.0
2009-02-06 14:00:00,0.8729,0.8731,0.8728,0.8731,3226800000.0
2009-02-06 14:05:00,0.8731,0.87415,0.87295,0.8739,3084399989.0
2009-02-06 14:10:00,0.8739,0.8743,0.8737,0.87395,1601200002.0
2009-02-06 14:15:00,0.874,0.87415,0.87335,0.87395,1364600000.0
2009-02-06 14:20:00,0.874,0.87425,0.87355,0.87355,1299600000.0
2009-02-06 14:25:00,0.8737,0.8738,0.87345,0.87375,1213000000.0
2009-02-06 14:30:00,0.87375,0.87375,0.8729,0.87315,1257000001.0
2009-02-06 14:35:00,0.87315,0.87425,0.87315,0.8737,2624799996.0
2009-02-06 14:40:00,0.8737,0.8737,0.87345,0.8735,1032400000.0
2009-02-06 14:45:00,0.8735,0.87355,0.87325,0.87335,1615600002.0
2009-02-06 14:50:00,0.8734,0.8734,0.87285,0.8731,2045600004.0
2009-02-06 14:55:00,0.8731,0.8732,0.8726,0.87265,1427800002.0
2009-02-06 15:00:00,0.87285,0.87285,0.8717,0.87175,2742800002.0
2009-02-06 15:05:00,0.87175,0.8718,0.87065,0.87105,2972200003.0
2009-02-06 15:10:00,0.87105,0.8711,0.87055,0.8707,2162400007.0
2009-02-06 15:15:00,0.8707,0.8713,0.8707,0.8709,2709200002.0
2009-02-06 15:20:00,0.8709,0.87175,0.87085,0.87125,2330400015.0
2009-02-06 15:25:00,0.87125,0.872,0.87065,0.8718,1729800004.0
2009-02-06 15:30:00,0.8718,0.8733,0.87065,0.87305,1797000001.0
2009-02-06 15:35:00,0.87295,0.8737,0.8724,0.8724,1975600000.0
2009-02-06 15:40:00,0.8724,0.8742,0.8724,0.87385,2545000000.0
2009-02-06 15:45:00,0.8738,0.87485,0.87335,0.8747,2785500002.0
2009-02-06 15:50:00,0.87465,0.87465,0.87335,0.8737,3044200016.0
2009-02-06 15:55:00,0.8737,0.87385,0.87295,0.8735,3359200027.0
2009-02-06 16:00:00,0.8735,0.8748,0.8731,0.8747,2604000005.0
2009-02-06 16:05:00,0.87465,0.8754,0.8737,0.87535,3239200009.0
2009-02-06 16:10:00,0.87535,0.87735,0.8753,0.87735,2836000009.0
2009-02-06 16:15:00,0.87735,0.8783,0.87715,0.8774,2859600008.0
2009-02-06 16:20:00,0.87745,0.8776,0.87675,0.87715,2925400014.0
2009-02-06 16:25:00,0.8772,0.8793,0.8771,0.87925,2623800008.0
2009-02-06 16:30:00,0.8792,0.8793,0.87805,0.87825,2405200004.0
2009-02-06 16:35:00,0.87825,0.8786,0.878,0.8786,2235600005.0
2009-02-06 16:40:00,0.8787,0.87915,0.87785,0.87795,3105600014.0
2009-02-06 16:45:00,0.87795,0.878,0.87625,0.87645,2732800003.0
2009-02-06 16:50:00,0.87645,0.87715,0.87575,0.87585,2511000003.0
2009-02-06 16:55:00,0.8759,0.87635,0.87545,0.87565,2552200000.0
2009-02-06 17:00:00,0.87565,0.8766,0.87565,0.87625,2456800003.0
2009-02-06 17:05:00,0.8762,0.8765,0.87515,0.8757,1968800004.0
2009-02-06 17:10:00,0.87575,0.87575,0.87475,0.87505,2439599998.0
2009-02-06 17:15:00,0.87505,0.8758,0.8746,0.8748,2321000002.0
2009-02-06 17:20:00,0.8748,0.87505,0.8736,0.87395,1725399998.0
2009-02-06 17:25:00,0.87395,0.8741,0.8735,0.87375,1643800000.0
2009-02-06 17:30:00,0.87375,0.87435,0.87365,0.8737,1624199999.0
2009-02-06 17:35:00,0.8737,0.8738,0.8722,0.8729,1970900000.0
2009-02-06 17:40:00,0.8729,0.8729,0.87175,0.8723,2004799999.0
2009-02-06 17:45:00,0.87235,0.8729,0.8721,0.8725,1930800002.0
2009-02-06 17:50:00,0.87255,0.8729,0.8721,0.8727,2029000001.0
2009-02-06 17:55:00,0.8727,0.8728,0.8716,0.872,1892000001.0
2009-02-06 18:00:00,0.87195,0.87335,0.8718,0.87315,2648200000.0
2009-02-06 18:05:00,0.8732,0.8733,0.8724,0.87325,2694600000.0
2009-02-06 18:10:00,0.8732,0.874,0.8732,0.8735,3136000000.0
2009-02-06 18:15:00,0.8735,0.8735,0.87155,0.87195,2175399999.0
2009-02-06 18:20:00,0.87195,0.872,0.8708,0.8716,1769400000.0
2009-02-06 18:25:00,0.8716,0.8725,0.87155,0.87215,1874299999.0
2009-02-06 18:30:00,0.87225,0.87275,0.87175,0.87185,2159400002.0
2009-02-06 18:35:00,0.8718,0.872,0.871,0.87115,1986200003.0
2009-02-06 18:40:00,0.8711,0.87165,0.8707,0.8716,1670600000.0
2009-02-06 18:45:00,0.8716,0.8721,0.8713,0.8713,1896300000.0
2009-02-06 18:50:00,0.87125,0.8723,0.87105,0.87205,1619800000.0
2009-02-06 18:55:00,0.87205,0.8722,0.8714,0.87145,1440600001.0
2009-02-06 19:00:00,0.87145,0.872,0.8714,0.8717,1820800000.0
2009-02-06 19:05:00,0.8717,0.8726,0.8717,0.87255,1384800000.0
2009-02-06 19:10:00,0.87255,0.8729,0.87235,0.87255,1359999998.0
2009-02-06 19:15:00,0.8725,0.8728,0.8722,0.8723,1339800001.0
2009-02-06 19:20:00,0.8723,0.87275,0.87215,0.8724,1212700000.0
2009-02-06 19:25:00,0.8724,0.8729,0.87185,0.8727,1641999999.0
2009-02-06 19:30:00,0.8727,0.87295,0.87255,0.87275,1586800000.0
2009-02-06 19:35:00,0.87265,0.8731,0.87225,0.87295,1872000000.0
2009-02-06 19:40:00,0.87295,0.873,0.8719,0.87235,2158199998.0
2009-02-06 19:45:00,0.87245,0.8729,0.8717,0.872,1458800000.0
2009-02-06 19:50:00,0.872,0.8722,0.87185,0.87185,1127100000.0
2009-02-06 19:55:00,0.87185,0.873,0.8716,0.87235,1666400000.0
2009-02-06 20:00:00,0.87235,0.87275,0.8721,0.87255,1118800000.0
2009-02-06 20:05:00,0.87255,0.87275,0.8722,0.8727,1248000000.0
2009-02-06 20:10:00,0.87265,0.8731,0.87265,0.8729,1691400001.0
2009-02-06 20:15:00,0.87295,0.87335,0.8725,0.87325,1786799998.0
2009-02-06 20:20:00,0.87325,0.8734,0.87305,0.87315,955800000.0
2009-02-06 20:25:00,0.87315,0.8735,0.87285,0.8735,2085000000.0
2009-02-06 20:30:00,0.8735,0.87465,0.8727,0.87385,1810400000.0
2009-02-06 20:35:00,0.87385,0.875,0.87385,0.87415,1736600000.0
2009-02-06 20:40:00,0.8742,0.8747,0.8742,0.87435,1070200001.0
2009-02-06 20:45:00,0.8744,0.8754,0.87435,0.87485,1298100000.0
2009-02-06 20:50:00,0.87485,0.87535,0.87465,0.87535,1412000000.0
2009-02-06 20:55:00,0.87525,0.87705,0.8748,0.87705,1039800000.0
2009-02-06 21:00:00,0.877,0.877,0.876,0.876,880100001.0
2009-02-06 21:05:00,0.876,0.8766,0.876,0.87625,1206800000.0
2009-02-06 21:10:00,0.87625,0.8769,0.8758,0.87655,1506800000.0
2009-02-06 21:15:00,0.8765,0.8765,0.87575,0.87575,1496400000.0
2009-02-06 21:20:00,0.87575,0.876,0.8757,0.87575,897600000.0
2009-02-06 21:25:00,0.87575,0.8764,0.87545,0.87605,1578399997.0
2009-02-06 21:30:00,0.8761,0.8763,0.8754,0.87585,1616800000.0
2009-02-06 21:35:00,0.8758,0.8761,0.8752,0.8752,1705799998.0
2009-02-06 21:40:00,0.8752,0.87545,0.875,0.87535,2271000001.0
2009-02-06 21:45:00,0.87535,0.87555,0.87525,0.87535,993399997.0
2009-02-06 21:50:00,0.87535,0.87545,0.87455,0.87465,2140000002.0
2009-02-06 21:55:00,0.87465,0.8749,0.8743,0.87435,1066800000.0
2009-02-06 22:00:00,0.87435,0.8747,0.87425,0.87425,1474200000.0
2009-02-06 22:05:00,0.87425,0.8746,0.874,0.87425,1352000000.0
2009-02-06 22:10:00,0.87425,0.8745,0.87395,0.87415,1269800002.0
2009-02-06 22:15:00,0.87415,0.8742,0.87385,0.87395,1094199999.0
2009-02-06 22:20:00,0.8739,0.8739,0.87345,0.8735,750600000.0
2009-02-06 22:25:00,0.8735,0.87405,0.87305,0.87395,1039600000.0
2009-02-06 22:30:00,0.87395,0.87435,0.8736,0.8742,699200000.0
2009-02-06 22:35:00,0.8742,0.87425,0.874,0.87405,577200000.0
2009-02-06 22:40:00,0.87405,0.8743,0.87365,0.8737,998000000.0
2009-02-06 22:45:00,0.87375,0.874,0.87325,0.8734,474200000.0
2009-02-06 22:50:00,0.87345,0.87425,0.87345,0.87405,481600000.0
2009-02-06 22:55:00,0.8741,0.8742,0.87265,0.8728,1031400000.0
2009-02-06 23:00:00,0.8728,0.87325,0.8728,0.87295,348200000.0
2009-02-06 23:05:00,0.8729,0.8734,0.8729,0.8732,574200000.0
2009-02-06 23:10:00,0.87315,0.8735,0.8731,0.87325,408000000.0
2009-02-06 23:15:00,0.87325,0.8738,0.87315,0.8737,569600000.0
2009-02-06 23:20:00,0.8737,0.87385,0.8736,0.8737,306400000.0
2009-02-06 23:25:00,0.8738,0.87415,0.8737,0.8738,579400000.0
2009-02-06 23:30:00,0.8738,0.8743,0.8738,0.87415,679200000.0
2009-02-06 23:35:00,0.8742,0.8749,0.87415,0.8748,475600000.0
2009-02-06 23:40:00,0.8748,0.8749,0.8747,0.8747,178400000.0
2009-02-06 23:45:00,0.8747,0.8749,0.8741,0.87475,408400000.0
2009-02-06 23:50:00,0.8748,0.875,0.87445,0.8748,408000000.0
2009-02-06 23:55:00,0.8748,0.875,0.8747,0.8748,186200000.0
2009-02-09 00:00:00,0.87629,0.87667,0.87615,0.87632,991200000.0
2009-02-09 00:05:00,0.87645,0.87648,0.87586,0.8763,516200000.0
2009-02-09 00:10:00,0.87655,0.87655,0.87599,0.87612,768800000.0
2009-02-09 00:15:00,0.87636,0.87645,0.87585,0.876,494800000.0
2009-02-09 00:20:00,0.87614,0.87617,0.87578,0.87593,1184000000.0
2009-02-09 00:25:00,0.8763,0.8763,0.87625,0.87625,112800000.0
2009-02-09 00:30:00,0.87625,0.87625,0.87562,0.87608,952400000.0
2009-02-09 00:35:00,0.87625,0.87625,0.87625,0.87625,152000000.0
2009-02-09 00:40:00,0.87607,0.87649,0.87599,0.87649,628000000.0
2009-02-09 00:45:00,0.8763,0.87652,0.87585,0.8763,639800000.0
2009-02-09 00:50:00,0.8763,0.8763,0.8754,0.87565,83200000.0
2009-02-09 00:55:00,0.87575,0.87625,0.8754,0.8755,512200000.0
2009-02-09 01:00:00,0.8755,0.87555,0.87315,0.87325,693400000.0
2009-02-09 01:05:00,0.87325,0.87395,0.87205,0.8731,1036000000.0
2009-02-09 01:10:00,0.87325,0.8739,0.87235,0.8724,836000000.0
2009-02-09 01:15:00,0.8726,0.8733,0.8724,0.8731,920000000.0
2009-02-09 01:20:00,0.8731,0.8731,0.87275,0.87295,601600000.0
2009-02-09 01:25:00,0.87295,0.8736,0.87245,0.87345,971200000.0
2009-02-09 01:30:00,0.87345,0.8738,0.87325,0.8737,933200000.0
2009-02-09 01:35:00,0.8737,0.87445,0.8728,0.8741,776200000.0
2009-02-09 01:40:00,0.87415,0.87425,0.874,0.874,334800000.0
2009-02-09 01:45:00,0.874,0.874,0.874,0.874,202000000.0
2009-02-09 01:50:00,0.874,0.87425,0.874,0.87415,99200000.0
2009-02-09 01:55:00,0.87415,0.8745,0.87405,0.8745,476000000.0
2009-02-09 02:00:00,0.87435,0.87495,0.87435,0.8746,839800000.0
2009-02-09 02:05:00,0.8747,0.87525,0.87421,0.87485,515000000.0
2009-02-09 02:10:00,0.87445,0.8751,0.8735,0.87365,1879799998.0
2009-02-09 02:15:00,0.87365,0.87395,0.8728,0.8732,1649599998.0
2009-02-09 02:20:00,0.8731,0.87325,0.87266,0.87269,396000000.0
2009-02-09 02:25:00,0.87288,0.8734,0.87272,0.87315,1458800001.0
2009-02-09 02:30:00,0.87315,0.87395,0.87285,0.87395,787000002.0
2009-02-09 02:35:00,0.87395,0.8741,0.87345,0.87375,769600000.0
2009-02-09 02:40:00,0.8737,0.87395,0.87325,0.87395,533600000.0
2009-02-09 02:45:00,0.87405,0.87415,0.8733,0.87385,697600000.0
2009-02-09 02:50:00,0.87385,0.87395,0.8735,0.87375,858400000.0
2009-02-09 02:55:00,0.8738,0.87425,0.8736,0.87425,670400000.0
2009-02-09 03:00:00,0.87425,0.87465,0.8742,0.8742,446400000.0
2009-02-09 03:05:00,0.87425,0.87485,0.8742,0.87445,1113800000.0
2009-02-09 03:10:00,0.8745,0.8746,0.87395,0.87405,1079200000.0
2009-02-09 03:15:00,0.8741,0.8745,0.87385,0.8741,750200000.0
2009-02-09 03:20:00,0.8741,0.87475,0.874,0.87445,1698400000.0
2009-02-09 03:25:00,0.8744,0.8749,0.87405,0.87475,913600000.0
2009-02-09 03:30:00,0.87475,0.8751,0.87435,0.875,922000000.0
2009-02-09 03:35:00,0.875,0.87505,0.87405,0.8748,690999999.0
2009-02-09 03:40:00,0.875,0.8752,0.87455,0.8749,1032800000.0
2009-02-09 03:45:00,0.875,0.8764,0.87485,0.8763,1055599999.0
2009-02-09 03:50:00,0.8763,0.87665,0.87555,0.87555,1600800000.0
2009-02-09 03:55:00,0.87555,0.8759,0.87515,0.8756,1480399998.0
2009-02-09 04:00:00,0.8756,0.8756,0.87485,0.8749,834899997.0
2009-02-09 04:05:00,0.8749,0.87505,0.8738,0.87465,1193200000.0
2009-02-09 04:10:00,0.87465,0.87495,0.87445,0.87475,530400000.0
2009-02-09 04:15:00,0.87475,0.87485,0.8745,0.87475,454000000.0
2009-02-09 04:20:00,0.8747,0.8761,0.8745,0.87545,1044000000.0
2009-02-09 04:25:00,0.87545,0.8764,0.8754,0.87585,1798000005.0
2009-02-09 04:30:00,0.87585,0.87635,0.87555,0.8758,1266799999.0
2009-02-09 04:35:00,0.8758,0.87585,0.8753,0.87555,920800001.0
2009-02-09 04:40:00,0.87555,0.87585,0.87555,0.87565,802000000.0
2009-02-09 04:45:00,0.87565,0.87645,0.87485,0.8763,1121400000.0
2009-02-09 04:50:00,0.8763,0.8765,0.876,0.8762,1077400000.0
2009-02-09 04:55:00,0.8762,0.8765,0.8761,0.87615,716800000.0
2009-02-09 05:00:00,0.87615,0.8764,0.8761,0.87615,693600000.0
2009-02-09 05:05:00,0.87615,0.87665,0.8761,0.8765,705600000.0
2009-02-09 05:10:00,0.8765,0.8766,0.87615,0.87615,794000000.0
2009-02-09 05:15:00,0.87605,0.8765,0.876,0.8765,668400000.0
2009-02-09 05:20:00,0.87645,0.87695,0.87595,0.87605,1031200000.0
2009-02-09 05:25:00,0.87605,0.8766,0.87595,0.87615,600000000.0
2009-02-09 05:30:00,0.87615,0.87765,0.8761,0.87705,367000000.0
2009-02-09 05:35:00,0.8771,0.87715,0.8764,0.87665,854600002.0
2009-02-09 05:40:00,0.8765,0.8768,0.8764,0.87665,407200000.0
2009-02-09 05:45:00,0.8767,0.8767,0.87605,0.8761,584200000.0
2009-02-09 05:50:00,0.8761,0.87735,0.8761,0.8771,1230600000.0
2009-02-09 05:55:00,0.8771,0.8774,0.8766,0.87685,744200000.0
2009-02-09 06:00:00,0.8769,0.87725,0.8764,0.87725,1006200000.0
2009-02-09 06:05:00,0.87725,0.8773,0.877,0.877,681000000.0
2009-02-09 06:10:00,0.877,0.8772,0.877,0.8771,392000000.0
2009-02-09 06:15:00,0.8771,0.8773,0.87695,0.8771,515600000.0
2009-02-09 06:20:00,0.8771,0.8773,0.87705,0.8771,424600000.0
2009-02-09 06:25:00,0.877,0.87707,0.87676,0.87705,509400000.0
2009-02-09 06:30:00,0.87705,0.8773,0.87655,0.8767,1687600001.0
2009-02-09 06:35:00,0.8767,0.8775,0.8767,0.8773,545400000.0
2009-02-09 06:40:00,0.8773,0.87735,0.8768,0.87705,376600000.0
2009-02-09 06:45:00,0.87705,0.8774,0.877,0.87705,462200000.0
2009-02-09 06:50:00,0.87705,0.8772,0.8769,0.8771,278000000.0
2009-02-09 06:55:00,0.87715,0.87735,0.8768,0.87705,230800001.0
2009-02-09 07:00:00,0.8771,0.8772,0.87665,0.87675,354800000.0
2009-02-09 07:05:00,0.87675,0.8769,0.8766,0.8767,517400000.0
2009-02-09 07:10:00,0.8767,0.8771,0.8766,0.8767,1177200000.0
2009-02-09 07:15:00,0.8767,0.8771,0.87665,0.8768,1370199998.0
2009-02-09 07:20:00,0.8768,0.87715,0.8766,0.8768,1222200000.0
2009-02-09 07:25:00,0.8768,0.87685,0.8767,0.8768,315600000.0
2009-02-09 07:30:00,0.8768,0.87695,0.8767,0.8768,1014600000.0
2009-02-09 07:35:00,0.8768,0.8773,0.8767,0.87705,1073600000.0
2009-02-09 07:40:00,0.8771,0.8775,0.877,0.8774,733800000.0
2009-02-09 07:45:00,0.8774,0.8776,0.87695,0.8773,887600000.0
2009-02-09 07:50:00,0.8773,0.87765,0.87725,0.8773,642400000.0
2009-02-09 07:55:00,0.8773,0.8776,0.877,0.87725,947600000.0
2009-02-09 08:00:00,0.87725,0.87735,0.87675,0.87705,1811200001.0
2009-02-09 08:05:00,0.87705,0.8771,0.87615,0.877,1613600000.0
2009-02-09 08:10:00,0.877,0.877,0.8758,0.87625,1631100000.0
2009-02-09 08:15:00,0.87625,0.8763,0.8752,0.8753,1159200000.0
2009-02-09 08:20:00,0.8753,0.87625,0.8753,0.8761,1353400000.0
2009-02-09 08:25:00,0.87605,0.87615,0.8751,0.87555,699400000.0
2009-02-09 08:30:00,0.87555,0.8757,0.8738,0.875,1952000000.0
2009-02-09 08:35:00,0.875,0.8753,0.8745,0.8753,1095200000.0
2009-02-09 08:40:00,0.8753,0.8754,0.87485,0.8751,881400000.0
2009-02-09 08:45:00,0.8751,0.8751,0.87455,0.8747,858600000.0
2009-02-09 08:50:00,0.8747,0.87505,0.8734,0.87365,1310399999.0
2009-02-09 08:55:00,0.87365,0.87475,0.8736,0.8741,1461000000.0
2009-02-09 09:00:00,0.87415,0.8746,0.874,0.87455,1303400000.0
2009-02-09 09:05:00,0.8746,0.87505,0.8742,0.8742,1734200000.0
2009-02-09 09:10:00,0.87415,0.87545,0.874,0.87515,1618000000.0
2009-02-09 09:15:00,0.87525,0.87575,0.8749,0.8752,2356200000.0
2009-02-09 09:20:00,0.8752,0.8761,0.87515,0.8758,1520100000.0
2009-02-09 09:25:00,0.87585,0.8767,0.8758,0.8767,2497999999.0
2009-02-09 09:30:00,0.87655,0.87665,0.87525,0.8757,2528400002.0
2009-02-09 09:35:00,0.87565,0.876,0.8754,0.876,2141800004.0
2009-02-09 09:40:00,0.87595,0.87635,0.8755,0.876,2285600000.0
2009-02-09 09:45:00,0.87605,0.87615,0.8758,0.87585,1121799999.0
2009-02-09 09:50:00,0.876,0.876,0.8755,0.8755,1779600002.0
2009-02-09 09:55:00,0.87555,0.8758,0.8755,0.8756,2170400000.0
2009-02-09 10:00:00,0.8756,0.87575,0.875,0.875,2153700002.0
2009-02-09 10:05:00,0.87495,0.8758,0.87445,0.87575,2797599997.0
2009-02-09 10:10:00,0.87575,0.8759,0.8747,0.87575,3577999996.0
2009-02-09 10:15:00,0.8758,0.87605,0.87525,0.8759,3932699980.0
2009-02-09 10:20:00,0.8759,0.8763,0.8754,0.87605,4064799997.0
2009-02-09 10:25:00,0.87605,0.87605,0.8751,0.87525,1897799998.0
2009-02-09 10:30:00,0.87525,0.87545,0.875,0.87525,2983799999.0
2009-02-09 10:35:00,0.87525,0.87525,0.87355,0.8736,3968600000.0
2009-02-09 10:40:00,0.87365,0.8739,0.8729,0.8739,4032199992.0
2009-02-09 10:45:00,0.8739,0.8739,0.87345,0.8738,2537599957.0
2009-02-09 10:50:00,0.8738,0.87395,0.87315,0.8735,2647300002.0
2009-02-09 10:55:00,0.8735,0.87405,0.8731,0.8738,2841900000.0
2009-02-09 11:00:00,0.8738,0.8738,0.8725,0.87285,3839600001.0
2009-02-09 11:05:00,0.8729,0.873,0.8718,0.8722,3516700009.0
2009-02-09 11:10:00,0.8722,0.8725,0.87165,0.87225,3444500011.0
2009-02-09 11:15:00,0.87225,0.87245,0.8715,0.8719,3734100000.0
2009-02-09 11:20:00,0.8719,0.8723,0.8718,0.87195,3991100003.0
2009-02-09 11:25:00,0.87195,0.8722,0.87025,0.87075,3229100002.0
2009-02-09 11:30:00,0.87075,0.8716,0.87045,0.87115,2488599996.0
2009-02-09 11:35:00,0.87115,0.8717,0.87095,0.8717,2150400001.0
2009-02-09 11:40:00,0.87175,0.87215,0.87145,0.87195,3276399972.0
2009-02-09 11:45:00,0.87195,0.87205,0.8711,0.87175,3755799999.0
2009-02-09 11:50:00,0.87175,0.8718,0.87,0.8705,2941700001.0
2009-02-09 11:55:00,0.8705,0.8717,0.8705,0.8714,3222199997.0
2009-02-09 12:00:00,0.8714,0.8718,0.8708,0.87155,2816299999.0
2009-02-09 12:05:00,0.87155,0.87185,0.87115,0.8717,3039000004.0
2009-02-09 12:10:00,0.8717,0.87175,0.87085,0.8711,3316800005.0
2009-02-09 12:15:00,0.8711,0.87165,0.87095,0.87125,2489400001.0
2009-02-09 12:20:00,0.87125,0.8719,0.87105,0.8712,2764400001.0
2009-02-09 12:25:00,0.87115,0.87155,0.8709,0.8714,2111199996.0
2009-02-09 12:30:00,0.8715,0.87195,0.8712,0.8717,2112599998.0
2009-02-09 12:35:00,0.87165,0.872,0.8715,0.8717,1616999996.0
2009-02-09 12:40:00,0.87165,0.87175,0.87095,0.87125,1374399997.0
2009-02-09 12:45:00,0.87125,0.87135,0.87115,0.8713,2225000001.0
2009-02-09 12:50:00,0.8713,0.8714,0.8712,0.8712,1364799998.0
2009-02-09 12:55:00,0.8712,0.8713,0.8705,0.87065,2069500000.0
2009-02-09 13:00:00,0.87065,0.87095,0.87055,0.87075,2076599997.0
2009-02-09 13:05:00,0.87075,0.87075,0.86895,0.869,4491899996.0
2009-02-09 13:10:00,0.869,0.86935,0.86825,0.86835,4108400004.0
2009-02-09 13:15:00,0.8684,0.86915,0.8684,0.8688,2472499998.0
2009-02-09 13:20:00,0.86885,0.8701,0.8688,0.8698,2173799997.0
2009-02-09 13:25:00,0.86985,0.86995,0.86915,0.8698,1815999999.0
2009-02-09 13:30:00,0.86975,0.86985,0.86895,0.86905,2660799989.0
2009-02-09 13:35:00,0.8691,0.8692,0.86815,0.8687,3631399993.0
2009-02-09 13:40:00,0.8687,0.8688,0.8679,0.8682,3010799995.0
2009-02-09 13:45:00,0.8682,0.86915,0.8682,0.8687,3597399996.0
2009-02-09 13:50:00,0.8687,0.8694,0.86845,0.86925,3582999988.0
2009-02-09 13:55:00,0.86925,0.86935,0.86895,0.8691,2058400001.0
2009-02-09 14:00:00,0.86905,0.8701,0.86905,0.87005,3325999981.0
2009-02-09 14:05:00,0.87005,0.8706,0.86985,0.8705,2852799995.0
2009-02-09 14:10:00,0.8705,0.8705,0.86905,0.8694,2702399996.0
2009-02-09 14:15:00,0.8694,0.87025,0.8694,0.8698,1943799998.0
2009-02-09 14:20:00,0.8698,0.87065,0.8697,0.87035,2774000002.0
2009-02-09 14:25:00,0.87035,0.8706,0.86975,0.8704,2977999989.0
2009-02-09 14:30:00,0.87035,0.8712,0.87035,0.87115,2936400000.0
2009-02-09 14:35:00,0.87115,0.8731,0.87095,0.87245,3466199991.0
2009-02-09 14:40:00,0.87245,0.8732,0.87205,0.8729,3223599996.0
2009-02-09 14:45:00,0.8729,0.8738,0.8726,0.8738,3851700005.0
2009-02-09 14:50:00,0.8738,0.8742,0.8726,0.8726,4724000001.0
2009-02-09 14:55:00,0.8726,0.87275,0.8712,0.872,3650799997.0
2009-02-09 15:00:00,0.87205,0.8721,0.8706,0.87085,5173999984.0
2009-02-09 15:05:00,0.8708,0.87125,0.8702,0.87035,4521600013.0
2009-02-09 15:10:00,0.87035,0.87125,0.8703,0.87095,3351999990.0
2009-02-09 15:15:00,0.8709,0.87135,0.8698,0.86995,3766399999.0
2009-02-09 15:20:00,0.86995,0.87255,0.8699,0.87235,3444499996.0
2009-02-09 15:25:00,0.87235,0.8724,0.8696,0.8703,4542200000.0
2009-02-09 15:30:00,0.8703,0.87125,0.8701,0.87115,3551600004.0
2009-02-09 15:35:00,0.87115,0.87175,0.87115,0.8714,3280000006.0
2009-02-09 15:40:00,0.87145,0.8718,0.87135,0.87155,2772200002.0
2009-02-09 15:45:00,0.87155,0.87155,0.8699,0.8703,3263399992.0
2009-02-09 15:50:00,0.8703,0.8708,0.87025,0.87075,3194200003.0
2009-02-09 15:55:00,0.8708,0.87135,0.8708,0.87135,2636000002.0
2009-02-09 16:00:00,0.87125,0.8734,0.87095,0.87315,5655000016.0
2009-02-09 16:05:00,0.87315,0.87355,0.87305,0.87325,5299800003.0
2009-02-09 16:10:00,0.87325,0.8744,0.8732,0.87415,4505400008.0
2009-02-09 16:15:00,0.87415,0.87425,0.8738,0.87405,4559599999.0
2009-02-09 16:20:00,0.87405,0.87515,0.87395,0.87515,4083000013.0
2009-02-09 16:25:00,0.8752,0.87525,0.8742,0.87435,3918200009.0
2009-02-09 16:30:00,0.87435,0.8753,0.8741,0.87435,3885800004.0
2009-02-09 16:35:00,0.8743,0.8745,0.8732,0.8732,4047000006.0
2009-02-09 16:40:00,0.8732,0.8742,0.87315,0.8738,4702400005.0
2009-02-09 16:45:00,0.8738,0.8742,0.87365,0.8741,3415500005.0
2009-02-09 16:50:00,0.87405,0.8742,0.8735,0.8736,3053800003.0
2009-02-09 16:55:00,0.8737,0.87375,0.87335,0.8735,2430999999.0
2009-02-09 17:00:00,0.87345,0.87405,0.8734,0.87405,2160999999.0
2009-02-09 17:05:00,0.87405,0.8743,0.87325,0.87345,3792199998.0
2009-02-09 17:10:00,0.87345,0.8739,0.8733,0.87365,4781200028.0
2009-02-09 17:15:00,0.87365,0.87405,0.87335,0.87385,3888999999.0
2009-02-09 17:20:00,0.87385,0.8739,0.87345,0.8736,3156800000.0
2009-02-09 17:25:00,0.8736,0.8763,0.87355,0.8763,3562199996.0
2009-02-09 17:30:00,0.8763,0.8778,0.87625,0.8767,4810000007.0
2009-02-09 17:35:00,0.8767,0.87685,0.87595,0.87635,3914700012.0
2009-02-09 17:40:00,0.87635,0.8774,0.87625,0.8773,3931800009.0
2009-02-09 17:45:00,0.87725,0.87755,0.87695,0.8772,4469800024.0
2009-02-09 17:50:00,0.87715,0.87725,0.87625,0.87675,3295600005.0
2009-02-09 17:55:00,0.87675,0.8775,0.87625,0.87625,4363100007.0
2009-02-09 18:00:00,0.87625,0.87655,0.8756,0.87585,3612500006.0
2009-02-09 18:05:00,0.87585,0.87585,0.8751,0.87525,4902200005.0
2009-02-09 18:10:00,0.87525,0.87525,0.8722,0.87225,3823000008.0
2009-02-09 18:15:00,0.8722,0.87365,0.8721,0.87325,3534100004.0
2009-02-09 18:20:00,0.87325,0.87385,0.87315,0.87375,3608479984.0
2009-02-09 18:25:00,0.87375,0.8739,0.87365,0.8738,2458999982.0
2009-02-09 18:30:00,0.8738,0.8747,0.8738,0.8746,3035399998.0
2009-02-09 18:35:00,0.87465,0.87495,0.8744,0.87475,1991400000.0
2009-02-09 18:40:00,0.87475,0.8753,0.8737,0.87395,3066400002.0
2009-02-09 18:45:00,0.874,0.875,0.87395,0.8746,2988400008.0
2009-02-09 18:50:00,0.87455,0.87495,0.87415,0.8747,2826280003.0
2009-02-09 18:55:00,0.8747,0.8756,0.87465,0.8748,1953800002.0
2009-02-09 19:00:00,0.8748,0.8748,0.874,0.87415,1307440000.0
2009-02-09 19:05:00,0.8742,0.8747,0.87385,0.8739,1438739999.0
2009-02-09 19:10:00,0.8739,0.8748,0.8739,0.8748,1366800001.0
2009-02-09 19:15:00,0.87475,0.87495,0.87455,0.8746,1393800000.0
2009-02-09 19:20:00,0.8746,0.87465,0.8737,0.8744,1803800002.0
2009-02-09 19:25:00,0.8744,0.8744,0.87325,0.87325,1891339999.0
2009-02-09 19:30:00,0.87325,0.87415,0.87305,0.8735,2141200001.0
2009-02-09 19:35:00,0.8735,0.87365,0.87275,0.8729,1643320002.0
2009-02-09 19:40:00,0.8729,0.8735,0.8727,0.87335,2014600001.0
2009-02-09 19:45:00,0.87335,0.87335,0.8729,0.87305,1202800000.0
2009-02-09 19:50:00,0.87305,0.87365,0.87265,0.87355,1845400000.0
2009-02-09 19:55:00,0.87355,0.87375,0.87335,0.87345,1518200000.0
2009-02-09 20:00:00,0.87345,0.87365,0.87265,0.8736,1040400000.0
2009-02-09 20:05:00,0.8736,0.87385,0.87305,0.87315,1406400000.0
2009-02-09 20:10:00,0.87315,0.87365,0.87315,0.87355,1574400001.0
2009-02-09 20:15:00,0.8735,0.87365,0.87275,0.8731,1881440000.0
2009-02-09 20:20:00,0.8731,0.87315,0.8725,0.87255,1308000002.0
2009-02-09 20:25:00,0.87255,0.8726,0.8718,0.8718,1208700000.0
2009-02-09 20:30:00,0.87185,0.8726,0.8717,0.8724,1540800000.0
2009-02-09 20:35:00,0.8724,0.873,0.8723,0.87275,1879780000.0
2009-02-09 20:40:00,0.8728,0.87285,0.87245,0.87275,1108040000.0
2009-02-09 20:45:00,0.87275,0.87295,0.8726,0.87285,1757600000.0
2009-02-09 20:50:00,0.87285,0.8732,0.87245,0.8725,2149040000.0
2009-02-09 20:55:00,0.87245,0.87255,0.8722,0.8723,1235200000.0
2009-02-09 21:00:00,0.87225,0.8725,0.87225,0.8724,1145200000.0
2009-02-09 21:05:00,0.8724,0.8728,0.87235,0.8728,990000000.0
2009-02-09 21:10:00,0.8728,0.8728,0.8723,0.87255,1499600000.0
2009-02-09 21:15:00,0.87255,0.8729,0.87235,0.87265,1002100000.0
2009-02-09 21:20:00,0.8726,0.8727,0.8725,0.87255,852020000.0
2009-02-09 21:25:00,0.8725,0.8733,0.87245,0.87275,2081400001.0
2009-02-09 21:30:00,0.8727,0.8734,0.8726,0.8731,2015199998.0
2009-02-09 21:35:00,0.8731,0.8734,0.8729,0.8729,1572800001.0
2009-02-09 21:40:00,0.8729,0.87335,0.87275,0.8729,1215000000.0
2009-02-09 21:45:00,0.87295,0.8734,0.87285,0.87315,864200000.0
2009-02-09 21:50:00,0.8732,0.87335,0.8725,0.8731,2108200000.0
2009-02-09 21:55:00,0.8731,0.8734,0.87275,0.8728,1911200005.0
2009-02-09 22:00:00,0.8728,0.87305,0.8725,0.8726,1547600002.0
2009-02-09 22:05:00,0.87265,0.87315,0.8725,0.87305,595600001.0
2009-02-09 22:10:00,0.87305,0.8736,0.87295,0.87335,2182200009.0
2009-02-09 22:15:00,0.8734,0.8735,0.8728,0.8732,1725199998.0
2009-02-09 22:20:00,0.8732,0.8735,0.87305,0.8732,1572999999.0
2009-02-09 22:25:00,0.87325,0.87385,0.8731,0.87385,1752300000.0
2009-02-09 22:30:00,0.87385,0.8739,0.87315,0.87375,1849600000.0
2009-02-09 22:35:00,0.87375,0.8739,0.8725,0.8734,1609500000.0
2009-02-09 22:40:00,0.87335,0.8737,0.87285,0.87285,485600000.0
2009-02-09 22:45:00,0.8729,0.873,0.8725,0.8727,729400000.0
2009-02-09 22:50:00,0.8727,0.87295,0.8724,0.8726,552400000.0
2009-02-09 22:55:00,0.8726,0.87275,0.8725,0.8726,699200000.0
2009-02-09 23:00:00,0.87255,0.87275,0.8725,0.8726,348600000.0
2009-02-09 23:05:00,0.8727,0.87285,0.8725,0.8727,577000000.0
2009-02-09 23:10:00,0.8727,0.8729,0.87255,0.8727,481400000.0
2009-02-09 23:15:00,0.8727,0.87285,0.8725,0.87265,428200000.0
2009-02-09 23:20:00,0.8726,0.873,0.8726,0.8729,411800000.0
2009-02-09 23:25:00,0.87295,0.87295,0.87265,0.8729,422800000.0
2009-02-09 23:30:00,0.8729,0.8731,0.8726,0.8728,1100200000.0
2009-02-09 23:35:00,0.8729,0.8729,0.8726,0.8727,660000000.0
2009-02-09 23:40:00,0.87275,0.87285,0.87245,0.87255,686400000.0
2009-02-09 23:45:00,0.87255,0.8728,0.87255,0.8726,411800000.0
2009-02-09 23:50:00,0.87265,0.87285,0.87255,0.87255,359000000.0
2009-02-09 23:55:00,0.87255,0.87265,0.87255,0.87255,662600000.0
2009-02-10 00:00:00,0.8725,0.87275,0.872,0.8721,171000000.0
2009-02-10 00:05:00,0.8721,0.87235,0.87205,0.87225,102400000.0
2009-02-10 00:10:00,0.87225,0.8726,0.87225,0.8723,210000000.0
2009-02-10 00:15:00,0.8723,0.8731,0.87225,0.8723,542600000.0
2009-02-10 00:20:00,0.8724,0.87315,0.87225,0.8727,514600000.0
2009-02-10 00:25:00,0.8727,0.8727,0.8719,0.87235,200400000.0
2009-02-10 00:30:00,0.87235,0.87255,0.8722,0.8723,410400000.0
2009-02-10 00:35:00,0.87225,0.87275,0.87195,0.87205,194800000.0
2009-02-10 00:40:00,0.87205,0.87235,0.872,0.8722,161600000.0
2009-02-10 00:45:00,0.87225,0.87245,0.87195,0.8721,333200000.0
2009-02-10 00:50:00,0.8721,0.8725,0.87195,0.87235,268800000.0
2009-02-10 00:55:00,0.8724,0.873,0.8723,0.87275,300200000.0
2009-02-10 01:00:00,0.87265,0.8732,0.87255,0.87305,314600000.0
2009-02-10 01:05:00,0.87305,0.87305,0.8725,0.87255,318600000.0
2009-02-10 01:10:00,0.8725,0.8727,0.8724,0.8725,688200000.0
2009-02-10 01:15:00,0.8725,0.87275,0.8724,0.87265,312200000.0
2009-02-10 01:20:00,0.87265,0.87295,0.87235,0.8724,504000000.0
2009-02-10 01:25:00,0.8724,0.8731,0.8724,0.87275,541200000.0
2009-02-10 01:30:00,0.8727,0.8729,0.8726,0.8726,75200000.0
2009-02-10 01:35:00,0.8726,0.8726,0.87235,0.8724,309000000.0
2009-02-10 01:40:00,0.8724,0.8725,0.8718,0.87235,1056600000.0
2009-02-10 01:45:00,0.87235,0.87285,0.87225,0.8725,1188000000.0
2009-02-10 01:50:00,0.8725,0.873,0.87235,0.87275,1299200000.0
2009-02-10 01:55:00,0.87285,0.87285,0.8716,0.87245,959400000.0
2009-02-10 02:00:00,0.8725,0.87275,0.8723,0.87235,1632200000.0
2009-02-10 02:05:00,0.87235,0.8726,0.87235,0.8724,624800000.0
2009-02-10 02:10:00,0.8724,0.8725,0.872,0.87205,648600000.0
2009-02-10 02:15:00,0.87205,0.87235,0.8712,0.87135,1811200000.0
2009-02-10 02:20:00,0.8713,0.87155,0.87085,0.8711,1149400000.0
2009-02-10 02:25:00,0.87105,0.87145,0.8709,0.8711,981600000.0
2009-02-10 02:30:00,0.87105,0.87125,0.86995,0.86995,1496200000.0
2009-02-10 02:35:00,0.86995,0.8703,0.8696,0.87005,1166600000.0
2009-02-10 02:40:00,0.87005,0.87025,0.8699,0.86995,728400000.0
2009-02-10 02:45:00,0.86995,0.87045,0.8699,0.8699,1214200000.0
2009-02-10 02:50:00,0.8699,0.8705,0.8699,0.8702,1382800000.0
2009-02-10 02:55:00,0.8702,0.87085,0.8702,0.87055,1638399999.0
2009-02-10 03:00:00,0.8706,0.87095,0.8687,0.86895,2609400000.0
2009-02-10 03:05:00,0.86895,0.86895,0.86735,0.86775,2298800000.0
2009-02-10 03:10:00,0.8677,0.86815,0.86725,0.8675,1803799998.0
2009-02-10 03:15:00,0.8675,0.8683,0.86695,0.86705,1504400000.0
2009-02-10 03:20:00,0.86705,0.8676,0.8664,0.8666,1238600000.0
2009-02-10 03:25:00,0.86675,0.86715,0.86635,0.867,1515000000.0
2009-02-10 03:30:00,0.867,0.867,0.8666,0.86675,1012200000.0
2009-02-10 03:35:00,0.86675,0.86685,0.86625,0.86675,1150000000.0
2009-02-10 03:40:00,0.8667,0.86705,0.86625,0.86695,1692799999.0
2009-02-10 03:45:00,0.86695,0.8674,0.8667,0.8673,763200000.0
2009-02-10 03:50:00,0.8674,0.8684,0.867,0.8682,2090599995.0
2009-02-10 03:55:00,0.8682,0.86895,0.8679,0.86845,1984600002.0
2009-02-10 04:00:00,0.8685,0.86855,0.86775,0.868,1918199999.0
2009-02-10 04:05:00,0.868,0.8683,0.86775,0.8681,1496999998.0
2009-02-10 04:10:00,0.8681,0.86855,0.8677,0.8678,2178199994.0
2009-02-10 04:15:00,0.8678,0.8686,0.86755,0.86805,1588600000.0
2009-02-10 04:20:00,0.86805,0.8681,0.86675,0.86685,2210799998.0
2009-02-10 04:25:00,0.86685,0.867,0.866,0.86655,2415900001.0
2009-02-10 04:30:00,0.86665,0.867,0.86645,0.86675,2256399998.0
2009-02-10 04:35:00,0.86675,0.8673,0.86665,0.86695,1844400004.0
2009-02-10 04:40:00,0.86695,0.86695,0.8664,0.8665,1380399993.0
2009-02-10 04:45:00,0.86655,0.8675,0.8663,0.8664,2047599997.0
2009-02-10 04:50:00,0.8664,0.86735,0.8661,0.8669,1287800000.0
2009-02-10 04:55:00,0.8669,0.86695,0.8663,0.8665,1074999999.0
2009-02-10 05:00:00,0.86655,0.86685,0.8662,0.86665,729400000.0
2009-02-10 05:05:00,0.8666,0.8667,0.86605,0.8663,1463999999.0
2009-02-10 05:10:00,0.86635,0.8666,0.86615,0.86645,580000000.0
2009-02-10 05:15:00,0.86645,0.8666,0.8654,0.86555,2245800002.0
2009-02-10 05:20:00,0.8655,0.86565,0.8636,0.8644,3549000000.0
2009-02-10 05:25:00,0.86425,0.8645,0.8637,0.86425,1952599999.0
2009-02-10 05:30:00,0.8643,0.8647,0.86425,0.86445,1207000000.0
2009-02-10 05:35:00,0.86445,0.8654,0.86445,0.86535,2289600001.0
2009-02-10 05:40:00,0.86535,0.8656,0.8645,0.8655,2205100004.0
2009-02-10 05:45:00,0.86545,0.86605,0.86535,0.8656,1950599997.0
2009-02-10 05:50:00,0.8656,0.8657,0.865,0.86545,2637800004.0
2009-02-10 05:55:00,0.86545,0.8655,0.8649,0.86515,1822000002.0
2009-02-10 06:00:00,0.86515,0.8654,0.8651,0.86515,2163400006.0
2009-02-10 06:05:00,0.86515,0.86545,0.86505,0.86545,1319999995.0
2009-02-10 06:10:00,0.8655,0.86575,0.8653,0.8653,797000000.0
2009-02-10 06:15:00,0.8653,0.86575,0.86495,0.8652,1318400000.0
2009-02-10 06:20:00,0.8652,0.8652,0.86485,0.86505,592800000.0
2009-02-10 06:25:00,0.86505,0.8655,0.865,0.8653,1139800003.0
2009-02-10 06:30:00,0.86525,0.86575,0.8645,0.8645,1611999995.0
2009-02-10 06:35:00,0.8645,0.8645,0.8639,0.8642,1782400003.0
2009-02-10 06:40:00,0.8642,0.8643,0.86365,0.86395,1506800001.0
2009-02-10 06:45:00,0.86395,0.8646,0.86365,0.8642,1844000000.0
2009-02-10 06:50:00,0.86425,0.86445,0.864,0.8642,948800000.0
2009-02-10 06:55:00,0.8642,0.86455,0.8642,0.8645,747200000.0
2009-02-10 07:00:00,0.8645,0.8647,0.86415,0.8645,1180200002.0
2009-02-10 07:05:00,0.86445,0.8655,0.8644,0.8647,1826399998.0
2009-02-10 07:10:00,0.8647,0.86545,0.86455,0.86525,1290600000.0
2009-02-10 07:15:00,0.86525,0.8657,0.86515,0.86565,1218199996.0
2009-02-10 07:20:00,0.86565,0.86565,0.8652,0.8656,1067199998.0
2009-02-10 07:25:00,0.8656,0.8656,0.86535,0.86545,523400000.0
2009-02-10 07:30:00,0.86545,0.8658,0.8651,0.8652,1837900003.0
2009-02-10 07:35:00,0.86525,0.8664,0.8651,0.86615,2856000002.0
2009-02-10 07:40:00,0.86615,0.86685,0.86545,0.86615,2793600011.0
2009-02-10 07:45:00,0.86615,0.86685,0.8659,0.8666,2289600004.0
2009-02-10 07:50:00,0.86655,0.86695,0.86615,0.86625,2202000001.0
2009-02-10 07:55:00,0.86625,0.8666,0.866,0.86625,1741000000.0
2009-02-10 08:00:00,0.8662,0.8664,0.8653,0.86585,2281199999.0
2009-02-10 08:05:00,0.86585,0.8659,0.8653,0.8659,1965199997.0
2009-02-10 08:10:00,0.8659,0.86645,0.8658,0.866,1561599999.0
2009-02-10 08:15:00,0.86605,0.86665,0.86585,0.8662,875200000.0
2009-02-10 08:20:00,0.8662,0.8666,0.86575,0.86615,1207600000.0
2009-02-10 08:25:00,0.86615,0.8664,0.8657,0.8661,2275599998.0
2009-02-10 08:30:00,0.86605,0.8662,0.8655,0.86605,2358000004.0
2009-02-10 08:35:00,0.866,0.86645,0.8654,0.8654,803400000.0
2009-02-10 08:40:00,0.86535,0.866,0.8653,0.8657,916600001.0
2009-02-10 08:45:00,0.8657,0.8657,0.8647,0.8654,1431400000.0
2009-02-10 08:50:00,0.86535,0.8666,0.8651,0.86605,1355799999.0
2009-02-10 08:55:00,0.8661,0.86635,0.86565,0.86605,732500000.0
2009-02-10 09:00:00,0.86605,0.8665,0.8658,0.8663,2507999998.0
2009-02-10 09:05:00,0.86635,0.8669,0.86595,0.8668,1483199991.0
2009-02-10 09:10:00,0.86685,0.86735,0.86675,0.86715,3329999996.0
2009-02-10 09:15:00,0.86715,0.86795,0.86705,0.86775,2988799995.0
2009-02-10 09:20:00,0.8677,0.8686,0.86765,0.86845,2160200001.0
2009-02-10 09:25:00,0.86845,0.8688,0.86805,0.8682,3589799989.0
2009-02-10 09:30:00,0.8682,0.8683,0.86745,0.86805,3059199987.0
2009-02-10 09:35:00,0.86805,0.8683,0.8677,0.8681,3152799990.0
2009-02-10 09:40:00,0.8681,0.8683,0.86725,0.86725,3261799980.0
2009-02-10 09:45:00,0.86725,0.86795,0.86725,0.8675,2668399986.0
2009-02-10 09:50:00,0.8675,0.8677,0.86645,0.8677,3186000004.0
2009-02-10 09:55:00,0.8677,0.8681,0.86745,0.86775,2432999991.0
2009-02-10 10:00:00,0.86765,0.86815,0.86695,0.86755,2757000000.0
2009-02-10 10:05:00,0.86755,0.86755,0.8671,0.86745,2357800002.0
2009-02-10 10:10:00,0.86745,0.8682,0.86745,0.8679,3446399988.0
2009-02-10 10:15:00,0.8679,0.86855,0.8679,0.8685,3791999990.0
2009-02-10 10:20:00,0.8685,0.86885,0.8684,0.86845,3742399982.0
2009-02-10 10:25:00,0.86845,0.86895,0.86835,0.86875,3360599995.0
2009-02-10 10:30:00,0.8688,0.869,0.86855,0.869,3072799990.0
2009-02-10 10:35:00,0.869,0.8697,0.8689,0.86955,2926999985.0
2009-02-10 10:40:00,0.86955,0.8698,0.869,0.8698,3281199991.0
2009-02-10 10:45:00,0.86985,0.87105,0.8698,0.8704,4375499983.0
2009-02-10 10:50:00,0.87035,0.87085,0.8696,0.8696,2731300004.0
2009-02-10 10:55:00,0.86965,0.87065,0.8695,0.87055,2488400006.0
2009-02-10 11:00:00,0.87055,0.8723,0.87045,0.8722,4171600001.0
2009-02-10 11:05:00,0.8722,0.8723,0.87145,0.8719,3126600000.0
2009-02-10 11:10:00,0.8719,0.8729,0.8714,0.8723,3538900001.0
2009-02-10 11:15:00,0.87225,0.87265,0.8718,0.87185,4024200011.0
2009-02-10 11:20:00,0.87185,0.87275,0.87165,0.87225,3162600005.0
2009-02-10 11:25:00,0.8723,0.87305,0.8719,0.8722,5133400002.0
2009-02-10 11:30:00,0.8721,0.8747,0.8721,0.87365,4653800001.0
2009-02-10 11:35:00,0.87375,0.8747,0.87335,0.87445,5201100001.0
2009-02-10 11:40:00,0.8745,0.8746,0.8735,0.8739,3674999994.0
2009-02-10 11:45:00,0.8738,0.8739,0.8731,0.8732,3598599987.0
2009-02-10 11:50:00,0.8731,0.8732,0.87275,0.87305,4950999996.0
2009-02-10 11:55:00,0.8731,0.8734,0.87245,0.8725,3681999992.0
2009-02-10 12:00:00,0.8725,0.87395,0.87245,0.8731,4941899996.0
2009-02-10 12:05:00,0.873,0.874,0.8723,0.874,3932199999.0
2009-02-10 12:10:00,0.874,0.8741,0.8731,0.8735,4789199981.0
2009-02-10 12:15:00,0.87355,0.8737,0.8732,0.87335,4280000009.0
2009-02-10 12:20:00,0.87325,0.87355,0.8731,0.8732,3693799983.0
2009-02-10 12:25:00,0.8732,0.87385,0.87305,0.87375,3538699990.0
2009-02-10 12:30:00,0.87375,0.87425,0.873,0.87385,4906599996.0
2009-02-10 12:35:00,0.87385,0.87425,0.87345,0.87425,4270999997.0
2009-02-10 12:40:00,0.87425,0.8757,0.87425,0.8748,3373299995.0
2009-02-10 12:45:00,0.87475,0.87505,0.8747,0.87495,2603499994.0
2009-02-10 12:50:00,0.87495,0.87535,0.87435,0.8749,3575399996.0
2009-02-10 12:55:00,0.87485,0.87595,0.87465,0.87585,3946800008.0
2009-02-10 13:00:00,0.8758,0.876,0.8756,0.87565,2383999997.0
2009-02-10 13:05:00,0.8757,0.8758,0.8755,0.8756,1625200002.0
2009-02-10 13:10:00,0.87565,0.876,0.87535,0.87535,2595199988.0
2009-02-10 13:15:00,0.87535,0.87565,0.87475,0.87485,5071500003.0
2009-02-10 13:20:00,0.87485,0.8754,0.8747,0.8752,2538000003.0
2009-02-10 13:25:00,0.87535,0.87535,0.87485,0.8752,2448200002.0
2009-02-10 13:30:00,0.8752,0.8753,0.875,0.87505,1173600000.0
2009-02-10 13:35:00,0.875,0.87525,0.8749,0.87525,2059599994.0
2009-02-10 13:40:00,0.87525,0.8758,0.87525,0.8755,2706599995.0
2009-02-10 13:45:00,0.8755,0.87615,0.8755,0.876,1896499998.0
2009-02-10 13:50:00,0.876,0.87605,0.87575,0.8759,1558999998.0
2009-02-10 13:55:00,0.87585,0.8766,0.87585,0.8766,2182599993.0
2009-02-10 14:00:00,0.8766,0.87665,0.8762,0.87645,3518399981.0
2009-02-10 14:05:00,0.87635,0.87665,0.87625,0.87645,3435799989.0
2009-02-10 14:10:00,0.87655,0.87775,0.87635,0.87755,3794399991.0
2009-02-10 14:15:00,0.8776,0.87915,0.87745,0.8786,4691799988.0
2009-02-10 14:20:00,0.8786,0.8787,0.87735,0.87735,2978299992.0
2009-02-10 14:25:00,0.87735,0.8776,0.87715,0.8773,3652600003.0
2009-02-10 14:30:00,0.87725,0.87735,0.877,0.877,3012000001.0
2009-02-10 14:35:00,0.877,0.877,0.8764,0.87665,2963000017.0
2009-02-10 14:40:00,0.87665,0.8769,0.87625,0.87625,2966400000.0
2009-02-10 14:45:00,0.87625,0.8771,0.87625,0.877,2955199997.0
2009-02-10 14:50:00,0.877,0.87725,0.8768,0.877,3291600001.0
2009-02-10 14:55:00,0.87695,0.8771,0.8768,0.87705,2765000002.0
2009-02-10 15:00:00,0.87705,0.87785,0.87705,0.87775,3496999992.0
2009-02-10 15:05:00,0.8777,0.87805,0.87755,0.8776,2225599996.0
2009-02-10 15:10:00,0.8776,0.87805,0.8766,0.8769,4234799986.0
2009-02-10 15:15:00,0.87695,0.87735,0.8751,0.8757,4190799988.0
2009-02-10 15:20:00,0.8757,0.87655,0.87565,0.87605,4268199987.0
2009-02-10 15:25:00,0.87605,0.8772,0.87595,0.87685,2992599993.0
2009-02-10 15:30:00,0.877,0.87765,0.8768,0.87705,4162399983.0
2009-02-10 15:35:00,0.87705,0.8773,0.8767,0.8769,3646599999.0
2009-02-10 15:40:00,0.87695,0.87795,0.8769,0.87795,4221999994.0
2009-02-10 15:45:00,0.87795,0.87835,0.87775,0.878,3572599997.0
2009-02-10 15:50:00,0.878,0.8781,0.8776,0.8776,2012800001.0
2009-02-10 15:55:00,0.8776,0.87875,0.8776,0.87875,4094999999.0
2009-02-10 16:00:00,0.87875,0.87895,0.87815,0.8782,4798400006.0
2009-02-10 16:05:00,0.8783,0.8787,0.87815,0.87835,3634400001.0
2009-02-10 16:10:00,0.87835,0.87835,0.87775,0.87835,3025099996.0
2009-02-10 16:15:00,0.87835,0.8784,0.87745,0.8777,3809999996.0
2009-02-10 16:20:00,0.8777,0.878,0.8769,0.878,3462400001.0
2009-02-10 16:25:00,0.878,0.87825,0.87765,0.8781,2061000000.0
2009-02-10 16:30:00,0.87805,0.87905,0.8777,0.8789,3805599996.0
2009-02-10 16:35:00,0.8789,0.8791,0.8779,0.87815,3203400001.0
2009-02-10 16:40:00,0.8781,0.879,0.87805,0.8789,3584400003.0
2009-02-10 16:45:00,0.8789,0.88015,0.87885,0.88015,3051600003.0
2009-02-10 16:50:00,0.88015,0.88225,0.88015,0.88215,3742300006.0
2009-02-10 16:55:00,0.8822,0.8832,0.88165,0.88235,3406000003.0
2009-02-10 17:00:00,0.8823,0.8832,0.8823,0.88295,3805599997.0
2009-02-10 17:05:00,0.88295,0.8833,0.88245,0.88245,2753999999.0
2009-02-10 17:10:00,0.8825,0.88275,0.88205,0.8822,4291999999.0
2009-02-10 17:15:00,0.8822,0.8838,0.88215,0.8828,4023199993.0
2009-02-10 17:20:00,0.8828,0.88285,0.88175,0.8821,3724899991.0
2009-02-10 17:25:00,0.8821,0.8825,0.88175,0.88245,3565699997.0
2009-02-10 17:30:00,0.88245,0.8834,0.88235,0.88325,3439600000.0
2009-02-10 17:35:00,0.88325,0.8845,0.88315,0.88375,4081399989.0
2009-02-10 17:40:00,0.88375,0.8844,0.8836,0.88375,3268500002.0
2009-02-10 17:45:00,0.88375,0.8864,0.8837,0.8863,4237399998.0
2009-02-10 17:50:00,0.88625,0.88865,0.8858,0.8881,3395100001.0
2009-02-10 17:55:00,0.8881,0.88825,0.8872,0.8873,3098000005.0
2009-02-10 18:00:00,0.8873,0.8885,0.8866,0.8869,2761500003.0
2009-02-10 18:05:00,0.8869,0.88775,0.88645,0.88715,2649999999.0
2009-02-10 18:10:00,0.88715,0.8883,0.88715,0.88755,2746999994.0
2009-02-10 18:15:00,0.88755,0.8883,0.8875,0.88795,2886400002.0
2009-02-10 18:20:00,0.8879,0.8888,0.88765,0.8887,2792200003.0
2009-02-10 18:25:00,0.88865,0.8889,0.88755,0.88865,2779399994.0
2009-02-10 18:30:00,0.8886,0.88885,0.8878,0.88815,3050400000.0
2009-02-10 18:35:00,0.88815,0.88865,0.8872,0.888,2743799996.0
2009-02-10 18:40:00,0.888,0.8888,0.88745,0.8887,2553100002.0
2009-02-10 18:45:00,0.8887,0.889,0.8883,0.8887,3261399997.0
2009-02-10 18:50:00,0.8887,0.88885,0.8879,0.88825,2696599997.0
2009-02-10 18:55:00,0.88815,0.8882,0.88695,0.8877,3020800002.0
2009-02-10 19:00:00,0.8877,0.88845,0.88725,0.8879,2621400000.0
2009-02-10 19:05:00,0.88785,0.88825,0.8872,0.88725,2462600001.0
2009-02-10 19:10:00,0.88725,0.88815,0.88725,0.88785,2804799995.0
2009-02-10 19:15:00,0.88785,0.88835,0.88705,0.88725,2527800004.0
2009-02-10 19:20:00,0.8873,0.888,0.88715,0.88725,2506599998.0
2009-02-10 19:25:00,0.88725,0.8876,0.8871,0.88745,1752800000.0
2009-02-10 19:30:00,0.88745,0.8876,0.8869,0.88735,2199200003.0
2009-02-10 19:35:00,0.8873,0.88735,0.88615,0.88625,3811900003.0
2009-02-10 19:40:00,0.8863,0.8866,0.88515,0.88555,1848200000.0
2009-02-10 19:45:00,0.88555,0.88575,0.88535,0.8854,2101600003.0
2009-02-10 19:50:00,0.8854,0.8857,0.8852,0.88545,1746300009.0
2009-02-10 19:55:00,0.88545,0.88645,0.8854,0.8864,1878199999.0
2009-02-10 20:00:00,0.8864,0.88745,0.88635,0.88685,3783800003.0
2009-02-10 20:05:00,0.88685,0.88745,0.88635,0.88745,3259199997.0
2009-02-10 20:10:00,0.8875,0.8876,0.88645,0.88675,2717600001.0
2009-02-10 20:15:00,0.88675,0.8873,0.88645,0.88665,1738600000.0
2009-02-10 20:20:00,0.88665,0.88755,0.8864,0.88705,3932000008.0
2009-02-10 20:25:00,0.8871,0.8876,0.8866,0.88725,3332800008.0
2009-02-10 20:30:00,0.88715,0.8885,0.88705,0.888,3590500014.0
2009-02-10 20:35:00,0.888,0.8884,0.8878,0.88805,3152800000.0
2009-02-10 20:40:00,0.88805,0.8884,0.88775,0.88815,1690600000.0
2009-02-10 20:45:00,0.88815,0.8883,0.88785,0.8882,1304200000.0
2009-02-10 20:50:00,0.88825,0.88885,0.88805,0.8884,2015400000.0
2009-02-10 20:55:00,0.8884,0.88895,0.8884,0.88875,1363600000.0
2009-02-10 21:00:00,0.88875,0.8898,0.88875,0.88945,2644200001.0
2009-02-10 21:05:00,0.88945,0.88975,0.8885,0.8888,2059599998.0
2009-02-10 21:10:00,0.8887,0.8889,0.88805,0.88835,1307600001.0
2009-02-10 21:15:00,0.88835,0.88875,0.888,0.88865,1792800001.0
2009-02-10 21:20:00,0.8886,0.8887,0.88715,0.88755,3027000003.0
2009-02-10 21:25:00,0.88755,0.8881,0.8872,0.8874,2989500002.0
2009-02-10 21:30:00,0.8874,0.888,0.88625,0.8869,2699000001.0
2009-02-10 21:35:00,0.8869,0.88775,0.88685,0.88755,1345000000.0
2009-02-10 21:40:00,0.8877,0.8883,0.8876,0.8882,2518799995.0
2009-02-10 21:45:00,0.8881,0.88865,0.88755,0.88785,2480800000.0
2009-02-10 21:50:00,0.88785,0.88845,0.8878,0.8881,1681800000.0
2009-02-10 21:55:00,0.88805,0.88875,0.8878,0.88825,2041800000.0
2009-02-10 22:00:00,0.8882,0.88875,0.888,0.8883,1180600000.0
2009-02-10 22:05:00,0.8883,0.88915,0.8881,0.88885,1378400000.0
2009-02-10 22:10:00,0.88885,0.88925,0.8887,0.8891,1212600000.0
2009-02-10 22:15:00,0.8891,0.88975,0.8891,0.88945,960900000.0
2009-02-10 22:20:00,0.88945,0.88985,0.8892,0.88945,1231800000.0
2009-02-10 22:25:00,0.88945,0.8895,0.88835,0.8886,1303200000.0
2009-02-10 22:30:00,0.88855,0.88895,0.88835,0.88865,1420200000.0
2009-02-10 22:35:00,0.8887,0.8889,0.88845,0.8886,927000000.0
2009-02-10 22:40:00,0.8886,0.88895,0.8876,0.88805,1508600000.0
2009-02-10 22:45:00,0.88805,0.88825,0.8879,0.8881,894800000.0
2009-02-10 22:50:00,0.8881,0.8882,0.88755,0.88755,981600000.0
2009-02-10 22:55:00,0.88755,0.88785,0.88745,0.88755,1392800005.0
2009-02-10 23:00:00,0.88755,0.8886,0.88745,0.8886,968800000.0
2009-02-10 23:05:00,0.88865,0.88915,0.88845,0.889,571800000.0
2009-02-10 23:10:00,0.889,0.8891,0.8881,0.8884,707400000.0
2009-02-10 23:15:00,0.8884,0.88885,0.88825,0.88865,815400000.0
2009-02-10 23:20:00,0.8886,0.8888,0.88845,0.8886,376400000.0
2009-02-10 23:25:00,0.8886,0.8886,0.8882,0.8884,491800000.0
2009-02-10 23:30:00,0.8884,0.8887,0.88835,0.8885,562000000.0
2009-02-10 23:35:00,0.8885,0.8885,0.8876,0.8876,607200000.0
2009-02-10 23:40:00,0.88775,0.8882,0.8877,0.8879,805800000.0
2009-02-10 23:45:00,0.8878,0.88865,0.8876,0.888,807600000.0
2009-02-10 23:50:00,0.888,0.88825,0.88755,0.88765,776600000.0
2009-02-10 23:55:00,0.88765,0.8879,0.88745,0.8877,698400000.0
2009-02-11 00:00:00,0.8877,0.888,0.88715,0.8876,526400000.0
2009-02-11 00:05:00,0.88775,0.88785,0.88725,0.8874,464200000.0
2009-02-11 00:10:00,0.88745,0.88805,0.8872,0.88785,723000000.0
2009-02-11 00:15:00,0.88785,0.88805,0.8874,0.88745,840200000.0
2009-02-11 00:20:00,0.88745,0.88745,0.8869,0.88715,392000000.0
2009-02-11 00:25:00,0.8871,0.88745,0.8869,0.88745,493600000.0
2009-02-11 00:30:00,0.88745,0.8887,0.88735,0.8881,649200000.0
2009-02-11 00:35:00,0.8881,0.88855,0.88765,0.88785,569600000.0
2009-02-11 00:40:00,0.88785,0.88795,0.88715,0.8875,922600000.0
2009-02-11 00:45:00,0.8875,0.8879,0.88675,0.8874,687900000.0
2009-02-11 00:50:00,0.8874,0.8874,0.88655,0.8874,119700000.0
2009-02-11 00:55:00,0.887,0.88749,0.887,0.8874,1081800000.0
2009-02-11 01:00:00,0.88745,0.88785,0.88725,0.88755,2062000000.0
2009-02-11 01:05:00,0.88755,0.88775,0.8874,0.88755,832800001.0
2009-02-11 01:10:00,0.88755,0.88775,0.8875,0.8876,566600000.0
2009-02-11 01:15:00,0.8876,0.8877,0.8873,0.8874,531000000.0
2009-02-11 01:20:00,0.8874,0.8874,0.8868,0.8871,299800000.0
2009-02-11 01:25:00,0.88725,0.8875,0.88725,0.8873,379800000.0
2009-02-11 01:30:00,0.8873,0.88735,0.8863,0.88665,425017399.0
2009-02-11 01:35:00,0.88665,0.8869,0.88635,0.88645,580200000.0
2009-02-11 01:40:00,0.8866,0.8866,0.8858,0.8861,689600000.0
2009-02-11 01:45:00,0.8861,0.88635,0.8859,0.8863,624200000.0
2009-02-11 01:50:00,0.8863,0.8868,0.88605,0.88665,575200000.0
2009-02-11 01:55:00,0.88665,0.8868,0.8866,0.8868,283600000.0
2009-02-11 02:00:00,0.88675,0.88735,0.88635,0.8873,1108799998.0
2009-02-11 02:05:00,0.8873,0.8877,0.887,0.88715,545300000.0
2009-02-11 02:10:00,0.8872,0.88775,0.8872,0.8876,603600000.0
2009-02-11 02:15:00,0.8876,0.8878,0.887,0.88765,1284000002.0
2009-02-11 02:20:00,0.88765,0.88825,0.8874,0.8882,695000000.0
2009-02-11 02:25:00,0.88825,0.88835,0.888,0.88815,354400000.0
2009-02-11 02:30:00,0.8882,0.8885,0.8879,0.88795,928200001.0
2009-02-11 02:35:00,0.88795,0.88855,0.88785,0.88845,1209400000.0
2009-02-11 02:40:00,0.8884,0.8893,0.8879,0.8886,2287100003.0
2009-02-11 02:45:00,0.8886,0.88905,0.88825,0.8888,795800000.0
2009-02-11 02:50:00,0.88885,0.89025,0.88875,0.8897,1490399998.0
2009-02-11 02:55:00,0.8897,0.8898,0.8889,0.8891,1353999999.0
2009-02-11 03:00:00,0.8892,0.8892,0.88755,0.888,1717999995.0
2009-02-11 03:05:00,0.88795,0.88875,0.8874,0.888,1909600000.0
2009-02-11 03:10:00,0.888,0.88845,0.8877,0.88785,1360000000.0
2009-02-11 03:15:00,0.8878,0.8881,0.88755,0.88785,770200000.0
2009-02-11 03:20:00,0.88785,0.8881,0.887,0.8875,1235599999.0
2009-02-11 03:25:00,0.8875,0.88825,0.88745,0.88785,1352600000.0
2009-02-11 03:30:00,0.88785,0.8881,0.88745,0.88745,679400000.0
2009-02-11 03:35:00,0.88745,0.88765,0.88745,0.8876,542800000.0
2009-02-11 03:40:00,0.8876,0.8881,0.88745,0.8878,788200000.0
2009-02-11 03:45:00,0.8878,0.88795,0.88745,0.88765,1173200000.0
2009-02-11 03:50:00,0.8876,0.8877,0.88745,0.88745,560600000.0
2009-02-11 03:55:00,0.88745,0.88785,0.88725,0.8878,670600000.0
2009-02-11 04:00:00,0.8878,0.8878,0.88715,0.8877,1544199999.0
2009-02-11 04:05:00,0.88775,0.8879,0.8874,0.8879,1336200000.0
2009-02-11 04:10:00,0.8879,0.8882,0.8873,0.88765,1650400000.0
2009-02-11 04:15:00,0.88765,0.8878,0.8874,0.8878,1085200000.0
2009-02-11 04:20:00,0.8878,0.88785,0.8876,0.8877,416400000.0
2009-02-11 04:25:00,0.8877,0.88805,0.8876,0.8878,639600000.0
2009-02-11 04:30:00,0.8878,0.8878,0.8876,0.88765,367800000.0
2009-02-11 04:35:00,0.88765,0.8878,0.8876,0.8877,140200000.0
2009-02-11 04:40:00,0.8877,0.88785,0.8876,0.88775,517000000.0
2009-02-11 04:45:00,0.8877,0.88795,0.8876,0.88775,505600000.0
2009-02-11 04:50:00,0.88775,0.8883,0.8877,0.88785,399600000.0
2009-02-11 04:55:00,0.8879,0.88815,0.88775,0.88795,615200001.0
2009-02-11 05:00:00,0.88795,0.8882,0.8875,0.8877,752200002.0
2009-02-11 05:05:00,0.8877,0.88805,0.8876,0.8878,459000000.0
2009-02-11 05:10:00,0.88785,0.8882,0.88785,0.88785,963400000.0
2009-02-11 05:15:00,0.8879,0.8881,0.8876,0.8879,916800000.0
2009-02-11 05:20:00,0.8879,0.8884,0.88785,0.88815,673600000.0
2009-02-11 05:25:00,0.88815,0.8885,0.88801,0.88817,458400000.0
2009-02-11 05:30:00,0.8884,0.88855,0.88815,0.8883,229600000.0
2009-02-11 05:35:00,0.8883,0.88855,0.88765,0.88785,658800001.0
2009-02-11 05:40:00,0.88785,0.88805,0.8876,0.888,930600000.0
2009-02-11 05:45:00,0.88795,0.88833,0.88775,0.8879,538600000.0
2009-02-11 05:50:00,0.88773,0.88789,0.8876,0.8876,352800000.0
2009-02-11 05:55:00,0.8876,0.88785,0.8876,0.88785,275600000.0
2009-02-11 06:00:00,0.8879,0.8882,0.8879,0.88795,841800002.0
2009-02-11 06:05:00,0.88795,0.8887,0.88785,0.88845,335600000.0
2009-02-11 06:10:00,0.88845,0.88875,0.88785,0.8885,1116600000.0
2009-02-11 06:15:00,0.8885,0.88905,0.88825,0.88835,981200000.0
2009-02-11 06:20:00,0.88835,0.88875,0.88835,0.8885,841000000.0
2009-02-11 06:25:00,0.88855,0.88875,0.88845,0.8885,480600000.0
2009-02-11 06:30:00,0.88855,0.88865,0.88805,0.8885,436000000.0
2009-02-11 06:35:00,0.8884,0.8884,0.88775,0.8878,989600000.0
2009-02-11 06:40:00,0.8878,0.8878,0.8876,0.88765,1201199996.0
2009-02-11 06:45:00,0.8877,0.8886,0.8876,0.88845,934000002.0
2009-02-11 06:50:00,0.8883,0.88885,0.888,0.8882,1023400000.0
2009-02-11 06:55:00,0.8882,0.88885,0.8881,0.88875,929400000.0
2009-02-11 07:00:00,0.88875,0.88875,0.8882,0.8885,692900000.0
2009-02-11 07:05:00,0.8885,0.88915,0.8883,0.88845,675800000.0
2009-02-11 07:10:00,0.8885,0.8886,0.88825,0.8884,367900001.0
2009-02-11 07:15:00,0.88855,0.88935,0.8884,0.88885,913800001.0
2009-02-11 07:20:00,0.88885,0.88945,0.8886,0.8893,728800000.0
2009-02-11 07:25:00,0.88935,0.89125,0.88935,0.89115,2204600001.0
2009-02-11 07:30:00,0.89115,0.8914,0.89095,0.8911,2070399996.0
2009-02-11 07:35:00,0.8911,0.89145,0.89095,0.89115,1234399999.0
2009-02-11 07:40:00,0.8912,0.89535,0.89105,0.89515,2742399998.0
2009-02-11 07:45:00,0.89515,0.89515,0.8936,0.89465,2803199992.0
2009-02-11 07:50:00,0.89465,0.8952,0.89425,0.89495,1856399996.0
2009-02-11 07:55:00,0.8949,0.89515,0.8947,0.89485,2013799997.0
2009-02-11 08:00:00,0.89485,0.89525,0.8947,0.89485,2208599994.0
2009-02-11 08:05:00,0.89485,0.89495,0.8944,0.89445,1901800018.0
2009-02-11 08:10:00,0.89445,0.89475,0.8943,0.8943,733400003.0
2009-02-11 08:15:00,0.8943,0.8947,0.89395,0.8942,2016999999.0
2009-02-11 08:20:00,0.8942,0.8948,0.89365,0.8948,2600800002.0
2009-02-11 08:25:00,0.8948,0.8949,0.89425,0.89485,1729400000.0
2009-02-11 08:30:00,0.8948,0.8953,0.89425,0.8952,1333600000.0
2009-02-11 08:35:00,0.8953,0.8954,0.89505,0.8954,401200003.0
2009-02-11 08:40:00,0.8953,0.89665,0.8953,0.89635,1450799997.0
2009-02-11 08:45:00,0.8964,0.8964,0.8958,0.896,2213800001.0
2009-02-11 08:50:00,0.89595,0.89655,0.8958,0.89615,2231799999.0
2009-02-11 08:55:00,0.8961,0.8977,0.8961,0.8973,1923400000.0
2009-02-11 09:00:00,0.8973,0.89775,0.89675,0.8969,2022200000.0
2009-02-11 09:05:00,0.8969,0.89725,0.8965,0.8967,1869860000.0
2009-02-11 09:10:00,0.8967,0.8968,0.895,0.89535,1976659996.0
2009-02-11 09:15:00,0.89535,0.89575,0.89515,0.8955,1904899995.0
2009-02-11 09:20:00,0.89555,0.8966,0.89555,0.8964,1515899996.0
2009-02-11 09:25:00,0.89635,0.89735,0.89605,0.89665,1737999997.0
2009-02-11 09:30:00,0.8966,0.89665,0.8955,0.89555,1724200007.0
2009-02-11 09:35:00,0.8956,0.89605,0.89545,0.8959,1320999999.0
2009-02-11 09:40:00,0.89595,0.89605,0.89555,0.89575,2216999994.0
2009-02-11 09:45:00,0.89575,0.89645,0.89565,0.89625,2233399997.0
2009-02-11 09:50:00,0.8963,0.8966,0.89575,0.8965,3189000000.0
2009-02-11 09:55:00,0.8965,0.89695,0.8958,0.8966,4168999995.0
2009-02-11 10:00:00,0.8966,0.89735,0.8963,0.8967,4696900005.0
2009-02-11 10:05:00,0.8967,0.8977,0.8967,0.8976,2921799998.0
2009-02-11 10:10:00,0.8976,0.8977,0.8962,0.8965,4484200010.0
2009-02-11 10:15:00,0.8965,0.8978,0.8964,0.89755,4409700007.0
2009-02-11 10:20:00,0.89755,0.8976,0.8966,0.8966,3408619993.0
2009-02-11 10:25:00,0.8966,0.897,0.89595,0.8968,3604799997.0
2009-02-11 10:30:00,0.8968,0.8973,0.89625,0.897,3696999997.0
2009-02-11 10:35:00,0.89685,0.8978,0.8967,0.8978,3470600003.0
2009-02-11 10:40:00,0.8978,0.8987,0.8978,0.8979,3772799994.0
2009-02-11 10:45:00,0.8979,0.8979,0.8968,0.8969,2992399990.0
2009-02-11 10:50:00,0.8969,0.8982,0.89685,0.8982,3066599997.0
2009-02-11 10:55:00,0.8982,0.9004,0.89805,0.90035,4252900001.0
2009-02-11 11:00:00,0.90045,0.9006,0.8991,0.8998,3980599994.0
2009-02-11 11:05:00,0.8999,0.90115,0.89945,0.90115,4217300005.0
2009-02-11 11:10:00,0.90105,0.90105,0.89975,0.9,3526799999.0
2009-02-11 11:15:00,0.9,0.90025,0.8997,0.90015,2879400000.0
2009-02-11 11:20:00,0.90015,0.9002,0.89945,0.8995,2593700019.0
2009-02-11 11:25:00,0.8995,0.8996,0.89915,0.89915,4991399988.0
2009-02-11 11:30:00,0.89895,0.8991,0.896,0.8968,4357999995.0
2009-02-11 11:35:00,0.8968,0.8973,0.89515,0.89585,3554800002.0
2009-02-11 11:40:00,0.8959,0.8961,0.8942,0.8943,3255399994.0
2009-02-11 11:45:00,0.89435,0.89505,0.89355,0.89355,3166700002.0
2009-02-11 11:50:00,0.8935,0.89425,0.8933,0.89415,2712400004.0
2009-02-11 11:55:00,0.89415,0.8942,0.893,0.8933,2893000002.0
2009-02-11 12:00:00,0.8933,0.89395,0.8933,0.8935,2839600003.0
2009-02-11 12:05:00,0.89355,0.8941,0.89335,0.8938,2434200003.0
2009-02-11 12:10:00,0.89385,0.8939,0.8914,0.89145,2915999998.0
2009-02-11 12:15:00,0.89145,0.89175,0.89105,0.8917,4449599984.0
2009-02-11 12:20:00,0.89175,0.89175,0.89005,0.8908,3358000000.0
2009-02-11 12:25:00,0.8908,0.8916,0.89035,0.89155,3983399995.0
2009-02-11 12:30:00,0.89155,0.8951,0.8912,0.8951,3999900005.0
2009-02-11 12:35:00,0.89505,0.89795,0.8943,0.89745,3978899998.0
2009-02-11 12:40:00,0.89735,0.89975,0.8973,0.8994,3955600004.0
2009-02-11 12:45:00,0.8994,0.89975,0.89815,0.8989,4135600002.0
2009-02-11 12:50:00,0.89895,0.90095,0.89865,0.90095,3774600009.0
2009-02-11 12:55:00,0.90095,0.903,0.90095,0.90275,3282499997.0
2009-02-11 13:00:00,0.9027,0.9027,0.90065,0.9009,2744500003.0
2009-02-11 13:05:00,0.90095,0.90255,0.9008,0.90205,2763200006.0
2009-02-11 13:10:00,0.9019,0.90215,0.90085,0.90165,2659600003.0
2009-02-11 13:15:00,0.90165,0.902,0.90005,0.90015,3564300004.0
2009-02-11 13:20:00,0.90015,0.90065,0.9001,0.90055,2799000008.0
2009-02-11 13:25:00,0.9006,0.9008,0.9002,0.9002,2803900002.0
2009-02-11 13:30:00,0.9002,0.9002,0.89695,0.8981,4401699995.0
2009-02-11 13:35:00,0.89805,0.89945,0.89805,0.8991,2643500000.0
2009-02-11 13:40:00,0.8992,0.8992,0.89785,0.8987,2239600000.0
2009-02-11 13:45:00,0.8987,0.89925,0.89865,0.8989,2337599996.0
2009-02-11 13:50:00,0.8989,0.8997,0.89885,0.89935,2551899996.0
2009-02-11 13:55:00,0.8993,0.90135,0.8993,0.90135,2215699998.0
2009-02-11 14:00:00,0.9013,0.9016,0.90055,0.9012,2796300001.0
2009-02-11 14:05:00,0.90115,0.9016,0.9008,0.90135,2638200002.0
2009-02-11 14:10:00,0.90135,0.90165,0.90075,0.9009,2782000011.0
2009-02-11 14:15:00,0.9009,0.9009,0.8998,0.9002,1527599996.0
2009-02-11 14:20:00,0.9002,0.9014,0.89965,0.9009,4299599994.0
2009-02-11 14:25:00,0.9009,0.9015,0.9009,0.90125,3609200001.0
2009-02-11 14:30:00,0.90125,0.90165,0.9009,0.90135,3380599987.0
2009-02-11 14:35:00,0.90135,0.90135,0.90085,0.90095,3013600005.0
2009-02-11 14:40:00,0.901,0.90125,0.9008,0.90105,2449799996.0
2009-02-11 14:45:00,0.90105,0.90105,0.8994,0.89985,2005399997.0
2009-02-11 14:50:00,0.8998,0.89985,0.8987,0.89875,3411600000.0
2009-02-11 14:55:00,0.8987,0.89975,0.89815,0.89975,2545699999.0
2009-02-11 15:00:00,0.89975,0.8999,0.8981,0.8992,2842100001.0
2009-02-11 15:05:00,0.8992,0.8997,0.8989,0.89955,2375000001.0
2009-02-11 15:10:00,0.89955,0.8999,0.8992,0.8999,2324500003.0
2009-02-11 15:15:00,0.9,0.90005,0.899,0.8995,2552000000.0
2009-02-11 15:20:00,0.8995,0.8997,0.8989,0.8991,3102800000.0
2009-02-11 15:25:00,0.8991,0.89915,0.89825,0.89835,2370800000.0
2009-02-11 15:30:00,0.8983,0.90025,0.89825,0.9002,2421000002.0
2009-02-11 15:35:00,0.9002,0.90035,0.89915,0.89985,3596899996.0
2009-02-11 15:40:00,0.89985,0.90005,0.8984,0.8993,3360199996.0
2009-02-11 15:45:00,0.8993,0.9003,0.89915,0.9003,2118200000.0
2009-02-11 15:50:00,0.90035,0.9007,0.9,0.90045,4035199997.0
2009-02-11 15:55:00,0.90045,0.9005,0.8984,0.8989,3050899989.0
2009-02-11 16:00:00,0.8989,0.8992,0.89855,0.899,3210200001.0
2009-02-11 16:05:00,0.899,0.8991,0.8983,0.8985,2738199999.0
2009-02-11 16:10:00,0.8985,0.89975,0.8985,0.89895,3449199996.0
2009-02-11 16:15:00,0.8989,0.89945,0.89875,0.8993,3934399997.0
2009-02-11 16:20:00,0.89935,0.89935,0.8985,0.89855,3588199999.0
2009-02-11 16:25:00,0.89855,0.89925,0.89845,0.89915,3485800003.0
2009-02-11 16:30:00,0.89925,0.89945,0.8988,0.89905,3057100003.0
2009-02-11 16:35:00,0.89905,0.8998,0.8988,0.8998,3359900002.0
2009-02-11 16:40:00,0.8998,0.9003,0.8996,0.90005,3266699990.0
2009-02-11 16:45:00,0.90005,0.90025,0.89945,0.89995,3204999993.0
2009-02-11 16:50:00,0.89995,0.90015,0.89965,0.8999,2934599998.0
2009-02-11 16:55:00,0.8999,0.9005,0.8998,0.90045,2604599997.0
2009-02-11 17:00:00,0.9004,0.9005,0.8993,0.89955,3024299996.0
2009-02-11 17:05:00,0.8995,0.89995,0.8992,0.8993,4148400000.0
2009-02-11 17:10:00,0.8993,0.9008,0.8993,0.89975,3426000000.0
2009-02-11 17:15:00,0.89965,0.89985,0.89865,0.89955,3902300001.0
2009-02-11 17:20:00,0.8995,0.8997,0.89915,0.89945,3286200000.0
2009-02-11 17:25:00,0.89935,0.8996,0.8984,0.89885,3911699987.0
2009-02-11 17:30:00,0.89885,0.89905,0.89745,0.89755,4302000001.0
2009-02-11 17:35:00,0.8975,0.89775,0.89715,0.8973,3569599999.0
2009-02-11 17:40:00,0.89735,0.8979,0.89695,0.897,3770200006.0
2009-02-11 17:45:00,0.897,0.89755,0.8968,0.89755,2846899994.0
2009-02-11 17:50:00,0.89755,0.89755,0.89705,0.89715,3189400002.0
2009-02-11 17:55:00,0.8972,0.89885,0.89705,0.89885,4309999997.0
2009-02-11 18:00:00,0.89885,0.8999,0.89855,0.89955,3972000000.0
2009-02-11 18:05:00,0.89955,0.89985,0.899,0.89925,3137800002.0
2009-02-11 18:10:00,0.89925,0.90025,0.89905,0.89905,3209199996.0
2009-02-11 18:15:00,0.89915,0.8997,0.89905,0.89955,3235599992.0
2009-02-11 18:20:00,0.89955,0.8998,0.899,0.8997,3964500002.0
2009-02-11 18:25:00,0.8997,0.90025,0.8995,0.89955,2920399998.0
2009-02-11 18:30:00,0.8995,0.8999,0.89905,0.89945,3464499996.0
2009-02-11 18:35:00,0.89945,0.89985,0.89905,0.8995,2358399997.0
2009-02-11 18:40:00,0.8995,0.8997,0.89925,0.89935,2803799992.0
2009-02-11 18:45:00,0.89935,0.8995,0.8986,0.89875,2713399998.0
2009-02-11 18:50:00,0.89875,0.89895,0.8979,0.89795,2977299999.0
2009-02-11 18:55:00,0.89795,0.89795,0.897,0.8973,2842000000.0
2009-02-11 19:00:00,0.8973,0.8974,0.8963,0.89635,2134899998.0
2009-02-11 19:05:00,0.8964,0.89655,0.89565,0.89565,1661999998.0
2009-02-11 19:10:00,0.8957,0.8959,0.89415,0.895,2171700001.0
2009-02-11 19:15:00,0.895,0.89515,0.8944,0.8951,2280100000.0
2009-02-11 19:20:00,0.89505,0.89535,0.8949,0.8952,1257000000.0
2009-02-11 19:25:00,0.8952,0.89545,0.89515,0.8953,1173299998.0
2009-02-11 19:30:00,0.8953,0.89615,0.89525,0.8959,1155400000.0
2009-02-11 19:35:00,0.8959,0.89615,0.89575,0.8959,819200000.0
2009-02-11 19:40:00,0.8959,0.8963,0.8958,0.89585,1864600000.0
2009-02-11 19:45:00,0.89585,0.8963,0.89575,0.8963,1124200000.0
2009-02-11 19:50:00,0.8963,0.89635,0.89605,0.89615,808000000.0
2009-02-11 19:55:00,0.89615,0.8965,0.89605,0.8964,1892199998.0
2009-02-11 20:00:00,0.8964,0.8966,0.8963,0.8965,946800000.0
2009-02-11 20:05:00,0.8965,0.8967,0.8961,0.89635,1635000000.0
2009-02-11 20:10:00,0.8964,0.8969,0.89615,0.8968,2112100001.0
2009-02-11 20:15:00,0.8968,0.8968,0.8959,0.89625,1395600002.0
2009-02-11 20:20:00,0.89625,0.8964,0.89605,0.8962,1531400007.0
2009-02-11 20:25:00,0.89615,0.8962,0.8959,0.89615,1374800000.0
2009-02-11 20:30:00,0.89615,0.89635,0.89605,0.8961,1683000000.0
2009-02-11 20:35:00,0.8961,0.89665,0.89605,0.89645,1637600000.0
2009-02-11 20:40:00,0.89635,0.8965,0.8961,0.89635,1875200000.0
2009-02-11 20:45:00,0.89635,0.8965,0.89585,0.89615,1490000000.0
2009-02-11 20:50:00,0.89615,0.89625,0.896,0.8961,1389400000.0
2009-02-11 20:55:00,0.8961,0.89625,0.8959,0.89605,1134400000.0
2009-02-11 21:00:00,0.89605,0.8965,0.89605,0.89635,720300000.0
2009-02-11 21:05:00,0.8963,0.897,0.8963,0.897,628600000.0
2009-02-11 21:10:00,0.897,0.897,0.8963,0.8969,1669599999.0
2009-02-11 21:15:00,0.89685,0.8971,0.89645,0.89685,2069199998.0
2009-02-11 21:20:00,0.89685,0.89715,0.89685,0.89705,1087600000.0
2009-02-11 21:25:00,0.8971,0.8972,0.8968,0.897,2197800000.0
2009-02-11 21:30:00,0.897,0.8973,0.89665,0.8971,2006800000.0
2009-02-11 21:35:00,0.8971,0.8971,0.8966,0.8967,1448000000.0
2009-02-11 21:40:00,0.8967,0.8969,0.8966,0.8967,1055000001.0
2009-02-11 21:45:00,0.8967,0.89685,0.8966,0.8967,727200000.0
2009-02-11 21:50:00,0.89675,0.8973,0.8966,0.8968,2063600004.0
2009-02-11 21:55:00,0.89685,0.89765,0.8964,0.8976,1760200001.0
2009-02-11 22:00:00,0.89755,0.89775,0.8967,0.8971,1085400000.0
2009-02-11 22:05:00,0.89705,0.89745,0.89685,0.8973,698200000.0
2009-02-11 22:10:00,0.8972,0.8972,0.8969,0.89705,603200000.0
2009-02-11 22:15:00,0.89705,0.8975,0.89685,0.8971,1331000000.0
2009-02-11 22:20:00,0.8971,0.8971,0.8962,0.89645,892000000.0
2009-02-11 22:25:00,0.89645,0.8966,0.89625,0.8964,706399999.0
2009-02-11 22:30:00,0.8964,0.89695,0.89595,0.8962,950500000.0
2009-02-11 22:35:00,0.89615,0.89655,0.89615,0.8965,866800000.0
2009-02-11 22:40:00,0.8965,0.8967,0.8961,0.89665,965200001.0
2009-02-11 22:45:00,0.8966,0.8969,0.89615,0.89625,1166799999.0
2009-02-11 22:50:00,0.8962,0.8964,0.89605,0.89615,466000000.0
2009-02-11 22:55:00,0.89615,0.8963,0.8961,0.89615,648400000.0
2009-02-11 23:00:00,0.89615,0.8964,0.896,0.89605,1047000000.0
2009-02-11 23:05:00,0.89605,0.8965,0.896,0.89635,408600000.0
2009-02-11 23:10:00,0.89635,0.89665,0.89635,0.8965,383800000.0
2009-02-11 23:15:00,0.89655,0.89655,0.8963,0.8965,284400000.0
2009-02-11 23:20:00,0.8965,0.8966,0.8963,0.8964,292200000.0
2009-02-11 23:25:00,0.89655,0.8966,0.8962,0.89625,317000000.0
2009-02-11 23:30:00,0.8963,0.89645,0.89599,0.8963,989800000.0
2009-02-11 23:35:00,0.8964,0.8965,0.8962,0.8963,411800000.0
2009-02-11 23:40:00,0.8963,0.8964,0.89593,0.89615,819000000.0
2009-02-11 23:45:00,0.8963,0.89655,0.89625,0.89655,364800000.0
2009-02-11 23:50:00,0.89655,0.89695,0.89645,0.89665,354000000.0
2009-02-11 23:55:00,0.8966,0.89675,0.89615,0.8962,421600000.0
2009-02-12 00:00:00,0.89625,0.8964,0.89585,0.896,239200000.0
2009-02-12 00:05:00,0.896,0.89601,0.89572,0.896,654599996.0
2009-02-12 00:10:00,0.89582,0.8965,0.89563,0.8961,419200000.0
2009-02-12 00:15:00,0.8961,0.89615,0.89595,0.89595,577000000.0
2009-02-12 00:20:00,0.89595,0.89605,0.89559,0.896,451000000.0
2009-02-12 00:25:00,0.896,0.89605,0.89595,0.896,295400000.0
2009-02-12 00:30:00,0.89595,0.89625,0.8959,0.89625,437800000.0
2009-02-12 00:35:00,0.8963,0.89655,0.89615,0.89655,222000000.0
2009-02-12 00:40:00,0.8964,0.89675,0.896,0.89615,564600000.0
2009-02-12 00:45:00,0.89625,0.89645,0.89625,0.8964,62600000.0
2009-02-12 00:50:00,0.8964,0.8964,0.89625,0.89625,49400000.0
2009-02-12 00:55:00,0.89625,0.89655,0.89625,0.89655,260000000.0
2009-02-12 01:00:00,0.89665,0.8969,0.89585,0.8965,1010700000.0
2009-02-12 01:05:00,0.8965,0.89675,0.89605,0.8965,851400000.0
2009-02-12 01:10:00,0.8965,0.8967,0.8963,0.8964,98400000.0
2009-02-12 01:15:00,0.8964,0.89665,0.89615,0.89625,569200000.0
2009-02-12 01:20:00,0.89625,0.89635,0.8961,0.8962,203000000.0
2009-02-12 01:25:00,0.8963,0.8965,0.89605,0.89615,229800000.0
2009-02-12 01:30:00,0.89615,0.8964,0.89615,0.89625,631000000.0
2009-02-12 01:35:00,0.8963,0.8964,0.8963,0.8963,410000000.0
2009-02-12 01:40:00,0.8964,0.89655,0.89635,0.89655,85600000.0
2009-02-12 01:45:00,0.89645,0.8968,0.89635,0.8966,407600000.0
2009-02-12 01:50:00,0.8966,0.8967,0.896,0.8963,687400000.0
2009-02-12 01:55:00,0.89625,0.8965,0.896,0.89615,361200000.0
2009-02-12 02:00:00,0.8962,0.8965,0.896,0.8963,871600000.0
2009-02-12 02:05:00,0.8963,0.89665,0.8959,0.896,787800000.0
2009-02-12 02:10:00,0.896,0.89605,0.8958,0.8958,940600001.0
2009-02-12 02:15:00,0.8958,0.89615,0.8958,0.89585,732400000.0
2009-02-12 02:20:00,0.89585,0.89655,0.89585,0.89655,427800000.0
2009-02-12 02:25:00,0.8966,0.8967,0.8959,0.89605,371000000.0
2009-02-12 02:30:00,0.89605,0.8969,0.8959,0.89635,1096400000.0
2009-02-12 02:35:00,0.89635,0.89695,0.8961,0.89695,1539400001.0
2009-02-12 02:40:00,0.89685,0.8973,0.89635,0.8973,1623000000.0
2009-02-12 02:45:00,0.89725,0.8973,0.89653,0.89671,763900000.0
2009-02-12 02:50:00,0.8971,0.8973,0.89695,0.89695,595800000.0
2009-02-12 02:55:00,0.8969,0.8977,0.89675,0.89715,1532800000.0
2009-02-12 03:00:00,0.8972,0.8975,0.89665,0.8972,1152600000.0
2009-02-12 03:05:00,0.8972,0.89755,0.89685,0.897,981000000.0
2009-02-12 03:10:00,0.89705,0.89715,0.89665,0.89685,595200000.0
2009-02-12 03:15:00,0.8969,0.89705,0.89675,0.8968,318000000.0
2009-02-12 03:20:00,0.89685,0.8969,0.89635,0.89655,650600000.0
2009-02-12 03:25:00,0.89645,0.89665,0.8963,0.8964,554600000.0
2009-02-12 03:30:00,0.8963,0.89685,0.8963,0.8967,663200000.0
2009-02-12 03:35:00,0.8967,0.89685,0.89648,0.8968,602600000.0
2009-02-12 03:40:00,0.8968,0.89725,0.8967,0.8968,816000000.0
2009-02-12 03:45:00,0.8969,0.897,0.8967,0.89675,527599999.0
2009-02-12 03:50:00,0.89675,0.89715,0.89655,0.8969,1228200001.0
2009-02-12 03:55:00,0.89665,0.8971,0.89635,0.89665,1934000000.0
2009-02-12 04:00:00,0.8966,0.89695,0.89655,0.8968,845000000.0
2009-02-12 04:05:00,0.89695,0.8972,0.89655,0.8968,931000000.0
2009-02-12 04:10:00,0.8968,0.89685,0.89645,0.8965,882600000.0
2009-02-12 04:15:00,0.8965,0.89675,0.8965,0.8966,453800000.0
2009-02-12 04:20:00,0.89655,0.8979,0.8965,0.89775,1068200000.0
2009-02-12 04:25:00,0.89775,0.89815,0.8974,0.8978,1771999992.0
2009-02-12 04:30:00,0.89785,0.8984,0.8975,0.89825,1474200000.0
2009-02-12 04:35:00,0.89825,0.89825,0.897,0.89745,1367199998.0
2009-02-12 04:40:00,0.89745,0.89765,0.897,0.89715,971000002.0
2009-02-12 04:45:00,0.89715,0.8979,0.89715,0.89765,996600001.0
2009-02-12 04:50:00,0.89765,0.89775,0.8972,0.89755,890600000.0
2009-02-12 04:55:00,0.8975,0.89765,0.89695,0.8975,435399999.0
2009-02-12 05:00:00,0.89745,0.89755,0.89705,0.89745,378399999.0
2009-02-12 05:05:00,0.8974,0.89745,0.89705,0.89745,420400000.0
2009-02-12 05:10:00,0.89735,0.8979,0.89735,0.89765,431200000.0
2009-02-12 05:15:00,0.89765,0.89765,0.89735,0.8975,525400000.0
2009-02-12 05:20:00,0.8975,0.8977,0.8973,0.89735,2003000003.0
2009-02-12 05:25:00,0.89735,0.89775,0.89715,0.8975,502000000.0
2009-02-12 05:30:00,0.8975,0.8976,0.8972,0.8973,558399999.0
2009-02-12 05:35:00,0.8973,0.89745,0.8973,0.89745,995800004.0
2009-02-12 05:40:00,0.8974,0.8975,0.8966,0.89725,1619599997.0
2009-02-12 05:45:00,0.89715,0.8976,0.8969,0.89715,691600001.0
2009-02-12 05:50:00,0.89715,0.89765,0.8969,0.8974,686000000.0
2009-02-12 05:55:00,0.8974,0.8982,0.89725,0.89815,1650999996.0
2009-02-12 06:00:00,0.89815,0.89825,0.89745,0.8978,1455800000.0
2009-02-12 06:05:00,0.8979,0.89845,0.89735,0.8981,995400000.0
2009-02-12 06:10:00,0.89825,0.8985,0.89745,0.8982,1163000000.0
2009-02-12 06:15:00,0.8982,0.8985,0.89805,0.8985,605800000.0
2009-02-12 06:20:00,0.8985,0.89865,0.89815,0.8984,470600000.0
2009-02-12 06:25:00,0.89845,0.8985,0.89805,0.8981,726400000.0
2009-02-12 06:30:00,0.8981,0.89845,0.8981,0.8982,856199999.0
2009-02-12 06:35:00,0.89825,0.89835,0.898,0.8981,731999992.0
2009-02-12 06:40:00,0.8981,0.89835,0.89805,0.8981,598400000.0
2009-02-12 06:45:00,0.89815,0.8988,0.89805,0.8987,1016800002.0
2009-02-12 06:50:00,0.8987,0.8988,0.89825,0.8983,761800000.0
2009-02-12 06:55:00,0.89825,0.8984,0.89805,0.89805,299200000.0
2009-02-12 07:00:00,0.89805,0.89805,0.8979,0.89795,468800003.0
2009-02-12 07:05:00,0.89795,0.89855,0.8979,0.89845,453200001.0
2009-02-12 07:10:00,0.89845,0.8986,0.8979,0.89825,764399998.0
2009-02-12 07:15:00,0.8982,0.8987,0.8974,0.898,1408799998.0
2009-02-12 07:20:00,0.89805,0.89815,0.8976,0.8981,956800000.0
2009-02-12 07:25:00,0.8981,0.89815,0.89735,0.89795,1603800000.0
2009-02-12 07:30:00,0.89795,0.89845,0.8979,0.89835,753600000.0
2009-02-12 07:35:00,0.8984,0.89865,0.89805,0.89825,1253699999.0
2009-02-12 07:40:00,0.89835,0.8984,0.89805,0.89825,572600000.0
2009-02-12 07:45:00,0.8983,0.89865,0.89795,0.8984,1277599998.0
2009-02-12 07:50:00,0.89835,0.89845,0.89815,0.89845,803599994.0
2009-02-12 07:55:00,0.89845,0.89845,0.89805,0.89805,1073000000.0
2009-02-12 08:00:00,0.89805,0.8981,0.89745,0.89795,1431400000.0
2009-02-12 08:05:00,0.898,0.8982,0.8976,0.8982,1590600005.0
2009-02-12 08:10:00,0.8981,0.8982,0.89765,0.8979,809600000.0
2009-02-12 08:15:00,0.8979,0.89825,0.8978,0.89795,952000000.0
2009-02-12 08:20:00,0.898,0.89805,0.8978,0.8979,673800000.0
2009-02-12 08:25:00,0.8979,0.89825,0.89785,0.898,1238799999.0
2009-02-12 08:30:00,0.89795,0.8982,0.89775,0.8979,825800000.0
2009-02-12 08:35:00,0.8979,0.89795,0.8979,0.8979,241000000.0
2009-02-12 08:40:00,0.8979,0.8986,0.8979,0.8981,1096800000.0
2009-02-12 08:45:00,0.8981,0.89815,0.89785,0.89795,932800015.0
2009-02-12 08:50:00,0.89795,0.8988,0.8979,0.89835,786799999.0
2009-02-12 08:55:00,0.8984,0.8989,0.8984,0.8987,1414800002.0
2009-02-12 09:00:00,0.8986,0.8988,0.8981,0.89845,2075600002.0
2009-02-12 09:05:00,0.8984,0.8984,0.89775,0.898,1588000002.0
2009-02-12 09:10:00,0.898,0.89835,0.89795,0.89805,2141799995.0
2009-02-12 09:15:00,0.89805,0.89855,0.898,0.89815,1712399989.0
2009-02-12 09:20:00,0.89815,0.899,0.89805,0.8989,1804599995.0
2009-02-12 09:25:00,0.8988,0.89895,0.89805,0.8985,2009800001.0
2009-02-12 09:30:00,0.8984,0.8989,0.8983,0.8988,1616999997.0
2009-02-12 09:35:00,0.8988,0.89895,0.89845,0.89855,591500000.0
2009-02-12 09:40:00,0.89865,0.89895,0.8985,0.89865,418400001.0
2009-02-12 09:45:00,0.8986,0.8991,0.8986,0.89895,557800000.0
2009-02-12 09:50:00,0.89895,0.9002,0.89885,0.90015,2129799995.0
2009-02-12 09:55:00,0.90015,0.9016,0.90015,0.90125,4391800001.0
2009-02-12 10:00:00,0.90125,0.9022,0.90095,0.90195,2667600000.0
2009-02-12 10:05:00,0.90185,0.90245,0.90145,0.90165,2997700003.0
2009-02-12 10:10:00,0.90165,0.90235,0.90145,0.9021,3784599995.0
2009-02-12 10:15:00,0.9021,0.90355,0.90165,0.90225,4101000007.0
2009-02-12 10:20:00,0.9023,0.90285,0.9022,0.90285,3756000007.0
2009-02-12 10:25:00,0.9028,0.9043,0.90265,0.90395,5729300008.0
2009-02-12 10:30:00,0.90395,0.90465,0.90335,0.90435,4755200013.0
2009-02-12 10:35:00,0.9044,0.90455,0.90355,0.9037,4465500000.0
2009-02-12 10:40:00,0.9037,0.9039,0.903,0.90325,4539999996.0
2009-02-12 10:45:00,0.90325,0.9039,0.90305,0.90385,4252999988.0
2009-02-12 10:50:00,0.90385,0.90445,0.90355,0.90435,4144199992.0
2009-02-12 10:55:00,0.90435,0.90485,0.9041,0.90455,4700200007.0
2009-02-12 11:00:00,0.90455,0.90475,0.9041,0.9042,4659200004.0
2009-02-12 11:05:00,0.90425,0.90465,0.90365,0.9045,4277199988.0
2009-02-12 11:10:00,0.9045,0.90545,0.90415,0.90475,4860000026.0
2009-02-12 11:15:00,0.90475,0.90605,0.9043,0.90445,5696999999.0
2009-02-12 11:20:00,0.90445,0.90595,0.9042,0.9057,3935300015.0
2009-02-12 11:25:00,0.9057,0.90585,0.9041,0.9049,3685000009.0
2009-02-12 11:30:00,0.90495,0.90505,0.9038,0.9038,4889399999.0
2009-02-12 11:35:00,0.9038,0.90505,0.90365,0.90505,3008799996.0
2009-02-12 11:40:00,0.90505,0.9067,0.9047,0.9061,3954799996.0
2009-02-12 11:45:00,0.90615,0.90655,0.9059,0.9062,2774199998.0
2009-02-12 11:50:00,0.90615,0.9066,0.90595,0.90605,4344400010.0
2009-02-12 11:55:00,0.90605,0.90695,0.90595,0.9068,5605799992.0
2009-02-12 12:00:00,0.90685,0.90705,0.9061,0.90675,4654800023.0
2009-02-12 12:05:00,0.90675,0.9071,0.9066,0.90685,3895999991.0
2009-02-12 12:10:00,0.90685,0.9072,0.9063,0.9065,4467599993.0
2009-02-12 12:15:00,0.9065,0.9069,0.9052,0.90525,3696200002.0
2009-02-12 12:20:00,0.90525,0.9057,0.90445,0.90445,3824399984.0
2009-02-12 12:25:00,0.90445,0.90475,0.904,0.9043,3623899990.0
2009-02-12 12:30:00,0.90425,0.90475,0.9039,0.90415,3629799997.0
2009-02-12 12:35:00,0.9042,0.90495,0.90405,0.90415,4530199985.0
2009-02-12 12:40:00,0.90415,0.9048,0.9033,0.9033,3815700003.0
2009-02-12 12:45:00,0.9033,0.90465,0.90285,0.90425,4630199992.0
2009-02-12 12:50:00,0.90425,0.9053,0.9041,0.9051,4074799996.0
2009-02-12 12:55:00,0.905,0.90505,0.9033,0.90355,3608600000.0
2009-02-12 13:00:00,0.9035,0.9035,0.90235,0.903,5114399999.0
2009-02-12 13:05:00,0.903,0.9039,0.90245,0.9039,2986600010.0
2009-02-12 13:10:00,0.9039,0.9039,0.9035,0.9035,2405300001.0
2009-02-12 13:15:00,0.9035,0.90465,0.90345,0.90455,4663399994.0
2009-02-12 13:20:00,0.90455,0.9051,0.90415,0.9048,3332400013.0
2009-02-12 13:25:00,0.90485,0.90565,0.9048,0.9049,3362099995.0
2009-02-12 13:30:00,0.9049,0.90495,0.90455,0.9049,2022800000.0
2009-02-12 13:35:00,0.90485,0.905,0.9044,0.9045,951999998.0
2009-02-12 13:40:00,0.9045,0.9048,0.9036,0.904,2322199999.0
2009-02-12 13:45:00,0.904,0.90435,0.90365,0.90395,2514799977.0
2009-02-12 13:50:00,0.904,0.9043,0.90375,0.90425,2523199995.0
2009-02-12 13:55:00,0.9043,0.90435,0.90345,0.90355,1759099998.0
2009-02-12 14:00:00,0.90345,0.90405,0.90335,0.9039,2766399991.0
2009-02-12 14:05:00,0.9039,0.90425,0.90355,0.90375,2582000000.0
2009-02-12 14:10:00,0.9038,0.9039,0.90295,0.90295,3975999991.0
2009-02-12 14:15:00,0.90295,0.9039,0.90275,0.9037,2558999999.0
2009-02-12 14:20:00,0.90375,0.90375,0.90315,0.90335,2397000002.0
2009-02-12 14:25:00,0.90335,0.90375,0.9031,0.9035,2908600000.0
2009-02-12 14:30:00,0.9035,0.90385,0.90315,0.90325,2925000003.0
2009-02-12 14:35:00,0.9031,0.9033,0.90265,0.90315,2511200005.0
2009-02-12 14:40:00,0.9032,0.9034,0.90245,0.90275,1609799999.0
2009-02-12 14:45:00,0.9028,0.90285,0.90235,0.9024,2551799989.0
2009-02-12 14:50:00,0.90235,0.9027,0.90235,0.9025,1730600003.0
2009-02-12 14:55:00,0.9025,0.903,0.9024,0.9028,2034400000.0
2009-02-12 15:00:00,0.9028,0.90315,0.90225,0.9026,2896400008.0
2009-02-12 15:05:00,0.9026,0.9029,0.90235,0.90255,2956299980.0
2009-02-12 15:10:00,0.90255,0.90305,0.9024,0.903,2742800014.0
2009-02-12 15:15:00,0.90305,0.9032,0.90275,0.90315,2200400004.0
2009-02-12 15:20:00,0.9032,0.90415,0.90305,0.90405,3357600003.0
2009-02-12 15:25:00,0.90405,0.90405,0.9038,0.90385,2241000004.0
2009-02-12 15:30:00,0.90385,0.90405,0.90245,0.90305,3593000001.0
2009-02-12 15:35:00,0.90305,0.90305,0.90225,0.90265,2557800017.0
2009-02-12 15:40:00,0.90275,0.9028,0.9014,0.90155,3023200017.0
2009-02-12 15:45:00,0.90155,0.902,0.90125,0.90175,3314899998.0
2009-02-12 15:50:00,0.90175,0.9019,0.90145,0.90155,2685799994.0
2009-02-12 15:55:00,0.90155,0.9021,0.901,0.90175,2632799994.0
2009-02-12 16:00:00,0.9018,0.9019,0.9006,0.90065,3388299994.0
2009-02-12 16:05:00,0.90065,0.90125,0.90035,0.90065,3813399994.0
2009-02-12 16:10:00,0.90065,0.9014,0.90055,0.9008,4394899994.0
2009-02-12 16:15:00,0.90085,0.90095,0.8985,0.8992,2730700005.0
2009-02-12 16:20:00,0.8992,0.89955,0.8982,0.8983,3783399980.0
2009-02-12 16:25:00,0.8983,0.89835,0.8966,0.8982,2982699997.0
2009-02-12 16:30:00,0.89815,0.8986,0.89705,0.89735,3503200001.0
2009-02-12 16:35:00,0.89735,0.8978,0.89705,0.89745,4122200024.0
2009-02-12 16:40:00,0.89745,0.8976,0.8958,0.8959,3425999998.0
2009-02-12 16:45:00,0.8959,0.8962,0.8951,0.89515,2605500000.0
2009-02-12 16:50:00,0.8951,0.8955,0.89445,0.89535,3748599999.0
2009-02-12 16:55:00,0.89535,0.8966,0.8953,0.8962,2821900003.0
2009-02-12 17:00:00,0.8962,0.8971,0.8962,0.8966,2604300019.0
2009-02-12 17:05:00,0.89655,0.89725,0.89655,0.89685,3057400000.0
2009-02-12 17:10:00,0.89685,0.89705,0.8957,0.8966,3385699992.0
2009-02-12 17:15:00,0.8966,0.89695,0.8963,0.89685,4335200004.0
2009-02-12 17:20:00,0.8969,0.8981,0.89675,0.8977,2649863999.0
2009-02-12 17:25:00,0.8977,0.89815,0.8975,0.89795,2407864001.0
2009-02-12 17:30:00,0.89795,0.89835,0.8976,0.8977,3054999992.0
2009-02-12 17:35:00,0.8977,0.8978,0.8972,0.89765,2187599995.0
2009-02-12 17:40:00,0.89765,0.8981,0.89715,0.8976,2136863994.0
2009-02-12 17:45:00,0.89745,0.8978,0.89515,0.89555,3102931994.0
2009-02-12 17:50:00,0.89555,0.8963,0.8949,0.8961,3722891993.0
2009-02-12 17:55:00,0.89605,0.8969,0.8958,0.89655,3061500001.0
2009-02-12 18:00:00,0.89665,0.89735,0.89645,0.89705,3141999997.0
2009-02-12 18:05:00,0.8971,0.89755,0.897,0.8975,3721599994.0
2009-02-12 18:10:00,0.8975,0.89915,0.89735,0.89915,3473599996.0
2009-02-12 18:15:00,0.8992,0.90235,0.89915,0.9018,2974964001.0
2009-02-12 18:20:00,0.9018,0.90235,0.9015,0.90165,2662564003.0
2009-02-12 18:25:00,0.90165,0.9017,0.9004,0.9012,2384328002.0
2009-02-12 18:30:00,0.9012,0.9015,0.90065,0.9014,2433900003.0
2009-02-12 18:35:00,0.9014,0.9015,0.9006,0.90065,2346627998.0
2009-02-12 18:40:00,0.90055,0.9007,0.8999,0.90065,2222464000.0
2009-02-12 18:45:00,0.9006,0.9013,0.9004,0.901,2181800000.0
2009-02-12 18:50:00,0.901,0.9014,0.90065,0.9008,2357000000.0
2009-02-12 18:55:00,0.9008,0.9009,0.8998,0.89985,1726000001.0
2009-02-12 19:00:00,0.89985,0.90035,0.89955,0.8996,2153800000.0
2009-02-12 19:05:00,0.8997,0.8999,0.89955,0.89975,2107800000.0
2009-02-12 19:10:00,0.8998,0.8998,0.8983,0.8983,2356405800.0
2009-02-12 19:15:00,0.8983,0.89855,0.89685,0.8975,3059800000.0
2009-02-12 19:20:00,0.8975,0.899,0.8975,0.8988,1664600000.0
2009-02-12 19:25:00,0.89885,0.89975,0.8984,0.89945,1670400000.0
2009-02-12 19:30:00,0.89945,0.9012,0.89945,0.901,1455899999.0
2009-02-12 19:35:00,0.9011,0.90165,0.9008,0.9011,2527400001.0
2009-02-12 19:40:00,0.9011,0.9017,0.90075,0.90155,819000000.0
2009-02-12 19:45:00,0.9014,0.9015,0.90075,0.90085,1141400000.0
2009-02-12 19:50:00,0.9009,0.9011,0.90055,0.9008,827800000.0
2009-02-12 19:55:00,0.90085,0.9012,0.9008,0.90105,1317300000.0
2009-02-12 20:00:00,0.90105,0.9019,0.901,0.9018,2363400005.0
2009-02-12 20:05:00,0.9018,0.90245,0.90155,0.90175,2577000000.0
2009-02-12 20:10:00,0.9016,0.9024,0.9013,0.90165,1479900000.0
2009-02-12 20:15:00,0.9017,0.902,0.9013,0.90135,1827100000.0
2009-02-12 20:20:00,0.90135,0.90205,0.90105,0.90165,1893000002.0
2009-02-12 20:25:00,0.90165,0.9021,0.90155,0.9018,1247400000.0
2009-02-12 20:30:00,0.90185,0.9019,0.90155,0.90185,1566600000.0
2009-02-12 20:35:00,0.90195,0.90205,0.9017,0.90185,1333200000.0
2009-02-12 20:40:00,0.90185,0.902,0.90155,0.90195,1382600000.0
2009-02-12 20:45:00,0.90195,0.90235,0.90175,0.9022,1614199997.0
2009-02-12 20:50:00,0.9023,0.9032,0.90215,0.903,2296599999.0
2009-02-12 20:55:00,0.903,0.90335,0.9025,0.9026,2330800000.0
2009-02-12 21:00:00,0.9026,0.90265,0.90185,0.902,1405600001.0
2009-02-12 21:05:00,0.902,0.9026,0.9019,0.90225,2212600001.0
2009-02-12 21:10:00,0.90225,0.90225,0.90155,0.90155,1234000000.0
2009-02-12 21:15:00,0.90155,0.9021,0.9014,0.90155,2031000000.0
2009-02-12 21:20:00,0.90155,0.90165,0.90145,0.90155,1156200000.0
2009-02-12 21:25:00,0.90155,0.9019,0.90145,0.90165,2206400000.0
2009-02-12 21:30:00,0.90165,0.90215,0.9015,0.9016,2169800000.0
2009-02-12 21:35:00,0.90165,0.90215,0.90125,0.90155,2148800000.0
2009-02-12 21:40:00,0.90155,0.9018,0.90125,0.9016,1449800000.0
2009-02-12 21:45:00,0.9016,0.9016,0.9005,0.90105,1997200000.0
2009-02-12 21:50:00,0.9011,0.9012,0.9002,0.90025,2179800000.0
2009-02-12 21:55:00,0.90025,0.9007,0.89965,0.9002,2484599998.0
2009-02-12 22:00:00,0.90025,0.9018,0.9002,0.90125,2421700001.0
2009-02-12 22:05:00,0.90125,0.90195,0.90125,0.90175,1923800005.0
2009-02-12 22:10:00,0.9017,0.90185,0.9013,0.90135,1791800000.0
2009-02-12 22:15:00,0.90135,0.9016,0.9009,0.9011,1909300000.0
2009-02-12 22:20:00,0.9011,0.9015,0.90095,0.9013,1619200000.0
2009-02-12 22:25:00,0.90135,0.90185,0.9012,0.90125,1751200000.0
2009-02-12 22:30:00,0.90115,0.90195,0.9009,0.90145,2104600000.0
2009-02-12 22:35:00,0.90145,0.902,0.9012,0.9013,1955600001.0
2009-02-12 22:40:00,0.9013,0.9018,0.9012,0.90145,2013200000.0
2009-02-12 22:45:00,0.9012,0.90225,0.90105,0.9022,2578599998.0
2009-02-12 22:50:00,0.9022,0.9024,0.90115,0.9012,1586500000.0
2009-02-12 22:55:00,0.9012,0.90155,0.9008,0.9011,1520600000.0
2009-02-12 23:00:00,0.9011,0.9018,0.901,0.90155,842200000.0
2009-02-12 23:05:00,0.90155,0.9028,0.90155,0.9022,1378799999.0
2009-02-12 23:10:00,0.90235,0.90235,0.90165,0.90225,989800000.0
2009-02-12 23:15:00,0.90225,0.90255,0.9016,0.90185,1200900000.0
2009-02-12 23:20:00,0.90185,0.9022,0.90155,0.90175,1042400000.0
2009-02-12 23:25:00,0.90175,0.90225,0.90145,0.9021,721200000.0
2009-02-12 23:30:00,0.90205,0.9024,0.90185,0.9019,610000000.0
2009-02-12 23:35:00,0.90185,0.90195,0.9013,0.90165,670000000.0
2009-02-12 23:40:00,0.90165,0.90195,0.90145,0.90185,681400001.0
2009-02-12 23:45:00,0.90185,0.902,0.9012,0.90125,685200000.0
2009-02-12 23:50:00,0.9012,0.90155,0.9012,0.90145,423000000.0
2009-02-12 23:55:00,0.9015,0.9018,0.90125,0.90145,416800000.0
2009-02-13 00:00:00,0.90135,0.90145,0.90105,0.9012,345400000.0
2009-02-13 00:05:00,0.90145,0.9015,0.9007,0.90105,710800000.0
2009-02-13 00:10:00,0.90105,0.9021,0.9008,0.9012,801800000.0
2009-02-13 00:15:00,0.9012,0.9019,0.90105,0.90145,644000000.0
2009-02-13 00:20:00,0.9015,0.90245,0.90125,0.9018,1038400000.0
2009-02-13 00:25:00,0.90175,0.902,0.9013,0.90135,472800000.0
2009-02-13 00:30:00,0.9014,0.90205,0.901,0.9012,1380400000.0
2009-02-13 00:35:00,0.9012,0.9019,0.9011,0.9012,949600000.0
2009-02-13 00:40:00,0.90135,0.9015,0.9008,0.9012,753200000.0
2009-02-13 00:45:00,0.90115,0.90175,0.90085,0.90095,1099200000.0
2009-02-13 00:50:00,0.9011,0.9018,0.9008,0.9018,447800000.0
2009-02-13 00:55:00,0.9018,0.9022,0.9012,0.9021,726000000.0
2009-02-13 01:00:00,0.9021,0.9024,0.90135,0.9019,681800000.0
2009-02-13 01:05:00,0.9019,0.90245,0.90145,0.90195,1298399999.0
2009-02-13 01:10:00,0.90195,0.9026,0.90185,0.90195,885600000.0
2009-02-13 01:15:00,0.90195,0.9022,0.90135,0.9015,655000000.0
2009-02-13 01:20:00,0.9016,0.9021,0.90135,0.9019,305600000.0
2009-02-13 01:25:00,0.9019,0.9025,0.90185,0.90245,396600000.0
2009-02-13 01:30:00,0.9025,0.9025,0.90196,0.90245,442200000.0
2009-02-13 01:35:00,0.9024,0.90275,0.9018,0.90185,882584000.0
2009-02-13 01:40:00,0.90185,0.9019,0.9015,0.9017,395200000.0
2009-02-13 01:45:00,0.90175,0.90235,0.9016,0.90175,883400000.0
2009-02-13 01:50:00,0.9017,0.9021,0.90155,0.9017,1114800000.0
2009-02-13 01:55:00,0.90175,0.9021,0.9015,0.9016,947599999.0
2009-02-13 02:00:00,0.90155,0.9017,0.9009,0.9012,1508200000.0
2009-02-13 02:05:00,0.9012,0.90205,0.90095,0.9011,1957400001.0
2009-02-13 02:10:00,0.90115,0.90155,0.9006,0.90125,1751800000.0
2009-02-13 02:15:00,0.90125,0.9016,0.9011,0.90145,901400000.0
2009-02-13 02:20:00,0.90145,0.90155,0.9007,0.90095,1156800004.0
2009-02-13 02:25:00,0.90095,0.9014,0.9006,0.90095,1286399999.0
2009-02-13 02:30:00,0.90095,0.9011,0.90065,0.90105,691999999.0
2009-02-13 02:35:00,0.90105,0.90105,0.9007,0.90085,501200000.0
2009-02-13 02:40:00,0.90085,0.90125,0.9006,0.90065,730600000.0
2009-02-13 02:45:00,0.90065,0.90145,0.90055,0.9013,1669199999.0
2009-02-13 02:50:00,0.9013,0.9018,0.90085,0.90135,1414000001.0
2009-02-13 02:55:00,0.9013,0.90165,0.90095,0.9012,1034800000.0
2009-02-13 03:00:00,0.9012,0.9014,0.9007,0.90135,1257600000.0
2009-02-13 03:05:00,0.90135,0.90135,0.901,0.9011,817400000.0
2009-02-13 03:10:00,0.9011,0.9011,0.90045,0.9008,799800000.0
2009-02-13 03:15:00,0.9008,0.90095,0.90035,0.9007,1287400000.0
2009-02-13 03:20:00,0.9007,0.90085,0.90015,0.90015,965000000.0
2009-02-13 03:25:00,0.9002,0.90035,0.90015,0.9002,943799998.0
2009-02-13 03:30:00,0.90025,0.90025,0.89985,0.89995,1133800000.0
2009-02-13 03:35:00,0.89995,0.9,0.8996,0.89995,597400000.0
2009-02-13 03:40:00,0.89995,0.90045,0.89995,0.9,1105399998.0
2009-02-13 03:45:00,0.90005,0.9002,0.89945,0.89985,743200000.0
2009-02-13 03:50:00,0.9,0.90005,0.8997,0.8997,937400000.0
2009-02-13 03:55:00,0.8997,0.90025,0.8994,0.8997,1584600000.0
2009-02-13 04:00:00,0.89975,0.9004,0.89955,0.90015,1252400000.0
2009-02-13 04:05:00,0.9002,0.90045,0.8997,0.89985,1407400000.0
2009-02-13 04:10:00,0.89985,0.89995,0.89795,0.89815,1538600001.0
2009-02-13 04:15:00,0.89815,0.8986,0.89805,0.8985,1481400001.0
2009-02-13 04:20:00,0.89855,0.89865,0.898,0.8981,1250800000.0
2009-02-13 04:25:00,0.8981,0.89865,0.8978,0.89805,915400000.0
2009-02-13 04:30:00,0.89805,0.8984,0.8977,0.89815,610400000.0
2009-02-13 04:35:00,0.89815,0.8987,0.8981,0.8983,429800000.0
2009-02-13 04:40:00,0.8983,0.89875,0.8981,0.89875,479800000.0
2009-02-13 04:45:00,0.89875,0.89905,0.89825,0.8985,1096000002.0
2009-02-13 04:50:00,0.8986,0.89885,0.89815,0.89835,617600000.0
2009-02-13 04:55:00,0.89835,0.89845,0.89815,0.8984,744000000.0
2009-02-13 05:00:00,0.8984,0.89845,0.8978,0.8981,862400000.0
2009-02-13 05:05:00,0.89795,0.89815,0.89685,0.89735,1748800001.0
2009-02-13 05:10:00,0.89735,0.89855,0.8972,0.89835,1935600000.0
2009-02-13 05:15:00,0.89835,0.899,0.89835,0.8986,2059800000.0
2009-02-13 05:20:00,0.8986,0.89895,0.8985,0.8989,1526800002.0
2009-02-13 05:25:00,0.89885,0.89895,0.89855,0.8987,1470200003.0
2009-02-13 05:30:00,0.89875,0.89935,0.89855,0.899,2103600004.0
2009-02-13 05:35:00,0.89895,0.89925,0.89845,0.89855,1474600001.0
2009-02-13 05:40:00,0.89855,0.89905,0.89835,0.89885,1295000000.0
2009-02-13 05:45:00,0.89885,0.89905,0.89855,0.8989,1553599999.0
2009-02-13 05:50:00,0.89885,0.89935,0.8988,0.8988,1494000001.0
2009-02-13 05:55:00,0.89885,0.8992,0.89855,0.8992,1442599995.0
2009-02-13 06:00:00,0.8992,0.8992,0.8987,0.8987,2199800015.0
2009-02-13 06:05:00,0.8987,0.89895,0.8987,0.8989,1111400002.0
2009-02-13 06:10:00,0.89885,0.89895,0.89865,0.8987,854000000.0
2009-02-13 06:15:00,0.8987,0.8992,0.8987,0.89915,1038199999.0
2009-02-13 06:20:00,0.89915,0.89955,0.89915,0.8992,702800000.0
2009-02-13 06:25:00,0.8992,0.8992,0.89825,0.8987,1384600004.0
2009-02-13 06:30:00,0.8987,0.8989,0.89835,0.8984,954800001.0
2009-02-13 06:35:00,0.89835,0.8989,0.89825,0.89865,1155000000.0
2009-02-13 06:40:00,0.89865,0.8992,0.89855,0.8989,1211000000.0
2009-02-13 06:45:00,0.8989,0.89945,0.8986,0.8988,1582800000.0
2009-02-13 06:50:00,0.89885,0.89925,0.8988,0.8991,1166999999.0
2009-02-13 06:55:00,0.89905,0.8994,0.89875,0.89905,564400000.0
2009-02-13 07:00:00,0.89915,0.8992,0.8981,0.8986,1060000002.0
2009-02-13 07:05:00,0.8986,0.8992,0.8983,0.89885,749600000.0
2009-02-13 07:10:00,0.89885,0.8994,0.8987,0.89885,734000000.0
2009-02-13 07:15:00,0.89885,0.8994,0.89825,0.8983,1240200000.0
2009-02-13 07:20:00,0.89825,0.89875,0.89825,0.89865,1016200001.0
2009-02-13 07:25:00,0.89865,0.8989,0.89855,0.89865,860000000.0
2009-02-13 07:30:00,0.8987,0.89885,0.8985,0.8987,814600000.0
2009-02-13 07:35:00,0.8987,0.8993,0.89865,0.8991,1058000000.0
2009-02-13 07:40:00,0.8991,0.8995,0.89875,0.89935,1832800000.0
2009-02-13 07:45:00,0.8993,0.89935,0.8988,0.89905,612800000.0
2009-02-13 07:50:00,0.89905,0.89925,0.8988,0.899,960000001.0
2009-02-13 07:55:00,0.899,0.8991,0.8984,0.8985,1108800000.0
2009-02-13 08:00:00,0.8985,0.89855,0.89785,0.8984,1728400002.0
2009-02-13 08:05:00,0.8984,0.8985,0.89805,0.89815,473600002.0
2009-02-13 08:10:00,0.8981,0.8985,0.8978,0.89825,1361600000.0
2009-02-13 08:15:00,0.8982,0.89855,0.89805,0.8985,795400000.0
2009-02-13 08:20:00,0.89845,0.89845,0.8978,0.8983,1430000000.0
2009-02-13 08:25:00,0.8983,0.89845,0.8979,0.89805,1550400000.0
2009-02-13 08:30:00,0.89805,0.89885,0.898,0.89855,1606800000.0
2009-02-13 08:35:00,0.89865,0.89905,0.8985,0.899,1670000000.0
2009-02-13 08:40:00,0.89895,0.8994,0.8984,0.8993,1860200002.0
2009-02-13 08:45:00,0.8993,0.8994,0.89915,0.89935,916600000.0
2009-02-13 08:50:00,0.89935,0.89945,0.8992,0.89925,582600000.0
2009-02-13 08:55:00,0.8992,0.89945,0.8989,0.89915,938400001.0
2009-02-13 09:00:00,0.8992,0.8993,0.89755,0.89815,1892200000.0
2009-02-13 09:05:00,0.8981,0.89825,0.89765,0.89765,1200900001.0
2009-02-13 09:10:00,0.8977,0.8977,0.8972,0.8974,1459600005.0
2009-02-13 09:15:00,0.89735,0.8974,0.89695,0.8972,1315000005.0
2009-02-13 09:20:00,0.89715,0.89835,0.8969,0.8983,1768999995.0
2009-02-13 09:25:00,0.89835,0.89845,0.8979,0.89815,1582199997.0
2009-02-13 09:30:00,0.89815,0.8984,0.8977,0.8981,1938799996.0
2009-02-13 09:35:00,0.89805,0.8981,0.89665,0.8968,2695799981.0
2009-02-13 09:40:00,0.8968,0.8969,0.8955,0.89615,2272399992.0
2009-02-13 09:45:00,0.89615,0.8963,0.89515,0.8953,4038299982.0
2009-02-13 09:50:00,0.89535,0.89535,0.89485,0.89495,2284400000.0
2009-02-13 09:55:00,0.89495,0.89515,0.89375,0.89435,3426599988.0
2009-02-13 10:00:00,0.8944,0.8944,0.89345,0.8938,2899600005.0
2009-02-13 10:05:00,0.8938,0.89415,0.89355,0.894,1993200002.0
2009-02-13 10:10:00,0.89405,0.8943,0.8934,0.8939,2809800000.0
2009-02-13 10:15:00,0.8939,0.8947,0.89385,0.8945,3054699993.0
2009-02-13 10:20:00,0.89445,0.8947,0.89415,0.89435,3306200005.0
2009-02-13 10:25:00,0.89435,0.89445,0.8934,0.89355,2544399997.0
2009-02-13 10:30:00,0.89355,0.8942,0.8934,0.8939,2321400010.0
2009-02-13 10:35:00,0.8939,0.89435,0.8928,0.8935,3115600002.0
2009-02-13 10:40:00,0.8936,0.89375,0.89325,0.89325,3262400004.0
2009-02-13 10:45:00,0.89325,0.89345,0.89295,0.89305,2162400001.0
2009-02-13 10:50:00,0.8931,0.8932,0.8914,0.8915,3024699999.0
2009-02-13 10:55:00,0.8915,0.8921,0.8911,0.89195,3344799992.0
2009-02-13 11:00:00,0.89195,0.89255,0.8911,0.89115,3580700013.0
2009-02-13 11:05:00,0.8912,0.89135,0.8891,0.88955,3315600003.0
2009-02-13 11:10:00,0.88945,0.8898,0.88855,0.88915,4312599997.0
2009-02-13 11:15:00,0.88915,0.8898,0.8891,0.88935,1885799999.0
2009-02-13 11:20:00,0.88935,0.8895,0.88855,0.88935,2863000002.0
2009-02-13 11:25:00,0.88935,0.88945,0.88885,0.8892,2572000004.0
2009-02-13 11:30:00,0.88925,0.89,0.88915,0.89,2954700001.0
2009-02-13 11:35:00,0.89,0.8904,0.88985,0.8903,2464400001.0
2009-02-13 11:40:00,0.8903,0.8904,0.88875,0.8888,3030399998.0
2009-02-13 11:45:00,0.8888,0.8895,0.8881,0.8885,4090200011.0
2009-02-13 11:50:00,0.8885,0.88855,0.88625,0.8865,3613999992.0
2009-02-13 11:55:00,0.8865,0.8866,0.8858,0.8863,3762799991.0
2009-02-13 12:00:00,0.8863,0.88635,0.88315,0.8834,3889799996.0
2009-02-13 12:05:00,0.88335,0.88415,0.88325,0.88365,3267200012.0
2009-02-13 12:10:00,0.88365,0.885,0.88365,0.88455,3156400005.0
2009-02-13 12:15:00,0.88455,0.8851,0.8845,0.8846,1982199997.0
2009-02-13 12:20:00,0.88465,0.88665,0.88455,0.8859,3037699989.0
2009-02-13 12:25:00,0.8859,0.88635,0.8859,0.8862,3339200004.0
2009-02-13 12:30:00,0.8862,0.88635,0.88475,0.8849,2567999990.0
2009-02-13 12:35:00,0.8849,0.88665,0.88475,0.88665,3112699994.0
2009-02-13 12:40:00,0.88665,0.8874,0.8864,0.8873,2262799998.0
2009-02-13 12:45:00,0.8873,0.8881,0.8872,0.8877,3555700000.0
2009-02-13 12:50:00,0.8877,0.88805,0.88715,0.88725,2712199988.0
2009-02-13 12:55:00,0.88725,0.88745,0.88695,0.88735,2709399986.0
2009-02-13 13:00:00,0.88745,0.8875,0.88705,0.88725,2826799996.0
2009-02-13 13:05:00,0.8873,0.88745,0.88645,0.88695,2421799994.0
2009-02-13 13:10:00,0.8869,0.88705,0.88645,0.88655,2954999992.0
2009-02-13 13:15:00,0.88655,0.8868,0.88555,0.8859,3003600000.0
2009-02-13 13:20:00,0.8859,0.8864,0.8859,0.8864,1418199999.0
2009-02-13 13:25:00,0.8864,0.88685,0.88625,0.88655,1459399988.0
2009-02-13 13:30:00,0.8865,0.88655,0.886,0.88625,1739999985.0
2009-02-13 13:35:00,0.88625,0.88635,0.88595,0.88625,1763899988.0
2009-02-13 13:40:00,0.88625,0.8863,0.8854,0.88565,1976599990.0
2009-02-13 13:45:00,0.8856,0.8873,0.8856,0.88665,2219299994.0
2009-02-13 13:50:00,0.88665,0.88665,0.88485,0.88505,2014199993.0
2009-02-13 13:55:00,0.88505,0.8858,0.8845,0.8858,3265799986.0
2009-02-13 14:00:00,0.88585,0.88605,0.88535,0.8857,2899899984.0
2009-02-13 14:05:00,0.8857,0.88705,0.88565,0.88695,1843199996.0
2009-02-13 14:10:00,0.88695,0.88695,0.8866,0.8867,1079800000.0
2009-02-13 14:15:00,0.88665,0.88675,0.88515,0.88545,1016199992.0
2009-02-13 14:20:00,0.88535,0.8859,0.88535,0.8859,790799994.0
2009-02-13 14:25:00,0.8859,0.88695,0.8858,0.8866,1884399993.0
2009-02-13 14:30:00,0.8867,0.8867,0.88525,0.88525,2011199996.0
2009-02-13 14:35:00,0.8853,0.88575,0.88445,0.8847,2574999995.0
2009-02-13 14:40:00,0.88475,0.8848,0.88405,0.88415,1944400005.0
2009-02-13 14:45:00,0.88415,0.8843,0.88375,0.8842,2075199996.0
2009-02-13 14:50:00,0.8843,0.8847,0.88405,0.8844,3231399987.0
2009-02-13 14:55:00,0.8844,0.88505,0.884,0.885,2556600001.0
2009-02-13 15:00:00,0.885,0.88515,0.88445,0.8848,2473799997.0
2009-02-13 15:05:00,0.8848,0.8854,0.8847,0.885,3309799992.0
2009-02-13 15:10:00,0.885,0.88505,0.88395,0.88405,2953500007.0
2009-02-13 15:15:00,0.88405,0.88445,0.88405,0.8841,3282999997.0
2009-02-13 15:20:00,0.8841,0.88515,0.88395,0.8851,2692900000.0
2009-02-13 15:25:00,0.88515,0.8856,0.88495,0.88515,2691400000.0
2009-02-13 15:30:00,0.88515,0.8853,0.88465,0.8849,1825999991.0
2009-02-13 15:35:00,0.88495,0.88525,0.8849,0.88515,3172400007.0
2009-02-13 15:40:00,0.88515,0.88795,0.88505,0.8879,3565200012.0
2009-02-13 15:45:00,0.88795,0.89,0.8876,0.88905,3195799998.0
2009-02-13 15:50:00,0.889,0.8909,0.88795,0.8909,2516000003.0
2009-02-13 15:55:00,0.89085,0.89285,0.89065,0.8922,2666399993.0
2009-02-13 16:00:00,0.89225,0.8927,0.89135,0.89135,1624799998.0
2009-02-13 16:05:00,0.89135,0.89135,0.8902,0.8911,1680000001.0
2009-02-13 16:10:00,0.8911,0.89125,0.88915,0.8904,2384599998.0
2009-02-13 16:15:00,0.89045,0.8915,0.88995,0.89145,2186399998.0
2009-02-13 16:20:00,0.89145,0.8937,0.89145,0.89355,2513800000.0
2009-02-13 16:25:00,0.89355,0.89395,0.89235,0.89255,1614200000.0
2009-02-13 16:30:00,0.89255,0.89265,0.89065,0.8908,2003299998.0
2009-02-13 16:35:00,0.89075,0.89155,0.89065,0.891,1828200000.0
2009-02-13 16:40:00,0.891,0.892,0.8909,0.89145,1737600000.0
2009-02-13 16:45:00,0.89145,0.89275,0.8914,0.89245,1804000001.0
2009-02-13 16:50:00,0.89245,0.89265,0.89075,0.89095,1938600000.0
2009-02-13 16:55:00,0.89105,0.8921,0.8909,0.89205,1860100001.0
2009-02-13 17:00:00,0.89205,0.89255,0.8918,0.8923,1650400000.0
2009-02-13 17:05:00,0.8923,0.89335,0.8917,0.8931,2091400000.0
2009-02-13 17:10:00,0.8931,0.8945,0.89305,0.894,2514099997.0
2009-02-13 17:15:00,0.894,0.89405,0.89335,0.8936,1742699999.0
2009-02-13 17:20:00,0.8936,0.894,0.8929,0.894,1844199998.0
2009-02-13 17:25:00,0.89405,0.89405,0.89325,0.89345,1676399998.0
2009-02-13 17:30:00,0.8934,0.89375,0.8905,0.89115,2148299993.0
2009-02-13 17:35:00,0.89115,0.8924,0.89085,0.8918,1805300001.0
2009-02-13 17:40:00,0.8918,0.89235,0.8917,0.8921,1594200001.0
2009-02-13 17:45:00,0.8921,0.8941,0.8919,0.8941,1915200001.0
2009-02-13 17:50:00,0.8941,0.8948,0.89335,0.8948,2420999995.0
2009-02-13 17:55:00,0.8948,0.89535,0.89415,0.8944,1683800000.0
2009-02-13 18:00:00,0.8944,0.8957,0.8942,0.8955,1600800002.0
2009-02-13 18:05:00,0.8955,0.8956,0.8949,0.89495,1635200001.0
2009-02-13 18:10:00,0.895,0.89535,0.8946,0.89465,1943999998.0
2009-02-13 18:15:00,0.89465,0.89475,0.89415,0.89435,2550799996.0
2009-02-13 18:20:00,0.89435,0.89445,0.8936,0.89415,1323800000.0
2009-02-13 18:25:00,0.89415,0.89415,0.89295,0.89325,1724499999.0
2009-02-13 18:30:00,0.8932,0.8939,0.8931,0.8932,1162800000.0
2009-02-13 18:35:00,0.8932,0.89395,0.893,0.89385,1592800000.0
2009-02-13 18:40:00,0.8938,0.8943,0.8932,0.8933,1965400000.0
2009-02-13 18:45:00,0.8933,0.89435,0.8933,0.8937,1622999999.0
2009-02-13 18:50:00,0.8937,0.8939,0.8936,0.89385,1923297999.0
2009-02-13 18:55:00,0.8938,0.8942,0.893,0.893,1634999998.0
2009-02-13 19:00:00,0.893,0.8938,0.8926,0.8929,2248200001.0
2009-02-13 19:05:00,0.8929,0.89375,0.8926,0.89365,2800799999.0
2009-02-13 19:10:00,0.89365,0.8946,0.8934,0.89455,2338799998.0
2009-02-13 19:15:00,0.89455,0.89525,0.89445,0.8948,2214999999.0
2009-02-13 19:20:00,0.8948,0.8951,0.89455,0.8946,1778600000.0
2009-02-13 19:25:00,0.8946,0.89545,0.89455,0.89545,1111599999.0
2009-02-13 19:30:00,0.89545,0.89545,0.8946,0.89525,2707600001.0
2009-02-13 19:35:00,0.89535,0.8956,0.8951,0.8951,1321399999.0
2009-02-13 19:40:00,0.89505,0.8955,0.8945,0.89455,1661100001.0
2009-02-13 19:45:00,0.89455,0.8955,0.89455,0.8954,999600000.0
2009-02-13 19:50:00,0.8954,0.8954,0.8946,0.8948,1308600000.0
2009-02-13 19:55:00,0.89475,0.8958,0.8947,0.89535,1691800000.0
2009-02-13 20:00:00,0.89535,0.896,0.89505,0.89575,1064400000.0
2009-02-13 20:05:00,0.89565,0.89575,0.8952,0.89535,1488600000.0
2009-02-13 20:10:00,0.89535,0.896,0.8948,0.896,1918200000.0
2009-02-13 20:15:00,0.896,0.89685,0.896,0.8963,2071776000.0
2009-02-13 20:20:00,0.89625,0.8966,0.89605,0.89645,1268800000.0
2009-02-13 20:25:00,0.8964,0.8967,0.89625,0.89635,1691400000.0
2009-02-13 20:30:00,0.89635,0.89655,0.8961,0.8963,1375200000.0
2009-02-13 20:35:00,0.89635,0.8969,0.8961,0.8964,1265599999.0
2009-02-13 20:40:00,0.8964,0.897,0.8963,0.89665,1933000000.0
2009-02-13 20:45:00,0.89675,0.8969,0.89615,0.89665,2036200000.0
2009-02-13 20:50:00,0.89665,0.8968,0.89645,0.8965,1716000000.0
2009-02-13 20:55:00,0.89655,0.8969,0.8964,0.8966,1294400000.0
2009-02-13 21:00:00,0.8966,0.8969,0.89655,0.8966,1621400000.0
2009-02-13 21:05:00,0.89675,0.8969,0.896,0.89665,1283600000.0
2009-02-13 21:10:00,0.8967,0.89705,0.8967,0.8968,1299300000.0
2009-02-13 21:15:00,0.8968,0.8971,0.8966,0.8969,968400000.0
2009-02-13 21:20:00,0.89695,0.89715,0.8967,0.89675,1415200001.0
2009-02-13 21:25:00,0.8968,0.89725,0.89665,0.8972,1633800002.0
2009-02-13 21:30:00,0.89725,0.89725,0.8969,0.8971,1644600003.0
2009-02-13 21:35:00,0.8971,0.8974,0.897,0.8971,1535000000.0
2009-02-13 21:40:00,0.89715,0.8973,0.89675,0.8969,1218200000.0
2009-02-13 21:45:00,0.8969,0.8969,0.8962,0.89625,1002800000.0
2009-02-13 21:50:00,0.89625,0.8965,0.896,0.8962,1264800000.0
2009-02-13 21:55:00,0.8962,0.89625,0.89555,0.8957,635600000.0
2009-02-13 22:00:00,0.89575,0.89595,0.89555,0.8959,914800000.0
2009-02-13 22:05:00,0.8959,0.89705,0.89555,0.8964,1111200000.0
2009-02-13 22:10:00,0.89645,0.89655,0.8955,0.8955,954200000.0
2009-02-13 22:15:00,0.8955,0.89605,0.8951,0.89585,1089400000.0
2009-02-13 22:20:00,0.8958,0.8959,0.8951,0.89525,662200000.0
2009-02-13 22:25:00,0.89525,0.8958,0.89525,0.8956,1118000000.0
2009-02-13 22:30:00,0.8956,0.8959,0.8951,0.89565,1178400000.0
2009-02-13 22:35:00,0.89565,0.89565,0.89525,0.89545,498600000.0
2009-02-13 22:40:00,0.89545,0.89545,0.89515,0.8952,834400000.0
2009-02-13 22:45:00,0.8952,0.8956,0.89515,0.89545,1060400000.0
2009-02-13 22:50:00,0.89545,0.89555,0.89508,0.89525,639399999.0
2009-02-13 22:55:00,0.89525,0.8953,0.8947,0.89475,1307200000.0
2009-02-13 23:00:00,0.89475,0.89505,0.8947,0.89495,725999999.0
2009-02-13 23:05:00,0.89495,0.89495,0.8945,0.8947,811200001.0
2009-02-13 23:10:00,0.89475,0.8949,0.89405,0.8941,902400000.0
2009-02-13 23:15:00,0.89415,0.8942,0.8937,0.89405,553000000.0
2009-02-13 23:20:00,0.89395,0.8944,0.8937,0.89425,481600000.0
2009-02-13 23:25:00,0.8942,0.8944,0.89406,0.89415,578999998.0
2009-02-13 23:30:00,0.8942,0.8944,0.89385,0.8943,304600000.0
2009-02-13 23:35:00,0.89445,0.8949,0.8943,0.89435,266000000.0
2009-02-13 23:40:00,0.8945,0.8952,0.89425,0.89475,358600000.0
2009-02-13 23:45:00,0.89475,0.89585,0.8947,0.89545,645000000.0
2009-02-13 23:50:00,0.89545,0.89595,0.89545,0.89555,282600000.0
2009-02-13 23:55:00,0.8956,0.8961,0.89525,0.8959,370600000.0
2009-02-16 00:00:00,0.89921,0.89942,0.89805,0.8982,1092199997.0
2009-02-16 00:05:00,0.89835,0.89975,0.8982,0.8992,408600000.0
2009-02-16 00:10:00,0.8991,0.8991,0.8976,0.89845,519400000.0
2009-02-16 00:15:00,0.8984,0.8987,0.8976,0.8986,369200000.0
2009-02-16 00:20:00,0.89825,0.8991,0.8982,0.899,191200000.0
2009-02-16 00:25:00,0.899,0.9001,0.89895,0.9001,316400000.0
2009-02-16 00:30:00,0.90025,0.90025,0.89845,0.89925,1104200000.0
2009-02-16 00:35:00,0.8993,0.8994,0.89885,0.8993,239200000.0
2009-02-16 00:40:00,0.8993,0.89945,0.89825,0.89825,327600000.0
2009-02-16 00:45:00,0.8984,0.89945,0.89785,0.8989,533200000.0
2009-02-16 00:50:00,0.89895,0.8994,0.8987,0.8992,303800000.0
2009-02-16 00:55:00,0.89925,0.8996,0.89875,0.89945,718400000.0
2009-02-16 01:00:00,0.8994,0.8998,0.8987,0.8987,1161800000.0
2009-02-16 01:05:00,0.89885,0.89925,0.89785,0.898,716800000.0
2009-02-16 01:10:00,0.898,0.8981,0.8974,0.8979,1155100000.0
2009-02-16 01:15:00,0.8979,0.8984,0.89785,0.89795,1297400000.0
2009-02-16 01:20:00,0.8979,0.8988,0.8979,0.8985,763800000.0
2009-02-16 01:25:00,0.89845,0.89895,0.89825,0.89885,846600000.0
2009-02-16 01:30:00,0.89885,0.89905,0.89845,0.89845,833400000.0
2009-02-16 01:35:00,0.8984,0.8986,0.89745,0.89795,1052100000.0
2009-02-16 01:40:00,0.89785,0.8982,0.8975,0.8977,953200000.0
2009-02-16 01:45:00,0.8977,0.8983,0.8977,0.8979,780800000.0
2009-02-16 01:50:00,0.89785,0.89855,0.89755,0.89825,782400000.0
2009-02-16 01:55:00,0.8981,0.89865,0.89785,0.89805,1030799999.0
2009-02-16 02:00:00,0.89805,0.89895,0.898,0.8985,1158400000.0
2009-02-16 02:05:00,0.8985,0.89855,0.89715,0.8976,1413199999.0
2009-02-16 02:10:00,0.8976,0.8982,0.8976,0.89785,440800000.0
2009-02-16 02:15:00,0.8978,0.8983,0.89755,0.89785,1245000000.0
2009-02-16 02:20:00,0.898,0.8981,0.8978,0.8978,786000000.0
2009-02-16 02:25:00,0.8978,0.89815,0.8977,0.8978,1223038000.0
2009-02-16 02:30:00,0.8978,0.89785,0.8977,0.89785,400600000.0
2009-02-16 02:35:00,0.8978,0.8983,0.8978,0.89805,408000000.0
2009-02-16 02:40:00,0.8981,0.89815,0.89725,0.89775,922800000.0
2009-02-16 02:45:00,0.8978,0.89805,0.89735,0.8976,1069600000.0
2009-02-16 02:50:00,0.89765,0.8977,0.8969,0.8972,750400000.0
2009-02-16 02:55:00,0.89715,0.89735,0.89665,0.897,1056600000.0
2009-02-16 03:00:00,0.897,0.8973,0.8965,0.8966,935752000.0
2009-02-16 03:05:00,0.8967,0.8969,0.89625,0.8968,952200000.0
2009-02-16 03:10:00,0.8968,0.897,0.89645,0.89665,1046200000.0
2009-02-16 03:15:00,0.8966,0.8971,0.89645,0.897,793400000.0
2009-02-16 03:20:00,0.8969,0.8972,0.89675,0.8969,857200000.0
2009-02-16 03:25:00,0.897,0.8973,0.89695,0.89715,648200000.0
2009-02-16 03:30:00,0.89715,0.8972,0.8964,0.89665,1073400000.0
2009-02-16 03:35:00,0.89665,0.8975,0.8964,0.89745,701000000.0
2009-02-16 03:40:00,0.8974,0.8975,0.89685,0.8972,1307400000.0
2009-02-16 03:45:00,0.8973,0.8976,0.89715,0.89755,954600000.0
2009-02-16 03:50:00,0.89755,0.89775,0.8966,0.89695,1552000000.0
2009-02-16 03:55:00,0.897,0.89725,0.89635,0.8966,1478800000.0
2009-02-16 04:00:00,0.89655,0.89675,0.896,0.896,1303800000.0
2009-02-16 04:05:00,0.89605,0.89675,0.896,0.8963,1179800000.0
2009-02-16 04:10:00,0.89625,0.8968,0.8962,0.89675,590000000.0
2009-02-16 04:15:00,0.89675,0.89685,0.8966,0.8968,435800000.0
2009-02-16 04:20:00,0.89665,0.89715,0.89645,0.8966,589200000.0
2009-02-16 04:25:00,0.89675,0.89715,0.8961,0.89635,1581600002.0
2009-02-16 04:30:00,0.89635,0.89695,0.8962,0.8969,680200000.0
2009-02-16 04:35:00,0.8969,0.8969,0.89635,0.89645,518000000.0
2009-02-16 04:40:00,0.89645,0.89685,0.89635,0.89635,1279200000.0
2009-02-16 04:45:00,0.89635,0.89675,0.89615,0.8966,605200000.0
2009-02-16 04:50:00,0.8966,0.8968,0.8964,0.8964,460000000.0
2009-02-16 04:55:00,0.89645,0.8966,0.89625,0.8963,481600000.0
2009-02-16 05:00:00,0.89635,0.8969,0.8963,0.89675,547000000.0
2009-02-16 05:05:00,0.89675,0.897,0.8967,0.8967,488800000.0
2009-02-16 05:10:00,0.89675,0.89705,0.8967,0.8969,458000000.0
2009-02-16 05:15:00,0.8969,0.8969,0.89655,0.8967,454800000.0
2009-02-16 05:20:00,0.8967,0.89745,0.89655,0.89735,303400000.0
2009-02-16 05:25:00,0.89735,0.8976,0.89695,0.89725,400800000.0
2009-02-16 05:30:00,0.89725,0.8976,0.89715,0.89735,421600000.0
2009-02-16 05:35:00,0.89735,0.8976,0.8971,0.89725,783000000.0
2009-02-16 05:40:00,0.89725,0.89745,0.89715,0.89725,797200002.0
2009-02-16 05:45:00,0.89725,0.89755,0.8972,0.8974,985999999.0
2009-02-16 05:50:00,0.8974,0.89755,0.8971,0.8975,831000002.0
2009-02-16 05:55:00,0.8975,0.8976,0.89715,0.89735,826800000.0
2009-02-16 06:00:00,0.8974,0.89755,0.89735,0.89755,310800000.0
2009-02-16 06:05:00,0.8975,0.89765,0.8974,0.89745,333600000.0
2009-02-16 06:10:00,0.89745,0.89775,0.89745,0.8976,432600003.0
2009-02-16 06:15:00,0.8976,0.8977,0.89745,0.89745,392400003.0
2009-02-16 06:20:00,0.8974,0.8977,0.89735,0.89755,1508400000.0
2009-02-16 06:25:00,0.8976,0.8979,0.8976,0.89785,1259199999.0
2009-02-16 06:30:00,0.89785,0.898,0.8966,0.89715,2012600000.0
2009-02-16 06:35:00,0.89725,0.8975,0.8971,0.89735,1494600000.0
2009-02-16 06:40:00,0.8973,0.8973,0.8968,0.89725,847200000.0
2009-02-16 06:45:00,0.8972,0.8972,0.89665,0.89685,799400000.0
2009-02-16 06:50:00,0.89685,0.8973,0.8968,0.89725,699200000.0
2009-02-16 06:55:00,0.89725,0.8976,0.8972,0.8975,1190600000.0
2009-02-16 07:00:00,0.8975,0.8975,0.897,0.8971,1233000000.0
2009-02-16 07:05:00,0.8971,0.89755,0.8971,0.8971,711000000.0
2009-02-16 07:10:00,0.8971,0.89755,0.897,0.897,571200000.0
2009-02-16 07:15:00,0.897,0.897,0.8967,0.8967,1004800000.0
2009-02-16 07:20:00,0.89675,0.89695,0.89595,0.8963,1287800000.0
2009-02-16 07:25:00,0.89625,0.8966,0.896,0.8963,1105400001.0
2009-02-16 07:30:00,0.89635,0.8967,0.8956,0.8961,1465000000.0
2009-02-16 07:35:00,0.8961,0.8966,0.89585,0.89615,1083400000.0
2009-02-16 07:40:00,0.89625,0.8964,0.8959,0.89625,1076600000.0
2009-02-16 07:45:00,0.8963,0.89665,0.8956,0.8962,1200400000.0
2009-02-16 07:50:00,0.8963,0.89645,0.8956,0.8958,603600000.0
2009-02-16 07:55:00,0.89595,0.8964,0.8955,0.8961,1100600001.0
2009-02-16 08:00:00,0.8962,0.8989,0.89615,0.8982,1216400000.0
2009-02-16 08:05:00,0.8982,0.89875,0.8976,0.8981,1630800000.0
2009-02-16 08:10:00,0.8981,0.89835,0.8977,0.8981,1244400000.0
2009-02-16 08:15:00,0.8981,0.8983,0.89785,0.8981,1162000001.0
2009-02-16 08:20:00,0.8981,0.89855,0.89805,0.8985,435600000.0
2009-02-16 08:25:00,0.8985,0.8985,0.8978,0.8979,1294800000.0
2009-02-16 08:30:00,0.8979,0.89815,0.8976,0.898,1478200000.0
2009-02-16 08:35:00,0.898,0.8983,0.89775,0.8981,1186000001.0
2009-02-16 08:40:00,0.8981,0.8989,0.89795,0.89875,2325800000.0
2009-02-16 08:45:00,0.89875,0.8996,0.89875,0.89915,1490199999.0
2009-02-16 08:50:00,0.8991,0.89915,0.8982,0.8987,1795799998.0
2009-02-16 08:55:00,0.8987,0.89945,0.8987,0.89935,2005000000.0
2009-02-16 09:00:00,0.89935,0.9,0.8991,0.8998,1909600000.0
2009-02-16 09:05:00,0.8998,0.9007,0.89935,0.9006,1864799999.0
2009-02-16 09:10:00,0.9007,0.901,0.90015,0.90025,2054200003.0
2009-02-16 09:15:00,0.90015,0.90025,0.8998,0.89995,1780399999.0
2009-02-16 09:20:00,0.89995,0.89995,0.89945,0.8995,2304399995.0
2009-02-16 09:25:00,0.89945,0.8995,0.8985,0.89905,2025399992.0
2009-02-16 09:30:00,0.89905,0.89905,0.89745,0.8981,2374400004.0
2009-02-16 09:35:00,0.8981,0.8984,0.89745,0.89775,1060600001.0
2009-02-16 09:40:00,0.89775,0.8979,0.89685,0.89755,3099999999.0
2009-02-16 09:45:00,0.8976,0.898,0.89695,0.89795,3187999997.0
2009-02-16 09:50:00,0.89795,0.89815,0.8961,0.8968,2142876001.0
2009-02-16 09:55:00,0.8968,0.8973,0.89625,0.8964,2487600000.0
2009-02-16 10:00:00,0.8964,0.8965,0.89535,0.89635,3787800000.0
2009-02-16 10:05:00,0.89645,0.89685,0.89625,0.8967,2320800001.0
2009-02-16 10:10:00,0.8967,0.89825,0.89665,0.898,3266800001.0
2009-02-16 10:15:00,0.898,0.898,0.89705,0.8975,2552038001.0
2009-02-16 10:20:00,0.89755,0.89825,0.8974,0.89755,3060200000.0
2009-02-16 10:25:00,0.89755,0.8981,0.89695,0.89775,2280576000.0
2009-02-16 10:30:00,0.8977,0.8979,0.89655,0.8967,2484600000.0
2009-02-16 10:35:00,0.89685,0.898,0.89675,0.8977,2130199995.0
2009-02-16 10:40:00,0.89785,0.8981,0.89755,0.89785,1977551996.0
2009-02-16 10:45:00,0.89785,0.8981,0.89725,0.8977,2675199996.0
2009-02-16 10:50:00,0.8977,0.8978,0.8966,0.89675,3290000003.0
2009-02-16 10:55:00,0.8967,0.89735,0.89615,0.89725,2974600001.0
2009-02-16 11:00:00,0.8972,0.8973,0.89635,0.8964,2317199992.0
2009-02-16 11:05:00,0.8964,0.89665,0.8958,0.89625,2580137997.0
2009-02-16 11:10:00,0.89615,0.89615,0.89395,0.89455,4392076014.0
2009-02-16 11:15:00,0.89455,0.89505,0.8935,0.89505,4004199990.0
2009-02-16 11:20:00,0.89505,0.8952,0.89435,0.8947,3204600000.0
2009-02-16 11:25:00,0.89465,0.89545,0.89425,0.8954,3413999998.0
2009-02-16 11:30:00,0.8954,0.8958,0.895,0.8952,2531599999.0
2009-02-16 11:35:00,0.8952,0.89645,0.8952,0.8964,2169237998.0
2009-02-16 11:40:00,0.8964,0.8964,0.8958,0.8959,1965275989.0
2009-02-16 11:45:00,0.8959,0.89615,0.89545,0.89585,2036799997.0
2009-02-16 11:50:00,0.89575,0.89615,0.8956,0.8957,2047199997.0
2009-02-16 11:55:00,0.8957,0.8965,0.8957,0.8963,2247599994.0
2009-02-16 12:00:00,0.8963,0.8964,0.89595,0.8961,2502999998.0
2009-02-16 12:05:00,0.89615,0.8968,0.89605,0.8967,1699399997.0
2009-02-16 12:10:00,0.8967,0.8967,0.8956,0.8958,1507400000.0
2009-02-16 12:15:00,0.8958,0.89595,0.8948,0.8949,1994400000.0
2009-02-16 12:20:00,0.89485,0.89535,0.89485,0.89505,2567800002.0
2009-02-16 12:25:00,0.89505,0.8951,0.8944,0.89475,2508600007.0
2009-02-16 12:30:00,0.89475,0.89475,0.8936,0.89405,2369099998.0
2009-02-16 12:35:00,0.894,0.8949,0.8938,0.89455,2328699996.0
2009-02-16 12:40:00,0.89455,0.89535,0.8942,0.8953,2662600007.0
2009-02-16 12:45:00,0.89525,0.8957,0.89505,0.89555,1151800000.0
2009-02-16 12:50:00,0.89555,0.8959,0.8954,0.89545,2141375993.0
2009-02-16 12:55:00,0.89545,0.8959,0.89535,0.89575,1721200001.0
2009-02-16 13:00:00,0.8957,0.89595,0.89525,0.8955,1467899999.0
2009-02-16 13:05:00,0.8955,0.8963,0.89545,0.89605,3383600004.0
2009-02-16 13:10:00,0.89605,0.89655,0.89585,0.8963,2909199998.0
2009-02-16 13:15:00,0.8963,0.89725,0.89625,0.8965,2895400002.0
2009-02-16 13:20:00,0.89655,0.89665,0.89635,0.89645,1875000000.0
2009-02-16 13:25:00,0.89645,0.89665,0.89635,0.89645,961200000.0
2009-02-16 13:30:00,0.89645,0.8966,0.8963,0.8964,851400001.0
2009-02-16 13:35:00,0.8964,0.8964,0.896,0.8962,2320199998.0
2009-02-16 13:40:00,0.8962,0.8966,0.8961,0.8962,1522200000.0
2009-02-16 13:45:00,0.8962,0.8962,0.89495,0.89495,1628237997.0
2009-02-16 13:50:00,0.89495,0.89515,0.89485,0.895,1177800001.0
2009-02-16 13:55:00,0.895,0.8951,0.8947,0.8949,866199999.0
2009-02-16 14:00:00,0.8949,0.8951,0.8949,0.8951,1051599999.0
2009-02-16 14:05:00,0.8951,0.8951,0.8949,0.89495,609499999.0
2009-02-16 14:10:00,0.89495,0.8968,0.89495,0.89615,3153376010.0
2009-02-16 14:15:00,0.89615,0.89625,0.8958,0.8961,1558899999.0
2009-02-16 14:20:00,0.8961,0.8967,0.8961,0.89625,2635000006.0
2009-02-16 14:25:00,0.89625,0.8964,0.89595,0.896,2540100003.0
2009-02-16 14:30:00,0.896,0.8962,0.8955,0.89605,1276000000.0
2009-02-16 14:35:00,0.8961,0.8962,0.89545,0.89575,2087200007.0
2009-02-16 14:40:00,0.89575,0.89615,0.89545,0.89605,1291400000.0
2009-02-16 14:45:00,0.89605,0.8961,0.89505,0.89505,1555875988.0
2009-02-16 14:50:00,0.89505,0.8956,0.89505,0.89525,1290400003.0
2009-02-16 14:55:00,0.89525,0.89575,0.8952,0.8957,1025999997.0
2009-02-16 15:00:00,0.8957,0.8959,0.8953,0.89535,1821675993.0
2009-02-16 15:05:00,0.8953,0.8954,0.89415,0.8946,2574699996.0
2009-02-16 15:10:00,0.8946,0.89515,0.89435,0.89435,1860199998.0
2009-02-16 15:15:00,0.8944,0.8947,0.8943,0.89445,1250176000.0
2009-02-16 15:20:00,0.8944,0.8947,0.89415,0.89425,1380599999.0
2009-02-16 15:25:00,0.8943,0.89445,0.8941,0.89415,1020000000.0
2009-02-16 15:30:00,0.8942,0.89425,0.8937,0.89375,1519300000.0
2009-02-16 15:35:00,0.89375,0.8939,0.89245,0.8929,2488037997.0
2009-02-16 15:40:00,0.8929,0.89355,0.8928,0.8931,2054100000.0
2009-02-16 15:45:00,0.8931,0.89375,0.893,0.8935,2176475996.0
2009-02-16 15:50:00,0.8935,0.8943,0.89325,0.89365,3420137995.0
2009-02-16 15:55:00,0.89365,0.89445,0.8936,0.89375,3925875999.0
2009-02-16 16:00:00,0.8938,0.8946,0.8937,0.8943,2707976003.0
2009-02-16 16:05:00,0.8943,0.8946,0.89365,0.89365,2021638000.0
2009-02-16 16:10:00,0.89365,0.8943,0.89365,0.8943,1360400001.0
2009-02-16 16:15:00,0.89435,0.895,0.89425,0.8948,2119400000.0
2009-02-16 16:20:00,0.8948,0.89545,0.89475,0.89525,2875075990.0
2009-02-16 16:25:00,0.8953,0.8955,0.8952,0.8953,2762175986.0
2009-02-16 16:30:00,0.8953,0.8956,0.8953,0.89535,2776799992.0
2009-02-16 16:35:00,0.89535,0.8956,0.89535,0.8955,1309399997.0
2009-02-16 16:40:00,0.89545,0.8956,0.8954,0.89545,3469199981.0
2009-02-16 16:45:00,0.89555,0.8959,0.8954,0.89565,3138999996.0
2009-02-16 16:50:00,0.89565,0.89585,0.89545,0.8958,2054199990.0
2009-02-16 16:55:00,0.8958,0.89625,0.8958,0.89625,2440999996.0
2009-02-16 17:00:00,0.89615,0.8963,0.8957,0.89595,2236800000.0
2009-02-16 17:05:00,0.89595,0.896,0.89515,0.89545,2969199975.0
2009-02-16 17:10:00,0.89545,0.896,0.8954,0.89595,2276600000.0
2009-02-16 17:15:00,0.89595,0.8961,0.8955,0.8955,1922799996.0
2009-02-16 17:20:00,0.89555,0.89555,0.8948,0.8954,1732600003.0
2009-02-16 17:25:00,0.8954,0.89545,0.8951,0.8951,1762876000.0
2009-02-16 17:30:00,0.8951,0.8959,0.89495,0.8956,1960403997.0
2009-02-16 17:35:00,0.8956,0.897,0.89555,0.897,1481000000.0
2009-02-16 17:40:00,0.897,0.8985,0.8968,0.89815,1961799999.0
2009-02-16 17:45:00,0.898,0.89825,0.897,0.89715,3133199998.0
2009-02-16 17:50:00,0.89715,0.8974,0.89685,0.89725,1147399999.0
2009-02-16 17:55:00,0.89725,0.8987,0.89715,0.89865,2012999998.0
2009-02-16 18:00:00,0.8988,0.8988,0.89775,0.8982,2529999998.0
2009-02-16 18:05:00,0.8982,0.8984,0.89695,0.897,2622800001.0
2009-02-16 18:10:00,0.897,0.8975,0.897,0.8973,708200000.0
2009-02-16 18:15:00,0.8973,0.89835,0.8971,0.89835,1617675993.0
2009-02-16 18:20:00,0.89835,0.89835,0.897,0.89715,1037799996.0
2009-02-16 18:25:00,0.89715,0.8973,0.89615,0.89615,2162600004.0
2009-02-16 18:30:00,0.89615,0.8966,0.8955,0.89575,1887600003.0
2009-02-16 18:35:00,0.89575,0.89625,0.8952,0.8953,1904675999.0
2009-02-16 18:40:00,0.8953,0.89575,0.8948,0.8953,1702875999.0
2009-02-16 18:45:00,0.8954,0.89575,0.8945,0.8948,1461399999.0
2009-02-16 18:50:00,0.8948,0.8952,0.89465,0.89475,1325800001.0
2009-02-16 18:55:00,0.89475,0.895,0.8947,0.8948,1199999998.0
2009-02-16 19:00:00,0.8948,0.89495,0.8945,0.89475,1614600000.0
2009-02-16 19:05:00,0.89475,0.8948,0.89445,0.8947,492800000.0
2009-02-16 19:10:00,0.89455,0.89565,0.89455,0.89545,890799999.0
2009-02-16 19:15:00,0.89545,0.896,0.8952,0.8958,875800000.0
2009-02-16 19:20:00,0.8958,0.89615,0.8956,0.8961,384000000.0
2009-02-16 19:25:00,0.8961,0.89655,0.89605,0.89645,525200000.0
2009-02-16 19:30:00,0.89635,0.89645,0.8958,0.89615,654400000.0
2009-02-16 19:35:00,0.89615,0.8963,0.8958,0.8958,389600000.0
2009-02-16 19:40:00,0.8958,0.89585,0.89545,0.8957,480800000.0
2009-02-16 19:45:00,0.89575,0.8959,0.89545,0.89565,348600000.0
2009-02-16 19:50:00,0.89565,0.8958,0.8953,0.89547,333400000.0
2009-02-16 19:55:00,0.8957,0.8961,0.8953,0.8961,436200000.0
2009-02-16 20:00:00,0.89615,0.89615,0.89555,0.89595,425600000.0
2009-02-16 20:05:00,0.89595,0.89615,0.8957,0.89585,571400000.0
2009-02-16 20:10:00,0.89585,0.89595,0.8957,0.8957,169800000.0
2009-02-16 20:15:00,0.8957,0.8959,0.89565,0.8958,299600000.0
2009-02-16 20:20:00,0.89585,0.89585,0.89555,0.8958,251600000.0
2009-02-16 20:25:00,0.8958,0.8961,0.89575,0.8961,280200000.0
2009-02-16 20:30:00,0.8961,0.89685,0.896,0.8968,773500000.0
2009-02-16 20:35:00,0.8968,0.89685,0.8963,0.8966,404438000.0
2009-02-16 20:40:00,0.8966,0.8968,0.8964,0.8965,345000000.0
2009-02-16 20:45:00,0.8965,0.89655,0.8962,0.89655,180800000.0
2009-02-16 20:50:00,0.89655,0.89685,0.89615,0.89665,271800000.0
2009-02-16 20:55:00,0.89665,0.89685,0.89605,0.8962,483600000.0
2009-02-16 21:00:00,0.8962,0.89635,0.8956,0.89585,335600000.0
2009-02-16 21:05:00,0.896,0.89615,0.89565,0.8958,249600000.0
2009-02-16 21:10:00,0.89585,0.89593,0.89548,0.89568,591200000.0
2009-02-16 21:15:00,0.8958,0.89605,0.89542,0.89595,925200000.0
2009-02-16 21:20:00,0.89585,0.8959,0.8955,0.89567,624000000.0
2009-02-16 21:25:00,0.89585,0.896,0.89575,0.89595,324600000.0
2009-02-16 21:30:00,0.896,0.8961,0.89505,0.8955,457600000.0
2009-02-16 21:35:00,0.8955,0.89585,0.8955,0.8957,270600000.0
2009-02-16 21:40:00,0.89575,0.8959,0.89535,0.89585,287800000.0
2009-02-16 21:45:00,0.89585,0.8959,0.89547,0.89564,660999997.0
2009-02-16 21:50:00,0.8959,0.89595,0.89575,0.8959,136000000.0
2009-02-16 21:55:00,0.8959,0.89625,0.8959,0.8961,222000000.0
2009-02-16 22:00:00,0.89605,0.89615,0.8959,0.89605,355400000.0
2009-02-16 22:05:00,0.89605,0.89615,0.8959,0.8961,271000000.0
2009-02-16 22:10:00,0.89615,0.89615,0.896,0.89615,274800000.0
2009-02-16 22:15:00,0.89605,0.89615,0.89585,0.89595,129400000.0
2009-02-16 22:20:00,0.89595,0.89615,0.89585,0.8959,315200000.0
2009-02-16 22:25:00,0.8959,0.896,0.89555,0.89565,234500000.0
2009-02-16 22:30:00,0.89535,0.8956,0.8945,0.8951,726541996.0
2009-02-16 22:35:00,0.8951,0.8958,0.8951,0.8956,261600000.0
2009-02-16 22:40:00,0.8956,0.8956,0.89527,0.89555,285600000.0
2009-02-16 22:45:00,0.89555,0.8956,0.89535,0.89535,492800000.0
2009-02-16 22:50:00,0.89535,0.8958,0.89535,0.8955,245000000.0
2009-02-16 22:55:00,0.89545,0.89565,0.8952,0.8955,214200000.0
2009-02-16 23:00:00,0.89525,0.8959,0.8951,0.8957,231200000.0
2009-02-16 23:05:00,0.89575,0.89575,0.8954,0.8956,135800000.0
2009-02-16 23:10:00,0.89555,0.89585,0.89517,0.89537,225000000.0
2009-02-16 23:15:00,0.8955,0.8955,0.89515,0.89535,186800000.0
2009-02-16 23:20:00,0.89535,0.89535,0.89478,0.8951,234000000.0
2009-02-16 23:25:00,0.89504,0.8957,0.89481,0.89535,376000000.0
2009-02-16 23:30:00,0.8954,0.8957,0.89505,0.89545,318800000.0
2009-02-16 23:35:00,0.89499,0.8957,0.89499,0.8957,383000000.0
2009-02-16 23:40:00,0.89555,0.8959,0.8953,0.8954,324000000.0
2009-02-16 23:45:00,0.8954,0.89565,0.8952,0.89535,253100000.0
2009-02-16 23:50:00,0.89535,0.89545,0.89505,0.89525,166400000.0
2009-02-16 23:55:00,0.89525,0.8959,0.89505,0.8952,567000000.0
2009-02-17 00:00:00,0.8952,0.8954,0.89474,0.8952,312600000.0
2009-02-17 00:05:00,0.8951,0.89565,0.8949,0.8953,227800000.0
2009-02-17 00:10:00,0.8953,0.89565,0.89435,0.8952,226000000.0
2009-02-17 00:15:00,0.8953,0.8958,0.89475,0.89545,161438000.0
2009-02-17 00:20:00,0.8955,0.89565,0.8954,0.8956,249238000.0
2009-02-17 00:25:00,0.8956,0.8958,0.8954,0.89545,326000000.0
2009-02-17 00:30:00,0.89545,0.89575,0.89535,0.89555,355200000.0
2009-02-17 00:35:00,0.89529,0.89575,0.89465,0.8947,375600000.0
2009-02-17 00:40:00,0.89485,0.8951,0.8945,0.8951,138600000.0
2009-02-17 00:45:00,0.8951,0.89525,0.8951,0.8952,311200000.0
2009-02-17 00:50:00,0.8952,0.8955,0.89515,0.8953,224600001.0
2009-02-17 00:55:00,0.8953,0.8954,0.89515,0.8953,269800001.0
2009-02-17 01:00:00,0.8953,0.8954,0.8952,0.8952,385800000.0
2009-02-17 01:05:00,0.8952,0.89525,0.89515,0.8952,110400000.0
2009-02-17 01:10:00,0.8952,0.8957,0.8946,0.8946,420000000.0
2009-02-17 01:15:00,0.89475,0.89525,0.8946,0.89505,442400000.0
2009-02-17 01:20:00,0.895,0.89515,0.895,0.895,437200000.0
2009-02-17 01:25:00,0.895,0.8952,0.895,0.89505,506600000.0
2009-02-17 01:30:00,0.895,0.8955,0.8943,0.8952,893400000.0
2009-02-17 01:35:00,0.8952,0.89535,0.89475,0.89505,988200000.0
2009-02-17 01:40:00,0.89505,0.89505,0.89495,0.89505,448400000.0
2009-02-17 01:45:00,0.89505,0.89545,0.89495,0.89535,727200000.0
2009-02-17 01:50:00,0.8953,0.8954,0.8949,0.8949,748800000.0
2009-02-17 01:55:00,0.8949,0.8953,0.8945,0.8949,778800000.0
2009-02-17 02:00:00,0.89495,0.8954,0.8946,0.8949,1153000000.0
2009-02-17 02:05:00,0.8949,0.89535,0.8946,0.89505,1182999999.0
2009-02-17 02:10:00,0.89505,0.89535,0.89485,0.89535,560600001.0
2009-02-17 02:15:00,0.89535,0.89545,0.89485,0.8949,1199600000.0
2009-02-17 02:20:00,0.8949,0.89525,0.89445,0.8951,1639600000.0
2009-02-17 02:25:00,0.8951,0.8952,0.8944,0.8948,1845999999.0
2009-02-17 02:30:00,0.8948,0.89545,0.89455,0.89515,1464000000.0
2009-02-17 02:35:00,0.8951,0.8955,0.895,0.89515,872575999.0
2009-02-17 02:40:00,0.8952,0.8955,0.89475,0.8953,949400000.0
2009-02-17 02:45:00,0.8953,0.89535,0.89495,0.8952,947000002.0
2009-02-17 02:50:00,0.8952,0.8957,0.8951,0.8954,1156200006.0
2009-02-17 02:55:00,0.8954,0.8954,0.89475,0.8951,1142400000.0
2009-02-17 03:00:00,0.8951,0.8951,0.89465,0.89505,870000000.0
2009-02-17 03:05:00,0.89505,0.8951,0.89285,0.89445,1815799999.0
2009-02-17 03:10:00,0.8944,0.8945,0.89265,0.89275,1760800008.0
2009-02-17 03:15:00,0.89275,0.8937,0.8927,0.8928,2111400000.0
2009-02-17 03:20:00,0.8928,0.89315,0.89245,0.8927,1409600000.0
2009-02-17 03:25:00,0.89265,0.893,0.8922,0.89225,1326600000.0
2009-02-17 03:30:00,0.89225,0.8927,0.892,0.892,1242200002.0
2009-02-17 03:35:00,0.8921,0.89305,0.89205,0.89205,1169000000.0
2009-02-17 03:40:00,0.89205,0.8923,0.8916,0.89205,1475800000.0
2009-02-17 03:45:00,0.89205,0.89225,0.89145,0.89155,1981200000.0
2009-02-17 03:50:00,0.8917,0.8922,0.89135,0.89145,1709799999.0
2009-02-17 03:55:00,0.89145,0.8918,0.8914,0.89155,687800000.0
2009-02-17 04:00:00,0.89155,0.89175,0.8912,0.8915,1408400003.0
2009-02-17 04:05:00,0.8915,0.8918,0.89125,0.89155,921199998.0
2009-02-17 04:10:00,0.8917,0.89185,0.89115,0.89125,1418200000.0
2009-02-17 04:15:00,0.89125,0.89155,0.89105,0.89125,1085800000.0
2009-02-17 04:20:00,0.89125,0.89185,0.89115,0.8915,1308600000.0
2009-02-17 04:25:00,0.89145,0.8917,0.891,0.8917,1045000000.0
2009-02-17 04:30:00,0.8917,0.89175,0.8913,0.8914,418200000.0
2009-02-17 04:35:00,0.8914,0.8914,0.891,0.89115,731400000.0
2009-02-17 04:40:00,0.89115,0.8915,0.8911,0.8914,710000003.0
2009-02-17 04:45:00,0.8914,0.8917,0.89135,0.8914,594400000.0
2009-02-17 04:50:00,0.8914,0.8914,0.89105,0.89115,1000800000.0
2009-02-17 04:55:00,0.8911,0.8916,0.8911,0.89125,788600000.0
2009-02-17 05:00:00,0.89125,0.8915,0.891,0.8911,1533400000.0
2009-02-17 05:05:00,0.8911,0.89145,0.89005,0.8903,1509599999.0
2009-02-17 05:10:00,0.8903,0.89075,0.89,0.89,840200000.0
2009-02-17 05:15:00,0.89,0.89015,0.8895,0.8901,884800000.0
2009-02-17 05:20:00,0.8901,0.8904,0.89005,0.89035,590999999.0
2009-02-17 05:25:00,0.89035,0.89055,0.89035,0.89035,949200001.0
2009-02-17 05:30:00,0.89035,0.89055,0.88985,0.89055,1919199999.0
2009-02-17 05:35:00,0.89045,0.89045,0.8898,0.89005,2218200001.0
2009-02-17 05:40:00,0.89005,0.8901,0.88955,0.8899,1204200000.0
2009-02-17 05:45:00,0.8898,0.89,0.8895,0.89,1321800000.0
2009-02-17 05:50:00,0.89,0.8901,0.88935,0.8895,1358400001.0
2009-02-17 05:55:00,0.8895,0.8898,0.88945,0.88945,1054200000.0
2009-02-17 06:00:00,0.8895,0.8898,0.8895,0.8898,790200000.0
2009-02-17 06:05:00,0.8898,0.8899,0.8893,0.8895,700400000.0
2009-02-17 06:10:00,0.8895,0.88965,0.8894,0.88965,1103799999.0
2009-02-17 06:15:00,0.88965,0.8897,0.8894,0.8895,844000000.0
2009-02-17 06:20:00,0.8895,0.8896,0.8894,0.8894,271800000.0
2009-02-17 06:25:00,0.8894,0.88955,0.88922,0.88922,1083200001.0
2009-02-17 06:30:00,0.88945,0.88975,0.8893,0.8893,863000000.0
2009-02-17 06:35:00,0.8893,0.8899,0.88925,0.88975,1087800000.0
2009-02-17 06:40:00,0.88975,0.8899,0.88925,0.88925,1429600001.0
2009-02-17 06:45:00,0.88925,0.88925,0.889,0.8891,909800002.0
2009-02-17 06:50:00,0.8891,0.8892,0.889,0.88905,501000001.0
2009-02-17 06:55:00,0.889,0.8892,0.889,0.88915,688199997.0
2009-02-17 07:00:00,0.8891,0.88925,0.88895,0.88915,881400000.0
2009-02-17 07:05:00,0.8891,0.8895,0.88905,0.88935,747600000.0
2009-02-17 07:10:00,0.88935,0.88935,0.88884,0.88884,1403400003.0
2009-02-17 07:15:00,0.8891,0.88935,0.8889,0.88915,1630799996.0
2009-02-17 07:20:00,0.88925,0.88985,0.8892,0.8897,859200001.0
2009-02-17 07:25:00,0.8897,0.88995,0.8895,0.8898,616400000.0
2009-02-17 07:30:00,0.8898,0.88995,0.8893,0.8898,731200000.0
2009-02-17 07:35:00,0.8898,0.88985,0.88945,0.88955,867400000.0
2009-02-17 07:40:00,0.88955,0.8902,0.8895,0.8899,1409600000.0
2009-02-17 07:45:00,0.8899,0.89005,0.8897,0.8899,1537600000.0
2009-02-17 07:50:00,0.8899,0.89,0.8895,0.89,1299200002.0
2009-02-17 07:55:00,0.89,0.89,0.88975,0.89,850800006.0
2009-02-17 08:00:00,0.89,0.89015,0.88955,0.8898,696400000.0
2009-02-17 08:05:00,0.88985,0.89005,0.8897,0.8898,760800000.0
2009-02-17 08:10:00,0.8898,0.89005,0.8893,0.8898,1460799997.0
2009-02-17 08:15:00,0.8898,0.8899,0.8897,0.8899,808200000.0
2009-02-17 08:20:00,0.8899,0.89,0.8897,0.8898,1088800001.0
2009-02-17 08:25:00,0.88985,0.89,0.8897,0.88975,1370399995.0
2009-02-17 08:30:00,0.88975,0.89015,0.88965,0.88965,1912799999.0
2009-02-17 08:35:00,0.88965,0.8901,0.88965,0.89,2388399994.0
2009-02-17 08:40:00,0.89,0.8902,0.8891,0.8891,1879199994.0
2009-02-17 08:45:00,0.8891,0.8894,0.88875,0.8888,1807800006.0
2009-02-17 08:50:00,0.8888,0.88955,0.8888,0.88955,1619800000.0
2009-02-17 08:55:00,0.88955,0.89,0.8891,0.8898,1780999998.0
2009-02-17 09:00:00,0.8898,0.89055,0.88955,0.8901,2057000000.0
2009-02-17 09:05:00,0.89005,0.8903,0.88985,0.89,3259999993.0
2009-02-17 09:10:00,0.89,0.89005,0.8892,0.88935,3937199989.0
2009-02-17 09:15:00,0.88935,0.8901,0.8891,0.8899,2457600005.0
2009-02-17 09:20:00,0.8899,0.89185,0.8897,0.89175,3244599998.0
2009-02-17 09:25:00,0.89165,0.89245,0.89095,0.89135,2440799998.0
2009-02-17 09:30:00,0.89135,0.8923,0.89125,0.892,2347799999.0
2009-02-17 09:35:00,0.892,0.89225,0.8916,0.8921,1164776000.0
2009-02-17 09:40:00,0.8921,0.8922,0.8908,0.8914,1548200001.0
2009-02-17 09:45:00,0.8914,0.8919,0.8914,0.89165,3257400005.0
2009-02-17 09:50:00,0.89165,0.892,0.8913,0.89195,1728600002.0
2009-02-17 09:55:00,0.89195,0.8937,0.89195,0.89325,2857999998.0
2009-02-17 10:00:00,0.8932,0.894,0.893,0.89385,3053499989.0
2009-02-17 10:05:00,0.8939,0.89455,0.8928,0.8933,3398976006.0
2009-02-17 10:10:00,0.8934,0.8941,0.89315,0.8937,2655800004.0
2009-02-17 10:15:00,0.8937,0.8937,0.8925,0.89315,2174075999.0
2009-02-17 10:20:00,0.8932,0.89335,0.8919,0.892,2779000010.0
2009-02-17 10:25:00,0.892,0.892,0.8907,0.8909,3220300000.0
2009-02-17 10:30:00,0.89095,0.8921,0.89055,0.89205,3309200002.0
2009-02-17 10:35:00,0.892,0.8923,0.8914,0.89185,3007600002.0
2009-02-17 10:40:00,0.8918,0.8924,0.8916,0.89235,2758000000.0
2009-02-17 10:45:00,0.8923,0.89265,0.89215,0.89245,3137399990.0
2009-02-17 10:50:00,0.8925,0.8926,0.89205,0.89245,2966775997.0
2009-02-17 10:55:00,0.89245,0.8936,0.89225,0.89345,2786052007.0
2009-02-17 11:00:00,0.89345,0.8936,0.8918,0.892,2670800010.0
2009-02-17 11:05:00,0.892,0.89245,0.8911,0.8914,3884800004.0
2009-02-17 11:10:00,0.89135,0.89225,0.89135,0.8921,2101799995.0
2009-02-17 11:15:00,0.8921,0.8924,0.89175,0.8923,1777200001.0
2009-02-17 11:20:00,0.89235,0.89245,0.89135,0.89165,2456299998.0
2009-02-17 11:25:00,0.89165,0.892,0.89015,0.89025,2453300002.0
2009-02-17 11:30:00,0.8904,0.8904,0.8868,0.887,3156038001.0
2009-02-17 11:35:00,0.887,0.88825,0.887,0.88785,3239999999.0
2009-02-17 11:40:00,0.88785,0.8881,0.8871,0.88725,3191199997.0
2009-02-17 11:45:00,0.88725,0.88765,0.886,0.88665,3649200002.0
2009-02-17 11:50:00,0.8867,0.88735,0.88635,0.8865,3513000008.0
2009-02-17 11:55:00,0.8865,0.887,0.88645,0.8865,2260300010.0
2009-02-17 12:00:00,0.8865,0.88875,0.88515,0.88565,2837490001.0
2009-02-17 12:05:00,0.88565,0.8859,0.88425,0.8857,2402775999.0
2009-02-17 12:10:00,0.8857,0.88575,0.8843,0.8854,3952404003.0
2009-02-17 12:15:00,0.8854,0.8861,0.88525,0.8859,2772000004.0
2009-02-17 12:20:00,0.8858,0.88595,0.88555,0.88555,2411200000.0
2009-02-17 12:25:00,0.88555,0.88565,0.88425,0.8844,3338428016.0
2009-02-17 12:30:00,0.8844,0.8857,0.88435,0.88565,2526400006.0
2009-02-17 12:35:00,0.88565,0.88635,0.88535,0.88635,3473900001.0
2009-02-17 12:40:00,0.8863,0.8867,0.8859,0.88595,3188399990.0
2009-02-17 12:45:00,0.88595,0.88735,0.8858,0.8873,3562799998.0
2009-02-17 12:50:00,0.8873,0.88795,0.8872,0.8874,4003600018.0
2009-02-17 12:55:00,0.8874,0.88765,0.88705,0.88745,2653399991.0
2009-02-17 13:00:00,0.88745,0.88745,0.8861,0.8863,1827776000.0
2009-02-17 13:05:00,0.8863,0.8863,0.8858,0.8858,1825675983.0
2009-02-17 13:10:00,0.88575,0.88635,0.8857,0.8859,1976099982.0
2009-02-17 13:15:00,0.88595,0.88665,0.8857,0.8859,2761199999.0
2009-02-17 13:20:00,0.8859,0.8861,0.88505,0.88555,2824399991.0
2009-02-17 13:25:00,0.88555,0.88555,0.8848,0.885,3239113999.0
2009-02-17 13:30:00,0.885,0.88505,0.88365,0.88445,3680208002.0
2009-02-17 13:35:00,0.88445,0.8845,0.88395,0.88445,2771476002.0
2009-02-17 13:40:00,0.8845,0.88555,0.88405,0.8853,3535175999.0
2009-02-17 13:45:00,0.8853,0.8856,0.8849,0.8855,4437400002.0
2009-02-17 13:50:00,0.88555,0.88625,0.8853,0.886,1985299997.0
2009-02-17 13:55:00,0.886,0.8863,0.8857,0.88605,3005800007.0
2009-02-17 14:00:00,0.88605,0.8864,0.88585,0.88625,3357599988.0
2009-02-17 14:05:00,0.88625,0.88625,0.8857,0.88615,2747375993.0
2009-02-17 14:10:00,0.88615,0.88635,0.88575,0.8863,807599999.0
2009-02-17 14:15:00,0.8863,0.8867,0.8862,0.8865,1179000002.0
2009-02-17 14:20:00,0.88635,0.88645,0.88585,0.8861,2708975983.0
2009-02-17 14:25:00,0.88615,0.8864,0.8856,0.8856,1757599996.0
2009-02-17 14:30:00,0.8856,0.88565,0.8851,0.88525,2203399998.0
2009-02-17 14:35:00,0.88525,0.8855,0.88515,0.8854,931199998.0
2009-02-17 14:40:00,0.8854,0.886,0.8854,0.886,2114175996.0
2009-02-17 14:45:00,0.88595,0.8861,0.88525,0.88545,1415900004.0
2009-02-17 14:50:00,0.8855,0.8855,0.8853,0.8854,1055600001.0
2009-02-17 14:55:00,0.8853,0.88585,0.88515,0.88585,2476799990.0
2009-02-17 15:00:00,0.88585,0.8859,0.8851,0.8852,3586399999.0
2009-02-17 15:05:00,0.8852,0.8853,0.88505,0.88515,2367000023.0
2009-02-17 15:10:00,0.88515,0.8853,0.88485,0.88505,1951199986.0
2009-02-17 15:15:00,0.88505,0.88545,0.885,0.88515,3736200005.0
2009-02-17 15:20:00,0.8852,0.88535,0.885,0.88505,4464399992.0
2009-02-17 15:25:00,0.88505,0.88545,0.885,0.88535,3315799992.0
2009-02-17 15:30:00,0.8854,0.8856,0.88445,0.88495,3166375994.0
2009-02-17 15:35:00,0.88495,0.8855,0.8845,0.885,3649600002.0
2009-02-17 15:40:00,0.885,0.88535,0.88455,0.8847,3684099967.0
2009-02-17 15:45:00,0.88465,0.8851,0.8845,0.885,4044999984.0
2009-02-17 15:50:00,0.8849,0.88535,0.88445,0.8849,2911400001.0
2009-02-17 15:55:00,0.88485,0.8851,0.8832,0.88425,4102400002.0
2009-02-17 16:00:00,0.88425,0.8848,0.88395,0.88465,4385199994.0
2009-02-17 16:05:00,0.88465,0.88535,0.8843,0.8849,3068399990.0
2009-02-17 16:10:00,0.8849,0.8856,0.88475,0.8852,3160799999.0
2009-02-17 16:15:00,0.8852,0.8856,0.88495,0.8853,5056199989.0
2009-02-17 16:20:00,0.8853,0.88545,0.8847,0.8851,3674000000.0
2009-02-17 16:25:00,0.88505,0.88575,0.8849,0.8852,3705376002.0
2009-02-17 16:30:00,0.8852,0.88605,0.8852,0.88565,3310038000.0
2009-02-17 16:35:00,0.88565,0.88615,0.8855,0.88595,2489299997.0
2009-02-17 16:40:00,0.88595,0.88645,0.88595,0.88615,3463799993.0
2009-02-17 16:45:00,0.88615,0.88625,0.8858,0.8858,2898099994.0
2009-02-17 16:50:00,0.88575,0.88585,0.8841,0.88455,3157375998.0
2009-02-17 16:55:00,0.88455,0.88465,0.88355,0.8836,2149213998.0
2009-02-17 17:00:00,0.8836,0.88445,0.8836,0.88375,3654076005.0
2009-02-17 17:05:00,0.88375,0.8848,0.88335,0.8847,4254876007.0
2009-02-17 17:10:00,0.88465,0.88525,0.88445,0.8849,3670999987.0
2009-02-17 17:15:00,0.8849,0.885,0.88405,0.8844,3279399992.0
2009-02-17 17:20:00,0.8844,0.8856,0.88395,0.88405,3109399992.0
2009-02-17 17:25:00,0.88405,0.88475,0.88405,0.88465,2878799985.0
2009-02-17 17:30:00,0.8847,0.8847,0.88405,0.8844,2420176005.0
2009-02-17 17:35:00,0.8844,0.88485,0.8831,0.8831,2876699988.0
2009-02-17 17:40:00,0.8831,0.8838,0.88245,0.88245,3941799998.0
2009-02-17 17:45:00,0.88245,0.8828,0.8814,0.8815,3823399996.0
2009-02-17 17:50:00,0.88155,0.8827,0.8811,0.88215,3812799987.0
2009-02-17 17:55:00,0.882,0.8823,0.88175,0.8821,4666699997.0
2009-02-17 18:00:00,0.88205,0.8824,0.88185,0.8823,2845999989.0
2009-02-17 18:05:00,0.8823,0.8824,0.88205,0.88215,3324599993.0
2009-02-17 18:10:00,0.88215,0.88335,0.8818,0.88305,5050499956.0
2009-02-17 18:15:00,0.88305,0.88345,0.88295,0.883,4868375960.0
2009-02-17 18:20:00,0.883,0.88335,0.88285,0.88295,2188551994.0
2009-02-17 18:25:00,0.88295,0.88305,0.8829,0.8829,2662599967.0
2009-02-17 18:30:00,0.88285,0.8838,0.88275,0.88335,3941799988.0
2009-02-17 18:35:00,0.88335,0.88355,0.88315,0.8832,2730799992.0
2009-02-17 18:40:00,0.8832,0.88365,0.883,0.8833,3154999984.0
2009-02-17 18:45:00,0.8833,0.88345,0.8828,0.8828,2869076000.0
2009-02-17 18:50:00,0.8828,0.88375,0.88275,0.88335,2968000004.0
2009-02-17 18:55:00,0.88335,0.8837,0.8832,0.8836,2945200014.0
2009-02-17 19:00:00,0.8836,0.88375,0.8832,0.8833,3032400008.0
2009-02-17 19:05:00,0.8833,0.88355,0.88315,0.8833,2364199998.0
2009-02-17 19:10:00,0.8833,0.88415,0.88325,0.8841,2453376000.0
2009-02-17 19:15:00,0.8842,0.8845,0.8839,0.8842,1847699994.0
2009-02-17 19:20:00,0.88415,0.88475,0.88395,0.8846,2476200003.0
2009-02-17 19:25:00,0.8846,0.88515,0.8845,0.8848,2468999999.0
2009-02-17 19:30:00,0.88475,0.88495,0.8844,0.88445,2027999999.0
2009-02-17 19:35:00,0.88445,0.8847,0.8841,0.8843,1977400001.0
2009-02-17 19:40:00,0.8843,0.8846,0.88425,0.8844,1974600004.0
2009-02-17 19:45:00,0.8844,0.8846,0.88425,0.8843,1855199999.0
2009-02-17 19:50:00,0.8843,0.8846,0.8843,0.8845,1742600001.0
2009-02-17 19:55:00,0.88455,0.8847,0.88435,0.88465,1498399999.0
2009-02-17 20:00:00,0.8847,0.8848,0.8845,0.8846,849400001.0
2009-02-17 20:05:00,0.88455,0.8848,0.8842,0.8842,2242799988.0
2009-02-17 20:10:00,0.8842,0.88425,0.88395,0.88415,965599999.0
2009-02-17 20:15:00,0.8842,0.8846,0.88415,0.88455,2142600003.0
2009-02-17 20:20:00,0.88445,0.88465,0.8841,0.88435,2465200000.0
2009-02-17 20:25:00,0.8844,0.88475,0.8842,0.88455,2321400005.0
2009-02-17 20:30:00,0.88455,0.88475,0.8844,0.8844,1512800001.0
2009-02-17 20:35:00,0.8844,0.8845,0.884,0.884,2101200008.0
2009-02-17 20:40:00,0.88405,0.8849,0.88405,0.8848,3779400002.0
2009-02-17 20:45:00,0.8848,0.885,0.88365,0.88415,3200800003.0
2009-02-17 20:50:00,0.88415,0.88465,0.8838,0.88405,2823599995.0
2009-02-17 20:55:00,0.88405,0.8843,0.8835,0.88365,2169199995.0
2009-02-17 21:00:00,0.8837,0.88415,0.8835,0.88385,2354400010.0
2009-02-17 21:05:00,0.88385,0.8839,0.88345,0.88375,2525199999.0
2009-02-17 21:10:00,0.88385,0.8839,0.88305,0.88315,1949000000.0
2009-02-17 21:15:00,0.8832,0.88405,0.8831,0.8838,2235600006.0
2009-02-17 21:20:00,0.8838,0.884,0.8832,0.8835,1871600001.0
2009-02-17 21:25:00,0.88345,0.8838,0.8832,0.88375,1532600001.0
2009-02-17 21:30:00,0.88375,0.88395,0.88355,0.8839,1612200004.0
2009-02-17 21:35:00,0.8839,0.88435,0.88375,0.884,2572200002.0
2009-02-17 21:40:00,0.884,0.8842,0.88355,0.8841,2567599997.0
2009-02-17 21:45:00,0.8841,0.88425,0.88375,0.88405,1461199999.0
2009-02-17 21:50:00,0.884,0.8843,0.8833,0.8835,2140600001.0
2009-02-17 21:55:00,0.8835,0.88445,0.8835,0.88415,1755800000.0
2009-02-17 22:00:00,0.88415,0.88465,0.8838,0.8845,1235200000.0
2009-02-17 22:05:00,0.8846,0.88495,0.8844,0.88455,1961600001.0
2009-02-17 22:10:00,0.88445,0.8847,0.88395,0.88415,1487000000.0
2009-02-17 22:15:00,0.88415,0.8844,0.8837,0.8838,2673600000.0
2009-02-17 22:20:00,0.8838,0.884,0.88345,0.8838,2423199998.0
2009-02-17 22:25:00,0.8838,0.8842,0.88325,0.88375,2226000000.0
2009-02-17 22:30:00,0.8838,0.88465,0.88355,0.88435,3364000001.0
2009-02-17 22:35:00,0.88445,0.88475,0.8838,0.8843,2778199999.0
2009-02-17 22:40:00,0.88425,0.8846,0.884,0.8845,2054200000.0
2009-02-17 22:45:00,0.8845,0.8846,0.8841,0.8845,1240000001.0
2009-02-17 22:50:00,0.88445,0.88495,0.88435,0.88465,2134199999.0
2009-02-17 22:55:00,0.8847,0.8849,0.8844,0.8845,2209800001.0
2009-02-17 23:00:00,0.88455,0.88485,0.8843,0.8845,1121800000.0
2009-02-17 23:05:00,0.8845,0.88475,0.8844,0.88465,1091199999.0
2009-02-17 23:10:00,0.8846,0.8847,0.8842,0.8842,683200000.0
2009-02-17 23:15:00,0.8842,0.8843,0.88385,0.88395,659600000.0
2009-02-17 23:20:00,0.88395,0.88415,0.88365,0.88405,561800000.0
2009-02-17 23:25:00,0.8842,0.8845,0.88405,0.8843,740300000.0
2009-02-17 23:30:00,0.8843,0.8844,0.884,0.88405,426200000.0
2009-02-17 23:35:00,0.88405,0.8843,0.88405,0.88415,687500000.0
2009-02-17 23:40:00,0.88405,0.88415,0.8834,0.884,899100000.0
2009-02-17 23:45:00,0.88395,0.884,0.88344,0.88375,735400002.0
2009-02-17 23:50:00,0.8836,0.88385,0.88325,0.8836,469000002.0
2009-02-17 23:55:00,0.8836,0.88385,0.8835,0.8836,191200001.0
2009-02-18 00:00:00,0.8836,0.8836,0.88285,0.88345,362800000.0
2009-02-18 00:05:00,0.8835,0.88355,0.88285,0.88345,521000000.0
2009-02-18 00:10:00,0.88345,0.88385,0.8831,0.8835,333600000.0
2009-02-18 00:15:00,0.8835,0.88365,0.88315,0.88355,425400000.0
2009-02-18 00:20:00,0.88355,0.8836,0.8831,0.88355,439200000.0
2009-02-18 00:25:00,0.8835,0.8836,0.8832,0.8832,268400000.0
2009-02-18 00:30:00,0.8833,0.8833,0.88315,0.8833,164200000.0
2009-02-18 00:35:00,0.8833,0.88345,0.8833,0.8833,249200000.0
2009-02-18 00:40:00,0.8833,0.88385,0.8833,0.88355,569800000.0
2009-02-18 00:45:00,0.88355,0.88355,0.88325,0.8833,382400000.0
2009-02-18 00:50:00,0.8833,0.8835,0.8833,0.8833,350600000.0
2009-02-18 00:55:00,0.8833,0.8833,0.88297,0.8833,117200000.0
2009-02-18 01:00:00,0.8833,0.88365,0.8833,0.8833,486800000.0
2009-02-18 01:05:00,0.88335,0.8838,0.8833,0.8837,673200000.0
2009-02-18 01:10:00,0.8837,0.8838,0.88334,0.8838,542600000.0
2009-02-18 01:15:00,0.8838,0.88385,0.8833,0.8833,478800000.0
2009-02-18 01:20:00,0.88335,0.8835,0.88335,0.8834,260000000.0
2009-02-18 01:25:00,0.8834,0.88355,0.8832,0.8833,115000000.0
2009-02-18 01:30:00,0.8833,0.8837,0.8833,0.8833,913000000.0
2009-02-18 01:35:00,0.8833,0.88345,0.8833,0.8833,181000000.0
2009-02-18 01:40:00,0.8833,0.88335,0.88285,0.88325,648800000.0
2009-02-18 01:45:00,0.8833,0.88405,0.8833,0.88375,1260000004.0
2009-02-18 01:50:00,0.88375,0.88385,0.88355,0.8837,956800000.0
2009-02-18 01:55:00,0.88375,0.8839,0.8833,0.8835,663600000.0
2009-02-18 02:00:00,0.8835,0.8839,0.8835,0.8839,338800000.0
2009-02-18 02:05:00,0.8839,0.8839,0.88324,0.88345,296800000.0
2009-02-18 02:10:00,0.88353,0.88395,0.88323,0.88365,1183700003.0
2009-02-18 02:15:00,0.88365,0.8837,0.8833,0.88335,314400000.0
2009-02-18 02:20:00,0.88335,0.88385,0.88315,0.8834,538000000.0
2009-02-18 02:25:00,0.8834,0.8836,0.8833,0.8833,529400000.0
2009-02-18 02:30:00,0.8833,0.88385,0.8833,0.8837,821000000.0
2009-02-18 02:35:00,0.88385,0.8839,0.8834,0.8838,660400000.0
2009-02-18 02:40:00,0.8839,0.88405,0.8834,0.88365,1114752000.0
2009-02-18 02:45:00,0.88355,0.884,0.88325,0.884,421400000.0
2009-02-18 02:50:00,0.884,0.884,0.88325,0.8837,711800000.0
2009-02-18 02:55:00,0.88315,0.8835,0.88315,0.88345,743200000.0
2009-02-18 03:00:00,0.88345,0.8839,0.8833,0.88335,1261600000.0
2009-02-18 03:05:00,0.8834,0.8834,0.8833,0.8833,222400000.0
2009-02-18 03:10:00,0.8833,0.8836,0.8832,0.8833,655000000.0
2009-02-18 03:15:00,0.8833,0.8836,0.8832,0.88345,406200000.0
2009-02-18 03:20:00,0.88345,0.88375,0.8833,0.8833,1222200000.0
2009-02-18 03:25:00,0.8833,0.8837,0.8833,0.8833,764000000.0
2009-02-18 03:30:00,0.8833,0.8833,0.8832,0.8833,192000000.0
2009-02-18 03:35:00,0.8833,0.88345,0.8833,0.8834,428600000.0
2009-02-18 03:40:00,0.8834,0.88355,0.8833,0.8833,521200000.0
2009-02-18 03:45:00,0.8833,0.8834,0.8833,0.8833,270600000.0
2009-02-18 03:50:00,0.8833,0.88355,0.8833,0.8833,714400000.0
2009-02-18 03:55:00,0.8833,0.88335,0.88295,0.88325,649800000.0
2009-02-18 04:00:00,0.8832,0.88355,0.88305,0.8835,1133000000.0
2009-02-18 04:05:00,0.88355,0.8837,0.88325,0.8833,1013000000.0
2009-02-18 04:10:00,0.8833,0.8836,0.88325,0.8834,1017800000.0
2009-02-18 04:15:00,0.8834,0.88365,0.88335,0.88365,366200000.0
2009-02-18 04:20:00,0.88365,0.8843,0.8833,0.8839,1472200001.0
2009-02-18 04:25:00,0.88385,0.884,0.8836,0.88375,1762799998.0
2009-02-18 04:30:00,0.88375,0.8839,0.88345,0.88385,1226399993.0
2009-02-18 04:35:00,0.8835,0.88385,0.88325,0.8835,808400000.0
2009-02-18 04:40:00,0.88355,0.88435,0.88355,0.88385,1018627999.0
2009-02-18 04:45:00,0.8839,0.8839,0.8834,0.8834,1166200000.0
2009-02-18 04:50:00,0.8834,0.8836,0.8834,0.8835,352600000.0
2009-02-18 04:55:00,0.88345,0.88365,0.883,0.8833,1282200000.0
2009-02-18 05:00:00,0.8834,0.88385,0.88305,0.88345,603200000.0
2009-02-18 05:05:00,0.88345,0.88385,0.8832,0.8836,636000000.0
2009-02-18 05:10:00,0.88365,0.88435,0.8835,0.8843,1010799999.0
2009-02-18 05:15:00,0.8843,0.8844,0.8833,0.88375,1113399999.0
2009-02-18 05:20:00,0.88375,0.88425,0.8835,0.8841,983999999.0
2009-02-18 05:25:00,0.88415,0.88435,0.8835,0.88365,1141599999.0
2009-02-18 05:30:00,0.88365,0.88405,0.88345,0.88375,952399999.0
2009-02-18 05:35:00,0.88375,0.88405,0.88365,0.88375,566800000.0
2009-02-18 05:40:00,0.88375,0.88385,0.88335,0.88335,637000000.0
2009-02-18 05:45:00,0.88345,0.88405,0.88345,0.884,333000000.0
2009-02-18 05:50:00,0.884,0.8844,0.88395,0.88395,429800000.0
2009-02-18 05:55:00,0.88395,0.8844,0.8839,0.8843,634999999.0
2009-02-18 06:00:00,0.8843,0.8844,0.884,0.88425,617400000.0
2009-02-18 06:05:00,0.8842,0.8847,0.8842,0.8845,713400000.0
2009-02-18 06:10:00,0.8845,0.8846,0.88425,0.8844,497400000.0
2009-02-18 06:15:00,0.8844,0.88485,0.8841,0.8841,1511199999.0
2009-02-18 06:20:00,0.8841,0.8846,0.88395,0.8844,868000000.0
2009-02-18 06:25:00,0.8844,0.88455,0.8838,0.8841,1014800000.0
2009-02-18 06:30:00,0.88415,0.88475,0.88415,0.8845,308000000.0
2009-02-18 06:35:00,0.8845,0.88465,0.8843,0.88445,390200000.0
2009-02-18 06:40:00,0.8846,0.8847,0.88435,0.88465,857600000.0
2009-02-18 06:45:00,0.88457,0.88465,0.88429,0.8845,720800000.0
2009-02-18 06:50:00,0.8845,0.8845,0.8841,0.8842,713200000.0
2009-02-18 06:55:00,0.8842,0.88435,0.8841,0.88435,684000000.0
2009-02-18 07:00:00,0.88435,0.88445,0.884,0.8842,499600000.0
2009-02-18 07:05:00,0.8842,0.8846,0.88395,0.88445,1322200000.0
2009-02-18 07:10:00,0.8845,0.8846,0.8841,0.8842,695800001.0
2009-02-18 07:15:00,0.88425,0.8843,0.884,0.8842,1375799994.0
2009-02-18 07:20:00,0.8842,0.8843,0.88415,0.88425,1163799994.0
2009-02-18 07:25:00,0.88425,0.88445,0.8842,0.8843,592800000.0
2009-02-18 07:30:00,0.8843,0.88435,0.88415,0.88435,356600000.0
2009-02-18 07:35:00,0.88435,0.8847,0.88425,0.88455,918800001.0
2009-02-18 07:40:00,0.88455,0.8847,0.88415,0.8842,779599998.0
2009-02-18 07:45:00,0.8842,0.88425,0.8839,0.8839,685400000.0
2009-02-18 07:50:00,0.8839,0.884,0.88365,0.8839,291700000.0
2009-02-18 07:55:00,0.8839,0.88415,0.88355,0.88385,2012000002.0
2009-02-18 08:00:00,0.88385,0.884,0.88375,0.88385,1218199998.0
2009-02-18 08:05:00,0.88385,0.8842,0.8838,0.88395,829200003.0
2009-02-18 08:10:00,0.88389,0.8844,0.88375,0.88425,1396600002.0
2009-02-18 08:15:00,0.8842,0.88425,0.88385,0.8841,999800000.0
2009-02-18 08:20:00,0.8841,0.88465,0.884,0.88455,1684000000.0
2009-02-18 08:25:00,0.88455,0.88495,0.88405,0.8844,2078800001.0
2009-02-18 08:30:00,0.88435,0.88475,0.884,0.8842,2261000008.0
2009-02-18 08:35:00,0.8842,0.88465,0.8839,0.88425,1641400000.0
2009-02-18 08:40:00,0.88425,0.8845,0.88335,0.88395,1500200000.0
2009-02-18 08:45:00,0.88395,0.8845,0.8837,0.88395,1505000000.0
2009-02-18 08:50:00,0.8839,0.88415,0.8837,0.8839,1297600000.0
2009-02-18 08:55:00,0.8839,0.884,0.8835,0.8836,1571199999.0
2009-02-18 09:00:00,0.8837,0.8839,0.88355,0.88385,1334400000.0
2009-02-18 09:05:00,0.8839,0.88415,0.88355,0.8837,1000799999.0
2009-02-18 09:10:00,0.8837,0.8838,0.88285,0.8832,2467400000.0
2009-02-18 09:15:00,0.88325,0.8834,0.8826,0.88305,2552499994.0
2009-02-18 09:20:00,0.883,0.88385,0.883,0.88355,2136300001.0
2009-02-18 09:25:00,0.8834,0.88365,0.88305,0.88325,2080400006.0
2009-02-18 09:30:00,0.88325,0.88405,0.88305,0.88405,1336875994.0
2009-02-18 09:35:00,0.88395,0.88445,0.8835,0.8838,1837400000.0
2009-02-18 09:40:00,0.8838,0.8838,0.8832,0.88335,3666575991.0
2009-02-18 09:45:00,0.88335,0.8836,0.8832,0.88355,2884800032.0
2009-02-18 09:50:00,0.8836,0.8839,0.8832,0.88345,1921200002.0
2009-02-18 09:55:00,0.88345,0.884,0.883,0.8836,3291599985.0
2009-02-18 10:00:00,0.88365,0.88545,0.8829,0.88425,4224075993.0
2009-02-18 10:05:00,0.8843,0.88675,0.88425,0.88645,3401399998.0
2009-02-18 10:10:00,0.88645,0.88725,0.8856,0.88635,4541200004.0
2009-02-18 10:15:00,0.88635,0.8879,0.88625,0.88785,3551399979.0
2009-02-18 10:20:00,0.88785,0.88955,0.8872,0.88935,3572499999.0
2009-02-18 10:25:00,0.8893,0.8907,0.889,0.89025,3933999992.0
2009-02-18 10:30:00,0.89025,0.89075,0.88955,0.8905,2445199994.0
2009-02-18 10:35:00,0.89045,0.89205,0.89015,0.8915,3913900004.0
2009-02-18 10:40:00,0.8915,0.8915,0.89,0.89025,2008537999.0
2009-02-18 10:45:00,0.89025,0.89065,0.88945,0.89025,1295600000.0
2009-02-18 10:50:00,0.89025,0.8904,0.8898,0.8899,1322400001.0
2009-02-18 10:55:00,0.88995,0.8901,0.8889,0.88895,1391399999.0
2009-02-18 11:00:00,0.88895,0.8891,0.88865,0.88885,1285200001.0
2009-02-18 11:05:00,0.8889,0.89025,0.88885,0.889,1688999998.0
2009-02-18 11:10:00,0.889,0.8892,0.8888,0.8888,939800000.0
2009-02-18 11:15:00,0.8888,0.88895,0.8884,0.88855,1358999996.0
2009-02-18 11:20:00,0.88855,0.89035,0.8884,0.89035,1964400000.0
2009-02-18 11:25:00,0.89025,0.89035,0.8888,0.88915,2563800001.0
2009-02-18 11:30:00,0.88915,0.8915,0.88885,0.8902,1585900001.0
2009-02-18 11:35:00,0.89025,0.89105,0.89005,0.89015,1725299999.0
2009-02-18 11:40:00,0.89015,0.8907,0.88935,0.89025,1797675999.0
2009-02-18 11:45:00,0.89025,0.89085,0.89,0.8903,1434799996.0
2009-02-18 11:50:00,0.8903,0.89075,0.88945,0.88945,1339700001.0
2009-02-18 11:55:00,0.88945,0.88965,0.88805,0.88825,1743999997.0
2009-02-18 12:00:00,0.8883,0.88895,0.88805,0.88875,1628399997.0
2009-02-18 12:05:00,0.88875,0.8889,0.88845,0.88855,1135600001.0
2009-02-18 12:10:00,0.88855,0.88855,0.88715,0.8876,1493999999.0
2009-02-18 12:15:00,0.8876,0.88765,0.88665,0.8869,1271399999.0
2009-02-18 12:20:00,0.8869,0.88705,0.88555,0.8861,1492199995.0
2009-02-18 12:25:00,0.8861,0.88705,0.88605,0.88695,1824475993.0
2009-02-18 12:30:00,0.887,0.88745,0.88675,0.88705,1590237996.0
2009-02-18 12:35:00,0.88705,0.88725,0.88685,0.88685,1184000000.0
2009-02-18 12:40:00,0.88685,0.88735,0.88675,0.88735,1247999997.0
2009-02-18 12:45:00,0.88735,0.88825,0.88735,0.8879,1237000000.0
2009-02-18 12:50:00,0.8878,0.88875,0.8878,0.88835,1706599999.0
2009-02-18 12:55:00,0.8884,0.88845,0.88775,0.88805,1318199995.0
2009-02-18 13:00:00,0.88805,0.8892,0.88765,0.88815,1462199999.0
2009-02-18 13:05:00,0.88815,0.88815,0.88705,0.88765,1466076000.0
2009-02-18 13:10:00,0.88765,0.88765,0.88735,0.8874,739199999.0
2009-02-18 13:15:00,0.88745,0.8878,0.88695,0.8873,1293799998.0
2009-02-18 13:20:00,0.8873,0.88835,0.88685,0.8869,2312999988.0
2009-02-18 13:25:00,0.8869,0.8871,0.8856,0.8869,2222599998.0
2009-02-18 13:30:00,0.8869,0.88745,0.88675,0.887,1035000000.0
2009-02-18 13:35:00,0.887,0.8872,0.887,0.887,753400003.0
2009-02-18 13:40:00,0.88705,0.8874,0.88695,0.88725,389200000.0
2009-02-18 13:45:00,0.88725,0.8874,0.88675,0.8869,564700000.0
2009-02-18 13:50:00,0.8869,0.887,0.88645,0.88665,622038000.0
2009-02-18 13:55:00,0.8867,0.88685,0.88565,0.88595,625075999.0
2009-02-18 14:00:00,0.88595,0.88705,0.88585,0.88685,920999998.0
2009-02-18 14:05:00,0.88685,0.88725,0.8866,0.887,1081300000.0
2009-02-18 14:10:00,0.887,0.8879,0.8869,0.88785,958237999.0
2009-02-18 14:15:00,0.88785,0.88785,0.8869,0.88735,953300001.0
2009-02-18 14:20:00,0.88735,0.8875,0.8868,0.8869,379000000.0
2009-02-18 14:25:00,0.8869,0.887,0.88635,0.88675,1628899998.0
2009-02-18 14:30:00,0.8867,0.8869,0.88615,0.8863,1374899997.0
2009-02-18 14:35:00,0.8863,0.8865,0.886,0.88615,638076000.0
2009-02-18 14:40:00,0.88615,0.8868,0.88485,0.8852,1793227998.0
2009-02-18 14:45:00,0.8852,0.8863,0.8851,0.886,1344400000.0
2009-02-18 14:50:00,0.886,0.88615,0.88555,0.8859,1235100000.0
2009-02-18 14:55:00,0.8859,0.88615,0.88575,0.886,1197400000.0
2009-02-18 15:00:00,0.886,0.88615,0.88525,0.8854,1230500000.0
2009-02-18 15:05:00,0.8854,0.88575,0.885,0.88525,1505600001.0
2009-02-18 15:10:00,0.88525,0.88535,0.88435,0.8845,1655737999.0
2009-02-18 15:15:00,0.88445,0.8848,0.88435,0.8846,2284200000.0
2009-02-18 15:20:00,0.8846,0.8848,0.88445,0.8847,1333800000.0
2009-02-18 15:25:00,0.8847,0.8853,0.8847,0.8851,2146800005.0
2009-02-18 15:30:00,0.8851,0.88535,0.885,0.8852,1828999994.0
2009-02-18 15:35:00,0.8852,0.8861,0.88515,0.886,1256800002.0
2009-02-18 15:40:00,0.8859,0.88665,0.88575,0.8862,1277099998.0
2009-02-18 15:45:00,0.8862,0.8867,0.88615,0.88615,816800000.0
2009-02-18 15:50:00,0.88615,0.88635,0.88505,0.8851,1131999999.0
2009-02-18 15:55:00,0.8851,0.88525,0.88485,0.8851,1340000000.0
2009-02-18 16:00:00,0.8851,0.8852,0.8846,0.8848,1263275999.0
2009-02-18 16:05:00,0.8848,0.8848,0.8839,0.884,1871500001.0
2009-02-18 16:10:00,0.88395,0.8846,0.8839,0.88435,1166400000.0
2009-02-18 16:15:00,0.8844,0.88465,0.88415,0.8846,1708600001.0
2009-02-18 16:20:00,0.8846,0.8846,0.88425,0.88445,1448900000.0
2009-02-18 16:25:00,0.88445,0.8855,0.88445,0.8855,1792900002.0
2009-02-18 16:30:00,0.8854,0.88595,0.88465,0.8849,2692600005.0
2009-02-18 16:35:00,0.8849,0.88515,0.8844,0.8848,1699200002.0
2009-02-18 16:40:00,0.8847,0.88485,0.88415,0.88445,1323099999.0
2009-02-18 16:45:00,0.88445,0.8851,0.88425,0.8847,1167300000.0
2009-02-18 16:50:00,0.8847,0.8852,0.8844,0.88495,1303300000.0
2009-02-18 16:55:00,0.88495,0.8853,0.88395,0.88425,1429300000.0
2009-02-18 17:00:00,0.88425,0.8843,0.88315,0.88405,1599800001.0
2009-02-18 17:05:00,0.88415,0.8851,0.8838,0.884,1742599999.0
2009-02-18 17:10:00,0.884,0.8843,0.8838,0.88415,1537200002.0
2009-02-18 17:15:00,0.8841,0.8842,0.88355,0.884,1539800000.0
2009-02-18 17:20:00,0.884,0.8848,0.8837,0.88375,1893399999.0
2009-02-18 17:25:00,0.8838,0.884,0.8834,0.8838,1740900000.0
2009-02-18 17:30:00,0.8838,0.8839,0.8833,0.88355,1763000000.0
2009-02-18 17:35:00,0.88355,0.88355,0.8815,0.88225,1827600003.0
2009-02-18 17:40:00,0.8824,0.8829,0.88215,0.8826,2222200002.0
2009-02-18 17:45:00,0.88255,0.88295,0.8824,0.88295,1495000000.0
2009-02-18 17:50:00,0.8829,0.88345,0.8826,0.88265,1871300000.0
2009-02-18 17:55:00,0.88265,0.8831,0.88235,0.88295,1803500000.0
2009-02-18 18:00:00,0.88295,0.8833,0.88265,0.8831,1573600001.0
2009-02-18 18:05:00,0.8831,0.88315,0.8824,0.8826,1352800000.0
2009-02-18 18:10:00,0.88255,0.88275,0.88205,0.88245,1592699999.0
2009-02-18 18:15:00,0.8824,0.88255,0.88185,0.88205,1195700000.0
2009-02-18 18:20:00,0.88205,0.88215,0.88075,0.88135,1769138004.0
2009-02-18 18:25:00,0.88135,0.88135,0.88015,0.88055,1798800001.0
2009-02-18 18:30:00,0.88055,0.88075,0.88,0.8806,1367976000.0
2009-02-18 18:35:00,0.8806,0.881,0.88035,0.8808,1343100000.0
2009-02-18 18:40:00,0.88085,0.88125,0.88075,0.88105,996500000.0
2009-02-18 18:45:00,0.8811,0.8812,0.88065,0.88075,990400000.0
2009-02-18 18:50:00,0.88075,0.88145,0.8807,0.88145,1401800001.0
2009-02-18 18:55:00,0.88145,0.88175,0.88125,0.8816,1029600000.0
2009-02-18 19:00:00,0.88145,0.88275,0.88145,0.88265,1032200000.0
2009-02-18 19:05:00,0.8827,0.8827,0.8819,0.88205,737800000.0
2009-02-18 19:10:00,0.88205,0.8829,0.88195,0.88245,676200000.0
2009-02-18 19:15:00,0.88245,0.88285,0.8818,0.8819,1074400001.0
2009-02-18 19:20:00,0.8819,0.88235,0.88175,0.8818,784400000.0
2009-02-18 19:25:00,0.8818,0.8822,0.8817,0.88215,644100000.0
2009-02-18 19:30:00,0.88215,0.88225,0.8811,0.8817,799400000.0
2009-02-18 19:35:00,0.88165,0.8819,0.8811,0.8816,821000000.0
2009-02-18 19:40:00,0.8816,0.8824,0.88155,0.88225,370000000.0
2009-02-18 19:45:00,0.88225,0.8828,0.882,0.8826,328600000.0
2009-02-18 19:50:00,0.8826,0.88315,0.8822,0.8831,1166199999.0
2009-02-18 19:55:00,0.8831,0.8838,0.88295,0.8837,837700001.0
2009-02-18 20:00:00,0.8837,0.884,0.883,0.88355,1131400000.0
2009-02-18 20:05:00,0.88355,0.8839,0.88335,0.8834,678600000.0
2009-02-18 20:10:00,0.8834,0.8834,0.88265,0.883,358200000.0
2009-02-18 20:15:00,0.88295,0.8831,0.88265,0.88285,475000000.0
2009-02-18 20:20:00,0.88285,0.8835,0.8828,0.8833,539000000.0
2009-02-18 20:25:00,0.8833,0.8835,0.8833,0.88345,264200000.0
2009-02-18 20:30:00,0.88345,0.8835,0.8829,0.8831,475600000.0
2009-02-18 20:35:00,0.8831,0.88345,0.88305,0.8833,688800000.0
2009-02-18 20:40:00,0.8833,0.8834,0.88285,0.8829,602000000.0
2009-02-18 20:45:00,0.8829,0.88325,0.8828,0.8829,894400000.0
2009-02-18 20:50:00,0.8829,0.88335,0.88285,0.8832,907600001.0
2009-02-18 20:55:00,0.88325,0.8834,0.88255,0.88265,1217399999.0
2009-02-18 21:00:00,0.8826,0.88295,0.8822,0.8824,694600000.0
2009-02-18 21:05:00,0.8824,0.88275,0.88225,0.88275,767000000.0
2009-02-18 21:10:00,0.88275,0.8829,0.8823,0.88275,752800000.0
2009-02-18 21:15:00,0.8827,0.8834,0.8825,0.88315,1333200000.0
2009-02-18 21:20:00,0.88315,0.8833,0.8827,0.88305,673600000.0
2009-02-18 21:25:00,0.88305,0.8831,0.88235,0.8828,665200000.0
2009-02-18 21:30:00,0.8828,0.8832,0.8827,0.88285,618800000.0
2009-02-18 21:35:00,0.88285,0.88315,0.88205,0.8823,876200000.0
2009-02-18 21:40:00,0.8823,0.8823,0.88185,0.88205,560700000.0
2009-02-18 21:45:00,0.8821,0.88245,0.8821,0.88215,625200000.0
2009-02-18 21:50:00,0.88215,0.88255,0.88215,0.8825,567600000.0
2009-02-18 21:55:00,0.88255,0.8826,0.88205,0.8826,769600000.0
2009-02-18 22:00:00,0.8826,0.88265,0.8819,0.88245,868000000.0
2009-02-18 22:05:00,0.88245,0.88255,0.88195,0.8824,1083000000.0
2009-02-18 22:10:00,0.8824,0.88315,0.8824,0.8825,657000000.0
2009-02-18 22:15:00,0.8825,0.88265,0.88215,0.88245,604200000.0
2009-02-18 22:20:00,0.88245,0.8827,0.88205,0.8822,1583400000.0
2009-02-18 22:25:00,0.8822,0.88225,0.88175,0.88175,1072200000.0
2009-02-18 22:30:00,0.88175,0.8823,0.8814,0.8816,1257600000.0
2009-02-18 22:35:00,0.8816,0.8825,0.8816,0.8825,1478000000.0
2009-02-18 22:40:00,0.8825,0.88265,0.8818,0.88185,975800000.0
2009-02-18 22:45:00,0.88185,0.8819,0.8814,0.8814,1228600000.0
2009-02-18 22:50:00,0.8814,0.8816,0.88135,0.8814,586000000.0
2009-02-18 22:55:00,0.8814,0.88195,0.88115,0.88185,802600000.0
2009-02-18 23:00:00,0.8818,0.88215,0.88155,0.8817,527200000.0
2009-02-18 23:05:00,0.88175,0.88195,0.88135,0.8819,359800000.0
2009-02-18 23:10:00,0.8819,0.8821,0.88125,0.8818,510200000.0
2009-02-18 23:15:00,0.88185,0.882,0.88155,0.88175,451400000.0
2009-02-18 23:20:00,0.88175,0.8819,0.88155,0.88165,207200000.0
2009-02-18 23:25:00,0.88165,0.88175,0.88135,0.88155,137600000.0
2009-02-18 23:30:00,0.8815,0.8817,0.8814,0.8816,148200000.0
2009-02-18 23:35:00,0.8816,0.88185,0.8814,0.88175,241400000.0
2009-02-18 23:40:00,0.88156,0.88195,0.88124,0.88165,437600000.0
2009-02-18 23:45:00,0.8816,0.882,0.8816,0.8818,257000000.0
2009-02-18 23:50:00,0.88175,0.88195,0.88165,0.8817,209200000.0
2009-02-18 23:55:00,0.8817,0.8817,0.88135,0.8816,361800000.0
2009-02-19 00:00:00,0.8815,0.88185,0.88145,0.8817,86600000.0
2009-02-19 00:05:00,0.88165,0.8818,0.8815,0.88175,116400000.0
2009-02-19 00:10:00,0.88175,0.8822,0.88135,0.88165,266900000.0
2009-02-19 00:15:00,0.8817,0.8818,0.88135,0.8816,161400000.0
2009-02-19 00:20:00,0.8816,0.8818,0.88145,0.8817,203400000.0
2009-02-19 00:25:00,0.88175,0.88175,0.88145,0.8815,114400000.0
2009-02-19 00:30:00,0.88145,0.8816,0.88145,0.8815,128800000.0
2009-02-19 00:35:00,0.8815,0.88215,0.88145,0.8815,191200000.0
2009-02-19 00:40:00,0.88165,0.8817,0.8815,0.8815,57200000.0
2009-02-19 00:45:00,0.8815,0.8819,0.88132,0.8814,414800000.0
2009-02-19 00:50:00,0.88165,0.8818,0.8811,0.8815,132200000.0
2009-02-19 00:55:00,0.88145,0.882,0.88125,0.8815,112600000.0
2009-02-19 01:00:00,0.88155,0.88175,0.8811,0.8814,329400000.0
2009-02-19 01:05:00,0.8814,0.88195,0.88115,0.88135,270000000.0
2009-02-19 01:10:00,0.88135,0.88165,0.88115,0.8812,54800000.0
2009-02-19 01:15:00,0.8812,0.8817,0.8812,0.88165,338000000.0
2009-02-19 01:20:00,0.8816,0.88185,0.88155,0.88185,103000000.0
2009-02-19 01:25:00,0.88175,0.88195,0.88145,0.88155,95000000.0
2009-02-19 01:30:00,0.8816,0.88195,0.88115,0.88125,69400000.0
2009-02-19 01:35:00,0.88125,0.8816,0.88125,0.8814,104800000.0
2009-02-19 01:40:00,0.88145,0.88155,0.88125,0.8814,109800000.0
2009-02-19 01:45:00,0.8814,0.88185,0.8814,0.88185,78000000.0
2009-02-19 01:50:00,0.8819,0.882,0.88165,0.88175,154800000.0
2009-02-19 01:55:00,0.88175,0.88205,0.8815,0.8819,132100000.0
2009-02-19 02:00:00,0.8817,0.882,0.88148,0.88152,350800000.0
2009-02-19 02:05:00,0.8819,0.8819,0.88136,0.88185,247800000.0
2009-02-19 02:10:00,0.88175,0.88195,0.8817,0.8818,224200000.0
2009-02-19 02:15:00,0.88144,0.882,0.88127,0.8816,423000000.0
2009-02-19 02:20:00,0.8816,0.88185,0.8815,0.88185,170400000.0
2009-02-19 02:25:00,0.8819,0.8819,0.88118,0.88165,182000000.0
2009-02-19 02:30:00,0.88165,0.88215,0.88165,0.88175,173600000.0
2009-02-19 02:35:00,0.8818,0.8819,0.8816,0.88165,144000000.0
2009-02-19 02:40:00,0.8817,0.88215,0.88165,0.88205,209452000.0
2009-02-19 02:45:00,0.882,0.88215,0.8817,0.88195,243000000.0
2009-02-19 02:50:00,0.88195,0.882,0.8813,0.8816,330400000.0
2009-02-19 02:55:00,0.88125,0.88165,0.88115,0.8815,480600000.0
2009-02-19 03:00:00,0.8816,0.88165,0.88105,0.88135,180200000.0
2009-02-19 03:05:00,0.8813,0.8817,0.8812,0.8815,152000000.0
2009-02-19 03:10:00,0.8814,0.88175,0.8814,0.8816,79000000.0
2009-02-19 03:15:00,0.8816,0.8819,0.8815,0.8818,152600000.0
2009-02-19 03:20:00,0.88185,0.88195,0.88125,0.88125,282800000.0
2009-02-19 03:25:00,0.88125,0.8814,0.88115,0.88125,364600000.0
2009-02-19 03:30:00,0.88125,0.8817,0.88125,0.88165,129400000.0
2009-02-19 03:35:00,0.88165,0.8817,0.8813,0.8813,136200000.0
2009-02-19 03:40:00,0.8813,0.8818,0.88115,0.8816,239800000.0
2009-02-19 03:45:00,0.8816,0.882,0.88145,0.88185,227000000.0
2009-02-19 03:50:00,0.88175,0.88205,0.8817,0.882,86800000.0
2009-02-19 03:55:00,0.88205,0.88205,0.88175,0.882,189700000.0
2009-02-19 04:00:00,0.882,0.88215,0.88155,0.8817,161600000.0
2009-02-19 04:05:00,0.88185,0.882,0.88155,0.88175,297400000.0
2009-02-19 04:10:00,0.8817,0.8819,0.8815,0.8815,120800000.0
2009-02-19 04:15:00,0.88155,0.882,0.88145,0.88185,355400000.0
2009-02-19 04:20:00,0.8818,0.882,0.8816,0.8817,170200000.0
2009-02-19 04:25:00,0.88175,0.882,0.8815,0.88165,97600000.0
2009-02-19 04:30:00,0.8816,0.8819,0.8814,0.8815,233800000.0
2009-02-19 04:35:00,0.8815,0.88165,0.8811,0.8815,431600000.0
2009-02-19 04:40:00,0.8815,0.88175,0.8813,0.88145,350600000.0
2009-02-19 04:45:00,0.8815,0.8817,0.8814,0.8815,145800000.0
2009-02-19 04:50:00,0.88145,0.88155,0.88135,0.88145,133200000.0
2009-02-19 04:55:00,0.88145,0.88185,0.88145,0.8815,105200000.0
2009-02-19 05:00:00,0.88155,0.8818,0.8814,0.88145,93200000.0
2009-02-19 05:05:00,0.8815,0.8815,0.881,0.88115,76600000.0
2009-02-19 05:10:00,0.8812,0.88175,0.8812,0.88155,198400000.0
2009-02-19 05:15:00,0.8815,0.8818,0.8814,0.8817,129000000.0
2009-02-19 05:20:00,0.88175,0.8819,0.8816,0.88175,104600000.0
2009-02-19 05:25:00,0.88175,0.88195,0.88155,0.8816,243200000.0
2009-02-19 05:30:00,0.88165,0.882,0.88155,0.88155,192800000.0
2009-02-19 05:35:00,0.88165,0.88185,0.88155,0.88165,81400000.0
2009-02-19 05:40:00,0.88165,0.8818,0.88155,0.8818,85000000.0
2009-02-19 05:45:00,0.88185,0.88195,0.8816,0.8818,121000000.0
2009-02-19 05:50:00,0.88185,0.8819,0.88155,0.88175,143600000.0
2009-02-19 05:55:00,0.8817,0.88175,0.8814,0.8816,103600000.0
2009-02-19 06:00:00,0.8816,0.8818,0.8813,0.8817,313600000.0
2009-02-19 06:05:00,0.8817,0.8821,0.8815,0.8816,173800000.0
2009-02-19 06:10:00,0.8816,0.88185,0.8816,0.88185,58800000.0
2009-02-19 06:15:00,0.88175,0.88215,0.88175,0.88185,175200000.0
2009-02-19 06:20:00,0.88185,0.88195,0.88165,0.8819,150600000.0
2009-02-19 06:25:00,0.8819,0.8822,0.88185,0.88195,136400000.0
2009-02-19 06:30:00,0.88195,0.88225,0.8818,0.8822,217800000.0
2009-02-19 06:35:00,0.8822,0.88225,0.8818,0.88215,232000000.0
2009-02-19 06:40:00,0.8822,0.88265,0.88175,0.8821,285400000.0
2009-02-19 06:45:00,0.8821,0.8823,0.88145,0.88145,561600000.0
2009-02-19 06:50:00,0.8814,0.8821,0.88105,0.88145,412799999.0
2009-02-19 06:55:00,0.8814,0.882,0.8814,0.8817,256400000.0
2009-02-19 07:00:00,0.8816,0.882,0.8816,0.882,103400000.0
2009-02-19 07:05:00,0.88195,0.8821,0.88175,0.8818,209200000.0
2009-02-19 07:10:00,0.88185,0.88205,0.8817,0.88195,280600000.0
2009-02-19 07:15:00,0.88195,0.88235,0.88175,0.8822,379600000.0
2009-02-19 07:20:00,0.8822,0.8831,0.8821,0.8829,215238000.0
2009-02-19 07:25:00,0.8829,0.88315,0.88275,0.883,101800000.0
2009-02-19 07:30:00,0.883,0.88315,0.88265,0.88275,76400000.0
2009-02-19 07:35:00,0.88275,0.88305,0.8827,0.8828,86000000.0
2009-02-19 07:40:00,0.88285,0.8829,0.8825,0.8827,80200000.0
2009-02-19 07:45:00,0.8827,0.8828,0.88215,0.8822,199000000.0
2009-02-19 07:50:00,0.8822,0.8824,0.88195,0.8824,201000000.0
2009-02-19 07:55:00,0.8824,0.88265,0.8821,0.88215,196200000.0
2009-02-19 08:00:00,0.8822,0.88275,0.8821,0.8825,198400000.0
2009-02-19 08:05:00,0.88245,0.8828,0.88235,0.8827,115200000.0
2009-02-19 08:10:00,0.8827,0.8827,0.8816,0.8816,328600000.0
2009-02-19 08:15:00,0.8817,0.88225,0.8816,0.88215,499000000.0
2009-02-19 08:20:00,0.88215,0.88235,0.8815,0.88175,273800000.0
2009-02-19 08:25:00,0.88175,0.88205,0.8817,0.8817,403400000.0
2009-02-19 08:30:00,0.8817,0.8821,0.8817,0.8819,117000000.0
2009-02-19 08:35:00,0.8819,0.8824,0.88185,0.8823,215200000.0
2009-02-19 08:40:00,0.88235,0.88255,0.88215,0.8823,226600000.0
2009-02-19 08:45:00,0.8823,0.88255,0.8822,0.8822,214400000.0
2009-02-19 08:50:00,0.88225,0.88245,0.8818,0.88205,290600000.0
2009-02-19 08:55:00,0.88205,0.88215,0.88165,0.8819,359200000.0
2009-02-19 09:00:00,0.88185,0.88215,0.88145,0.88185,571100000.0
2009-02-19 09:05:00,0.88185,0.8821,0.8818,0.88185,512800000.0
2009-02-19 09:10:00,0.8818,0.88195,0.8813,0.88135,1357000016.0
2009-02-19 09:15:00,0.88135,0.8815,0.88105,0.88115,2021400015.0
2009-02-19 09:20:00,0.88115,0.88135,0.88105,0.88125,1074999992.0
2009-02-19 09:25:00,0.88125,0.88135,0.8798,0.87985,876599999.0
2009-02-19 09:30:00,0.87985,0.87985,0.8784,0.8793,1151300001.0
2009-02-19 09:35:00,0.8793,0.8798,0.87895,0.8796,1276800002.0
2009-02-19 09:40:00,0.87965,0.8798,0.879,0.87955,2856800001.0
2009-02-19 09:45:00,0.8796,0.87985,0.87855,0.8788,2297800001.0
2009-02-19 09:50:00,0.8788,0.87925,0.8784,0.879,2226999998.0
2009-02-19 09:55:00,0.879,0.8793,0.878,0.8783,2262600000.0
2009-02-19 10:00:00,0.8783,0.87885,0.8782,0.87825,4244276002.0
2009-02-19 10:05:00,0.8783,0.8783,0.87715,0.87745,3116200010.0
2009-02-19 10:10:00,0.87745,0.87795,0.87745,0.87785,2672400010.0
2009-02-19 10:15:00,0.8779,0.8779,0.8775,0.8777,1975800001.0
2009-02-19 10:20:00,0.8777,0.8781,0.8773,0.878,2646200005.0
2009-02-19 10:25:00,0.878,0.87895,0.8778,0.8787,2913600000.0
2009-02-19 10:30:00,0.8787,0.87895,0.87815,0.87845,4321199992.0
2009-02-19 10:35:00,0.87845,0.87905,0.8783,0.8789,2777999998.0
2009-02-19 10:40:00,0.8789,0.8797,0.8786,0.87945,2525199999.0
2009-02-19 10:45:00,0.87945,0.88,0.87945,0.87975,2650400004.0
2009-02-19 10:50:00,0.87975,0.88005,0.87955,0.8799,2246000002.0
2009-02-19 10:55:00,0.8799,0.8799,0.8786,0.8786,2042800001.0
2009-02-19 11:00:00,0.8786,0.87965,0.87855,0.87955,2817200001.0
2009-02-19 11:05:00,0.8796,0.8796,0.87845,0.8786,2452999996.0
2009-02-19 11:10:00,0.8786,0.8791,0.8783,0.87895,3234600000.0
2009-02-19 11:15:00,0.879,0.8792,0.87885,0.87915,2615599998.0
2009-02-19 11:20:00,0.87915,0.8802,0.87875,0.88,4175200007.0
2009-02-19 11:25:00,0.88,0.88115,0.88,0.8809,3440600000.0
2009-02-19 11:30:00,0.8809,0.88195,0.88045,0.8816,4642599988.0
2009-02-19 11:35:00,0.8816,0.8817,0.88085,0.88095,3909900004.0
2009-02-19 11:40:00,0.88095,0.8815,0.88025,0.8808,3087599990.0
2009-02-19 11:45:00,0.88085,0.88095,0.8803,0.88045,2961200002.0
2009-02-19 11:50:00,0.88045,0.8808,0.88025,0.88025,3420000013.0
2009-02-19 11:55:00,0.88025,0.88285,0.88005,0.8821,4056899993.0
2009-02-19 12:00:00,0.88215,0.8829,0.882,0.88245,4559799988.0
2009-02-19 12:05:00,0.88245,0.8826,0.8818,0.88215,3988800005.0
2009-02-19 12:10:00,0.88215,0.8842,0.88185,0.88385,4126599999.0
2009-02-19 12:15:00,0.88385,0.88405,0.88205,0.8826,4490800002.0
2009-02-19 12:20:00,0.8825,0.8828,0.88215,0.88215,4391700004.0
2009-02-19 12:25:00,0.88215,0.8829,0.88215,0.8828,2738000003.0
2009-02-19 12:30:00,0.8828,0.8832,0.8827,0.8827,2274000003.0
2009-02-19 12:35:00,0.8827,0.88285,0.8826,0.8826,2207000001.0
2009-02-19 12:40:00,0.88265,0.8831,0.88255,0.88285,3201199993.0
2009-02-19 12:45:00,0.88285,0.8833,0.8826,0.88285,3384599997.0
2009-02-19 12:50:00,0.88285,0.88305,0.88245,0.88255,1819799997.0
2009-02-19 12:55:00,0.8825,0.88255,0.88205,0.88205,3405499993.0
2009-02-19 13:00:00,0.882,0.88205,0.88065,0.8807,2899599989.0
2009-02-19 13:05:00,0.8807,0.8811,0.88065,0.88075,3637199993.0
2009-02-19 13:10:00,0.88075,0.88105,0.8806,0.8807,3268199992.0
2009-02-19 13:15:00,0.8807,0.88135,0.8807,0.88095,3050399994.0
2009-02-19 13:20:00,0.88095,0.881,0.8803,0.8806,3355999992.0
2009-02-19 13:25:00,0.8806,0.8811,0.8806,0.88105,2031400002.0
2009-02-19 13:30:00,0.88105,0.8811,0.8807,0.8809,3080999994.0
2009-02-19 13:35:00,0.8809,0.8811,0.88075,0.88095,1963999999.0
2009-02-19 13:40:00,0.88095,0.88095,0.88035,0.88075,3179799985.0
2009-02-19 13:45:00,0.8808,0.8809,0.8798,0.88005,3381999987.0
2009-02-19 13:50:00,0.88005,0.88045,0.87965,0.8797,2516199996.0
2009-02-19 13:55:00,0.8797,0.88025,0.87965,0.8798,2515199998.0
2009-02-19 14:00:00,0.8798,0.87995,0.87915,0.87935,3963600012.0
2009-02-19 14:05:00,0.8794,0.88065,0.8792,0.8804,3943799995.0
2009-02-19 14:10:00,0.8804,0.88075,0.88025,0.88065,4943199995.0
2009-02-19 14:15:00,0.88075,0.88205,0.88075,0.8818,4014400000.0
2009-02-19 14:20:00,0.8818,0.8819,0.8813,0.8813,2651899997.0
2009-02-19 14:25:00,0.8813,0.88205,0.88115,0.88175,3661599997.0
2009-02-19 14:30:00,0.88175,0.8819,0.8813,0.8818,2709400002.0
2009-02-19 14:35:00,0.88175,0.88195,0.88155,0.88185,3272399992.0
2009-02-19 14:40:00,0.88185,0.88255,0.8815,0.8822,2922999993.0
2009-02-19 14:45:00,0.8822,0.88295,0.88215,0.88245,4454599956.0
2009-02-19 14:50:00,0.88245,0.88255,0.8817,0.88185,3141000003.0
2009-02-19 14:55:00,0.88185,0.882,0.8816,0.88185,3221999993.0
2009-02-19 15:00:00,0.88185,0.8827,0.88175,0.88235,4581299994.0
2009-02-19 15:05:00,0.88235,0.8829,0.882,0.88285,3399100004.0
2009-02-19 15:10:00,0.88285,0.88305,0.882,0.88205,3452999980.0
2009-02-19 15:15:00,0.88205,0.8831,0.882,0.88285,3194599996.0
2009-02-19 15:20:00,0.88285,0.88305,0.88275,0.88295,3001200003.0
2009-02-19 15:25:00,0.88295,0.88325,0.8829,0.88295,2351599998.0
2009-02-19 15:30:00,0.88295,0.88325,0.88285,0.8831,2312800003.0
2009-02-19 15:35:00,0.88305,0.8834,0.88305,0.88325,3015799970.0
2009-02-19 15:40:00,0.8832,0.88405,0.8832,0.884,3456199995.0
2009-02-19 15:45:00,0.88405,0.8845,0.8837,0.88395,3180599997.0
2009-02-19 15:50:00,0.88375,0.88425,0.88305,0.88305,3847999986.0
2009-02-19 15:55:00,0.88305,0.88315,0.88065,0.8808,3967699988.0
2009-02-19 16:00:00,0.8808,0.8824,0.8808,0.88215,3105099996.0
2009-02-19 16:05:00,0.88225,0.88295,0.882,0.88295,2314799998.0
2009-02-19 16:10:00,0.88295,0.8831,0.8825,0.8828,3425499990.0
2009-02-19 16:15:00,0.8827,0.88305,0.8825,0.88295,2744199990.0
2009-02-19 16:20:00,0.88295,0.88305,0.8821,0.88275,3379199998.0
2009-02-19 16:25:00,0.8827,0.88335,0.88255,0.88305,3818399966.0
2009-02-19 16:30:00,0.88305,0.8834,0.8828,0.8831,2102199992.0
2009-02-19 16:35:00,0.8831,0.88425,0.88285,0.8842,4271099980.0
2009-02-19 16:40:00,0.88415,0.8849,0.88385,0.88445,4229600001.0
2009-02-19 16:45:00,0.88445,0.8845,0.884,0.884,3103999972.0
2009-02-19 16:50:00,0.884,0.8844,0.8838,0.88435,3670000003.0
2009-02-19 16:55:00,0.88435,0.8845,0.8839,0.8844,3532799994.0
2009-02-19 17:00:00,0.8844,0.88505,0.88415,0.88435,3132199994.0
2009-02-19 17:05:00,0.88435,0.8867,0.88435,0.8861,3836399995.0
2009-02-19 17:10:00,0.8861,0.8872,0.8861,0.88715,4004599996.0
2009-02-19 17:15:00,0.88705,0.88755,0.88655,0.88755,3188800001.0
2009-02-19 17:20:00,0.8875,0.8885,0.88745,0.88845,3944599997.0
2009-02-19 17:25:00,0.88835,0.88875,0.8878,0.88795,4789899999.0
2009-02-19 17:30:00,0.88795,0.88835,0.88775,0.88825,4332600005.0
2009-02-19 17:35:00,0.88825,0.88825,0.88755,0.88785,5165999975.0
2009-02-19 17:40:00,0.88785,0.8881,0.8876,0.88765,4355799993.0
2009-02-19 17:45:00,0.8877,0.88785,0.88655,0.8866,4345899996.0
2009-02-19 17:50:00,0.8866,0.88705,0.88625,0.88675,3886199976.0
2009-02-19 17:55:00,0.88665,0.88695,0.88645,0.88675,3920899971.0
2009-02-19 18:00:00,0.88675,0.88705,0.8863,0.88655,3914599993.0
2009-02-19 18:05:00,0.8866,0.88745,0.8865,0.8868,3410599996.0
2009-02-19 18:10:00,0.88685,0.88705,0.88595,0.8861,3930199977.0
2009-02-19 18:15:00,0.88605,0.8869,0.886,0.88605,3510599977.0
2009-02-19 18:20:00,0.88605,0.8863,0.8844,0.8847,2979099987.0
2009-02-19 18:25:00,0.8847,0.8854,0.8845,0.8853,2265599995.0
2009-02-19 18:30:00,0.88525,0.88645,0.8852,0.88585,3037999996.0
2009-02-19 18:35:00,0.8859,0.88635,0.8854,0.8857,3092599996.0
2009-02-19 18:40:00,0.88575,0.88605,0.88475,0.88475,3829799990.0
2009-02-19 18:45:00,0.88475,0.8856,0.8845,0.8856,6349799963.0
2009-02-19 18:50:00,0.8856,0.88575,0.88475,0.88555,3725199999.0
2009-02-19 18:55:00,0.88555,0.8859,0.88515,0.88575,3367800003.0
2009-02-19 19:00:00,0.8857,0.8864,0.88545,0.8861,3504400009.0
2009-02-19 19:05:00,0.88615,0.88725,0.88595,0.88715,4415599997.0
2009-02-19 19:10:00,0.88715,0.88725,0.8862,0.8863,3976800010.0
2009-02-19 19:15:00,0.8863,0.88675,0.88605,0.8865,3399200002.0
2009-02-19 19:20:00,0.88645,0.88685,0.88575,0.8864,3723000002.0
2009-02-19 19:25:00,0.88635,0.88645,0.8858,0.88595,2867000001.0
2009-02-19 19:30:00,0.88595,0.8862,0.88545,0.8857,3385799999.0
2009-02-19 19:35:00,0.88585,0.8859,0.8849,0.885,2416799994.0
2009-02-19 19:40:00,0.885,0.88625,0.88495,0.886,3282400001.0
2009-02-19 19:45:00,0.886,0.8863,0.88565,0.88585,2776399995.0
2009-02-19 19:50:00,0.88585,0.88635,0.88575,0.88615,2928199999.0
2009-02-19 19:55:00,0.88615,0.8864,0.8849,0.88495,2054600001.0
2009-02-19 20:00:00,0.88495,0.88545,0.8849,0.8854,2103600000.0
2009-02-19 20:05:00,0.88545,0.88645,0.8854,0.8863,3567599998.0
2009-02-19 20:10:00,0.88625,0.88705,0.88575,0.88645,3891200001.0
2009-02-19 20:15:00,0.88645,0.88655,0.88555,0.8856,2741399999.0
2009-02-19 20:20:00,0.8856,0.886,0.88535,0.886,3069200004.0
2009-02-19 20:25:00,0.886,0.88675,0.88585,0.88655,2578400000.0
2009-02-19 20:30:00,0.8865,0.8868,0.88625,0.88625,2161000002.0
2009-02-19 20:35:00,0.8863,0.8869,0.8862,0.88675,2407600001.0
2009-02-19 20:40:00,0.88675,0.88695,0.88655,0.88665,1505000001.0
2009-02-19 20:45:00,0.8866,0.88665,0.886,0.88605,3422800002.0
2009-02-19 20:50:00,0.88605,0.8864,0.886,0.8862,1741800002.0
2009-02-19 20:55:00,0.8862,0.88635,0.88575,0.8862,2136800003.0
2009-02-19 21:00:00,0.88625,0.88645,0.88555,0.88645,2443200000.0
2009-02-19 21:05:00,0.88645,0.88705,0.8863,0.88645,3736600000.0
2009-02-19 21:10:00,0.88645,0.8867,0.8861,0.8861,3953600000.0
2009-02-19 21:15:00,0.8861,0.8864,0.8858,0.886,3549800000.0
2009-02-19 21:20:00,0.886,0.88605,0.88555,0.88555,2322599999.0
2009-02-19 21:25:00,0.88555,0.88635,0.88555,0.88595,2990800000.0
2009-02-19 21:30:00,0.8859,0.88615,0.88555,0.88615,1776400000.0
2009-02-19 21:35:00,0.88605,0.8862,0.8859,0.8862,1298200000.0
2009-02-19 21:40:00,0.8862,0.88625,0.886,0.8861,1157400000.0
2009-02-19 21:45:00,0.88615,0.88685,0.88595,0.88595,2085600000.0
2009-02-19 21:50:00,0.8859,0.88685,0.8859,0.88665,2476200002.0
2009-02-19 21:55:00,0.88665,0.88695,0.8866,0.88675,1312399999.0
2009-02-19 22:00:00,0.88675,0.88685,0.88625,0.8864,1819799999.0
2009-02-19 22:05:00,0.8864,0.8869,0.88635,0.88665,2261200002.0
2009-02-19 22:10:00,0.88665,0.8878,0.88645,0.88695,2826400000.0
2009-02-19 22:15:00,0.88695,0.8871,0.88565,0.8859,2386200000.0
2009-02-19 22:20:00,0.8859,0.88615,0.8856,0.8857,1782199999.0
2009-02-19 22:25:00,0.8857,0.88635,0.8857,0.8859,2407800000.0
2009-02-19 22:30:00,0.88585,0.8862,0.88565,0.88575,1439800001.0
2009-02-19 22:35:00,0.88575,0.88595,0.88555,0.8856,2318200000.0
2009-02-19 22:40:00,0.8856,0.8863,0.88555,0.88605,1883200000.0
2009-02-19 22:45:00,0.88595,0.88615,0.88565,0.8859,2456200001.0
2009-02-19 22:50:00,0.8859,0.88605,0.88565,0.88585,1999599998.0
2009-02-19 22:55:00,0.88575,0.88615,0.8857,0.88615,1184399998.0
2009-02-19 23:00:00,0.8862,0.88665,0.88575,0.8863,1515000000.0
2009-02-19 23:05:00,0.8863,0.88675,0.88615,0.88645,893000000.0
2009-02-19 23:10:00,0.88655,0.8869,0.8863,0.88655,1400200000.0
2009-02-19 23:15:00,0.88655,0.88665,0.88635,0.88645,803200000.0
2009-02-19 23:20:00,0.8865,0.8866,0.88625,0.8865,633200000.0
2009-02-19 23:25:00,0.8865,0.8867,0.8859,0.88595,659800000.0
2009-02-19 23:30:00,0.88585,0.8861,0.8858,0.886,597400000.0
2009-02-19 23:35:00,0.886,0.88645,0.886,0.88615,868800000.0
2009-02-19 23:40:00,0.88605,0.88655,0.88605,0.8864,714600000.0
2009-02-19 23:45:00,0.88635,0.88665,0.88635,0.8866,319400000.0
2009-02-19 23:50:00,0.8866,0.8868,0.8864,0.88645,492000000.0
2009-02-19 23:55:00,0.88645,0.8866,0.8863,0.8864,570200000.0
2009-02-20 00:00:00,0.8864,0.88645,0.88615,0.88615,201800000.0
2009-02-20 00:05:00,0.88615,0.8871,0.8861,0.887,263000000.0
2009-02-20 00:10:00,0.887,0.88725,0.88685,0.8869,340200000.0
2009-02-20 00:15:00,0.8869,0.8878,0.8868,0.8872,462200000.0
2009-02-20 00:20:00,0.8872,0.8876,0.8867,0.88755,360600000.0
2009-02-20 00:25:00,0.88745,0.88745,0.88685,0.8874,167800000.0
2009-02-20 00:30:00,0.8873,0.8875,0.887,0.8871,220000000.0
2009-02-20 00:35:00,0.8871,0.88725,0.88687,0.88725,572200000.0
2009-02-20 00:40:00,0.88725,0.8875,0.8869,0.88715,459200000.0
2009-02-20 00:45:00,0.8872,0.8875,0.8868,0.8875,1248800012.0
2009-02-20 00:50:00,0.8875,0.8875,0.8871,0.8871,299000000.0
2009-02-20 00:55:00,0.8871,0.8874,0.887,0.88725,587600000.0
2009-02-20 01:00:00,0.88705,0.8871,0.8866,0.88695,770600000.0
2009-02-20 01:05:00,0.88695,0.8871,0.8865,0.88705,864000000.0
2009-02-20 01:10:00,0.8871,0.8872,0.88655,0.8868,282000000.0
2009-02-20 01:15:00,0.88675,0.88725,0.88675,0.8871,336800000.0
2009-02-20 01:20:00,0.88715,0.8874,0.88685,0.8869,369000000.0
2009-02-20 01:25:00,0.88695,0.8871,0.8867,0.8868,677000000.0
2009-02-20 01:30:00,0.8868,0.887,0.8866,0.8868,668400000.0
2009-02-20 01:35:00,0.8868,0.88765,0.8866,0.88715,461800000.0
2009-02-20 01:40:00,0.88715,0.88715,0.88695,0.88695,583800000.0
2009-02-20 01:45:00,0.8869,0.8877,0.8869,0.88765,727000000.0
2009-02-20 01:50:00,0.8877,0.88775,0.8874,0.88755,424400000.0
2009-02-20 01:55:00,0.8876,0.8877,0.88705,0.88725,1264600000.0
2009-02-20 02:00:00,0.88725,0.88755,0.88685,0.8872,966400000.0
2009-02-20 02:05:00,0.8872,0.8872,0.8865,0.8867,708900000.0
2009-02-20 02:10:00,0.8867,0.887,0.8867,0.8869,508600000.0
2009-02-20 02:15:00,0.8869,0.8871,0.88655,0.8869,273400000.0
2009-02-20 02:20:00,0.8869,0.8869,0.8869,0.8869,340800000.0
2009-02-20 02:25:00,0.8869,0.88695,0.8869,0.8869,317800000.0
2009-02-20 02:30:00,0.8869,0.8869,0.8869,0.8869,110400000.0
2009-02-20 02:35:00,0.8869,0.8874,0.88685,0.8869,1252600000.0
2009-02-20 02:40:00,0.8869,0.887,0.8869,0.8869,408400000.0
2009-02-20 02:45:00,0.8869,0.88745,0.88625,0.887,1310300000.0
2009-02-20 02:50:00,0.887,0.8872,0.88655,0.8872,2254999999.0
2009-02-20 02:55:00,0.88715,0.8879,0.88695,0.8879,2001400003.0
2009-02-20 03:00:00,0.88795,0.8881,0.88715,0.8875,2447599999.0
2009-02-20 03:05:00,0.8875,0.8876,0.88735,0.8874,1451400000.0
2009-02-20 03:10:00,0.8874,0.8877,0.88715,0.88735,1534600000.0
2009-02-20 03:15:00,0.8874,0.8875,0.88705,0.8872,2181999998.0
2009-02-20 03:20:00,0.8872,0.8875,0.8871,0.8873,1278800001.0
2009-02-20 03:25:00,0.8873,0.88755,0.88705,0.8872,803399999.0
2009-02-20 03:30:00,0.8872,0.8874,0.88665,0.887,1253400000.0
2009-02-20 03:35:00,0.88705,0.8872,0.88655,0.8868,1181199997.0
2009-02-20 03:40:00,0.8868,0.887,0.8868,0.8868,620200000.0
2009-02-20 03:45:00,0.8868,0.88705,0.8868,0.887,881799998.0
2009-02-20 03:50:00,0.887,0.88725,0.8869,0.88715,683400000.0
2009-02-20 03:55:00,0.88715,0.8872,0.8869,0.887,1096800000.0
2009-02-20 04:00:00,0.887,0.8871,0.8868,0.8868,850400000.0
2009-02-20 04:05:00,0.8868,0.88725,0.8868,0.88695,2003199998.0
2009-02-20 04:10:00,0.88695,0.88735,0.8868,0.887,1151400000.0
2009-02-20 04:15:00,0.887,0.88705,0.8869,0.8869,514999999.0
2009-02-20 04:20:00,0.8869,0.88705,0.8869,0.887,572199999.0
2009-02-20 04:25:00,0.88695,0.887,0.8869,0.8869,416200000.0
2009-02-20 04:30:00,0.8869,0.88725,0.8869,0.8871,543600000.0
2009-02-20 04:35:00,0.8871,0.8871,0.88685,0.8869,1139600001.0
2009-02-20 04:40:00,0.8869,0.88695,0.88685,0.8869,181800000.0
2009-02-20 04:45:00,0.8869,0.88705,0.8866,0.8869,747600000.0
2009-02-20 04:50:00,0.8869,0.88715,0.88675,0.8868,615399998.0
2009-02-20 04:55:00,0.88685,0.8871,0.88675,0.88695,1018000000.0
2009-02-20 05:00:00,0.887,0.8875,0.88685,0.88725,793400004.0
2009-02-20 05:05:00,0.88725,0.8874,0.887,0.88725,577599998.0
2009-02-20 05:10:00,0.88725,0.88725,0.8867,0.887,439000001.0
2009-02-20 05:15:00,0.887,0.8871,0.88657,0.887,662200002.0
2009-02-20 05:20:00,0.88676,0.887,0.88653,0.8868,1019399998.0
2009-02-20 05:25:00,0.8868,0.8868,0.88655,0.8867,1158399998.0
2009-02-20 05:30:00,0.88675,0.8868,0.88655,0.8866,1312200001.0
2009-02-20 05:35:00,0.8866,0.8867,0.88645,0.88655,847800003.0
2009-02-20 05:40:00,0.88655,0.8866,0.88615,0.8863,806600002.0
2009-02-20 05:45:00,0.8863,0.88645,0.8861,0.88625,841800003.0
2009-02-20 05:50:00,0.88625,0.88635,0.88615,0.88625,490799998.0
2009-02-20 05:55:00,0.8862,0.8863,0.88605,0.8862,1355400000.0
2009-02-20 06:00:00,0.8862,0.8864,0.88605,0.88625,1064200003.0
2009-02-20 06:05:00,0.88625,0.88675,0.88575,0.8862,1974399999.0
2009-02-20 06:10:00,0.8862,0.8865,0.88525,0.8858,2187600000.0
2009-02-20 06:15:00,0.8858,0.88605,0.8856,0.8858,1248200000.0
2009-02-20 06:20:00,0.8858,0.8867,0.8855,0.8863,1478799995.0
2009-02-20 06:25:00,0.8863,0.8864,0.88555,0.8856,1076799999.0
2009-02-20 06:30:00,0.8855,0.88615,0.88545,0.88615,1650599998.0
2009-02-20 06:35:00,0.88615,0.8866,0.8848,0.8859,2952199994.0
2009-02-20 06:40:00,0.8859,0.886,0.88485,0.8856,2284400003.0
2009-02-20 06:45:00,0.8856,0.8856,0.885,0.88545,632200000.0
2009-02-20 06:50:00,0.88545,0.886,0.8854,0.886,1518999997.0
2009-02-20 06:55:00,0.886,0.88605,0.8857,0.8858,718200000.0
2009-02-20 07:00:00,0.8858,0.8858,0.8845,0.88485,2453999996.0
2009-02-20 07:05:00,0.8849,0.88545,0.88475,0.8851,2209600000.0
2009-02-20 07:10:00,0.8851,0.8853,0.8847,0.885,1102600000.0
2009-02-20 07:15:00,0.885,0.88515,0.88485,0.8849,629400000.0
2009-02-20 07:20:00,0.8849,0.88505,0.8848,0.88495,1100400000.0
2009-02-20 07:25:00,0.88495,0.885,0.8846,0.88465,613400000.0
2009-02-20 07:30:00,0.8847,0.8849,0.88465,0.88485,715800000.0
2009-02-20 07:35:00,0.8848,0.8852,0.88445,0.885,1053600000.0
2009-02-20 07:40:00,0.885,0.88505,0.88445,0.88495,1259600000.0
2009-02-20 07:45:00,0.885,0.88515,0.88455,0.88475,1028000000.0
2009-02-20 07:50:00,0.8849,0.885,0.88455,0.885,735599999.0
2009-02-20 07:55:00,0.885,0.8852,0.88475,0.8849,1244000000.0
2009-02-20 08:00:00,0.885,0.8851,0.8846,0.8848,810000001.0
2009-02-20 08:05:00,0.8848,0.88505,0.88445,0.88495,1044600000.0
2009-02-20 08:10:00,0.88495,0.88505,0.88445,0.8846,958800006.0
2009-02-20 08:15:00,0.8846,0.88475,0.88445,0.8845,1437400007.0
2009-02-20 08:20:00,0.88455,0.8848,0.88445,0.8845,687800000.0
2009-02-20 08:25:00,0.8845,0.88485,0.8844,0.8847,689000000.0
2009-02-20 08:30:00,0.8846,0.8849,0.8845,0.88475,736800000.0
2009-02-20 08:35:00,0.88475,0.88485,0.8847,0.88485,412600000.0
2009-02-20 08:40:00,0.88485,0.88495,0.8844,0.8845,890200000.0
2009-02-20 08:45:00,0.8846,0.8851,0.88455,0.8849,1690399985.0
2009-02-20 08:50:00,0.8849,0.8852,0.8849,0.88495,944000000.0
2009-02-20 08:55:00,0.8849,0.8855,0.8849,0.8854,1112600000.0
2009-02-20 09:00:00,0.8854,0.88545,0.88475,0.8849,1298000000.0
2009-02-20 09:05:00,0.88495,0.88515,0.88425,0.88465,2885899996.0
2009-02-20 09:10:00,0.88465,0.8849,0.8843,0.8847,2848799994.0
2009-02-20 09:15:00,0.88475,0.8855,0.8846,0.88525,3173600000.0
2009-02-20 09:20:00,0.88525,0.88575,0.88495,0.88565,3270500019.0
2009-02-20 09:25:00,0.88565,0.88645,0.8854,0.8855,3439799992.0
2009-02-20 09:30:00,0.88545,0.8856,0.88495,0.885,2711000003.0
2009-02-20 09:35:00,0.885,0.88645,0.88495,0.88645,2113500005.0
2009-02-20 09:40:00,0.8864,0.88705,0.88605,0.88615,2537699996.0
2009-02-20 09:45:00,0.88615,0.8864,0.88595,0.88615,2011200001.0
2009-02-20 09:50:00,0.88615,0.8865,0.88605,0.8865,1795799998.0
2009-02-20 09:55:00,0.8865,0.88695,0.88615,0.88635,1800399998.0
2009-02-20 10:00:00,0.88635,0.88695,0.8863,0.88675,3653400005.0
2009-02-20 10:05:00,0.88675,0.888,0.8867,0.8878,3562999999.0
2009-02-20 10:10:00,0.8878,0.88825,0.8875,0.88825,2374699997.0
2009-02-20 10:15:00,0.88825,0.88875,0.8881,0.8882,2832999997.0
2009-02-20 10:20:00,0.8883,0.8894,0.8882,0.8894,2992299997.0
2009-02-20 10:25:00,0.8894,0.88955,0.8887,0.8888,3297000006.0
2009-02-20 10:30:00,0.88885,0.889,0.88745,0.88755,4380199997.0
2009-02-20 10:35:00,0.88755,0.8881,0.88725,0.88795,3576799998.0
2009-02-20 10:40:00,0.8879,0.8881,0.8861,0.8867,3913799989.0
2009-02-20 10:45:00,0.8867,0.8869,0.8862,0.8862,3637999993.0
2009-02-20 10:50:00,0.88625,0.88625,0.88575,0.8858,2496200004.0
2009-02-20 10:55:00,0.8858,0.88615,0.88565,0.8859,2694099988.0
2009-02-20 11:00:00,0.8859,0.8865,0.88585,0.88645,2434000000.0
2009-02-20 11:05:00,0.88645,0.88735,0.88635,0.8873,3614399984.0
2009-02-20 11:10:00,0.8873,0.8874,0.8867,0.88715,3436499988.0
2009-02-20 11:15:00,0.88715,0.8872,0.8862,0.8862,3782900001.0
2009-02-20 11:20:00,0.8862,0.88705,0.88605,0.88695,2029800006.0
2009-02-20 11:25:00,0.88685,0.887,0.88615,0.8866,3252899999.0
2009-02-20 11:30:00,0.88665,0.88665,0.88355,0.8845,2760400002.0
2009-02-20 11:35:00,0.8845,0.8846,0.8837,0.8844,4351599991.0
2009-02-20 11:40:00,0.88445,0.8849,0.8844,0.88455,2438399997.0
2009-02-20 11:45:00,0.8846,0.88475,0.88395,0.8842,5445799987.0
2009-02-20 11:50:00,0.8842,0.8843,0.88275,0.8829,3418399995.0
2009-02-20 11:55:00,0.8828,0.8838,0.8828,0.88335,4079999977.0
2009-02-20 12:00:00,0.88335,0.8835,0.8826,0.88325,4575000014.0
2009-02-20 12:05:00,0.88325,0.8836,0.8831,0.88335,4014600000.0
2009-02-20 12:10:00,0.8833,0.8837,0.88315,0.8837,3534399999.0
2009-02-20 12:15:00,0.88365,0.884,0.88335,0.88365,2269600001.0
2009-02-20 12:20:00,0.88365,0.88465,0.8836,0.88415,3086599995.0
2009-02-20 12:25:00,0.88415,0.88435,0.88405,0.88405,3685600011.0
2009-02-20 12:30:00,0.88405,0.8842,0.8835,0.8835,2588599995.0
2009-02-20 12:35:00,0.88355,0.8838,0.883,0.8831,1844199996.0
2009-02-20 12:40:00,0.8831,0.8834,0.88305,0.88335,3427999993.0
2009-02-20 12:45:00,0.88335,0.88405,0.88255,0.88285,3939000005.0
2009-02-20 12:50:00,0.88285,0.88325,0.8828,0.88325,3164099999.0
2009-02-20 12:55:00,0.88325,0.8836,0.88315,0.88335,3684699982.0
2009-02-20 13:00:00,0.88345,0.88365,0.88315,0.88315,3698599992.0
2009-02-20 13:05:00,0.88315,0.88375,0.88215,0.88265,4493400002.0
2009-02-20 13:10:00,0.88255,0.88355,0.8825,0.88305,3474399986.0
2009-02-20 13:15:00,0.88305,0.88315,0.88245,0.88245,1622599995.0
2009-02-20 13:20:00,0.88245,0.8828,0.88155,0.8828,4703399996.0
2009-02-20 13:25:00,0.8825,0.88325,0.8825,0.88325,2270599994.0
2009-02-20 13:30:00,0.88315,0.8833,0.88275,0.8829,3260600002.0
2009-02-20 13:35:00,0.8829,0.88315,0.88225,0.88225,2409399995.0
2009-02-20 13:40:00,0.88225,0.8824,0.88155,0.8823,3004600006.0
2009-02-20 13:45:00,0.8823,0.88245,0.88205,0.88215,3414600005.0
2009-02-20 13:50:00,0.88215,0.88255,0.882,0.88205,3902600003.0
2009-02-20 13:55:00,0.88205,0.8826,0.88205,0.88245,3604999990.0
2009-02-20 14:00:00,0.88245,0.8828,0.881,0.88135,4685000003.0
2009-02-20 14:05:00,0.88135,0.8814,0.87985,0.88,3815099974.0
2009-02-20 14:10:00,0.87995,0.88075,0.8799,0.8804,5010700001.0
2009-02-20 14:15:00,0.8803,0.8808,0.8802,0.88035,3226400007.0
2009-02-20 14:20:00,0.88035,0.881,0.8802,0.8809,3429199986.0
2009-02-20 14:25:00,0.8809,0.88125,0.87995,0.88025,3401000006.0
2009-02-20 14:30:00,0.88025,0.8816,0.8798,0.88125,4254499992.0
2009-02-20 14:35:00,0.8813,0.8817,0.8807,0.88085,4257199997.0
2009-02-20 14:40:00,0.88085,0.8819,0.8808,0.88175,2738999996.0
2009-02-20 14:45:00,0.8818,0.88225,0.88165,0.8818,2465199991.0
2009-02-20 14:50:00,0.8818,0.882,0.881,0.8811,2689999992.0
2009-02-20 14:55:00,0.8811,0.8813,0.8805,0.8808,2826399994.0
2009-02-20 15:00:00,0.8808,0.88195,0.88075,0.8819,3013599998.0
2009-02-20 15:05:00,0.88205,0.8824,0.88175,0.88195,3827799996.0
2009-02-20 15:10:00,0.88195,0.88225,0.88065,0.88075,3817800012.0
2009-02-20 15:15:00,0.88065,0.8815,0.88065,0.88145,2614700002.0
2009-02-20 15:20:00,0.8815,0.8821,0.88125,0.88205,2609600012.0
2009-02-20 15:25:00,0.88205,0.88225,0.8818,0.88195,2620199993.0
2009-02-20 15:30:00,0.88195,0.88195,0.88065,0.88115,4295099998.0
2009-02-20 15:35:00,0.88115,0.8813,0.87995,0.8809,3485799997.0
2009-02-20 15:40:00,0.8809,0.88155,0.8804,0.88045,3725799963.0
2009-02-20 15:45:00,0.88045,0.8806,0.88,0.8802,2938200005.0
2009-02-20 15:50:00,0.8802,0.8806,0.87995,0.88055,3571200012.0
2009-02-20 15:55:00,0.88055,0.88135,0.8805,0.88105,1697100000.0
2009-02-20 16:00:00,0.88105,0.88155,0.8809,0.8814,1745399998.0
2009-02-20 16:05:00,0.8814,0.8818,0.881,0.88115,3507400003.0
2009-02-20 16:10:00,0.88105,0.88115,0.8805,0.8807,4394399960.0
2009-02-20 16:15:00,0.8807,0.88115,0.8807,0.881,4285199982.0
2009-02-20 16:20:00,0.881,0.88235,0.8808,0.8818,4166300009.0
2009-02-20 16:25:00,0.8818,0.8823,0.88165,0.8822,2586599995.0
2009-02-20 16:30:00,0.88225,0.8828,0.88195,0.88255,3749399993.0
2009-02-20 16:35:00,0.8825,0.88295,0.88235,0.88275,3618999989.0
2009-02-20 16:40:00,0.88275,0.883,0.8822,0.8829,4686599987.0
2009-02-20 16:45:00,0.88295,0.88345,0.8826,0.8827,2830600001.0
2009-02-20 16:50:00,0.88275,0.8833,0.88235,0.8831,4792499991.0
2009-02-20 16:55:00,0.8831,0.8837,0.883,0.88345,5017999999.0
2009-02-20 17:00:00,0.8835,0.8835,0.8822,0.88235,4594699997.0
2009-02-20 17:05:00,0.88225,0.88255,0.88175,0.8822,4341399988.0
2009-02-20 17:10:00,0.8822,0.88295,0.882,0.8828,2895999997.0
2009-02-20 17:15:00,0.88285,0.8835,0.8826,0.88315,3004199995.0
2009-02-20 17:20:00,0.88315,0.88385,0.883,0.88355,3733799992.0
2009-02-20 17:25:00,0.8836,0.88365,0.8825,0.88305,3586799981.0
2009-02-20 17:30:00,0.883,0.88345,0.88275,0.88285,3561599987.0
2009-02-20 17:35:00,0.8829,0.88305,0.88235,0.883,3661399998.0
2009-02-20 17:40:00,0.883,0.8833,0.8825,0.8829,4022799977.0
2009-02-20 17:45:00,0.8829,0.88295,0.8824,0.8827,2983799990.0
2009-02-20 17:50:00,0.8827,0.88275,0.8817,0.88175,3027099977.0
2009-02-20 17:55:00,0.88185,0.88195,0.8803,0.88085,3064999993.0
2009-02-20 18:00:00,0.8808,0.8818,0.8806,0.8816,3106400001.0
2009-02-20 18:05:00,0.8816,0.88225,0.88155,0.8817,3685899997.0
2009-02-20 18:10:00,0.8817,0.8824,0.8815,0.88195,3581499996.0
2009-02-20 18:15:00,0.88195,0.8826,0.88185,0.88235,3114800000.0
2009-02-20 18:20:00,0.88235,0.88285,0.88225,0.8828,4321899998.0
2009-02-20 18:25:00,0.8828,0.8829,0.88235,0.8829,3189399995.0
2009-02-20 18:30:00,0.8829,0.88325,0.88245,0.88275,2130600006.0
2009-02-20 18:35:00,0.88265,0.8839,0.8825,0.88375,3874600005.0
2009-02-20 18:40:00,0.8838,0.88395,0.8835,0.8839,2112899996.0
2009-02-20 18:45:00,0.8839,0.884,0.88345,0.88385,2751599992.0
2009-02-20 18:50:00,0.884,0.8864,0.884,0.8853,3547799996.0
2009-02-20 18:55:00,0.8853,0.8857,0.885,0.8853,3024799994.0
2009-02-20 19:00:00,0.88535,0.88735,0.88515,0.8852,2658100000.0
2009-02-20 19:05:00,0.8853,0.88685,0.8841,0.88665,2808200002.0
2009-02-20 19:10:00,0.88665,0.8879,0.886,0.887,2272600000.0
2009-02-20 19:15:00,0.887,0.88785,0.886,0.88665,2758999999.0
2009-02-20 19:20:00,0.88665,0.8871,0.8862,0.8862,2885800000.0
2009-02-20 19:25:00,0.88625,0.88705,0.88615,0.88685,3414000001.0
2009-02-20 19:30:00,0.88695,0.88795,0.8867,0.8872,3187799999.0
2009-02-20 19:35:00,0.8872,0.88755,0.88595,0.886,3146199990.0
2009-02-20 19:40:00,0.88595,0.8867,0.88595,0.88625,2372600000.0
2009-02-20 19:45:00,0.88625,0.8869,0.88585,0.8866,1833399997.0
2009-02-20 19:50:00,0.8866,0.8868,0.88615,0.88675,2460600000.0
2009-02-20 19:55:00,0.88675,0.8868,0.8855,0.8859,2566600004.0
2009-02-20 20:00:00,0.8859,0.8868,0.88585,0.88655,2177800000.0
2009-02-20 20:05:00,0.8865,0.88735,0.8858,0.88675,2565400000.0
2009-02-20 20:10:00,0.88675,0.8878,0.88675,0.88735,1811200000.0
2009-02-20 20:15:00,0.88735,0.8903,0.8873,0.88985,2478599999.0
2009-02-20 20:20:00,0.8899,0.8909,0.8899,0.8904,2614199999.0
2009-02-20 20:25:00,0.89045,0.89085,0.88985,0.89015,2476000002.0
2009-02-20 20:30:00,0.89015,0.8921,0.8899,0.8918,2450800000.0
2009-02-20 20:35:00,0.8918,0.8918,0.8904,0.89075,2217500000.0
2009-02-20 20:40:00,0.89075,0.89095,0.89045,0.8906,1746200000.0
2009-02-20 20:45:00,0.8906,0.8911,0.89035,0.89075,1593600000.0
2009-02-20 20:50:00,0.8907,0.8909,0.8896,0.8897,2364200000.0
2009-02-20 20:55:00,0.8897,0.8898,0.88845,0.88885,1738800001.0
2009-02-20 21:00:00,0.88885,0.8902,0.88885,0.8898,2984000000.0
2009-02-20 21:05:00,0.8898,0.8898,0.8885,0.889,2606000000.0
2009-02-20 21:10:00,0.889,0.8902,0.88895,0.89,2465400001.0
2009-02-20 21:15:00,0.89,0.89015,0.88885,0.88915,2244399999.0
2009-02-20 21:20:00,0.88915,0.88975,0.8882,0.8885,2774200000.0
2009-02-20 21:25:00,0.8885,0.889,0.8883,0.88875,2617200000.0
2009-02-20 21:30:00,0.88875,0.8893,0.88875,0.88905,2444200001.0
2009-02-20 21:35:00,0.8891,0.8892,0.8884,0.88865,1657000001.0
2009-02-20 21:40:00,0.8887,0.88875,0.88825,0.88835,2363400000.0
2009-02-20 21:45:00,0.88835,0.8887,0.88835,0.88855,2541600016.0
2009-02-20 21:50:00,0.88855,0.88855,0.88815,0.88855,2000600005.0
2009-02-20 21:55:00,0.88855,0.88915,0.88855,0.889,1302400001.0
2009-02-20 22:00:00,0.8889,0.88925,0.88845,0.8888,1815800000.0
2009-02-20 22:05:00,0.8888,0.8891,0.88875,0.8889,914200000.0
2009-02-20 22:10:00,0.8889,0.88935,0.88875,0.8892,1008599999.0
2009-02-20 22:15:00,0.8892,0.8892,0.88815,0.8887,2100599998.0
2009-02-20 22:20:00,0.8887,0.88895,0.88815,0.88835,1867800000.0
2009-02-20 22:25:00,0.88835,0.889,0.88805,0.88875,1344200002.0
2009-02-20 22:30:00,0.88875,0.8895,0.8887,0.88905,1490799999.0
2009-02-20 22:35:00,0.8891,0.8905,0.889,0.8903,1391900000.0
2009-02-20 22:40:00,0.89035,0.8904,0.88995,0.8902,946400001.0
2009-02-20 22:45:00,0.8901,0.89065,0.88985,0.89055,1144400000.0
2009-02-20 22:50:00,0.89055,0.8906,0.8901,0.89015,851199999.0
2009-02-20 22:55:00,0.89015,0.8904,0.88945,0.88955,1061000000.0
2009-02-20 23:00:00,0.88955,0.88995,0.88945,0.88975,1535999999.0
2009-02-20 23:05:00,0.88985,0.89005,0.88965,0.8897,690000000.0
2009-02-20 23:10:00,0.8897,0.88975,0.8887,0.8887,710000000.0
2009-02-20 23:15:00,0.8888,0.8897,0.88865,0.8888,520800000.0
2009-02-20 23:20:00,0.8887,0.88965,0.8887,0.8892,538200000.0
2009-02-20 23:25:00,0.8892,0.8893,0.88785,0.88805,595400000.0
2009-02-20 23:30:00,0.88805,0.8887,0.88785,0.88865,761800000.0
2009-02-20 23:35:00,0.88865,0.8888,0.88845,0.88855,643200000.0
2009-02-20 23:40:00,0.8885,0.88885,0.8884,0.8887,577600000.0
2009-02-20 23:45:00,0.8887,0.88975,0.8886,0.88945,837000000.0
2009-02-20 23:50:00,0.88945,0.88945,0.8883,0.88865,729400000.0
2009-02-20 23:55:00,0.88865,0.88915,0.88815,0.8885,599800000.0
2009-02-23 00:00:00,0.8889,0.8898,0.8889,0.88955,368000000.0
2009-02-23 00:05:00,0.8895,0.8905,0.88935,0.8895,595000000.0
2009-02-23 00:10:00,0.8895,0.88955,0.88945,0.88945,206200000.0
2009-02-23 00:15:00,0.88935,0.88975,0.889,0.8896,245000000.0
2009-02-23 00:20:00,0.88955,0.8898,0.8894,0.8898,139800000.0
2009-02-23 00:25:00,0.8897,0.8903,0.88965,0.89015,318600000.0
2009-02-23 00:30:00,0.89,0.8901,0.8894,0.88945,386600000.0
2009-02-23 00:35:00,0.88945,0.88945,0.8894,0.88945,117600000.0
2009-02-23 00:40:00,0.88945,0.8897,0.8894,0.8897,264000000.0
2009-02-23 00:45:00,0.8897,0.88985,0.88935,0.88955,571600000.0
2009-02-23 00:50:00,0.88955,0.88985,0.8895,0.88975,460200000.0
2009-02-23 00:55:00,0.88975,0.89,0.8897,0.89,226000000.0
2009-02-23 01:00:00,0.89,0.89025,0.8894,0.88945,573000000.0
2009-02-23 01:05:00,0.8894,0.8902,0.88935,0.88995,803000000.0
2009-02-23 01:10:00,0.88995,0.88995,0.8895,0.8896,456800000.0
2009-02-23 01:15:00,0.8896,0.89,0.88955,0.8899,687200000.0
2009-02-23 01:20:00,0.8899,0.89,0.88945,0.88965,611600000.0
2009-02-23 01:25:00,0.88965,0.89005,0.88965,0.88995,450800000.0
2009-02-23 01:30:00,0.88995,0.89015,0.88995,0.89,149400000.0
2009-02-23 01:35:00,0.89,0.89,0.88935,0.8896,419000000.0
2009-02-23 01:40:00,0.8896,0.8896,0.8886,0.8889,726700000.0
2009-02-23 01:45:00,0.8889,0.8891,0.88875,0.8888,922400000.0
2009-02-23 01:50:00,0.8888,0.8898,0.88875,0.88915,814800000.0
2009-02-23 01:55:00,0.8892,0.88955,0.88915,0.8893,849000000.0
2009-02-23 02:00:00,0.8893,0.8901,0.8891,0.88975,1023600000.0
2009-02-23 02:05:00,0.88975,0.8905,0.8897,0.8904,1456400000.0
2009-02-23 02:10:00,0.89035,0.8904,0.88965,0.88995,1170400001.0
2009-02-23 02:15:00,0.88995,0.8903,0.88985,0.89,1716000001.0
2009-02-23 02:20:00,0.89,0.89025,0.88935,0.8896,1448400000.0
2009-02-23 02:25:00,0.8896,0.89,0.8896,0.89,461000000.0
2009-02-23 02:30:00,0.89,0.89,0.8895,0.88955,236000000.0
2009-02-23 02:35:00,0.88955,0.88965,0.889,0.8894,2020600000.0
2009-02-23 02:40:00,0.8894,0.88975,0.8891,0.88945,1258800000.0
2009-02-23 02:45:00,0.88945,0.8897,0.8894,0.8896,1221800002.0
2009-02-23 02:50:00,0.8896,0.88995,0.8894,0.88955,1737200000.0
2009-02-23 02:55:00,0.88955,0.8897,0.8894,0.88955,843000000.0
2009-02-23 03:00:00,0.88955,0.88985,0.8895,0.88955,773800000.0
2009-02-23 03:05:00,0.88955,0.88975,0.8895,0.8896,614400000.0
2009-02-23 03:10:00,0.8896,0.8898,0.8896,0.8897,816800000.0
2009-02-23 03:15:00,0.8897,0.89025,0.88915,0.8895,1120400000.0
2009-02-23 03:20:00,0.88945,0.88955,0.889,0.889,1490400000.0
2009-02-23 03:25:00,0.889,0.89,0.8886,0.8895,2080800000.0
2009-02-23 03:30:00,0.8895,0.8898,0.88875,0.8891,914200000.0
2009-02-23 03:35:00,0.8891,0.88995,0.88905,0.88905,2035400000.0
2009-02-23 03:40:00,0.8891,0.8896,0.8886,0.88955,2209599999.0
2009-02-23 03:45:00,0.88955,0.89,0.88885,0.8896,3479400000.0
2009-02-23 03:50:00,0.88975,0.89035,0.8888,0.88955,2541999995.0
2009-02-23 03:55:00,0.88955,0.8916,0.88955,0.88985,2818399999.0
2009-02-23 04:00:00,0.8897,0.8907,0.8893,0.8901,2846599996.0
2009-02-23 04:05:00,0.89015,0.89105,0.88975,0.8907,2070799998.0
2009-02-23 04:10:00,0.8907,0.89125,0.8905,0.8909,1402000000.0
2009-02-23 04:15:00,0.8909,0.891,0.8896,0.8896,1823999999.0
2009-02-23 04:20:00,0.8896,0.8903,0.88945,0.8895,2051800000.0
2009-02-23 04:25:00,0.8895,0.8901,0.8894,0.8895,1492400000.0
2009-02-23 04:30:00,0.8895,0.88965,0.88915,0.8892,894200000.0
2009-02-23 04:35:00,0.8892,0.8895,0.889,0.8895,1110000000.0
2009-02-23 04:40:00,0.8895,0.8899,0.889,0.889,1654200000.0
2009-02-23 04:45:00,0.889,0.8894,0.8889,0.88925,2186000001.0
2009-02-23 04:50:00,0.88925,0.8893,0.8881,0.8887,1090400002.0
2009-02-23 04:55:00,0.8887,0.88885,0.88865,0.88885,920000000.0
2009-02-23 05:00:00,0.8889,0.8892,0.88885,0.8892,751000001.0
2009-02-23 05:05:00,0.8892,0.8894,0.8889,0.889,1163399999.0
2009-02-23 05:10:00,0.889,0.88925,0.8889,0.88905,650000000.0
2009-02-23 05:15:00,0.88905,0.88915,0.8889,0.88905,1217000000.0
2009-02-23 05:20:00,0.88905,0.88925,0.889,0.88905,782800000.0
2009-02-23 05:25:00,0.88905,0.88935,0.889,0.8893,594200000.0
2009-02-23 05:30:00,0.8893,0.88965,0.889,0.88965,964600000.0
2009-02-23 05:35:00,0.8896,0.8896,0.8889,0.889,1102800000.0
2009-02-23 05:40:00,0.88895,0.8891,0.8889,0.889,572999999.0
2009-02-23 05:45:00,0.889,0.8891,0.8886,0.88865,1093999997.0
2009-02-23 05:50:00,0.88865,0.88875,0.88865,0.88875,316600000.0
2009-02-23 05:55:00,0.88875,0.889,0.88856,0.88858,2078799997.0
2009-02-23 06:00:00,0.8888,0.8889,0.88865,0.88865,583200000.0
2009-02-23 06:05:00,0.88865,0.8887,0.88835,0.8885,856200000.0
2009-02-23 06:10:00,0.8885,0.8887,0.8885,0.8886,210000000.0
2009-02-23 06:15:00,0.8886,0.8886,0.8885,0.8885,409200000.0
2009-02-23 06:20:00,0.8885,0.88855,0.8884,0.8885,553200000.0
2009-02-23 06:25:00,0.8885,0.8892,0.8885,0.889,1117599999.0
2009-02-23 06:30:00,0.889,0.88915,0.8885,0.8885,1368800000.0
2009-02-23 06:35:00,0.8885,0.8886,0.8884,0.88845,619200000.0
2009-02-23 06:40:00,0.88845,0.8885,0.888,0.8882,740800000.0
2009-02-23 06:45:00,0.8882,0.88835,0.8875,0.88775,1840899999.0
2009-02-23 06:50:00,0.8878,0.88835,0.8878,0.8882,881199999.0
2009-02-23 06:55:00,0.8882,0.8884,0.88795,0.888,584400000.0
2009-02-23 07:00:00,0.888,0.8883,0.888,0.8881,513000000.0
2009-02-23 07:05:00,0.8881,0.8881,0.8881,0.8881,127200000.0
2009-02-23 07:10:00,0.8881,0.8883,0.8881,0.8881,99200000.0
2009-02-23 07:15:00,0.8881,0.88815,0.8875,0.88755,721300002.0
2009-02-23 07:20:00,0.8876,0.88845,0.88705,0.88775,1672400000.0
2009-02-23 07:25:00,0.88775,0.889,0.8877,0.8886,2276999999.0
2009-02-23 07:30:00,0.8886,0.889,0.88755,0.888,1442599999.0
2009-02-23 07:35:00,0.888,0.88815,0.8878,0.88795,629600000.0
2009-02-23 07:40:00,0.88795,0.8883,0.8879,0.8883,507200000.0
2009-02-23 07:45:00,0.8883,0.8884,0.88815,0.88815,157200000.0
2009-02-23 07:50:00,0.8881,0.88835,0.88785,0.88805,1485399999.0
2009-02-23 07:55:00,0.888,0.8884,0.88785,0.8881,2076999999.0
2009-02-23 08:00:00,0.8881,0.8882,0.8878,0.88785,882399999.0
2009-02-23 08:05:00,0.88775,0.88805,0.88775,0.88805,545600000.0
2009-02-23 08:10:00,0.88805,0.8887,0.8879,0.88815,1463400000.0
2009-02-23 08:15:00,0.88815,0.88895,0.88805,0.8888,2501199999.0
2009-02-23 08:20:00,0.8888,0.88905,0.88815,0.8887,2189000000.0
2009-02-23 08:25:00,0.8887,0.8891,0.8883,0.88845,1380200000.0
2009-02-23 08:30:00,0.8884,0.889,0.8882,0.889,2318800000.0
2009-02-23 08:35:00,0.88905,0.88915,0.8887,0.88895,2447600003.0
2009-02-23 08:40:00,0.88895,0.88925,0.8888,0.88895,1068799999.0
2009-02-23 08:45:00,0.88895,0.8891,0.8885,0.8885,1885600000.0
2009-02-23 08:50:00,0.88855,0.88855,0.888,0.88815,2183000000.0
2009-02-23 08:55:00,0.88815,0.8882,0.88795,0.888,1442200000.0
2009-02-23 09:00:00,0.888,0.88805,0.88675,0.887,1784000000.0
2009-02-23 09:05:00,0.887,0.8882,0.887,0.8878,1914300000.0
2009-02-23 09:10:00,0.88785,0.8883,0.88745,0.88795,2662200000.0
2009-02-23 09:15:00,0.888,0.88955,0.8874,0.88915,3364000005.0
2009-02-23 09:20:00,0.88915,0.8898,0.88895,0.88945,3873800016.0
2009-02-23 09:25:00,0.88945,0.88955,0.8888,0.88895,4032000010.0
2009-02-23 09:30:00,0.88895,0.8899,0.8889,0.8899,3867200007.0
2009-02-23 09:35:00,0.88985,0.89,0.8895,0.89,3177400000.0
2009-02-23 09:40:00,0.89,0.8906,0.8897,0.88995,3345199983.0
2009-02-23 09:45:00,0.89,0.8903,0.8896,0.88985,4131999984.0
2009-02-23 09:50:00,0.88985,0.88985,0.88925,0.8896,3223399997.0
2009-02-23 09:55:00,0.8896,0.8899,0.88925,0.8893,2876199993.0
2009-02-23 10:00:00,0.8893,0.88975,0.88895,0.8897,3073599992.0
2009-02-23 10:05:00,0.8897,0.8905,0.8893,0.8902,4333699996.0
2009-02-23 10:10:00,0.89015,0.89015,0.8894,0.88995,3932599985.0
2009-02-23 10:15:00,0.88995,0.89035,0.88935,0.8895,4190400006.0
2009-02-23 10:20:00,0.88955,0.8903,0.8893,0.88955,2709800002.0
2009-02-23 10:25:00,0.8896,0.8896,0.88805,0.88815,4315599991.0
2009-02-23 10:30:00,0.8882,0.88915,0.88795,0.8882,4163399998.0
2009-02-23 10:35:00,0.8882,0.8885,0.88785,0.88835,3194000001.0
2009-02-23 10:40:00,0.88835,0.88875,0.888,0.8885,3944999988.0
2009-02-23 10:45:00,0.8885,0.88875,0.8882,0.88855,4714699989.0
2009-02-23 10:50:00,0.8885,0.88935,0.88845,0.88845,3089699996.0
2009-02-23 10:55:00,0.88845,0.88865,0.88775,0.8881,4237599991.0
2009-02-23 11:00:00,0.8881,0.8891,0.8877,0.88855,4921599983.0
2009-02-23 11:05:00,0.8886,0.88875,0.88815,0.88845,3907800004.0
2009-02-23 11:10:00,0.88845,0.88845,0.8875,0.8875,2757399998.0
2009-02-23 11:15:00,0.88745,0.888,0.88545,0.88575,4750299990.0
2009-02-23 11:20:00,0.88575,0.88575,0.88455,0.88485,4546799970.0
2009-02-23 11:25:00,0.88485,0.8853,0.88385,0.88425,3446400001.0
2009-02-23 11:30:00,0.8843,0.8847,0.88405,0.8843,5168600003.0
2009-02-23 11:35:00,0.8843,0.88505,0.88415,0.88465,4533600001.0
2009-02-23 11:40:00,0.88465,0.88505,0.88355,0.8838,4039699994.0
2009-02-23 11:45:00,0.8838,0.88405,0.88345,0.88365,4013800028.0
2009-02-23 11:50:00,0.8837,0.88465,0.8836,0.8845,4350400021.0
2009-02-23 11:55:00,0.8845,0.8849,0.884,0.88415,3896599992.0
2009-02-23 12:00:00,0.88415,0.88415,0.88225,0.8823,3450600001.0
2009-02-23 12:05:00,0.88235,0.8828,0.88065,0.88085,4927799998.0
2009-02-23 12:10:00,0.8808,0.88125,0.8802,0.88085,3643899992.0
2009-02-23 12:15:00,0.8808,0.88155,0.88055,0.8808,2326099994.0
2009-02-23 12:20:00,0.8809,0.88115,0.8801,0.8803,3944099992.0
2009-02-23 12:25:00,0.8803,0.8805,0.87735,0.87785,4259899984.0
2009-02-23 12:30:00,0.87785,0.87845,0.87615,0.87635,4695099979.0
2009-02-23 12:35:00,0.87635,0.8768,0.8758,0.87675,4617800001.0
2009-02-23 12:40:00,0.87675,0.8774,0.87665,0.87675,4411699991.0
2009-02-23 12:45:00,0.8768,0.877,0.87575,0.87645,4659199999.0
2009-02-23 12:50:00,0.87645,0.8768,0.87595,0.87625,3744199997.0
2009-02-23 12:55:00,0.87625,0.87725,0.8761,0.87705,3535300000.0
2009-02-23 13:00:00,0.877,0.87775,0.8769,0.87775,3495199991.0
2009-02-23 13:05:00,0.87775,0.87905,0.8777,0.87905,3615199984.0
2009-02-23 13:10:00,0.87905,0.87935,0.8784,0.87855,3623999975.0
2009-02-23 13:15:00,0.87855,0.87855,0.87765,0.87765,3042000000.0
2009-02-23 13:20:00,0.87765,0.878,0.8776,0.8776,1698500001.0
2009-02-23 13:25:00,0.8776,0.87785,0.87715,0.8775,3802799977.0
2009-02-23 13:30:00,0.8775,0.87775,0.877,0.8773,4219800019.0
2009-02-23 13:35:00,0.8773,0.8775,0.8751,0.87555,4626800011.0
2009-02-23 13:40:00,0.8755,0.87685,0.8755,0.8768,4047599996.0
2009-02-23 13:45:00,0.8768,0.8769,0.87565,0.8759,2837799989.0
2009-02-23 13:50:00,0.87595,0.8777,0.8758,0.8774,3848900007.0
2009-02-23 13:55:00,0.8774,0.8775,0.87675,0.87685,3655400003.0
2009-02-23 14:00:00,0.87685,0.877,0.8754,0.87605,4264499983.0
2009-02-23 14:05:00,0.87605,0.8776,0.876,0.8775,3199599993.0
2009-02-23 14:10:00,0.8775,0.87765,0.877,0.87705,1963799989.0
2009-02-23 14:15:00,0.87705,0.8773,0.87675,0.87725,2098800003.0
2009-02-23 14:20:00,0.87725,0.8773,0.877,0.8771,2264399999.0
2009-02-23 14:25:00,0.8771,0.8775,0.87665,0.87725,3877199982.0
2009-02-23 14:30:00,0.87725,0.87755,0.8771,0.87725,4105999997.0
2009-02-23 14:35:00,0.87725,0.87825,0.8772,0.87755,5810599961.0
2009-02-23 14:40:00,0.87755,0.8777,0.87645,0.87665,5351999958.0
2009-02-23 14:45:00,0.8766,0.8773,0.87655,0.87685,4238400006.0
2009-02-23 14:50:00,0.87685,0.87875,0.87645,0.8783,5644000009.0
2009-02-23 14:55:00,0.8783,0.8783,0.8769,0.8769,3334600005.0
2009-02-23 15:00:00,0.8769,0.87725,0.87655,0.8771,4107999994.0
2009-02-23 15:05:00,0.8771,0.87775,0.877,0.87725,4306000005.0
2009-02-23 15:10:00,0.87725,0.8779,0.87715,0.87785,3547199995.0
2009-02-23 15:15:00,0.87785,0.8781,0.87705,0.87745,4585600006.0
2009-02-23 15:20:00,0.87745,0.87805,0.8773,0.8779,5457600005.0
2009-02-23 15:25:00,0.8779,0.87835,0.87735,0.8776,5315800006.0
2009-02-23 15:30:00,0.8776,0.87845,0.8776,0.8778,4543199998.0
2009-02-23 15:35:00,0.8778,0.87805,0.87645,0.87645,4147500001.0
2009-02-23 15:40:00,0.87645,0.8772,0.87635,0.8767,5417599991.0
2009-02-23 15:45:00,0.8767,0.8774,0.8767,0.87705,5502999992.0
2009-02-23 15:50:00,0.87705,0.8774,0.8768,0.8769,6029599987.0
2009-02-23 15:55:00,0.8769,0.87725,0.8764,0.8764,4928700006.0
2009-02-23 16:00:00,0.8764,0.8771,0.87635,0.8765,3090099999.0
2009-02-23 16:05:00,0.87655,0.8769,0.8765,0.8767,3437099997.0
2009-02-23 16:10:00,0.8767,0.877,0.8767,0.8768,2418699986.0
2009-02-23 16:15:00,0.8768,0.87705,0.8763,0.8763,3158099997.0
2009-02-23 16:20:00,0.8763,0.87655,0.8759,0.8759,6120600038.0
2009-02-23 16:25:00,0.8759,0.87625,0.8759,0.87615,3294600006.0
2009-02-23 16:30:00,0.87615,0.8766,0.876,0.8763,4211599985.0
2009-02-23 16:35:00,0.8763,0.8772,0.87625,0.87665,4394400009.0
2009-02-23 16:40:00,0.87665,0.87735,0.8764,0.877,4604199991.0
2009-02-23 16:45:00,0.877,0.8774,0.8766,0.8772,2754600001.0
2009-02-23 16:50:00,0.87725,0.878,0.87695,0.8779,5270399988.0
2009-02-23 16:55:00,0.87795,0.8783,0.8777,0.87825,4644000007.0
2009-02-23 17:00:00,0.87825,0.8789,0.87775,0.878,5464599978.0
2009-02-23 17:05:00,0.878,0.87805,0.87695,0.8779,5399199973.0
2009-02-23 17:10:00,0.87785,0.8782,0.87775,0.8779,3827599985.0
2009-02-23 17:15:00,0.8779,0.8781,0.8774,0.8775,4288599996.0
2009-02-23 17:20:00,0.8775,0.87775,0.87725,0.87755,6103799990.0
2009-02-23 17:25:00,0.87755,0.87765,0.87715,0.87715,4807400036.0
2009-02-23 17:30:00,0.87715,0.87715,0.87655,0.87655,4718800004.0
2009-02-23 17:35:00,0.8766,0.8766,0.87525,0.87545,5936299966.0
2009-02-23 17:40:00,0.87545,0.87565,0.87505,0.87515,5218199989.0
2009-02-23 17:45:00,0.87505,0.87535,0.8739,0.87435,5786999983.0
2009-02-23 17:50:00,0.8745,0.875,0.87425,0.8743,4734599981.0
2009-02-23 17:55:00,0.87425,0.8747,0.8737,0.8745,3534900009.0
2009-02-23 18:00:00,0.8745,0.8755,0.8745,0.87535,2601800007.0
2009-02-23 18:05:00,0.8754,0.87595,0.8752,0.8755,5155199992.0
2009-02-23 18:10:00,0.87555,0.8759,0.87515,0.8755,4445999980.0
2009-02-23 18:15:00,0.8755,0.876,0.87545,0.87555,3455999999.0
2009-02-23 18:20:00,0.87555,0.87575,0.87515,0.8754,3550600012.0
2009-02-23 18:25:00,0.8754,0.8756,0.87515,0.87525,4220799981.0
2009-02-23 18:30:00,0.87525,0.87595,0.87495,0.87555,5168699989.0
2009-02-23 18:35:00,0.87555,0.87555,0.8751,0.8753,4279399979.0
2009-02-23 18:40:00,0.8753,0.87585,0.875,0.8752,2384199996.0
2009-02-23 18:45:00,0.8752,0.8758,0.8751,0.8758,2875399991.0
2009-02-23 18:50:00,0.8758,0.8764,0.8757,0.87605,3654999995.0
2009-02-23 18:55:00,0.876,0.8762,0.87535,0.876,2478100001.0
2009-02-23 19:00:00,0.876,0.87615,0.87415,0.8743,2101999998.0
2009-02-23 19:05:00,0.8743,0.87475,0.8742,0.87425,3907800002.0
2009-02-23 19:10:00,0.8743,0.87555,0.87405,0.8751,2416800002.0
2009-02-23 19:15:00,0.87495,0.87695,0.8748,0.8763,3125599996.0
2009-02-23 19:20:00,0.8763,0.877,0.8763,0.8768,2729400001.0
2009-02-23 19:25:00,0.8768,0.87745,0.87675,0.8773,2165999999.0
2009-02-23 19:30:00,0.87725,0.8774,0.87705,0.8771,1460200000.0
2009-02-23 19:35:00,0.8771,0.87865,0.8769,0.87805,2873599999.0
2009-02-23 19:40:00,0.87805,0.87835,0.878,0.8781,1696200000.0
2009-02-23 19:45:00,0.8781,0.87825,0.8775,0.87785,2798799997.0
2009-02-23 19:50:00,0.87785,0.87795,0.8777,0.8777,2199600000.0
2009-02-23 19:55:00,0.8777,0.87795,0.8774,0.8776,1975200000.0
2009-02-23 20:00:00,0.8776,0.87835,0.8775,0.878,1986900000.0
2009-02-23 20:05:00,0.878,0.87825,0.8777,0.8779,2612199998.0
2009-02-23 20:10:00,0.8779,0.87825,0.87755,0.8778,2244800000.0
2009-02-23 20:15:00,0.87775,0.87815,0.8776,0.87815,2401999999.0
2009-02-23 20:20:00,0.8781,0.87895,0.87805,0.87825,2608199993.0
2009-02-23 20:25:00,0.87825,0.87845,0.87815,0.87815,1665799995.0
2009-02-23 20:30:00,0.87815,0.8783,0.8781,0.87815,1569599992.0
2009-02-23 20:35:00,0.87815,0.87825,0.87795,0.87815,1571800002.0
2009-02-23 20:40:00,0.87825,0.87845,0.8776,0.8778,1880800002.0
2009-02-23 20:45:00,0.8778,0.8779,0.87735,0.8775,2076999996.0
2009-02-23 20:50:00,0.8775,0.8778,0.87725,0.8778,2754800002.0
2009-02-23 20:55:00,0.8778,0.878,0.8775,0.8775,3198599993.0
2009-02-23 21:00:00,0.87745,0.8779,0.8772,0.87765,2506799999.0
2009-02-23 21:05:00,0.8776,0.87805,0.87735,0.878,2760999995.0
2009-02-23 21:10:00,0.878,0.8787,0.8778,0.87835,3654200001.0
2009-02-23 21:15:00,0.87835,0.8787,0.8777,0.87775,3104799998.0
2009-02-23 21:20:00,0.87775,0.87865,0.87765,0.87825,3233399997.0
2009-02-23 21:25:00,0.8781,0.87865,0.87755,0.8779,3255699999.0
2009-02-23 21:30:00,0.8778,0.87815,0.8773,0.87785,3076400000.0
2009-02-23 21:35:00,0.87785,0.878,0.8773,0.8775,3315600003.0
2009-02-23 21:40:00,0.8775,0.8778,0.8773,0.8774,3114799999.0
2009-02-23 21:45:00,0.8774,0.8778,0.8772,0.8777,2776400000.0
2009-02-23 21:50:00,0.8777,0.878,0.87725,0.87775,2308100001.0
2009-02-23 21:55:00,0.8778,0.878,0.87745,0.87755,2926000000.0
2009-02-23 22:00:00,0.8775,0.878,0.87725,0.8779,2256199998.0
2009-02-23 22:05:00,0.87785,0.8781,0.87725,0.87735,2595800001.0
2009-02-23 22:10:00,0.87735,0.8777,0.877,0.8774,2258000000.0
2009-02-23 22:15:00,0.8774,0.8775,0.8771,0.8773,1381600000.0
2009-02-23 22:20:00,0.8773,0.8775,0.877,0.8774,1927400002.0
2009-02-23 22:25:00,0.8774,0.87775,0.8771,0.8776,2295600001.0
2009-02-23 22:30:00,0.8776,0.87765,0.87715,0.87745,2429700005.0
2009-02-23 22:35:00,0.87745,0.8778,0.8774,0.8774,1507400000.0
2009-02-23 22:40:00,0.8774,0.8776,0.87685,0.877,1599100001.0
2009-02-23 22:45:00,0.87705,0.8773,0.87675,0.8771,1534400003.0
2009-02-23 22:50:00,0.87705,0.8777,0.8767,0.87725,1778599999.0
2009-02-23 22:55:00,0.87715,0.8773,0.87675,0.8768,1442000000.0
2009-02-23 23:00:00,0.8768,0.87725,0.87665,0.87725,1030200000.0
2009-02-23 23:05:00,0.8773,0.87745,0.877,0.87705,703000000.0
2009-02-23 23:10:00,0.8771,0.8775,0.87695,0.8775,705200000.0
2009-02-23 23:15:00,0.8775,0.8775,0.87685,0.87695,668800000.0
2009-02-23 23:20:00,0.87695,0.87705,0.87665,0.8768,1017000000.0
2009-02-23 23:25:00,0.8768,0.87715,0.8767,0.87685,425000000.0
2009-02-23 23:30:00,0.87695,0.877,0.8767,0.87675,300799999.0
2009-02-23 23:35:00,0.87675,0.8772,0.8767,0.877,633000000.0
2009-02-23 23:40:00,0.877,0.87715,0.87675,0.87685,185400000.0
2009-02-23 23:45:00,0.87685,0.87725,0.87655,0.87725,277800000.0
2009-02-23 23:50:00,0.8772,0.8776,0.87685,0.87695,1108400000.0
2009-02-23 23:55:00,0.877,0.877,0.87575,0.8758,1025200001.0
2009-02-24 00:00:00,0.87575,0.876,0.87535,0.876,341600000.0
2009-02-24 00:05:00,0.876,0.8762,0.87555,0.87615,478400000.0
2009-02-24 00:10:00,0.8761,0.87626,0.87582,0.8761,209800000.0
2009-02-24 00:15:00,0.8762,0.8766,0.87615,0.8765,425800000.0
2009-02-24 00:20:00,0.87645,0.8767,0.87615,0.8763,393800000.0
2009-02-24 00:25:00,0.8763,0.87635,0.876,0.8762,621400000.0
2009-02-24 00:30:00,0.8762,0.8767,0.87555,0.87655,1073400000.0
2009-02-24 00:35:00,0.87655,0.8774,0.8761,0.87685,1289200000.0
2009-02-24 00:40:00,0.87685,0.877,0.8759,0.8761,466400000.0
2009-02-24 00:45:00,0.87605,0.87655,0.87585,0.8765,168000000.0
2009-02-24 00:50:00,0.8765,0.8765,0.87645,0.8765,32600000.0
2009-02-24 00:55:00,0.87655,0.8767,0.8765,0.87665,97400000.0
2009-02-24 01:00:00,0.87655,0.8766,0.876,0.87645,268400000.0
2009-02-24 01:05:00,0.87645,0.87665,0.87625,0.87645,120800000.0
2009-02-24 01:10:00,0.87645,0.8767,0.87635,0.87645,100200000.0
2009-02-24 01:15:00,0.87645,0.8767,0.87635,0.8767,167000000.0
2009-02-24 01:20:00,0.8767,0.87685,0.8765,0.87665,204600000.0
2009-02-24 01:25:00,0.87665,0.8769,0.8765,0.87665,127800000.0
2009-02-24 01:30:00,0.8768,0.87695,0.87665,0.8769,74400000.0
2009-02-24 01:35:00,0.8769,0.8769,0.87675,0.8768,73400000.0
2009-02-24 01:40:00,0.8768,0.87685,0.8759,0.87595,235920000.0
2009-02-24 01:45:00,0.876,0.87685,0.8759,0.8767,189400000.0
2009-02-24 01:50:00,0.87665,0.8768,0.8759,0.8762,227400000.0
2009-02-24 01:55:00,0.8762,0.87655,0.8751,0.8763,640000000.0
2009-02-24 02:00:00,0.87635,0.8768,0.8763,0.87645,448000000.0
2009-02-24 02:05:00,0.8765,0.8768,0.8752,0.8761,747000000.0
2009-02-24 02:10:00,0.8761,0.8765,0.8757,0.87595,335000000.0
2009-02-24 02:15:00,0.876,0.8764,0.8758,0.87625,453000000.0
2009-02-24 02:20:00,0.8762,0.87655,0.8761,0.87645,662200000.0
2009-02-24 02:25:00,0.87645,0.87655,0.87635,0.87645,151400000.0
2009-02-24 02:30:00,0.8765,0.8767,0.8761,0.87615,227600000.0
2009-02-24 02:35:00,0.87615,0.87635,0.87575,0.87575,368800000.0
2009-02-24 02:40:00,0.87585,0.87615,0.8757,0.87575,384000000.0
2009-02-24 02:45:00,0.8757,0.8758,0.87565,0.87565,305600000.0
2009-02-24 02:50:00,0.87565,0.87585,0.87525,0.8755,533600000.0
2009-02-24 02:55:00,0.8755,0.8759,0.87535,0.8755,492800000.0
2009-02-24 03:00:00,0.87545,0.8757,0.87535,0.8754,182000000.0
2009-02-24 03:05:00,0.8755,0.876,0.87525,0.8755,892800000.0
2009-02-24 03:10:00,0.8755,0.8758,0.874,0.8741,833600000.0
2009-02-24 03:15:00,0.8741,0.8748,0.8741,0.8747,779400000.0
2009-02-24 03:20:00,0.8747,0.87485,0.8739,0.8741,610600000.0
2009-02-24 03:25:00,0.8741,0.8746,0.87375,0.87385,690000000.0
2009-02-24 03:30:00,0.87385,0.87385,0.8734,0.8736,336800000.0
2009-02-24 03:35:00,0.8736,0.87375,0.87355,0.87375,498000000.0
2009-02-24 03:40:00,0.87375,0.87395,0.87355,0.8736,646100000.0
2009-02-24 03:45:00,0.87355,0.8737,0.873,0.87315,574800000.0
2009-02-24 03:50:00,0.87315,0.87375,0.8731,0.87345,163400000.0
2009-02-24 03:55:00,0.8735,0.8738,0.8731,0.87375,632200000.0
2009-02-24 04:00:00,0.8737,0.87385,0.8735,0.8738,291000000.0
2009-02-24 04:05:00,0.8738,0.87385,0.87345,0.8738,226400000.0
2009-02-24 04:10:00,0.87385,0.87395,0.8736,0.87365,584800000.0
2009-02-24 04:15:00,0.87365,0.87385,0.8734,0.87385,147000000.0
2009-02-24 04:20:00,0.87385,0.87385,0.8735,0.87375,99600000.0
2009-02-24 04:25:00,0.8737,0.8738,0.8734,0.8737,138600000.0
2009-02-24 04:30:00,0.8737,0.87415,0.87365,0.87415,230600000.0
2009-02-24 04:35:00,0.87403,0.87415,0.8739,0.87405,277200000.0
2009-02-24 04:40:00,0.87405,0.87425,0.87405,0.8741,202200000.0
2009-02-24 04:45:00,0.8741,0.8744,0.87365,0.8743,251500000.0
2009-02-24 04:50:00,0.8743,0.87465,0.87405,0.87405,206800000.0
2009-02-24 04:55:00,0.87405,0.87425,0.8736,0.87415,208600000.0
2009-02-24 05:00:00,0.87415,0.87425,0.8736,0.87395,259800000.0
2009-02-24 05:05:00,0.87395,0.87425,0.8736,0.87385,460800000.0
2009-02-24 05:10:00,0.87385,0.87395,0.87305,0.8737,595000000.0
2009-02-24 05:15:00,0.8737,0.87405,0.8736,0.87395,306200000.0
2009-02-24 05:20:00,0.874,0.87405,0.87345,0.8737,369000000.0
2009-02-24 05:25:00,0.87375,0.8739,0.8736,0.87365,589600000.0
2009-02-24 05:30:00,0.8737,0.87385,0.8735,0.8736,694600000.0
2009-02-24 05:35:00,0.8736,0.8739,0.8735,0.87375,284000001.0
2009-02-24 05:40:00,0.8737,0.87385,0.8736,0.87365,485800000.0
2009-02-24 05:45:00,0.87365,0.8738,0.8736,0.87375,495800000.0
2009-02-24 05:50:00,0.8738,0.8739,0.8735,0.87365,440800000.0
2009-02-24 05:55:00,0.87365,0.8739,0.8735,0.8737,538800000.0
2009-02-24 06:00:00,0.8737,0.8738,0.8735,0.8735,549800000.0
2009-02-24 06:05:00,0.87355,0.8737,0.87335,0.8737,305200000.0
2009-02-24 06:10:00,0.8737,0.8737,0.8732,0.8734,162380000.0
2009-02-24 06:15:00,0.8734,0.8736,0.8727,0.8732,506000000.0
2009-02-24 06:20:00,0.87315,0.8735,0.873,0.87315,304800000.0
2009-02-24 06:25:00,0.8732,0.87345,0.8731,0.8733,217200000.0
2009-02-24 06:30:00,0.8733,0.8735,0.8731,0.8733,209200000.0
2009-02-24 06:35:00,0.8734,0.87365,0.87325,0.8735,384000000.0
2009-02-24 06:40:00,0.8735,0.874,0.8734,0.8739,157800000.0
2009-02-24 06:45:00,0.87385,0.8741,0.8735,0.8741,266200000.0
2009-02-24 06:50:00,0.8741,0.87465,0.8741,0.87465,202600000.0
2009-02-24 06:55:00,0.8745,0.87465,0.87375,0.874,169800000.0
2009-02-24 07:00:00,0.87395,0.8742,0.87365,0.8739,214800000.0
2009-02-24 07:05:00,0.8739,0.87455,0.87355,0.874,378000000.0
2009-02-24 07:10:00,0.87405,0.87435,0.8737,0.8739,258800000.0
2009-02-24 07:15:00,0.8739,0.87425,0.87375,0.87405,309000000.0
2009-02-24 07:20:00,0.87405,0.8744,0.87405,0.87425,217800000.0
2009-02-24 07:25:00,0.87425,0.8745,0.87405,0.8742,353200000.0
2009-02-24 07:30:00,0.87415,0.87455,0.87415,0.8743,254400000.0
2009-02-24 07:35:00,0.8743,0.87455,0.8742,0.87435,254200000.0
2009-02-24 07:40:00,0.87435,0.8746,0.87415,0.8744,236800000.0
2009-02-24 07:45:00,0.8744,0.8747,0.8742,0.8744,302800000.0
2009-02-24 07:50:00,0.8744,0.87485,0.8743,0.87475,159200000.0
2009-02-24 07:55:00,0.8747,0.8749,0.8745,0.8746,219000000.0
2009-02-24 08:00:00,0.8746,0.87485,0.8743,0.87455,285800000.0
2009-02-24 08:05:00,0.8745,0.8749,0.87415,0.8748,359800000.0
2009-02-24 08:10:00,0.8748,0.8749,0.8744,0.87465,428200000.0
2009-02-24 08:15:00,0.87465,0.87495,0.8745,0.8745,261240000.0
2009-02-24 08:20:00,0.8745,0.8745,0.87435,0.8744,162200000.0
2009-02-24 08:25:00,0.8744,0.87465,0.8738,0.8739,207200000.0
2009-02-24 08:30:00,0.8739,0.8744,0.87375,0.8743,325800000.0
2009-02-24 08:35:00,0.8743,0.8749,0.8741,0.8748,230800000.0
2009-02-24 08:40:00,0.87485,0.8757,0.87485,0.87525,826800000.0
2009-02-24 08:45:00,0.87525,0.8753,0.8748,0.8753,619600000.0
2009-02-24 08:50:00,0.87535,0.8758,0.87515,0.8758,1147200000.0
2009-02-24 08:55:00,0.8758,0.8777,0.8758,0.8777,988400000.0
2009-02-24 09:00:00,0.8777,0.8786,0.87725,0.8773,1576099997.0
2009-02-24 09:05:00,0.8773,0.8777,0.87685,0.87715,1156200001.0
2009-02-24 09:10:00,0.8772,0.87725,0.876,0.8761,2434000011.0
2009-02-24 09:15:00,0.87615,0.87655,0.87605,0.8763,1910799996.0
2009-02-24 09:20:00,0.8763,0.87665,0.87605,0.87625,1683000000.0
2009-02-24 09:25:00,0.8763,0.87645,0.8761,0.87625,1128399998.0
2009-02-24 09:30:00,0.87625,0.8772,0.87625,0.8771,1957399995.0
2009-02-24 09:35:00,0.87715,0.87765,0.877,0.87755,1154000000.0
2009-02-24 09:40:00,0.8776,0.8776,0.8769,0.877,1628699994.0
2009-02-24 09:45:00,0.877,0.8775,0.8767,0.87735,2290600002.0
2009-02-24 09:50:00,0.8773,0.87765,0.8772,0.87735,2007200003.0
2009-02-24 09:55:00,0.87735,0.8776,0.87715,0.8774,1079399994.0
2009-02-24 10:00:00,0.87745,0.8776,0.8771,0.8774,1570240001.0
2009-02-24 10:05:00,0.8774,0.87765,0.87695,0.8773,1058400002.0
2009-02-24 10:10:00,0.87735,0.8781,0.8771,0.87785,1489799996.0
2009-02-24 10:15:00,0.87785,0.87905,0.8776,0.87905,1286999995.0
2009-02-24 10:20:00,0.87905,0.8792,0.8785,0.87855,951280001.0
2009-02-24 10:25:00,0.87855,0.87855,0.87765,0.87825,1035280002.0
2009-02-24 10:30:00,0.87825,0.87875,0.87785,0.8781,591600000.0
2009-02-24 10:35:00,0.8781,0.87865,0.878,0.87815,771000000.0
2009-02-24 10:40:00,0.87815,0.87875,0.878,0.8786,822480000.0
2009-02-24 10:45:00,0.87865,0.8789,0.87845,0.8788,595839999.0
2009-02-24 10:50:00,0.87875,0.87895,0.87845,0.87855,880840000.0
2009-02-24 10:55:00,0.8786,0.87875,0.87835,0.8786,885560000.0
2009-02-24 11:00:00,0.87855,0.87865,0.87795,0.8781,1696799999.0
2009-02-24 11:05:00,0.8781,0.8785,0.8778,0.8781,1239800002.0
2009-02-24 11:10:00,0.87815,0.87825,0.87735,0.8779,870879999.0
2009-02-24 11:15:00,0.8779,0.87815,0.87745,0.8781,983960000.0
2009-02-24 11:20:00,0.87805,0.8792,0.87805,0.8788,807360000.0
2009-02-24 11:25:00,0.87885,0.8814,0.8788,0.8813,1310200002.0
2009-02-24 11:30:00,0.88135,0.882,0.88105,0.8816,2382367535.0
2009-02-24 11:35:00,0.8815,0.8818,0.8813,0.8817,2358199998.0
2009-02-24 11:40:00,0.8817,0.8829,0.88125,0.8813,3567667531.0
2009-02-24 11:45:00,0.8813,0.88195,0.8806,0.88115,4317599984.0
2009-02-24 11:50:00,0.8812,0.88175,0.8807,0.88115,3373599992.0
2009-02-24 11:55:00,0.88115,0.88225,0.8808,0.8821,2863599994.0
2009-02-24 12:00:00,0.8821,0.8823,0.88115,0.88145,4694800016.0
2009-02-24 12:05:00,0.88155,0.88175,0.88085,0.8809,2766800002.0
2009-02-24 12:10:00,0.88095,0.88175,0.8807,0.88165,3826899994.0
2009-02-24 12:15:00,0.88165,0.88165,0.88135,0.88155,2772600021.0
2009-02-24 12:20:00,0.8816,0.8817,0.88145,0.88145,1755799996.0
2009-02-24 12:25:00,0.88145,0.8817,0.88075,0.88075,2415399993.0
2009-02-24 12:30:00,0.88075,0.8812,0.88075,0.88105,2079599999.0
2009-02-24 12:35:00,0.88105,0.8812,0.8807,0.8808,2749200017.0
2009-02-24 12:40:00,0.8808,0.88115,0.88025,0.8811,3438000001.0
2009-02-24 12:45:00,0.8811,0.88145,0.8808,0.8813,3610499997.0
2009-02-24 12:50:00,0.8813,0.8824,0.8813,0.88225,3331599999.0
2009-02-24 12:55:00,0.88225,0.8824,0.8808,0.8811,3931500001.0
2009-02-24 13:00:00,0.8811,0.8811,0.8795,0.8796,5171600015.0
2009-02-24 13:05:00,0.8796,0.87985,0.8789,0.8798,4597667525.0
2009-02-24 13:10:00,0.8798,0.88085,0.87925,0.8807,3772399987.0
2009-02-24 13:15:00,0.8807,0.88085,0.88035,0.8806,2696999989.0
2009-02-24 13:20:00,0.8806,0.8806,0.8803,0.8806,2369599991.0
2009-02-24 13:25:00,0.8806,0.88075,0.8806,0.8807,929800000.0
2009-02-24 13:30:00,0.8807,0.8813,0.8806,0.8809,2040500001.0
2009-02-24 13:35:00,0.8809,0.88125,0.88075,0.881,2405800006.0
2009-02-24 13:40:00,0.881,0.88115,0.8808,0.8808,3094700021.0
2009-02-24 13:45:00,0.8808,0.88105,0.8808,0.881,808667538.0
2009-02-24 13:50:00,0.881,0.881,0.8801,0.88025,1095000002.0
2009-02-24 13:55:00,0.8803,0.88045,0.8803,0.88045,1379000000.0
2009-02-24 14:00:00,0.88045,0.8807,0.88,0.88,2707199994.0
2009-02-24 14:05:00,0.88,0.8803,0.88,0.88005,1357199994.0
2009-02-24 14:10:00,0.88005,0.8801,0.87945,0.8798,1981399995.0
2009-02-24 14:15:00,0.8798,0.8807,0.8798,0.88005,2931000000.0
2009-02-24 14:20:00,0.88005,0.88065,0.8794,0.8794,3092200000.0
2009-02-24 14:25:00,0.8794,0.8796,0.8782,0.8782,3680000000.0
2009-02-24 14:30:00,0.8782,0.8789,0.8781,0.8788,3471999994.0
2009-02-24 14:35:00,0.8788,0.8789,0.8785,0.8788,3737867523.0
2009-02-24 14:40:00,0.87885,0.87955,0.8787,0.87945,3953399999.0
2009-02-24 14:45:00,0.87945,0.87975,0.87925,0.87965,2049899997.0
2009-02-24 14:50:00,0.87965,0.87975,0.8791,0.8794,2146799999.0
2009-02-24 14:55:00,0.8794,0.8797,0.8792,0.87955,2904400001.0
2009-02-24 15:00:00,0.87955,0.8799,0.8789,0.8791,3354799998.0
2009-02-24 15:05:00,0.8791,0.8792,0.8785,0.87915,4229999995.0
2009-02-24 15:10:00,0.8792,0.87975,0.87905,0.8797,3056999996.0
2009-02-24 15:15:00,0.8797,0.88015,0.8794,0.87945,2763800001.0
2009-02-24 15:20:00,0.87945,0.87975,0.87935,0.87965,2549267539.0
2009-02-24 15:25:00,0.87965,0.88025,0.8795,0.87985,2676400000.0
2009-02-24 15:30:00,0.8797,0.8798,0.8792,0.8793,3677599982.0
2009-02-24 15:35:00,0.8793,0.8793,0.87855,0.8788,3346467531.0
2009-02-24 15:40:00,0.8788,0.87885,0.87845,0.87855,4774399989.0
2009-02-24 15:45:00,0.8785,0.87975,0.8785,0.8794,2536800004.0
2009-02-24 15:50:00,0.8794,0.88075,0.87935,0.88035,4005067521.0
2009-02-24 15:55:00,0.8803,0.88045,0.87965,0.87975,3681800009.0
2009-02-24 16:00:00,0.8798,0.88005,0.87935,0.87935,3805399998.0
2009-02-24 16:05:00,0.87935,0.87965,0.8787,0.8793,3367703919.0
2009-02-24 16:10:00,0.8793,0.87945,0.87855,0.8787,4198967538.0
2009-02-24 16:15:00,0.8787,0.87905,0.8782,0.8787,4072099999.0
2009-02-24 16:20:00,0.8787,0.88095,0.8785,0.88025,4191900001.0
2009-02-24 16:25:00,0.88025,0.8817,0.88025,0.8816,4486299999.0
2009-02-24 16:30:00,0.8816,0.8824,0.8814,0.88215,4344000008.0
2009-02-24 16:35:00,0.8821,0.8826,0.88165,0.88255,4050800000.0
2009-02-24 16:40:00,0.8825,0.8832,0.8821,0.8823,2975799987.0
2009-02-24 16:45:00,0.8824,0.88295,0.8821,0.88275,3384999994.0
2009-02-24 16:50:00,0.88275,0.8838,0.88265,0.88335,3929900003.0
2009-02-24 16:55:00,0.8834,0.88395,0.88325,0.88375,1918599998.0
2009-02-24 17:00:00,0.88375,0.88385,0.8818,0.8823,3663000009.0
2009-02-24 17:05:00,0.8823,0.88315,0.8821,0.88295,3556300002.0
2009-02-24 17:10:00,0.88295,0.8836,0.88285,0.8831,4717600005.0
2009-02-24 17:15:00,0.8831,0.8839,0.8829,0.8838,5143000007.0
2009-02-24 17:20:00,0.8838,0.8844,0.8837,0.8841,3723400006.0
2009-02-24 17:25:00,0.8841,0.8848,0.8839,0.8839,3365800009.0
2009-02-24 17:30:00,0.88385,0.88405,0.88335,0.88335,1858600006.0
2009-02-24 17:35:00,0.88335,0.8843,0.88335,0.8836,3993900003.0
2009-02-24 17:40:00,0.8836,0.8843,0.88335,0.8834,4249600011.0
2009-02-24 17:45:00,0.88345,0.88365,0.8827,0.8829,3681499999.0
2009-02-24 17:50:00,0.88295,0.88365,0.88285,0.8836,2632800007.0
2009-02-24 17:55:00,0.88365,0.8842,0.88325,0.8841,3086600001.0
2009-02-24 18:00:00,0.88405,0.88425,0.8831,0.8833,3042999994.0
2009-02-24 18:05:00,0.8833,0.8836,0.8832,0.88335,3302000002.0
2009-02-24 18:10:00,0.88335,0.8837,0.88255,0.88295,3086000002.0
2009-02-24 18:15:00,0.883,0.88345,0.8829,0.88315,4064000009.0
2009-02-24 18:20:00,0.8832,0.88365,0.88275,0.8835,3948000008.0
2009-02-24 18:25:00,0.8835,0.8844,0.88335,0.8838,3676199998.0
2009-02-24 18:30:00,0.8838,0.8839,0.8834,0.88365,4201200024.0
2009-02-24 18:35:00,0.8836,0.88395,0.88345,0.8838,2908799998.0
2009-02-24 18:40:00,0.8838,0.8839,0.8836,0.8839,1965800004.0
2009-02-24 18:45:00,0.8839,0.88445,0.8836,0.8842,1582200000.0
2009-02-24 18:50:00,0.88425,0.88425,0.8837,0.8841,2740099996.0
2009-02-24 18:55:00,0.88405,0.8847,0.88385,0.88425,2878000002.0
2009-02-24 19:00:00,0.88425,0.8851,0.8839,0.885,2126900003.0
2009-02-24 19:05:00,0.885,0.88615,0.88475,0.88605,1925000002.0
2009-02-24 19:10:00,0.88605,0.88675,0.8859,0.88665,2905600008.0
2009-02-24 19:15:00,0.8866,0.88755,0.88655,0.88755,2505800000.0
2009-02-24 19:20:00,0.8875,0.88765,0.8871,0.8872,2103200000.0
2009-02-24 19:25:00,0.88715,0.88715,0.88675,0.88695,1717200000.0
2009-02-24 19:30:00,0.88695,0.8875,0.8868,0.887,1822199998.0
2009-02-24 19:35:00,0.887,0.8876,0.8868,0.88705,2034300003.0
2009-02-24 19:40:00,0.887,0.88755,0.8869,0.88705,1813400002.0
2009-02-24 19:45:00,0.887,0.88725,0.8869,0.88715,2257299999.0
2009-02-24 19:50:00,0.88715,0.8882,0.88715,0.8882,1925400001.0
2009-02-24 19:55:00,0.8882,0.8882,0.8872,0.8872,1918199997.0
2009-02-24 20:00:00,0.8872,0.88795,0.88705,0.88775,2407000009.0
2009-02-24 20:05:00,0.88765,0.88775,0.8869,0.8872,1558799999.0
2009-02-24 20:10:00,0.8872,0.8873,0.88685,0.887,1365600002.0
2009-02-24 20:15:00,0.887,0.8874,0.88695,0.8871,1784000003.0
2009-02-24 20:20:00,0.8871,0.888,0.8871,0.8873,2518399998.0
2009-02-24 20:25:00,0.8873,0.8877,0.88655,0.88705,2074399999.0
2009-02-24 20:30:00,0.88705,0.88745,0.88625,0.8871,2816000000.0
2009-02-24 20:35:00,0.887,0.88835,0.88675,0.88765,2674800013.0
2009-02-24 20:40:00,0.88755,0.88765,0.8867,0.8867,2578400001.0
2009-02-24 20:45:00,0.8867,0.8871,0.8863,0.8867,2761999997.0
2009-02-24 20:50:00,0.8867,0.8871,0.8863,0.88645,3172600000.0
2009-02-24 20:55:00,0.88645,0.8872,0.8863,0.8871,3492299995.0
2009-02-24 21:00:00,0.8871,0.88755,0.88685,0.8873,2807499997.0
2009-02-24 21:05:00,0.8873,0.8877,0.8871,0.88735,2205000002.0
2009-02-24 21:10:00,0.88735,0.8874,0.8869,0.88715,3623000004.0
2009-02-24 21:15:00,0.88715,0.88765,0.8871,0.8873,2955999999.0
2009-02-24 21:20:00,0.88725,0.88765,0.8871,0.88725,2512000002.0
2009-02-24 21:25:00,0.8872,0.88725,0.8869,0.8869,980400000.0
2009-02-24 21:30:00,0.8869,0.88725,0.8867,0.8867,2015399995.0
2009-02-24 21:35:00,0.8867,0.88675,0.8861,0.8862,774800000.0
2009-02-24 21:40:00,0.8863,0.88695,0.8861,0.88615,2125700001.0
2009-02-24 21:45:00,0.88615,0.88695,0.8859,0.88685,1631399999.0
2009-02-24 21:50:00,0.88685,0.8869,0.8865,0.88665,3562000010.0
2009-02-24 21:55:00,0.88665,0.887,0.88645,0.8867,3458700000.0
2009-02-24 22:00:00,0.8866,0.88715,0.88635,0.8864,2546000001.0
2009-02-24 22:05:00,0.8864,0.88655,0.8859,0.88605,2503200006.0
2009-02-24 22:10:00,0.886,0.8866,0.8859,0.88635,996399999.0
2009-02-24 22:15:00,0.88635,0.88645,0.88625,0.88635,450600000.0
2009-02-24 22:20:00,0.8864,0.8865,0.88625,0.88635,818800000.0
2009-02-24 22:25:00,0.88635,0.8872,0.8857,0.88665,1978400001.0
2009-02-24 22:30:00,0.8866,0.8873,0.8866,0.887,2675999986.0
2009-02-24 22:35:00,0.8869,0.88725,0.8867,0.88705,1731400001.0
2009-02-24 22:40:00,0.88705,0.8873,0.88665,0.88695,2104800002.0
2009-02-24 22:45:00,0.88685,0.88745,0.88685,0.8873,3202999999.0
2009-02-24 22:50:00,0.8873,0.88745,0.88695,0.8871,1516499995.0
2009-02-24 22:55:00,0.8872,0.8872,0.88655,0.8866,830800000.0
2009-02-24 23:00:00,0.8866,0.8871,0.88645,0.88685,572000000.0
2009-02-24 23:05:00,0.88685,0.8871,0.88635,0.8868,836199999.0
2009-02-24 23:10:00,0.8868,0.88725,0.8867,0.8868,885999999.0
2009-02-24 23:15:00,0.8868,0.8871,0.88665,0.887,660200000.0
2009-02-24 23:20:00,0.88705,0.88725,0.88665,0.88705,676100000.0
2009-02-24 23:25:00,0.8871,0.8872,0.8867,0.8868,339700000.0
2009-02-24 23:30:00,0.8868,0.88705,0.8867,0.88705,391000000.0
2009-02-24 23:35:00,0.8869,0.88705,0.8868,0.88685,818000001.0
2009-02-24 23:40:00,0.8868,0.88685,0.8868,0.88685,180000000.0
2009-02-24 23:45:00,0.88685,0.8869,0.8868,0.88685,310800000.0
2009-02-24 23:50:00,0.88685,0.88725,0.88675,0.88685,394600000.0
2009-02-24 23:55:00,0.88685,0.8869,0.88675,0.8869,429200000.0
2009-02-25 00:00:00,0.8869,0.8869,0.8866,0.8868,364600000.0
2009-02-25 00:05:00,0.88675,0.88705,0.8867,0.88695,354400000.0
2009-02-25 00:10:00,0.88695,0.88715,0.88635,0.8865,836200000.0
2009-02-25 00:15:00,0.88655,0.88715,0.8864,0.8871,488400000.0
2009-02-25 00:20:00,0.88705,0.88705,0.8862,0.8862,432400000.0
2009-02-25 00:25:00,0.8862,0.887,0.8861,0.88665,539400000.0
2009-02-25 00:30:00,0.88665,0.8869,0.88635,0.8866,759400000.0
2009-02-25 00:35:00,0.88655,0.8866,0.8861,0.8864,468600000.0
2009-02-25 00:40:00,0.88645,0.88705,0.88645,0.8868,231200000.0
2009-02-25 00:45:00,0.8867,0.8868,0.8863,0.8863,359000000.0
2009-02-25 00:50:00,0.8862,0.8863,0.88565,0.886,356600000.0
2009-02-25 00:55:00,0.886,0.88625,0.88585,0.88595,312800000.0
2009-02-25 01:00:00,0.886,0.886,0.88585,0.8859,344800000.0
2009-02-25 01:05:00,0.8859,0.88595,0.88585,0.88595,343600000.0
2009-02-25 01:10:00,0.88595,0.8862,0.8859,0.886,290800000.0
2009-02-25 01:15:00,0.886,0.88605,0.886,0.886,153000000.0
2009-02-25 01:20:00,0.886,0.8863,0.886,0.8863,507800000.0
2009-02-25 01:25:00,0.8863,0.8864,0.88615,0.8862,511400000.0
2009-02-25 01:30:00,0.8862,0.88635,0.8858,0.8859,836400000.0
2009-02-25 01:35:00,0.8859,0.8861,0.88585,0.88585,218800000.0
2009-02-25 01:40:00,0.88585,0.886,0.88585,0.8859,391000000.0
2009-02-25 01:45:00,0.8859,0.886,0.8859,0.886,506000000.0
2009-02-25 01:50:00,0.886,0.88625,0.886,0.8861,648000000.0
2009-02-25 01:55:00,0.88605,0.88635,0.88585,0.8859,550000000.0
2009-02-25 02:00:00,0.8859,0.8861,0.8855,0.8859,908600000.0
2009-02-25 02:05:00,0.88595,0.886,0.8856,0.8856,674400000.0
2009-02-25 02:10:00,0.8857,0.88575,0.88535,0.88545,1418000000.0
2009-02-25 02:15:00,0.8855,0.88575,0.8854,0.8856,348800000.0
2009-02-25 02:20:00,0.88565,0.88565,0.8852,0.8852,309000000.0
2009-02-25 02:25:00,0.8853,0.8858,0.8853,0.8854,827800000.0
2009-02-25 02:30:00,0.8854,0.8857,0.8854,0.8855,549000001.0
2009-02-25 02:35:00,0.8855,0.8857,0.88545,0.88545,302800000.0
2009-02-25 02:40:00,0.88545,0.88575,0.88465,0.8849,586000001.0
2009-02-25 02:45:00,0.88485,0.8849,0.8846,0.8846,703400000.0
2009-02-25 02:50:00,0.8846,0.8852,0.8844,0.8844,1116600000.0
2009-02-25 02:55:00,0.8844,0.8846,0.8842,0.88455,995600000.0
2009-02-25 03:00:00,0.8846,0.8847,0.88425,0.88455,1037600000.0
2009-02-25 03:05:00,0.88455,0.8847,0.8837,0.8838,1395800000.0
2009-02-25 03:10:00,0.8838,0.8841,0.88365,0.884,355600000.0
2009-02-25 03:15:00,0.88395,0.8845,0.8839,0.88425,900800000.0
2009-02-25 03:20:00,0.88425,0.885,0.8842,0.8847,846800000.0
2009-02-25 03:25:00,0.8847,0.8849,0.8843,0.88445,840600000.0
2009-02-25 03:30:00,0.8845,0.8846,0.88405,0.88435,1097200000.0
2009-02-25 03:35:00,0.8844,0.88495,0.88425,0.8844,783400000.0
2009-02-25 03:40:00,0.8844,0.8847,0.88425,0.8844,748600000.0
2009-02-25 03:45:00,0.88425,0.88525,0.88425,0.88475,1104400000.0
2009-02-25 03:50:00,0.8848,0.88525,0.88445,0.8849,896400000.0
2009-02-25 03:55:00,0.8849,0.88545,0.8848,0.8853,887200000.0
2009-02-25 04:00:00,0.8853,0.8855,0.8849,0.8853,831400000.0
2009-02-25 04:05:00,0.8853,0.88535,0.8849,0.885,1045000000.0
2009-02-25 04:10:00,0.885,0.88515,0.8849,0.8849,681400000.0
2009-02-25 04:15:00,0.8848,0.885,0.8848,0.885,466400000.0
2009-02-25 04:20:00,0.885,0.8851,0.8847,0.88505,970600000.0
2009-02-25 04:25:00,0.88505,0.88515,0.8846,0.8848,1020200000.0
2009-02-25 04:30:00,0.8848,0.88495,0.8847,0.8848,313400000.0
2009-02-25 04:35:00,0.8848,0.88505,0.88445,0.8845,1009800000.0
2009-02-25 04:40:00,0.88445,0.8847,0.8844,0.8844,793200000.0
2009-02-25 04:45:00,0.8844,0.88455,0.88425,0.88425,778399999.0
2009-02-25 04:50:00,0.88425,0.88475,0.88385,0.88405,1108200000.0
2009-02-25 04:55:00,0.88405,0.88455,0.88395,0.884,1515000000.0
2009-02-25 05:00:00,0.884,0.8842,0.88375,0.8838,1158600000.0
2009-02-25 05:05:00,0.8838,0.88385,0.88375,0.88375,912600000.0
2009-02-25 05:10:00,0.88375,0.8847,0.8834,0.8841,751800000.0
2009-02-25 05:15:00,0.884,0.884,0.8835,0.88375,1090400000.0
2009-02-25 05:20:00,0.88385,0.88405,0.8835,0.8838,733000000.0
2009-02-25 05:25:00,0.8838,0.8841,0.8836,0.884,830600000.0
2009-02-25 05:30:00,0.884,0.88415,0.88345,0.8837,976400000.0
2009-02-25 05:35:00,0.88375,0.88405,0.8835,0.8839,454600000.0
2009-02-25 05:40:00,0.8839,0.884,0.8835,0.8839,570999999.0
2009-02-25 05:45:00,0.8839,0.88395,0.8834,0.8835,1103200002.0
2009-02-25 05:50:00,0.8835,0.88385,0.8834,0.8836,1318400000.0
2009-02-25 05:55:00,0.8836,0.88405,0.88325,0.88325,1188400000.0
2009-02-25 06:00:00,0.88325,0.88345,0.8829,0.8829,889200000.0
2009-02-25 06:05:00,0.8829,0.8833,0.8829,0.88315,1219199996.0
2009-02-25 06:10:00,0.88315,0.8833,0.88295,0.8831,1250000000.0
2009-02-25 06:15:00,0.8831,0.88335,0.88295,0.883,1211400001.0
2009-02-25 06:20:00,0.8831,0.88335,0.88285,0.883,853200000.0
2009-02-25 06:25:00,0.883,0.88305,0.88235,0.88245,1306200000.0
2009-02-25 06:30:00,0.88245,0.8826,0.8822,0.8824,754800001.0
2009-02-25 06:35:00,0.8824,0.8826,0.8824,0.8824,1602599995.0
2009-02-25 06:40:00,0.8824,0.88245,0.88225,0.8824,800599999.0
2009-02-25 06:45:00,0.8824,0.8825,0.88225,0.8823,847400000.0
2009-02-25 06:50:00,0.8823,0.883,0.88215,0.8822,1415400000.0
2009-02-25 06:55:00,0.8822,0.8826,0.8821,0.8825,1676800000.0
2009-02-25 07:00:00,0.8825,0.8828,0.88215,0.8823,1955800000.0
2009-02-25 07:05:00,0.8823,0.8826,0.8822,0.8822,1361600000.0
2009-02-25 07:10:00,0.8822,0.8826,0.88215,0.8823,1716800000.0
2009-02-25 07:15:00,0.8823,0.88285,0.8822,0.8828,992400001.0
2009-02-25 07:20:00,0.8828,0.8831,0.8827,0.8827,542000000.0
2009-02-25 07:25:00,0.8827,0.8831,0.88245,0.88295,940800000.0
2009-02-25 07:30:00,0.88295,0.883,0.88255,0.8827,827500000.0
2009-02-25 07:35:00,0.8827,0.88285,0.8826,0.88285,891800000.0
2009-02-25 07:40:00,0.8828,0.883,0.88245,0.88245,870200000.0
2009-02-25 07:45:00,0.8826,0.88285,0.88225,0.8827,1161000000.0
2009-02-25 07:50:00,0.8828,0.8829,0.88225,0.8826,1272000000.0
2009-02-25 07:55:00,0.8826,0.8829,0.88245,0.88275,1282800000.0
2009-02-25 08:00:00,0.88275,0.8829,0.8826,0.8827,949200000.0
2009-02-25 08:05:00,0.8826,0.8829,0.8823,0.8824,1255600000.0
2009-02-25 08:10:00,0.8824,0.8824,0.882,0.8823,1046600000.0
2009-02-25 08:15:00,0.8822,0.8824,0.8822,0.8823,1120800000.0
2009-02-25 08:20:00,0.8823,0.88275,0.88225,0.8827,864800000.0
2009-02-25 08:25:00,0.8827,0.8828,0.88225,0.8825,880000001.0
2009-02-25 08:30:00,0.8825,0.8825,0.88235,0.8825,1344600000.0
2009-02-25 08:35:00,0.8825,0.8825,0.882,0.8821,662000000.0
2009-02-25 08:40:00,0.8821,0.88225,0.8818,0.8822,1110800000.0
2009-02-25 08:45:00,0.8822,0.88255,0.88175,0.88235,1345800000.0
2009-02-25 08:50:00,0.8823,0.8831,0.8819,0.88205,1038600000.0
2009-02-25 08:55:00,0.88205,0.88225,0.8817,0.882,947800000.0
2009-02-25 09:00:00,0.882,0.88245,0.882,0.88225,945400000.0
2009-02-25 09:05:00,0.88235,0.8828,0.88225,0.88275,2676000009.0
2009-02-25 09:10:00,0.8828,0.8833,0.8827,0.88275,1943800002.0
2009-02-25 09:15:00,0.88275,0.88355,0.8827,0.88335,1544800000.0
2009-02-25 09:20:00,0.88335,0.88395,0.883,0.88385,1867096002.0
2009-02-25 09:25:00,0.88385,0.8841,0.8834,0.8839,2454200003.0
2009-02-25 09:30:00,0.8839,0.88405,0.8836,0.88375,3474599997.0
2009-02-25 09:35:00,0.88375,0.8841,0.8835,0.88365,2837800002.0
2009-02-25 09:40:00,0.8837,0.8839,0.88315,0.88375,3295800008.0
2009-02-25 09:45:00,0.88375,0.88375,0.8833,0.8835,2433400005.0
2009-02-25 09:50:00,0.88345,0.8852,0.88345,0.88515,3309600006.0
2009-02-25 09:55:00,0.88515,0.8854,0.8838,0.8841,3111600000.0
2009-02-25 10:00:00,0.8841,0.88435,0.8832,0.8833,2719900004.0
2009-02-25 10:05:00,0.8833,0.8834,0.8823,0.8834,2529899999.0
2009-02-25 10:10:00,0.8834,0.88425,0.8832,0.8836,2757944000.0
2009-02-25 10:15:00,0.8836,0.88375,0.88295,0.88305,1861199999.0
2009-02-25 10:20:00,0.88315,0.88325,0.88275,0.88325,2067499993.0
2009-02-25 10:25:00,0.88325,0.8842,0.8832,0.88385,2696199998.0
2009-02-25 10:30:00,0.88385,0.88435,0.88325,0.88325,2215800001.0
2009-02-25 10:35:00,0.88335,0.8836,0.88285,0.8835,1691336001.0
2009-02-25 10:40:00,0.88355,0.88355,0.8828,0.8828,2146895999.0
2009-02-25 10:45:00,0.8828,0.8833,0.8828,0.8829,2612399997.0
2009-02-25 10:50:00,0.8829,0.8831,0.8822,0.88235,2137792009.0
2009-02-25 10:55:00,0.88235,0.8828,0.882,0.8824,3111095997.0
2009-02-25 11:00:00,0.88215,0.8822,0.8818,0.88185,2952200000.0
2009-02-25 11:05:00,0.88185,0.8831,0.88175,0.88305,2427700001.0
2009-02-25 11:10:00,0.88305,0.8832,0.88225,0.8828,1916096000.0
2009-02-25 11:15:00,0.88285,0.883,0.8822,0.8824,1499100001.0
2009-02-25 11:20:00,0.88245,0.8825,0.8819,0.88225,2285000001.0
2009-02-25 11:25:00,0.88225,0.88325,0.8822,0.8827,2157392002.0
2009-02-25 11:30:00,0.88275,0.8833,0.8814,0.8828,2497900003.0
2009-02-25 11:35:00,0.8828,0.8834,0.88275,0.8831,1911600001.0
2009-02-25 11:40:00,0.8831,0.88415,0.8825,0.88395,3336892003.0
2009-02-25 11:45:00,0.88395,0.88425,0.88365,0.8838,2095244003.0
2009-02-25 11:50:00,0.8838,0.8843,0.8835,0.88405,2534800009.0
2009-02-25 11:55:00,0.88405,0.8843,0.8837,0.8838,2611095999.0
2009-02-25 12:00:00,0.8838,0.8846,0.8833,0.8843,3150600010.0
2009-02-25 12:05:00,0.88425,0.8846,0.884,0.88425,2031096001.0
2009-02-25 12:10:00,0.88425,0.8846,0.8836,0.8846,2184796003.0
2009-02-25 12:15:00,0.88465,0.8854,0.8843,0.88535,2539800004.0
2009-02-25 12:20:00,0.8853,0.8859,0.8852,0.88565,2508299999.0
2009-02-25 12:25:00,0.8857,0.8862,0.88565,0.886,2597200005.0
2009-02-25 12:30:00,0.886,0.88725,0.8857,0.88715,2408716004.0
2009-02-25 12:35:00,0.88735,0.88735,0.8862,0.8865,2932799996.0
2009-02-25 12:40:00,0.8865,0.88715,0.88625,0.8869,2675299995.0
2009-02-25 12:45:00,0.8869,0.88705,0.8864,0.8866,2642299997.0
2009-02-25 12:50:00,0.8866,0.8866,0.8862,0.8865,2064800001.0
2009-02-25 12:55:00,0.88655,0.88695,0.88645,0.8868,1776200005.0
2009-02-25 13:00:00,0.88685,0.887,0.8863,0.8869,2988900008.0
2009-02-25 13:05:00,0.8869,0.88735,0.8869,0.88715,3044732004.0
2009-02-25 13:10:00,0.88715,0.8879,0.88685,0.88775,3424800002.0
2009-02-25 13:15:00,0.8877,0.8887,0.8876,0.8885,3231300003.0
2009-02-25 13:20:00,0.8885,0.8887,0.8879,0.88805,2211808003.0
2009-02-25 13:25:00,0.88805,0.88815,0.88755,0.8879,2372500001.0
2009-02-25 13:30:00,0.8879,0.88905,0.88755,0.88895,3249000000.0
2009-02-25 13:35:00,0.88895,0.89,0.88895,0.8896,2763831998.0
2009-02-25 13:40:00,0.88965,0.8897,0.889,0.8896,3794600021.0
2009-02-25 13:45:00,0.88955,0.8897,0.889,0.8891,3121600002.0
2009-02-25 13:50:00,0.8891,0.8897,0.88845,0.8889,3098800005.0
2009-02-25 13:55:00,0.8889,0.88925,0.8884,0.8888,2902016006.0
2009-02-25 14:00:00,0.88875,0.88915,0.8886,0.8889,2946600005.0
2009-02-25 14:05:00,0.88885,0.88925,0.8887,0.8891,1802400001.0
2009-02-25 14:10:00,0.8891,0.88915,0.8884,0.8888,2752416009.0
2009-02-25 14:15:00,0.8888,0.8888,0.88795,0.888,3383232005.0
2009-02-25 14:20:00,0.88805,0.8883,0.887,0.88715,4370532002.0
2009-02-25 14:25:00,0.88715,0.8876,0.88695,0.88725,2738116010.0
2009-02-25 14:30:00,0.88725,0.8879,0.887,0.8879,3220199997.0
2009-02-25 14:35:00,0.8879,0.8889,0.8876,0.8882,2350507996.0
2009-02-25 14:40:00,0.88815,0.88905,0.88785,0.88865,2830716005.0
2009-02-25 14:45:00,0.88865,0.88885,0.8881,0.8886,2178800001.0
2009-02-25 14:50:00,0.88865,0.88905,0.88845,0.8889,3217400000.0
2009-02-25 14:55:00,0.8889,0.88965,0.8888,0.8896,3563099985.0
2009-02-25 15:00:00,0.8896,0.8898,0.88915,0.88945,4763400018.0
2009-02-25 15:05:00,0.88945,0.88955,0.8888,0.8889,3667316002.0
2009-02-25 15:10:00,0.8889,0.8889,0.8882,0.8883,2603800005.0
2009-02-25 15:15:00,0.8883,0.88905,0.88805,0.889,3582200010.0
2009-02-25 15:20:00,0.889,0.8891,0.8883,0.8885,3912299992.0
2009-02-25 15:25:00,0.8885,0.88855,0.88805,0.8883,3010899992.0
2009-02-25 15:30:00,0.8883,0.8891,0.88815,0.88895,3052399999.0
2009-02-25 15:35:00,0.88895,0.8891,0.88865,0.8888,2219500000.0
2009-02-25 15:40:00,0.8888,0.88945,0.88875,0.8894,2977200003.0
2009-02-25 15:45:00,0.88945,0.89015,0.88935,0.89,3285599992.0
2009-02-25 15:50:00,0.89,0.8907,0.8898,0.8906,2949399993.0
2009-02-25 15:55:00,0.8906,0.8912,0.8903,0.89095,2272407998.0
2009-02-25 16:00:00,0.89095,0.8917,0.89095,0.8914,2718999997.0
2009-02-25 16:05:00,0.89155,0.89215,0.89115,0.89205,3050216011.0
2009-02-25 16:10:00,0.89205,0.89415,0.8917,0.89385,3462200006.0
2009-02-25 16:15:00,0.8938,0.894,0.89315,0.89385,2469332005.0
2009-02-25 16:20:00,0.89385,0.89445,0.8936,0.8942,3209800000.0
2009-02-25 16:25:00,0.8942,0.89465,0.8939,0.894,2467200000.0
2009-02-25 16:30:00,0.89395,0.8944,0.89315,0.89315,2542200000.0
2009-02-25 16:35:00,0.8932,0.8936,0.893,0.89325,2312900001.0
2009-02-25 16:40:00,0.89325,0.8935,0.8929,0.893,2861200003.0
2009-02-25 16:45:00,0.893,0.89325,0.8929,0.8932,3212216011.0
2009-02-25 16:50:00,0.89315,0.8941,0.893,0.894,3183615999.0
2009-02-25 16:55:00,0.894,0.894,0.89315,0.8934,3999899995.0
2009-02-25 17:00:00,0.8934,0.8945,0.8931,0.8943,3346407997.0
2009-02-25 17:05:00,0.89435,0.8949,0.89395,0.89415,4240899991.0
2009-02-25 17:10:00,0.894,0.89425,0.893,0.8931,4156500013.0
2009-02-25 17:15:00,0.893,0.8936,0.8925,0.89285,3656299990.0
2009-02-25 17:20:00,0.89275,0.893,0.89235,0.89295,3027200004.0
2009-02-25 17:25:00,0.89295,0.8932,0.89215,0.8924,3264616002.0
2009-02-25 17:30:00,0.8924,0.8925,0.89195,0.89205,3715916008.0
2009-02-25 17:35:00,0.89205,0.8922,0.89095,0.8911,3490100003.0
2009-02-25 17:40:00,0.8911,0.89125,0.88985,0.8899,3174324000.0
2009-02-25 17:45:00,0.88995,0.89025,0.8896,0.88985,3814300001.0
2009-02-25 17:50:00,0.88985,0.89075,0.8897,0.89075,3466900012.0
2009-02-25 17:55:00,0.89075,0.89185,0.89045,0.89165,3469299999.0
2009-02-25 18:00:00,0.8916,0.89215,0.89145,0.89195,3308815997.0
2009-02-25 18:05:00,0.892,0.89205,0.89145,0.89165,3146900005.0
2009-02-25 18:10:00,0.89165,0.8917,0.89145,0.8916,1646816004.0
2009-02-25 18:15:00,0.8917,0.8929,0.8915,0.89265,2873000003.0
2009-02-25 18:20:00,0.89265,0.8935,0.8925,0.8933,1966799999.0
2009-02-25 18:25:00,0.8932,0.89335,0.89285,0.89305,2475616007.0
2009-02-25 18:30:00,0.89305,0.89335,0.89295,0.8933,2499400004.0
2009-02-25 18:35:00,0.89335,0.8939,0.8931,0.89375,2779600004.0
2009-02-25 18:40:00,0.89375,0.8939,0.8936,0.8938,1570599998.0
2009-02-25 18:45:00,0.8939,0.8939,0.89315,0.89355,2394416010.0
2009-02-25 18:50:00,0.89355,0.8937,0.8931,0.8933,2725800008.0
2009-02-25 18:55:00,0.8933,0.8933,0.8925,0.8925,1954599997.0
2009-02-25 19:00:00,0.8925,0.8926,0.89195,0.892,1771000001.0
2009-02-25 19:05:00,0.892,0.8924,0.89195,0.8923,2024400005.0
2009-02-25 19:10:00,0.89245,0.89335,0.8923,0.8931,2263400002.0
2009-02-25 19:15:00,0.8931,0.8934,0.8926,0.89275,2381999997.0
2009-02-25 19:20:00,0.8928,0.8929,0.8926,0.89275,1644599998.0
2009-02-25 19:25:00,0.89275,0.89315,0.8926,0.89315,2072800002.0
2009-02-25 19:30:00,0.89315,0.89375,0.893,0.8932,1863399998.0
2009-02-25 19:35:00,0.89315,0.89395,0.89265,0.89385,2852799997.0
2009-02-25 19:40:00,0.89385,0.89685,0.89385,0.89635,2508407998.0
2009-02-25 19:45:00,0.89635,0.8966,0.8957,0.8964,2121799999.0
2009-02-25 19:50:00,0.8964,0.89655,0.89575,0.8962,1870200000.0
2009-02-25 19:55:00,0.8962,0.8964,0.8957,0.89635,1897800001.0
2009-02-25 20:00:00,0.8963,0.8963,0.89525,0.8953,1371724000.0
2009-02-25 20:05:00,0.8953,0.8956,0.8951,0.89525,1940800000.0
2009-02-25 20:10:00,0.89525,0.8954,0.89515,0.8953,1518400000.0
2009-02-25 20:15:00,0.8953,0.89615,0.8952,0.89565,1656999999.0
2009-02-25 20:20:00,0.8957,0.8967,0.8953,0.8966,1447199999.0
2009-02-25 20:25:00,0.8966,0.8969,0.89635,0.8965,1372200000.0
2009-02-25 20:30:00,0.8965,0.8976,0.8965,0.89755,2085016000.0
2009-02-25 20:35:00,0.8976,0.8977,0.89635,0.89665,2223800000.0
2009-02-25 20:40:00,0.89665,0.89695,0.8965,0.8967,1197200000.0
2009-02-25 20:45:00,0.8967,0.89675,0.89625,0.8964,1578600000.0
2009-02-25 20:50:00,0.8963,0.897,0.89625,0.8966,2625599995.0
2009-02-25 20:55:00,0.8966,0.8975,0.8966,0.89745,2225400001.0
2009-02-25 21:00:00,0.89745,0.8975,0.89675,0.8973,2340516003.0
2009-02-25 21:05:00,0.8973,0.89795,0.8972,0.8974,2265016003.0
2009-02-25 21:10:00,0.89745,0.89755,0.8969,0.8975,2281000000.0
2009-02-25 21:15:00,0.89745,0.89745,0.8966,0.8967,2218800000.0
2009-02-25 21:20:00,0.8967,0.8968,0.89605,0.89615,2148800000.0
2009-02-25 21:25:00,0.89615,0.8968,0.89605,0.8968,1418516000.0
2009-02-25 21:30:00,0.8968,0.8968,0.896,0.896,1585600000.0
2009-02-25 21:35:00,0.896,0.89625,0.8956,0.89575,1830000002.0
2009-02-25 21:40:00,0.89575,0.8961,0.89535,0.8958,2073000000.0
2009-02-25 21:45:00,0.8958,0.8958,0.8947,0.89475,1969799999.0
2009-02-25 21:50:00,0.8948,0.8952,0.89455,0.89455,2702800000.0
2009-02-25 21:55:00,0.89455,0.8956,0.89415,0.89555,2256000000.0
2009-02-25 22:00:00,0.89545,0.89575,0.89505,0.8951,2216600000.0
2009-02-25 22:05:00,0.8951,0.89525,0.8947,0.8949,1750000000.0
2009-02-25 22:10:00,0.8949,0.89535,0.8947,0.8953,2321000000.0
2009-02-25 22:15:00,0.8953,0.89575,0.89505,0.8953,2214400001.0
2009-02-25 22:20:00,0.89535,0.8957,0.8952,0.89525,1887200002.0
2009-02-25 22:25:00,0.89525,0.89555,0.89455,0.89455,1709599999.0
2009-02-25 22:30:00,0.8946,0.89495,0.8945,0.8946,1932400001.0
2009-02-25 22:35:00,0.8946,0.89515,0.89455,0.8948,1625800000.0
2009-02-25 22:40:00,0.8948,0.89545,0.8948,0.89515,1605800001.0
2009-02-25 22:45:00,0.8952,0.8956,0.8951,0.8952,1353999999.0
2009-02-25 22:50:00,0.8951,0.8956,0.8951,0.89535,1068600000.0
2009-02-25 22:55:00,0.89535,0.89545,0.89475,0.8952,1665400000.0
2009-02-25 23:00:00,0.8953,0.8956,0.89515,0.89545,1285199998.0
2009-02-25 23:05:00,0.89545,0.89555,0.89535,0.89535,1480000000.0
2009-02-25 23:10:00,0.8954,0.8954,0.8948,0.895,759900000.0
2009-02-25 23:15:00,0.89505,0.8953,0.895,0.895,609600000.0
2009-02-25 23:20:00,0.89505,0.89535,0.89505,0.8951,380000000.0
2009-02-25 23:25:00,0.8951,0.89525,0.8951,0.8952,257000000.0
2009-02-25 23:30:00,0.89525,0.8954,0.89525,0.8954,180200000.0
2009-02-25 23:35:00,0.8954,0.89545,0.89515,0.89525,647000002.0
2009-02-25 23:40:00,0.89525,0.8954,0.8949,0.895,856600001.0
2009-02-25 23:45:00,0.895,0.8958,0.89495,0.8955,888200000.0
2009-02-25 23:50:00,0.8955,0.8955,0.895,0.8952,487400000.0
2009-02-25 23:55:00,0.89525,0.89555,0.8951,0.89555,430800000.0
2009-02-26 00:00:00,0.89555,0.89555,0.89465,0.8951,146800000.0
2009-02-26 00:05:00,0.8951,0.8951,0.89435,0.89475,908800000.0
2009-02-26 00:10:00,0.89475,0.8956,0.89475,0.89535,324800000.0
2009-02-26 00:15:00,0.8953,0.8953,0.89451,0.89498,246900000.0
2009-02-26 00:20:00,0.895,0.895,0.89475,0.8948,184400000.0
2009-02-26 00:25:00,0.8948,0.8948,0.89455,0.89465,203400000.0
2009-02-26 00:30:00,0.89465,0.8947,0.89465,0.89465,140600000.0
2009-02-26 00:35:00,0.89465,0.8949,0.8946,0.8946,234400000.0
2009-02-26 00:40:00,0.8946,0.8946,0.89435,0.8945,213600000.0
2009-02-26 00:45:00,0.8946,0.8948,0.89455,0.8948,68600000.0
2009-02-26 00:50:00,0.8948,0.8948,0.8948,0.8948,37200000.0
2009-02-26 00:55:00,0.8948,0.89495,0.89459,0.8948,123800000.0
2009-02-26 01:00:00,0.8948,0.8949,0.8945,0.8949,374200000.0
2009-02-26 01:05:00,0.8949,0.8951,0.8947,0.89475,437000000.0
2009-02-26 01:10:00,0.89475,0.89495,0.89415,0.8948,1113999999.0
2009-02-26 01:15:00,0.8948,0.89485,0.8946,0.89475,288600000.0
2009-02-26 01:20:00,0.8947,0.89475,0.8946,0.89475,320600000.0
2009-02-26 01:25:00,0.89475,0.8949,0.8946,0.8948,453800000.0
2009-02-26 01:30:00,0.8948,0.8949,0.8946,0.8946,311600000.0
2009-02-26 01:35:00,0.8946,0.8947,0.89439,0.8946,371200000.0
2009-02-26 01:40:00,0.8946,0.89465,0.89425,0.89435,268800000.0
2009-02-26 01:45:00,0.8943,0.8949,0.8941,0.8949,753200000.0
2009-02-26 01:50:00,0.8949,0.89495,0.8948,0.8949,114400000.0
2009-02-26 01:55:00,0.8949,0.8949,0.8943,0.8946,409200000.0
2009-02-26 02:00:00,0.8946,0.89495,0.8944,0.89442,382200000.0
2009-02-26 02:05:00,0.89475,0.8951,0.89465,0.89485,510800000.0
2009-02-26 02:10:00,0.89485,0.89485,0.89455,0.89465,640200000.0
2009-02-26 02:15:00,0.89465,0.895,0.8946,0.8947,477400000.0
2009-02-26 02:20:00,0.89465,0.89465,0.8945,0.8946,862999994.0
2009-02-26 02:25:00,0.8946,0.8947,0.89435,0.8945,703600000.0
2009-02-26 02:30:00,0.8945,0.8947,0.8938,0.894,1039299998.0
2009-02-26 02:35:00,0.894,0.89455,0.89395,0.89425,989800000.0
2009-02-26 02:40:00,0.89425,0.8945,0.8938,0.894,692600000.0
2009-02-26 02:45:00,0.8939,0.89425,0.89375,0.89395,803000000.0
2009-02-26 02:50:00,0.89395,0.894,0.89355,0.8936,1001800000.0
2009-02-26 02:55:00,0.8936,0.8937,0.89355,0.8936,631800000.0
2009-02-26 03:00:00,0.8936,0.8938,0.8936,0.8936,335800000.0
2009-02-26 03:05:00,0.8936,0.8938,0.8935,0.89355,362000000.0
2009-02-26 03:10:00,0.8936,0.8936,0.8925,0.8925,1062800000.0
2009-02-26 03:15:00,0.8925,0.89295,0.8921,0.8924,1617000000.0
2009-02-26 03:20:00,0.8924,0.8925,0.89215,0.8924,971799999.0
2009-02-26 03:25:00,0.8923,0.89245,0.8922,0.89235,402400000.0
2009-02-26 03:30:00,0.89235,0.8924,0.89215,0.8924,713400000.0
2009-02-26 03:35:00,0.8924,0.89275,0.8922,0.89275,816000000.0
2009-02-26 03:40:00,0.89275,0.8928,0.89196,0.8926,597400000.0
2009-02-26 03:45:00,0.8926,0.89275,0.8924,0.89245,391400000.0
2009-02-26 03:50:00,0.89245,0.8925,0.8923,0.8924,313000000.0
2009-02-26 03:55:00,0.8924,0.89275,0.8923,0.8927,233000000.0
2009-02-26 04:00:00,0.89275,0.89285,0.8926,0.89285,294800000.0
2009-02-26 04:05:00,0.8928,0.89305,0.8927,0.8929,251400000.0
2009-02-26 04:10:00,0.89285,0.89295,0.89255,0.89285,444400000.0
2009-02-26 04:15:00,0.89285,0.893,0.89245,0.89255,422200000.0
2009-02-26 04:20:00,0.89255,0.89275,0.8924,0.89245,567000000.0
2009-02-26 04:25:00,0.8925,0.89315,0.8924,0.8925,385400000.0
2009-02-26 04:30:00,0.89245,0.89275,0.8923,0.89255,862000000.0
2009-02-26 04:35:00,0.89255,0.8927,0.89245,0.8926,779000000.0
2009-02-26 04:40:00,0.8926,0.89275,0.8925,0.8927,380200000.0
2009-02-26 04:45:00,0.8927,0.8929,0.8926,0.8929,148600000.0
2009-02-26 04:50:00,0.89285,0.893,0.89275,0.893,249000001.0
2009-02-26 04:55:00,0.893,0.893,0.89275,0.89285,180800000.0
2009-02-26 05:00:00,0.89285,0.89335,0.8926,0.89325,306400000.0
2009-02-26 05:05:00,0.89325,0.8935,0.89295,0.8934,462600000.0
2009-02-26 05:10:00,0.8934,0.8934,0.89275,0.8932,448400000.0
2009-02-26 05:15:00,0.8933,0.8934,0.8927,0.8931,431400000.0
2009-02-26 05:20:00,0.8931,0.8934,0.893,0.89305,420800000.0
2009-02-26 05:25:00,0.89305,0.89315,0.89265,0.8928,325600000.0
2009-02-26 05:30:00,0.8929,0.89345,0.89285,0.89325,331800000.0
2009-02-26 05:35:00,0.89325,0.8934,0.89325,0.8933,128000000.0
2009-02-26 05:40:00,0.8933,0.89335,0.89305,0.8931,193000000.0
2009-02-26 05:45:00,0.8931,0.89335,0.89305,0.8933,95800000.0
2009-02-26 05:50:00,0.8933,0.8936,0.893,0.89345,336400000.0
2009-02-26 05:55:00,0.89325,0.8937,0.89325,0.89355,218600000.0
2009-02-26 06:00:00,0.89355,0.89365,0.8933,0.8936,259400000.0
2009-02-26 06:05:00,0.8936,0.89365,0.8934,0.89355,196200000.0
2009-02-26 06:10:00,0.8935,0.89355,0.89325,0.8935,184800000.0
2009-02-26 06:15:00,0.89355,0.89355,0.8931,0.89315,228200000.0
2009-02-26 06:20:00,0.8932,0.89345,0.893,0.8931,688800000.0
2009-02-26 06:25:00,0.8931,0.8933,0.8929,0.8932,303200000.0
2009-02-26 06:30:00,0.8932,0.8933,0.8927,0.89315,203600000.0
2009-02-26 06:35:00,0.8931,0.8935,0.89305,0.8934,346400000.0
2009-02-26 06:40:00,0.8934,0.89345,0.893,0.89315,172200000.0
2009-02-26 06:45:00,0.89315,0.89365,0.89305,0.8931,247400000.0
2009-02-26 06:50:00,0.89305,0.89355,0.89305,0.89355,110800000.0
2009-02-26 06:55:00,0.8935,0.894,0.89335,0.89395,290000000.0
2009-02-26 07:00:00,0.89395,0.89455,0.89325,0.89405,477200000.0
2009-02-26 07:05:00,0.894,0.8941,0.89375,0.8941,277000000.0
2009-02-26 07:10:00,0.89405,0.89425,0.894,0.8941,380800000.0
2009-02-26 07:15:00,0.8941,0.89425,0.89395,0.894,419900000.0
2009-02-26 07:20:00,0.894,0.89425,0.89265,0.89285,819800000.0
2009-02-26 07:25:00,0.89285,0.89325,0.8928,0.89315,623400000.0
2009-02-26 07:30:00,0.89315,0.89325,0.89265,0.89305,555800000.0
2009-02-26 07:35:00,0.8931,0.8933,0.8929,0.8932,241600000.0
2009-02-26 07:40:00,0.8932,0.8935,0.89315,0.8935,334800000.0
2009-02-26 07:45:00,0.8935,0.8936,0.893,0.89325,486800000.0
2009-02-26 07:50:00,0.89325,0.8934,0.89315,0.8932,218200000.0
2009-02-26 07:55:00,0.89315,0.89345,0.8931,0.8933,532000000.0
2009-02-26 08:00:00,0.8932,0.89355,0.89315,0.89335,444600000.0
2009-02-26 08:05:00,0.89335,0.8939,0.89305,0.89365,747400000.0
2009-02-26 08:10:00,0.89365,0.89395,0.89275,0.89325,640200001.0
2009-02-26 08:15:00,0.89325,0.8935,0.893,0.8932,513400000.0
2009-02-26 08:20:00,0.8932,0.8939,0.8928,0.89285,553000000.0
2009-02-26 08:25:00,0.89285,0.8942,0.8928,0.89345,629900000.0
2009-02-26 08:30:00,0.89345,0.89405,0.89335,0.89385,419200000.0
2009-02-26 08:35:00,0.89385,0.89415,0.89345,0.89415,654600000.0
2009-02-26 08:40:00,0.8942,0.8947,0.8938,0.89425,941600000.0
2009-02-26 08:45:00,0.8942,0.89485,0.89415,0.8943,495600000.0
2009-02-26 08:50:00,0.89435,0.89465,0.894,0.894,587400000.0
2009-02-26 08:55:00,0.894,0.8948,0.89365,0.89415,705800000.0
2009-02-26 09:00:00,0.8942,0.8948,0.8937,0.89415,1672900000.0
2009-02-26 09:05:00,0.89415,0.89425,0.89335,0.89335,2648000008.0
2009-02-26 09:10:00,0.89335,0.8938,0.89315,0.8938,1376000002.0
2009-02-26 09:15:00,0.89385,0.8947,0.8937,0.8947,1322199996.0
2009-02-26 09:20:00,0.8947,0.89545,0.8945,0.89505,2025399985.0
2009-02-26 09:25:00,0.8951,0.89535,0.8946,0.8953,902207995.0
2009-02-26 09:30:00,0.89525,0.8965,0.8947,0.8962,1734999990.0
2009-02-26 09:35:00,0.8962,0.8964,0.89505,0.89545,1728715998.0
2009-02-26 09:40:00,0.89545,0.8968,0.8952,0.8961,2013424000.0
2009-02-26 09:45:00,0.8961,0.8963,0.89545,0.8961,1029400000.0
2009-02-26 09:50:00,0.8961,0.8964,0.8957,0.8961,526600000.0
2009-02-26 09:55:00,0.8961,0.89745,0.896,0.89715,1670516000.0
2009-02-26 10:00:00,0.89715,0.8976,0.89675,0.89755,1048508000.0
2009-02-26 10:05:00,0.89755,0.8976,0.89595,0.8961,1309716000.0
2009-02-26 10:10:00,0.8961,0.89635,0.89485,0.8949,1064599999.0
2009-02-26 10:15:00,0.8949,0.89555,0.8945,0.89545,858400000.0
2009-02-26 10:20:00,0.89545,0.89605,0.89505,0.8955,1024724000.0
2009-02-26 10:25:00,0.8955,0.89575,0.8953,0.8956,738400000.0
2009-02-26 10:30:00,0.8956,0.89625,0.8953,0.8961,1092300000.0
2009-02-26 10:35:00,0.8961,0.89645,0.8958,0.8963,712400000.0
2009-02-26 10:40:00,0.8963,0.8967,0.89615,0.8962,645000000.0
2009-02-26 10:45:00,0.8962,0.8962,0.8946,0.8946,1074064000.0
2009-02-26 10:50:00,0.8946,0.8948,0.8937,0.89415,1471908000.0
2009-02-26 10:55:00,0.8942,0.8948,0.8942,0.8944,1303100000.0
2009-02-26 11:00:00,0.89445,0.89535,0.89425,0.89515,1044916000.0
2009-02-26 11:05:00,0.8952,0.8955,0.8947,0.8951,1227700000.0
2009-02-26 11:10:00,0.89515,0.896,0.895,0.8959,1270048000.0
2009-02-26 11:15:00,0.89585,0.8972,0.89575,0.89715,1441599999.0
2009-02-26 11:20:00,0.8971,0.8972,0.89635,0.89645,1282032000.0
2009-02-26 11:25:00,0.89645,0.89665,0.8961,0.89615,794699998.0
2009-02-26 11:30:00,0.89615,0.89615,0.8955,0.89605,1211899999.0
2009-02-26 11:35:00,0.89605,0.8961,0.89515,0.89555,1328731999.0
2009-02-26 11:40:00,0.89555,0.8956,0.89495,0.89505,920440000.0
2009-02-26 11:45:00,0.89505,0.8956,0.89435,0.89435,1042800000.0
2009-02-26 11:50:00,0.89435,0.89475,0.89415,0.89465,1153099999.0
2009-02-26 11:55:00,0.89465,0.8949,0.8944,0.89465,1129400000.0
2009-02-26 12:00:00,0.8946,0.8949,0.89415,0.8946,1245208000.0
2009-02-26 12:05:00,0.8947,0.89475,0.89395,0.89415,1060208000.0
2009-02-26 12:10:00,0.89415,0.8954,0.89415,0.8951,850832000.0
2009-02-26 12:15:00,0.8951,0.89515,0.8948,0.89485,740224000.0
2009-02-26 12:20:00,0.8949,0.8955,0.8949,0.89525,1168808000.0
2009-02-26 12:25:00,0.89525,0.89565,0.895,0.8956,970016000.0
2009-02-26 12:30:00,0.8956,0.896,0.8953,0.8959,739816000.0
2009-02-26 12:35:00,0.8959,0.8959,0.8951,0.89525,1023316000.0
2009-02-26 12:40:00,0.89515,0.8959,0.89515,0.8958,793200000.0
2009-02-26 12:45:00,0.8958,0.89585,0.8945,0.8948,1301700000.0
2009-02-26 12:50:00,0.8948,0.8958,0.89465,0.8947,1054008000.0
2009-02-26 12:55:00,0.8947,0.89475,0.8937,0.894,1047900000.0
2009-02-26 13:00:00,0.894,0.89475,0.8936,0.89465,712300000.0
2009-02-26 13:05:00,0.89465,0.8951,0.8943,0.895,810532000.0
2009-02-26 13:10:00,0.895,0.8957,0.89405,0.8946,951956000.0
2009-02-26 13:15:00,0.8946,0.89465,0.8942,0.89455,774024000.0
2009-02-26 13:20:00,0.89455,0.8954,0.8944,0.8953,895800000.0
2009-02-26 13:25:00,0.8953,0.8954,0.89455,0.89465,490800000.0
2009-02-26 13:30:00,0.89465,0.8954,0.89465,0.89535,570400000.0
2009-02-26 13:35:00,0.89525,0.8963,0.8951,0.8962,1029808000.0
2009-02-26 13:40:00,0.8962,0.8967,0.89615,0.89625,930000000.0
2009-02-26 13:45:00,0.89625,0.8965,0.89595,0.89615,1437100000.0
2009-02-26 13:50:00,0.89615,0.89685,0.8957,0.8958,1130700000.0
2009-02-26 13:55:00,0.8958,0.8967,0.8954,0.89635,1133200000.0
2009-02-26 14:00:00,0.89635,0.8964,0.89505,0.89525,893708000.0
2009-02-26 14:05:00,0.8952,0.8955,0.895,0.895,1107700000.0
2009-02-26 14:10:00,0.89505,0.89535,0.8949,0.8952,715600000.0
2009-02-26 14:15:00,0.89525,0.8953,0.89425,0.89445,1259104000.0
2009-02-26 14:20:00,0.89445,0.8947,0.89415,0.89435,969716000.0
2009-02-26 14:25:00,0.8944,0.8946,0.89405,0.89425,1146123999.0
2009-02-26 14:30:00,0.89425,0.8946,0.8941,0.8943,569800000.0
2009-02-26 14:35:00,0.8943,0.89465,0.89425,0.89455,790000000.0
2009-02-26 14:40:00,0.89455,0.8949,0.89285,0.89325,1692100000.0
2009-02-26 14:45:00,0.8932,0.8937,0.8929,0.89335,1543838000.0
2009-02-26 14:50:00,0.8933,0.8933,0.89275,0.8928,1575714000.0
2009-02-26 14:55:00,0.8928,0.893,0.8918,0.89235,1863938000.0
2009-02-26 15:00:00,0.89235,0.89245,0.89165,0.89215,1210076000.0
2009-02-26 15:05:00,0.89215,0.89215,0.8914,0.8914,995918000.0
2009-02-26 15:10:00,0.8914,0.89175,0.89115,0.8912,2219627999.0
2009-02-26 15:15:00,0.8913,0.8918,0.891,0.8917,1529752000.0
2009-02-26 15:20:00,0.89175,0.89195,0.89115,0.8913,1202413998.0
2009-02-26 15:25:00,0.89135,0.89185,0.891,0.89125,1570141998.0
2009-02-26 15:30:00,0.8911,0.89155,0.8896,0.89155,1806899999.0
2009-02-26 15:35:00,0.89155,0.8927,0.89125,0.89225,1160300000.0
2009-02-26 15:40:00,0.89225,0.8928,0.89185,0.89195,955827999.0
2009-02-26 15:45:00,0.89195,0.892,0.89105,0.89105,822076000.0
2009-02-26 15:50:00,0.8911,0.89115,0.89065,0.8909,916800000.0
2009-02-26 15:55:00,0.89095,0.89115,0.8899,0.89055,1218514000.0
2009-02-26 16:00:00,0.89055,0.89055,0.88885,0.8889,1088790000.0
2009-02-26 16:05:00,0.88885,0.8896,0.8886,0.88895,1195352000.0
2009-02-26 16:10:00,0.88895,0.889,0.88805,0.88835,1847976002.0
2009-02-26 16:15:00,0.8884,0.88985,0.8884,0.8896,2081499999.0
2009-02-26 16:20:00,0.8896,0.88965,0.8887,0.88905,3271675990.0
2009-02-26 16:25:00,0.8891,0.88945,0.88885,0.88935,3054400011.0
2009-02-26 16:30:00,0.88935,0.88945,0.889,0.8892,2623400001.0
2009-02-26 16:35:00,0.8892,0.88955,0.8889,0.889,2561600010.0
2009-02-26 16:40:00,0.88905,0.89,0.8889,0.88995,2923199999.0
2009-02-26 16:45:00,0.88995,0.89,0.88905,0.88945,3481999994.0
2009-02-26 16:50:00,0.88945,0.89055,0.88925,0.89055,4270600002.0
2009-02-26 16:55:00,0.8905,0.89105,0.89045,0.8906,2664599998.0
2009-02-26 17:00:00,0.89055,0.89095,0.88945,0.8895,1770038000.0
2009-02-26 17:05:00,0.8895,0.8896,0.8882,0.88855,1113576000.0
2009-02-26 17:10:00,0.8886,0.8895,0.8884,0.88935,1743800002.0
2009-02-26 17:15:00,0.88935,0.8896,0.8884,0.8886,3127938000.0
2009-02-26 17:20:00,0.88865,0.8887,0.8879,0.88845,3621800002.0
2009-02-26 17:25:00,0.88845,0.8887,0.8882,0.8882,1503599999.0
2009-02-26 17:30:00,0.8882,0.88825,0.8877,0.88785,1665700005.0
2009-02-26 17:35:00,0.8879,0.8881,0.887,0.88715,1522999998.0
2009-02-26 17:40:00,0.88715,0.88725,0.8864,0.8864,1713200000.0
2009-02-26 17:45:00,0.8864,0.887,0.8863,0.88665,2009376000.0
2009-02-26 17:50:00,0.8866,0.88715,0.8866,0.88665,1310800000.0
2009-02-26 17:55:00,0.88665,0.88805,0.88655,0.88765,1081400000.0
2009-02-26 18:00:00,0.88765,0.88875,0.88765,0.8886,1213638000.0
2009-02-26 18:05:00,0.88865,0.88915,0.8886,0.889,1197900000.0
2009-02-26 18:10:00,0.889,0.88955,0.88865,0.88885,1363200000.0
2009-02-26 18:15:00,0.88885,0.88965,0.8888,0.889,1094600000.0
2009-02-26 18:20:00,0.88895,0.89,0.8887,0.8895,1140000000.0
2009-02-26 18:25:00,0.88955,0.88975,0.8891,0.8891,945200000.0
2009-02-26 18:30:00,0.8891,0.89025,0.88905,0.8902,1170538001.0
2009-02-26 18:35:00,0.89015,0.8904,0.8897,0.88975,639100000.0
2009-02-26 18:40:00,0.8898,0.89015,0.8896,0.8899,1411500000.0
2009-02-26 18:45:00,0.8899,0.89025,0.88985,0.8901,1147100000.0
2009-02-26 18:50:00,0.8901,0.89045,0.8901,0.89015,590000000.0
2009-02-26 18:55:00,0.89015,0.8903,0.88995,0.89,554500000.0
2009-02-26 19:00:00,0.89,0.8911,0.88995,0.89085,798900000.0
2009-02-26 19:05:00,0.89085,0.89105,0.8905,0.8909,807200000.0
2009-02-26 19:10:00,0.8909,0.8911,0.8908,0.8909,1126400000.0
2009-02-26 19:15:00,0.891,0.89125,0.8906,0.8907,646900000.0
2009-02-26 19:20:00,0.8907,0.8907,0.88995,0.88995,639400000.0
2009-02-26 19:25:00,0.88995,0.89035,0.88975,0.88995,424338000.0
2009-02-26 19:30:00,0.89,0.89025,0.88985,0.89025,349000000.0
2009-02-26 19:35:00,0.89025,0.89075,0.89005,0.8902,303676000.0
2009-02-26 19:40:00,0.8902,0.8902,0.88985,0.88995,456100000.0
2009-02-26 19:45:00,0.88995,0.8909,0.8899,0.8906,556276000.0
2009-02-26 19:50:00,0.89055,0.8911,0.8905,0.89085,430200000.0
2009-02-26 19:55:00,0.89085,0.89105,0.89045,0.89095,464000000.0
2009-02-26 20:00:00,0.891,0.89115,0.89075,0.89085,238200000.0
2009-02-26 20:05:00,0.89085,0.89085,0.89035,0.8904,540400000.0
2009-02-26 20:10:00,0.8904,0.8915,0.89035,0.8915,634100000.0
2009-02-26 20:15:00,0.89145,0.8917,0.89135,0.8916,301752000.0
2009-02-26 20:20:00,0.8916,0.8922,0.8916,0.89175,396000000.0
2009-02-26 20:25:00,0.89175,0.89215,0.89165,0.8918,275200000.0
2009-02-26 20:30:00,0.89185,0.892,0.8908,0.89095,532200000.0
2009-02-26 20:35:00,0.89095,0.891,0.8905,0.8905,211800000.0
2009-02-26 20:40:00,0.8905,0.8911,0.8905,0.8906,1229199998.0
2009-02-26 20:45:00,0.8906,0.8912,0.8906,0.89075,2237200006.0
2009-02-26 20:50:00,0.89075,0.89095,0.89065,0.8907,824199999.0
2009-02-26 20:55:00,0.8907,0.8917,0.8907,0.8916,1769400001.0
2009-02-26 21:00:00,0.8916,0.89175,0.8914,0.89165,1903400003.0
2009-02-26 21:05:00,0.8916,0.8918,0.89125,0.8916,1667600000.0
2009-02-26 21:10:00,0.8915,0.8917,0.89145,0.8916,1392500000.0
2009-02-26 21:15:00,0.8916,0.8916,0.8913,0.8913,874600000.0
2009-02-26 21:20:00,0.8914,0.8916,0.8911,0.8911,1162200000.0
2009-02-26 21:25:00,0.8911,0.89125,0.89075,0.891,1500600000.0
2009-02-26 21:30:00,0.8909,0.8911,0.8907,0.8907,2426000000.0
2009-02-26 21:35:00,0.8907,0.89105,0.8907,0.89075,2557800001.0
2009-02-26 21:40:00,0.89075,0.89075,0.89035,0.89055,1480800000.0
2009-02-26 21:45:00,0.8905,0.89105,0.89045,0.89075,1415600000.0
2009-02-26 21:50:00,0.8908,0.89115,0.8907,0.8908,1908600000.0
2009-02-26 21:55:00,0.8908,0.8911,0.8906,0.8908,2354799996.0
2009-02-26 22:00:00,0.8908,0.89115,0.8907,0.89085,1501600000.0
2009-02-26 22:05:00,0.8908,0.891,0.8907,0.8908,1362200000.0
2009-02-26 22:10:00,0.8908,0.89085,0.89005,0.89015,2306600001.0
2009-02-26 22:15:00,0.89005,0.89065,0.89005,0.89035,2471599999.0
2009-02-26 22:20:00,0.89035,0.8912,0.89035,0.8911,2151400001.0
2009-02-26 22:25:00,0.8911,0.8911,0.89055,0.8907,1452399999.0
2009-02-26 22:30:00,0.89065,0.89085,0.89045,0.89055,2644400001.0
2009-02-26 22:35:00,0.89055,0.8906,0.89025,0.89035,1625800000.0
2009-02-26 22:40:00,0.89035,0.8906,0.89025,0.8903,2115400001.0
2009-02-26 22:45:00,0.8904,0.89045,0.8901,0.8901,1274000000.0
2009-02-26 22:50:00,0.8901,0.8905,0.8901,0.89035,1583800000.0
2009-02-26 22:55:00,0.89035,0.89035,0.8902,0.89025,1545000000.0
2009-02-26 23:00:00,0.8903,0.8903,0.8901,0.8901,744600000.0
2009-02-26 23:05:00,0.8901,0.8902,0.8901,0.89015,573000001.0
2009-02-26 23:10:00,0.89015,0.89015,0.8901,0.8901,576000000.0
2009-02-26 23:15:00,0.8901,0.8904,0.8901,0.8904,364000000.0
2009-02-26 23:20:00,0.8904,0.8904,0.8901,0.8901,897600000.0
2009-02-26 23:25:00,0.8901,0.8903,0.89,0.8901,739000000.0
2009-02-26 23:30:00,0.8901,0.8901,0.88995,0.8901,961800000.0
2009-02-26 23:35:00,0.8901,0.8902,0.8898,0.88985,403600001.0
2009-02-26 23:40:00,0.88985,0.8903,0.8898,0.88995,369000000.0
2009-02-26 23:45:00,0.88995,0.89005,0.8892,0.8894,449400000.0
2009-02-26 23:50:00,0.88955,0.88995,0.8895,0.88975,567200000.0
2009-02-26 23:55:00,0.8897,0.89015,0.88925,0.89015,387400000.0
2009-02-27 00:00:00,0.8901,0.8902,0.8888,0.889,310800000.0
2009-02-27 00:05:00,0.8889,0.89035,0.8887,0.88975,125000000.0
2009-02-27 00:10:00,0.8898,0.88995,0.88925,0.8898,148400000.0
2009-02-27 00:15:00,0.88985,0.8899,0.8897,0.8899,69600000.0
2009-02-27 00:20:00,0.88995,0.88995,0.88965,0.8897,58800000.0
2009-02-27 00:25:00,0.8897,0.8897,0.8894,0.8896,85200000.0
2009-02-27 00:30:00,0.8895,0.8897,0.88936,0.88946,184000000.0
2009-02-27 00:35:00,0.88945,0.8896,0.88945,0.8896,23200000.0
2009-02-27 00:40:00,0.88945,0.88955,0.8893,0.88955,34200000.0
2009-02-27 00:45:00,0.8896,0.8896,0.88935,0.8896,26400000.0
2009-02-27 00:50:00,0.88955,0.8898,0.88945,0.88975,33400000.0
2009-02-27 00:55:00,0.88975,0.88995,0.8897,0.88971,103000000.0
2009-02-27 01:00:00,0.88965,0.88985,0.8895,0.8895,60800000.0
2009-02-27 01:05:00,0.88945,0.8897,0.8893,0.8894,149600000.0
2009-02-27 01:10:00,0.88945,0.8895,0.88935,0.88935,65800000.0
2009-02-27 01:15:00,0.88935,0.88955,0.88935,0.88955,100400000.0
2009-02-27 01:20:00,0.8896,0.8897,0.8891,0.88915,110800000.0
2009-02-27 01:25:00,0.8891,0.88935,0.8891,0.8892,146000000.0
2009-02-27 01:30:00,0.8892,0.8897,0.8892,0.88955,119600000.0
2009-02-27 01:35:00,0.88945,0.8899,0.8891,0.8899,312200000.0
2009-02-27 01:40:00,0.88985,0.8903,0.88965,0.88965,272400000.0
2009-02-27 01:45:00,0.8896,0.8899,0.8895,0.8897,224800000.0
2009-02-27 01:50:00,0.8897,0.89015,0.8896,0.88995,88200000.0
2009-02-27 01:55:00,0.8899,0.89005,0.88925,0.8895,111200000.0
2009-02-27 02:00:00,0.88925,0.8898,0.8892,0.8896,171800000.0
2009-02-27 02:05:00,0.8896,0.8897,0.88935,0.88945,169000000.0
2009-02-27 02:10:00,0.8895,0.88995,0.8894,0.88975,318000000.0
2009-02-27 02:15:00,0.88975,0.89005,0.88935,0.8894,231600000.0
2009-02-27 02:20:00,0.8894,0.89025,0.8894,0.89,317200000.0
2009-02-27 02:25:00,0.89,0.8903,0.88925,0.88995,303000000.0
2009-02-27 02:30:00,0.88995,0.8903,0.88965,0.8899,389800000.0
2009-02-27 02:35:00,0.8899,0.8902,0.88945,0.89,295600000.0
2009-02-27 02:40:00,0.8899,0.89,0.88945,0.8895,195400000.0
2009-02-27 02:45:00,0.8895,0.89045,0.88945,0.88995,489000000.0
2009-02-27 02:50:00,0.88995,0.8902,0.8896,0.89005,512800000.0
2009-02-27 02:55:00,0.88995,0.89025,0.8894,0.89,311400000.0
2009-02-27 03:00:00,0.89005,0.8903,0.8898,0.89,221200000.0
2009-02-27 03:05:00,0.89,0.89005,0.88975,0.88975,247600000.0
2009-02-27 03:10:00,0.8897,0.89015,0.8897,0.89,175400000.0
2009-02-27 03:15:00,0.89005,0.89045,0.8899,0.89015,148200000.0
2009-02-27 03:20:00,0.8902,0.89045,0.88985,0.8904,179600000.0
2009-02-27 03:25:00,0.8904,0.8907,0.88985,0.8905,386400001.0
2009-02-27 03:30:00,0.89055,0.89125,0.89035,0.89105,360200000.0
2009-02-27 03:35:00,0.8911,0.89115,0.89065,0.8908,164200000.0
2009-02-27 03:40:00,0.89075,0.89085,0.89005,0.89005,254800000.0
2009-02-27 03:45:00,0.89005,0.8908,0.88995,0.89075,106200000.0
2009-02-27 03:50:00,0.89075,0.89075,0.8902,0.89025,82200000.0
2009-02-27 03:55:00,0.89025,0.89045,0.89025,0.8904,86800000.0
2009-02-27 04:00:00,0.8904,0.8904,0.8903,0.8904,62600000.0
2009-02-27 04:05:00,0.8904,0.8907,0.8899,0.89,164000000.0
2009-02-27 04:10:00,0.89,0.89015,0.88995,0.89,169400000.0
2009-02-27 04:15:00,0.89,0.8904,0.88975,0.89015,164200000.0
2009-02-27 04:20:00,0.8901,0.8902,0.8895,0.89005,250800000.0
2009-02-27 04:25:00,0.89005,0.8906,0.88965,0.8905,280600000.0
2009-02-27 04:30:00,0.89045,0.89135,0.89045,0.89085,835800000.0
2009-02-27 04:35:00,0.89085,0.89085,0.8902,0.8904,493400000.0
2009-02-27 04:40:00,0.8904,0.89105,0.8904,0.89075,543600000.0
2009-02-27 04:45:00,0.8908,0.8911,0.89045,0.89075,626000000.0
2009-02-27 04:50:00,0.89075,0.891,0.89065,0.8907,489200000.0
2009-02-27 04:55:00,0.8908,0.8909,0.89055,0.8906,391800000.0
2009-02-27 05:00:00,0.8906,0.89155,0.89025,0.8912,553400000.0
2009-02-27 05:05:00,0.8912,0.8915,0.89065,0.89095,345000000.0
2009-02-27 05:10:00,0.89095,0.89095,0.8908,0.8909,222800000.0
2009-02-27 05:15:00,0.8909,0.8918,0.89045,0.89115,1581400001.0
2009-02-27 05:20:00,0.89115,0.89165,0.89075,0.8914,341600001.0
2009-02-27 05:25:00,0.8914,0.89145,0.8912,0.8912,70400000.0
2009-02-27 05:30:00,0.8912,0.89125,0.89055,0.8909,431000000.0
2009-02-27 05:35:00,0.89095,0.89125,0.8904,0.8905,215500000.0
2009-02-27 05:40:00,0.8905,0.89085,0.8902,0.89055,262600000.0
2009-02-27 05:45:00,0.8906,0.8911,0.89025,0.89075,227200000.0
2009-02-27 05:50:00,0.89075,0.89115,0.89075,0.8911,131400000.0
2009-02-27 05:55:00,0.89115,0.8912,0.89085,0.89085,112200000.0
2009-02-27 06:00:00,0.8909,0.8912,0.88975,0.89085,243600000.0
2009-02-27 06:05:00,0.8908,0.89095,0.8903,0.89035,199400000.0
2009-02-27 06:10:00,0.89035,0.8906,0.8901,0.8903,158100000.0
2009-02-27 06:15:00,0.89025,0.89055,0.8902,0.8905,179200000.0
2009-02-27 06:20:00,0.89045,0.8908,0.89045,0.8907,169600000.0
2009-02-27 06:25:00,0.8907,0.89115,0.8907,0.891,222600000.0
2009-02-27 06:30:00,0.891,0.8913,0.8908,0.8909,223800000.0
2009-02-27 06:35:00,0.8909,0.89115,0.8906,0.8907,179800000.0
2009-02-27 06:40:00,0.89075,0.8909,0.89065,0.89075,86800000.0
2009-02-27 06:45:00,0.8908,0.89085,0.8903,0.8904,81000000.0
2009-02-27 06:50:00,0.8904,0.8907,0.89035,0.89055,100400000.0
2009-02-27 06:55:00,0.8906,0.8907,0.8904,0.8905,72200000.0
2009-02-27 07:00:00,0.89035,0.8907,0.8903,0.8907,137200000.0
2009-02-27 07:05:00,0.8907,0.89105,0.8904,0.89065,257200000.0
2009-02-27 07:10:00,0.89065,0.8913,0.89055,0.89105,283400000.0
2009-02-27 07:15:00,0.8912,0.89155,0.89085,0.89095,169400000.0
2009-02-27 07:20:00,0.8909,0.89115,0.8908,0.89085,139600000.0
2009-02-27 07:25:00,0.89085,0.891,0.89075,0.8909,165400000.0
2009-02-27 07:30:00,0.89105,0.8911,0.89085,0.89105,115800000.0
2009-02-27 07:35:00,0.891,0.89145,0.8907,0.891,203200000.0
2009-02-27 07:40:00,0.89095,0.8917,0.89095,0.89115,182200000.0
2009-02-27 07:45:00,0.89115,0.89225,0.8909,0.8917,290800000.0
2009-02-27 07:50:00,0.89165,0.892,0.89105,0.89185,303600000.0
2009-02-27 07:55:00,0.89185,0.8921,0.89165,0.89175,194800000.0
2009-02-27 08:00:00,0.8918,0.892,0.89175,0.8918,155800000.0
2009-02-27 08:05:00,0.89175,0.8919,0.89115,0.8913,281600000.0
2009-02-27 08:10:00,0.8914,0.8914,0.89075,0.8911,226800000.0
2009-02-27 08:15:00,0.89105,0.89105,0.8903,0.89045,256400000.0
2009-02-27 08:20:00,0.8904,0.89055,0.8903,0.89045,146200000.0
2009-02-27 08:25:00,0.89045,0.89085,0.8904,0.8907,175800000.0
2009-02-27 08:30:00,0.8907,0.8909,0.89035,0.89085,323900000.0
2009-02-27 08:35:00,0.89085,0.89095,0.8907,0.8908,83200000.0
2009-02-27 08:40:00,0.8908,0.8912,0.89055,0.8911,168000000.0
2009-02-27 08:45:00,0.8911,0.8915,0.89085,0.89145,147000000.0
2009-02-27 08:50:00,0.89145,0.89155,0.89095,0.89135,299400000.0
2009-02-27 08:55:00,0.89135,0.8915,0.89055,0.8909,388200000.0
2009-02-27 09:00:00,0.8909,0.89155,0.8905,0.8915,735800000.0
2009-02-27 09:05:00,0.8915,0.8915,0.8904,0.89115,738300000.0
2009-02-27 09:10:00,0.8911,0.8917,0.89105,0.8915,709000000.0
2009-02-27 09:15:00,0.8915,0.89295,0.89065,0.8926,693700000.0
2009-02-27 09:20:00,0.8926,0.89295,0.89195,0.8921,427800000.0
2009-02-27 09:25:00,0.8921,0.8921,0.8909,0.89145,526000000.0
2009-02-27 09:30:00,0.89145,0.89295,0.8911,0.89265,703000000.0
2009-02-27 09:35:00,0.89265,0.893,0.8926,0.8926,464700000.0
2009-02-27 09:40:00,0.89265,0.89265,0.89225,0.8923,450600001.0
2009-02-27 09:45:00,0.89225,0.8928,0.89215,0.89245,731399998.0
2009-02-27 09:50:00,0.89235,0.8929,0.89235,0.8927,781200000.0
2009-02-27 09:55:00,0.8927,0.8928,0.89195,0.89195,665000000.0
2009-02-27 10:00:00,0.89195,0.8929,0.8915,0.89205,1625000000.0
2009-02-27 10:05:00,0.89205,0.8922,0.8911,0.89205,1417100001.0
2009-02-27 10:10:00,0.8921,0.8923,0.8911,0.8913,1137000000.0
2009-02-27 10:15:00,0.8913,0.89235,0.89005,0.89085,1226100000.0
2009-02-27 10:20:00,0.8909,0.89135,0.89065,0.89115,940599999.0
2009-02-27 10:25:00,0.89125,0.89125,0.8903,0.89075,1126000001.0
2009-02-27 10:30:00,0.89075,0.8909,0.89035,0.89045,940600003.0
2009-02-27 10:35:00,0.89045,0.8909,0.8903,0.89035,930000001.0
2009-02-27 10:40:00,0.8903,0.8906,0.89015,0.89055,610700000.0
2009-02-27 10:45:00,0.89055,0.89295,0.8905,0.89255,613800000.0
2009-02-27 10:50:00,0.8926,0.89335,0.89245,0.89315,643500000.0
2009-02-27 10:55:00,0.8931,0.8946,0.8928,0.894,715599999.0
2009-02-27 11:00:00,0.894,0.8941,0.89265,0.8937,678100000.0
2009-02-27 11:05:00,0.8937,0.89445,0.89365,0.8944,757400000.0
2009-02-27 11:10:00,0.8944,0.8944,0.8925,0.8927,706900000.0
2009-02-27 11:15:00,0.89285,0.8931,0.89145,0.89165,843200000.0
2009-02-27 11:20:00,0.89165,0.89225,0.89155,0.89215,697700000.0
2009-02-27 11:25:00,0.8922,0.89225,0.89175,0.8922,738000000.0
2009-02-27 11:30:00,0.8922,0.8924,0.8917,0.8924,670500000.0
2009-02-27 11:35:00,0.8924,0.8933,0.8922,0.8926,679599999.0
2009-02-27 11:40:00,0.8927,0.89295,0.8926,0.8929,795400002.0
2009-02-27 11:45:00,0.893,0.89425,0.893,0.89335,934200000.0
2009-02-27 11:50:00,0.89335,0.89335,0.89215,0.8923,597600000.0
2009-02-27 11:55:00,0.8923,0.8931,0.8921,0.8926,888800000.0
2009-02-27 12:00:00,0.8926,0.89325,0.8926,0.8931,537500000.0
2009-02-27 12:05:00,0.89315,0.89325,0.8924,0.89245,699000000.0
2009-02-27 12:10:00,0.89245,0.89255,0.8918,0.8922,1000500000.0
2009-02-27 12:15:00,0.8922,0.8943,0.8922,0.8939,861200001.0
2009-02-27 12:20:00,0.8939,0.8939,0.8933,0.8936,668200000.0
2009-02-27 12:25:00,0.8936,0.894,0.8935,0.89395,578500000.0
2009-02-27 12:30:00,0.8939,0.8941,0.89355,0.8938,533000000.0
2009-02-27 12:35:00,0.8938,0.89385,0.8929,0.8933,429500000.0
2009-02-27 12:40:00,0.8933,0.89375,0.8933,0.8937,680600001.0
2009-02-27 12:45:00,0.8937,0.8938,0.8931,0.89355,1631599995.0
2009-02-27 12:50:00,0.89355,0.8939,0.89305,0.89325,909199998.0
2009-02-27 12:55:00,0.8932,0.8937,0.89305,0.89315,659500000.0
2009-02-27 13:00:00,0.89315,0.894,0.8931,0.8934,883400000.0
2009-02-27 13:05:00,0.8934,0.89355,0.89235,0.89255,651700000.0
2009-02-27 13:10:00,0.89255,0.89295,0.89155,0.89195,579700000.0
2009-02-27 13:15:00,0.89195,0.8925,0.89195,0.8923,457800000.0
2009-02-27 13:20:00,0.8923,0.89295,0.89225,0.89275,256400000.0
2009-02-27 13:25:00,0.89275,0.8928,0.89255,0.8926,246800000.0
2009-02-27 13:30:00,0.8926,0.8928,0.8917,0.8919,491300000.0
2009-02-27 13:35:00,0.8919,0.89335,0.8919,0.89305,579200000.0
2009-02-27 13:40:00,0.89305,0.89315,0.89265,0.8928,643000000.0
2009-02-27 13:45:00,0.89285,0.8929,0.89255,0.8928,388400000.0
2009-02-27 13:50:00,0.89275,0.8928,0.89045,0.8908,686300000.0
2009-02-27 13:55:00,0.89085,0.8914,0.8908,0.8914,504900000.0
2009-02-27 14:00:00,0.89135,0.8916,0.89085,0.8914,522900000.0
2009-02-27 14:05:00,0.8914,0.89155,0.89115,0.8913,330400000.0
2009-02-27 14:10:00,0.8914,0.8919,0.89115,0.8912,528600000.0
2009-02-27 14:15:00,0.8912,0.8919,0.8909,0.8919,310000000.0
2009-02-27 14:20:00,0.8919,0.8927,0.8915,0.8927,307000000.0
2009-02-27 14:25:00,0.8927,0.8928,0.89225,0.89275,377900000.0
2009-02-27 14:30:00,0.8927,0.89295,0.8925,0.89285,361000001.0
2009-02-27 14:35:00,0.89285,0.89325,0.89255,0.89325,385000000.0
2009-02-27 14:40:00,0.89325,0.89365,0.8924,0.8924,393800000.0
2009-02-27 14:45:00,0.8924,0.8933,0.8923,0.8933,362600001.0
2009-02-27 14:50:00,0.8933,0.89335,0.8925,0.8927,465000000.0
2009-02-27 14:55:00,0.8927,0.89305,0.89225,0.89285,428500000.0
2009-02-27 15:00:00,0.8928,0.89335,0.8928,0.893,462400001.0
2009-02-27 15:05:00,0.893,0.89305,0.8925,0.8925,696200000.0
2009-02-27 15:10:00,0.8925,0.893,0.8923,0.8928,1020800000.0
2009-02-27 15:15:00,0.89285,0.8932,0.8925,0.8932,969900000.0
2009-02-27 15:20:00,0.8932,0.89395,0.8926,0.8929,1698900001.0
2009-02-27 15:25:00,0.8929,0.8932,0.89205,0.89215,1324000000.0
2009-02-27 15:30:00,0.8922,0.8934,0.89195,0.8932,1491000000.0
2009-02-27 15:35:00,0.89325,0.89375,0.8926,0.8933,1418599999.0
2009-02-27 15:40:00,0.89335,0.8938,0.89285,0.89305,1133099999.0
2009-02-27 15:45:00,0.89305,0.8934,0.89295,0.8933,1220800001.0
2009-02-27 15:50:00,0.8933,0.8938,0.8931,0.89315,1648300000.0
2009-02-27 15:55:00,0.89305,0.89315,0.8923,0.8923,1539200000.0
2009-02-27 16:00:00,0.8923,0.8929,0.8921,0.8922,1306600000.0
2009-02-27 16:05:00,0.8922,0.89255,0.89195,0.89235,1152200000.0
2009-02-27 16:10:00,0.89235,0.89265,0.89225,0.89245,999000000.0
2009-02-27 16:15:00,0.89245,0.8927,0.89195,0.89205,685200000.0
2009-02-27 16:20:00,0.8921,0.8922,0.89145,0.89215,775700000.0
2009-02-27 16:25:00,0.89215,0.89235,0.8917,0.89205,889900000.0
2009-02-27 16:30:00,0.89205,0.8922,0.89175,0.89195,880700000.0
2009-02-27 16:35:00,0.89195,0.8923,0.8917,0.89195,1042400000.0
2009-02-27 16:40:00,0.89195,0.8921,0.891,0.8911,853100000.0
2009-02-27 16:45:00,0.8913,0.8915,0.891,0.89145,997499999.0
2009-02-27 16:50:00,0.89145,0.89205,0.8912,0.89185,922300000.0
2009-02-27 16:55:00,0.89185,0.89215,0.8916,0.89195,1392600000.0
2009-02-27 17:00:00,0.89195,0.89205,0.88955,0.88955,1520600000.0
2009-02-27 17:05:00,0.88955,0.8901,0.8895,0.89005,1397600001.0
2009-02-27 17:10:00,0.89005,0.89035,0.88945,0.8895,1284100000.0
2009-02-27 17:15:00,0.88955,0.88965,0.8887,0.8887,1068600000.0
2009-02-27 17:20:00,0.8887,0.8887,0.8874,0.8881,1465500001.0
2009-02-27 17:25:00,0.8881,0.88865,0.88685,0.8869,1416800000.0
2009-02-27 17:30:00,0.88705,0.88855,0.887,0.8884,1769300000.0
2009-02-27 17:35:00,0.8884,0.8894,0.88815,0.88935,1092200000.0
2009-02-27 17:40:00,0.88935,0.8904,0.8893,0.8896,1120200000.0
2009-02-27 17:45:00,0.8896,0.8899,0.88875,0.889,2459800001.0
2009-02-27 17:50:00,0.889,0.88915,0.88775,0.88835,1695400001.0
2009-02-27 17:55:00,0.88835,0.89165,0.88835,0.891,880200000.0
2009-02-27 18:00:00,0.89095,0.8927,0.8903,0.8918,1131500000.0
2009-02-27 18:05:00,0.89175,0.8924,0.8913,0.89225,1651799999.0
2009-02-27 18:10:00,0.89225,0.8924,0.89115,0.89145,1284800000.0
2009-02-27 18:15:00,0.8914,0.8915,0.89045,0.8909,1265500000.0
2009-02-27 18:20:00,0.89095,0.891,0.888,0.888,1608200000.0
2009-02-27 18:25:00,0.888,0.8891,0.88665,0.8891,1725200000.0
2009-02-27 18:30:00,0.88915,0.88915,0.88735,0.88805,1431500000.0
2009-02-27 18:35:00,0.8881,0.88825,0.8874,0.8877,1310500000.0
2009-02-27 18:40:00,0.88775,0.88845,0.88755,0.8882,1598200001.0
2009-02-27 18:45:00,0.8882,0.8885,0.88745,0.8875,1600000000.0
2009-02-27 18:50:00,0.8875,0.8887,0.8875,0.8878,1314800000.0
2009-02-27 18:55:00,0.88785,0.88785,0.88635,0.8869,708600000.0
2009-02-27 19:00:00,0.8869,0.88825,0.8869,0.8879,958300000.0
2009-02-27 19:05:00,0.8879,0.88825,0.88695,0.88725,743200000.0
2009-02-27 19:10:00,0.8873,0.8879,0.88655,0.88715,894100000.0
2009-02-27 19:15:00,0.8871,0.88765,0.88685,0.88725,1513600000.0
2009-02-27 19:20:00,0.88725,0.8876,0.88715,0.88735,648600000.0
2009-02-27 19:25:00,0.88735,0.8876,0.88645,0.88675,561800000.0
2009-02-27 19:30:00,0.88675,0.8874,0.88645,0.88665,759600000.0
2009-02-27 19:35:00,0.8867,0.88725,0.88645,0.8872,754800000.0
2009-02-27 19:40:00,0.88715,0.8872,0.88655,0.8872,492000000.0
2009-02-27 19:45:00,0.88715,0.8872,0.8863,0.8866,645800000.0
2009-02-27 19:50:00,0.88655,0.88655,0.88545,0.8859,787400000.0
2009-02-27 19:55:00,0.8859,0.8867,0.88575,0.88635,972800000.0
2009-02-27 20:00:00,0.88635,0.88665,0.8855,0.8858,1054500000.0
2009-02-27 20:05:00,0.88575,0.88605,0.8857,0.88585,619400000.0
2009-02-27 20:10:00,0.88585,0.8859,0.88555,0.8856,483700000.0
2009-02-27 20:15:00,0.8856,0.88625,0.8856,0.8856,500400000.0
2009-02-27 20:20:00,0.8856,0.8859,0.88555,0.88575,453400000.0
2009-02-27 20:25:00,0.88575,0.8863,0.8856,0.8862,879200000.0
2009-02-27 20:30:00,0.8862,0.8865,0.8855,0.8862,858600000.0
2009-02-27 20:35:00,0.88625,0.88635,0.8858,0.88595,812700000.0
2009-02-27 20:40:00,0.886,0.8865,0.88575,0.8862,999600000.0
2009-02-27 20:45:00,0.8862,0.8863,0.88555,0.8857,832900000.0
2009-02-27 20:50:00,0.8857,0.88595,0.8855,0.88575,635300000.0
2009-02-27 20:55:00,0.8858,0.88595,0.88565,0.8858,362600000.0
2009-02-27 21:00:00,0.8858,0.88605,0.88575,0.88585,572800000.0
2009-02-27 21:05:00,0.88585,0.88595,0.8858,0.88585,394000000.0
2009-02-27 21:10:00,0.88585,0.886,0.8858,0.8858,601700001.0
2009-02-27 21:15:00,0.8858,0.88605,0.8857,0.88575,1063400001.0
2009-02-27 21:20:00,0.88575,0.88595,0.8857,0.8859,1151600004.0
2009-02-27 21:25:00,0.8859,0.88635,0.8857,0.8859,479600000.0
2009-02-27 21:30:00,0.8859,0.8864,0.88585,0.8859,746400000.0
2009-02-27 21:35:00,0.8859,0.8861,0.8857,0.88575,682000000.0
2009-02-27 21:40:00,0.88575,0.8865,0.88565,0.88575,820200000.0
2009-02-27 21:45:00,0.88575,0.88625,0.8857,0.8861,938400001.0
2009-02-27 21:50:00,0.88605,0.88635,0.88605,0.88625,422100000.0
2009-02-27 21:55:00,0.88625,0.88665,0.88615,0.8866,401400000.0
2009-02-27 22:00:00,0.8866,0.8867,0.8861,0.8861,299100000.0
2009-02-27 22:05:00,0.8861,0.8867,0.886,0.88655,486800000.0
2009-02-27 22:10:00,0.88655,0.88665,0.8862,0.88635,642800000.0
2009-02-27 22:15:00,0.88635,0.88655,0.88605,0.8861,1435399999.0
2009-02-27 22:20:00,0.8861,0.8865,0.88565,0.88565,1290200000.0
2009-02-27 22:25:00,0.8857,0.88645,0.88565,0.88635,824800000.0
2009-02-27 22:30:00,0.88635,0.8864,0.8856,0.8862,942800000.0
2009-02-27 22:35:00,0.8862,0.8864,0.8857,0.8862,571800000.0
2009-02-27 22:40:00,0.8862,0.88635,0.88555,0.88555,419000000.0
2009-02-27 22:45:00,0.88555,0.8858,0.8852,0.88545,756600000.0
2009-02-27 22:50:00,0.88545,0.8856,0.8853,0.88545,387400000.0
2009-02-27 22:55:00,0.88545,0.88565,0.88525,0.88545,575200000.0
2009-02-27 23:00:00,0.8854,0.88555,0.8851,0.88545,917200000.0
2009-02-27 23:05:00,0.88545,0.88545,0.8854,0.88545,201200000.0
2009-02-27 23:10:00,0.88545,0.88545,0.88498,0.8854,218900000.0
2009-02-27 23:15:00,0.8854,0.88545,0.8853,0.8854,225200000.0
2009-02-27 23:20:00,0.88528,0.88545,0.88528,0.88545,83400000.0
2009-02-27 23:25:00,0.88545,0.88545,0.88505,0.8851,450000000.0
2009-02-27 23:30:00,0.8851,0.88555,0.8851,0.88535,306200000.0
2009-02-27 23:35:00,0.8853,0.88535,0.8853,0.88535,245600000.0
2009-02-27 23:40:00,0.88535,0.8856,0.88515,0.8852,270000000.0
2009-02-27 23:45:00,0.8852,0.88565,0.8852,0.8855,427000000.0
2009-02-27 23:50:00,0.88555,0.88555,0.8849,0.88505,324200000.0
2009-02-27 23:55:00,0.88505,0.8851,0.88495,0.88495,197200000.0
2009-03-02 00:00:00,0.88325,0.88385,0.8831,0.8835,39600000.0
2009-03-02 00:05:00,0.8838,0.8841,0.88355,0.88395,56400000.0
2009-03-02 00:10:00,0.88395,0.8846,0.88395,0.8846,248200000.0
2009-03-02 00:15:00,0.88455,0.88455,0.8837,0.88405,193400000.0
2009-03-02 00:20:00,0.884,0.8842,0.8839,0.8842,184400000.0
2009-03-02 00:25:00,0.8841,0.8842,0.88401,0.8842,59800000.0
2009-03-02 00:30:00,0.8842,0.8845,0.8838,0.88385,351000000.0
2009-03-02 00:35:00,0.88385,0.88395,0.8838,0.88385,170600000.0
2009-03-02 00:40:00,0.88385,0.88425,0.8838,0.88415,329600000.0
2009-03-02 00:45:00,0.8841,0.8847,0.8837,0.88445,951800000.0
2009-03-02 00:50:00,0.88445,0.885,0.88405,0.8841,426600000.0
2009-03-02 00:55:00,0.884,0.8843,0.8838,0.88395,458800000.0
2009-03-02 01:00:00,0.88395,0.8844,0.88375,0.88395,685200000.0
2009-03-02 01:05:00,0.88395,0.88455,0.8837,0.884,1000200000.0
2009-03-02 01:10:00,0.884,0.8842,0.8839,0.88405,583400000.0
2009-03-02 01:15:00,0.88415,0.88445,0.88405,0.8842,496800000.0
2009-03-02 01:20:00,0.8842,0.8848,0.88415,0.88465,514600000.0
2009-03-02 01:25:00,0.88465,0.88565,0.88445,0.88495,478800000.0
2009-03-02 01:30:00,0.88495,0.88535,0.8842,0.88435,750400000.0
2009-03-02 01:35:00,0.88435,0.8853,0.88435,0.88515,317800000.0
2009-03-02 01:40:00,0.8851,0.88585,0.88485,0.8853,378200000.0
2009-03-02 01:45:00,0.8853,0.88585,0.8845,0.88545,442000000.0
2009-03-02 01:50:00,0.8856,0.88575,0.88485,0.8857,184200000.0
2009-03-02 01:55:00,0.8857,0.88605,0.88495,0.88495,247000000.0
2009-03-02 02:00:00,0.88495,0.8855,0.88495,0.88505,316800000.0
2009-03-02 02:05:00,0.88505,0.88525,0.88495,0.88505,141000000.0
2009-03-02 02:10:00,0.88505,0.88515,0.88475,0.8848,218000000.0
2009-03-02 02:15:00,0.88475,0.8851,0.8843,0.88465,308800000.0
2009-03-02 02:20:00,0.88465,0.8851,0.8843,0.88465,496600000.0
2009-03-02 02:25:00,0.8845,0.88485,0.88405,0.8845,1619800001.0
2009-03-02 02:30:00,0.88445,0.88495,0.88415,0.8846,1571000000.0
2009-03-02 02:35:00,0.88465,0.88495,0.8841,0.88455,1543600000.0
2009-03-02 02:40:00,0.88455,0.88525,0.88435,0.8848,1463800001.0
2009-03-02 02:45:00,0.8848,0.8855,0.88475,0.88505,1573200000.0
2009-03-02 02:50:00,0.88505,0.88535,0.8839,0.88395,1153400000.0
2009-03-02 02:55:00,0.884,0.88405,0.88345,0.88375,1716100000.0
2009-03-02 03:00:00,0.88375,0.88435,0.8837,0.88405,1621200001.0
2009-03-02 03:05:00,0.8841,0.88425,0.88335,0.88405,1282400000.0
2009-03-02 03:10:00,0.88405,0.8845,0.8838,0.8839,1391200000.0
2009-03-02 03:15:00,0.8839,0.88395,0.88325,0.88325,1679400000.0
2009-03-02 03:20:00,0.88325,0.8841,0.88325,0.88365,969600000.0
2009-03-02 03:25:00,0.88365,0.8837,0.88325,0.88345,1748800001.0
2009-03-02 03:30:00,0.8835,0.884,0.8833,0.88365,1753200000.0
2009-03-02 03:35:00,0.8837,0.8843,0.88345,0.88415,1407200000.0
2009-03-02 03:40:00,0.8842,0.88455,0.88365,0.88365,1290400000.0
2009-03-02 03:45:00,0.88365,0.8841,0.88325,0.88345,1663800000.0
2009-03-02 03:50:00,0.88345,0.88445,0.88325,0.88395,1375200000.0
2009-03-02 03:55:00,0.88395,0.88455,0.8839,0.88435,1353000000.0
2009-03-02 04:00:00,0.8844,0.8844,0.88335,0.88355,1383000000.0
2009-03-02 04:05:00,0.88355,0.8843,0.88325,0.88395,1206200000.0
2009-03-02 04:10:00,0.88395,0.88485,0.8839,0.88445,1328800000.0
2009-03-02 04:15:00,0.8845,0.8847,0.88415,0.88455,710200000.0
2009-03-02 04:20:00,0.88455,0.8848,0.88435,0.88455,1080200000.0
2009-03-02 04:25:00,0.88465,0.88465,0.88425,0.88425,516200000.0
2009-03-02 04:30:00,0.8843,0.8845,0.8839,0.8841,651000000.0
2009-03-02 04:35:00,0.8841,0.8843,0.88385,0.88405,546200000.0
2009-03-02 04:40:00,0.8841,0.88465,0.88405,0.88465,809000001.0
2009-03-02 04:45:00,0.8846,0.8846,0.8838,0.8842,723800000.0
2009-03-02 04:50:00,0.8842,0.88455,0.88415,0.88445,741600000.0
2009-03-02 04:55:00,0.88435,0.88485,0.8842,0.8847,446200000.0
2009-03-02 05:00:00,0.88455,0.8848,0.88415,0.88445,962000000.0
2009-03-02 05:05:00,0.8844,0.88475,0.88415,0.8846,1316600000.0
2009-03-02 05:10:00,0.8847,0.885,0.8846,0.88485,787200000.0
2009-03-02 05:15:00,0.88485,0.8849,0.8845,0.88465,760000000.0
2009-03-02 05:20:00,0.8846,0.8846,0.88405,0.8842,415400000.0
2009-03-02 05:25:00,0.8842,0.88455,0.8841,0.8842,779800001.0
2009-03-02 05:30:00,0.8842,0.8842,0.88375,0.88405,732799997.0
2009-03-02 05:35:00,0.88405,0.8841,0.88345,0.88385,704600000.0
2009-03-02 05:40:00,0.88385,0.884,0.8835,0.8838,482800001.0
2009-03-02 05:45:00,0.884,0.884,0.8835,0.88365,833400000.0
2009-03-02 05:50:00,0.8836,0.8837,0.8835,0.8835,529200000.0
2009-03-02 05:55:00,0.8835,0.8838,0.8834,0.88365,1072000000.0
2009-03-02 06:00:00,0.88365,0.88405,0.88345,0.8835,1578200000.0
2009-03-02 06:05:00,0.8835,0.8841,0.88345,0.8839,982800001.0
2009-03-02 06:10:00,0.88395,0.8846,0.8835,0.88455,1819599999.0
2009-03-02 06:15:00,0.88455,0.88515,0.88425,0.88445,1980199998.0
2009-03-02 06:20:00,0.88445,0.88495,0.8843,0.8843,1118200000.0
2009-03-02 06:25:00,0.8843,0.8845,0.88415,0.8842,1550200001.0
2009-03-02 06:30:00,0.8842,0.88465,0.88335,0.88345,2187599999.0
2009-03-02 06:35:00,0.8835,0.8835,0.88325,0.88325,857999997.0
2009-03-02 06:40:00,0.88325,0.8836,0.88325,0.8834,1221799997.0
2009-03-02 06:45:00,0.8834,0.88375,0.8833,0.8835,739000000.0
2009-03-02 06:50:00,0.88355,0.88375,0.88335,0.88345,453800000.0
2009-03-02 06:55:00,0.88345,0.88395,0.8833,0.8835,525200000.0
2009-03-02 07:00:00,0.8835,0.88375,0.8834,0.88375,423800000.0
2009-03-02 07:05:00,0.8837,0.8839,0.88265,0.8838,1142900000.0
2009-03-02 07:10:00,0.8838,0.88415,0.88355,0.88415,886400000.0
2009-03-02 07:15:00,0.88405,0.88425,0.88365,0.884,629400000.0
2009-03-02 07:20:00,0.88405,0.88415,0.8837,0.8839,931400000.0
2009-03-02 07:25:00,0.8839,0.88415,0.88385,0.8841,971599994.0
2009-03-02 07:30:00,0.884,0.8842,0.884,0.8842,864999999.0
2009-03-02 07:35:00,0.8842,0.8845,0.88415,0.8844,1187600002.0
2009-03-02 07:40:00,0.8844,0.8845,0.8844,0.8844,432800000.0
2009-03-02 07:45:00,0.8844,0.8846,0.8841,0.8846,515800000.0
2009-03-02 07:50:00,0.88455,0.8847,0.88455,0.8846,399000000.0
2009-03-02 07:55:00,0.8847,0.8847,0.88375,0.88385,460400000.0
2009-03-02 08:00:00,0.88385,0.88405,0.88365,0.884,771400000.0
2009-03-02 08:05:00,0.884,0.88475,0.88395,0.8847,520000000.0
2009-03-02 08:10:00,0.88465,0.8848,0.88415,0.88465,1152600000.0
2009-03-02 08:15:00,0.88465,0.88465,0.88405,0.8846,759800000.0
2009-03-02 08:20:00,0.8846,0.885,0.88395,0.88435,901400000.0
2009-03-02 08:25:00,0.88435,0.88465,0.88385,0.8841,1557600001.0
2009-03-02 08:30:00,0.8841,0.8843,0.884,0.8842,1111200002.0
2009-03-02 08:35:00,0.88425,0.88445,0.8841,0.8843,1464000000.0
2009-03-02 08:40:00,0.88425,0.88445,0.8839,0.88405,806200000.0
2009-03-02 08:45:00,0.88415,0.88415,0.88325,0.8837,1088100000.0
2009-03-02 08:50:00,0.8837,0.88405,0.88245,0.88405,2504600000.0
2009-03-02 08:55:00,0.8841,0.88475,0.88375,0.8838,1776599999.0
2009-03-02 09:00:00,0.88385,0.88395,0.8837,0.88385,1472000001.0
2009-03-02 09:05:00,0.88385,0.88405,0.882,0.88245,1989400000.0
2009-03-02 09:10:00,0.88245,0.883,0.8824,0.88245,2493900000.0
2009-03-02 09:15:00,0.88245,0.88265,0.88195,0.8821,1946800002.0
2009-03-02 09:20:00,0.88195,0.88215,0.881,0.8811,2533000006.0
2009-03-02 09:25:00,0.88105,0.88265,0.88105,0.8826,1784200004.0
2009-03-02 09:30:00,0.8826,0.8826,0.88105,0.8814,1792800008.0
2009-03-02 09:35:00,0.8814,0.8819,0.88125,0.8819,1415800007.0
2009-03-02 09:40:00,0.8819,0.8826,0.88115,0.8816,1669400001.0
2009-03-02 09:45:00,0.8816,0.88235,0.88125,0.8813,2183399995.0
2009-03-02 09:50:00,0.8813,0.88175,0.8813,0.88155,2508000010.0
2009-03-02 09:55:00,0.8816,0.8831,0.88155,0.88305,2976800015.0
2009-03-02 10:00:00,0.88305,0.884,0.88305,0.88335,3413900009.0
2009-03-02 10:05:00,0.88335,0.88445,0.88335,0.88415,3079900011.0
2009-03-02 10:10:00,0.88415,0.8847,0.88405,0.8846,2762400006.0
2009-03-02 10:15:00,0.8846,0.88495,0.8845,0.88475,2621000006.0
2009-03-02 10:20:00,0.8848,0.88605,0.8845,0.8858,3112700009.0
2009-03-02 10:25:00,0.8858,0.88595,0.8853,0.8856,3842300011.0
2009-03-02 10:30:00,0.8856,0.8859,0.8845,0.8846,3509999998.0
2009-03-02 10:35:00,0.8846,0.88465,0.88405,0.88425,2634900006.0
2009-03-02 10:40:00,0.88425,0.885,0.88425,0.8849,1788599997.0
2009-03-02 10:45:00,0.885,0.8852,0.8842,0.88475,2456200000.0
2009-03-02 10:50:00,0.88475,0.88485,0.8843,0.8848,1949700002.0
2009-03-02 10:55:00,0.88475,0.88515,0.88465,0.88505,1391800000.0
2009-03-02 11:00:00,0.88505,0.8852,0.88455,0.8851,1906799997.0
2009-03-02 11:05:00,0.8851,0.8866,0.8851,0.8861,2030600000.0
2009-03-02 11:10:00,0.88615,0.8866,0.88585,0.88595,2743800007.0
2009-03-02 11:15:00,0.88595,0.8873,0.88595,0.8868,2889200006.0
2009-03-02 11:20:00,0.8868,0.8874,0.88595,0.886,2490800006.0
2009-03-02 11:25:00,0.886,0.88695,0.886,0.8866,3086000015.0
2009-03-02 11:30:00,0.88665,0.88735,0.8861,0.8865,3959000019.0
2009-03-02 11:35:00,0.8865,0.8879,0.8864,0.88755,4405400003.0
2009-03-02 11:40:00,0.88765,0.88775,0.88635,0.88635,2293000000.0
2009-03-02 11:45:00,0.88635,0.8875,0.88625,0.88725,2546400006.0
2009-03-02 11:50:00,0.88725,0.8875,0.8868,0.8869,3359399971.0
2009-03-02 11:55:00,0.8869,0.8873,0.88655,0.88705,2533700003.0
2009-03-02 12:00:00,0.88705,0.88795,0.887,0.88785,1217000000.0
2009-03-02 12:05:00,0.88785,0.8879,0.8875,0.88755,1312200000.0
2009-03-02 12:10:00,0.8876,0.8877,0.88715,0.88735,1025900000.0
2009-03-02 12:15:00,0.88735,0.88765,0.88705,0.8871,477600000.0
2009-03-02 12:20:00,0.8871,0.88735,0.8866,0.8872,980500000.0
2009-03-02 12:25:00,0.8872,0.8875,0.8871,0.8872,739700000.0
2009-03-02 12:30:00,0.8872,0.88725,0.8868,0.8869,787999999.0
2009-03-02 12:35:00,0.8869,0.8872,0.88645,0.88675,941300001.0
2009-03-02 12:40:00,0.8867,0.88745,0.8867,0.8872,1177500000.0
2009-03-02 12:45:00,0.8872,0.8875,0.88645,0.88645,1074300000.0
2009-03-02 12:50:00,0.88645,0.8876,0.88645,0.88735,377800000.0
2009-03-02 12:55:00,0.88735,0.8892,0.88735,0.8883,1208400001.0
2009-03-02 13:00:00,0.88825,0.88875,0.88815,0.8886,999300000.0
2009-03-02 13:05:00,0.8886,0.8887,0.8882,0.8882,1089800000.0
2009-03-02 13:10:00,0.8882,0.8882,0.8873,0.88735,621600000.0
2009-03-02 13:15:00,0.8873,0.8874,0.88645,0.88665,540900000.0
2009-03-02 13:20:00,0.88665,0.88715,0.88655,0.8868,659200000.0
2009-03-02 13:25:00,0.88675,0.8871,0.88675,0.887,369000000.0
2009-03-02 13:30:00,0.887,0.8872,0.88685,0.8871,393900000.0
2009-03-02 13:35:00,0.8871,0.8877,0.88705,0.8872,1018100000.0
2009-03-02 13:40:00,0.8872,0.88775,0.88705,0.8876,1347200000.0
2009-03-02 13:45:00,0.8876,0.89165,0.88755,0.89145,1390100001.0
2009-03-02 13:50:00,0.8915,0.89205,0.89115,0.89185,1426700000.0
2009-03-02 13:55:00,0.89185,0.8923,0.8914,0.8923,1188300000.0
2009-03-02 14:00:00,0.89225,0.8924,0.89055,0.89075,1293400000.0
2009-03-02 14:05:00,0.89075,0.89075,0.89015,0.8902,1211700000.0
2009-03-02 14:10:00,0.8902,0.8902,0.88965,0.88965,583400000.0
2009-03-02 14:15:00,0.8896,0.88965,0.88925,0.88925,804600000.0
2009-03-02 14:20:00,0.88925,0.8901,0.88925,0.89,1178000000.0
2009-03-02 14:25:00,0.89,0.89265,0.89,0.89185,1800900001.0
2009-03-02 14:30:00,0.89185,0.8941,0.8918,0.89405,1663600000.0
2009-03-02 14:35:00,0.89405,0.8956,0.894,0.89525,1707900001.0
2009-03-02 14:40:00,0.8952,0.89545,0.8936,0.8937,1169500000.0
2009-03-02 14:45:00,0.8937,0.894,0.89315,0.89335,1285500000.0
2009-03-02 14:50:00,0.89335,0.89365,0.89325,0.89365,562200000.0
2009-03-02 14:55:00,0.89365,0.89415,0.89365,0.8939,742200000.0
2009-03-02 15:00:00,0.8939,0.8943,0.8935,0.8937,1264600000.0
2009-03-02 15:05:00,0.8937,0.89375,0.89295,0.89295,1011000001.0
2009-03-02 15:10:00,0.8929,0.8933,0.89275,0.8933,873100000.0
2009-03-02 15:15:00,0.8933,0.8933,0.89275,0.89305,1027799998.0
2009-03-02 15:20:00,0.89305,0.89335,0.8928,0.89325,564000000.0
2009-03-02 15:25:00,0.89325,0.89335,0.89215,0.89245,1096600000.0
2009-03-02 15:30:00,0.89245,0.89245,0.89155,0.8923,1196799999.0
2009-03-02 15:35:00,0.8923,0.8939,0.8922,0.89375,1879400000.0
2009-03-02 15:40:00,0.89375,0.8945,0.8936,0.89405,1630300000.0
2009-03-02 15:45:00,0.89405,0.8952,0.89405,0.8945,1182300000.0
2009-03-02 15:50:00,0.89445,0.89465,0.89395,0.8943,798100000.0
2009-03-02 15:55:00,0.89435,0.8947,0.89365,0.894,971500000.0
2009-03-02 16:00:00,0.894,0.8946,0.8939,0.89455,749000000.0
2009-03-02 16:05:00,0.89455,0.8967,0.89455,0.8956,1388000000.0
2009-03-02 16:10:00,0.89565,0.8969,0.89525,0.8966,1496100000.0
2009-03-02 16:15:00,0.89665,0.89745,0.8966,0.8973,1477700000.0
2009-03-02 16:20:00,0.8973,0.89805,0.8973,0.898,915400000.0
2009-03-02 16:25:00,0.898,0.8982,0.89685,0.89725,1783700000.0
2009-03-02 16:30:00,0.89725,0.8974,0.89695,0.89695,1345000000.0
2009-03-02 16:35:00,0.897,0.89725,0.8968,0.8969,910000000.0
2009-03-02 16:40:00,0.89685,0.897,0.8962,0.8963,963100000.0
2009-03-02 16:45:00,0.8963,0.8968,0.89615,0.89625,1067899999.0
2009-03-02 16:50:00,0.89625,0.8963,0.8956,0.89595,1246600001.0
2009-03-02 16:55:00,0.89595,0.89625,0.89555,0.89595,1034000000.0
2009-03-02 17:00:00,0.89595,0.897,0.89595,0.8963,1394100000.0
2009-03-02 17:05:00,0.89625,0.8968,0.89615,0.89665,1225400000.0
2009-03-02 17:10:00,0.89665,0.89775,0.89645,0.89735,1687700001.0
2009-03-02 17:15:00,0.89735,0.89745,0.89675,0.897,1451300000.0
2009-03-02 17:20:00,0.89705,0.8972,0.89655,0.8971,1066000000.0
2009-03-02 17:25:00,0.8971,0.89745,0.8969,0.8969,1207900000.0
2009-03-02 17:30:00,0.8969,0.89745,0.8968,0.8972,988000000.0
2009-03-02 17:35:00,0.8972,0.8974,0.8966,0.8967,1211300001.0
2009-03-02 17:40:00,0.89675,0.89795,0.89675,0.8977,1103800000.0
2009-03-02 17:45:00,0.89765,0.89935,0.8976,0.89925,1031300002.0
2009-03-02 17:50:00,0.89925,0.8995,0.89865,0.8987,1180100000.0
2009-03-02 17:55:00,0.8987,0.8989,0.89775,0.8988,1071900002.0
2009-03-02 18:00:00,0.8988,0.8995,0.8986,0.8991,1600100000.0
2009-03-02 18:05:00,0.8991,0.8991,0.89825,0.8983,1065499997.0
2009-03-02 18:10:00,0.8983,0.8996,0.8982,0.8995,1271299999.0
2009-03-02 18:15:00,0.8995,0.90045,0.8994,0.90005,1835600000.0
2009-03-02 18:20:00,0.90005,0.90035,0.89975,0.8999,1078900000.0
2009-03-02 18:25:00,0.89995,0.90035,0.8995,0.8997,934600000.0
2009-03-02 18:30:00,0.8997,0.9011,0.8993,0.90095,1418500000.0
2009-03-02 18:35:00,0.90095,0.901,0.8996,0.8996,1118700000.0
2009-03-02 18:40:00,0.8996,0.90005,0.89925,0.89935,804700000.0
2009-03-02 18:45:00,0.89935,0.89955,0.8986,0.89895,986090000.0
2009-03-02 18:50:00,0.899,0.90035,0.89885,0.9001,849590000.0
2009-03-02 18:55:00,0.9001,0.90015,0.89935,0.89935,658700000.0
2009-03-02 19:00:00,0.8993,0.8997,0.8987,0.89875,1267800000.0
2009-03-02 19:05:00,0.8986,0.8987,0.89815,0.89825,826400000.0
2009-03-02 19:10:00,0.89825,0.8985,0.8982,0.89835,548200000.0
2009-03-02 19:15:00,0.89835,0.89865,0.8977,0.8978,779200000.0
2009-03-02 19:20:00,0.8978,0.8982,0.8975,0.89765,1437600000.0
2009-03-02 19:25:00,0.89765,0.8983,0.8975,0.89795,1076200000.0
2009-03-02 19:30:00,0.89805,0.89825,0.89785,0.89825,594400000.0
2009-03-02 19:35:00,0.8982,0.8982,0.89675,0.89675,923900000.0
2009-03-02 19:40:00,0.89675,0.89735,0.89595,0.89735,2275399999.0
2009-03-02 19:45:00,0.8974,0.8974,0.8967,0.8968,1450600000.0
2009-03-02 19:50:00,0.89675,0.89685,0.8964,0.89655,685400000.0
2009-03-02 19:55:00,0.8965,0.897,0.89645,0.8969,1822800000.0
2009-03-02 20:00:00,0.89695,0.8973,0.89585,0.89615,1726800000.0
2009-03-02 20:05:00,0.89615,0.8965,0.89585,0.8963,758400000.0
2009-03-02 20:10:00,0.8963,0.89645,0.89625,0.89635,308200000.0
2009-03-02 20:15:00,0.89635,0.89655,0.89625,0.89635,345200000.0
2009-03-02 20:20:00,0.89635,0.8965,0.89625,0.8964,388200000.0
2009-03-02 20:25:00,0.8964,0.8964,0.89585,0.896,1257800000.0
2009-03-02 20:30:00,0.896,0.89625,0.8958,0.89595,619400000.0
2009-03-02 20:35:00,0.89595,0.8966,0.8958,0.89655,880400000.0
2009-03-02 20:40:00,0.89655,0.8972,0.89655,0.89665,774800000.0
2009-03-02 20:45:00,0.89665,0.89685,0.89645,0.8968,1288599999.0
2009-03-02 20:50:00,0.89675,0.897,0.89635,0.897,938800000.0
2009-03-02 20:55:00,0.897,0.89705,0.89655,0.89655,735200000.0
2009-03-02 21:00:00,0.89655,0.89665,0.8965,0.8966,392200000.0
2009-03-02 21:05:00,0.8966,0.8967,0.89645,0.8966,256600000.0
2009-03-02 21:10:00,0.8966,0.8968,0.89635,0.89645,520000000.0
2009-03-02 21:15:00,0.89645,0.8968,0.8964,0.89645,804400000.0
2009-03-02 21:20:00,0.89645,0.89645,0.89595,0.89625,1071800000.0
2009-03-02 21:25:00,0.89625,0.8966,0.89595,0.89645,1069200000.0
2009-03-02 21:30:00,0.89645,0.89695,0.8962,0.89665,699000000.0
2009-03-02 21:35:00,0.89665,0.8969,0.89635,0.89645,592200000.0
2009-03-02 21:40:00,0.89645,0.89655,0.8962,0.89625,540200000.0
2009-03-02 21:45:00,0.89625,0.89645,0.8962,0.89635,396400000.0
2009-03-02 21:50:00,0.89635,0.89675,0.8956,0.89565,723190000.0
2009-03-02 21:55:00,0.8957,0.89605,0.8955,0.8955,625400000.0
2009-03-02 22:00:00,0.8955,0.89555,0.89495,0.8951,837300000.0
2009-03-02 22:05:00,0.8951,0.89555,0.89475,0.89535,988500000.0
2009-03-02 22:10:00,0.89535,0.89575,0.8949,0.8951,911800000.0
2009-03-02 22:15:00,0.89515,0.89595,0.8951,0.89555,859800000.0
2009-03-02 22:20:00,0.89555,0.8959,0.89535,0.89575,790400000.0
2009-03-02 22:25:00,0.8957,0.896,0.8953,0.8959,526000000.0
2009-03-02 22:30:00,0.8959,0.896,0.89525,0.8956,782400000.0
2009-03-02 22:35:00,0.8956,0.89565,0.8952,0.8953,986200000.0
2009-03-02 22:40:00,0.8953,0.8953,0.89495,0.89505,801600000.0
2009-03-02 22:45:00,0.89505,0.89565,0.895,0.8953,831000000.0
2009-03-02 22:50:00,0.89525,0.8956,0.895,0.8953,491400000.0
2009-03-02 22:55:00,0.8953,0.8953,0.895,0.895,172600000.0
2009-03-02 23:00:00,0.895,0.89525,0.8947,0.89515,670200000.0
2009-03-02 23:05:00,0.89515,0.8952,0.89475,0.8949,144200000.0
2009-03-02 23:10:00,0.89485,0.89505,0.89465,0.89495,657400001.0
2009-03-02 23:15:00,0.89495,0.8957,0.8949,0.89545,773400000.0
2009-03-02 23:20:00,0.89545,0.8955,0.8952,0.89525,630000000.0
2009-03-02 23:25:00,0.89525,0.8953,0.8949,0.89505,364800000.0
2009-03-02 23:30:00,0.89505,0.8952,0.895,0.89515,220600000.0
2009-03-02 23:35:00,0.89515,0.89535,0.89495,0.89495,144600000.0
2009-03-02 23:40:00,0.89495,0.89515,0.8948,0.8949,401800000.0
2009-03-02 23:45:00,0.8949,0.89495,0.8948,0.89485,171600000.0
2009-03-02 23:50:00,0.89485,0.89495,0.8948,0.8948,39200000.0
2009-03-02 23:55:00,0.8948,0.895,0.89475,0.8948,290400000.0
2009-03-03 00:00:00,0.8948,0.8953,0.89455,0.8953,173600000.0
2009-03-03 00:05:00,0.89535,0.89565,0.89475,0.8948,350400000.0
2009-03-03 00:10:00,0.8948,0.89525,0.89475,0.8949,136200000.0
2009-03-03 00:15:00,0.8949,0.89575,0.89485,0.8954,108000000.0
2009-03-03 00:20:00,0.8954,0.89545,0.8949,0.8952,81400000.0
2009-03-03 00:25:00,0.8952,0.89535,0.89505,0.89535,81400000.0
2009-03-03 00:30:00,0.89535,0.8954,0.89495,0.8953,114600000.0
2009-03-03 00:35:00,0.8953,0.8954,0.8949,0.89525,98600000.0
2009-03-03 00:40:00,0.8949,0.89525,0.89485,0.8951,82200000.0
2009-03-03 00:45:00,0.8952,0.8954,0.89485,0.8953,159600000.0
2009-03-03 00:50:00,0.8953,0.89555,0.8949,0.89495,195399999.0
2009-03-03 00:55:00,0.89495,0.89515,0.89465,0.8948,359399996.0
2009-03-03 01:00:00,0.89485,0.895,0.89385,0.8944,726600001.0
2009-03-03 01:05:00,0.8944,0.8952,0.8944,0.89485,599400000.0
2009-03-03 01:10:00,0.89485,0.89555,0.8947,0.89545,138000000.0
2009-03-03 01:15:00,0.8954,0.8954,0.8946,0.8948,171600000.0
2009-03-03 01:20:00,0.8948,0.89485,0.8944,0.89455,355200000.0
2009-03-03 01:25:00,0.8945,0.8951,0.8945,0.89495,203000000.0
2009-03-03 01:30:00,0.8949,0.8954,0.89445,0.8947,301800000.0
2009-03-03 01:35:00,0.89475,0.89545,0.89455,0.8953,105400000.0
2009-03-03 01:40:00,0.8952,0.8956,0.89475,0.895,111200000.0
2009-03-03 01:45:00,0.89505,0.89505,0.89455,0.89475,130400000.0
2009-03-03 01:50:00,0.8948,0.895,0.8945,0.89465,86200000.0
2009-03-03 01:55:00,0.8947,0.89515,0.8946,0.89465,107000000.0
2009-03-03 02:00:00,0.89465,0.89495,0.89445,0.8949,177800000.0
2009-03-03 02:05:00,0.895,0.89515,0.89415,0.89455,640900000.0
2009-03-03 02:10:00,0.89445,0.8946,0.89415,0.89455,141200000.0
2009-03-03 02:15:00,0.8946,0.8948,0.8943,0.8945,342400000.0
2009-03-03 02:20:00,0.8945,0.8949,0.8945,0.8947,165800000.0
2009-03-03 02:25:00,0.8948,0.8959,0.8947,0.89585,421700000.0
2009-03-03 02:30:00,0.89585,0.89675,0.8956,0.89665,424271900.0
2009-03-03 02:35:00,0.8966,0.8976,0.8963,0.8975,390200000.0
2009-03-03 02:40:00,0.89745,0.8975,0.8969,0.89695,225400000.0
2009-03-03 02:45:00,0.89695,0.89725,0.8967,0.89695,165000000.0
2009-03-03 02:50:00,0.89695,0.89695,0.89605,0.8964,210900000.0
2009-03-03 02:55:00,0.8963,0.8966,0.89605,0.89615,155600000.0
2009-03-03 03:00:00,0.89615,0.8965,0.8955,0.8958,358800000.0
2009-03-03 03:05:00,0.8958,0.8963,0.89555,0.896,249200000.0
2009-03-03 03:10:00,0.896,0.8961,0.8958,0.896,98200000.0
2009-03-03 03:15:00,0.89605,0.89635,0.8957,0.89605,229799999.0
2009-03-03 03:20:00,0.89605,0.89635,0.89545,0.89615,227000000.0
2009-03-03 03:25:00,0.89615,0.89635,0.89575,0.89615,140600000.0
2009-03-03 03:30:00,0.89615,0.8964,0.89575,0.8963,259100000.0
2009-03-03 03:35:00,0.89635,0.89655,0.896,0.89645,241600000.0
2009-03-03 03:40:00,0.8963,0.89665,0.8958,0.89645,349000000.0
2009-03-03 03:45:00,0.89645,0.8968,0.8961,0.89655,397200000.0
2009-03-03 03:50:00,0.8965,0.89705,0.8959,0.8961,426800000.0
2009-03-03 03:55:00,0.8961,0.89635,0.8957,0.8961,170800000.0
2009-03-03 04:00:00,0.89595,0.8966,0.89595,0.8963,453400000.0
2009-03-03 04:05:00,0.8962,0.8967,0.89605,0.8964,341200000.0
2009-03-03 04:10:00,0.8963,0.89655,0.896,0.89605,243200001.0
2009-03-03 04:15:00,0.89605,0.8964,0.89575,0.8963,327000000.0
2009-03-03 04:20:00,0.8962,0.8967,0.89605,0.8963,330600000.0
2009-03-03 04:25:00,0.89615,0.89665,0.89585,0.89585,291300000.0
2009-03-03 04:30:00,0.89585,0.89625,0.89565,0.89625,387400000.0
2009-03-03 04:35:00,0.89615,0.89635,0.8954,0.8961,399600000.0
2009-03-03 04:40:00,0.89605,0.89625,0.8957,0.89595,291600000.0
2009-03-03 04:45:00,0.89605,0.89655,0.89595,0.89635,466800000.0
2009-03-03 04:50:00,0.89635,0.89665,0.89595,0.8961,691000000.0
2009-03-03 04:55:00,0.8961,0.89635,0.8958,0.896,509700000.0
2009-03-03 05:00:00,0.896,0.89625,0.89585,0.8961,149800000.0
2009-03-03 05:05:00,0.896,0.8962,0.8959,0.896,129800000.0
2009-03-03 05:10:00,0.896,0.8963,0.8958,0.896,159800000.0
2009-03-03 05:15:00,0.896,0.8962,0.8957,0.89605,256000000.0
2009-03-03 05:20:00,0.89605,0.89605,0.8954,0.8957,389600000.0
2009-03-03 05:25:00,0.8957,0.896,0.8954,0.8959,352600000.0
2009-03-03 05:30:00,0.8959,0.89625,0.89535,0.89575,1087200001.0
2009-03-03 05:35:00,0.89575,0.89615,0.89525,0.89565,508800002.0
2009-03-03 05:40:00,0.8957,0.8958,0.89505,0.8953,653500001.0
2009-03-03 05:45:00,0.8953,0.8956,0.89525,0.8953,685600003.0
2009-03-03 05:50:00,0.8953,0.8963,0.89525,0.89565,381200000.0
2009-03-03 05:55:00,0.8957,0.89605,0.89475,0.89515,688900001.0
2009-03-03 06:00:00,0.89515,0.89565,0.8951,0.89545,734400000.0
2009-03-03 06:05:00,0.89565,0.89625,0.895,0.89535,419400000.0
2009-03-03 06:10:00,0.89525,0.8962,0.89505,0.8962,553300000.0
2009-03-03 06:15:00,0.8962,0.8962,0.8955,0.8957,466700000.0
2009-03-03 06:20:00,0.8957,0.89605,0.8955,0.89575,584800000.0
2009-03-03 06:25:00,0.89565,0.8963,0.8952,0.8959,166200000.0
2009-03-03 06:30:00,0.89605,0.8962,0.8958,0.8959,204400000.0
2009-03-03 06:35:00,0.8958,0.8965,0.8958,0.8961,326600000.0
2009-03-03 06:40:00,0.8961,0.89625,0.8953,0.89545,335200000.0
2009-03-03 06:45:00,0.89555,0.8956,0.89535,0.8954,457400000.0
2009-03-03 06:50:00,0.8954,0.8955,0.89535,0.89545,277800000.0
2009-03-03 06:55:00,0.89545,0.8955,0.89535,0.89535,519800000.0
2009-03-03 07:00:00,0.8954,0.89545,0.89535,0.8954,389400000.0
2009-03-03 07:05:00,0.8954,0.8955,0.89535,0.89545,432200000.0
2009-03-03 07:10:00,0.89545,0.8957,0.89535,0.8956,625000000.0
2009-03-03 07:15:00,0.8956,0.8958,0.8954,0.89555,321400000.0
2009-03-03 07:20:00,0.89545,0.8957,0.8953,0.8957,287199999.0
2009-03-03 07:25:00,0.8956,0.8958,0.89545,0.8955,156800000.0
2009-03-03 07:30:00,0.8955,0.896,0.89515,0.8959,378400000.0
2009-03-03 07:35:00,0.8959,0.89635,0.89575,0.89615,462000000.0
2009-03-03 07:40:00,0.89615,0.8962,0.89565,0.89575,193400000.0
2009-03-03 07:45:00,0.8958,0.89625,0.8953,0.89595,260600000.0
2009-03-03 07:50:00,0.896,0.8967,0.89535,0.8961,279400000.0
2009-03-03 07:55:00,0.89625,0.89625,0.8956,0.89575,156800000.0
2009-03-03 08:00:00,0.89565,0.896,0.8952,0.89525,282200000.0
2009-03-03 08:05:00,0.89525,0.89565,0.89465,0.8949,952299998.0
2009-03-03 08:10:00,0.8949,0.89575,0.8947,0.89575,1089499999.0
2009-03-03 08:15:00,0.89565,0.8964,0.89555,0.8961,565400000.0
2009-03-03 08:20:00,0.8961,0.89685,0.89585,0.8964,781399999.0
2009-03-03 08:25:00,0.8964,0.8967,0.89605,0.8964,936599999.0
2009-03-03 08:30:00,0.8964,0.8968,0.8961,0.8962,807999999.0
2009-03-03 08:35:00,0.89635,0.8966,0.8955,0.89595,304000000.0
2009-03-03 08:40:00,0.89605,0.8963,0.89575,0.89595,336600000.0
2009-03-03 08:45:00,0.89585,0.89615,0.89545,0.8957,503000000.0
2009-03-03 08:50:00,0.8958,0.8965,0.89565,0.89635,739800001.0
2009-03-03 08:55:00,0.8964,0.8965,0.89535,0.8961,403400000.0
2009-03-03 09:00:00,0.8961,0.89625,0.89545,0.89565,948200000.0
2009-03-03 09:05:00,0.89575,0.89705,0.89565,0.89695,880500001.0
2009-03-03 09:10:00,0.897,0.897,0.89595,0.89615,976800000.0
2009-03-03 09:15:00,0.89615,0.89695,0.89585,0.89665,916199999.0
2009-03-03 09:20:00,0.8966,0.8974,0.8966,0.8971,748800000.0
2009-03-03 09:25:00,0.8971,0.89865,0.897,0.8981,1352000000.0
2009-03-03 09:30:00,0.89815,0.89815,0.89765,0.8977,1199500001.0
2009-03-03 09:35:00,0.8977,0.89805,0.8976,0.89795,1027500000.0
2009-03-03 09:40:00,0.89795,0.89805,0.8976,0.8977,1101000000.0
2009-03-03 09:45:00,0.8977,0.89785,0.89645,0.8969,1115800000.0
2009-03-03 09:50:00,0.8969,0.8972,0.8961,0.89685,1774300000.0
2009-03-03 09:55:00,0.89685,0.8972,0.89645,0.8968,1337600000.0
2009-03-03 10:00:00,0.8968,0.89715,0.8965,0.8968,1224200000.0
2009-03-03 10:05:00,0.8968,0.8973,0.89645,0.89705,981999999.0
2009-03-03 10:10:00,0.89705,0.8977,0.89705,0.89735,606500000.0
2009-03-03 10:15:00,0.89735,0.8979,0.8972,0.8973,698400000.0
2009-03-03 10:20:00,0.8973,0.89745,0.89645,0.8965,561900000.0
2009-03-03 10:25:00,0.8965,0.89665,0.8955,0.89625,1005899999.0
2009-03-03 10:30:00,0.89625,0.89635,0.89575,0.89615,940600000.0
2009-03-03 10:35:00,0.89615,0.89635,0.89605,0.8961,872600000.0
2009-03-03 10:40:00,0.89615,0.8963,0.89565,0.8958,851200000.0
2009-03-03 10:45:00,0.89575,0.89575,0.8947,0.8948,1635100005.0
2009-03-03 10:50:00,0.8948,0.89555,0.8947,0.89555,1217000002.0
2009-03-03 10:55:00,0.89555,0.8963,0.89555,0.8963,1568200000.0
2009-03-03 11:00:00,0.8963,0.8971,0.89625,0.8966,1509800001.0
2009-03-03 11:05:00,0.8966,0.89665,0.89625,0.8963,1272800006.0
2009-03-03 11:10:00,0.89625,0.8969,0.8961,0.89655,1256099999.0
2009-03-03 11:15:00,0.89655,0.8966,0.89605,0.8966,1388499998.0
2009-03-03 11:20:00,0.8966,0.89805,0.89655,0.89765,1869300001.0
2009-03-03 11:25:00,0.89765,0.8978,0.8971,0.8975,1433799999.0
2009-03-03 11:30:00,0.8975,0.89815,0.89725,0.89795,813400002.0
2009-03-03 11:35:00,0.89795,0.89805,0.8976,0.8977,554000000.0
2009-03-03 11:40:00,0.8977,0.89845,0.89705,0.89705,921700000.0
2009-03-03 11:45:00,0.8971,0.8973,0.896,0.89615,910600000.0
2009-03-03 11:50:00,0.89605,0.89615,0.8957,0.896,863600000.0
2009-03-03 11:55:00,0.89605,0.8971,0.89595,0.8969,1161600000.0
2009-03-03 12:00:00,0.8969,0.8969,0.89575,0.8962,1434000001.0
2009-03-03 12:05:00,0.8962,0.8965,0.8952,0.89635,1196600000.0
2009-03-03 12:10:00,0.89635,0.89635,0.8958,0.89605,787000000.0
2009-03-03 12:15:00,0.89605,0.8961,0.8958,0.89595,631300000.0
2009-03-03 12:20:00,0.89595,0.8967,0.8959,0.8964,949299999.0
2009-03-03 12:25:00,0.8964,0.8969,0.89635,0.8966,1591500000.0
2009-03-03 12:30:00,0.8966,0.8967,0.8963,0.8964,1431599999.0
2009-03-03 12:35:00,0.89645,0.89685,0.8961,0.8966,1337300000.0
2009-03-03 12:40:00,0.8966,0.89785,0.8965,0.89775,1293800001.0
2009-03-03 12:45:00,0.89775,0.89935,0.89775,0.8992,1947600000.0
2009-03-03 12:50:00,0.8992,0.89965,0.899,0.8992,1258200000.0
2009-03-03 12:55:00,0.8992,0.8994,0.8985,0.8986,650499999.0
2009-03-03 13:00:00,0.8986,0.89885,0.8984,0.89845,578700000.0
2009-03-03 13:05:00,0.89845,0.8985,0.8979,0.89815,610400000.0
2009-03-03 13:10:00,0.8982,0.89845,0.89815,0.89835,598800000.0
2009-03-03 13:15:00,0.89835,0.8985,0.89815,0.89845,486300000.0
2009-03-03 13:20:00,0.89845,0.89865,0.89735,0.8974,1246600004.0
2009-03-03 13:25:00,0.8974,0.89745,0.89685,0.8969,1327400001.0
2009-03-03 13:30:00,0.8969,0.89775,0.8963,0.89735,1700000000.0
2009-03-03 13:35:00,0.89745,0.89915,0.8973,0.8985,1327200000.0
2009-03-03 13:40:00,0.8985,0.8991,0.89785,0.8989,2019900000.0
2009-03-03 13:45:00,0.8989,0.89945,0.89865,0.8987,1937900008.0
2009-03-03 13:50:00,0.8987,0.8989,0.8981,0.89855,801700000.0
2009-03-03 13:55:00,0.89855,0.89855,0.89805,0.8983,1406700002.0
2009-03-03 14:00:00,0.89825,0.89835,0.89735,0.8975,1219699998.0
2009-03-03 14:05:00,0.8975,0.8979,0.89745,0.89775,1110900000.0
2009-03-03 14:10:00,0.89775,0.8983,0.89775,0.8981,1526600000.0
2009-03-03 14:15:00,0.8981,0.8984,0.8977,0.89775,1534900000.0
2009-03-03 14:20:00,0.89775,0.8991,0.8977,0.89905,1865300003.0
2009-03-03 14:25:00,0.89905,0.8993,0.8985,0.89895,1248200002.0
2009-03-03 14:30:00,0.8989,0.8989,0.898,0.898,2132599999.0
2009-03-03 14:35:00,0.89795,0.89795,0.8966,0.8971,2005800002.0
2009-03-03 14:40:00,0.8971,0.8974,0.897,0.897,1737400004.0
2009-03-03 14:45:00,0.897,0.89705,0.89645,0.8968,1537900000.0
2009-03-03 14:50:00,0.89685,0.8974,0.8966,0.8971,1152299999.0
2009-03-03 14:55:00,0.8971,0.89735,0.8964,0.8964,1388399999.0
2009-03-03 15:00:00,0.8964,0.89645,0.89595,0.8963,1366100000.0
2009-03-03 15:05:00,0.8963,0.89635,0.89535,0.89565,2013899999.0
2009-03-03 15:10:00,0.89565,0.89635,0.89565,0.89575,2495500004.0
2009-03-03 15:15:00,0.8959,0.89675,0.89575,0.89605,2049299996.0
2009-03-03 15:20:00,0.89605,0.89605,0.8939,0.8946,3532800004.0
2009-03-03 15:25:00,0.8946,0.89485,0.89345,0.89425,2147100005.0
2009-03-03 15:30:00,0.8943,0.89505,0.89425,0.895,1813200000.0
2009-03-03 15:35:00,0.8951,0.8954,0.89505,0.89525,1642999999.0
2009-03-03 15:40:00,0.89525,0.89535,0.89415,0.89425,994000000.0
2009-03-03 15:45:00,0.89425,0.8951,0.8942,0.89485,1237600000.0
2009-03-03 15:50:00,0.89485,0.8958,0.89485,0.89575,1257700000.0
2009-03-03 15:55:00,0.89575,0.89615,0.89545,0.89605,1536600000.0
2009-03-03 16:00:00,0.8961,0.8981,0.89595,0.8981,1664600001.0
2009-03-03 16:05:00,0.89815,0.8984,0.89695,0.8983,1350699999.0
2009-03-03 16:10:00,0.8983,0.89855,0.8973,0.89765,1015500000.0
2009-03-03 16:15:00,0.89765,0.8979,0.89695,0.8976,1511600000.0
2009-03-03 16:20:00,0.8976,0.8976,0.8971,0.8973,1430600001.0
2009-03-03 16:25:00,0.89725,0.8975,0.89675,0.8968,1349400000.0
2009-03-03 16:30:00,0.8968,0.8968,0.89625,0.8968,1525000000.0
2009-03-03 16:35:00,0.8968,0.89765,0.8968,0.8972,1730799994.0
2009-03-03 16:40:00,0.89725,0.8973,0.89695,0.89695,2274799998.0
2009-03-03 16:45:00,0.89695,0.89725,0.89655,0.8969,1842299997.0
2009-03-03 16:50:00,0.897,0.8973,0.8962,0.8962,1859400000.0
2009-03-03 16:55:00,0.8962,0.8969,0.8962,0.8963,1406899999.0
2009-03-03 17:00:00,0.8963,0.89655,0.8954,0.89585,1963700002.0
2009-03-03 17:05:00,0.89585,0.8966,0.89505,0.89635,1498300000.0
2009-03-03 17:10:00,0.89635,0.89755,0.896,0.897,2076400000.0
2009-03-03 17:15:00,0.897,0.8974,0.8961,0.897,1878300000.0
2009-03-03 17:20:00,0.89695,0.89705,0.896,0.89605,1540600000.0
2009-03-03 17:25:00,0.89605,0.89615,0.89535,0.89585,1484600000.0
2009-03-03 17:30:00,0.89585,0.89605,0.89565,0.896,1413800000.0
2009-03-03 17:35:00,0.89605,0.89625,0.8954,0.89545,1491600001.0
2009-03-03 17:40:00,0.8955,0.8955,0.89455,0.8947,1615699999.0
2009-03-03 17:45:00,0.8947,0.89475,0.8938,0.8938,1221000000.0
2009-03-03 17:50:00,0.89385,0.89425,0.8938,0.89405,1249300000.0
2009-03-03 17:55:00,0.89405,0.89465,0.8935,0.8945,2193799994.0
2009-03-03 18:00:00,0.8945,0.89565,0.8945,0.89555,3428099998.0
2009-03-03 18:05:00,0.8955,0.89585,0.89535,0.89545,2718999980.0
2009-03-03 18:10:00,0.8955,0.8955,0.89365,0.8942,2014800000.0
2009-03-03 18:15:00,0.89425,0.89435,0.8932,0.8934,1412000000.0
2009-03-03 18:20:00,0.8934,0.89475,0.89315,0.89425,1126600000.0
2009-03-03 18:25:00,0.8942,0.8949,0.89405,0.8945,821200000.0
2009-03-03 18:30:00,0.89455,0.89475,0.8944,0.89455,594300000.0
2009-03-03 18:35:00,0.89445,0.89495,0.89445,0.89485,693500000.0
2009-03-03 18:40:00,0.89485,0.8964,0.8946,0.89485,1141200000.0
2009-03-03 18:45:00,0.89485,0.89505,0.8944,0.8945,871300000.0
2009-03-03 18:50:00,0.89455,0.89465,0.8942,0.89455,710100000.0
2009-03-03 18:55:00,0.89455,0.89465,0.89415,0.89445,746400000.0
2009-03-03 19:00:00,0.89445,0.89455,0.894,0.8941,638100000.0
2009-03-03 19:05:00,0.8941,0.89515,0.89405,0.8948,924900000.0
2009-03-03 19:10:00,0.89485,0.8961,0.8948,0.89585,1236800000.0
2009-03-03 19:15:00,0.89585,0.89615,0.8955,0.8955,1328400000.0
2009-03-03 19:20:00,0.8955,0.89575,0.8942,0.8948,1764900000.0
2009-03-03 19:25:00,0.89485,0.89525,0.8948,0.8951,853600000.0
2009-03-03 19:30:00,0.8951,0.8952,0.89475,0.89505,458500000.0
2009-03-03 19:35:00,0.89505,0.89515,0.8946,0.8948,968600000.0
2009-03-03 19:40:00,0.8948,0.89495,0.89415,0.89485,1157100000.0
2009-03-03 19:45:00,0.89485,0.8951,0.89425,0.8946,983300000.0
2009-03-03 19:50:00,0.8946,0.8951,0.8942,0.8949,1462700000.0
2009-03-03 19:55:00,0.8949,0.895,0.89425,0.89445,497000000.0
2009-03-03 20:00:00,0.89445,0.8946,0.89425,0.89435,919800000.0
2009-03-03 20:05:00,0.89435,0.89445,0.89385,0.89405,1029900000.0
2009-03-03 20:10:00,0.89405,0.8946,0.8939,0.8943,703000000.0
2009-03-03 20:15:00,0.8943,0.8946,0.8943,0.8945,398000000.0
2009-03-03 20:20:00,0.8946,0.89465,0.8941,0.89415,363200000.0
2009-03-03 20:25:00,0.89415,0.89425,0.8935,0.89385,705000000.0
2009-03-03 20:30:00,0.8939,0.89415,0.89355,0.89415,1067800000.0
2009-03-03 20:35:00,0.8942,0.89455,0.89415,0.8943,563900000.0
2009-03-03 20:40:00,0.8943,0.89455,0.8941,0.8945,903800000.0
2009-03-03 20:45:00,0.8945,0.8946,0.89405,0.8942,750800000.0
2009-03-03 20:50:00,0.8942,0.8946,0.8942,0.8945,914600000.0
2009-03-03 20:55:00,0.89445,0.89465,0.8939,0.89425,658200000.0
2009-03-03 21:00:00,0.89425,0.8944,0.89395,0.8942,1378600001.0
2009-03-03 21:05:00,0.8942,0.89425,0.89395,0.8941,1242200000.0
2009-03-03 21:10:00,0.8941,0.8945,0.894,0.8942,951200000.0
2009-03-03 21:15:00,0.8942,0.8943,0.89395,0.89415,846600000.0
2009-03-03 21:20:00,0.89415,0.89445,0.8941,0.8943,824800000.0
2009-03-03 21:25:00,0.8943,0.8947,0.89425,0.89455,753600000.0
2009-03-03 21:30:00,0.89455,0.89525,0.8944,0.89495,1021800000.0
2009-03-03 21:35:00,0.89495,0.89515,0.89425,0.89445,807800000.0
2009-03-03 21:40:00,0.8944,0.8949,0.89435,0.8947,1752200000.0
2009-03-03 21:45:00,0.89465,0.8947,0.8941,0.89425,1150600000.0
2009-03-03 21:50:00,0.89425,0.8947,0.89415,0.8944,398600000.0
2009-03-03 21:55:00,0.89435,0.895,0.8942,0.89425,885800000.0
2009-03-03 22:00:00,0.89425,0.89465,0.89395,0.89445,569800000.0
2009-03-03 22:05:00,0.89445,0.8946,0.8941,0.8944,824600000.0
2009-03-03 22:10:00,0.8944,0.89465,0.89375,0.89445,985400000.0
2009-03-03 22:15:00,0.89445,0.8945,0.89405,0.8944,831400000.0
2009-03-03 22:20:00,0.8944,0.89455,0.89375,0.8941,1104600000.0
2009-03-03 22:25:00,0.89415,0.8942,0.8937,0.894,561000000.0
2009-03-03 22:30:00,0.894,0.89415,0.89335,0.894,1024400000.0
2009-03-03 22:35:00,0.89395,0.8943,0.89395,0.894,641200000.0
2009-03-03 22:40:00,0.89395,0.894,0.8936,0.8939,460800000.0
2009-03-03 22:45:00,0.8939,0.89425,0.8939,0.8941,699800000.0
2009-03-03 22:50:00,0.89405,0.8943,0.8936,0.89415,1349400000.0
2009-03-03 22:55:00,0.89415,0.89415,0.89385,0.89415,647000000.0
2009-03-03 23:00:00,0.8941,0.8943,0.89375,0.89375,826400000.0
2009-03-03 23:05:00,0.89375,0.89395,0.8937,0.8937,692800000.0
2009-03-03 23:10:00,0.8937,0.89385,0.89325,0.89385,226300000.0
2009-03-03 23:15:00,0.89385,0.89405,0.8938,0.894,143600000.0
2009-03-03 23:20:00,0.894,0.8942,0.8938,0.8939,288400000.0
2009-03-03 23:25:00,0.8939,0.894,0.89345,0.8939,268000000.0
2009-03-03 23:30:00,0.8939,0.8944,0.89365,0.8938,228400000.0
2009-03-03 23:35:00,0.8939,0.89435,0.8935,0.8942,275800000.0
2009-03-03 23:40:00,0.8942,0.8943,0.89365,0.89395,265500000.0
2009-03-03 23:45:00,0.89395,0.89395,0.8935,0.8937,343200000.0
2009-03-03 23:50:00,0.8937,0.89395,0.8934,0.89375,309200000.0
2009-03-03 23:55:00,0.8937,0.894,0.8935,0.8938,624800000.0
2009-03-04 00:00:00,0.8938,0.8942,0.89345,0.89345,133000000.0
2009-03-04 00:05:00,0.89345,0.89375,0.8933,0.89345,60600000.0
2009-03-04 00:10:00,0.8935,0.89385,0.8932,0.8934,143800000.0
2009-03-04 00:15:00,0.8935,0.89395,0.89335,0.89375,141400000.0
2009-03-04 00:20:00,0.89375,0.894,0.89375,0.8939,85000000.0
2009-03-04 00:25:00,0.8939,0.894,0.8935,0.89365,81400000.0
2009-03-04 00:30:00,0.8934,0.8937,0.89325,0.8933,53000000.0
2009-03-04 00:35:00,0.8933,0.894,0.8932,0.8937,113000000.0
2009-03-04 00:40:00,0.89365,0.894,0.8935,0.8938,158400000.0
2009-03-04 00:45:00,0.89375,0.894,0.8937,0.894,246199998.0
2009-03-04 00:50:00,0.894,0.894,0.8936,0.89395,63400000.0
2009-03-04 00:55:00,0.89385,0.89395,0.89355,0.89385,112400000.0
2009-03-04 01:00:00,0.8937,0.89385,0.89345,0.8936,140000000.0
2009-03-04 01:05:00,0.89345,0.89385,0.89342,0.8937,177000000.0
2009-03-04 01:10:00,0.8937,0.89375,0.893,0.8934,347200000.0
2009-03-04 01:15:00,0.8934,0.89365,0.89305,0.89355,399500000.0
2009-03-04 01:20:00,0.8935,0.8937,0.89335,0.89365,278300000.0
2009-03-04 01:25:00,0.8937,0.8941,0.89335,0.89365,337300000.0
2009-03-04 01:30:00,0.8937,0.89385,0.89305,0.89335,267800000.0
2009-03-04 01:35:00,0.8934,0.89355,0.89335,0.89355,54000000.0
2009-03-04 01:40:00,0.89355,0.89355,0.8935,0.89355,24800000.0
2009-03-04 01:45:00,0.89355,0.8936,0.8927,0.893,412600000.0
2009-03-04 01:50:00,0.893,0.89355,0.8927,0.8934,214800000.0
2009-03-04 01:55:00,0.8931,0.89355,0.89305,0.8933,265400000.0
2009-03-04 02:00:00,0.8932,0.8934,0.89279,0.89325,465600000.0
2009-03-04 02:05:00,0.89335,0.89385,0.89325,0.89335,194400001.0
2009-03-04 02:10:00,0.89335,0.89355,0.89285,0.89305,301800000.0
2009-03-04 02:15:00,0.89305,0.8934,0.89285,0.8931,152800000.0
2009-03-04 02:20:00,0.8931,0.89325,0.89305,0.89315,234400000.0
2009-03-04 02:25:00,0.89315,0.89325,0.89245,0.89275,478400000.0
2009-03-04 02:30:00,0.89275,0.89335,0.8924,0.8926,889200000.0
2009-03-04 02:35:00,0.8926,0.89315,0.89225,0.8925,757400000.0
2009-03-04 02:40:00,0.8925,0.8925,0.8904,0.89105,1441999999.0
2009-03-04 02:45:00,0.89105,0.8914,0.88995,0.89105,1422600000.0
2009-03-04 02:50:00,0.89105,0.89165,0.8905,0.8908,912900003.0
2009-03-04 02:55:00,0.8908,0.8911,0.8901,0.89025,1199300000.0
2009-03-04 03:00:00,0.8903,0.891,0.8902,0.89055,615200000.0
2009-03-04 03:05:00,0.89065,0.89165,0.8905,0.89145,761800000.0
2009-03-04 03:10:00,0.89155,0.89155,0.8908,0.891,324800000.0
2009-03-04 03:15:00,0.891,0.8915,0.89075,0.8915,222800000.0
2009-03-04 03:20:00,0.8914,0.89155,0.89095,0.89115,331400000.0
2009-03-04 03:25:00,0.89115,0.8915,0.89045,0.8906,607000000.0
2009-03-04 03:30:00,0.8906,0.89155,0.8905,0.89155,132200000.0
2009-03-04 03:35:00,0.89155,0.89165,0.8906,0.89105,360400000.0
2009-03-04 03:40:00,0.89105,0.8913,0.89075,0.89085,236800000.0
2009-03-04 03:45:00,0.89085,0.8909,0.89015,0.89065,632400001.0
2009-03-04 03:50:00,0.89055,0.8906,0.89015,0.89025,945799996.0
2009-03-04 03:55:00,0.89025,0.89085,0.8902,0.8904,648900000.0
2009-03-04 04:00:00,0.89045,0.8907,0.8903,0.89045,195200000.0
2009-03-04 04:05:00,0.8905,0.8913,0.89045,0.89105,486400000.0
2009-03-04 04:10:00,0.89105,0.8916,0.89095,0.8912,311800000.0
2009-03-04 04:15:00,0.8912,0.89165,0.89045,0.89055,383400000.0
2009-03-04 04:20:00,0.89075,0.8911,0.89055,0.8911,267800000.0
2009-03-04 04:25:00,0.8908,0.891,0.89055,0.8907,198800000.0
2009-03-04 04:30:00,0.8907,0.89075,0.8905,0.8906,308000000.0
2009-03-04 04:35:00,0.8906,0.89085,0.89055,0.8906,333400000.0
2009-03-04 04:40:00,0.8906,0.8908,0.8905,0.8908,225000000.0
2009-03-04 04:45:00,0.8908,0.89085,0.89055,0.89075,108800000.0
2009-03-04 04:50:00,0.8907,0.89115,0.89065,0.8909,174800000.0
2009-03-04 04:55:00,0.8909,0.89115,0.89075,0.89105,205000000.0
2009-03-04 05:00:00,0.8911,0.89135,0.89075,0.89125,329200000.0
2009-03-04 05:05:00,0.89125,0.89125,0.8908,0.891,191200000.0
2009-03-04 05:10:00,0.891,0.891,0.89065,0.89065,314600000.0
2009-03-04 05:15:00,0.89065,0.8908,0.8906,0.89065,299400000.0
2009-03-04 05:20:00,0.89075,0.89085,0.8903,0.8908,413400000.0
2009-03-04 05:25:00,0.89075,0.89145,0.8907,0.8913,351600000.0
2009-03-04 05:30:00,0.8913,0.8915,0.89065,0.89105,241200000.0
2009-03-04 05:35:00,0.89105,0.89135,0.8906,0.8906,189800000.0
2009-03-04 05:40:00,0.89065,0.8915,0.89065,0.89135,246900000.0
2009-03-04 05:45:00,0.89135,0.8915,0.8912,0.8915,127000000.0
2009-03-04 05:50:00,0.8915,0.8915,0.8912,0.8914,226800000.0
2009-03-04 05:55:00,0.89145,0.89155,0.8913,0.8913,240200000.0
2009-03-04 06:00:00,0.8913,0.8913,0.89075,0.89075,228600000.0
2009-03-04 06:05:00,0.89075,0.8912,0.89035,0.89095,330400000.0
2009-03-04 06:10:00,0.89095,0.89105,0.8909,0.89095,61600000.0
2009-03-04 06:15:00,0.89095,0.8911,0.8909,0.89095,121600000.0
2009-03-04 06:20:00,0.89095,0.8911,0.89045,0.8906,203200000.0
2009-03-04 06:25:00,0.8906,0.89065,0.89035,0.8905,407800000.0
2009-03-04 06:30:00,0.8904,0.89055,0.8904,0.8905,381600000.0
2009-03-04 06:35:00,0.8905,0.8909,0.8904,0.89065,325400000.0
2009-03-04 06:40:00,0.8906,0.8908,0.8905,0.89075,275600000.0
2009-03-04 06:45:00,0.8908,0.8908,0.8908,0.8908,60000000.0
2009-03-04 06:50:00,0.8908,0.8908,0.89065,0.89065,80200000.0
2009-03-04 06:55:00,0.89065,0.891,0.89065,0.89065,251600000.0
2009-03-04 07:00:00,0.89065,0.89085,0.8905,0.89065,399200000.0
2009-03-04 07:05:00,0.89065,0.89095,0.8905,0.89085,172600000.0
2009-03-04 07:10:00,0.89085,0.89115,0.89055,0.8906,153600000.0
2009-03-04 07:15:00,0.89065,0.89115,0.89065,0.8911,119600000.0
2009-03-04 07:20:00,0.8911,0.8911,0.8908,0.8909,101000000.0
2009-03-04 07:25:00,0.8909,0.89095,0.89075,0.89075,109000000.0
2009-03-04 07:30:00,0.89085,0.891,0.89045,0.891,199800000.0
2009-03-04 07:35:00,0.891,0.891,0.8907,0.8909,145600000.0
2009-03-04 07:40:00,0.8909,0.8913,0.8908,0.89085,215800000.0
2009-03-04 07:45:00,0.8908,0.89095,0.8907,0.89075,151200000.0
2009-03-04 07:50:00,0.89075,0.8908,0.8905,0.89065,122600000.0
2009-03-04 07:55:00,0.89075,0.8915,0.89055,0.8913,287600000.0
2009-03-04 08:00:00,0.8914,0.89215,0.8913,0.89165,504800000.0
2009-03-04 08:05:00,0.89165,0.89205,0.8911,0.8915,478000000.0
2009-03-04 08:10:00,0.8915,0.89185,0.8914,0.8917,496000000.0
2009-03-04 08:15:00,0.8917,0.8917,0.8911,0.89145,239800000.0
2009-03-04 08:20:00,0.8915,0.8918,0.89145,0.89165,136400000.0
2009-03-04 08:25:00,0.8915,0.89175,0.8915,0.8915,387600000.0
2009-03-04 08:30:00,0.8915,0.8921,0.8915,0.8919,511800000.0
2009-03-04 08:35:00,0.8919,0.89225,0.89165,0.8919,717400000.0
2009-03-04 08:40:00,0.89195,0.89245,0.89185,0.89235,328800000.0
2009-03-04 08:45:00,0.89235,0.8925,0.8921,0.8923,474600000.0
2009-03-04 08:50:00,0.8923,0.89295,0.8923,0.8925,427600000.0
2009-03-04 08:55:00,0.8925,0.89285,0.89245,0.89285,406200000.0
2009-03-04 09:00:00,0.89285,0.8932,0.8927,0.89295,1869400000.0
2009-03-04 09:05:00,0.89295,0.8933,0.8926,0.8927,1701200001.0
2009-03-04 09:10:00,0.8927,0.89285,0.8924,0.8928,977800000.0
2009-03-04 09:15:00,0.89275,0.8929,0.8923,0.8924,426400000.0
2009-03-04 09:20:00,0.8924,0.8926,0.892,0.89235,930000000.0
2009-03-04 09:25:00,0.8924,0.8926,0.8914,0.89145,829800000.0
2009-03-04 09:30:00,0.8915,0.8921,0.8915,0.8918,1257200000.0
2009-03-04 09:35:00,0.8918,0.8922,0.8904,0.8912,1651060000.0
2009-03-04 09:40:00,0.8912,0.89145,0.89035,0.8914,1177340000.0
2009-03-04 09:45:00,0.8914,0.8915,0.891,0.89125,1633000000.0
2009-03-04 09:50:00,0.89125,0.89145,0.89105,0.8912,1450100007.0
2009-03-04 09:55:00,0.8912,0.89135,0.89025,0.89025,1957800004.0
2009-03-04 10:00:00,0.89025,0.89075,0.89,0.89025,1987420007.0
2009-03-04 10:05:00,0.89025,0.8905,0.88995,0.89025,1687340009.0
2009-03-04 10:10:00,0.89025,0.89075,0.88845,0.8894,2154920002.0
2009-03-04 10:15:00,0.8894,0.8902,0.889,0.8891,2127000001.0
2009-03-04 10:20:00,0.8892,0.88965,0.88845,0.88955,1197839999.0
2009-03-04 10:25:00,0.8896,0.89015,0.88935,0.88985,2087650008.0
2009-03-04 10:30:00,0.8899,0.8906,0.88975,0.89055,1269800004.0
2009-03-04 10:35:00,0.89055,0.8908,0.89005,0.8902,1952100004.0
2009-03-04 10:40:00,0.8902,0.89025,0.88945,0.89005,2546320010.0
2009-03-04 10:45:00,0.89005,0.89015,0.88935,0.8899,2520239997.0
2009-03-04 10:50:00,0.8899,0.89035,0.88965,0.89,1792000004.0
2009-03-04 10:55:00,0.89,0.89,0.8893,0.8894,1842000021.0
2009-03-04 11:00:00,0.8894,0.89035,0.88905,0.8903,1680919997.0
2009-03-04 11:05:00,0.8904,0.892,0.8903,0.8918,1857119996.0
2009-03-04 11:10:00,0.8918,0.8918,0.891,0.8913,1491239999.0
2009-03-04 11:15:00,0.8912,0.89175,0.89,0.89015,1284680000.0
2009-03-04 11:20:00,0.89025,0.89145,0.8901,0.89085,1110420000.0
2009-03-04 11:25:00,0.89085,0.8912,0.8896,0.8898,995600000.0
2009-03-04 11:30:00,0.8898,0.88985,0.88905,0.8894,631600000.0
2009-03-04 11:35:00,0.8894,0.8901,0.8894,0.8898,635200000.0
2009-03-04 11:40:00,0.8898,0.88995,0.8892,0.8896,1055600000.0
2009-03-04 11:45:00,0.88965,0.8898,0.88885,0.88925,838040000.0
2009-03-04 11:50:00,0.8892,0.8907,0.8892,0.89025,1144220000.0
2009-03-04 11:55:00,0.89025,0.89115,0.8897,0.89005,1384220002.0
2009-03-04 12:00:00,0.89005,0.89065,0.8897,0.88975,1181640000.0
2009-03-04 12:05:00,0.88975,0.88975,0.88905,0.8891,1149300000.0
2009-03-04 12:10:00,0.8891,0.8891,0.88785,0.88805,1179560000.0
2009-03-04 12:15:00,0.888,0.88875,0.8877,0.88795,1528889999.0
2009-03-04 12:20:00,0.8879,0.8879,0.8872,0.8874,1583440003.0
2009-03-04 12:25:00,0.8874,0.88815,0.88735,0.8881,1107220001.0
2009-03-04 12:30:00,0.8881,0.8888,0.88805,0.8883,1348720000.0
2009-03-04 12:35:00,0.8883,0.88845,0.8881,0.88845,515400000.0
2009-03-04 12:40:00,0.88845,0.88935,0.88815,0.88935,881120000.0
2009-03-04 12:45:00,0.88935,0.88945,0.8874,0.88755,1389930000.0
2009-03-04 12:50:00,0.88755,0.8881,0.88725,0.8881,1756640000.0
2009-03-04 12:55:00,0.8881,0.8883,0.88775,0.8878,1551510000.0
2009-03-04 13:00:00,0.8878,0.8882,0.88755,0.88785,1280720000.0
2009-03-04 13:05:00,0.8878,0.88795,0.88725,0.8874,1071800000.0
2009-03-04 13:10:00,0.88745,0.88775,0.8872,0.88765,997120001.0
2009-03-04 13:15:00,0.8877,0.8879,0.8868,0.88685,1185310000.0
2009-03-04 13:20:00,0.88685,0.8887,0.88685,0.88815,1168200000.0
2009-03-04 13:25:00,0.88815,0.8886,0.8881,0.88835,1454340000.0
2009-03-04 13:30:00,0.8884,0.88885,0.8882,0.88875,1093619998.0
2009-03-04 13:35:00,0.88875,0.8888,0.8883,0.8887,1011520000.0
2009-03-04 13:40:00,0.8887,0.8887,0.88815,0.8882,759340000.0
2009-03-04 13:45:00,0.8882,0.8883,0.8878,0.8881,870110000.0
2009-03-04 13:50:00,0.8881,0.8885,0.8881,0.8883,808900000.0
2009-03-04 13:55:00,0.8883,0.8892,0.8883,0.8891,1050200001.0
2009-03-04 14:00:00,0.88905,0.8903,0.88905,0.8903,1166500001.0
2009-03-04 14:05:00,0.89035,0.89065,0.88995,0.89045,1807840003.0
2009-03-04 14:10:00,0.89045,0.8906,0.8897,0.88995,1579319999.0
2009-03-04 14:15:00,0.88995,0.89025,0.88925,0.88965,1231000000.0
2009-03-04 14:20:00,0.8896,0.89005,0.8894,0.89005,1011800002.0
2009-03-04 14:25:00,0.89005,0.8901,0.88945,0.88945,878520000.0
2009-03-04 14:30:00,0.8895,0.8905,0.88925,0.8902,1255220001.0
2009-03-04 14:35:00,0.8902,0.8909,0.8901,0.8903,940600001.0
2009-03-04 14:40:00,0.89035,0.8908,0.89025,0.89055,634600000.0
2009-03-04 14:45:00,0.89055,0.8906,0.8897,0.89015,919220000.0
2009-03-04 14:50:00,0.89015,0.89065,0.8898,0.89065,856800000.0
2009-03-04 14:55:00,0.89065,0.89065,0.88995,0.89,1099100000.0
2009-03-04 15:00:00,0.89,0.89055,0.8899,0.8903,1231620000.0
2009-03-04 15:05:00,0.89025,0.8906,0.89005,0.8902,1054200001.0
2009-03-04 15:10:00,0.89025,0.8903,0.8898,0.89,1230200000.0
2009-03-04 15:15:00,0.89,0.8902,0.88925,0.8893,853940000.0
2009-03-04 15:20:00,0.88945,0.8901,0.88945,0.89005,817440001.0
2009-03-04 15:25:00,0.89005,0.89085,0.89005,0.89075,834060000.0
2009-03-04 15:30:00,0.89075,0.89075,0.88975,0.89,980419999.0
2009-03-04 15:35:00,0.89,0.89035,0.88885,0.889,588500000.0
2009-03-04 15:40:00,0.88895,0.88965,0.8884,0.8894,637000000.0
2009-03-04 15:45:00,0.88935,0.88945,0.88865,0.889,648060000.0
2009-03-04 15:50:00,0.889,0.88905,0.88875,0.8889,594000000.0
2009-03-04 15:55:00,0.8889,0.88975,0.8889,0.88915,911439999.0
2009-03-04 16:00:00,0.8892,0.88965,0.88895,0.88955,951020000.0
2009-03-04 16:05:00,0.8896,0.88975,0.8888,0.8889,1344500001.0
2009-03-04 16:10:00,0.8889,0.8906,0.88885,0.8905,1859820000.0
2009-03-04 16:15:00,0.8904,0.89055,0.8898,0.88985,1923740000.0
2009-03-04 16:20:00,0.88985,0.8902,0.88965,0.8901,2194800004.0
2009-03-04 16:25:00,0.8901,0.8904,0.8888,0.8894,1468700000.0
2009-03-04 16:30:00,0.8894,0.88975,0.8889,0.8897,1326400000.0
2009-03-04 16:35:00,0.8897,0.88985,0.88935,0.88955,761500000.0
2009-03-04 16:40:00,0.88965,0.89005,0.88945,0.8897,818820000.0
2009-03-04 16:45:00,0.8897,0.88985,0.889,0.88935,583360000.0
2009-03-04 16:50:00,0.88935,0.8902,0.8892,0.8901,656540000.0
2009-03-04 16:55:00,0.89005,0.8903,0.8897,0.8898,430220000.0
2009-03-04 17:00:00,0.8898,0.8902,0.88935,0.8895,763100000.0
2009-03-04 17:05:00,0.8895,0.89005,0.88945,0.8898,1074600000.0
2009-03-04 17:10:00,0.8898,0.88995,0.88925,0.8895,726560000.0
2009-03-04 17:15:00,0.8895,0.8898,0.88935,0.88965,933020000.0
2009-03-04 17:20:00,0.88965,0.8899,0.88935,0.88955,802060000.0
2009-03-04 17:25:00,0.8895,0.8899,0.88945,0.8897,1284680000.0
2009-03-04 17:30:00,0.8897,0.8901,0.88895,0.88985,1273710000.0
2009-03-04 17:35:00,0.88985,0.8899,0.88935,0.8898,924040000.0
2009-03-04 17:40:00,0.8898,0.8902,0.8894,0.88955,1189280000.0
2009-03-04 17:45:00,0.88955,0.8902,0.8894,0.8902,1135640000.0
2009-03-04 17:50:00,0.89025,0.89025,0.88955,0.89005,1513820001.0
2009-03-04 17:55:00,0.89005,0.8903,0.8895,0.88995,1977599999.0
2009-03-04 18:00:00,0.89,0.8902,0.8894,0.88965,1393860001.0
2009-03-04 18:05:00,0.88965,0.89015,0.88945,0.89,1335240000.0
2009-03-04 18:10:00,0.89,0.8902,0.8895,0.8897,1127620003.0
2009-03-04 18:15:00,0.8897,0.88995,0.88935,0.8894,1459020000.0
2009-03-04 18:20:00,0.8894,0.88975,0.88925,0.88965,1115940000.0
2009-03-04 18:25:00,0.88965,0.89035,0.88935,0.89,1448460000.0
2009-03-04 18:30:00,0.88995,0.89175,0.8899,0.8915,1567860001.0
2009-03-04 18:35:00,0.89155,0.89185,0.89105,0.89165,1545920000.0
2009-03-04 18:40:00,0.89165,0.89165,0.8912,0.8914,1128819999.0
2009-03-04 18:45:00,0.89135,0.89195,0.89115,0.8913,1040020000.0
2009-03-04 18:50:00,0.8913,0.8914,0.891,0.8911,636640000.0
2009-03-04 18:55:00,0.8911,0.89155,0.89085,0.8913,1664800000.0
2009-03-04 19:00:00,0.89135,0.8915,0.89095,0.891,1080540000.0
2009-03-04 19:05:00,0.891,0.8913,0.8908,0.8913,1056600000.0
2009-03-04 19:10:00,0.89125,0.8914,0.8909,0.8911,636200000.0
2009-03-04 19:15:00,0.8911,0.89135,0.89085,0.8912,592000000.0
2009-03-04 19:20:00,0.8912,0.8918,0.8909,0.89145,690000000.0
2009-03-04 19:25:00,0.89145,0.89195,0.8911,0.8914,821800000.0
2009-03-04 19:30:00,0.8914,0.8919,0.89085,0.8915,1324800000.0
2009-03-04 19:35:00,0.8915,0.8922,0.8914,0.8921,746940000.0
2009-03-04 19:40:00,0.89205,0.8926,0.89175,0.8926,762200000.0
2009-03-04 19:45:00,0.8926,0.89275,0.8921,0.89225,647200000.0
2009-03-04 19:50:00,0.8922,0.8927,0.8921,0.89255,459200000.0
2009-03-04 19:55:00,0.89255,0.89265,0.8923,0.89255,532740000.0
2009-03-04 20:00:00,0.89255,0.89255,0.89175,0.8919,698900000.0
2009-03-04 20:05:00,0.8919,0.8924,0.8919,0.89235,894000000.0
2009-03-04 20:10:00,0.89235,0.8929,0.89195,0.89275,797520000.0
2009-03-04 20:15:00,0.89275,0.89285,0.89235,0.89245,572200000.0
2009-03-04 20:20:00,0.89245,0.8927,0.8923,0.89255,591140000.0
2009-03-04 20:25:00,0.89255,0.89385,0.8925,0.89375,954440000.0
2009-03-04 20:30:00,0.8939,0.89475,0.89335,0.8939,960500000.0
2009-03-04 20:35:00,0.8939,0.894,0.8935,0.89355,323620000.0
2009-03-04 20:40:00,0.89355,0.89375,0.89295,0.893,286200000.0
2009-03-04 20:45:00,0.8931,0.89365,0.89305,0.89345,883200000.0
2009-03-04 20:50:00,0.8935,0.89375,0.8933,0.89365,413400000.0
2009-03-04 20:55:00,0.89365,0.8939,0.8936,0.89375,483400000.0
2009-03-04 21:00:00,0.89375,0.89385,0.89345,0.89355,374120000.0
2009-03-04 21:05:00,0.8935,0.89385,0.89325,0.89365,542400000.0
2009-03-04 21:10:00,0.89365,0.8941,0.89335,0.8934,1009320000.0
2009-03-04 21:15:00,0.8934,0.89435,0.89335,0.8938,1048000000.0
2009-03-04 21:20:00,0.8938,0.894,0.8936,0.8937,760800000.0
2009-03-04 21:25:00,0.89365,0.8939,0.8933,0.8937,629600000.0
2009-03-04 21:30:00,0.8937,0.89385,0.89315,0.89325,690600000.0
2009-03-04 21:35:00,0.89325,0.89385,0.89315,0.89325,466820000.0
2009-03-04 21:40:00,0.89325,0.8937,0.8928,0.8929,887400000.0
2009-03-04 21:45:00,0.89295,0.8934,0.8928,0.89315,778460000.0
2009-03-04 21:50:00,0.89315,0.8933,0.89265,0.89285,549720000.0
2009-03-04 21:55:00,0.89285,0.8931,0.8925,0.89275,857210000.0
2009-03-04 22:00:00,0.89285,0.893,0.8922,0.89245,548900000.0
2009-03-04 22:05:00,0.8925,0.89285,0.8924,0.8926,936800000.0
2009-03-04 22:10:00,0.89275,0.8929,0.89225,0.89275,1269220000.0
2009-03-04 22:15:00,0.8927,0.8928,0.89125,0.89125,1215600000.0
2009-03-04 22:20:00,0.89145,0.8921,0.8913,0.8919,1132200000.0
2009-03-04 22:25:00,0.89185,0.892,0.8917,0.8919,867600000.0
2009-03-04 22:30:00,0.89195,0.8922,0.89185,0.8919,288200000.0
2009-03-04 22:35:00,0.89185,0.8919,0.89125,0.89165,792800000.0
2009-03-04 22:40:00,0.8917,0.8919,0.8911,0.8916,747700000.0
2009-03-04 22:45:00,0.89135,0.89165,0.8912,0.8915,640520000.0
2009-03-04 22:50:00,0.89155,0.8916,0.89125,0.89155,360600000.0
2009-03-04 22:55:00,0.89155,0.89245,0.89155,0.8918,597000000.0
2009-03-04 23:00:00,0.89185,0.8922,0.8916,0.892,474400000.0
2009-03-04 23:05:00,0.892,0.8925,0.8918,0.89235,281000000.0
2009-03-04 23:10:00,0.89235,0.89235,0.8922,0.89225,196000000.0
2009-03-04 23:15:00,0.89225,0.8924,0.89195,0.892,291200000.0
2009-03-04 23:20:00,0.892,0.8925,0.8919,0.89225,269600000.0
2009-03-04 23:25:00,0.89225,0.8924,0.8918,0.8919,430200000.0
2009-03-04 23:30:00,0.8919,0.8922,0.89165,0.892,371400000.0
2009-03-04 23:35:00,0.89215,0.8926,0.89215,0.89225,320800000.0
2009-03-04 23:40:00,0.89225,0.8924,0.89125,0.89175,564300000.0
2009-03-04 23:45:00,0.8916,0.8919,0.8916,0.8916,275570000.0
2009-03-04 23:50:00,0.8916,0.8919,0.89135,0.8915,353300000.0
2009-03-04 23:55:00,0.8915,0.89195,0.8914,0.89185,649800001.0
2009-03-05 00:00:00,0.89185,0.8922,0.89165,0.89195,134400000.0
2009-03-05 00:05:00,0.8919,0.892,0.8915,0.8916,102600000.0
2009-03-05 00:10:00,0.89155,0.89195,0.8915,0.8917,60020000.0
2009-03-05 00:15:00,0.8917,0.8917,0.8912,0.89165,147800000.0
2009-03-05 00:20:00,0.89165,0.89185,0.89145,0.89155,99200000.0
2009-03-05 00:25:00,0.8916,0.89175,0.89145,0.8915,40600000.0
2009-03-05 00:30:00,0.8915,0.8916,0.89135,0.8915,223700000.0
2009-03-05 00:35:00,0.8915,0.8915,0.891,0.89115,177000000.0
2009-03-05 00:40:00,0.89115,0.8913,0.89115,0.8912,89600000.0
2009-03-05 00:45:00,0.8912,0.89135,0.891,0.89115,126200000.0
2009-03-05 00:50:00,0.89115,0.8914,0.89105,0.89125,60600000.0
2009-03-05 00:55:00,0.8913,0.89165,0.891,0.89145,198600000.0
2009-03-05 01:00:00,0.89145,0.8919,0.89115,0.89175,226000000.0
2009-03-05 01:05:00,0.8918,0.89205,0.8917,0.8917,88400000.0
2009-03-05 01:10:00,0.8917,0.89205,0.8917,0.89175,65800000.0
2009-03-05 01:15:00,0.89175,0.8919,0.8914,0.89155,87000000.0
2009-03-05 01:20:00,0.89145,0.8918,0.8914,0.8918,85200000.0
2009-03-05 01:25:00,0.8918,0.8921,0.89165,0.8921,70800000.0
2009-03-05 01:30:00,0.8921,0.89235,0.89155,0.8919,345800000.0
2009-03-05 01:35:00,0.8919,0.892,0.8915,0.8919,416800000.0
2009-03-05 01:40:00,0.8919,0.892,0.8915,0.89175,243000000.0
2009-03-05 01:45:00,0.8918,0.8918,0.8916,0.8917,494600000.0
2009-03-05 01:50:00,0.8917,0.8919,0.8913,0.8915,776200000.0
2009-03-05 01:55:00,0.8915,0.89165,0.8909,0.8909,755000000.0
2009-03-05 02:00:00,0.8909,0.8921,0.89085,0.89165,591800000.0
2009-03-05 02:05:00,0.89175,0.8919,0.89135,0.8916,264800000.0
2009-03-05 02:10:00,0.89155,0.89225,0.8914,0.89185,238680000.0
2009-03-05 02:15:00,0.89185,0.8919,0.89155,0.89175,130800000.0
2009-03-05 02:20:00,0.89175,0.8919,0.89085,0.8915,385200000.0
2009-03-05 02:25:00,0.8915,0.89195,0.89135,0.89185,183800000.0
2009-03-05 02:30:00,0.8918,0.89195,0.89095,0.8912,217600000.0
2009-03-05 02:35:00,0.8912,0.8915,0.8911,0.8913,129800000.0
2009-03-05 02:40:00,0.89135,0.89155,0.8911,0.89155,246800000.0
2009-03-05 02:45:00,0.8916,0.89185,0.8913,0.89145,305580000.0
2009-03-05 02:50:00,0.89145,0.89175,0.89075,0.891,410280000.0
2009-03-05 02:55:00,0.891,0.89125,0.8904,0.89075,470800000.0
2009-03-05 03:00:00,0.89075,0.8912,0.8906,0.8907,350000000.0
2009-03-05 03:05:00,0.89065,0.89145,0.89065,0.89135,296000000.0
2009-03-05 03:10:00,0.89135,0.8917,0.8912,0.89135,259200000.0
2009-03-05 03:15:00,0.89135,0.89145,0.89105,0.89105,119800000.0
2009-03-05 03:20:00,0.89105,0.89135,0.89085,0.89105,229000000.0
2009-03-05 03:25:00,0.89105,0.89165,0.89105,0.89155,152000000.0
2009-03-05 03:30:00,0.8915,0.8918,0.89145,0.8917,171600000.0
2009-03-05 03:35:00,0.8917,0.8919,0.8913,0.89165,243400000.0
2009-03-05 03:40:00,0.8916,0.8918,0.89135,0.8917,144800000.0
2009-03-05 03:45:00,0.89165,0.8919,0.8915,0.89165,117060000.0
2009-03-05 03:50:00,0.89165,0.8917,0.89135,0.89155,203200000.0
2009-03-05 03:55:00,0.89155,0.8917,0.89115,0.89125,255800000.0
2009-03-05 04:00:00,0.89125,0.89145,0.89085,0.8911,200800000.0
2009-03-05 04:05:00,0.8911,0.8913,0.891,0.89115,152200000.0
2009-03-05 04:10:00,0.8911,0.89125,0.8906,0.89065,152540000.0
2009-03-05 04:15:00,0.8907,0.89085,0.89035,0.89055,619640000.0
2009-03-05 04:20:00,0.89055,0.8908,0.8902,0.89045,635680000.0
2009-03-05 04:25:00,0.8905,0.89085,0.89025,0.8906,341000000.0
2009-03-05 04:30:00,0.8906,0.89075,0.8905,0.8906,267000000.0
2009-03-05 04:35:00,0.89065,0.89075,0.89025,0.89055,150600000.0
2009-03-05 04:40:00,0.89055,0.8908,0.8905,0.8906,105200000.0
2009-03-05 04:45:00,0.8906,0.8909,0.89045,0.8908,235600000.0
2009-03-05 04:50:00,0.8908,0.891,0.8906,0.89065,260400000.0
2009-03-05 04:55:00,0.89065,0.8909,0.89065,0.8907,164400000.0
2009-03-05 05:00:00,0.8907,0.891,0.8907,0.8909,147800000.0
2009-03-05 05:05:00,0.89095,0.8912,0.8908,0.8911,226400000.0
2009-03-05 05:10:00,0.8911,0.8911,0.8909,0.89105,105400000.0
2009-03-05 05:15:00,0.89095,0.89155,0.8908,0.8908,284200000.0
2009-03-05 05:20:00,0.8908,0.89105,0.8907,0.89095,251400000.0
2009-03-05 05:25:00,0.89095,0.8913,0.89075,0.89115,136000000.0
2009-03-05 05:30:00,0.8912,0.8912,0.8907,0.891,260400000.0
2009-03-05 05:35:00,0.8911,0.89145,0.8907,0.8914,262800000.0
2009-03-05 05:40:00,0.8914,0.8917,0.891,0.8912,305400000.0
2009-03-05 05:45:00,0.89115,0.8912,0.8909,0.89115,305880000.0
2009-03-05 05:50:00,0.89115,0.89145,0.89105,0.89125,85000000.0
2009-03-05 05:55:00,0.89125,0.8913,0.8909,0.8909,68000000.0
2009-03-05 06:00:00,0.8908,0.891,0.8908,0.8908,152000000.0
2009-03-05 06:05:00,0.8908,0.8912,0.89065,0.89105,261600000.0
2009-03-05 06:10:00,0.89105,0.89115,0.8909,0.89105,60200000.0
2009-03-05 06:15:00,0.89105,0.89125,0.891,0.89115,159000000.0
2009-03-05 06:20:00,0.89115,0.8912,0.89075,0.891,171400000.0
2009-03-05 06:25:00,0.89095,0.8913,0.89095,0.891,147000000.0
2009-03-05 06:30:00,0.891,0.8913,0.89065,0.8913,324200000.0
2009-03-05 06:35:00,0.8913,0.89135,0.8908,0.89105,200600000.0
2009-03-05 06:40:00,0.89105,0.8911,0.89075,0.8908,140400000.0
2009-03-05 06:45:00,0.8908,0.89115,0.89075,0.89085,147400000.0
2009-03-05 06:50:00,0.89085,0.89105,0.8907,0.89105,229400000.0
2009-03-05 06:55:00,0.89105,0.8912,0.8908,0.8911,98800000.0
2009-03-05 07:00:00,0.89115,0.89115,0.8907,0.8909,172000000.0
2009-03-05 07:05:00,0.8909,0.891,0.89045,0.89085,203800000.0
2009-03-05 07:10:00,0.8908,0.89095,0.8905,0.89095,305480000.0
2009-03-05 07:15:00,0.89095,0.891,0.8905,0.8908,240200000.0
2009-03-05 07:20:00,0.8908,0.89095,0.89075,0.8909,147400000.0
2009-03-05 07:25:00,0.8909,0.89105,0.89015,0.89045,294000000.0
2009-03-05 07:30:00,0.89045,0.89055,0.8904,0.8905,258600000.0
2009-03-05 07:35:00,0.8905,0.89065,0.89045,0.8905,393000000.0
2009-03-05 07:40:00,0.89055,0.89085,0.89055,0.8908,283600000.0
2009-03-05 07:45:00,0.89085,0.891,0.89055,0.8906,165000000.0
2009-03-05 07:50:00,0.8906,0.89085,0.89045,0.8907,212600000.0
2009-03-05 07:55:00,0.89075,0.89095,0.89035,0.8905,218200000.0
2009-03-05 08:00:00,0.89055,0.89115,0.89055,0.89085,323400000.0
2009-03-05 08:05:00,0.8909,0.89095,0.89005,0.89055,411400000.0
2009-03-05 08:10:00,0.8905,0.89085,0.8902,0.89045,340600000.0
2009-03-05 08:15:00,0.89045,0.8907,0.89035,0.8904,278800000.0
2009-03-05 08:20:00,0.8904,0.89115,0.89035,0.89075,436000000.0
2009-03-05 08:25:00,0.89075,0.89095,0.8906,0.8907,254600000.0
2009-03-05 08:30:00,0.89065,0.8908,0.8903,0.89035,448600000.0
2009-03-05 08:35:00,0.8903,0.89035,0.88935,0.8898,466900000.0
2009-03-05 08:40:00,0.88985,0.88995,0.8894,0.88955,420400000.0
2009-03-05 08:45:00,0.88955,0.88985,0.8893,0.8896,215400000.0
2009-03-05 08:50:00,0.8896,0.8898,0.8891,0.8894,780400000.0
2009-03-05 08:55:00,0.8894,0.88995,0.8894,0.88995,940000000.0
2009-03-05 09:00:00,0.88995,0.8902,0.88955,0.8896,1713000000.0
2009-03-05 09:05:00,0.8896,0.8904,0.88925,0.88945,3162000003.0
2009-03-05 09:10:00,0.88945,0.8899,0.88935,0.88935,2561400012.0
2009-03-05 09:15:00,0.88935,0.8895,0.8886,0.8893,2891000014.0
2009-03-05 09:20:00,0.8893,0.8894,0.88895,0.88895,1469300005.0
2009-03-05 09:25:00,0.88895,0.88945,0.88895,0.8893,2077800008.0
2009-03-05 09:30:00,0.8893,0.8902,0.8893,0.8901,2584200006.0
2009-03-05 09:35:00,0.8901,0.8902,0.88945,0.8895,1953400006.0
2009-03-05 09:40:00,0.8895,0.8897,0.88905,0.8892,3061000004.0
2009-03-05 09:45:00,0.8892,0.88945,0.8885,0.88865,2206200005.0
2009-03-05 09:50:00,0.88865,0.88895,0.8885,0.88865,1453500008.0
2009-03-05 09:55:00,0.88865,0.8892,0.88865,0.8891,1949600004.0
2009-03-05 10:00:00,0.88905,0.8896,0.889,0.8895,1937000008.0
2009-03-05 10:05:00,0.8895,0.88985,0.88895,0.88965,2855800011.0
2009-03-05 10:10:00,0.8896,0.88965,0.88905,0.8891,2479200008.0
2009-03-05 10:15:00,0.8891,0.8897,0.8889,0.8897,2170800007.0
2009-03-05 10:20:00,0.8897,0.8898,0.88945,0.8895,1878200000.0
2009-03-05 10:25:00,0.8895,0.8895,0.8872,0.8873,2817200003.0
2009-03-05 10:30:00,0.8874,0.88745,0.8862,0.88655,3918700004.0
2009-03-05 10:35:00,0.88655,0.88795,0.8863,0.8875,3254099999.0
2009-03-05 10:40:00,0.8875,0.8876,0.8867,0.8868,4192300002.0
2009-03-05 10:45:00,0.8868,0.88705,0.88635,0.88695,3430399999.0
2009-03-05 10:50:00,0.88695,0.88725,0.8867,0.88705,3461000000.0
2009-03-05 10:55:00,0.88705,0.88725,0.8863,0.88645,1761300000.0
2009-03-05 11:00:00,0.8865,0.8868,0.8861,0.8868,2428400004.0
2009-03-05 11:05:00,0.8868,0.887,0.88625,0.8866,3295000000.0
2009-03-05 11:10:00,0.8866,0.8868,0.88625,0.8865,2181000000.0
2009-03-05 11:15:00,0.8865,0.8865,0.886,0.8862,2235700003.0
2009-03-05 11:20:00,0.8862,0.887,0.88605,0.88685,3083399996.0
2009-03-05 11:25:00,0.8868,0.88705,0.88625,0.88695,4551599999.0
2009-03-05 11:30:00,0.88695,0.88705,0.88605,0.88645,3928000005.0
2009-03-05 11:35:00,0.88645,0.88705,0.8861,0.88685,3155200005.0
2009-03-05 11:40:00,0.8868,0.8872,0.88675,0.8871,2659400012.0
2009-03-05 11:45:00,0.8871,0.8874,0.88695,0.887,2695700004.0
2009-03-05 11:50:00,0.887,0.8877,0.887,0.8874,3577600003.0
2009-03-05 11:55:00,0.8874,0.8878,0.88735,0.88775,2939799999.0
2009-03-05 12:00:00,0.88775,0.889,0.8876,0.8888,3643099997.0
2009-03-05 12:05:00,0.8888,0.889,0.8887,0.88895,2793200002.0
2009-03-05 12:10:00,0.88895,0.8899,0.88885,0.8893,3283499999.0
2009-03-05 12:15:00,0.8893,0.88935,0.88815,0.88835,3616300007.0
2009-03-05 12:20:00,0.8884,0.8885,0.88815,0.88845,2449999998.0
2009-03-05 12:25:00,0.8884,0.8889,0.8879,0.88855,3002399999.0
2009-03-05 12:30:00,0.8885,0.88865,0.8875,0.8878,3857899998.0
2009-03-05 12:35:00,0.8878,0.88835,0.8875,0.88835,3063200000.0
2009-03-05 12:40:00,0.8884,0.88905,0.8883,0.889,2227800001.0
2009-03-05 12:45:00,0.889,0.8892,0.8884,0.8885,2441400000.0
2009-03-05 12:50:00,0.88845,0.8885,0.88775,0.888,3150500014.0
2009-03-05 12:55:00,0.88805,0.88805,0.8872,0.88725,2274700001.0
2009-03-05 13:00:00,0.88725,0.88735,0.88695,0.88705,2575500013.0
2009-03-05 13:05:00,0.88705,0.8881,0.887,0.8876,2970900002.0
2009-03-05 13:10:00,0.88765,0.8883,0.8875,0.88825,2583300000.0
2009-03-05 13:15:00,0.88825,0.88835,0.8877,0.88785,2987300004.0
2009-03-05 13:20:00,0.88785,0.88995,0.88785,0.88945,2926200008.0
2009-03-05 13:25:00,0.88945,0.89025,0.8893,0.88985,3114699998.0
2009-03-05 13:30:00,0.88985,0.89125,0.88985,0.8904,3165100002.0
2009-03-05 13:35:00,0.8904,0.89085,0.8901,0.8906,3219700001.0
2009-03-05 13:40:00,0.8906,0.89155,0.89,0.8903,3023900001.0
2009-03-05 13:45:00,0.8904,0.89085,0.8899,0.8899,2012299997.0
2009-03-05 13:50:00,0.8899,0.89045,0.88945,0.89035,2189300000.0
2009-03-05 13:55:00,0.89035,0.89095,0.8899,0.89,2755499997.0
2009-03-05 14:00:00,0.89,0.8924,0.8878,0.8924,3725399997.0
2009-03-05 14:05:00,0.89235,0.894,0.8918,0.8919,3761200003.0
2009-03-05 14:10:00,0.8919,0.8926,0.89125,0.89205,4290199986.0
2009-03-05 14:15:00,0.892,0.89285,0.89085,0.8924,4089600004.0
2009-03-05 14:20:00,0.8924,0.89385,0.89235,0.89375,2709000004.0
2009-03-05 14:25:00,0.89375,0.89375,0.8922,0.8928,4377100008.0
2009-03-05 14:30:00,0.89285,0.8938,0.89245,0.89305,3799300003.0
2009-03-05 14:35:00,0.893,0.893,0.8911,0.89135,3574600002.0
2009-03-05 14:40:00,0.89125,0.89225,0.89125,0.89225,2906600003.0
2009-03-05 14:45:00,0.89215,0.8924,0.89125,0.89195,4485499994.0
2009-03-05 14:50:00,0.892,0.8923,0.89145,0.89215,3712400004.0
2009-03-05 14:55:00,0.89215,0.8924,0.89155,0.89195,3287800011.0
2009-03-05 15:00:00,0.89195,0.89205,0.89145,0.8915,3000800014.0
2009-03-05 15:05:00,0.8915,0.89155,0.89105,0.89135,1638199999.0
2009-03-05 15:10:00,0.89135,0.89145,0.89,0.8903,3453900002.0
2009-03-05 15:15:00,0.89025,0.8905,0.88955,0.8904,3646000001.0
2009-03-05 15:20:00,0.8904,0.89105,0.8904,0.89085,2533399997.0
2009-03-05 15:25:00,0.89085,0.8913,0.8905,0.8911,2978699996.0
2009-03-05 15:30:00,0.8911,0.8915,0.89075,0.891,3156000009.0
2009-03-05 15:35:00,0.891,0.89145,0.8894,0.8896,3587400022.0
2009-03-05 15:40:00,0.8896,0.88995,0.8886,0.88955,3509700017.0
2009-03-05 15:45:00,0.88955,0.8899,0.88845,0.8885,2765000003.0
2009-03-05 15:50:00,0.8886,0.88865,0.88715,0.88735,3216199997.0
2009-03-05 15:55:00,0.88745,0.88755,0.88525,0.88595,3124800005.0
2009-03-05 16:00:00,0.88595,0.8864,0.8853,0.8855,2311200001.0
2009-03-05 16:05:00,0.8855,0.88625,0.8852,0.88625,1842000004.0
2009-03-05 16:10:00,0.88615,0.8868,0.8859,0.8866,2820999999.0
2009-03-05 16:15:00,0.8866,0.88725,0.8862,0.8872,1629800005.0
2009-03-05 16:20:00,0.88715,0.88785,0.8865,0.88665,2195199997.0
2009-03-05 16:25:00,0.88665,0.88695,0.88645,0.8868,1256799999.0
2009-03-05 16:30:00,0.8868,0.88865,0.88655,0.88805,1254200000.0
2009-03-05 16:35:00,0.8882,0.88845,0.8873,0.88745,1843500002.0
2009-03-05 16:40:00,0.88745,0.8882,0.8873,0.8882,1536000003.0
2009-03-05 16:45:00,0.8882,0.88825,0.88765,0.88775,998999999.0
2009-03-05 16:50:00,0.8878,0.8881,0.88755,0.88785,1042600000.0
2009-03-05 16:55:00,0.88795,0.8883,0.8876,0.88815,610999999.0
2009-03-05 17:00:00,0.8882,0.8889,0.88815,0.8887,1769200000.0
2009-03-05 17:05:00,0.8887,0.8896,0.88865,0.8887,1736600001.0
2009-03-05 17:10:00,0.8887,0.88895,0.8885,0.8885,1167200000.0
2009-03-05 17:15:00,0.8885,0.8887,0.8884,0.88845,1227800000.0
2009-03-05 17:20:00,0.88845,0.8892,0.88845,0.889,1763300000.0
2009-03-05 17:25:00,0.889,0.8891,0.8885,0.8889,1135799999.0
2009-03-05 17:30:00,0.8889,0.88915,0.8878,0.8883,2697200002.0
2009-03-05 17:35:00,0.88835,0.8887,0.8877,0.8885,2714799999.0
2009-03-05 17:40:00,0.8885,0.8893,0.88835,0.88925,2441700002.0
2009-03-05 17:45:00,0.88925,0.88935,0.88865,0.88905,2801400000.0
2009-03-05 17:50:00,0.8891,0.8895,0.88885,0.8891,3001399999.0
2009-03-05 17:55:00,0.8891,0.88915,0.88835,0.88845,3465799999.0
2009-03-05 18:00:00,0.88845,0.8888,0.8879,0.8881,3450900000.0
2009-03-05 18:05:00,0.88805,0.8884,0.8874,0.8874,2882499999.0
2009-03-05 18:10:00,0.8874,0.8877,0.8872,0.88755,2732800001.0
2009-03-05 18:15:00,0.88755,0.8885,0.88725,0.88845,3467600002.0
2009-03-05 18:20:00,0.88845,0.8897,0.88815,0.8895,4188399999.0
2009-03-05 18:25:00,0.8895,0.89015,0.8894,0.88995,3954700005.0
2009-03-05 18:30:00,0.89,0.8904,0.8897,0.88995,2948199998.0
2009-03-05 18:35:00,0.88995,0.8903,0.8891,0.88925,3437900001.0
2009-03-05 18:40:00,0.88925,0.89025,0.88905,0.8902,2983199999.0
2009-03-05 18:45:00,0.8902,0.89025,0.8885,0.8885,3091500012.0
2009-03-05 18:50:00,0.8885,0.8897,0.8885,0.8895,3338800005.0
2009-03-05 18:55:00,0.88955,0.88975,0.88915,0.8896,2620000000.0
2009-03-05 19:00:00,0.8897,0.89015,0.889,0.8896,1831500000.0
2009-03-05 19:05:00,0.88955,0.88965,0.88905,0.88935,1450800000.0
2009-03-05 19:10:00,0.88935,0.8897,0.8893,0.8896,1464200001.0
2009-03-05 19:15:00,0.88955,0.88985,0.88935,0.88965,1535599999.0
2009-03-05 19:20:00,0.88965,0.88975,0.8891,0.88925,1372200000.0
2009-03-05 19:25:00,0.8893,0.8899,0.8892,0.8896,1356600002.0
2009-03-05 19:30:00,0.8896,0.88975,0.8892,0.8896,1639100000.0
2009-03-05 19:35:00,0.8897,0.89,0.8893,0.8899,1462600000.0
2009-03-05 19:40:00,0.88995,0.89,0.88845,0.8886,1688800001.0
2009-03-05 19:45:00,0.8887,0.8889,0.8882,0.8889,1309000000.0
2009-03-05 19:50:00,0.8889,0.8891,0.888,0.88805,2203799999.0
2009-03-05 19:55:00,0.8881,0.8891,0.888,0.8891,2298600000.0
2009-03-05 20:00:00,0.8892,0.8893,0.88705,0.8891,2114100000.0
2009-03-05 20:05:00,0.8891,0.88975,0.8884,0.8884,1169800000.0
2009-03-05 20:10:00,0.8884,0.8892,0.88835,0.8887,1616600000.0
2009-03-05 20:15:00,0.8887,0.8889,0.88845,0.8885,1357400001.0
2009-03-05 20:20:00,0.8885,0.8888,0.88825,0.88875,1323500000.0
2009-03-05 20:25:00,0.88875,0.88875,0.8882,0.8884,1330600003.0
2009-03-05 20:30:00,0.8884,0.88925,0.8884,0.88915,1602799997.0
2009-03-05 20:35:00,0.88915,0.8893,0.8888,0.8889,933600000.0
2009-03-05 20:40:00,0.88885,0.88925,0.8885,0.8885,1078000000.0
2009-03-05 20:45:00,0.8885,0.88945,0.8885,0.8892,1551400000.0
2009-03-05 20:50:00,0.8892,0.88925,0.8887,0.8892,1163800000.0
2009-03-05 20:55:00,0.8892,0.8895,0.8891,0.88945,955000000.0
2009-03-05 21:00:00,0.88945,0.88945,0.8889,0.889,891200000.0
2009-03-05 21:05:00,0.889,0.88935,0.88875,0.88895,1220000000.0
2009-03-05 21:10:00,0.889,0.8891,0.88835,0.8884,1741600000.0
2009-03-05 21:15:00,0.88845,0.88855,0.88825,0.8883,1073200000.0
2009-03-05 21:20:00,0.8883,0.8885,0.888,0.8881,1099800000.0
2009-03-05 21:25:00,0.8881,0.8884,0.888,0.88815,1458000000.0
2009-03-05 21:30:00,0.8882,0.8884,0.888,0.88825,1605800000.0
2009-03-05 21:35:00,0.8882,0.88835,0.888,0.888,1958000000.0
2009-03-05 21:40:00,0.888,0.88815,0.888,0.88805,1320000000.0
2009-03-05 21:45:00,0.88805,0.8889,0.88805,0.88885,1197700000.0
2009-03-05 21:50:00,0.88885,0.88895,0.8887,0.88875,642799999.0
2009-03-05 21:55:00,0.8888,0.8889,0.8886,0.88875,1113800000.0
2009-03-05 22:00:00,0.88875,0.88875,0.8883,0.8885,1067000000.0
2009-03-05 22:05:00,0.88845,0.88875,0.8883,0.88855,819600000.0
2009-03-05 22:10:00,0.88855,0.8891,0.88845,0.8885,1004600000.0
2009-03-05 22:15:00,0.8886,0.8889,0.88835,0.8889,826400000.0
2009-03-05 22:20:00,0.8889,0.88915,0.8885,0.88855,891200000.0
2009-03-05 22:25:00,0.8885,0.88885,0.88835,0.8886,1135600000.0
2009-03-05 22:30:00,0.88855,0.8886,0.8883,0.8885,776800000.0
2009-03-05 22:35:00,0.8885,0.8891,0.8884,0.8884,1573300000.0
2009-03-05 22:40:00,0.8884,0.889,0.8882,0.88895,1724600000.0
2009-03-05 22:45:00,0.88895,0.8894,0.8887,0.88895,995800000.0
2009-03-05 22:50:00,0.889,0.88925,0.88855,0.889,917600000.0
2009-03-05 22:55:00,0.889,0.88905,0.8885,0.8888,603500000.0
2009-03-05 23:00:00,0.8888,0.8888,0.8883,0.8885,590000000.0
2009-03-05 23:05:00,0.8885,0.88885,0.88845,0.8887,669600000.0
2009-03-05 23:10:00,0.8887,0.889,0.8887,0.88885,406800000.0
2009-03-05 23:15:00,0.8888,0.88915,0.8882,0.8883,585200000.0
2009-03-05 23:20:00,0.88835,0.8889,0.88825,0.8887,404600000.0
2009-03-05 23:25:00,0.88865,0.88895,0.8886,0.88875,227400000.0
2009-03-05 23:30:00,0.88875,0.88875,0.88825,0.8883,378100000.0
2009-03-05 23:35:00,0.88835,0.88835,0.88815,0.88815,54000000.0
2009-03-05 23:40:00,0.8883,0.88835,0.88805,0.88805,353600000.0
2009-03-05 23:45:00,0.88805,0.8884,0.8876,0.88835,555000000.0
2009-03-05 23:50:00,0.8885,0.88855,0.88805,0.8882,679400000.0
2009-03-05 23:55:00,0.8882,0.8883,0.88755,0.888,573400000.0
2009-03-06 00:00:00,0.888,0.88885,0.888,0.8886,226400000.0
2009-03-06 00:05:00,0.8886,0.8887,0.8877,0.888,278600000.0
2009-03-06 00:10:00,0.88795,0.88815,0.88775,0.88815,77600000.0
2009-03-06 00:15:00,0.88815,0.88815,0.888,0.88805,244400000.0
2009-03-06 00:20:00,0.88805,0.8882,0.88805,0.8882,54200000.0
2009-03-06 00:25:00,0.88812,0.88855,0.8879,0.888,123200000.0
2009-03-06 00:30:00,0.88775,0.8881,0.88771,0.8879,298600000.0
2009-03-06 00:35:00,0.8879,0.8879,0.88785,0.88785,289800000.0
2009-03-06 00:40:00,0.88785,0.88855,0.88785,0.8883,306800000.0
2009-03-06 00:45:00,0.8883,0.88855,0.88795,0.8884,388000000.0
2009-03-06 00:50:00,0.8884,0.88875,0.8883,0.8883,358000000.0
2009-03-06 00:55:00,0.8883,0.8883,0.88785,0.8879,542200000.0
2009-03-06 01:00:00,0.8879,0.8884,0.8879,0.8883,469200000.0
2009-03-06 01:05:00,0.8884,0.8884,0.88773,0.88773,201200000.0
2009-03-06 01:10:00,0.8879,0.88808,0.88769,0.8879,453800000.0
2009-03-06 01:15:00,0.8879,0.88799,0.88736,0.8879,308200000.0
2009-03-06 01:20:00,0.8879,0.8879,0.88725,0.8879,231200000.0
2009-03-06 01:25:00,0.8879,0.8879,0.8875,0.88775,292800000.0
2009-03-06 01:30:00,0.88775,0.888,0.8877,0.8878,769000000.0
2009-03-06 01:35:00,0.8879,0.8879,0.8876,0.8876,802600000.0
2009-03-06 01:40:00,0.8876,0.88765,0.8874,0.8876,302400000.0
2009-03-06 01:45:00,0.8876,0.88785,0.8873,0.8875,617200001.0
2009-03-06 01:50:00,0.8875,0.8879,0.88745,0.8875,541600000.0
2009-03-06 01:55:00,0.8875,0.8878,0.88735,0.88775,634400000.0
2009-03-06 02:00:00,0.88775,0.8881,0.88775,0.88795,577800000.0
2009-03-06 02:05:00,0.888,0.8881,0.88725,0.88755,556800000.0
2009-03-06 02:10:00,0.8875,0.8877,0.8867,0.88715,826599998.0
2009-03-06 02:15:00,0.8871,0.88715,0.88625,0.88635,1371600001.0
2009-03-06 02:20:00,0.88635,0.8868,0.88635,0.8867,566600000.0
2009-03-06 02:25:00,0.8868,0.8868,0.8863,0.8867,770200000.0
2009-03-06 02:30:00,0.88665,0.88685,0.88635,0.8867,721000000.0
2009-03-06 02:35:00,0.88675,0.88715,0.8865,0.887,1450000000.0
2009-03-06 02:40:00,0.88685,0.8873,0.8866,0.8867,1575000000.0
2009-03-06 02:45:00,0.8867,0.8871,0.8865,0.88705,738000000.0
2009-03-06 02:50:00,0.887,0.8871,0.8863,0.8864,997899998.0
2009-03-06 02:55:00,0.8864,0.8868,0.88615,0.8866,1825200001.0
2009-03-06 03:00:00,0.8866,0.88685,0.8865,0.88685,1326400006.0
2009-03-06 03:05:00,0.88685,0.8874,0.88665,0.8872,1438400000.0
2009-03-06 03:10:00,0.8872,0.8879,0.8872,0.8874,982800000.0
2009-03-06 03:15:00,0.88745,0.8877,0.88715,0.88735,688800000.0
2009-03-06 03:20:00,0.88745,0.8876,0.8872,0.88735,275200000.0
2009-03-06 03:25:00,0.88735,0.88775,0.88665,0.8869,519800000.0
2009-03-06 03:30:00,0.88685,0.8872,0.88655,0.8872,733200000.0
2009-03-06 03:35:00,0.8872,0.88725,0.88645,0.88665,460200000.0
2009-03-06 03:40:00,0.8867,0.887,0.8865,0.8869,1378600000.0
2009-03-06 03:45:00,0.8869,0.8872,0.88665,0.88695,892800000.0
2009-03-06 03:50:00,0.88695,0.88695,0.88615,0.8864,1633400001.0
2009-03-06 03:55:00,0.8864,0.88665,0.88575,0.88595,1674399995.0
2009-03-06 04:00:00,0.8859,0.8865,0.8859,0.88605,1048600001.0
2009-03-06 04:05:00,0.88605,0.88665,0.88605,0.88645,976600003.0
2009-03-06 04:10:00,0.88645,0.88675,0.88625,0.88645,876400000.0
2009-03-06 04:15:00,0.88645,0.88675,0.88635,0.88655,458000000.0
2009-03-06 04:20:00,0.8866,0.88685,0.8865,0.88655,869600000.0
2009-03-06 04:25:00,0.8865,0.88695,0.88645,0.88655,580800000.0
2009-03-06 04:30:00,0.8866,0.8873,0.88645,0.8867,806600000.0
2009-03-06 04:35:00,0.8868,0.88705,0.88665,0.88685,372000000.0
2009-03-06 04:40:00,0.88685,0.8874,0.88685,0.8874,427800000.0
2009-03-06 04:45:00,0.8874,0.8876,0.887,0.88705,945599999.0
2009-03-06 04:50:00,0.887,0.88705,0.88655,0.88675,1050000001.0
2009-03-06 04:55:00,0.88675,0.8873,0.88675,0.88715,602000000.0
2009-03-06 05:00:00,0.88715,0.88725,0.88695,0.8872,722800000.0
2009-03-06 05:05:00,0.8872,0.8874,0.8871,0.8873,763800000.0
2009-03-06 05:10:00,0.8873,0.8873,0.88705,0.88705,370400000.0
2009-03-06 05:15:00,0.88705,0.88725,0.88705,0.88715,470400000.0
2009-03-06 05:20:00,0.88715,0.88745,0.88625,0.88625,1564200001.0
2009-03-06 05:25:00,0.88625,0.8869,0.88625,0.88675,1010200001.0
2009-03-06 05:30:00,0.8868,0.88685,0.88655,0.88655,1155000000.0
2009-03-06 05:35:00,0.8866,0.887,0.88655,0.88685,1352800000.0
2009-03-06 05:40:00,0.8869,0.8873,0.8868,0.8872,1137400000.0
2009-03-06 05:45:00,0.8872,0.88725,0.8871,0.8871,966400003.0
2009-03-06 05:50:00,0.8871,0.88725,0.887,0.8871,1218800001.0
2009-03-06 05:55:00,0.8871,0.88725,0.8871,0.8872,1301199998.0
2009-03-06 06:00:00,0.8872,0.88745,0.88705,0.88725,1734200007.0
2009-03-06 06:05:00,0.88725,0.8875,0.8872,0.8872,1002200000.0
2009-03-06 06:10:00,0.88715,0.8874,0.88705,0.8871,1112800000.0
2009-03-06 06:15:00,0.8871,0.88725,0.8871,0.8872,811000000.0
2009-03-06 06:20:00,0.8872,0.8873,0.8871,0.8872,1218800000.0
2009-03-06 06:25:00,0.8872,0.8873,0.8871,0.8873,984999998.0
2009-03-06 06:30:00,0.8873,0.8873,0.8869,0.88705,1941800017.0
2009-03-06 06:35:00,0.88705,0.8871,0.887,0.8871,1220800012.0
2009-03-06 06:40:00,0.8871,0.8872,0.88705,0.8871,858000000.0
2009-03-06 06:45:00,0.88715,0.8872,0.887,0.887,1117400000.0
2009-03-06 06:50:00,0.887,0.8871,0.887,0.88705,619599998.0
2009-03-06 06:55:00,0.88705,0.8871,0.88695,0.887,359200003.0
2009-03-06 07:00:00,0.887,0.8871,0.8869,0.88705,924400001.0
2009-03-06 07:05:00,0.88705,0.88705,0.8869,0.88705,1216400005.0
2009-03-06 07:10:00,0.88705,0.8871,0.88695,0.887,477400000.0
2009-03-06 07:15:00,0.887,0.88705,0.887,0.887,383000000.0
2009-03-06 07:20:00,0.88705,0.8873,0.887,0.8873,616000000.0
2009-03-06 07:25:00,0.88725,0.88745,0.88695,0.88705,550600000.0
2009-03-06 07:30:00,0.88705,0.88735,0.887,0.8872,1100400001.0
2009-03-06 07:35:00,0.8872,0.88735,0.88695,0.88705,1031600000.0
2009-03-06 07:40:00,0.88705,0.88745,0.887,0.88735,486000000.0
2009-03-06 07:45:00,0.8873,0.88755,0.88705,0.8875,803000000.0
2009-03-06 07:50:00,0.8875,0.88795,0.8872,0.8876,1292800000.0
2009-03-06 07:55:00,0.8876,0.88795,0.88705,0.88755,1567199999.0
2009-03-06 08:00:00,0.8875,0.8882,0.8873,0.88795,1899099999.0
2009-03-06 08:05:00,0.8879,0.88815,0.8878,0.8878,1268800000.0
2009-03-06 08:10:00,0.88785,0.8884,0.8878,0.88815,1122000000.0
2009-03-06 08:15:00,0.8881,0.8887,0.8881,0.8885,1010600000.0
2009-03-06 08:20:00,0.8885,0.88875,0.8884,0.8884,1157800000.0
2009-03-06 08:25:00,0.8885,0.8891,0.88785,0.8882,1235400000.0
2009-03-06 08:30:00,0.8882,0.89015,0.8882,0.8892,2635800000.0
2009-03-06 08:35:00,0.88925,0.8894,0.8887,0.88905,1831200004.0
2009-03-06 08:40:00,0.88905,0.88965,0.8889,0.88935,1260000000.0
2009-03-06 08:45:00,0.8893,0.8894,0.88885,0.8889,1998600000.0
2009-03-06 08:50:00,0.8889,0.8894,0.88785,0.8879,2023400000.0
2009-03-06 08:55:00,0.8879,0.888,0.88685,0.8874,3588599963.0
2009-03-06 09:00:00,0.8874,0.89055,0.8873,0.8895,3309300002.0
2009-03-06 09:05:00,0.8895,0.89055,0.88885,0.8892,2843399999.0
2009-03-06 09:10:00,0.88925,0.88955,0.88895,0.88935,2892200000.0
2009-03-06 09:15:00,0.88935,0.89035,0.8888,0.89025,3073000000.0
2009-03-06 09:20:00,0.89025,0.8903,0.8892,0.8901,2628900000.0
2009-03-06 09:25:00,0.8902,0.89125,0.89015,0.89095,3072599999.0
2009-03-06 09:30:00,0.89095,0.8912,0.8896,0.8896,2240700003.0
2009-03-06 09:35:00,0.8896,0.89075,0.88955,0.8902,1876999999.0
2009-03-06 09:40:00,0.8902,0.89075,0.89,0.8904,3068400009.0
2009-03-06 09:45:00,0.8905,0.89055,0.8899,0.88995,2616800002.0
2009-03-06 09:50:00,0.88995,0.8905,0.8899,0.8903,2747800008.0
2009-03-06 09:55:00,0.8903,0.8908,0.89005,0.89065,3174200006.0
2009-03-06 10:00:00,0.89065,0.89075,0.8889,0.8889,2983700005.0
2009-03-06 10:05:00,0.8889,0.88965,0.88885,0.88935,3740800008.0
2009-03-06 10:10:00,0.88935,0.89,0.88895,0.8895,3498600000.0
2009-03-06 10:15:00,0.8895,0.88985,0.8891,0.8897,2385600001.0
2009-03-06 10:20:00,0.8897,0.88975,0.8891,0.8892,3913800005.0
2009-03-06 10:25:00,0.8892,0.8901,0.88915,0.88965,4470399991.0
2009-03-06 10:30:00,0.88965,0.8902,0.8894,0.89015,4287899995.0
2009-03-06 10:35:00,0.8901,0.89075,0.89,0.89075,3968800011.0
2009-03-06 10:40:00,0.89065,0.89185,0.89065,0.8915,3564399991.0
2009-03-06 10:45:00,0.8915,0.8923,0.891,0.8923,3777400002.0
2009-03-06 10:50:00,0.8924,0.8932,0.89235,0.8929,4587499991.0
2009-03-06 10:55:00,0.8929,0.8929,0.8912,0.89175,3378899998.0
2009-03-06 11:00:00,0.89185,0.89215,0.8912,0.89135,3865000006.0
2009-03-06 11:05:00,0.8913,0.89185,0.8912,0.8912,2395400001.0
2009-03-06 11:10:00,0.8912,0.8916,0.89105,0.8916,3052400012.0
2009-03-06 11:15:00,0.8916,0.8921,0.8913,0.89165,2639099999.0
2009-03-06 11:20:00,0.8916,0.89185,0.8911,0.8918,3550800014.0
2009-03-06 11:25:00,0.8918,0.8919,0.8911,0.89125,3139600002.0
2009-03-06 11:30:00,0.8913,0.89275,0.89105,0.89235,4275000003.0
2009-03-06 11:35:00,0.89235,0.89245,0.8915,0.89155,4615200015.0
2009-03-06 11:40:00,0.8916,0.89205,0.8915,0.89185,3245400009.0
2009-03-06 11:45:00,0.89185,0.89195,0.89155,0.8916,3550800001.0
2009-03-06 11:50:00,0.8916,0.89185,0.89145,0.89145,2514800002.0
2009-03-06 11:55:00,0.89145,0.89225,0.89145,0.89225,2747600000.0
2009-03-06 12:00:00,0.8922,0.89225,0.8913,0.8918,2189800005.0
2009-03-06 12:05:00,0.89175,0.89185,0.89095,0.89095,2607800003.0
2009-03-06 12:10:00,0.89095,0.8914,0.8907,0.89075,3431000001.0
2009-03-06 12:15:00,0.89075,0.89135,0.89065,0.891,3563600006.0
2009-03-06 12:20:00,0.891,0.8912,0.8905,0.891,4136400005.0
2009-03-06 12:25:00,0.891,0.8916,0.89065,0.89115,3697199998.0
2009-03-06 12:30:00,0.89115,0.89135,0.8908,0.89105,2252800003.0
2009-03-06 12:35:00,0.89105,0.89115,0.89075,0.8909,2709400001.0
2009-03-06 12:40:00,0.89085,0.89205,0.89085,0.8919,3326400000.0
2009-03-06 12:45:00,0.8919,0.8919,0.8909,0.891,4534600014.0
2009-03-06 12:50:00,0.891,0.8912,0.8909,0.89105,3094600002.0
2009-03-06 12:55:00,0.89105,0.89125,0.891,0.89125,4150400024.0
2009-03-06 13:00:00,0.8912,0.89125,0.8908,0.8908,1945400003.0
2009-03-06 13:05:00,0.8908,0.8909,0.88975,0.88975,2407699994.0
2009-03-06 13:10:00,0.88975,0.8908,0.8897,0.8904,2824400001.0
2009-03-06 13:15:00,0.8904,0.8905,0.8901,0.8901,1816799998.0
2009-03-06 13:20:00,0.8901,0.8902,0.89,0.89005,1472200001.0
2009-03-06 13:25:00,0.89005,0.8908,0.89,0.8907,2343600000.0
2009-03-06 13:30:00,0.89075,0.8909,0.89025,0.89045,2135600000.0
2009-03-06 13:35:00,0.8904,0.8907,0.89025,0.89065,3390399999.0
2009-03-06 13:40:00,0.89065,0.891,0.8902,0.8903,3435000007.0
2009-03-06 13:45:00,0.8903,0.891,0.8902,0.89095,1800600000.0
2009-03-06 13:50:00,0.89095,0.8913,0.8904,0.89095,2177000000.0
2009-03-06 13:55:00,0.8909,0.89105,0.8904,0.8907,2074200009.0
2009-03-06 14:00:00,0.8907,0.89105,0.8907,0.8908,2076200024.0
2009-03-06 14:05:00,0.89085,0.89095,0.8906,0.89065,1343800001.0
2009-03-06 14:10:00,0.89065,0.8907,0.8902,0.8904,2368000013.0
2009-03-06 14:15:00,0.8905,0.89075,0.8904,0.89065,1828000000.0
2009-03-06 14:20:00,0.89065,0.89115,0.89065,0.89105,867000000.0
2009-03-06 14:25:00,0.89095,0.89115,0.8907,0.8908,2290000000.0
2009-03-06 14:30:00,0.89085,0.8911,0.8908,0.891,819500000.0
2009-03-06 14:35:00,0.891,0.8911,0.8907,0.89075,928399998.0
2009-03-06 14:40:00,0.8908,0.8909,0.8906,0.89085,1879100014.0
2009-03-06 14:45:00,0.89085,0.8913,0.89085,0.89125,2626500009.0
2009-03-06 14:50:00,0.89125,0.89125,0.8901,0.8902,4333400003.0
2009-03-06 14:55:00,0.8902,0.89045,0.8896,0.89025,3938600001.0
2009-03-06 15:00:00,0.8903,0.89075,0.89015,0.8907,2816200011.0
2009-03-06 15:05:00,0.8907,0.8909,0.8898,0.89035,3573200005.0
2009-03-06 15:10:00,0.89035,0.89085,0.88985,0.89005,3449600005.0
2009-03-06 15:15:00,0.8901,0.8902,0.8897,0.89,3418700004.0
2009-03-06 15:20:00,0.89,0.8904,0.8898,0.8904,2215800000.0
2009-03-06 15:25:00,0.8904,0.892,0.89025,0.8916,2219500000.0
2009-03-06 15:30:00,0.89145,0.89295,0.8903,0.89295,2964400010.0
2009-03-06 15:35:00,0.8929,0.8931,0.8913,0.89135,4003899994.0
2009-03-06 15:40:00,0.8913,0.8923,0.8912,0.8921,4122800014.0
2009-03-06 15:45:00,0.8921,0.8939,0.89195,0.8934,3676000006.0
2009-03-06 15:50:00,0.8934,0.8934,0.89145,0.89165,3949500008.0
2009-03-06 15:55:00,0.89165,0.89255,0.89115,0.89255,3786500000.0
2009-03-06 16:00:00,0.8926,0.8932,0.8922,0.89285,3762500004.0
2009-03-06 16:05:00,0.89285,0.8935,0.89265,0.8928,3188299999.0
2009-03-06 16:10:00,0.8928,0.89315,0.8919,0.89245,3586400010.0
2009-03-06 16:15:00,0.89245,0.8926,0.892,0.89215,3414999999.0
2009-03-06 16:20:00,0.89215,0.89325,0.8921,0.8931,3985599997.0
2009-03-06 16:25:00,0.8931,0.8932,0.8921,0.89255,3207300002.0
2009-03-06 16:30:00,0.89245,0.89285,0.8922,0.8928,3636599997.0
2009-03-06 16:35:00,0.89275,0.89275,0.8919,0.892,3370900006.0
2009-03-06 16:40:00,0.89195,0.89265,0.89105,0.89155,3780200007.0
2009-03-06 16:45:00,0.89155,0.8918,0.8903,0.8908,3907599998.0
2009-03-06 16:50:00,0.8908,0.8913,0.8903,0.8906,3450700005.0
2009-03-06 16:55:00,0.89055,0.8913,0.89,0.89015,4123800006.0
2009-03-06 17:00:00,0.89015,0.8902,0.88885,0.88945,3478000008.0
2009-03-06 17:05:00,0.8894,0.89055,0.88935,0.8899,4151800006.0
2009-03-06 17:10:00,0.8899,0.89055,0.8897,0.8903,3511800002.0
2009-03-06 17:15:00,0.89035,0.89105,0.88985,0.8909,4431500016.0
2009-03-06 17:20:00,0.8909,0.89125,0.8906,0.89105,4046400018.0
2009-03-06 17:25:00,0.891,0.89185,0.8908,0.8915,3851799995.0
2009-03-06 17:30:00,0.8916,0.8922,0.89145,0.89145,3684999999.0
2009-03-06 17:35:00,0.8915,0.89245,0.89125,0.89245,3642799997.0
2009-03-06 17:40:00,0.8924,0.8939,0.8924,0.8939,3755899996.0
2009-03-06 17:45:00,0.8939,0.8953,0.8938,0.89465,4216799998.0
2009-03-06 17:50:00,0.8947,0.8947,0.8938,0.8942,4592200007.0
2009-03-06 17:55:00,0.89415,0.89495,0.89385,0.8946,3855700003.0
2009-03-06 18:00:00,0.89455,0.89465,0.8935,0.8941,4122200007.0
2009-03-06 18:05:00,0.8941,0.8961,0.8938,0.89525,5016400011.0
2009-03-06 18:10:00,0.89525,0.89605,0.8946,0.8957,4888400002.0
2009-03-06 18:15:00,0.8956,0.8968,0.8954,0.8966,4477800010.0
2009-03-06 18:20:00,0.89675,0.8972,0.8965,0.89705,3357800002.0
2009-03-06 18:25:00,0.89705,0.8982,0.89695,0.8979,3845900009.0
2009-03-06 18:30:00,0.89785,0.89805,0.8965,0.8968,4259800007.0
2009-03-06 18:35:00,0.8968,0.89785,0.8968,0.8977,3913399998.0
2009-03-06 18:40:00,0.8976,0.8979,0.897,0.89705,3743400002.0
2009-03-06 18:45:00,0.89705,0.8976,0.89665,0.8974,1991200000.0
2009-03-06 18:50:00,0.8974,0.89845,0.8973,0.8983,2207399995.0
2009-03-06 18:55:00,0.8983,0.89845,0.89785,0.89805,2201000002.0
2009-03-06 19:00:00,0.898,0.89875,0.898,0.89845,1394800000.0
2009-03-06 19:05:00,0.89835,0.8998,0.8983,0.8997,1393500000.0
2009-03-06 19:10:00,0.8997,0.89985,0.8993,0.89935,2256300000.0
2009-03-06 19:15:00,0.89935,0.89985,0.8993,0.8994,1416200000.0
2009-03-06 19:20:00,0.8994,0.8995,0.89885,0.8989,2199300001.0
2009-03-06 19:25:00,0.8989,0.89935,0.8986,0.89875,1524600000.0
2009-03-06 19:30:00,0.89875,0.8988,0.898,0.898,1840600000.0
2009-03-06 19:35:00,0.898,0.89885,0.8978,0.8988,1768400000.0
2009-03-06 19:40:00,0.89875,0.89905,0.8984,0.89875,1931999999.0
2009-03-06 19:45:00,0.89875,0.89905,0.89845,0.89895,1622200001.0
2009-03-06 19:50:00,0.89895,0.89915,0.89825,0.89855,2030600001.0
2009-03-06 19:55:00,0.89855,0.8987,0.89805,0.8982,1495199999.0
2009-03-06 20:00:00,0.8982,0.8984,0.89745,0.8977,1382600000.0
2009-03-06 20:05:00,0.8977,0.8979,0.89735,0.8977,1001500000.0
2009-03-06 20:10:00,0.8977,0.89785,0.8972,0.8972,1001000000.0
2009-03-06 20:15:00,0.8972,0.89745,0.8972,0.89735,744200000.0
2009-03-06 20:20:00,0.89735,0.89765,0.8972,0.8974,1451400000.0
2009-03-06 20:25:00,0.89745,0.8983,0.89725,0.898,1141000000.0
2009-03-06 20:30:00,0.898,0.8982,0.89765,0.8979,1300800000.0
2009-03-06 20:35:00,0.89795,0.89815,0.89745,0.8976,2327600000.0
2009-03-06 20:40:00,0.89755,0.89775,0.8975,0.89755,997900000.0
2009-03-06 20:45:00,0.89765,0.8979,0.8973,0.89735,1174600000.0
2009-03-06 20:50:00,0.8974,0.898,0.89725,0.8979,1235700000.0
2009-03-06 20:55:00,0.8979,0.898,0.89755,0.89775,1187000000.0
2009-03-06 21:00:00,0.8978,0.8984,0.89765,0.89825,1552900000.0
2009-03-06 21:05:00,0.8982,0.89865,0.8981,0.89825,1154400000.0
2009-03-06 21:10:00,0.8982,0.89845,0.898,0.8983,1469600000.0
2009-03-06 21:15:00,0.8983,0.89845,0.898,0.8982,1150000000.0
2009-03-06 21:20:00,0.8982,0.8985,0.898,0.898,1484600000.0
2009-03-06 21:25:00,0.898,0.8981,0.89765,0.89775,1013600000.0
2009-03-06 21:30:00,0.89775,0.89805,0.89775,0.89785,1343400000.0
2009-03-06 21:35:00,0.89785,0.8981,0.89745,0.89765,1530400000.0
2009-03-06 21:40:00,0.89765,0.89815,0.8976,0.8981,1260000000.0
2009-03-06 21:45:00,0.89815,0.89835,0.8978,0.89785,1176000000.0
2009-03-06 21:50:00,0.8979,0.89835,0.89785,0.89835,866600000.0
2009-03-06 21:55:00,0.8983,0.89855,0.89815,0.89845,1725399999.0
2009-03-06 22:00:00,0.8984,0.89855,0.8982,0.89835,1202200000.0
2009-03-06 22:05:00,0.89835,0.8984,0.89805,0.8982,1021199999.0
2009-03-06 22:10:00,0.8982,0.89835,0.89775,0.8978,1749200002.0
2009-03-06 22:15:00,0.8978,0.8981,0.8978,0.8979,2185799998.0
2009-03-06 22:20:00,0.8979,0.89865,0.89755,0.89795,2299400000.0
2009-03-06 22:25:00,0.8979,0.898,0.897,0.89725,2234200000.0
2009-03-06 22:30:00,0.89725,0.8982,0.89705,0.89725,2111599999.0
2009-03-06 22:35:00,0.89725,0.89835,0.89715,0.8976,1529300000.0
2009-03-06 22:40:00,0.8976,0.8981,0.8975,0.8978,2229000001.0
2009-03-06 22:45:00,0.89785,0.8983,0.8975,0.8976,2663600007.0
2009-03-06 22:50:00,0.8976,0.89795,0.8975,0.8978,1603100001.0
2009-03-06 22:55:00,0.89795,0.89805,0.89745,0.89775,1140800000.0
2009-03-06 23:00:00,0.8978,0.89805,0.89745,0.89765,845100000.0
2009-03-06 23:05:00,0.8977,0.89775,0.89755,0.89755,340800000.0
2009-03-06 23:10:00,0.89755,0.8978,0.89755,0.8976,245800000.0
2009-03-06 23:15:00,0.89765,0.8978,0.8974,0.8975,609600000.0
2009-03-06 23:20:00,0.8975,0.8979,0.89715,0.89725,643800000.0
2009-03-06 23:25:00,0.89725,0.89725,0.89715,0.8972,390000000.0
2009-03-06 23:30:00,0.8972,0.89735,0.89705,0.89735,484400000.0
2009-03-06 23:35:00,0.8974,0.89755,0.89725,0.8974,424200000.0
2009-03-06 23:40:00,0.8974,0.89755,0.89715,0.8974,299400000.0
2009-03-06 23:45:00,0.8974,0.89765,0.89725,0.89735,487000000.0
2009-03-06 23:50:00,0.89735,0.8974,0.8972,0.8974,225800000.0
2009-03-06 23:55:00,0.89735,0.8979,0.8972,0.89735,372800000.0
2009-03-08 23:00:00,0.8978,0.89804,0.89761,0.89761,336000000.0
2009-03-08 23:05:00,0.89732,0.89803,0.89732,0.89793,194200000.0
2009-03-08 23:10:00,0.89779,0.89806,0.89749,0.89788,133400000.0
2009-03-08 23:15:00,0.89779,0.89815,0.8977,0.89783,182800000.0
2009-03-08 23:20:00,0.89819,0.89832,0.89744,0.89781,172600000.0
2009-03-08 23:25:00,0.89795,0.89813,0.89682,0.89698,243000000.0
2009-03-08 23:30:00,0.89729,0.89738,0.89667,0.89688,151200000.0
2009-03-08 23:35:00,0.89697,0.89752,0.89617,0.89662,339400000.0
2009-03-08 23:40:00,0.89701,0.89701,0.89616,0.89655,405200000.0
2009-03-08 23:45:00,0.89668,0.897,0.89622,0.89676,316800000.0
2009-03-08 23:50:00,0.89662,0.89674,0.89595,0.89595,403200000.0
2009-03-08 23:55:00,0.89617,0.89642,0.89575,0.8962,196000000.0
2009-03-09 00:00:00,0.8963,0.8963,0.8962,0.8963,107200000.0
2009-03-09 00:05:00,0.8963,0.8969,0.8963,0.8969,172800000.0
2009-03-09 00:10:00,0.8968,0.89695,0.8968,0.89685,186000000.0
2009-03-09 00:15:00,0.89695,0.89695,0.89675,0.89685,291400000.0
2009-03-09 00:20:00,0.8968,0.897,0.89675,0.8969,249000000.0
2009-03-09 00:25:00,0.8968,0.89695,0.8968,0.89695,134000000.0
2009-03-09 00:30:00,0.89695,0.89705,0.89649,0.89662,533400000.0
2009-03-09 00:35:00,0.8968,0.8968,0.89652,0.8968,152000000.0
2009-03-09 00:40:00,0.8968,0.89705,0.89675,0.8969,177600000.0
2009-03-09 00:45:00,0.8969,0.8971,0.8968,0.89695,277200000.0
2009-03-09 00:50:00,0.897,0.89705,0.89658,0.89668,752400000.0
2009-03-09 00:55:00,0.8968,0.8969,0.8968,0.8968,73600000.0
2009-03-09 01:00:00,0.8968,0.89725,0.89661,0.89715,469800000.0
2009-03-09 01:05:00,0.89715,0.89765,0.8971,0.8974,351600000.0
2009-03-09 01:10:00,0.8974,0.8985,0.8973,0.8985,762200000.0
2009-03-09 01:15:00,0.8985,0.89905,0.89825,0.89865,1293400000.0
2009-03-09 01:20:00,0.8986,0.89875,0.898,0.89875,731400000.0
2009-03-09 01:25:00,0.89875,0.89925,0.89865,0.89885,439400000.0
2009-03-09 01:30:00,0.89885,0.899,0.89845,0.89895,833600000.0
2009-03-09 01:35:00,0.899,0.89905,0.8986,0.8986,297200000.0
2009-03-09 01:40:00,0.8986,0.89875,0.8985,0.8985,559600000.0
2009-03-09 01:45:00,0.89855,0.8989,0.8983,0.8984,1151800000.0
2009-03-09 01:50:00,0.8984,0.8986,0.898,0.8982,1015600000.0
2009-03-09 01:55:00,0.8982,0.8982,0.8977,0.8977,764200000.0
2009-03-09 02:00:00,0.8977,0.89795,0.89725,0.89735,942400001.0
2009-03-09 02:05:00,0.89735,0.89735,0.89715,0.8972,706800000.0
2009-03-09 02:10:00,0.8972,0.8979,0.897,0.89755,1286400001.0
2009-03-09 02:15:00,0.89755,0.8976,0.89705,0.89715,1045199999.0
2009-03-09 02:20:00,0.89715,0.8973,0.897,0.89715,1055600000.0
2009-03-09 02:25:00,0.89715,0.89745,0.89695,0.8973,994400000.0
2009-03-09 02:30:00,0.8973,0.89745,0.8968,0.89685,679799999.0
2009-03-09 02:35:00,0.89685,0.89725,0.8968,0.897,586300000.0
2009-03-09 02:40:00,0.897,0.89735,0.8969,0.8971,774600000.0
2009-03-09 02:45:00,0.8971,0.898,0.8971,0.8974,1484000001.0
2009-03-09 02:50:00,0.89745,0.89795,0.8974,0.89755,1264400000.0
2009-03-09 02:55:00,0.89755,0.89825,0.8974,0.8975,1136000000.0
2009-03-09 03:00:00,0.8975,0.8977,0.89735,0.8976,641800000.0
2009-03-09 03:05:00,0.8976,0.8979,0.8976,0.8978,207400000.0
2009-03-09 03:10:00,0.8979,0.8989,0.8975,0.89845,1265399998.0
2009-03-09 03:15:00,0.8984,0.8986,0.89765,0.8979,1351200001.0
2009-03-09 03:20:00,0.8979,0.8981,0.8974,0.8975,916400000.0
2009-03-09 03:25:00,0.8975,0.89765,0.89695,0.89705,1009000000.0
2009-03-09 03:30:00,0.89705,0.89785,0.89705,0.8975,626400000.0
2009-03-09 03:35:00,0.89745,0.89775,0.89725,0.89755,483400000.0
2009-03-09 03:40:00,0.89755,0.89785,0.89745,0.89745,246200000.0
2009-03-09 03:45:00,0.8976,0.89765,0.8972,0.8972,424000000.0
2009-03-09 03:50:00,0.8972,0.8974,0.8969,0.8973,853200000.0
2009-03-09 03:55:00,0.89735,0.89735,0.897,0.8971,700200000.0
2009-03-09 04:00:00,0.8971,0.8976,0.8971,0.8976,700400000.0
2009-03-09 04:05:00,0.8976,0.8979,0.89755,0.89775,606000000.0
2009-03-09 04:10:00,0.89775,0.89795,0.89755,0.89765,560800000.0
2009-03-09 04:15:00,0.89765,0.89775,0.89745,0.8975,613199998.0
2009-03-09 04:20:00,0.8975,0.8979,0.8975,0.8976,513600000.0
2009-03-09 04:25:00,0.89755,0.89765,0.8974,0.8974,449600000.0
2009-03-09 04:30:00,0.8974,0.8975,0.8972,0.89725,406000000.0
2009-03-09 04:35:00,0.89725,0.898,0.89725,0.8978,343400001.0
2009-03-09 04:40:00,0.89785,0.89785,0.8975,0.8975,168400000.0
2009-03-09 04:45:00,0.8976,0.8978,0.8972,0.8975,194200000.0
2009-03-09 04:50:00,0.89755,0.898,0.89755,0.89785,118600000.0
2009-03-09 04:55:00,0.8978,0.89815,0.89775,0.8978,175000000.0
2009-03-09 05:00:00,0.89785,0.89785,0.8971,0.89735,198200000.0
2009-03-09 05:05:00,0.89725,0.898,0.89725,0.89745,412600000.0
2009-03-09 05:10:00,0.89745,0.89795,0.89745,0.89775,260600000.0
2009-03-09 05:15:00,0.89765,0.8977,0.8975,0.89755,77000000.0
2009-03-09 05:20:00,0.8975,0.8977,0.89675,0.8976,502600000.0
2009-03-09 05:25:00,0.89755,0.8978,0.8971,0.8978,596800000.0
2009-03-09 05:30:00,0.8978,0.8978,0.89705,0.89745,378400000.0
2009-03-09 05:35:00,0.8974,0.8975,0.8968,0.89735,1519000001.0
2009-03-09 05:40:00,0.89735,0.89795,0.89735,0.89755,944000000.0
2009-03-09 05:45:00,0.89755,0.8977,0.89735,0.89745,878200000.0
2009-03-09 05:50:00,0.8974,0.8974,0.89695,0.8972,1126600000.0
2009-03-09 05:55:00,0.89725,0.8973,0.8966,0.897,634000000.0
2009-03-09 06:00:00,0.897,0.8975,0.897,0.8972,603600000.0
2009-03-09 06:05:00,0.8972,0.8976,0.89705,0.89705,534200000.0
2009-03-09 06:10:00,0.89705,0.8975,0.89688,0.8975,675600003.0
2009-03-09 06:15:00,0.89745,0.8975,0.897,0.89705,559800000.0
2009-03-09 06:20:00,0.89705,0.8973,0.8967,0.8972,657900000.0
2009-03-09 06:25:00,0.8971,0.8973,0.897,0.8972,786200001.0
2009-03-09 06:30:00,0.8972,0.89735,0.8965,0.89685,1939600001.0
2009-03-09 06:35:00,0.89685,0.89775,0.89685,0.89765,1816600000.0
2009-03-09 06:40:00,0.89765,0.8978,0.89745,0.8977,1009800001.0
2009-03-09 06:45:00,0.8978,0.8978,0.8974,0.89765,573200002.0
2009-03-09 06:50:00,0.89765,0.8977,0.89725,0.8974,694600002.0
2009-03-09 06:55:00,0.8974,0.8976,0.89725,0.8974,826599999.0
2009-03-09 07:00:00,0.8974,0.8976,0.8965,0.89655,1468100000.0
2009-03-09 07:05:00,0.89655,0.8966,0.89625,0.8965,545000000.0
2009-03-09 07:10:00,0.8965,0.8967,0.8965,0.8966,509600000.0
2009-03-09 07:15:00,0.8967,0.8968,0.89645,0.8965,455400000.0
2009-03-09 07:20:00,0.8965,0.8967,0.8965,0.89665,373200000.0
2009-03-09 07:25:00,0.89665,0.8967,0.8966,0.8966,610800000.0
2009-03-09 07:30:00,0.89665,0.89675,0.8966,0.8966,302400000.0
2009-03-09 07:35:00,0.8966,0.8969,0.89624,0.8969,811000000.0
2009-03-09 07:40:00,0.8969,0.8969,0.8965,0.8965,324600000.0
2009-03-09 07:45:00,0.8965,0.8969,0.89615,0.8966,1084900000.0
2009-03-09 07:50:00,0.8966,0.8967,0.89625,0.8963,490399999.0
2009-03-09 07:55:00,0.8963,0.89665,0.8963,0.89665,1034399999.0
2009-03-09 08:00:00,0.89665,0.89685,0.8965,0.89665,1292400000.0
2009-03-09 08:05:00,0.89665,0.8968,0.8962,0.8962,1500800000.0
2009-03-09 08:10:00,0.89625,0.89695,0.8962,0.89635,1274600000.0
2009-03-09 08:15:00,0.8963,0.89725,0.8962,0.8964,2022400000.0
2009-03-09 08:20:00,0.8964,0.89705,0.8962,0.8962,1621600000.0
2009-03-09 08:25:00,0.89625,0.8963,0.8951,0.8954,1368400000.0
2009-03-09 08:30:00,0.89545,0.89595,0.89535,0.8959,1102000000.0
2009-03-09 08:35:00,0.89595,0.89595,0.8955,0.8955,560200000.0
2009-03-09 08:40:00,0.8955,0.89605,0.8955,0.8959,614800000.0
2009-03-09 08:45:00,0.89595,0.8962,0.8955,0.89605,821800000.0
2009-03-09 08:50:00,0.89605,0.8961,0.8958,0.89595,431000000.0
2009-03-09 08:55:00,0.8959,0.897,0.89555,0.897,1331400000.0
2009-03-09 09:00:00,0.89695,0.89785,0.89695,0.8978,1359000001.0
2009-03-09 09:05:00,0.89785,0.89995,0.8978,0.8991,3345599992.0
2009-03-09 09:10:00,0.8991,0.89935,0.8982,0.89875,2687799999.0
2009-03-09 09:15:00,0.89875,0.89905,0.89855,0.8989,2633000016.0
2009-03-09 09:20:00,0.8989,0.899,0.8974,0.8976,2021600003.0
2009-03-09 09:25:00,0.8976,0.8986,0.89745,0.8984,2566000003.0
2009-03-09 09:30:00,0.8984,0.8988,0.89765,0.89785,2082000002.0
2009-03-09 09:35:00,0.89785,0.8985,0.89755,0.89825,3023800000.0
2009-03-09 09:40:00,0.8983,0.89905,0.8982,0.8988,2604600000.0
2009-03-09 09:45:00,0.8988,0.8989,0.89815,0.89865,2263399997.0
2009-03-09 09:50:00,0.89865,0.89885,0.89845,0.89855,2031800001.0
2009-03-09 09:55:00,0.89855,0.89905,0.89845,0.89905,2381699999.0
2009-03-09 10:00:00,0.899,0.89965,0.8988,0.8995,3620300001.0
2009-03-09 10:05:00,0.89955,0.90025,0.89935,0.89955,3289800007.0
2009-03-09 10:10:00,0.89955,0.89985,0.89915,0.8993,2343400001.0
2009-03-09 10:15:00,0.89925,0.90085,0.89915,0.90075,3029700001.0
2009-03-09 10:20:00,0.90075,0.9018,0.9003,0.9014,4993100007.0
2009-03-09 10:25:00,0.9014,0.9015,0.90055,0.9013,2584900001.0
2009-03-09 10:30:00,0.90135,0.90195,0.9012,0.9018,3389000018.0
2009-03-09 10:35:00,0.90185,0.9025,0.9018,0.9024,4050499996.0
2009-03-09 10:40:00,0.9025,0.9035,0.9024,0.90285,6224500000.0
2009-03-09 10:45:00,0.90285,0.90335,0.9024,0.90255,4214100012.0
2009-03-09 10:50:00,0.90255,0.90255,0.9016,0.90195,4153699998.0
2009-03-09 10:55:00,0.902,0.90265,0.90175,0.90215,3936199999.0
2009-03-09 11:00:00,0.90215,0.9027,0.9018,0.90255,4595200009.0
2009-03-09 11:05:00,0.90255,0.90315,0.90235,0.90245,3250799997.0
2009-03-09 11:10:00,0.90245,0.90465,0.90235,0.9038,4684400002.0
2009-03-09 11:15:00,0.9038,0.9045,0.90345,0.90405,3612900000.0
2009-03-09 11:20:00,0.90405,0.9042,0.90295,0.9034,2462699999.0
2009-03-09 11:25:00,0.9034,0.9036,0.9028,0.9029,2662000001.0
2009-03-09 11:30:00,0.9029,0.90295,0.9024,0.9025,2400000003.0
2009-03-09 11:35:00,0.9025,0.90255,0.90185,0.9023,2323599997.0
2009-03-09 11:40:00,0.9023,0.90275,0.9014,0.90275,3247600011.0
2009-03-09 11:45:00,0.90285,0.9033,0.9025,0.90325,1952800024.0
2009-03-09 11:50:00,0.90315,0.90455,0.9025,0.9041,4717500005.0
2009-03-09 11:55:00,0.9041,0.9045,0.9034,0.9041,3659699999.0
2009-03-09 12:00:00,0.9042,0.9061,0.9036,0.9061,3910400007.0
2009-03-09 12:05:00,0.906,0.9061,0.90525,0.90525,3965900022.0
2009-03-09 12:10:00,0.90525,0.9059,0.9048,0.9057,3390000017.0
2009-03-09 12:15:00,0.9057,0.90615,0.90555,0.9061,2081799999.0
2009-03-09 12:20:00,0.90615,0.90625,0.90555,0.9058,3274400016.0
2009-03-09 12:25:00,0.9058,0.9059,0.90515,0.90545,3343800007.0
2009-03-09 12:30:00,0.9055,0.90675,0.9052,0.90635,3285900008.0
2009-03-09 12:35:00,0.90635,0.90635,0.90495,0.9054,3561000007.0
2009-03-09 12:40:00,0.9054,0.9066,0.90535,0.9066,2885900003.0
2009-03-09 12:45:00,0.9066,0.90825,0.9065,0.90775,3819200000.0
2009-03-09 12:50:00,0.90775,0.90775,0.90665,0.90665,2482900000.0
2009-03-09 12:55:00,0.90665,0.9071,0.90645,0.90705,4213299999.0
2009-03-09 13:00:00,0.90705,0.90705,0.9058,0.9061,4283699995.0
2009-03-09 13:05:00,0.90605,0.90635,0.9054,0.90575,3449599998.0
2009-03-09 13:10:00,0.90575,0.9075,0.9054,0.90725,3770900003.0
2009-03-09 13:15:00,0.90725,0.90735,0.9056,0.9062,3336500001.0
2009-03-09 13:20:00,0.90625,0.90755,0.9061,0.9074,3731600003.0
2009-03-09 13:25:00,0.90745,0.9075,0.90615,0.9075,3694600003.0
2009-03-09 13:30:00,0.9075,0.9077,0.90655,0.9068,1878900012.0
2009-03-09 13:35:00,0.9068,0.9068,0.9061,0.9063,1309099997.0
2009-03-09 13:40:00,0.9063,0.9074,0.90625,0.9073,3759700010.0
2009-03-09 13:45:00,0.90735,0.9085,0.90705,0.90745,4774000013.0
2009-03-09 13:50:00,0.9075,0.9076,0.90725,0.90745,2389600006.0
2009-03-09 13:55:00,0.90745,0.9076,0.90725,0.9075,2861500011.0
2009-03-09 14:00:00,0.9076,0.90975,0.9076,0.90925,3576200005.0
2009-03-09 14:05:00,0.90925,0.90965,0.90875,0.9088,3822300006.0
2009-03-09 14:10:00,0.9088,0.90915,0.9084,0.90855,2717600012.0
2009-03-09 14:15:00,0.9086,0.90935,0.9084,0.909,2595400008.0
2009-03-09 14:20:00,0.90905,0.91005,0.90905,0.9095,4143200006.0
2009-03-09 14:25:00,0.9095,0.9103,0.90935,0.91015,3596300008.0
2009-03-09 14:30:00,0.91,0.9109,0.90995,0.9109,3791500021.0
2009-03-09 14:35:00,0.9109,0.9119,0.9107,0.9115,3256400007.0
2009-03-09 14:40:00,0.9115,0.91155,0.91105,0.9114,3414300002.0
2009-03-09 14:45:00,0.9114,0.9116,0.9103,0.9106,3965300014.0
2009-03-09 14:50:00,0.9106,0.912,0.91055,0.9119,5333099991.0
2009-03-09 14:55:00,0.9119,0.9121,0.91145,0.91145,5670999994.0
2009-03-09 15:00:00,0.91155,0.9116,0.9103,0.9108,4580299990.0
2009-03-09 15:05:00,0.91075,0.91095,0.91025,0.9103,3824700002.0
2009-03-09 15:10:00,0.9103,0.91135,0.9103,0.91135,4002400004.0
2009-03-09 15:15:00,0.91135,0.9134,0.91115,0.9134,3431400001.0
2009-03-09 15:20:00,0.91335,0.91405,0.9131,0.9131,4414100013.0
2009-03-09 15:25:00,0.9131,0.9136,0.9129,0.91325,3871600006.0
2009-03-09 15:30:00,0.91325,0.91375,0.9132,0.91335,6340200005.0
2009-03-09 15:35:00,0.91335,0.91355,0.9126,0.9127,5025700021.0
2009-03-09 15:40:00,0.9127,0.9129,0.9121,0.91275,5413800008.0
2009-03-09 15:45:00,0.91275,0.91315,0.91235,0.91275,6121400025.0
2009-03-09 15:50:00,0.91275,0.9128,0.9121,0.9123,4387200005.0
2009-03-09 15:55:00,0.91235,0.9128,0.91205,0.91255,5101000008.0
2009-03-09 16:00:00,0.91255,0.9127,0.9121,0.91225,4824399992.0
2009-03-09 16:05:00,0.9122,0.91285,0.912,0.9126,5373799998.0
2009-03-09 16:10:00,0.91265,0.91345,0.9126,0.9134,4708600002.0
2009-03-09 16:15:00,0.9134,0.9149,0.91285,0.91485,3444300003.0
2009-03-09 16:20:00,0.91485,0.9155,0.91475,0.91495,5018500006.0
2009-03-09 16:25:00,0.91495,0.9152,0.91385,0.91455,4513100003.0
2009-03-09 16:30:00,0.91455,0.91495,0.9141,0.9147,4566099997.0
2009-03-09 16:35:00,0.9147,0.91695,0.9146,0.9166,4088300000.0
2009-03-09 16:40:00,0.9167,0.91715,0.9161,0.91655,4349900009.0
2009-03-09 16:45:00,0.91655,0.9166,0.9161,0.9165,2781599996.0
2009-03-09 16:50:00,0.9165,0.91685,0.9163,0.9165,3913100002.0
2009-03-09 16:55:00,0.91655,0.91685,0.916,0.9161,3116799997.0
2009-03-09 17:00:00,0.91605,0.91625,0.9157,0.9157,4103600010.0
2009-03-09 17:05:00,0.9157,0.91615,0.91565,0.91575,2832400002.0
2009-03-09 17:10:00,0.91575,0.91655,0.9157,0.9163,2076599997.0
2009-03-09 17:15:00,0.9163,0.9166,0.9161,0.9166,2890500002.0
2009-03-09 17:20:00,0.91665,0.9174,0.9164,0.9169,3399299995.0
2009-03-09 17:25:00,0.9169,0.91725,0.9168,0.9171,3088300002.0
2009-03-09 17:30:00,0.9171,0.9173,0.9161,0.91675,2879599993.0
2009-03-09 17:35:00,0.91675,0.91675,0.91595,0.9163,3447399998.0
2009-03-09 17:40:00,0.9163,0.9174,0.91605,0.9171,3248200000.0
2009-03-09 17:45:00,0.9171,0.9185,0.9171,0.9185,3309900004.0
2009-03-09 17:50:00,0.9185,0.9188,0.9178,0.9178,3680200001.0
2009-03-09 17:55:00,0.9177,0.91875,0.9177,0.9184,3848599999.0
2009-03-09 18:00:00,0.9184,0.91845,0.9176,0.918,3129100014.0
2009-03-09 18:05:00,0.918,0.91875,0.9178,0.9187,1954799997.0
2009-03-09 18:10:00,0.91865,0.9187,0.9168,0.9169,2538200000.0
2009-03-09 18:15:00,0.9169,0.91695,0.9154,0.9155,2924900004.0
2009-03-09 18:20:00,0.9155,0.91645,0.9154,0.9162,2827800002.0
2009-03-09 18:25:00,0.9162,0.91625,0.91545,0.91605,2143600000.0
2009-03-09 18:30:00,0.91605,0.91605,0.9156,0.91575,1980299991.0
2009-03-09 18:35:00,0.91575,0.91585,0.9152,0.9152,3384099998.0
2009-03-09 18:40:00,0.9152,0.91525,0.9147,0.91475,3365800003.0
2009-03-09 18:45:00,0.91475,0.9148,0.91445,0.9145,1926499999.0
2009-03-09 18:50:00,0.9145,0.91475,0.9138,0.91425,1774400000.0
2009-03-09 18:55:00,0.9142,0.9143,0.91395,0.9143,1782500003.0
2009-03-09 19:00:00,0.91425,0.9144,0.91405,0.91415,3099800001.0
2009-03-09 19:05:00,0.9142,0.91425,0.91395,0.9141,1923400000.0
2009-03-09 19:10:00,0.9141,0.9141,0.9134,0.91365,1587600000.0
2009-03-09 19:15:00,0.9136,0.91415,0.91355,0.9139,1545200000.0
2009-03-09 19:20:00,0.9139,0.914,0.91365,0.9138,1549200003.0
2009-03-09 19:25:00,0.9138,0.91435,0.9138,0.914,1609800000.0
2009-03-09 19:30:00,0.914,0.9148,0.914,0.91475,1485900000.0
2009-03-09 19:35:00,0.91475,0.91475,0.914,0.9145,1591800001.0
2009-03-09 19:40:00,0.9145,0.9147,0.91415,0.9147,1473200000.0
2009-03-09 19:45:00,0.9147,0.9147,0.9144,0.91455,785999999.0
2009-03-09 19:50:00,0.91455,0.91475,0.91445,0.9145,952400000.0
2009-03-09 19:55:00,0.91455,0.91485,0.9144,0.91465,1225500000.0
2009-03-09 20:00:00,0.9147,0.9149,0.9145,0.9147,1124400000.0
2009-03-09 20:05:00,0.9147,0.91475,0.91425,0.9143,1025600000.0
2009-03-09 20:10:00,0.91425,0.9146,0.9142,0.91445,1560800000.0
2009-03-09 20:15:00,0.91445,0.9149,0.91425,0.9146,1105500000.0
2009-03-09 20:20:00,0.91455,0.91455,0.9137,0.9137,989800000.0
2009-03-09 20:25:00,0.9137,0.9141,0.9134,0.9138,1122700000.0
2009-03-09 20:30:00,0.9137,0.91415,0.91335,0.91395,1129000000.0
2009-03-09 20:35:00,0.91395,0.91465,0.91395,0.9146,1157200000.0
2009-03-09 20:40:00,0.9146,0.9151,0.91445,0.91465,1346800000.0
2009-03-09 20:45:00,0.9146,0.9155,0.91455,0.91535,686300000.0
2009-03-09 20:50:00,0.91535,0.91535,0.91465,0.91485,615800000.0
2009-03-09 20:55:00,0.91485,0.91515,0.91475,0.91505,657800000.0
2009-03-09 21:00:00,0.91505,0.91505,0.9146,0.9148,349400000.0
2009-03-09 21:05:00,0.9148,0.91495,0.91455,0.9146,1014600000.0
2009-03-09 21:10:00,0.91465,0.9151,0.91455,0.915,1458000000.0
2009-03-09 21:15:00,0.915,0.9152,0.91455,0.9146,757000000.0
2009-03-09 21:20:00,0.9146,0.91475,0.91425,0.9146,761400000.0
2009-03-09 21:25:00,0.9146,0.9149,0.91445,0.91475,891800000.0
2009-03-09 21:30:00,0.91475,0.91485,0.91455,0.9148,682400000.0
2009-03-09 21:35:00,0.9148,0.9148,0.9141,0.9142,937200000.0
2009-03-09 21:40:00,0.9141,0.9142,0.9134,0.91375,1658000000.0
2009-03-09 21:45:00,0.91375,0.914,0.91345,0.91355,1126599999.0
2009-03-09 21:50:00,0.91355,0.9139,0.91355,0.9138,654600000.0
2009-03-09 21:55:00,0.91385,0.9142,0.9138,0.91395,853599996.0
2009-03-09 22:00:00,0.91405,0.91485,0.914,0.91465,397400000.0
2009-03-09 22:05:00,0.91465,0.91465,0.91425,0.91425,204600000.0
2009-03-09 22:10:00,0.9143,0.9146,0.91425,0.9144,179200000.0
2009-03-09 22:15:00,0.91445,0.91465,0.91435,0.91445,454400000.0
2009-03-09 22:20:00,0.91445,0.9147,0.91435,0.9144,351000000.0
2009-03-09 22:25:00,0.9144,0.91465,0.9139,0.91425,691000000.0
2009-03-09 22:30:00,0.91425,0.9148,0.9142,0.9148,277000000.0
2009-03-09 22:35:00,0.9148,0.915,0.91415,0.9144,471200000.0
2009-03-09 22:40:00,0.9144,0.91445,0.9141,0.91425,254299999.0
2009-03-09 22:45:00,0.9142,0.91485,0.9141,0.91465,455800000.0
2009-03-09 22:50:00,0.91465,0.91495,0.9144,0.9147,339400000.0
2009-03-09 22:55:00,0.9146,0.9154,0.9146,0.9153,716800001.0
2009-03-09 23:00:00,0.9153,0.91555,0.9151,0.9153,321700000.0
2009-03-09 23:05:00,0.9153,0.91605,0.915,0.9158,504400000.0
2009-03-09 23:10:00,0.9157,0.9161,0.9157,0.91585,208000000.0
2009-03-09 23:15:00,0.9158,0.91605,0.9157,0.9158,110600000.0
2009-03-09 23:20:00,0.9158,0.9158,0.9153,0.9155,148600000.0
2009-03-09 23:25:00,0.9151,0.9156,0.9151,0.91555,177400000.0
2009-03-09 23:30:00,0.9155,0.91555,0.91465,0.91515,213200000.0
2009-03-09 23:35:00,0.9152,0.91525,0.9146,0.91465,235900000.0
2009-03-09 23:40:00,0.91465,0.9147,0.91405,0.9146,406300000.0
2009-03-09 23:45:00,0.91455,0.9149,0.9145,0.91465,164800000.0
2009-03-09 23:50:00,0.9149,0.9149,0.91445,0.9146,63800000.0
2009-03-09 23:55:00,0.9146,0.9147,0.91455,0.9147,60800000.0
2009-03-10 00:00:00,0.91465,0.9148,0.91455,0.91455,64000000.0
2009-03-10 00:05:00,0.91455,0.9146,0.91455,0.9146,36400000.0
2009-03-10 00:10:00,0.91455,0.9146,0.91431,0.91449,37200000.0
2009-03-10 00:15:00,0.91455,0.9146,0.91415,0.91435,69600000.0
2009-03-10 00:20:00,0.91425,0.91455,0.91395,0.91425,1082600009.0
2009-03-10 00:25:00,0.91425,0.9144,0.91405,0.91415,290800000.0
2009-03-10 00:30:00,0.91415,0.91415,0.914,0.91405,324800000.0
2009-03-10 00:35:00,0.91405,0.91445,0.91405,0.9142,208000000.0
2009-03-10 00:40:00,0.91425,0.91445,0.91425,0.91445,135200000.0
2009-03-10 00:45:00,0.9144,0.9144,0.91395,0.91395,196400000.0
2009-03-10 00:50:00,0.91405,0.91415,0.9138,0.9138,118800000.0
2009-03-10 00:55:00,0.91385,0.9143,0.91385,0.9141,142000000.0
2009-03-10 01:00:00,0.91405,0.9142,0.91385,0.91405,171600000.0
2009-03-10 01:05:00,0.9141,0.91445,0.9139,0.91435,326200000.0
2009-03-10 01:10:00,0.91435,0.9145,0.9143,0.91435,285200000.0
2009-03-10 01:15:00,0.91435,0.9145,0.9143,0.9144,318000000.0
2009-03-10 01:20:00,0.91445,0.9146,0.91435,0.9144,257200000.0
2009-03-10 01:25:00,0.9144,0.9147,0.91435,0.9144,238600000.0
2009-03-10 01:30:00,0.9144,0.91455,0.91435,0.9144,200600000.0
2009-03-10 01:35:00,0.9145,0.9145,0.9143,0.91445,208000000.0
2009-03-10 01:40:00,0.91445,0.9147,0.9144,0.9145,90800000.0
2009-03-10 01:45:00,0.91455,0.91485,0.91435,0.9144,176800000.0
2009-03-10 01:50:00,0.9144,0.9154,0.9144,0.9148,410600000.0
2009-03-10 01:55:00,0.91495,0.91505,0.91465,0.9147,121800000.0
2009-03-10 02:00:00,0.91475,0.9155,0.9147,0.91515,266200000.0
2009-03-10 02:05:00,0.9152,0.9152,0.915,0.91505,1301599990.0
2009-03-10 02:10:00,0.91505,0.9152,0.91505,0.91515,516399994.0
2009-03-10 02:15:00,0.91515,0.91515,0.915,0.91505,522999996.0
2009-03-10 02:20:00,0.91505,0.91535,0.9149,0.9149,633800000.0
2009-03-10 02:25:00,0.91475,0.9152,0.9147,0.915,1178299996.0
2009-03-10 02:30:00,0.91495,0.91505,0.9148,0.9149,715400000.0
2009-03-10 02:35:00,0.9149,0.91495,0.9138,0.91455,1002200003.0
2009-03-10 02:40:00,0.91455,0.9146,0.9137,0.91405,304200000.0
2009-03-10 02:45:00,0.91405,0.9146,0.91375,0.9145,390800000.0
2009-03-10 02:50:00,0.91445,0.9145,0.9138,0.91385,147800000.0
2009-03-10 02:55:00,0.9137,0.91415,0.91365,0.91385,290200000.0
2009-03-10 03:00:00,0.91385,0.9142,0.9135,0.9141,249000000.0
2009-03-10 03:05:00,0.9141,0.91485,0.914,0.9142,411400000.0
2009-03-10 03:10:00,0.9142,0.91435,0.91365,0.91405,608600000.0
2009-03-10 03:15:00,0.91405,0.9145,0.9138,0.9142,504200000.0
2009-03-10 03:20:00,0.9142,0.9145,0.914,0.914,687400000.0
2009-03-10 03:25:00,0.91395,0.9145,0.91395,0.9142,179600000.0
2009-03-10 03:30:00,0.9142,0.9144,0.9139,0.91395,196400000.0
2009-03-10 03:35:00,0.91395,0.9142,0.91385,0.91405,103600000.0
2009-03-10 03:40:00,0.9141,0.9142,0.91405,0.91415,69800000.0
2009-03-10 03:45:00,0.9141,0.9149,0.9141,0.91475,169800000.0
2009-03-10 03:50:00,0.91485,0.91495,0.91455,0.91465,231800000.0
2009-03-10 03:55:00,0.91465,0.91485,0.9141,0.9148,145800000.0
2009-03-10 04:00:00,0.91485,0.91495,0.9144,0.91465,158000000.0
2009-03-10 04:05:00,0.9147,0.91495,0.9145,0.91465,263800000.0
2009-03-10 04:10:00,0.91465,0.915,0.91465,0.9149,146600000.0
2009-03-10 04:15:00,0.9149,0.9153,0.91485,0.91505,509400000.0
2009-03-10 04:20:00,0.915,0.91505,0.9146,0.91495,273200000.0
2009-03-10 04:25:00,0.91495,0.9152,0.9147,0.91475,233200000.0
2009-03-10 04:30:00,0.91475,0.91505,0.9147,0.91505,331600000.0
2009-03-10 04:35:00,0.91505,0.9157,0.9148,0.9156,376600000.0
2009-03-10 04:40:00,0.91565,0.91575,0.91545,0.91555,165600000.0
2009-03-10 04:45:00,0.91555,0.91555,0.9146,0.9149,265000000.0
2009-03-10 04:50:00,0.91495,0.91515,0.9148,0.9151,156200000.0
2009-03-10 04:55:00,0.9151,0.91545,0.91488,0.9153,249200000.0
2009-03-10 05:00:00,0.9153,0.9158,0.91495,0.91495,515400000.0
2009-03-10 05:05:00,0.91495,0.91525,0.91485,0.91495,347400000.0
2009-03-10 05:10:00,0.91495,0.91535,0.91495,0.9152,848700000.0
2009-03-10 05:15:00,0.91525,0.91585,0.91525,0.91585,184600000.0
2009-03-10 05:20:00,0.91585,0.9159,0.9153,0.91575,235600000.0
2009-03-10 05:25:00,0.91575,0.91575,0.91525,0.91535,183800000.0
2009-03-10 05:30:00,0.9154,0.91545,0.91525,0.91525,452200000.0
2009-03-10 05:35:00,0.9153,0.9153,0.9148,0.91495,603400000.0
2009-03-10 05:40:00,0.91495,0.9155,0.91495,0.9154,227200000.0
2009-03-10 05:45:00,0.9154,0.9155,0.9153,0.9153,314100000.0
2009-03-10 05:50:00,0.9154,0.9154,0.91485,0.9153,225800000.0
2009-03-10 05:55:00,0.9153,0.91545,0.91515,0.91525,236600000.0
2009-03-10 06:00:00,0.91515,0.9158,0.91515,0.9158,283000000.0
2009-03-10 06:05:00,0.91575,0.91665,0.91545,0.9162,892000000.0
2009-03-10 06:10:00,0.9162,0.91645,0.91615,0.91635,272600000.0
2009-03-10 06:15:00,0.91635,0.9168,0.91635,0.9166,347600000.0
2009-03-10 06:20:00,0.9165,0.9167,0.91645,0.9166,269000000.0
2009-03-10 06:25:00,0.91655,0.9168,0.9163,0.9164,394800000.0
2009-03-10 06:30:00,0.9164,0.91655,0.9162,0.9163,218000000.0
2009-03-10 06:35:00,0.9163,0.91675,0.9163,0.9167,223200000.0
2009-03-10 06:40:00,0.9167,0.9168,0.9163,0.9168,245600000.0
2009-03-10 06:45:00,0.91695,0.91825,0.91695,0.9179,795200000.0
2009-03-10 06:50:00,0.9178,0.91865,0.91765,0.9185,766600001.0
2009-03-10 06:55:00,0.9185,0.9185,0.9174,0.9176,566800000.0
2009-03-10 07:00:00,0.91765,0.91795,0.9176,0.91765,494000000.0
2009-03-10 07:05:00,0.91765,0.91785,0.91755,0.9176,720200000.0
2009-03-10 07:10:00,0.9176,0.9179,0.91755,0.91775,159400000.0
2009-03-10 07:15:00,0.9178,0.9179,0.91754,0.91785,299800000.0
2009-03-10 07:20:00,0.9178,0.9182,0.9177,0.91805,192800000.0
2009-03-10 07:25:00,0.918,0.9182,0.9175,0.9178,353800000.0
2009-03-10 07:30:00,0.91785,0.91815,0.9177,0.9177,408000000.0
2009-03-10 07:35:00,0.91795,0.918,0.9177,0.918,380600000.0
2009-03-10 07:40:00,0.9179,0.91855,0.91775,0.91805,906100000.0
2009-03-10 07:45:00,0.9181,0.9181,0.9173,0.9177,650800000.0
2009-03-10 07:50:00,0.9177,0.918,0.91735,0.91765,588000000.0
2009-03-10 07:55:00,0.9177,0.9179,0.9174,0.9174,682000000.0
2009-03-10 08:00:00,0.9174,0.91835,0.9174,0.9181,483000000.0
2009-03-10 08:05:00,0.91815,0.91875,0.91795,0.91845,329400000.0
2009-03-10 08:10:00,0.91845,0.91995,0.91845,0.91975,453800000.0
2009-03-10 08:15:00,0.9198,0.9199,0.9192,0.91935,1588399999.0
2009-03-10 08:20:00,0.91935,0.91965,0.91925,0.9194,1215400001.0
2009-03-10 08:25:00,0.9194,0.9211,0.9193,0.9211,1087999999.0
2009-03-10 08:30:00,0.9211,0.9218,0.92075,0.92075,1660400002.0
2009-03-10 08:35:00,0.92075,0.9212,0.92065,0.9211,1252799997.0
2009-03-10 08:40:00,0.921,0.92105,0.92045,0.9208,1966200003.0
2009-03-10 08:45:00,0.92075,0.92085,0.9201,0.9202,2206800003.0
2009-03-10 08:50:00,0.9201,0.9201,0.91885,0.9189,1895400000.0
2009-03-10 08:55:00,0.91895,0.9198,0.9188,0.9196,1999800001.0
2009-03-10 09:00:00,0.9195,0.91975,0.9191,0.9193,962700001.0
2009-03-10 09:05:00,0.91925,0.9195,0.91845,0.91935,1641399998.0
2009-03-10 09:10:00,0.9194,0.9195,0.9188,0.9191,1229499996.0
2009-03-10 09:15:00,0.91915,0.91965,0.9191,0.9192,642199999.0
2009-03-10 09:20:00,0.9192,0.9202,0.9191,0.9199,1490199990.0
2009-03-10 09:25:00,0.91985,0.92065,0.9196,0.92035,1816599992.0
2009-03-10 09:30:00,0.9204,0.921,0.9202,0.92045,1657799998.0
2009-03-10 09:35:00,0.92045,0.9207,0.9191,0.9192,1958700006.0
2009-03-10 09:40:00,0.919,0.91915,0.9188,0.91915,2628199999.0
2009-03-10 09:45:00,0.91915,0.91985,0.9191,0.9192,2040300002.0
2009-03-10 09:50:00,0.9192,0.9204,0.9192,0.92035,3090000006.0
2009-03-10 09:55:00,0.92035,0.92105,0.91935,0.9196,2940700013.0
2009-03-10 10:00:00,0.9196,0.9202,0.9193,0.9198,2851900004.0
2009-03-10 10:05:00,0.9198,0.92035,0.91965,0.9203,2366200000.0
2009-03-10 10:10:00,0.9203,0.92055,0.9185,0.9191,3572400002.0
2009-03-10 10:15:00,0.91915,0.91985,0.91815,0.91855,3817800004.0
2009-03-10 10:20:00,0.91855,0.9187,0.91785,0.918,2911200001.0
2009-03-10 10:25:00,0.918,0.9185,0.9176,0.9178,3241200002.0
2009-03-10 10:30:00,0.91785,0.9182,0.91765,0.91785,4453299987.0
2009-03-10 10:35:00,0.9178,0.9178,0.9168,0.9172,3520599996.0
2009-03-10 10:40:00,0.91715,0.91755,0.9167,0.917,2893599999.0
2009-03-10 10:45:00,0.917,0.9171,0.9163,0.9164,2951400001.0
2009-03-10 10:50:00,0.9164,0.91665,0.9158,0.91645,3007300011.0
2009-03-10 10:55:00,0.91645,0.91725,0.91645,0.91705,3234600002.0
2009-03-10 11:00:00,0.917,0.91765,0.917,0.9176,2649899998.0
2009-03-10 11:05:00,0.91765,0.91775,0.9167,0.917,2325758448.0
2009-03-10 11:10:00,0.917,0.9178,0.917,0.9177,2321891628.0
2009-03-10 11:15:00,0.91765,0.91875,0.91765,0.9186,3310600004.0
2009-03-10 11:20:00,0.9186,0.91935,0.9186,0.9187,3561599992.0
2009-03-10 11:25:00,0.9187,0.9193,0.9183,0.91895,2291599998.0
2009-03-10 11:30:00,0.91895,0.9213,0.9189,0.9204,4647500001.0
2009-03-10 11:35:00,0.9204,0.92045,0.91825,0.91835,3003500001.0
2009-03-10 11:40:00,0.9183,0.9185,0.9175,0.9185,3760999994.0
2009-03-10 11:45:00,0.9185,0.91855,0.91765,0.918,3759000008.0
2009-03-10 11:50:00,0.918,0.91835,0.9175,0.9178,2106700002.0
2009-03-10 11:55:00,0.9178,0.9179,0.9163,0.91635,3855599996.0
2009-03-10 12:00:00,0.91635,0.91735,0.91585,0.9172,3040799998.0
2009-03-10 12:05:00,0.9172,0.91735,0.91505,0.91575,4604899995.0
2009-03-10 12:10:00,0.9158,0.91645,0.9156,0.9163,3050799992.0
2009-03-10 12:15:00,0.9163,0.9165,0.91585,0.91635,2067099995.0
2009-03-10 12:20:00,0.91635,0.91675,0.9161,0.9164,2626999992.0
2009-03-10 12:25:00,0.9164,0.91705,0.91635,0.9166,2765799990.0
2009-03-10 12:30:00,0.9166,0.9168,0.91555,0.91665,2236299998.0
2009-03-10 12:35:00,0.9166,0.91705,0.91645,0.9168,3122600000.0
2009-03-10 12:40:00,0.9168,0.9175,0.91625,0.9172,2658799994.0
2009-03-10 12:45:00,0.9172,0.91785,0.91675,0.91715,2846599997.0
2009-03-10 12:50:00,0.91715,0.9172,0.9156,0.91635,3930199992.0
2009-03-10 12:55:00,0.91635,0.9167,0.91595,0.91645,2502300000.0
2009-03-10 13:00:00,0.91645,0.917,0.9161,0.91675,2895599996.0
2009-03-10 13:05:00,0.91675,0.91745,0.9165,0.9168,2541299997.0
2009-03-10 13:10:00,0.9168,0.918,0.9167,0.918,2474799992.0
2009-03-10 13:15:00,0.91795,0.918,0.91725,0.9173,2076600002.0
2009-03-10 13:20:00,0.9173,0.91815,0.9173,0.9181,2012099999.0
2009-03-10 13:25:00,0.9181,0.91875,0.9181,0.91875,1965700000.0
2009-03-10 13:30:00,0.91875,0.9191,0.9179,0.91795,4944099997.0
2009-03-10 13:35:00,0.91795,0.91825,0.91775,0.9181,2815399996.0
2009-03-10 13:40:00,0.9181,0.9187,0.9181,0.91865,2979199997.0
2009-03-10 13:45:00,0.91865,0.91865,0.91845,0.9185,1509200000.0
2009-03-10 13:50:00,0.91845,0.91855,0.9181,0.9182,2290800000.0
2009-03-10 13:55:00,0.9183,0.9183,0.91765,0.9178,3590299996.0
2009-03-10 14:00:00,0.91785,0.91835,0.91775,0.91815,2206700004.0
2009-03-10 14:05:00,0.9181,0.91855,0.91785,0.91815,2705800001.0
2009-03-10 14:10:00,0.91815,0.91875,0.9181,0.9186,2250600002.0
2009-03-10 14:15:00,0.91855,0.9208,0.9183,0.9207,3475800000.0
2009-03-10 14:20:00,0.92065,0.9209,0.92015,0.92065,4829399998.0
2009-03-10 14:25:00,0.92065,0.92325,0.9206,0.9221,4363999999.0
2009-03-10 14:30:00,0.9221,0.92255,0.9219,0.92235,4494899977.0
2009-03-10 14:35:00,0.92235,0.9231,0.92235,0.92265,4338199997.0
2009-03-10 14:40:00,0.9226,0.92295,0.9223,0.92285,3408900004.0
2009-03-10 14:45:00,0.9228,0.92285,0.92235,0.9224,3872600021.0
2009-03-10 14:50:00,0.92245,0.92365,0.92235,0.9235,2935200005.0
2009-03-10 14:55:00,0.92345,0.9237,0.92335,0.92355,3338400000.0
2009-03-10 15:00:00,0.92355,0.9237,0.92295,0.92295,4468600011.0
2009-03-10 15:05:00,0.9229,0.92325,0.92245,0.9225,3071000001.0
2009-03-10 15:10:00,0.92245,0.9228,0.9221,0.92265,4056199996.0
2009-03-10 15:15:00,0.9227,0.92285,0.92205,0.9222,4463400010.0
2009-03-10 15:20:00,0.9222,0.9227,0.9221,0.92245,2148599997.0
2009-03-10 15:25:00,0.92245,0.9226,0.9222,0.92235,3699699989.0
2009-03-10 15:30:00,0.92235,0.92465,0.9223,0.9233,4742000007.0
2009-03-10 15:35:00,0.92335,0.92395,0.9229,0.9236,4305500001.0
2009-03-10 15:40:00,0.9236,0.9244,0.92355,0.9243,3998799996.0
2009-03-10 15:45:00,0.9243,0.9247,0.9243,0.9245,4275100002.0
2009-03-10 15:50:00,0.9245,0.92455,0.92325,0.9233,3594499983.0
2009-03-10 15:55:00,0.9233,0.92345,0.9229,0.923,2928400004.0
2009-03-10 16:00:00,0.923,0.9236,0.92265,0.92325,3585800015.0
2009-03-10 16:05:00,0.92325,0.92335,0.9207,0.9216,5217500007.0
2009-03-10 16:10:00,0.92175,0.9218,0.92105,0.9217,4846500000.0
2009-03-10 16:15:00,0.9217,0.92265,0.9217,0.92255,3693999991.0
2009-03-10 16:20:00,0.9226,0.92265,0.9215,0.92185,3624199998.0
2009-03-10 16:25:00,0.9218,0.92215,0.9214,0.9218,3921499993.0
2009-03-10 16:30:00,0.9218,0.92215,0.92095,0.9213,3392400003.0
2009-03-10 16:35:00,0.9213,0.9213,0.9206,0.9207,3420999995.0
2009-03-10 16:40:00,0.9207,0.92155,0.92065,0.92135,5113200004.0
2009-03-10 16:45:00,0.92135,0.9217,0.9212,0.92135,3460399997.0
2009-03-10 16:50:00,0.92135,0.92175,0.92115,0.92125,3887600001.0
2009-03-10 16:55:00,0.92125,0.9217,0.92125,0.92145,3213400030.0
2009-03-10 17:00:00,0.92145,0.92165,0.9212,0.92155,3507899997.0
2009-03-10 17:05:00,0.92155,0.92175,0.921,0.921,2610999995.0
2009-03-10 17:10:00,0.9211,0.9216,0.9207,0.9216,3323600006.0
2009-03-10 17:15:00,0.9216,0.92165,0.92125,0.92145,2133300002.0
2009-03-10 17:20:00,0.92145,0.92185,0.9213,0.9215,3489000029.0
2009-03-10 17:25:00,0.9215,0.9216,0.9209,0.9211,2705400004.0
2009-03-10 17:30:00,0.9211,0.92115,0.92,0.92025,2696000009.0
2009-03-10 17:35:00,0.92035,0.92105,0.9201,0.92105,2462500001.0
2009-03-10 17:40:00,0.92105,0.9213,0.91995,0.9202,3696000013.0
2009-03-10 17:45:00,0.9202,0.9204,0.9196,0.9196,3433800005.0
2009-03-10 17:50:00,0.91955,0.9204,0.9194,0.9203,2335200001.0
2009-03-10 17:55:00,0.9203,0.9214,0.91995,0.9213,3508799998.0
2009-03-10 18:00:00,0.9213,0.9227,0.92105,0.92215,2244700000.0
2009-03-10 18:05:00,0.9222,0.92275,0.9219,0.92275,3869000000.0
2009-03-10 18:10:00,0.92275,0.9234,0.92275,0.9231,3024700005.0
2009-03-10 18:15:00,0.9231,0.9233,0.92235,0.9225,2955199993.0
2009-03-10 18:20:00,0.92245,0.92275,0.92225,0.9223,2120700003.0
2009-03-10 18:25:00,0.9223,0.92235,0.9214,0.92155,1930199999.0
2009-03-10 18:30:00,0.92155,0.9218,0.9207,0.92075,2209400000.0
2009-03-10 18:35:00,0.92075,0.92145,0.92075,0.92125,1598400013.0
2009-03-10 18:40:00,0.92125,0.92145,0.9206,0.92075,1380200002.0
2009-03-10 18:45:00,0.9209,0.9213,0.9209,0.921,1919199997.0
2009-03-10 18:50:00,0.92095,0.9215,0.92095,0.92135,1586600010.0
2009-03-10 18:55:00,0.92135,0.92185,0.92105,0.9217,1127000000.0
2009-03-10 19:00:00,0.9217,0.92225,0.9213,0.9221,1305200000.0
2009-03-10 19:05:00,0.9221,0.9225,0.92205,0.9222,1177800000.0
2009-03-10 19:10:00,0.9223,0.9224,0.9221,0.9223,871200000.0
2009-03-10 19:15:00,0.9223,0.92345,0.92225,0.923,1592500000.0
2009-03-10 19:20:00,0.92305,0.9237,0.9228,0.92355,1798400000.0
2009-03-10 19:25:00,0.92355,0.9236,0.92235,0.92285,1377800000.0
2009-03-10 19:30:00,0.92285,0.923,0.92205,0.9224,1628200004.0
2009-03-10 19:35:00,0.9224,0.92265,0.92235,0.9226,1297000000.0
2009-03-10 19:40:00,0.92265,0.9229,0.9222,0.92225,1709400000.0
2009-03-10 19:45:00,0.92215,0.9222,0.92105,0.92135,1041400000.0
2009-03-10 19:50:00,0.92135,0.9224,0.9209,0.92175,1867400000.0
2009-03-10 19:55:00,0.9218,0.9222,0.9212,0.92145,1708200002.0
2009-03-10 20:00:00,0.9213,0.92185,0.92115,0.92165,2120399998.0
2009-03-10 20:05:00,0.92165,0.9224,0.92155,0.922,1915099999.0
2009-03-10 20:10:00,0.92175,0.92255,0.9209,0.92155,1587500000.0
2009-03-10 20:15:00,0.92165,0.92295,0.9216,0.92205,1519400000.0
2009-03-10 20:20:00,0.922,0.9223,0.9216,0.92205,1412300000.0
2009-03-10 20:25:00,0.92205,0.92245,0.9219,0.9221,990600000.0
2009-03-10 20:30:00,0.9221,0.9221,0.9214,0.9218,1390000000.0
2009-03-10 20:35:00,0.92175,0.9218,0.92055,0.9217,1297000000.0
2009-03-10 20:40:00,0.9217,0.922,0.92145,0.92175,655600000.0
2009-03-10 20:45:00,0.9217,0.9217,0.9206,0.9208,1655200000.0
2009-03-10 20:50:00,0.92085,0.92105,0.92,0.9201,1405800003.0
2009-03-10 20:55:00,0.9201,0.92085,0.91995,0.92075,1139800000.0
2009-03-10 21:00:00,0.92075,0.92095,0.92065,0.92095,593599999.0
2009-03-10 21:05:00,0.92085,0.92105,0.9205,0.9207,924000000.0
2009-03-10 21:10:00,0.9207,0.92095,0.9205,0.9207,1056600000.0
2009-03-10 21:15:00,0.9207,0.9213,0.9202,0.9207,717100000.0
2009-03-10 21:20:00,0.9207,0.92085,0.92045,0.92075,444000000.0
2009-03-10 21:25:00,0.9208,0.92105,0.9205,0.9207,488600000.0
2009-03-10 21:30:00,0.9207,0.9209,0.92025,0.92085,384400000.0
2009-03-10 21:35:00,0.9208,0.9213,0.9208,0.92105,459800000.0
2009-03-10 21:40:00,0.921,0.92125,0.92085,0.92125,527800000.0
2009-03-10 21:45:00,0.9212,0.92175,0.9209,0.9216,366200000.0
2009-03-10 21:50:00,0.9217,0.92185,0.9215,0.92165,447800000.0
2009-03-10 21:55:00,0.92165,0.92195,0.92165,0.92185,363000000.0
2009-03-10 22:00:00,0.92185,0.9223,0.9217,0.9222,469800000.0
2009-03-10 22:05:00,0.9222,0.9223,0.9215,0.9217,397400000.0
2009-03-10 22:10:00,0.92175,0.92215,0.9217,0.9217,384400000.0
2009-03-10 22:15:00,0.9217,0.92205,0.9214,0.92175,265400000.0
2009-03-10 22:20:00,0.92165,0.9221,0.92165,0.9218,223400000.0
2009-03-10 22:25:00,0.92185,0.922,0.92155,0.92165,325000000.0
2009-03-10 22:30:00,0.92165,0.92175,0.9212,0.92175,312400000.0
2009-03-10 22:35:00,0.92175,0.922,0.9215,0.9215,441300000.0
2009-03-10 22:40:00,0.9215,0.92175,0.92145,0.92155,569200001.0
2009-03-10 22:45:00,0.92155,0.92195,0.92135,0.9215,1005200000.0
2009-03-10 22:50:00,0.92145,0.92205,0.9214,0.92205,613800000.0
2009-03-10 22:55:00,0.922,0.9223,0.9219,0.9222,740800002.0
2009-03-10 23:00:00,0.92225,0.92225,0.9216,0.92205,140000000.0
2009-03-10 23:05:00,0.92205,0.9224,0.92205,0.92235,96600000.0
2009-03-10 23:10:00,0.92225,0.9224,0.9213,0.92145,155200000.0
2009-03-10 23:15:00,0.9213,0.92175,0.9211,0.9217,164800000.0
2009-03-10 23:20:00,0.92165,0.92175,0.92115,0.92125,137600000.0
2009-03-10 23:25:00,0.92125,0.9217,0.92125,0.9217,66000000.0
2009-03-10 23:30:00,0.9217,0.92235,0.9216,0.92175,336300000.0
2009-03-10 23:35:00,0.92175,0.92265,0.9217,0.92245,372300000.0
2009-03-10 23:40:00,0.92245,0.92285,0.9219,0.92245,228200000.0
2009-03-10 23:45:00,0.92255,0.9226,0.92205,0.9224,73400000.0
2009-03-10 23:50:00,0.92245,0.92275,0.92225,0.92225,138400000.0
2009-03-10 23:55:00,0.92225,0.92235,0.92189,0.92225,107600000.0
2009-03-11 00:00:00,0.92225,0.92225,0.9215,0.92215,178400000.0
2009-03-11 00:05:00,0.92215,0.9225,0.92215,0.9225,74000000.0
2009-03-11 00:10:00,0.92225,0.9227,0.92225,0.9224,116000000.0
2009-03-11 00:15:00,0.92245,0.92245,0.92195,0.9222,324000000.0
2009-03-11 00:20:00,0.9223,0.92255,0.9222,0.92225,108600000.0
2009-03-11 00:25:00,0.9222,0.9228,0.92185,0.92215,419800000.0
2009-03-11 00:30:00,0.92205,0.9224,0.92185,0.92215,164000000.0
2009-03-11 00:35:00,0.9222,0.92225,0.9221,0.9221,56000000.0
2009-03-11 00:40:00,0.92215,0.92225,0.9221,0.9222,128800000.0
2009-03-11 00:45:00,0.9222,0.9222,0.92175,0.9218,315200000.0
2009-03-11 00:50:00,0.9219,0.92205,0.9217,0.922,90400000.0
2009-03-11 00:55:00,0.92195,0.9223,0.92195,0.92215,230400000.0
2009-03-11 01:00:00,0.9221,0.92265,0.9221,0.9222,118800000.0
2009-03-11 01:05:00,0.92215,0.92245,0.922,0.922,161600000.0
2009-03-11 01:10:00,0.92195,0.922,0.9216,0.9219,396200000.0
2009-03-11 01:15:00,0.92195,0.9224,0.9217,0.92235,135100000.0
2009-03-11 01:20:00,0.9222,0.9222,0.9217,0.9217,133400000.0
2009-03-11 01:25:00,0.92175,0.9218,0.9217,0.92175,123200000.0
2009-03-11 01:30:00,0.92185,0.9222,0.92185,0.922,70000000.0
2009-03-11 01:35:00,0.92195,0.9222,0.92195,0.92205,107500000.0
2009-03-11 01:40:00,0.92205,0.92215,0.9218,0.9221,123200000.0
2009-03-11 01:45:00,0.9221,0.9221,0.92165,0.92205,72000000.0
2009-03-11 01:50:00,0.9221,0.92265,0.9219,0.9219,297200000.0
2009-03-11 01:55:00,0.92195,0.9221,0.9217,0.9218,247200000.0
2009-03-11 02:00:00,0.9218,0.9225,0.92175,0.9222,352800000.0
2009-03-11 02:05:00,0.9222,0.92245,0.92175,0.9223,341600000.0
2009-03-11 02:10:00,0.92235,0.9225,0.9222,0.9224,225400000.0
2009-03-11 02:15:00,0.9224,0.9227,0.92225,0.92265,216400000.0
2009-03-11 02:20:00,0.92265,0.9228,0.92245,0.92265,534400000.0
2009-03-11 02:25:00,0.92265,0.9231,0.92235,0.9229,357100000.0
2009-03-11 02:30:00,0.92295,0.9231,0.9226,0.9227,232300000.0
2009-03-11 02:35:00,0.9227,0.9227,0.9225,0.9226,279600000.0
2009-03-11 02:40:00,0.9226,0.9228,0.92255,0.9227,316400000.0
2009-03-11 02:45:00,0.92265,0.9228,0.9226,0.9227,143200000.0
2009-03-11 02:50:00,0.92265,0.92315,0.9226,0.92315,357000001.0
2009-03-11 02:55:00,0.9232,0.92355,0.9228,0.9234,306200000.0
2009-03-11 03:00:00,0.92335,0.92345,0.92285,0.9232,187800000.0
2009-03-11 03:05:00,0.92315,0.9234,0.92305,0.92325,339400000.0
2009-03-11 03:10:00,0.92325,0.92325,0.9229,0.92315,346400000.0
2009-03-11 03:15:00,0.92315,0.92325,0.92265,0.9229,180800000.0
2009-03-11 03:20:00,0.92295,0.92315,0.92225,0.9231,554900000.0
2009-03-11 03:25:00,0.92305,0.9231,0.9221,0.92245,303500000.0
2009-03-11 03:30:00,0.9225,0.9228,0.9223,0.92255,268400000.0
2009-03-11 03:35:00,0.9226,0.9229,0.9224,0.92255,67000000.0
2009-03-11 03:40:00,0.9226,0.92275,0.9222,0.92235,269200000.0
2009-03-11 03:45:00,0.9223,0.92245,0.9222,0.92235,410800000.0
2009-03-11 03:50:00,0.9223,0.92255,0.922,0.92245,219400000.0
2009-03-11 03:55:00,0.9224,0.92265,0.92205,0.9225,298800000.0
2009-03-11 04:00:00,0.9224,0.9226,0.9223,0.92245,96200000.0
2009-03-11 04:05:00,0.92245,0.92255,0.9221,0.9223,84200000.0
2009-03-11 04:10:00,0.9223,0.92245,0.9221,0.9223,255000000.0
2009-03-11 04:15:00,0.92235,0.92245,0.9222,0.92225,364000000.0
2009-03-11 04:20:00,0.9223,0.9226,0.9219,0.9224,463200000.0
2009-03-11 04:25:00,0.9224,0.9226,0.9223,0.9224,553200000.0
2009-03-11 04:30:00,0.9224,0.9225,0.9223,0.9223,261999999.0
2009-03-11 04:35:00,0.9223,0.9224,0.922,0.922,316599999.0
2009-03-11 04:40:00,0.922,0.92245,0.92195,0.9222,209800000.0
2009-03-11 04:45:00,0.9222,0.92225,0.92205,0.92205,155600000.0
2009-03-11 04:50:00,0.9221,0.9223,0.92205,0.9221,80600000.0
2009-03-11 04:55:00,0.9221,0.9222,0.922,0.9221,68000000.0
2009-03-11 05:00:00,0.9221,0.92225,0.922,0.9222,149200000.0
2009-03-11 05:05:00,0.9222,0.92275,0.92174,0.9227,404400000.0
2009-03-11 05:10:00,0.92275,0.9229,0.92245,0.9228,181000000.0
2009-03-11 05:15:00,0.9228,0.92305,0.92255,0.9228,459600000.0
2009-03-11 05:20:00,0.9229,0.9229,0.92245,0.9227,155600000.0
2009-03-11 05:25:00,0.9227,0.92315,0.9225,0.92285,213600000.0
2009-03-11 05:30:00,0.9229,0.9233,0.92265,0.9231,671200000.0
2009-03-11 05:35:00,0.92315,0.9234,0.9223,0.9234,822000000.0
2009-03-11 05:40:00,0.9234,0.9234,0.92225,0.9227,614799999.0
2009-03-11 05:45:00,0.9227,0.92305,0.92225,0.92245,367700000.0
2009-03-11 05:50:00,0.92245,0.9227,0.922,0.922,567900000.0
2009-03-11 05:55:00,0.922,0.92245,0.922,0.92225,400600000.0
2009-03-11 06:00:00,0.92215,0.924,0.92205,0.9239,883900000.0
2009-03-11 06:05:00,0.92395,0.92475,0.92375,0.9242,1062200000.0
2009-03-11 06:10:00,0.9241,0.9242,0.9232,0.92375,623200000.0
2009-03-11 06:15:00,0.92365,0.92395,0.9233,0.92355,299000000.0
2009-03-11 06:20:00,0.9235,0.92365,0.9231,0.9233,394200000.0
2009-03-11 06:25:00,0.92335,0.9239,0.9226,0.92305,627800000.0
2009-03-11 06:30:00,0.9231,0.9242,0.9231,0.92405,441400000.0
2009-03-11 06:35:00,0.92405,0.92415,0.923,0.923,588000000.0
2009-03-11 06:40:00,0.923,0.9238,0.923,0.9232,557599999.0
2009-03-11 06:45:00,0.92315,0.92375,0.92315,0.92325,177800000.0
2009-03-11 06:50:00,0.9234,0.9236,0.9227,0.9232,336000000.0
2009-03-11 06:55:00,0.92325,0.9247,0.92325,0.92455,484600000.0
2009-03-11 07:00:00,0.92455,0.92465,0.92395,0.92415,371800000.0
2009-03-11 07:05:00,0.92425,0.9243,0.92365,0.92405,117600000.0
2009-03-11 07:10:00,0.924,0.92425,0.9239,0.92425,144200000.0
2009-03-11 07:15:00,0.9243,0.92435,0.9233,0.9236,268400000.0
2009-03-11 07:20:00,0.9236,0.9242,0.9235,0.92385,319400000.0
2009-03-11 07:25:00,0.92385,0.9241,0.9237,0.9238,266800000.0
2009-03-11 07:30:00,0.92375,0.92385,0.9236,0.92365,249800000.0
2009-03-11 07:35:00,0.92365,0.92405,0.923,0.92315,853600000.0
2009-03-11 07:40:00,0.92315,0.92355,0.9231,0.92335,343600000.0
2009-03-11 07:45:00,0.92335,0.9234,0.923,0.92315,507600003.0
2009-03-11 07:50:00,0.9232,0.9235,0.92315,0.92335,197400000.0
2009-03-11 07:55:00,0.9233,0.92405,0.92315,0.9238,232700000.0
2009-03-11 08:00:00,0.9238,0.9247,0.92345,0.9241,555200000.0
2009-03-11 08:05:00,0.9242,0.92445,0.9238,0.92405,882200000.0
2009-03-11 08:10:00,0.92405,0.92435,0.9231,0.92345,600400000.0
2009-03-11 08:15:00,0.9234,0.92385,0.923,0.92305,620599999.0
2009-03-11 08:20:00,0.92305,0.9237,0.923,0.9232,1126400001.0
2009-03-11 08:25:00,0.92315,0.9235,0.923,0.9233,373800000.0
2009-03-11 08:30:00,0.92325,0.92365,0.923,0.92305,1108799997.0
2009-03-11 08:35:00,0.92305,0.9247,0.92275,0.9245,1572799988.0
2009-03-11 08:40:00,0.92445,0.92445,0.92125,0.92185,1565500002.0
2009-03-11 08:45:00,0.9219,0.9233,0.9219,0.92315,632400000.0
2009-03-11 08:50:00,0.9232,0.924,0.92195,0.92225,670600000.0
2009-03-11 08:55:00,0.92215,0.92285,0.92175,0.92195,1183600000.0
2009-03-11 09:00:00,0.92195,0.9222,0.92165,0.9217,995000000.0
2009-03-11 09:05:00,0.9217,0.922,0.9214,0.9215,1430399997.0
2009-03-11 09:10:00,0.9215,0.92165,0.92085,0.92135,1767800000.0
2009-03-11 09:15:00,0.9213,0.9226,0.92095,0.92185,1172199999.0
2009-03-11 09:20:00,0.9218,0.92205,0.9212,0.9212,853600000.0
2009-03-11 09:25:00,0.9212,0.92185,0.9212,0.9215,567800000.0
2009-03-11 09:30:00,0.9215,0.92205,0.92085,0.92205,1867400004.0
2009-03-11 09:35:00,0.92205,0.92225,0.92105,0.92115,1722999999.0
2009-03-11 09:40:00,0.9212,0.9214,0.92095,0.9214,1367599999.0
2009-03-11 09:45:00,0.9213,0.92165,0.921,0.92135,1976400000.0
2009-03-11 09:50:00,0.92135,0.922,0.921,0.92115,1922999999.0
2009-03-11 09:55:00,0.92115,0.92135,0.9197,0.9197,2944299993.0
2009-03-11 10:00:00,0.9197,0.92055,0.9197,0.92045,2597700013.0
2009-03-11 10:05:00,0.9205,0.9205,0.9191,0.9195,3050800009.0
2009-03-11 10:10:00,0.91945,0.92,0.9194,0.91975,1902999997.0
2009-03-11 10:15:00,0.91965,0.9201,0.9196,0.9201,1806300000.0
2009-03-11 10:20:00,0.9202,0.9212,0.91985,0.92095,2453300002.0
2009-03-11 10:25:00,0.9209,0.92185,0.92085,0.92165,3247200000.0
2009-03-11 10:30:00,0.9217,0.923,0.9217,0.9222,3058700001.0
2009-03-11 10:35:00,0.9222,0.92235,0.92195,0.92215,2712400007.0
2009-03-11 10:40:00,0.92215,0.92225,0.9213,0.9217,2989599997.0
2009-03-11 10:45:00,0.9217,0.92225,0.92165,0.922,2226800003.0
2009-03-11 10:50:00,0.92195,0.9231,0.92195,0.9229,3559400002.0
2009-03-11 10:55:00,0.92285,0.9235,0.92265,0.9231,3208199998.0
2009-03-11 11:00:00,0.9231,0.9237,0.923,0.9236,3289700000.0
2009-03-11 11:05:00,0.9236,0.92365,0.9226,0.923,4399000007.0
2009-03-11 11:10:00,0.92295,0.92305,0.922,0.92235,4169800008.0
2009-03-11 11:15:00,0.92235,0.9235,0.9221,0.9227,3303599999.0
2009-03-11 11:20:00,0.92265,0.9243,0.92255,0.9232,4085499999.0
2009-03-11 11:25:00,0.9232,0.92325,0.9219,0.92235,3230600001.0
2009-03-11 11:30:00,0.92235,0.92235,0.9212,0.92145,4294599997.0
2009-03-11 11:35:00,0.92145,0.92225,0.92125,0.92205,3527300001.0
2009-03-11 11:40:00,0.92205,0.92235,0.9216,0.9217,2673600005.0
2009-03-11 11:45:00,0.92165,0.9227,0.92155,0.9224,3534299993.0
2009-03-11 11:50:00,0.9224,0.9233,0.92225,0.923,5255000001.0
2009-03-11 11:55:00,0.92295,0.92305,0.9224,0.9227,3591300011.0
2009-03-11 12:00:00,0.9227,0.92355,0.9226,0.92315,4847500013.0
2009-03-11 12:05:00,0.9232,0.9237,0.923,0.92335,3185200012.0
2009-03-11 12:10:00,0.92335,0.9242,0.92325,0.9238,4800199996.0
2009-03-11 12:15:00,0.9238,0.92445,0.9235,0.92405,4661100000.0
2009-03-11 12:20:00,0.924,0.92415,0.92355,0.9237,3036800011.0
2009-03-11 12:25:00,0.9237,0.92425,0.92365,0.92385,2780000005.0
2009-03-11 12:30:00,0.92385,0.92405,0.92355,0.9238,2338599997.0
2009-03-11 12:35:00,0.9238,0.9239,0.9228,0.92335,3308000002.0
2009-03-11 12:40:00,0.92335,0.92395,0.9233,0.9239,2330399993.0
2009-03-11 12:45:00,0.9239,0.924,0.92355,0.92365,1979900004.0
2009-03-11 12:50:00,0.92365,0.9242,0.92345,0.92385,3644800003.0
2009-03-11 12:55:00,0.9238,0.9242,0.92345,0.9235,3129500012.0
2009-03-11 13:00:00,0.9235,0.9235,0.9226,0.92265,3032099995.0
2009-03-11 13:05:00,0.92265,0.9229,0.92215,0.92245,3565899999.0
2009-03-11 13:10:00,0.9225,0.92265,0.92155,0.92235,4952400010.0
2009-03-11 13:15:00,0.92235,0.9226,0.922,0.92235,3674600001.0
2009-03-11 13:20:00,0.92235,0.92245,0.9212,0.92165,5073500010.0
2009-03-11 13:25:00,0.92165,0.92205,0.9216,0.9219,2508599997.0
2009-03-11 13:30:00,0.9219,0.9226,0.9218,0.92245,4427200005.0
2009-03-11 13:35:00,0.92245,0.9233,0.9224,0.92305,3538800008.0
2009-03-11 13:40:00,0.923,0.92315,0.92275,0.92315,5977599994.0
2009-03-11 13:45:00,0.92305,0.9234,0.92255,0.9226,4747000002.0
2009-03-11 13:50:00,0.92265,0.9233,0.9226,0.9232,3378399997.0
2009-03-11 13:55:00,0.9233,0.92385,0.92315,0.9235,4244500009.0
2009-03-11 14:00:00,0.92345,0.92445,0.92345,0.9241,2674399999.0
2009-03-11 14:05:00,0.9241,0.92435,0.924,0.92425,3820600001.0
2009-03-11 14:10:00,0.92425,0.9244,0.92345,0.9239,2647700001.0
2009-03-11 14:15:00,0.9239,0.924,0.92365,0.92385,2843600000.0
2009-03-11 14:20:00,0.92385,0.92395,0.9232,0.92325,5259600012.0
2009-03-11 14:25:00,0.9232,0.92395,0.923,0.92365,6957000000.0
2009-03-11 14:30:00,0.92365,0.92524,0.92365,0.9252,4757800014.0
2009-03-11 14:35:00,0.92516,0.92614,0.92415,0.9258,5108800005.0
2009-03-11 14:40:00,0.92585,0.926,0.9251,0.92515,4171399985.0
2009-03-11 14:45:00,0.9251,0.92545,0.925,0.92525,3385499998.0
2009-03-11 14:50:00,0.9252,0.9254,0.92485,0.925,2522200000.0
2009-03-11 14:55:00,0.925,0.92515,0.92495,0.92505,1848400002.0
2009-03-11 15:00:00,0.92505,0.9253,0.9242,0.92425,3876599999.0
2009-03-11 15:05:00,0.92425,0.9244,0.924,0.92425,3228799990.0
2009-03-11 15:10:00,0.92425,0.92545,0.92425,0.92545,3036400013.0
2009-03-11 15:15:00,0.92545,0.9255,0.9247,0.9247,2667900002.0
2009-03-11 15:20:00,0.9247,0.9251,0.92455,0.925,1264400000.0
2009-03-11 15:25:00,0.925,0.9255,0.925,0.92515,2004700000.0
2009-03-11 15:30:00,0.9252,0.92535,0.92475,0.92525,3847700003.0
2009-03-11 15:35:00,0.9254,0.92625,0.92525,0.92565,4772100005.0
2009-03-11 15:40:00,0.92565,0.92745,0.9255,0.9267,2303399999.0
2009-03-11 15:45:00,0.92665,0.9269,0.9261,0.92625,4575700010.0
2009-03-11 15:50:00,0.92625,0.92675,0.92625,0.92645,5545399986.0
2009-03-11 15:55:00,0.9264,0.9265,0.92605,0.9262,5717000015.0
2009-03-11 16:00:00,0.92625,0.9268,0.92625,0.92665,3655899996.0
2009-03-11 16:05:00,0.9266,0.92685,0.92635,0.92645,4317900005.0
2009-03-11 16:10:00,0.9264,0.92675,0.9264,0.9267,3963400007.0
2009-03-11 16:15:00,0.9266,0.9268,0.9265,0.9267,2276800002.0
2009-03-11 16:20:00,0.92665,0.92795,0.9266,0.92795,5238999992.0
2009-03-11 16:25:00,0.92805,0.92835,0.9271,0.9282,5678900023.0
2009-03-11 16:30:00,0.92825,0.92825,0.9274,0.92775,4667399996.0
2009-03-11 16:35:00,0.92775,0.9284,0.92775,0.9281,4101600016.0
2009-03-11 16:40:00,0.92805,0.9282,0.927,0.9271,4188700002.0
2009-03-11 16:45:00,0.9271,0.92735,0.92685,0.927,2341199999.0
2009-03-11 16:50:00,0.927,0.92715,0.9266,0.9269,3760000009.0
2009-03-11 16:55:00,0.9269,0.92715,0.9267,0.92685,3375399999.0
2009-03-11 17:00:00,0.92685,0.9278,0.9268,0.92775,2843300003.0
2009-03-11 17:05:00,0.9277,0.92905,0.92765,0.9286,5066100001.0
2009-03-11 17:10:00,0.9286,0.92995,0.9286,0.9294,5738299998.0
2009-03-11 17:15:00,0.9294,0.92995,0.92905,0.9297,5794100001.0
2009-03-11 17:20:00,0.9297,0.93015,0.9293,0.92935,5359200010.0
2009-03-11 17:25:00,0.92935,0.92935,0.92865,0.92875,4426600008.0
2009-03-11 17:30:00,0.92875,0.92885,0.92825,0.92865,5072499992.0
2009-03-11 17:35:00,0.92865,0.92965,0.92845,0.92955,4652400002.0
2009-03-11 17:40:00,0.92955,0.92985,0.9293,0.92985,4302999996.0
2009-03-11 17:45:00,0.92985,0.93,0.9288,0.9296,6595600020.0
2009-03-11 17:50:00,0.92965,0.9298,0.92755,0.9281,4302400000.0
2009-03-11 17:55:00,0.92805,0.92825,0.927,0.92715,4425050000.0
2009-03-11 18:00:00,0.92725,0.92905,0.92725,0.92905,4457799996.0
2009-03-11 18:05:00,0.92895,0.9292,0.9277,0.92835,5194399997.0
2009-03-11 18:10:00,0.9284,0.9286,0.92635,0.927,4531800006.0
2009-03-11 18:15:00,0.927,0.92735,0.9268,0.92695,4762100009.0
2009-03-11 18:20:00,0.92695,0.92735,0.9263,0.92705,4848200018.0
2009-03-11 18:25:00,0.92705,0.9273,0.9266,0.92675,4862100014.0
2009-03-11 18:30:00,0.92675,0.9272,0.9261,0.92615,4586800016.0
2009-03-11 18:35:00,0.9262,0.92705,0.9261,0.9269,4217600011.0
2009-03-11 18:40:00,0.9269,0.9271,0.92575,0.9258,4803000027.0
2009-03-11 18:45:00,0.9258,0.92615,0.92555,0.926,4272799998.0
2009-03-11 18:50:00,0.926,0.92675,0.92595,0.9263,3324000006.0
2009-03-11 18:55:00,0.9263,0.9266,0.9256,0.9257,3345700001.0
2009-03-11 19:00:00,0.92565,0.9257,0.923,0.92365,2578000003.0
2009-03-11 19:05:00,0.92365,0.9244,0.9236,0.9242,2137699997.0
2009-03-11 19:10:00,0.9242,0.925,0.9242,0.925,1648400000.0
2009-03-11 19:15:00,0.925,0.92515,0.92445,0.9246,1095200000.0
2009-03-11 19:20:00,0.9246,0.92525,0.92425,0.92515,1373400001.0
2009-03-11 19:25:00,0.92495,0.9252,0.9247,0.9251,1399000000.0
2009-03-11 19:30:00,0.9251,0.92555,0.92505,0.9255,1311799998.0
2009-03-11 19:35:00,0.9255,0.9256,0.9251,0.92555,1334600000.0
2009-03-11 19:40:00,0.9255,0.9261,0.9253,0.92535,1034800000.0
2009-03-11 19:45:00,0.92515,0.92575,0.925,0.9251,962119999.0
2009-03-11 19:50:00,0.925,0.9258,0.9249,0.92575,1260199994.0
2009-03-11 19:55:00,0.9257,0.9259,0.9255,0.9257,908500000.0
2009-03-11 20:00:00,0.9257,0.9265,0.9257,0.926,1093600000.0
2009-03-11 20:05:00,0.926,0.9269,0.92595,0.92615,1373600000.0
2009-03-11 20:10:00,0.9262,0.92715,0.92595,0.92635,1530800000.0
2009-03-11 20:15:00,0.92635,0.92685,0.926,0.9264,1297199998.0
2009-03-11 20:20:00,0.9264,0.92645,0.92595,0.92595,582200000.0
2009-03-11 20:25:00,0.926,0.92615,0.9255,0.92565,1158200000.0
2009-03-11 20:30:00,0.92555,0.92615,0.9254,0.9261,1061400000.0
2009-03-11 20:35:00,0.92605,0.9263,0.9259,0.92605,1000200000.0
2009-03-11 20:40:00,0.92605,0.9263,0.92575,0.9261,1072000000.0
2009-03-11 20:45:00,0.92615,0.9264,0.9257,0.92585,1351600000.0
2009-03-11 20:50:00,0.92585,0.926,0.92505,0.9252,1220200000.0
2009-03-11 20:55:00,0.92515,0.92535,0.9241,0.92455,2401000004.0
2009-03-11 21:00:00,0.92455,0.925,0.92425,0.92455,1692300002.0
2009-03-11 21:05:00,0.9245,0.92535,0.92425,0.9247,2071800001.0
2009-03-11 21:10:00,0.9247,0.9247,0.9242,0.92445,1081800000.0
2009-03-11 21:15:00,0.9244,0.92535,0.92425,0.9253,1522800000.0
2009-03-11 21:20:00,0.9253,0.9259,0.92515,0.9255,1021600000.0
2009-03-11 21:25:00,0.9255,0.9262,0.92495,0.9257,1501000000.0
2009-03-11 21:30:00,0.92565,0.92615,0.92535,0.92595,1042600001.0
2009-03-11 21:35:00,0.92595,0.92635,0.9257,0.9263,1637600000.0
2009-03-11 21:40:00,0.92625,0.92635,0.926,0.92615,1877000000.0
2009-03-11 21:45:00,0.92615,0.92645,0.92575,0.92615,1843800000.0
2009-03-11 21:50:00,0.92615,0.9263,0.9255,0.92605,1722399999.0
2009-03-11 21:55:00,0.92605,0.9263,0.9258,0.92625,1197600000.0
2009-03-11 22:00:00,0.92625,0.9264,0.9251,0.9255,1229200000.0
2009-03-11 22:05:00,0.92555,0.92595,0.92515,0.92585,492800000.0
2009-03-11 22:10:00,0.9258,0.92605,0.9257,0.9259,411000000.0
2009-03-11 22:15:00,0.9259,0.9259,0.9251,0.92515,536000000.0
2009-03-11 22:20:00,0.92515,0.9253,0.92495,0.92525,538200000.0
2009-03-11 22:25:00,0.92535,0.9254,0.9249,0.9251,364800000.0
2009-03-11 22:30:00,0.9251,0.9252,0.925,0.925,528000002.0
2009-03-11 22:35:00,0.925,0.92535,0.92475,0.92475,448000000.0
2009-03-11 22:40:00,0.92475,0.92535,0.92465,0.92495,691600000.0
2009-03-11 22:45:00,0.92495,0.9254,0.9249,0.9254,1032600000.0
2009-03-11 22:50:00,0.9254,0.92555,0.92505,0.9254,708800000.0
2009-03-11 22:55:00,0.9254,0.9258,0.92475,0.92515,456100000.0
2009-03-11 23:00:00,0.92515,0.92545,0.92495,0.92545,231000000.0
2009-03-11 23:05:00,0.9255,0.9264,0.9253,0.9263,229900000.0
2009-03-11 23:10:00,0.9263,0.9264,0.9258,0.92595,175200000.0
2009-03-11 23:15:00,0.92595,0.9261,0.92585,0.9259,102000000.0
2009-03-11 23:20:00,0.9258,0.9259,0.92575,0.92575,46200000.0
2009-03-11 23:25:00,0.92575,0.92585,0.9251,0.92539,141600000.0
2009-03-11 23:30:00,0.92545,0.9256,0.9252,0.9255,198800000.0
2009-03-11 23:35:00,0.92555,0.9258,0.9255,0.9256,109000000.0
2009-03-11 23:40:00,0.92565,0.926,0.92545,0.92575,183200000.0
2009-03-11 23:45:00,0.9259,0.92595,0.9255,0.92595,38000000.0
2009-03-11 23:50:00,0.92605,0.92615,0.92575,0.92585,213800000.0
2009-03-11 23:55:00,0.92585,0.9261,0.92545,0.92565,115100000.0
2009-03-12 00:00:00,0.9256,0.9258,0.9256,0.9258,94000000.0
2009-03-12 00:05:00,0.92585,0.92585,0.92525,0.9255,124400000.0
2009-03-12 00:10:00,0.92555,0.92575,0.9254,0.92565,68000000.0
2009-03-12 00:15:00,0.92565,0.9257,0.9255,0.92555,38400000.0
2009-03-12 00:20:00,0.9255,0.9256,0.9254,0.9254,35400000.0
2009-03-12 00:25:00,0.92525,0.926,0.92525,0.9256,105400000.0
2009-03-12 00:30:00,0.92551,0.92575,0.92525,0.92525,83600000.0
2009-03-12 00:35:00,0.9252,0.9254,0.92495,0.9253,84200000.0
2009-03-12 00:40:00,0.92535,0.9259,0.9252,0.9258,148800000.0
2009-03-12 00:45:00,0.92575,0.92615,0.92485,0.92485,184600000.0
2009-03-12 00:50:00,0.92485,0.9254,0.9248,0.92495,151200000.0
2009-03-12 00:55:00,0.92495,0.9258,0.92485,0.92565,145000000.0
2009-03-12 01:00:00,0.92565,0.92565,0.92515,0.9252,110600000.0
2009-03-12 01:05:00,0.9252,0.92545,0.9248,0.92525,135800000.0
2009-03-12 01:10:00,0.9253,0.9259,0.92525,0.92545,213800000.0
2009-03-12 01:15:00,0.92555,0.9257,0.9253,0.92545,121000000.0
2009-03-12 01:20:00,0.92535,0.9255,0.92505,0.9251,93200000.0
2009-03-12 01:25:00,0.92515,0.9255,0.925,0.9255,215300000.0
2009-03-12 01:30:00,0.92545,0.92545,0.92505,0.92515,104600000.0
2009-03-12 01:35:00,0.92505,0.9254,0.92505,0.9254,244800000.0
2009-03-12 01:40:00,0.9255,0.92555,0.92505,0.92545,303600000.0
2009-03-12 01:45:00,0.92545,0.9257,0.9254,0.9255,337800000.0
2009-03-12 01:50:00,0.92545,0.9257,0.92505,0.92535,687600000.0
2009-03-12 01:55:00,0.92505,0.9253,0.92505,0.9251,192200000.0
2009-03-12 02:00:00,0.9251,0.92515,0.92495,0.9251,395200000.0
2009-03-12 02:05:00,0.9251,0.9251,0.9246,0.92465,1188900009.0
2009-03-12 02:10:00,0.92465,0.9251,0.9246,0.92505,391199995.0
2009-03-12 02:15:00,0.92505,0.92575,0.92495,0.92565,373400000.0
2009-03-12 02:20:00,0.92565,0.92565,0.9248,0.92495,280200000.0
2009-03-12 02:25:00,0.925,0.925,0.9248,0.9249,117000000.0
2009-03-12 02:30:00,0.9249,0.92555,0.9247,0.925,682500000.0
2009-03-12 02:35:00,0.925,0.92535,0.92475,0.92485,454000000.0
2009-03-12 02:40:00,0.9249,0.9253,0.9248,0.9252,360200000.0
2009-03-12 02:45:00,0.92525,0.9256,0.9251,0.92525,420200000.0
2009-03-12 02:50:00,0.9254,0.9256,0.92485,0.92525,320600000.0
2009-03-12 02:55:00,0.9252,0.92575,0.92495,0.92565,407200000.0
2009-03-12 03:00:00,0.9256,0.92565,0.92505,0.9252,594200000.0
2009-03-12 03:05:00,0.9253,0.92535,0.92465,0.9251,718600000.0
2009-03-12 03:10:00,0.92515,0.92525,0.9239,0.9242,1165400000.0
2009-03-12 03:15:00,0.92425,0.9247,0.92385,0.92405,466200000.0
2009-03-12 03:20:00,0.9241,0.9249,0.92405,0.92475,433900001.0
2009-03-12 03:25:00,0.9249,0.9254,0.92435,0.92535,821600000.0
2009-03-12 03:30:00,0.9253,0.9257,0.9247,0.92495,328400000.0
2009-03-12 03:35:00,0.92495,0.92495,0.9239,0.92455,495800000.0
2009-03-12 03:40:00,0.92445,0.925,0.9244,0.9247,174200000.0
2009-03-12 03:45:00,0.92465,0.92535,0.92465,0.92495,312200000.0
2009-03-12 03:50:00,0.92505,0.92535,0.9248,0.92535,234200000.0
2009-03-12 03:55:00,0.9253,0.9257,0.925,0.9256,237200000.0
2009-03-12 04:00:00,0.92565,0.92585,0.9248,0.9252,410400000.0
2009-03-12 04:05:00,0.9252,0.9257,0.925,0.9253,268900000.0
2009-03-12 04:10:00,0.9253,0.9256,0.9248,0.9249,245200000.0
2009-03-12 04:15:00,0.9249,0.9251,0.92415,0.9243,509400000.0
2009-03-12 04:20:00,0.92425,0.9246,0.92395,0.92425,334600000.0
2009-03-12 04:25:00,0.9242,0.9243,0.92395,0.92415,203400000.0
2009-03-12 04:30:00,0.9242,0.9246,0.9241,0.9244,123400000.0
2009-03-12 04:35:00,0.92445,0.92475,0.9239,0.9243,430700000.0
2009-03-12 04:40:00,0.9243,0.92475,0.924,0.9244,260800000.0
2009-03-12 04:45:00,0.9244,0.92465,0.9241,0.92465,315000000.0
2009-03-12 04:50:00,0.9246,0.92465,0.9242,0.92445,177200000.0
2009-03-12 04:55:00,0.9244,0.92455,0.92405,0.9244,265600000.0
2009-03-12 05:00:00,0.92435,0.92455,0.92425,0.92435,138600000.0
2009-03-12 05:05:00,0.9245,0.92455,0.9242,0.92435,253600000.0
2009-03-12 05:10:00,0.9243,0.92455,0.92425,0.92425,228800000.0
2009-03-12 05:15:00,0.92435,0.9244,0.924,0.92425,342200000.0
2009-03-12 05:20:00,0.9242,0.92455,0.92355,0.92405,444600000.0
2009-03-12 05:25:00,0.92405,0.92425,0.92375,0.92405,380600000.0
2009-03-12 05:30:00,0.92405,0.92505,0.92395,0.9246,251800000.0
2009-03-12 05:35:00,0.9246,0.9249,0.9235,0.92465,697000000.0
2009-03-12 05:40:00,0.92465,0.92555,0.9242,0.9248,679400000.0
2009-03-12 05:45:00,0.92475,0.92545,0.92465,0.9254,281800000.0
2009-03-12 05:50:00,0.92545,0.9258,0.92495,0.9252,784399999.0
2009-03-12 05:55:00,0.9252,0.9256,0.92465,0.92475,524400000.0
2009-03-12 06:00:00,0.9247,0.9253,0.9247,0.92475,461400000.0
2009-03-12 06:05:00,0.92475,0.9251,0.9247,0.9248,780200001.0
2009-03-12 06:10:00,0.9248,0.9251,0.9247,0.9249,457600001.0
2009-03-12 06:15:00,0.92495,0.925,0.92365,0.9241,788500002.0
2009-03-12 06:20:00,0.9241,0.92525,0.92365,0.92485,561199999.0
2009-03-12 06:25:00,0.9249,0.92545,0.92355,0.92525,510000000.0
2009-03-12 06:30:00,0.9252,0.9255,0.92435,0.9255,275400000.0
2009-03-12 06:35:00,0.92545,0.9255,0.92435,0.9253,411000000.0
2009-03-12 06:40:00,0.92535,0.92655,0.9253,0.92635,792400000.0
2009-03-12 06:45:00,0.92635,0.92685,0.92585,0.92615,491800000.0
2009-03-12 06:50:00,0.9261,0.92695,0.92605,0.9262,182300000.0
2009-03-12 06:55:00,0.9261,0.9265,0.9258,0.9258,494600000.0
2009-03-12 07:00:00,0.9258,0.926,0.9255,0.9257,475800000.0
2009-03-12 07:05:00,0.9257,0.9261,0.9255,0.926,296000000.0
2009-03-12 07:10:00,0.9259,0.92635,0.92585,0.9263,382000000.0
2009-03-12 07:15:00,0.9263,0.9263,0.9233,0.9234,1197500000.0
2009-03-12 07:20:00,0.92345,0.92465,0.9233,0.92445,410900000.0
2009-03-12 07:25:00,0.92445,0.9248,0.9243,0.9248,295000000.0
2009-03-12 07:30:00,0.9248,0.9249,0.92405,0.9241,335000000.0
2009-03-12 07:35:00,0.92415,0.92485,0.9241,0.9246,343400000.0
2009-03-12 07:40:00,0.9246,0.92515,0.9246,0.925,197400000.0
2009-03-12 07:45:00,0.9247,0.9253,0.9247,0.9247,260200000.0
2009-03-12 07:50:00,0.92475,0.925,0.92415,0.92415,321100000.0
2009-03-12 07:55:00,0.9241,0.9247,0.9241,0.9247,403400000.0
2009-03-12 08:00:00,0.9246,0.92555,0.92395,0.9252,893900000.0
2009-03-12 08:05:00,0.9252,0.92555,0.92435,0.92455,980600000.0
2009-03-12 08:10:00,0.9245,0.9247,0.9244,0.92455,626000000.0
2009-03-12 08:15:00,0.9246,0.92465,0.92375,0.92395,1060200000.0
2009-03-12 08:20:00,0.92395,0.92435,0.92375,0.92395,674600000.0
2009-03-12 08:25:00,0.92405,0.92505,0.92395,0.9247,790600000.0
2009-03-12 08:30:00,0.9247,0.92495,0.9239,0.92425,531600000.0
2009-03-12 08:35:00,0.92435,0.9247,0.92405,0.92445,343200000.0
2009-03-12 08:40:00,0.92445,0.92455,0.9237,0.92385,1043800000.0
2009-03-12 08:45:00,0.9238,0.9243,0.92305,0.92325,1234800000.0
2009-03-12 08:50:00,0.92325,0.92355,0.92295,0.92295,693400000.0
2009-03-12 08:55:00,0.92295,0.92315,0.92255,0.92305,1027400000.0
2009-03-12 09:00:00,0.9229,0.9233,0.92255,0.923,752400000.0
2009-03-12 09:05:00,0.923,0.9231,0.9225,0.92255,884200000.0
2009-03-12 09:10:00,0.92255,0.9228,0.92215,0.92225,1721799998.0
2009-03-12 09:15:00,0.92225,0.9225,0.92215,0.92215,854900000.0
2009-03-12 09:20:00,0.92215,0.9224,0.92195,0.9221,1054200000.0
2009-03-12 09:25:00,0.922,0.922,0.921,0.9214,1721400000.0
2009-03-12 09:30:00,0.9214,0.92175,0.92105,0.92155,2168599996.0
2009-03-12 09:35:00,0.92155,0.9229,0.92125,0.9222,2005300000.0
2009-03-12 09:40:00,0.92215,0.92285,0.92205,0.9224,2286600002.0
2009-03-12 09:45:00,0.9224,0.9228,0.9222,0.9226,2204200005.0
2009-03-12 09:50:00,0.9227,0.9228,0.92205,0.9222,1520000002.0
2009-03-12 09:55:00,0.9222,0.92255,0.9218,0.9221,2828200001.0
2009-03-12 10:00:00,0.92215,0.9236,0.92205,0.9231,3483199995.0
2009-03-12 10:05:00,0.9231,0.9235,0.9222,0.9234,3935200006.0
2009-03-12 10:10:00,0.92345,0.92375,0.92315,0.9235,2287799996.0
2009-03-12 10:15:00,0.9235,0.92435,0.9233,0.92395,3164800003.0
2009-03-12 10:20:00,0.92395,0.92475,0.9235,0.92435,3134100001.0
2009-03-12 10:25:00,0.9244,0.9248,0.92425,0.9244,3615600007.0
2009-03-12 10:30:00,0.9244,0.9254,0.9244,0.9253,4396300016.0
2009-03-12 10:35:00,0.9252,0.92625,0.92505,0.92555,4211599999.0
2009-03-12 10:40:00,0.92555,0.9275,0.92515,0.9266,3469300000.0
2009-03-12 10:45:00,0.9266,0.92875,0.9264,0.9285,4226099996.0
2009-03-12 10:50:00,0.92845,0.9286,0.92775,0.9282,4858100003.0
2009-03-12 10:55:00,0.9282,0.9285,0.92775,0.92815,3595699997.0
2009-03-12 11:00:00,0.92815,0.92975,0.92815,0.92955,3825099993.0
2009-03-12 11:05:00,0.92955,0.92965,0.92765,0.92825,4111100009.0
2009-03-12 11:10:00,0.92825,0.92825,0.92725,0.92755,3339600006.0
2009-03-12 11:15:00,0.9275,0.92765,0.92715,0.9274,3382600018.0
2009-03-12 11:20:00,0.9274,0.92765,0.92705,0.9276,4023699981.0
2009-03-12 11:25:00,0.9276,0.9277,0.92715,0.92765,2945800008.0
2009-03-12 11:30:00,0.92765,0.9279,0.9274,0.9276,3733400028.0
2009-03-12 11:35:00,0.92765,0.9277,0.92615,0.92685,4752300015.0
2009-03-12 11:40:00,0.9268,0.9274,0.9263,0.9271,3303800004.0
2009-03-12 11:45:00,0.9271,0.92765,0.92685,0.9276,3973200013.0
2009-03-12 11:50:00,0.9276,0.9277,0.92725,0.9275,3379500023.0
2009-03-12 11:55:00,0.92755,0.9277,0.92645,0.9265,4241200001.0
2009-03-12 12:00:00,0.9265,0.9277,0.9265,0.92755,2964499999.0
2009-03-12 12:05:00,0.9276,0.92835,0.92735,0.9276,3123000008.0
2009-03-12 12:10:00,0.9276,0.92785,0.927,0.92725,3888100004.0
2009-03-12 12:15:00,0.92715,0.92785,0.927,0.9276,3319799991.0
2009-03-12 12:20:00,0.92765,0.92825,0.927,0.92785,4396799997.0
2009-03-12 12:25:00,0.9279,0.9291,0.9279,0.92825,2983900005.0
2009-03-12 12:30:00,0.92825,0.92875,0.928,0.9285,2275299993.0
2009-03-12 12:35:00,0.9285,0.92865,0.9283,0.92845,2878199986.0
2009-03-12 12:40:00,0.92845,0.92855,0.9278,0.9278,2273500003.0
2009-03-12 12:45:00,0.9278,0.9291,0.9275,0.92905,2650199996.0
2009-03-12 12:50:00,0.92905,0.92915,0.92845,0.9287,2017199996.0
2009-03-12 12:55:00,0.9287,0.9287,0.9283,0.9283,1989100004.0
2009-03-12 13:00:00,0.9283,0.92875,0.92725,0.92855,3043299999.0
2009-03-12 13:05:00,0.92855,0.92945,0.92845,0.92905,2806400001.0
2009-03-12 13:10:00,0.92905,0.9294,0.92895,0.92905,1865800003.0
2009-03-12 13:15:00,0.92905,0.92925,0.92885,0.929,2776199998.0
2009-03-12 13:20:00,0.92895,0.929,0.92785,0.9279,1664800000.0
2009-03-12 13:25:00,0.92795,0.92805,0.92735,0.92755,1678600000.0
2009-03-12 13:30:00,0.92755,0.92765,0.92665,0.92685,2392200000.0
2009-03-12 13:35:00,0.92685,0.92755,0.9268,0.92725,1213599998.0
2009-03-12 13:40:00,0.92725,0.92755,0.9271,0.92755,2604199992.0
2009-03-12 13:45:00,0.9276,0.928,0.9275,0.92785,1727699998.0
2009-03-12 13:50:00,0.92785,0.92875,0.9277,0.92835,2422400000.0
2009-03-12 13:55:00,0.92835,0.92875,0.928,0.92805,4287900001.0
2009-03-12 14:00:00,0.928,0.9285,0.92765,0.928,4980599987.0
2009-03-12 14:05:00,0.928,0.92825,0.92735,0.928,3119300011.0
2009-03-12 14:10:00,0.928,0.9293,0.92765,0.929,3231199994.0
2009-03-12 14:15:00,0.929,0.9291,0.9283,0.9283,2798099999.0
2009-03-12 14:20:00,0.9283,0.92925,0.92785,0.929,2848099999.0
2009-03-12 14:25:00,0.92895,0.929,0.92845,0.9285,2438200009.0
2009-03-12 14:30:00,0.9285,0.9288,0.9272,0.9284,3452799998.0
2009-03-12 14:35:00,0.92835,0.9287,0.9282,0.92855,3175200001.0
2009-03-12 14:40:00,0.92855,0.9286,0.92795,0.92805,2863999998.0
2009-03-12 14:45:00,0.928,0.92835,0.9277,0.9278,2795999998.0
2009-03-12 14:50:00,0.9278,0.9279,0.9272,0.9278,3275399999.0
2009-03-12 14:55:00,0.9278,0.92965,0.92775,0.9293,3219599998.0
2009-03-12 15:00:00,0.9293,0.9316,0.9289,0.9303,3619500001.0
2009-03-12 15:05:00,0.9303,0.9316,0.92995,0.93115,3663099994.0
2009-03-12 15:10:00,0.9312,0.9319,0.93005,0.9306,3731999996.0
2009-03-12 15:15:00,0.9306,0.9309,0.92885,0.9297,3459099995.0
2009-03-12 15:20:00,0.9297,0.93135,0.92915,0.9302,2872199999.0
2009-03-12 15:25:00,0.9302,0.9305,0.92915,0.9299,2582200000.0
2009-03-12 15:30:00,0.9299,0.93085,0.92965,0.93,3218199999.0
2009-03-12 15:35:00,0.93,0.9306,0.9296,0.93,2317400000.0
2009-03-12 15:40:00,0.93,0.9307,0.9298,0.9306,3038800000.0
2009-03-12 15:45:00,0.93065,0.931,0.9298,0.93005,3157799999.0
2009-03-12 15:50:00,0.93005,0.93095,0.9298,0.93065,3520600002.0
2009-03-12 15:55:00,0.93065,0.93145,0.93055,0.93105,2986800001.0
2009-03-12 16:00:00,0.93115,0.93135,0.9301,0.9301,3357800005.0
2009-03-12 16:05:00,0.9302,0.93095,0.92955,0.92985,4479999996.0
2009-03-12 16:10:00,0.9299,0.92995,0.92945,0.9295,4414799993.0
2009-03-12 16:15:00,0.9295,0.92975,0.92825,0.92825,4010799999.0
2009-03-12 16:20:00,0.9283,0.9287,0.92785,0.92865,3629800001.0
2009-03-12 16:25:00,0.9287,0.9292,0.92795,0.92855,2998399996.0
2009-03-12 16:30:00,0.92855,0.92925,0.9283,0.9288,3262899993.0
2009-03-12 16:35:00,0.9288,0.9288,0.92735,0.92735,3448400000.0
2009-03-12 16:40:00,0.9273,0.92805,0.92705,0.9275,3192200000.0
2009-03-12 16:45:00,0.92755,0.9279,0.92735,0.9276,2564500001.0
2009-03-12 16:50:00,0.92765,0.92785,0.92695,0.92725,3178599999.0
2009-03-12 16:55:00,0.92725,0.9275,0.92685,0.927,2351700000.0
2009-03-12 17:00:00,0.927,0.92705,0.9266,0.92685,3001999996.0
2009-03-12 17:05:00,0.9269,0.9271,0.926,0.9263,3536339996.0
2009-03-12 17:10:00,0.92625,0.92665,0.92595,0.9265,1995100000.0
2009-03-12 17:15:00,0.9265,0.92655,0.92505,0.9251,2457899999.0
2009-03-12 17:20:00,0.9251,0.9259,0.92455,0.9257,3568448263.0
2009-03-12 17:25:00,0.92575,0.92615,0.9256,0.92585,3246899988.0
2009-03-12 17:30:00,0.92585,0.92645,0.92565,0.92615,3174739999.0
2009-03-12 17:35:00,0.9262,0.9262,0.92475,0.9254,3442620004.0
2009-03-12 17:40:00,0.9254,0.926,0.9251,0.9256,2437620000.0
2009-03-12 17:45:00,0.92565,0.9263,0.9253,0.9261,2933719995.0
2009-03-12 17:50:00,0.92615,0.9266,0.92565,0.9265,2969500000.0
2009-03-12 17:55:00,0.9265,0.92675,0.92635,0.9267,2189800000.0
2009-03-12 18:00:00,0.92665,0.9268,0.9256,0.9259,2111419999.0
2009-03-12 18:05:00,0.9259,0.9267,0.9259,0.92665,1367600000.0
2009-03-12 18:10:00,0.9266,0.92815,0.92655,0.9278,1836640000.0
2009-03-12 18:15:00,0.9278,0.92805,0.9273,0.92795,2013800000.0
2009-03-12 18:20:00,0.928,0.928,0.92635,0.92695,1749400000.0
2009-03-12 18:25:00,0.92695,0.928,0.92675,0.92785,2491600000.0
2009-03-12 18:30:00,0.92785,0.928,0.92715,0.92715,2124440000.0
2009-03-12 18:35:00,0.92715,0.9274,0.92675,0.92685,1177640000.0
2009-03-12 18:40:00,0.92685,0.9273,0.9267,0.927,1253599998.0
2009-03-12 18:45:00,0.927,0.92745,0.92685,0.92745,1194200000.0
2009-03-12 18:50:00,0.92745,0.9278,0.9273,0.9275,1733740000.0
2009-03-12 18:55:00,0.9275,0.92795,0.9274,0.9275,1570740000.0
2009-03-12 19:00:00,0.9275,0.9282,0.9261,0.9262,2145940000.0
2009-03-12 19:05:00,0.92625,0.92665,0.9261,0.92615,1542900000.0
2009-03-12 19:10:00,0.92615,0.92635,0.9251,0.92575,1155800000.0
2009-03-12 19:15:00,0.92575,0.92585,0.925,0.9253,1292600000.0
2009-03-12 19:20:00,0.9252,0.9255,0.925,0.925,1238400000.0
2009-03-12 19:25:00,0.925,0.92555,0.925,0.9252,1503100000.0
2009-03-12 19:30:00,0.9252,0.9252,0.9241,0.9244,1427600000.0
2009-03-12 19:35:00,0.9244,0.9246,0.9243,0.9244,982620003.0
2009-03-12 19:40:00,0.9244,0.9245,0.9237,0.92405,2217900004.0
2009-03-12 19:45:00,0.9241,0.9243,0.92395,0.92415,633200000.0
2009-03-12 19:50:00,0.92405,0.9242,0.9237,0.924,918500000.0
2009-03-12 19:55:00,0.924,0.92405,0.92375,0.9238,795400000.0
2009-03-12 20:00:00,0.9238,0.9238,0.9234,0.9235,1168099998.0
2009-03-12 20:05:00,0.9235,0.9242,0.9234,0.92395,1272400000.0
2009-03-12 20:10:00,0.924,0.9243,0.92365,0.9237,1501740001.0
2009-03-12 20:15:00,0.9237,0.92375,0.9235,0.9235,1099800000.0
2009-03-12 20:20:00,0.9235,0.92375,0.92335,0.92345,1493600000.0
2009-03-12 20:25:00,0.92355,0.92375,0.9234,0.9237,802100000.0
2009-03-12 20:30:00,0.9237,0.9243,0.9237,0.92405,1698000000.0
2009-03-12 20:35:00,0.92405,0.9241,0.9238,0.92395,1072400000.0
2009-03-12 20:40:00,0.9239,0.92415,0.9236,0.9236,926100000.0
2009-03-12 20:45:00,0.9236,0.92375,0.9231,0.92335,2185200001.0
2009-03-12 20:50:00,0.92335,0.9238,0.92335,0.9236,2089400001.0
2009-03-12 20:55:00,0.92375,0.9253,0.9237,0.92455,2612140000.0
2009-03-12 21:00:00,0.9245,0.92475,0.92435,0.9246,1675200000.0
2009-03-12 21:05:00,0.92455,0.9253,0.92435,0.9252,1478400000.0
2009-03-12 21:10:00,0.9252,0.92545,0.92445,0.9249,1970600000.0
2009-03-12 21:15:00,0.9249,0.926,0.92485,0.9254,2156400000.0
2009-03-12 21:20:00,0.9254,0.92595,0.92535,0.9257,1462800000.0
2009-03-12 21:25:00,0.92575,0.9264,0.9256,0.9261,1052600000.0
2009-03-12 21:30:00,0.92605,0.9261,0.9258,0.9259,845900000.0
2009-03-12 21:35:00,0.9259,0.92615,0.9255,0.9255,1147000000.0
2009-03-12 21:40:00,0.9255,0.9259,0.9254,0.9258,1138400000.0
2009-03-12 21:45:00,0.9258,0.92675,0.9257,0.92675,1485000000.0
2009-03-12 21:50:00,0.92675,0.9269,0.9259,0.9262,1541600000.0
2009-03-12 21:55:00,0.92615,0.9268,0.9258,0.9268,1084240000.0
2009-03-12 22:00:00,0.9268,0.9268,0.9258,0.926,961600000.0
2009-03-12 22:05:00,0.926,0.92705,0.92575,0.927,848800000.0
2009-03-12 22:10:00,0.92695,0.9273,0.9265,0.92655,621600000.0
2009-03-12 22:15:00,0.92655,0.92655,0.92555,0.92615,1147220000.0
2009-03-12 22:20:00,0.9261,0.92665,0.92575,0.9262,779200000.0
2009-03-12 22:25:00,0.92615,0.9267,0.92555,0.92555,800500000.0
2009-03-12 22:30:00,0.92555,0.92635,0.9255,0.9261,521200000.0
2009-03-12 22:35:00,0.9261,0.9265,0.926,0.9263,190400000.0
2009-03-12 22:40:00,0.92625,0.92655,0.926,0.9265,431000000.0
2009-03-12 22:45:00,0.92635,0.92665,0.92585,0.92645,719640000.0
2009-03-12 22:50:00,0.92645,0.92645,0.9261,0.9261,175600000.0
2009-03-12 22:55:00,0.9261,0.92625,0.92565,0.92625,272200000.0
2009-03-12 23:00:00,0.92615,0.9267,0.92585,0.9267,166600000.0
2009-03-12 23:05:00,0.92675,0.92725,0.9267,0.9269,153300000.0
2009-03-12 23:10:00,0.9269,0.9269,0.92665,0.9267,45800000.0
2009-03-12 23:15:00,0.9268,0.92685,0.92615,0.9263,78800000.0
2009-03-12 23:20:00,0.92645,0.92665,0.926,0.92615,174800000.0
2009-03-12 23:25:00,0.92615,0.9264,0.92585,0.92635,77400000.0
2009-03-12 23:30:00,0.9263,0.9264,0.92575,0.92595,205900000.0
2009-03-12 23:35:00,0.9261,0.92635,0.92585,0.9262,164820000.0
2009-03-12 23:40:00,0.92605,0.92665,0.926,0.92665,69800000.0
2009-03-12 23:45:00,0.9266,0.9266,0.92605,0.92615,132800000.0
2009-03-12 23:50:00,0.9263,0.92645,0.92605,0.92635,103200000.0
2009-03-12 23:55:00,0.92635,0.92635,0.9252,0.9259,232800000.0
2009-03-13 00:00:00,0.926,0.9275,0.92515,0.92625,754300000.0
2009-03-13 00:05:00,0.92625,0.92645,0.92515,0.9255,216400000.0
2009-03-13 00:10:00,0.92565,0.9263,0.92565,0.9261,121800000.0
2009-03-13 00:15:00,0.92605,0.92665,0.92605,0.9265,132400000.0
2009-03-13 00:20:00,0.92655,0.92675,0.926,0.92605,72000000.0
2009-03-13 00:25:00,0.9262,0.92635,0.9259,0.926,62400000.0
2009-03-13 00:30:00,0.92605,0.92615,0.92585,0.9259,70800000.0
2009-03-13 00:35:00,0.926,0.92615,0.9258,0.92585,62400000.0
2009-03-13 00:40:00,0.92585,0.92655,0.9258,0.92605,141200000.0
2009-03-13 00:45:00,0.926,0.92605,0.9257,0.92585,151200000.0
2009-03-13 00:50:00,0.92585,0.92615,0.92585,0.92585,60800000.0
2009-03-13 00:55:00,0.9257,0.92585,0.9257,0.92585,42000000.0
2009-03-13 01:00:00,0.9259,0.92645,0.9258,0.9263,189800000.0
2009-03-13 01:05:00,0.9263,0.92675,0.9263,0.9266,74600000.0
2009-03-13 01:10:00,0.9265,0.9269,0.92575,0.92585,125400000.0
2009-03-13 01:15:00,0.9259,0.9264,0.9258,0.9263,184600000.0
2009-03-13 01:20:00,0.9262,0.92665,0.9261,0.9262,199200001.0
2009-03-13 01:25:00,0.9262,0.9263,0.92565,0.9259,408400000.0
2009-03-13 01:30:00,0.92585,0.9263,0.9256,0.9263,107600000.0
2009-03-13 01:35:00,0.92635,0.92685,0.92595,0.9264,142200000.0
2009-03-13 01:40:00,0.92645,0.9266,0.92625,0.92625,75000000.0
2009-03-13 01:45:00,0.9262,0.92635,0.9259,0.926,61000000.0
2009-03-13 01:50:00,0.92605,0.9261,0.9255,0.926,59200000.0
2009-03-13 01:55:00,0.92575,0.92645,0.92575,0.92615,150000000.0
2009-03-13 02:00:00,0.9259,0.9267,0.9258,0.92665,271820000.0
2009-03-13 02:05:00,0.92665,0.92695,0.926,0.92645,295800000.0
2009-03-13 02:10:00,0.9266,0.92705,0.9262,0.9266,259200000.0
2009-03-13 02:15:00,0.92665,0.927,0.9263,0.92685,263400000.0
2009-03-13 02:20:00,0.9269,0.927,0.9261,0.92635,206000000.0
2009-03-13 02:25:00,0.9264,0.92655,0.9258,0.9263,217600000.0
2009-03-13 02:30:00,0.9263,0.92675,0.92615,0.92635,118600000.0
2009-03-13 02:35:00,0.92645,0.9271,0.9262,0.9267,209200000.0
2009-03-13 02:40:00,0.9267,0.9269,0.92645,0.9265,292200000.0
2009-03-13 02:45:00,0.9265,0.9267,0.92645,0.9266,442000000.0
2009-03-13 02:50:00,0.92655,0.9269,0.9265,0.92685,249600000.0
2009-03-13 02:55:00,0.9268,0.927,0.9265,0.9267,291800000.0
2009-03-13 03:00:00,0.9268,0.9271,0.9265,0.9266,652800000.0
2009-03-13 03:05:00,0.92655,0.9269,0.92645,0.9266,216600000.0
2009-03-13 03:10:00,0.9266,0.9267,0.92655,0.9266,51000000.0
2009-03-13 03:15:00,0.9265,0.92715,0.92635,0.927,953400000.0
2009-03-13 03:20:00,0.92705,0.92765,0.9266,0.9276,399800000.0
2009-03-13 03:25:00,0.9276,0.9276,0.927,0.92715,384000000.0
2009-03-13 03:30:00,0.9271,0.92745,0.9269,0.9271,246800000.0
2009-03-13 03:35:00,0.9271,0.9277,0.92665,0.92725,277600000.0
2009-03-13 03:40:00,0.9272,0.92785,0.92675,0.92685,423200000.0
2009-03-13 03:45:00,0.92685,0.92705,0.9264,0.927,314800000.0
2009-03-13 03:50:00,0.92695,0.92745,0.9267,0.9272,295000000.0
2009-03-13 03:55:00,0.9272,0.9274,0.92665,0.9272,247400000.0
2009-03-13 04:00:00,0.9272,0.92755,0.92715,0.92745,245200000.0
2009-03-13 04:05:00,0.9274,0.92755,0.92715,0.9274,156800000.0
2009-03-13 04:10:00,0.92735,0.9276,0.92715,0.92755,254600000.0
2009-03-13 04:15:00,0.92755,0.9276,0.92705,0.92725,251200000.0
2009-03-13 04:20:00,0.92725,0.9274,0.92705,0.9273,201200000.0
2009-03-13 04:25:00,0.9274,0.9277,0.9272,0.9275,301800000.0
2009-03-13 04:30:00,0.9275,0.92765,0.92705,0.92725,123600000.0
2009-03-13 04:35:00,0.9272,0.9274,0.9268,0.92735,208600000.0
2009-03-13 04:40:00,0.9273,0.9273,0.9268,0.92715,43200000.0
2009-03-13 04:45:00,0.92705,0.92735,0.92666,0.92715,113200000.0
2009-03-13 04:50:00,0.9271,0.92745,0.9269,0.92735,165200000.0
2009-03-13 04:55:00,0.9274,0.9274,0.9268,0.92725,151600000.0
2009-03-13 05:00:00,0.92725,0.92745,0.9272,0.92725,157600000.0
2009-03-13 05:05:00,0.92725,0.92755,0.92715,0.9274,164600000.0
2009-03-13 05:10:00,0.9275,0.9277,0.92715,0.9276,244800000.0
2009-03-13 05:15:00,0.9276,0.92775,0.9275,0.9276,236800000.0
2009-03-13 05:20:00,0.9276,0.92785,0.92755,0.92775,207400000.0
2009-03-13 05:25:00,0.9278,0.92815,0.9276,0.92775,540800000.0
2009-03-13 05:30:00,0.9278,0.92795,0.92755,0.9276,79400000.0
2009-03-13 05:35:00,0.9276,0.92815,0.9271,0.92775,198600000.0
2009-03-13 05:40:00,0.92775,0.92795,0.9276,0.9278,140200000.0
2009-03-13 05:45:00,0.92775,0.92855,0.9277,0.92825,230600000.0
2009-03-13 05:50:00,0.9282,0.9285,0.92815,0.92835,231000000.0
2009-03-13 05:55:00,0.9284,0.9285,0.92815,0.9284,248600000.0
2009-03-13 06:00:00,0.9285,0.9286,0.9285,0.92855,197000000.0
2009-03-13 06:05:00,0.9285,0.92863,0.92839,0.9286,220200000.0
2009-03-13 06:10:00,0.92855,0.92865,0.92835,0.92845,127800000.0
2009-03-13 06:15:00,0.9284,0.9287,0.9283,0.9284,216000000.0
2009-03-13 06:20:00,0.9284,0.92845,0.92815,0.92835,208800000.0
2009-03-13 06:25:00,0.9284,0.9284,0.9279,0.928,136000000.0
2009-03-13 06:30:00,0.928,0.9282,0.9279,0.9281,821000000.0
2009-03-13 06:35:00,0.9281,0.92825,0.928,0.9281,553940000.0
2009-03-13 06:40:00,0.9281,0.9284,0.92805,0.92815,461600000.0
2009-03-13 06:45:00,0.92815,0.9282,0.9277,0.92785,364800000.0
2009-03-13 06:50:00,0.9278,0.9281,0.9277,0.92795,666200000.0
2009-03-13 06:55:00,0.9279,0.9286,0.92785,0.92795,184600000.0
2009-03-13 07:00:00,0.928,0.928,0.9276,0.92765,352200000.0
2009-03-13 07:05:00,0.92765,0.9281,0.9276,0.928,331200000.0
2009-03-13 07:10:00,0.92805,0.9285,0.9279,0.92825,192000000.0
2009-03-13 07:15:00,0.92825,0.9291,0.9278,0.92895,315200000.0
2009-03-13 07:20:00,0.92905,0.92905,0.92835,0.92875,142000000.0
2009-03-13 07:25:00,0.9287,0.92895,0.92855,0.9287,366200000.0
2009-03-13 07:30:00,0.92875,0.92925,0.9283,0.9291,403400000.0
2009-03-13 07:35:00,0.92905,0.9291,0.9282,0.92845,592400000.0
2009-03-13 07:40:00,0.9285,0.92855,0.92825,0.92825,359000000.0
2009-03-13 07:45:00,0.9283,0.92845,0.9282,0.9284,140600000.0
2009-03-13 07:50:00,0.92825,0.9283,0.9274,0.92775,500100000.0
2009-03-13 07:55:00,0.9277,0.92805,0.92705,0.92805,496800000.0
2009-03-13 08:00:00,0.9278,0.92785,0.92645,0.9269,1038400000.0
2009-03-13 08:05:00,0.92695,0.92785,0.92685,0.92765,798800000.0
2009-03-13 08:10:00,0.9277,0.9279,0.9276,0.9277,328000000.0
2009-03-13 08:15:00,0.92765,0.928,0.9276,0.92765,190000000.0
2009-03-13 08:20:00,0.9277,0.92775,0.9275,0.9276,295000000.0
2009-03-13 08:25:00,0.9276,0.92785,0.9275,0.9278,148000000.0
2009-03-13 08:30:00,0.9278,0.92805,0.9277,0.92805,164200000.0
2009-03-13 08:35:00,0.928,0.928,0.92725,0.92745,104200000.0
2009-03-13 08:40:00,0.9274,0.9277,0.927,0.92755,466200000.0
2009-03-13 08:45:00,0.92765,0.92795,0.9272,0.92775,393600000.0
2009-03-13 08:50:00,0.9276,0.9281,0.92725,0.9276,388000000.0
2009-03-13 08:55:00,0.92755,0.9282,0.92755,0.9281,355200000.0
2009-03-13 09:00:00,0.9281,0.9283,0.9274,0.9282,1329100000.0
2009-03-13 09:05:00,0.92815,0.92855,0.92755,0.92785,1297200002.0
2009-03-13 09:10:00,0.9279,0.92795,0.92605,0.92615,1015000001.0
2009-03-13 09:15:00,0.926,0.9268,0.92565,0.92655,1156000000.0
2009-03-13 09:20:00,0.92655,0.9273,0.9265,0.9267,1572600001.0
2009-03-13 09:25:00,0.9267,0.92865,0.9267,0.92865,2312800000.0
2009-03-13 09:30:00,0.92865,0.929,0.92765,0.92865,1835400000.0
2009-03-13 09:35:00,0.92865,0.92965,0.9284,0.92875,1566800000.0
2009-03-13 09:40:00,0.92875,0.9289,0.92835,0.9284,1482200000.0
2009-03-13 09:45:00,0.9284,0.92845,0.92735,0.92775,1241240000.0
2009-03-13 09:50:00,0.92785,0.9281,0.9274,0.92765,2314200014.0
2009-03-13 09:55:00,0.92765,0.9289,0.92735,0.9287,2268700004.0
2009-03-13 10:00:00,0.9287,0.92895,0.92805,0.9289,2807500009.0
2009-03-13 10:05:00,0.9289,0.9289,0.92805,0.9281,2153300005.0
2009-03-13 10:10:00,0.9281,0.9283,0.92665,0.92705,2826860006.0
2009-03-13 10:15:00,0.9271,0.92775,0.9268,0.92735,3551080002.0
2009-03-13 10:20:00,0.92735,0.9279,0.927,0.92735,2925400002.0
2009-03-13 10:25:00,0.9273,0.92765,0.92705,0.9271,3612740009.0
2009-03-13 10:30:00,0.9271,0.9273,0.9259,0.9259,2965119994.0
2009-03-13 10:35:00,0.92595,0.9263,0.9255,0.92555,2977200002.0
2009-03-13 10:40:00,0.9255,0.92615,0.92475,0.9258,2840400001.0
2009-03-13 10:45:00,0.9258,0.92645,0.92525,0.92525,2526900006.0
2009-03-13 10:50:00,0.92525,0.9255,0.92255,0.92315,3144720004.0
2009-03-13 10:55:00,0.9232,0.9232,0.92145,0.92235,2762300007.0
2009-03-13 11:00:00,0.92235,0.92265,0.92145,0.9218,2687660004.0
2009-03-13 11:05:00,0.92195,0.9224,0.92105,0.92125,2736040000.0
2009-03-13 11:10:00,0.92125,0.9213,0.9191,0.91915,2609340001.0
2009-03-13 11:15:00,0.91915,0.9202,0.9187,0.92,3603799981.0
2009-03-13 11:20:00,0.92,0.9208,0.92,0.92055,2029399997.0
2009-03-13 11:25:00,0.92055,0.9211,0.92055,0.92105,1913500003.0
2009-03-13 11:30:00,0.92105,0.9211,0.9206,0.92065,1791140003.0
2009-03-13 11:35:00,0.92065,0.92085,0.92,0.9206,1683980000.0
2009-03-13 11:40:00,0.9206,0.9215,0.9206,0.9208,1793400000.0
2009-03-13 11:45:00,0.92075,0.92085,0.92005,0.9201,1163100001.0
2009-03-13 11:50:00,0.9201,0.92045,0.9197,0.9203,1894700000.0
2009-03-13 11:55:00,0.9202,0.92055,0.91985,0.92,2194899998.0
2009-03-13 12:00:00,0.92,0.9201,0.91965,0.9197,1572820000.0
2009-03-13 12:05:00,0.9197,0.9202,0.9195,0.9196,2501640000.0
2009-03-13 12:10:00,0.9196,0.9198,0.9188,0.9188,2602500006.0
2009-03-13 12:15:00,0.9188,0.91885,0.9181,0.91845,2411800002.0
2009-03-13 12:20:00,0.9186,0.919,0.9181,0.91835,1710300000.0
2009-03-13 12:25:00,0.91835,0.91845,0.9166,0.9179,2789999999.0
2009-03-13 12:30:00,0.91795,0.91845,0.91735,0.91825,2675020002.0
2009-03-13 12:35:00,0.91825,0.9186,0.91785,0.91855,2418700003.0
2009-03-13 12:40:00,0.91855,0.91925,0.9185,0.919,1881500001.0
2009-03-13 12:45:00,0.919,0.91955,0.91895,0.9193,3100200008.0
2009-03-13 12:50:00,0.9193,0.9195,0.919,0.9193,2932819961.0
2009-03-13 12:55:00,0.9193,0.91965,0.9192,0.9192,2468799999.0
2009-03-13 13:00:00,0.91915,0.9193,0.9186,0.9187,2196640009.0
2009-03-13 13:05:00,0.9187,0.9189,0.9185,0.91855,1916340002.0
2009-03-13 13:10:00,0.91855,0.91865,0.91785,0.91805,2680200004.0
2009-03-13 13:15:00,0.9181,0.9185,0.9179,0.9185,1871599999.0
2009-03-13 13:20:00,0.9185,0.9186,0.9177,0.9178,1716340001.0
2009-03-13 13:25:00,0.9178,0.9192,0.9178,0.91885,1647000000.0
2009-03-13 13:30:00,0.9189,0.91915,0.91825,0.9188,2437100005.0
2009-03-13 13:35:00,0.9188,0.91905,0.91845,0.91845,1504200002.0
2009-03-13 13:40:00,0.91845,0.91915,0.9184,0.91875,2299440000.0
2009-03-13 13:45:00,0.91875,0.9192,0.9185,0.9188,2323600005.0
2009-03-13 13:50:00,0.91885,0.9189,0.91755,0.9177,1700300005.0
2009-03-13 13:55:00,0.9176,0.91815,0.9175,0.9179,2274340009.0
2009-03-13 14:00:00,0.91785,0.91805,0.9176,0.91785,2338500001.0
2009-03-13 14:05:00,0.91785,0.91895,0.91775,0.9187,2003740003.0
2009-03-13 14:10:00,0.91875,0.9194,0.9185,0.9193,1797500004.0
2009-03-13 14:15:00,0.91935,0.92055,0.9188,0.9205,3181900001.0
2009-03-13 14:20:00,0.9205,0.92075,0.91965,0.92065,2270200000.0
2009-03-13 14:25:00,0.92055,0.92145,0.92045,0.92075,1869000003.0
2009-03-13 14:30:00,0.9208,0.9212,0.9202,0.9207,2306200003.0
2009-03-13 14:35:00,0.92075,0.92105,0.92,0.921,2768660005.0
2009-03-13 14:40:00,0.921,0.9216,0.9209,0.9215,3004800011.0
2009-03-13 14:45:00,0.9215,0.9221,0.92135,0.9216,2431900001.0
2009-03-13 14:50:00,0.9216,0.9235,0.9216,0.9232,2738200001.0
2009-03-13 14:55:00,0.9233,0.9241,0.9229,0.92365,2218499997.0
2009-03-13 15:00:00,0.92365,0.9241,0.92315,0.92385,2870800001.0
2009-03-13 15:05:00,0.92385,0.9239,0.9227,0.92275,2703100002.0
2009-03-13 15:10:00,0.92265,0.9227,0.92195,0.92195,2033100012.0
2009-03-13 15:15:00,0.9219,0.9236,0.9219,0.92335,3059600005.0
2009-03-13 15:20:00,0.92335,0.92345,0.92295,0.92315,1857800002.0
2009-03-13 15:25:00,0.92315,0.9232,0.92255,0.9229,1501400000.0
2009-03-13 15:30:00,0.92305,0.92315,0.9225,0.92305,2475800002.0
2009-03-13 15:35:00,0.92305,0.92365,0.92285,0.9235,3254300002.0
2009-03-13 15:40:00,0.9235,0.92385,0.92215,0.9222,3106879994.0
2009-03-13 15:45:00,0.92215,0.92235,0.92175,0.9222,2588999999.0
2009-03-13 15:50:00,0.9222,0.9224,0.9218,0.92215,1735340001.0
2009-03-13 15:55:00,0.9222,0.9225,0.9216,0.92195,1922600006.0
2009-03-13 16:00:00,0.9219,0.9223,0.92165,0.92185,2696300002.0
2009-03-13 16:05:00,0.92185,0.9219,0.92115,0.92135,2181799999.0
2009-03-13 16:10:00,0.92135,0.922,0.921,0.92125,4563440007.0
2009-03-13 16:15:00,0.9213,0.9217,0.92095,0.921,4039500014.0
2009-03-13 16:20:00,0.921,0.92175,0.9207,0.9215,4289240003.0
2009-03-13 16:25:00,0.9215,0.9215,0.9205,0.9209,4714400006.0
2009-03-13 16:30:00,0.92085,0.92125,0.9207,0.92075,4009499992.0
2009-03-13 16:35:00,0.92075,0.92145,0.92055,0.9213,4328199999.0
2009-03-13 16:40:00,0.9212,0.9221,0.921,0.92195,3259140010.0
2009-03-13 16:45:00,0.92195,0.9221,0.9213,0.9215,2651999995.0
2009-03-13 16:50:00,0.9215,0.922,0.9214,0.92185,1772200004.0
2009-03-13 16:55:00,0.92185,0.92355,0.9218,0.92355,2519600004.0
2009-03-13 17:00:00,0.9235,0.9237,0.9223,0.9232,3643620011.0
2009-03-13 17:05:00,0.9233,0.9238,0.92325,0.9237,2406540002.0
2009-03-13 17:10:00,0.9237,0.9238,0.92315,0.9232,3198339997.0
2009-03-13 17:15:00,0.9232,0.92355,0.92245,0.9233,2072080001.0
2009-03-13 17:20:00,0.9233,0.9237,0.9217,0.92225,3459040001.0
2009-03-13 17:25:00,0.92235,0.92355,0.922,0.9231,3362000005.0
2009-03-13 17:30:00,0.92315,0.9236,0.9228,0.92345,3103999993.0
2009-03-13 17:35:00,0.92345,0.92405,0.9231,0.9234,3460300003.0
2009-03-13 17:40:00,0.92345,0.9241,0.92295,0.92405,2816300004.0
2009-03-13 17:45:00,0.92405,0.9241,0.9224,0.92255,3291299997.0
2009-03-13 17:50:00,0.9226,0.9232,0.9225,0.92255,2949000010.0
2009-03-13 17:55:00,0.9225,0.92285,0.92245,0.9227,3431999998.0
2009-03-13 18:00:00,0.9227,0.92325,0.92255,0.9231,2855600013.0
2009-03-13 18:05:00,0.9232,0.92335,0.92245,0.9227,2071099999.0
2009-03-13 18:10:00,0.9227,0.9228,0.9215,0.92155,2614199999.0
2009-03-13 18:15:00,0.9215,0.9221,0.9212,0.9212,2376840014.0
2009-03-13 18:20:00,0.9212,0.9215,0.9206,0.9208,1623540000.0
2009-03-13 18:25:00,0.9209,0.9212,0.91995,0.9207,2157400005.0
2009-03-13 18:30:00,0.9207,0.921,0.9199,0.9207,1719499999.0
2009-03-13 18:35:00,0.92085,0.92185,0.92065,0.921,1970300001.0
2009-03-13 18:40:00,0.921,0.92145,0.921,0.92135,1444400001.0
2009-03-13 18:45:00,0.92135,0.9218,0.9208,0.9218,1726200000.0
2009-03-13 18:50:00,0.92185,0.92265,0.92175,0.9225,1673000000.0
2009-03-13 18:55:00,0.92255,0.9233,0.9224,0.9228,1272400000.0
2009-03-13 19:00:00,0.9228,0.9233,0.92275,0.9232,723800001.0
2009-03-13 19:05:00,0.9232,0.9234,0.92295,0.9233,428400000.0
2009-03-13 19:10:00,0.9233,0.92355,0.92295,0.9235,578100000.0
2009-03-13 19:15:00,0.9235,0.92365,0.9231,0.92365,364600000.0
2009-03-13 19:20:00,0.92365,0.92425,0.92285,0.923,761800000.0
2009-03-13 19:25:00,0.92305,0.92345,0.9227,0.9228,764940000.0
2009-03-13 19:30:00,0.9228,0.92315,0.9226,0.92305,755400000.0
2009-03-13 19:35:00,0.92305,0.92305,0.9223,0.92275,751800000.0
2009-03-13 19:40:00,0.92275,0.92295,0.9222,0.9223,861600000.0
2009-03-13 19:45:00,0.9223,0.92355,0.92205,0.92285,1087720002.0
2009-03-13 19:50:00,0.923,0.9232,0.92245,0.9226,862400000.0
2009-03-13 19:55:00,0.9226,0.9233,0.9225,0.9228,1084800000.0
2009-03-13 20:00:00,0.92275,0.92295,0.9216,0.92195,1299200000.0
2009-03-13 20:05:00,0.92215,0.92275,0.922,0.92265,1255740000.0
2009-03-13 20:10:00,0.92265,0.9228,0.9225,0.9225,559800000.0
2009-03-13 20:15:00,0.9225,0.9226,0.92205,0.92245,841800000.0
2009-03-13 20:20:00,0.92245,0.9229,0.92215,0.92275,556800000.0
2009-03-13 20:25:00,0.92275,0.92305,0.9227,0.92305,512000000.0
2009-03-13 20:30:00,0.923,0.92355,0.92275,0.92325,1043100000.0
2009-03-13 20:35:00,0.92325,0.92385,0.9232,0.92335,1005199999.0
2009-03-13 20:40:00,0.92335,0.92365,0.9233,0.9234,904000000.0
2009-03-13 20:45:00,0.9234,0.92365,0.92305,0.9234,730200000.0
2009-03-13 20:50:00,0.9234,0.9236,0.923,0.9233,857600000.0
2009-03-13 20:55:00,0.92315,0.9236,0.92265,0.9231,1291640000.0
2009-03-13 21:00:00,0.9231,0.92345,0.923,0.92325,809020000.0
2009-03-13 21:05:00,0.92335,0.9235,0.9231,0.9234,509200000.0
2009-03-13 21:10:00,0.92335,0.9236,0.9233,0.92345,263980000.0
2009-03-13 21:15:00,0.92345,0.9243,0.92345,0.9241,969499998.0
2009-03-13 21:20:00,0.92405,0.9242,0.92365,0.92365,357800000.0
2009-03-13 21:25:00,0.92365,0.924,0.92365,0.92385,354200000.0
2009-03-13 21:30:00,0.92385,0.9241,0.9236,0.92395,585800000.0
2009-03-13 21:35:00,0.92395,0.9243,0.92395,0.92415,417800000.0
2009-03-13 21:40:00,0.92415,0.92445,0.9241,0.9242,420400000.0
2009-03-13 21:45:00,0.92425,0.9245,0.92405,0.9241,555000000.0
2009-03-13 21:50:00,0.9241,0.9243,0.9239,0.9242,280800000.0
2009-03-13 21:55:00,0.92425,0.9243,0.92365,0.92375,405600000.0
2009-03-13 22:00:00,0.92375,0.92415,0.92375,0.9239,307340000.0
2009-03-13 22:05:00,0.9239,0.92415,0.9236,0.92365,793400000.0
2009-03-13 22:10:00,0.92365,0.92385,0.9236,0.9236,403800000.0
2009-03-13 22:15:00,0.9236,0.9241,0.92323,0.9237,652600000.0
2009-03-13 22:20:00,0.9237,0.924,0.9237,0.9237,267200000.0
2009-03-13 22:25:00,0.92385,0.92385,0.92365,0.9237,88800000.0
2009-03-13 22:30:00,0.9237,0.9237,0.92355,0.9236,139000000.0
2009-03-13 22:35:00,0.9236,0.92365,0.92345,0.9235,190399999.0
2009-03-13 22:40:00,0.9235,0.9239,0.92345,0.92365,376599998.0
2009-03-13 22:45:00,0.92365,0.92395,0.9233,0.9235,315940000.0
2009-03-13 22:50:00,0.9235,0.9241,0.9235,0.92385,305800000.0
2009-03-13 22:55:00,0.9238,0.924,0.923,0.9233,251800000.0
2009-03-15 23:00:00,0.92255,0.9231,0.9223,0.92265,102600000.0
2009-03-15 23:05:00,0.92245,0.9234,0.9224,0.92315,26000000.0
2009-03-15 23:10:00,0.92245,0.92355,0.92245,0.92315,47000000.0
2009-03-15 23:15:00,0.923,0.9244,0.9226,0.92345,126000000.0
2009-03-15 23:20:00,0.92305,0.9238,0.92305,0.92365,25200000.0
2009-03-15 23:25:00,0.92355,0.9238,0.9231,0.9231,28000000.0
2009-03-15 23:30:00,0.9232,0.92385,0.92305,0.92355,28200000.0
2009-03-15 23:35:00,0.92355,0.9237,0.92315,0.92355,26400000.0
2009-03-15 23:40:00,0.9236,0.9238,0.92295,0.9235,68400000.0
2009-03-15 23:45:00,0.9235,0.9236,0.92275,0.92295,126000000.0
2009-03-15 23:50:00,0.92285,0.92335,0.9224,0.92285,66800000.0
2009-03-15 23:55:00,0.92308,0.9234,0.9229,0.923,119600000.0
2009-03-16 00:00:00,0.92295,0.92335,0.92295,0.92305,198400000.0
2009-03-16 00:05:00,0.9228,0.923,0.92265,0.923,234000000.0
2009-03-16 00:10:00,0.923,0.92425,0.92295,0.92425,665000000.0
2009-03-16 00:15:00,0.9242,0.9243,0.9229,0.923,1206000000.0
2009-03-16 00:20:00,0.923,0.9242,0.923,0.92405,607800000.0
2009-03-16 00:25:00,0.92405,0.9241,0.9237,0.92405,427800000.0
2009-03-16 00:30:00,0.92405,0.9241,0.9236,0.9238,235600000.0
2009-03-16 00:35:00,0.9238,0.92395,0.923,0.923,605800000.0
2009-03-16 00:40:00,0.923,0.92385,0.92285,0.92305,1415800000.0
2009-03-16 00:45:00,0.9231,0.92375,0.92285,0.9236,662400000.0
2009-03-16 00:50:00,0.9236,0.9236,0.92285,0.9229,341200000.0
2009-03-16 00:55:00,0.9229,0.9231,0.92285,0.9229,631200000.0
2009-03-16 01:00:00,0.9229,0.9235,0.9229,0.9234,539000000.0
2009-03-16 01:05:00,0.9234,0.9239,0.92335,0.92335,819200000.0
2009-03-16 01:10:00,0.92335,0.92345,0.9229,0.92335,507200000.0
2009-03-16 01:15:00,0.9234,0.9237,0.9228,0.92355,630400000.0
2009-03-16 01:20:00,0.9237,0.92385,0.92315,0.9236,731000000.0
2009-03-16 01:25:00,0.9236,0.9237,0.92325,0.92335,253200000.0
2009-03-16 01:30:00,0.92335,0.92335,0.9228,0.9229,363400000.0
2009-03-16 01:35:00,0.9229,0.9231,0.92205,0.9224,428200000.0
2009-03-16 01:40:00,0.92255,0.92315,0.9225,0.9227,709400001.0
2009-03-16 01:45:00,0.9226,0.92335,0.92255,0.9227,478200000.0
2009-03-16 01:50:00,0.9226,0.92295,0.9225,0.9228,1445400000.0
2009-03-16 01:55:00,0.9228,0.92325,0.92245,0.9227,752600000.0
2009-03-16 02:00:00,0.92265,0.92285,0.9219,0.92215,1982200000.0
2009-03-16 02:05:00,0.9222,0.9225,0.922,0.9224,523200000.0
2009-03-16 02:10:00,0.92245,0.9226,0.9223,0.92235,200200000.0
2009-03-16 02:15:00,0.9225,0.92265,0.9221,0.9223,606800000.0
2009-03-16 02:20:00,0.9223,0.9223,0.92165,0.92225,1110600000.0
2009-03-16 02:25:00,0.9223,0.9229,0.9221,0.92235,860200000.0
2009-03-16 02:30:00,0.92235,0.923,0.92215,0.92285,812800000.0
2009-03-16 02:35:00,0.9229,0.9229,0.92245,0.92255,705200000.0
2009-03-16 02:40:00,0.92255,0.92285,0.9222,0.92245,876200000.0
2009-03-16 02:45:00,0.92245,0.9225,0.92195,0.9221,1109800001.0
2009-03-16 02:50:00,0.92205,0.92235,0.92175,0.92185,620200000.0
2009-03-16 02:55:00,0.9218,0.92215,0.9217,0.9219,578200000.0
2009-03-16 03:00:00,0.9219,0.9222,0.92135,0.92165,1026200000.0
2009-03-16 03:05:00,0.92165,0.92185,0.92145,0.9217,577000000.0
2009-03-16 03:10:00,0.92165,0.9232,0.92155,0.92185,1336599999.0
2009-03-16 03:15:00,0.92185,0.92195,0.9215,0.92155,710799999.0
2009-03-16 03:20:00,0.9216,0.9217,0.92085,0.92085,1368200005.0
2009-03-16 03:25:00,0.921,0.9215,0.921,0.9212,1742800003.0
2009-03-16 03:30:00,0.9212,0.92285,0.9212,0.9227,873000000.0
2009-03-16 03:35:00,0.92275,0.9229,0.922,0.92285,802000000.0
2009-03-16 03:40:00,0.923,0.923,0.922,0.9223,1140800000.0
2009-03-16 03:45:00,0.92235,0.9227,0.9221,0.92235,540600000.0
2009-03-16 03:50:00,0.92235,0.92275,0.9219,0.92195,1194100000.0
2009-03-16 03:55:00,0.92195,0.9223,0.9214,0.9215,1344700000.0
2009-03-16 04:00:00,0.9215,0.92165,0.92125,0.92125,578600000.0
2009-03-16 04:05:00,0.92125,0.9215,0.9208,0.92085,1018800000.0
2009-03-16 04:10:00,0.92085,0.9211,0.9205,0.92065,504400000.0
2009-03-16 04:15:00,0.9206,0.92065,0.91975,0.9205,704300001.0
2009-03-16 04:20:00,0.9205,0.92055,0.92015,0.92055,198000000.0
2009-03-16 04:25:00,0.9205,0.92065,0.9203,0.92035,115600000.0
2009-03-16 04:30:00,0.9205,0.92055,0.9202,0.9203,612600000.0
2009-03-16 04:35:00,0.9203,0.92055,0.91995,0.92005,592399999.0
2009-03-16 04:40:00,0.92005,0.9201,0.9192,0.91975,829400000.0
2009-03-16 04:45:00,0.91975,0.91995,0.91955,0.91985,754200000.0
2009-03-16 04:50:00,0.9197,0.9199,0.91945,0.91975,1062200000.0
2009-03-16 04:55:00,0.91975,0.9203,0.9196,0.9197,1082600000.0
2009-03-16 05:00:00,0.9197,0.92,0.9197,0.9198,1206800000.0
2009-03-16 05:05:00,0.9198,0.91988,0.91959,0.9198,386600000.0
2009-03-16 05:10:00,0.9198,0.92005,0.91975,0.91985,627400000.0
2009-03-16 05:15:00,0.9199,0.92005,0.9197,0.9198,473000000.0
2009-03-16 05:20:00,0.9198,0.91995,0.91975,0.91975,246000000.0
2009-03-16 05:25:00,0.91975,0.91975,0.91925,0.9197,1052400000.0
2009-03-16 05:30:00,0.91965,0.91995,0.9196,0.91975,921000000.0
2009-03-16 05:35:00,0.9197,0.91995,0.9196,0.9198,989000000.0
2009-03-16 05:40:00,0.91975,0.9198,0.9194,0.91955,945600000.0
2009-03-16 05:45:00,0.9195,0.9199,0.91905,0.91935,869600000.0
2009-03-16 05:50:00,0.91935,0.91935,0.91895,0.9193,903599999.0
2009-03-16 05:55:00,0.9193,0.91935,0.91878,0.91902,619400000.0
2009-03-16 06:00:00,0.91905,0.9192,0.9189,0.919,392200000.0
2009-03-16 06:05:00,0.91878,0.9191,0.9187,0.9189,1086200000.0
2009-03-16 06:10:00,0.9189,0.91915,0.9189,0.91915,490199999.0
2009-03-16 06:15:00,0.91915,0.91945,0.9189,0.919,551200000.0
2009-03-16 06:20:00,0.919,0.91945,0.9189,0.9189,659400002.0
2009-03-16 06:25:00,0.9189,0.9195,0.9188,0.9194,579200000.0
2009-03-16 06:30:00,0.91935,0.91965,0.9193,0.9193,786600001.0
2009-03-16 06:35:00,0.9193,0.9195,0.9192,0.9193,881800005.0
2009-03-16 06:40:00,0.9193,0.9195,0.91925,0.9193,570600000.0
2009-03-16 06:45:00,0.9193,0.9196,0.91925,0.91935,434000000.0
2009-03-16 06:50:00,0.9194,0.9194,0.91912,0.91912,821800000.0
2009-03-16 06:55:00,0.91925,0.91965,0.91905,0.91935,600999997.0
2009-03-16 07:00:00,0.91935,0.9195,0.91905,0.91905,612800000.0
2009-03-16 07:05:00,0.9191,0.9193,0.91845,0.91915,741600000.0
2009-03-16 07:10:00,0.9192,0.9194,0.919,0.91935,519400000.0
2009-03-16 07:15:00,0.9194,0.9195,0.919,0.9191,432800000.0
2009-03-16 07:20:00,0.91915,0.91945,0.9189,0.91905,525400000.0
2009-03-16 07:25:00,0.91905,0.91925,0.91895,0.919,477400000.0
2009-03-16 07:30:00,0.91905,0.9194,0.91905,0.91935,497200000.0
2009-03-16 07:35:00,0.91935,0.91975,0.9189,0.9196,970200000.0
2009-03-16 07:40:00,0.9196,0.91985,0.9196,0.91965,668600000.0
2009-03-16 07:45:00,0.9197,0.91985,0.9195,0.91955,455600002.0
2009-03-16 07:50:00,0.91955,0.91975,0.91955,0.9197,181200000.0
2009-03-16 07:55:00,0.9197,0.9198,0.91935,0.9195,597200001.0
2009-03-16 08:00:00,0.91945,0.91955,0.9191,0.91945,790600000.0
2009-03-16 08:05:00,0.91945,0.91965,0.9194,0.9194,736599999.0
2009-03-16 08:10:00,0.9195,0.9199,0.9194,0.91965,1586900006.0
2009-03-16 08:15:00,0.9198,0.92005,0.91955,0.92,550800000.0
2009-03-16 08:20:00,0.92,0.9202,0.9198,0.91995,902400001.0
2009-03-16 08:25:00,0.92,0.9202,0.9199,0.9199,464800000.0
2009-03-16 08:30:00,0.9199,0.9205,0.91975,0.92015,837400000.0
2009-03-16 08:35:00,0.92015,0.9208,0.92005,0.9202,1054199999.0
2009-03-16 08:40:00,0.92025,0.921,0.9198,0.9202,2169000000.0
2009-03-16 08:45:00,0.9202,0.9207,0.9199,0.9206,1185000000.0
2009-03-16 08:50:00,0.92055,0.9208,0.92015,0.9205,1492400001.0
2009-03-16 08:55:00,0.9205,0.9205,0.91975,0.91975,1070400000.0
2009-03-16 09:00:00,0.91965,0.92015,0.91865,0.9194,2148899999.0
2009-03-16 09:05:00,0.9194,0.9196,0.91865,0.9189,1906200000.0
2009-03-16 09:10:00,0.9188,0.91995,0.91875,0.9195,2016400003.0
2009-03-16 09:15:00,0.9196,0.9205,0.9192,0.9204,2496600001.0
2009-03-16 09:20:00,0.92055,0.92055,0.9194,0.91985,1973800000.0
2009-03-16 09:25:00,0.91985,0.91995,0.91935,0.91945,2020400001.0
2009-03-16 09:30:00,0.91935,0.91965,0.9193,0.9195,1445200000.0
2009-03-16 09:35:00,0.91945,0.92015,0.9192,0.9192,2551999995.0
2009-03-16 09:40:00,0.9192,0.9196,0.9183,0.91845,4337400000.0
2009-03-16 09:45:00,0.9184,0.919,0.9183,0.9184,3720599999.0
2009-03-16 09:50:00,0.91835,0.9189,0.9179,0.91805,3797600005.0
2009-03-16 09:55:00,0.918,0.91875,0.9177,0.9184,2950699995.0
2009-03-16 10:00:00,0.91845,0.9185,0.9172,0.91805,3424199994.0
2009-03-16 10:05:00,0.91805,0.9191,0.91795,0.91855,3039500002.0
2009-03-16 10:10:00,0.9185,0.91855,0.91645,0.91685,3035900000.0
2009-03-16 10:15:00,0.91685,0.9171,0.9159,0.91705,3332000000.0
2009-03-16 10:20:00,0.91705,0.91725,0.91595,0.9163,4381500000.0
2009-03-16 10:25:00,0.91625,0.9168,0.91625,0.9166,3565599988.0
2009-03-16 10:30:00,0.9166,0.9172,0.9166,0.9168,3785199988.0
2009-03-16 10:35:00,0.9168,0.9172,0.9165,0.9172,3486199993.0
2009-03-16 10:40:00,0.9172,0.9172,0.91555,0.9157,2936200012.0
2009-03-16 10:45:00,0.9157,0.91715,0.91545,0.91705,4225299996.0
2009-03-16 10:50:00,0.9172,0.9174,0.9167,0.91695,2984700001.0
2009-03-16 10:55:00,0.91695,0.9173,0.91695,0.9172,3599499997.0
2009-03-16 11:00:00,0.9172,0.91735,0.91665,0.91665,3131399999.0
2009-03-16 11:05:00,0.91665,0.9174,0.91655,0.91735,3548399992.0
2009-03-16 11:10:00,0.91735,0.91745,0.91685,0.9169,3021900000.0
2009-03-16 11:15:00,0.91695,0.9174,0.9167,0.91705,2786999998.0
2009-03-16 11:20:00,0.91705,0.91735,0.91675,0.917,2054100000.0
2009-03-16 11:25:00,0.917,0.91735,0.9166,0.9167,1984400002.0
2009-03-16 11:30:00,0.9167,0.9167,0.9155,0.9159,2829300003.0
2009-03-16 11:35:00,0.91585,0.91595,0.91455,0.9147,3044700003.0
2009-03-16 11:40:00,0.9147,0.91515,0.9147,0.91515,1748600000.0
2009-03-16 11:45:00,0.91515,0.91625,0.9151,0.9158,2471600000.0
2009-03-16 11:50:00,0.9158,0.916,0.9145,0.9147,3497399999.0
2009-03-16 11:55:00,0.9147,0.9165,0.9147,0.9162,3616300002.0
2009-03-16 12:00:00,0.91615,0.91725,0.9155,0.91625,3364999999.0
2009-03-16 12:05:00,0.91625,0.9174,0.91625,0.9172,3911500000.0
2009-03-16 12:10:00,0.9172,0.9177,0.91665,0.91665,4836599998.0
2009-03-16 12:15:00,0.9167,0.91685,0.9162,0.91685,3575300003.0
2009-03-16 12:20:00,0.91685,0.9169,0.9153,0.91555,3251500002.0
2009-03-16 12:25:00,0.9156,0.9159,0.91545,0.9157,2750800000.0
2009-03-16 12:30:00,0.9157,0.91655,0.9153,0.9155,3345400000.0
2009-03-16 12:35:00,0.91555,0.9166,0.9155,0.91645,3466000000.0
2009-03-16 12:40:00,0.91645,0.9169,0.91615,0.91615,3266199997.0
2009-03-16 12:45:00,0.91615,0.91715,0.91615,0.91695,2165199999.0
2009-03-16 12:50:00,0.91695,0.9172,0.91695,0.91715,2513800003.0
2009-03-16 12:55:00,0.91715,0.91805,0.91705,0.91795,4031599995.0
2009-03-16 13:00:00,0.91795,0.9182,0.91765,0.9177,3023999992.0
2009-03-16 13:05:00,0.9177,0.91825,0.9174,0.91805,4253799998.0
2009-03-16 13:10:00,0.91805,0.91845,0.91765,0.918,4019400011.0
2009-03-16 13:15:00,0.918,0.91825,0.91765,0.9179,1946499998.0
2009-03-16 13:20:00,0.9179,0.918,0.9174,0.9174,2536199994.0
2009-03-16 13:25:00,0.9174,0.91765,0.9172,0.91745,2660199999.0
2009-03-16 13:30:00,0.91745,0.91835,0.9174,0.9183,2810399997.0
2009-03-16 13:35:00,0.9183,0.91875,0.9177,0.9186,4429999993.0
2009-03-16 13:40:00,0.9186,0.9202,0.9186,0.91965,3885200005.0
2009-03-16 13:45:00,0.91965,0.9202,0.9194,0.9202,5397000003.0
2009-03-16 13:50:00,0.9202,0.9203,0.91955,0.92015,7205800008.0
2009-03-16 13:55:00,0.92015,0.92035,0.9189,0.9189,5268700020.0
2009-03-16 14:00:00,0.91875,0.9192,0.91845,0.91855,4237900008.0
2009-03-16 14:05:00,0.91855,0.91875,0.91845,0.9185,5074999985.0
2009-03-16 14:10:00,0.9185,0.91905,0.9183,0.9187,3904800007.0
2009-03-16 14:15:00,0.91875,0.91905,0.91855,0.91875,3473700007.0
2009-03-16 14:20:00,0.91875,0.9195,0.9185,0.9193,3976200004.0
2009-03-16 14:25:00,0.9193,0.9199,0.91885,0.91905,4295500011.0
2009-03-16 14:30:00,0.91905,0.91955,0.9189,0.919,5248199994.0
2009-03-16 14:35:00,0.919,0.92005,0.919,0.91995,4271599986.0
2009-03-16 14:40:00,0.91995,0.9201,0.91945,0.91955,2599100000.0
2009-03-16 14:45:00,0.9195,0.9197,0.9189,0.9195,2783399992.0
2009-03-16 14:50:00,0.9195,0.9196,0.91905,0.91935,3556099994.0
2009-03-16 14:55:00,0.9192,0.9197,0.919,0.91945,1817500000.0
2009-03-16 15:00:00,0.91945,0.91985,0.91945,0.9196,4221199994.0
2009-03-16 15:05:00,0.9196,0.9201,0.9196,0.92,3545799994.0
2009-03-16 15:10:00,0.91995,0.92045,0.91995,0.9204,2742599980.0
2009-03-16 15:15:00,0.9204,0.92175,0.9203,0.9217,5148599991.0
2009-03-16 15:20:00,0.9217,0.9219,0.9215,0.92185,3309199999.0
2009-03-16 15:25:00,0.9218,0.9219,0.921,0.9216,4332899991.0
2009-03-16 15:30:00,0.9216,0.92165,0.921,0.92105,4350899988.0
2009-03-16 15:35:00,0.92105,0.9216,0.9207,0.92105,4819600003.0
2009-03-16 15:40:00,0.92105,0.92105,0.91995,0.92015,4863600006.0
2009-03-16 15:45:00,0.92015,0.92255,0.92015,0.9225,4724000001.0
2009-03-16 15:50:00,0.9225,0.9229,0.9221,0.9223,5153600015.0
2009-03-16 15:55:00,0.9223,0.92255,0.9221,0.92255,3873500023.0
2009-03-16 16:00:00,0.92245,0.923,0.9222,0.9223,4658700036.0
2009-03-16 16:05:00,0.9223,0.92255,0.922,0.9223,4562800015.0
2009-03-16 16:10:00,0.9223,0.92365,0.9221,0.9231,4799300014.0
2009-03-16 16:15:00,0.9231,0.9238,0.92305,0.92315,4581900005.0
2009-03-16 16:20:00,0.9232,0.9251,0.9232,0.925,4705600007.0
2009-03-16 16:25:00,0.925,0.9251,0.92365,0.92375,5458600011.0
2009-03-16 16:30:00,0.92375,0.9244,0.9234,0.9241,5387800000.0
2009-03-16 16:35:00,0.9241,0.9243,0.92305,0.92345,5224799998.0
2009-03-16 16:40:00,0.9234,0.9237,0.92305,0.9234,4512799991.0
2009-03-16 16:45:00,0.9234,0.9239,0.9233,0.9237,3751000003.0
2009-03-16 16:50:00,0.9237,0.9244,0.9236,0.9242,3032400001.0
2009-03-16 16:55:00,0.9242,0.9243,0.9235,0.92355,2924700003.0
2009-03-16 17:00:00,0.92355,0.92365,0.92255,0.92335,3286900007.0
2009-03-16 17:05:00,0.92335,0.9239,0.9233,0.92355,3072800015.0
2009-03-16 17:10:00,0.92355,0.9239,0.923,0.92305,4360000015.0
2009-03-16 17:15:00,0.92305,0.92315,0.9226,0.92285,3361300008.0
2009-03-16 17:20:00,0.9229,0.9231,0.92265,0.92285,2575100001.0
2009-03-16 17:25:00,0.9229,0.9229,0.92245,0.92265,4322800002.0
2009-03-16 17:30:00,0.9227,0.9231,0.92255,0.9226,3917999999.0
2009-03-16 17:35:00,0.9226,0.92275,0.92215,0.92235,5367400001.0
2009-03-16 17:40:00,0.92235,0.9225,0.9219,0.92235,3237200007.0
2009-03-16 17:45:00,0.92235,0.92295,0.92195,0.922,4335199999.0
2009-03-16 17:50:00,0.92205,0.9225,0.92165,0.9218,4308500005.0
2009-03-16 17:55:00,0.92185,0.92275,0.9217,0.9224,3740599995.0
2009-03-16 18:00:00,0.92245,0.92265,0.92195,0.9221,2831699998.0
2009-03-16 18:05:00,0.9221,0.92305,0.9221,0.92225,3024400008.0
2009-03-16 18:10:00,0.9223,0.9225,0.9221,0.92235,3214799999.0
2009-03-16 18:15:00,0.92235,0.92275,0.92215,0.9225,3056999999.0
2009-03-16 18:20:00,0.9225,0.9225,0.92215,0.9224,2776899995.0
2009-03-16 18:25:00,0.9224,0.92265,0.92215,0.9226,2919400015.0
2009-03-16 18:30:00,0.92255,0.9228,0.92235,0.9226,2020200001.0
2009-03-16 18:35:00,0.92265,0.9228,0.922,0.9221,2571600002.0
2009-03-16 18:40:00,0.92205,0.9222,0.92155,0.9216,2245700003.0
2009-03-16 18:45:00,0.9216,0.922,0.9216,0.92165,3199800000.0
2009-03-16 18:50:00,0.92175,0.92205,0.9215,0.9217,3110400002.0
2009-03-16 18:55:00,0.9217,0.9221,0.9214,0.9215,2031300004.0
2009-03-16 19:00:00,0.92155,0.9218,0.9213,0.9215,2323400000.0
2009-03-16 19:05:00,0.9215,0.9215,0.92065,0.92085,1893500000.0
2009-03-16 19:10:00,0.92085,0.921,0.9204,0.9206,1752900003.0
2009-03-16 19:15:00,0.9206,0.9217,0.9206,0.92165,1691200000.0
2009-03-16 19:20:00,0.92165,0.9221,0.92145,0.922,916600000.0
2009-03-16 19:25:00,0.92195,0.9227,0.9217,0.92225,1190799999.0
2009-03-16 19:30:00,0.92225,0.9226,0.922,0.9223,1190200001.0
2009-03-16 19:35:00,0.9223,0.92255,0.9221,0.92255,1163600000.0
2009-03-16 19:40:00,0.92235,0.9227,0.9222,0.92255,1300000000.0
2009-03-16 19:45:00,0.92255,0.9231,0.92235,0.92275,1967700000.0
2009-03-16 19:50:00,0.92275,0.9233,0.92265,0.92295,1069600000.0
2009-03-16 19:55:00,0.92305,0.9231,0.92275,0.9228,1112000000.0
2009-03-16 20:00:00,0.9228,0.92285,0.92255,0.92255,1317600000.0
2009-03-16 20:05:00,0.92255,0.92255,0.9219,0.922,1501400000.0
2009-03-16 20:10:00,0.922,0.9225,0.922,0.92215,1226800000.0
2009-03-16 20:15:00,0.92215,0.9228,0.92215,0.9225,1665000002.0
2009-03-16 20:20:00,0.92255,0.92255,0.92195,0.9221,1774499999.0
2009-03-16 20:25:00,0.92215,0.9227,0.92215,0.92245,1685800000.0
2009-03-16 20:30:00,0.92245,0.9226,0.9217,0.92185,2073000001.0
2009-03-16 20:35:00,0.92185,0.92215,0.9218,0.92205,1034400000.0
2009-03-16 20:40:00,0.92205,0.9222,0.9218,0.92185,1319199999.0
2009-03-16 20:45:00,0.92175,0.92205,0.9217,0.9219,1377800000.0
2009-03-16 20:50:00,0.92195,0.922,0.92155,0.92155,1229200000.0
2009-03-16 20:55:00,0.92165,0.92175,0.92115,0.9213,1595400002.0
2009-03-16 21:00:00,0.9213,0.9217,0.9211,0.9216,1651600000.0
2009-03-16 21:05:00,0.9216,0.92235,0.92145,0.92235,1401000000.0
2009-03-16 21:10:00,0.9222,0.9223,0.9217,0.92215,1641200000.0
2009-03-16 21:15:00,0.9221,0.92215,0.9214,0.9215,1001200000.0
2009-03-16 21:20:00,0.9215,0.9216,0.92095,0.921,1899599999.0
2009-03-16 21:25:00,0.921,0.9216,0.92095,0.92145,1955800002.0
2009-03-16 21:30:00,0.9216,0.9218,0.9214,0.9216,1628800003.0
2009-03-16 21:35:00,0.9216,0.9218,0.92135,0.92145,1385100000.0
2009-03-16 21:40:00,0.92145,0.9223,0.9213,0.9222,1329400000.0
2009-03-16 21:45:00,0.9222,0.92235,0.9218,0.92195,1376800000.0
2009-03-16 21:50:00,0.92195,0.9223,0.92145,0.9219,808000001.0
2009-03-16 21:55:00,0.9219,0.92195,0.92155,0.9217,730200000.0
2009-03-16 22:00:00,0.9217,0.9218,0.9214,0.9215,1146800001.0
2009-03-16 22:05:00,0.9215,0.92195,0.92145,0.92195,820600000.0
2009-03-16 22:10:00,0.92195,0.922,0.92175,0.9219,250000000.0
2009-03-16 22:15:00,0.9219,0.92225,0.92185,0.9222,567200000.0
2009-03-16 22:20:00,0.9222,0.9222,0.922,0.9221,570800001.0
2009-03-16 22:25:00,0.9221,0.92235,0.922,0.9221,587600000.0
2009-03-16 22:30:00,0.9221,0.92235,0.92105,0.9212,665600000.0
2009-03-16 22:35:00,0.92115,0.92145,0.92105,0.92145,269800000.0
2009-03-16 22:40:00,0.9214,0.92185,0.92135,0.92175,474300000.0
2009-03-16 22:45:00,0.92175,0.9224,0.92175,0.92235,553200002.0
2009-03-16 22:50:00,0.92235,0.92255,0.92225,0.9225,250000000.0
2009-03-16 22:55:00,0.9224,0.9228,0.9219,0.9219,716800000.0
2009-03-16 23:00:00,0.92165,0.92225,0.92165,0.9222,288800000.0
2009-03-16 23:05:00,0.92235,0.92235,0.9221,0.9222,278400000.0
2009-03-16 23:10:00,0.92225,0.92235,0.92197,0.92215,443700000.0
2009-03-16 23:15:00,0.92215,0.9223,0.9218,0.92205,407300000.0
2009-03-16 23:20:00,0.922,0.9223,0.92175,0.9223,398700000.0
2009-03-16 23:25:00,0.9223,0.9226,0.92225,0.92255,322600000.0
2009-03-16 23:30:00,0.9226,0.92285,0.9225,0.92255,168520000.0
2009-03-16 23:35:00,0.92255,0.92265,0.92155,0.9223,245000000.0
2009-03-16 23:40:00,0.92215,0.92235,0.9219,0.9219,95800000.0
2009-03-16 23:45:00,0.92195,0.92225,0.92185,0.922,56400000.0
2009-03-16 23:50:00,0.922,0.922,0.92145,0.9215,176000000.0
2009-03-16 23:55:00,0.92145,0.9222,0.92145,0.92185,219100000.0
2009-03-17 00:00:00,0.9219,0.9219,0.92175,0.9219,354200000.0
2009-03-17 00:05:00,0.9218,0.92235,0.9218,0.92225,104000000.0
2009-03-17 00:10:00,0.9222,0.9225,0.92205,0.92235,66800000.0
2009-03-17 00:15:00,0.92245,0.9225,0.92227,0.92245,55200000.0
2009-03-17 00:20:00,0.92235,0.92245,0.92195,0.9222,136200000.0
2009-03-17 00:25:00,0.9222,0.92235,0.92145,0.92175,198000000.0
2009-03-17 00:30:00,0.92175,0.92175,0.92145,0.9215,336000000.0
2009-03-17 00:35:00,0.9215,0.92185,0.92135,0.9218,217600000.0
2009-03-17 00:40:00,0.92185,0.9222,0.92185,0.9222,112200000.0
2009-03-17 00:45:00,0.9223,0.9224,0.9215,0.92185,170800000.0
2009-03-17 00:50:00,0.9219,0.92195,0.92145,0.9216,128200000.0
2009-03-17 00:55:00,0.9216,0.922,0.92145,0.92175,167000000.0
2009-03-17 01:00:00,0.9217,0.922,0.92145,0.92155,227900000.0
2009-03-17 01:05:00,0.9216,0.92175,0.92145,0.9215,100800000.0
2009-03-17 01:10:00,0.9215,0.9215,0.92115,0.92145,124300000.0
2009-03-17 01:15:00,0.9215,0.92225,0.92145,0.92195,197200000.0
2009-03-17 01:20:00,0.922,0.9221,0.92175,0.922,102600000.0
2009-03-17 01:25:00,0.922,0.92225,0.9216,0.9216,174400000.0
2009-03-17 01:30:00,0.92175,0.92175,0.92135,0.9214,168600000.0
2009-03-17 01:35:00,0.9214,0.92165,0.9214,0.92165,56400000.0
2009-03-17 01:40:00,0.92195,0.92215,0.92175,0.92175,87800000.0
2009-03-17 01:45:00,0.9218,0.92185,0.9216,0.92175,91400000.0
2009-03-17 01:50:00,0.92165,0.9221,0.9216,0.922,162800000.0
2009-03-17 01:55:00,0.922,0.922,0.92165,0.92165,69400000.0
2009-03-17 02:00:00,0.9216,0.92215,0.92155,0.9219,383000000.0
2009-03-17 02:05:00,0.9219,0.9221,0.9217,0.92185,155800000.0
2009-03-17 02:10:00,0.92185,0.922,0.9216,0.9216,75000000.0
2009-03-17 02:15:00,0.92165,0.92175,0.92155,0.92155,895200000.0
2009-03-17 02:20:00,0.9216,0.9216,0.9212,0.9212,442800000.0
2009-03-17 02:25:00,0.9212,0.92175,0.9211,0.92165,506800000.0
2009-03-17 02:30:00,0.92165,0.9218,0.92125,0.92135,539700001.0
2009-03-17 02:35:00,0.9213,0.92195,0.9211,0.92135,480700000.0
2009-03-17 02:40:00,0.9213,0.92165,0.92115,0.9216,730000000.0
2009-03-17 02:45:00,0.92155,0.9218,0.9213,0.9213,297000000.0
2009-03-17 02:50:00,0.92135,0.92185,0.9211,0.9218,547200000.0
2009-03-17 02:55:00,0.92165,0.9221,0.9214,0.92165,280900000.0
2009-03-17 03:00:00,0.9216,0.9219,0.9214,0.9217,272600000.0
2009-03-17 03:05:00,0.9217,0.922,0.92155,0.9217,558000000.0
2009-03-17 03:10:00,0.9217,0.922,0.9215,0.9215,608800000.0
2009-03-17 03:15:00,0.9215,0.9216,0.92105,0.9214,571600000.0
2009-03-17 03:20:00,0.9214,0.9221,0.9211,0.9221,952600000.0
2009-03-17 03:25:00,0.92185,0.92205,0.9213,0.9214,348400000.0
2009-03-17 03:30:00,0.92145,0.92195,0.92135,0.92145,285800000.0
2009-03-17 03:35:00,0.9215,0.9219,0.9213,0.92165,371400000.0
2009-03-17 03:40:00,0.92165,0.922,0.92135,0.92165,192300000.0
2009-03-17 03:45:00,0.92165,0.92185,0.9215,0.92185,75400000.0
2009-03-17 03:50:00,0.9218,0.92185,0.9213,0.9215,258000000.0
2009-03-17 03:55:00,0.92145,0.92185,0.92115,0.92165,221600000.0
2009-03-17 04:00:00,0.9217,0.92175,0.92115,0.92125,165000000.0
2009-03-17 04:05:00,0.92125,0.9213,0.9212,0.92125,129800000.0
2009-03-17 04:10:00,0.9213,0.9218,0.9212,0.9213,203400000.0
2009-03-17 04:15:00,0.92135,0.92165,0.9212,0.92145,246600000.0
2009-03-17 04:20:00,0.9214,0.9216,0.9212,0.9212,188800000.0
2009-03-17 04:25:00,0.9212,0.922,0.9212,0.9213,283700000.0
2009-03-17 04:30:00,0.9214,0.92175,0.9212,0.92135,367200000.0
2009-03-17 04:35:00,0.9214,0.9215,0.9212,0.9213,104200000.0
2009-03-17 04:40:00,0.9213,0.9213,0.9212,0.92125,78800000.0
2009-03-17 04:45:00,0.9213,0.922,0.92125,0.92185,372020000.0
2009-03-17 04:50:00,0.9218,0.92215,0.92155,0.9218,172200000.0
2009-03-17 04:55:00,0.92195,0.9221,0.92154,0.9219,137800000.0
2009-03-17 05:00:00,0.92185,0.92225,0.9218,0.92205,248600000.0
2009-03-17 05:05:00,0.922,0.92205,0.9219,0.9219,75600000.0
2009-03-17 05:10:00,0.9218,0.92195,0.9212,0.92135,152400000.0
2009-03-17 05:15:00,0.92145,0.9215,0.9207,0.92085,418000000.0
2009-03-17 05:20:00,0.9208,0.9214,0.92075,0.92095,229800000.0
2009-03-17 05:25:00,0.92095,0.9211,0.9207,0.92075,158600000.0
2009-03-17 05:30:00,0.9207,0.92095,0.92065,0.92075,301900000.0
2009-03-17 05:35:00,0.92075,0.92075,0.9206,0.92065,290000000.0
2009-03-17 05:40:00,0.9206,0.922,0.92055,0.921,643338000.0
2009-03-17 05:45:00,0.921,0.92105,0.92075,0.9209,207200000.0
2009-03-17 05:50:00,0.9209,0.921,0.92055,0.92055,289200000.0
2009-03-17 05:55:00,0.92055,0.92085,0.92055,0.92065,174400000.0
2009-03-17 06:00:00,0.9206,0.9208,0.92045,0.92045,270200000.0
2009-03-17 06:05:00,0.92045,0.9205,0.92045,0.9205,435599999.0
2009-03-17 06:10:00,0.92045,0.9206,0.92045,0.92055,315000000.0
2009-03-17 06:15:00,0.92055,0.9207,0.92055,0.92065,317600000.0
2009-03-17 06:20:00,0.92065,0.92085,0.9205,0.9206,413800000.0
2009-03-17 06:25:00,0.9207,0.92075,0.9205,0.9206,229800000.0
2009-03-17 06:30:00,0.9206,0.9219,0.9205,0.9214,1105500000.0
2009-03-17 06:35:00,0.92145,0.92175,0.9214,0.9217,304600000.0
2009-03-17 06:40:00,0.9217,0.9217,0.92145,0.9215,292400000.0
2009-03-17 06:45:00,0.92145,0.92195,0.9213,0.9217,221800000.0
2009-03-17 06:50:00,0.92175,0.92185,0.9215,0.92155,426600000.0
2009-03-17 06:55:00,0.9215,0.92165,0.9214,0.9216,136000000.0
2009-03-17 07:00:00,0.9216,0.9216,0.9215,0.9216,107800000.0
2009-03-17 07:05:00,0.9216,0.92185,0.9215,0.9217,154800000.0
2009-03-17 07:10:00,0.92165,0.9219,0.92165,0.92175,152400000.0
2009-03-17 07:15:00,0.9218,0.92215,0.9217,0.9219,336600000.0
2009-03-17 07:20:00,0.9219,0.92215,0.92135,0.92145,419800000.0
2009-03-17 07:25:00,0.9214,0.92185,0.92125,0.9218,368200000.0
2009-03-17 07:30:00,0.9218,0.92215,0.92155,0.9218,292600000.0
2009-03-17 07:35:00,0.92185,0.922,0.92065,0.9209,564900000.0
2009-03-17 07:40:00,0.9209,0.92145,0.9204,0.92065,679300000.0
2009-03-17 07:45:00,0.92065,0.92085,0.9205,0.9207,465400000.0
2009-03-17 07:50:00,0.9207,0.9215,0.9207,0.9214,317200000.0
2009-03-17 07:55:00,0.9214,0.92175,0.921,0.92125,585400000.0
2009-03-17 08:00:00,0.92125,0.9221,0.9212,0.92185,645800000.0
2009-03-17 08:05:00,0.92185,0.9223,0.9208,0.92165,790000000.0
2009-03-17 08:10:00,0.9217,0.9221,0.9214,0.92155,900600000.0
2009-03-17 08:15:00,0.92155,0.9223,0.9215,0.92215,567500000.0
2009-03-17 08:20:00,0.9222,0.9226,0.92165,0.9223,584900000.0
2009-03-17 08:25:00,0.9223,0.92245,0.92165,0.92165,459200000.0
2009-03-17 08:30:00,0.9217,0.92265,0.92165,0.9221,257000000.0
2009-03-17 08:35:00,0.922,0.92265,0.9216,0.92255,830700000.0
2009-03-17 08:40:00,0.9226,0.92285,0.92205,0.9224,554600000.0
2009-03-17 08:45:00,0.9224,0.9225,0.92175,0.9224,498600000.0
2009-03-17 08:50:00,0.9224,0.92415,0.9224,0.92285,1748200000.0
2009-03-17 08:55:00,0.92285,0.9242,0.9228,0.9242,863000000.0
2009-03-17 09:00:00,0.92415,0.92425,0.92375,0.9239,1336000000.0
2009-03-17 09:05:00,0.9239,0.9244,0.92375,0.92425,1288600000.0
2009-03-17 09:10:00,0.9243,0.92475,0.92395,0.92465,1759500001.0
2009-03-17 09:15:00,0.92465,0.9248,0.9244,0.9247,1236799999.0
2009-03-17 09:20:00,0.9247,0.9248,0.92425,0.92445,1379800000.0
2009-03-17 09:25:00,0.92445,0.9246,0.9243,0.92435,1897200000.0
2009-03-17 09:30:00,0.92435,0.9248,0.92335,0.9243,3719699995.0
2009-03-17 09:35:00,0.9242,0.9245,0.9241,0.9241,2633200009.0
2009-03-17 09:40:00,0.9239,0.92445,0.9236,0.92385,2753999999.0
2009-03-17 09:45:00,0.92385,0.9247,0.92375,0.9245,1884599998.0
2009-03-17 09:50:00,0.9245,0.92465,0.92425,0.9243,1937600000.0
2009-03-17 09:55:00,0.9243,0.92495,0.92385,0.9248,1841400001.0
2009-03-17 10:00:00,0.9247,0.9266,0.9247,0.9263,3308799997.0
2009-03-17 10:05:00,0.9262,0.9262,0.9255,0.9256,1905599999.0
2009-03-17 10:10:00,0.9256,0.92565,0.9246,0.92465,2531100004.0
2009-03-17 10:15:00,0.92465,0.9256,0.92455,0.9246,2756400003.0
2009-03-17 10:20:00,0.92455,0.92465,0.9241,0.92415,1900500000.0
2009-03-17 10:25:00,0.9241,0.92445,0.92395,0.92425,1438799998.0
2009-03-17 10:30:00,0.9243,0.9246,0.924,0.92445,2204299999.0
2009-03-17 10:35:00,0.92445,0.92455,0.92395,0.924,1645400002.0
2009-03-17 10:40:00,0.924,0.9241,0.92375,0.92375,1753599995.0
2009-03-17 10:45:00,0.92375,0.92385,0.92345,0.92345,2538000005.0
2009-03-17 10:50:00,0.92345,0.9236,0.92325,0.92325,3082400006.0
2009-03-17 10:55:00,0.9233,0.924,0.9225,0.924,3316859997.0
2009-03-17 11:00:00,0.92405,0.92405,0.92305,0.92335,3952800004.0
2009-03-17 11:05:00,0.92335,0.9244,0.9233,0.9244,2227600006.0
2009-03-17 11:10:00,0.9243,0.92455,0.92405,0.9243,1663800006.0
2009-03-17 11:15:00,0.9243,0.9245,0.924,0.9244,1566599996.0
2009-03-17 11:20:00,0.9244,0.9251,0.9244,0.9249,2461599998.0
2009-03-17 11:25:00,0.92495,0.92495,0.9246,0.92465,1473400002.0
2009-03-17 11:30:00,0.92465,0.9251,0.92465,0.92495,2246399993.0
2009-03-17 11:35:00,0.92495,0.925,0.9245,0.92465,2036000002.0
2009-03-17 11:40:00,0.9247,0.92485,0.92455,0.9247,1304600003.0
2009-03-17 11:45:00,0.9247,0.925,0.9247,0.9249,896600000.0
2009-03-17 11:50:00,0.9249,0.92505,0.9247,0.92495,1507800009.0
2009-03-17 11:55:00,0.925,0.92545,0.9242,0.92425,2634200007.0
2009-03-17 12:00:00,0.92425,0.92565,0.92425,0.9245,3508420008.0
2009-03-17 12:05:00,0.9245,0.92465,0.92365,0.92405,3475999998.0
2009-03-17 12:10:00,0.92405,0.92445,0.9232,0.9234,2702000000.0
2009-03-17 12:15:00,0.9234,0.9247,0.9233,0.92425,2979200000.0
2009-03-17 12:20:00,0.92435,0.9247,0.92395,0.9243,2006800013.0
2009-03-17 12:25:00,0.9243,0.92475,0.9241,0.92415,2090600009.0
2009-03-17 12:30:00,0.92415,0.9242,0.9238,0.9241,1226700008.0
2009-03-17 12:35:00,0.924,0.9243,0.92395,0.9242,2139200000.0
2009-03-17 12:40:00,0.9242,0.92435,0.9239,0.9239,1348800000.0
2009-03-17 12:45:00,0.9239,0.9239,0.9221,0.92275,3606300000.0
2009-03-17 12:50:00,0.9227,0.92355,0.9226,0.92345,3607800000.0
2009-03-17 12:55:00,0.92345,0.9235,0.92285,0.92345,2037400008.0
2009-03-17 13:00:00,0.92345,0.92365,0.9231,0.9233,1971199999.0
2009-03-17 13:05:00,0.9233,0.92355,0.9231,0.9235,1812599995.0
2009-03-17 13:10:00,0.9234,0.92435,0.92325,0.92405,2861920006.0
2009-03-17 13:15:00,0.92405,0.92415,0.92365,0.92365,2488300008.0
2009-03-17 13:20:00,0.92365,0.92425,0.92365,0.92415,2164200002.0
2009-03-17 13:25:00,0.9242,0.9242,0.9239,0.924,1626399998.0
2009-03-17 13:30:00,0.924,0.9249,0.924,0.9248,2641999987.0
2009-03-17 13:35:00,0.92485,0.92585,0.9246,0.92515,3771000000.0
2009-03-17 13:40:00,0.92515,0.9257,0.92475,0.92485,2739300009.0
2009-03-17 13:45:00,0.92485,0.9254,0.92475,0.92525,2511399995.0
2009-03-17 13:50:00,0.92525,0.92565,0.9251,0.9255,2452799988.0
2009-03-17 13:55:00,0.92545,0.9258,0.9252,0.92575,2494300001.0
2009-03-17 14:00:00,0.9258,0.92695,0.92575,0.9268,3102600002.0
2009-03-17 14:05:00,0.9268,0.92705,0.92615,0.9267,4050900008.0
2009-03-17 14:10:00,0.9267,0.9273,0.9266,0.9273,3690400005.0
2009-03-17 14:15:00,0.92725,0.9273,0.92595,0.9264,3151899997.0
2009-03-17 14:20:00,0.9264,0.9269,0.92605,0.9265,3387799995.0
2009-03-17 14:25:00,0.9265,0.92705,0.9265,0.9265,3598200002.0
2009-03-17 14:30:00,0.92665,0.9271,0.9264,0.92655,3582500011.0
2009-03-17 14:35:00,0.92655,0.92695,0.9261,0.9261,3269200004.0
2009-03-17 14:40:00,0.9261,0.9268,0.92605,0.92655,3190000010.0
2009-03-17 14:45:00,0.92655,0.927,0.9265,0.92655,3310999999.0
2009-03-17 14:50:00,0.9266,0.9268,0.92645,0.9266,2529200004.0
2009-03-17 14:55:00,0.92655,0.9271,0.92635,0.92685,3025000003.0
2009-03-17 15:00:00,0.9269,0.9271,0.92675,0.9271,2704399998.0
2009-03-17 15:05:00,0.9271,0.9272,0.9266,0.92695,2430800003.0
2009-03-17 15:10:00,0.9269,0.92715,0.92625,0.9263,4595100004.0
2009-03-17 15:15:00,0.9263,0.92655,0.92545,0.92595,3464899997.0
2009-03-17 15:20:00,0.9259,0.9261,0.92575,0.9258,2686000014.0
2009-03-17 15:25:00,0.9258,0.92595,0.92565,0.9258,2552799997.0
2009-03-17 15:30:00,0.9258,0.92615,0.9257,0.92605,3243699998.0
2009-03-17 15:35:00,0.92605,0.9263,0.92575,0.92585,3668600004.0
2009-03-17 15:40:00,0.92585,0.9259,0.92555,0.92565,3694799990.0
2009-03-17 15:45:00,0.92565,0.9259,0.9252,0.92525,4256000027.0
2009-03-17 15:50:00,0.9253,0.9256,0.92495,0.92545,4037600006.0
2009-03-17 15:55:00,0.92535,0.92555,0.9251,0.9253,3869800001.0
2009-03-17 16:00:00,0.9253,0.9254,0.9245,0.9249,3824900006.0
2009-03-17 16:05:00,0.92495,0.92515,0.9248,0.925,3963500011.0
2009-03-17 16:10:00,0.925,0.9251,0.9244,0.92485,3219600000.0
2009-03-17 16:15:00,0.92485,0.926,0.9248,0.9258,4930100009.0
2009-03-17 16:20:00,0.9258,0.9262,0.92545,0.9257,3727260002.0
2009-03-17 16:25:00,0.92575,0.92585,0.92545,0.9255,2523700001.0
2009-03-17 16:30:00,0.92545,0.92555,0.92475,0.9249,3408600002.0
2009-03-17 16:35:00,0.92485,0.9256,0.9247,0.925,2737400006.0
2009-03-17 16:40:00,0.92515,0.9252,0.92495,0.92505,2117400008.0
2009-03-17 16:45:00,0.9251,0.9259,0.925,0.9254,3175799998.0
2009-03-17 16:50:00,0.9254,0.92545,0.92485,0.92525,2880000002.0
2009-03-17 16:55:00,0.92525,0.92595,0.92525,0.92585,2615800002.0
2009-03-17 17:00:00,0.92585,0.92645,0.92575,0.92605,1984119999.0
2009-03-17 17:05:00,0.9261,0.92645,0.9259,0.92635,2114599999.0
2009-03-17 17:10:00,0.9264,0.9266,0.92575,0.92575,3674400004.0
2009-03-17 17:15:00,0.92575,0.9269,0.92575,0.9265,2611799993.0
2009-03-17 17:20:00,0.9264,0.92665,0.92625,0.92655,2129499998.0
2009-03-17 17:25:00,0.92665,0.92715,0.92665,0.92715,2693300005.0
2009-03-17 17:30:00,0.92705,0.92715,0.92655,0.9269,2872700001.0
2009-03-17 17:35:00,0.9269,0.927,0.9263,0.9265,3612700014.0
2009-03-17 17:40:00,0.9265,0.9272,0.9265,0.9269,2309199998.0
2009-03-17 17:45:00,0.9269,0.927,0.9259,0.9262,2703599999.0
2009-03-17 17:50:00,0.92625,0.92625,0.9251,0.92525,2987000018.0
2009-03-17 17:55:00,0.9252,0.92625,0.92505,0.92535,3133300002.0
2009-03-17 18:00:00,0.92535,0.9254,0.9246,0.92515,3041199998.0
2009-03-17 18:05:00,0.9252,0.92615,0.9249,0.926,1078799999.0
2009-03-17 18:10:00,0.926,0.9265,0.92595,0.9262,1909500000.0
2009-03-17 18:15:00,0.9262,0.927,0.9262,0.9269,1386700000.0
2009-03-17 18:20:00,0.92685,0.92695,0.9262,0.92625,1404199997.0
2009-03-17 18:25:00,0.9262,0.92675,0.9261,0.9265,1322199999.0
2009-03-17 18:30:00,0.92655,0.9272,0.9262,0.9264,3017399991.0
2009-03-17 18:35:00,0.9264,0.9277,0.926,0.9277,2769859988.0
2009-03-17 18:40:00,0.9277,0.9278,0.9269,0.92705,1940500002.0
2009-03-17 18:45:00,0.92705,0.92745,0.9267,0.92685,2151199998.0
2009-03-17 18:50:00,0.92685,0.92705,0.9264,0.92695,2220199995.0
2009-03-17 18:55:00,0.92695,0.9272,0.92595,0.9265,1524519999.0
2009-03-17 19:00:00,0.92645,0.92665,0.92595,0.92605,1459000000.0
2009-03-17 19:05:00,0.92605,0.9266,0.926,0.9266,842200000.0
2009-03-17 19:10:00,0.9266,0.92665,0.9264,0.92655,1056900000.0
2009-03-17 19:15:00,0.92665,0.9268,0.9264,0.9267,1269200000.0
2009-03-17 19:20:00,0.9266,0.92685,0.92645,0.92655,1122300000.0
2009-03-17 19:25:00,0.9265,0.9268,0.92645,0.9267,522800000.0
2009-03-17 19:30:00,0.9267,0.9276,0.9267,0.9269,1047700000.0
2009-03-17 19:35:00,0.92695,0.92695,0.92625,0.9263,709700000.0
2009-03-17 19:40:00,0.9263,0.92655,0.926,0.92605,1078000000.0
2009-03-17 19:45:00,0.9261,0.9266,0.9261,0.92615,742600000.0
2009-03-17 19:50:00,0.9262,0.9266,0.92605,0.9262,1038000000.0
2009-03-17 19:55:00,0.92625,0.92625,0.9252,0.9254,922200000.0
2009-03-17 20:00:00,0.9254,0.9259,0.92525,0.9258,583400000.0
2009-03-17 20:05:00,0.9258,0.9261,0.92555,0.9259,305000000.0
2009-03-17 20:10:00,0.92595,0.9261,0.9255,0.9256,340000000.0
2009-03-17 20:15:00,0.92555,0.92595,0.9254,0.92565,648400000.0
2009-03-17 20:20:00,0.9256,0.92595,0.92545,0.9259,394400000.0
2009-03-17 20:25:00,0.9259,0.9261,0.92535,0.92535,570960000.0
2009-03-17 20:30:00,0.92535,0.92615,0.92535,0.9261,675800000.0
2009-03-17 20:35:00,0.9261,0.92665,0.9261,0.9266,600100000.0
2009-03-17 20:40:00,0.9266,0.9268,0.92635,0.9264,596400000.0
2009-03-17 20:45:00,0.9264,0.92685,0.9261,0.92685,622400000.0
2009-03-17 20:50:00,0.92685,0.92725,0.9267,0.92705,834200000.0
2009-03-17 20:55:00,0.9271,0.9273,0.9268,0.92695,749400000.0
2009-03-17 21:00:00,0.92695,0.9272,0.9266,0.92665,967200000.0
2009-03-17 21:05:00,0.92665,0.9268,0.9261,0.92675,955700000.0
2009-03-17 21:10:00,0.9267,0.92675,0.9262,0.92655,975500000.0
2009-03-17 21:15:00,0.92655,0.92685,0.92635,0.9268,573800000.0
2009-03-17 21:20:00,0.92675,0.92685,0.9266,0.92665,648000000.0
2009-03-17 21:25:00,0.92665,0.92685,0.926,0.92615,1004800000.0
2009-03-17 21:30:00,0.92615,0.9266,0.92615,0.92645,499400000.0
2009-03-17 21:35:00,0.92645,0.9265,0.9259,0.9264,437000000.0
2009-03-17 21:40:00,0.9264,0.92655,0.926,0.92635,711600003.0
2009-03-17 21:45:00,0.92645,0.9266,0.9262,0.92625,499600000.0
2009-03-17 21:50:00,0.9263,0.92655,0.9262,0.9264,337200000.0
2009-03-17 21:55:00,0.92645,0.927,0.92625,0.9269,729600000.0
2009-03-17 22:00:00,0.92695,0.92715,0.92665,0.9267,689700000.0
2009-03-17 22:05:00,0.92675,0.9268,0.92595,0.92605,391400000.0
2009-03-17 22:10:00,0.92595,0.92715,0.92595,0.9269,637580000.0
2009-03-17 22:15:00,0.92675,0.92695,0.92665,0.9267,191200000.0
2009-03-17 22:20:00,0.9267,0.9268,0.92635,0.92635,172000000.0
2009-03-17 22:25:00,0.9263,0.9265,0.9262,0.92625,189600000.0
2009-03-17 22:30:00,0.9262,0.92665,0.9262,0.9265,182400000.0
2009-03-17 22:35:00,0.9266,0.9268,0.92635,0.92665,286799999.0
2009-03-17 22:40:00,0.92665,0.9274,0.9266,0.92685,677400000.0
2009-03-17 22:45:00,0.92685,0.927,0.9265,0.92665,242200000.0
2009-03-17 22:50:00,0.92665,0.9273,0.92655,0.927,471900000.0
2009-03-17 22:55:00,0.927,0.9272,0.92675,0.9271,356300000.0
2009-03-17 23:00:00,0.9271,0.9272,0.927,0.927,175600000.0
2009-03-17 23:05:00,0.92695,0.92705,0.92665,0.92665,94600000.0
2009-03-17 23:10:00,0.92685,0.92685,0.92645,0.9266,46000000.0
2009-03-17 23:15:00,0.92645,0.9266,0.92615,0.9263,49800000.0
2009-03-17 23:20:00,0.9263,0.92645,0.92625,0.92635,53960000.0
2009-03-17 23:25:00,0.9264,0.9264,0.92605,0.9262,44760000.0
2009-03-17 23:30:00,0.9262,0.9265,0.9262,0.9264,61800000.0
2009-03-17 23:35:00,0.9264,0.92695,0.92625,0.92625,101800000.0
2009-03-17 23:40:00,0.92625,0.92625,0.92625,0.92625,130600000.0
2009-03-17 23:45:00,0.92625,0.9266,0.92625,0.92645,118400000.0
2009-03-17 23:50:00,0.92645,0.92675,0.92645,0.92675,61600000.0
2009-03-17 23:55:00,0.92675,0.92695,0.9265,0.92665,125300000.0
2009-03-18 00:00:00,0.9268,0.9272,0.92665,0.9268,141600000.0
2009-03-18 00:05:00,0.9268,0.9272,0.92675,0.92695,119000000.0
2009-03-18 00:10:00,0.9269,0.92725,0.9269,0.92705,61400000.0
2009-03-18 00:15:00,0.92705,0.9275,0.92675,0.9269,250400000.0
2009-03-18 00:20:00,0.9269,0.92725,0.92685,0.92705,315200000.0
2009-03-18 00:25:00,0.92705,0.92735,0.92705,0.9273,87200000.0
2009-03-18 00:30:00,0.9273,0.9274,0.927,0.92715,135600000.0
2009-03-18 00:35:00,0.927,0.92775,0.92675,0.9273,386800000.0
2009-03-18 00:40:00,0.92725,0.9274,0.92695,0.92695,178800000.0
2009-03-18 00:45:00,0.92695,0.9271,0.9269,0.92695,156000000.0
2009-03-18 00:50:00,0.9271,0.9275,0.92705,0.9274,176800000.0
2009-03-18 00:55:00,0.92735,0.9275,0.92725,0.92725,287400000.0
2009-03-18 01:00:00,0.92725,0.92735,0.92705,0.9272,282200000.0
2009-03-18 01:05:00,0.9273,0.92745,0.9269,0.92705,236000000.0
2009-03-18 01:10:00,0.92705,0.9272,0.92695,0.9272,114000000.0
2009-03-18 01:15:00,0.92715,0.9273,0.92575,0.9263,451100000.0
2009-03-18 01:20:00,0.9265,0.9272,0.92645,0.92685,250500000.0
2009-03-18 01:25:00,0.92685,0.9269,0.9268,0.92685,156600000.0
2009-03-18 01:30:00,0.9268,0.9271,0.9267,0.92675,348600000.0
2009-03-18 01:35:00,0.92685,0.9272,0.92645,0.92655,180800000.0
2009-03-18 01:40:00,0.92655,0.9266,0.9264,0.92655,105000000.0
2009-03-18 01:45:00,0.9267,0.92675,0.9263,0.9263,92200000.0
2009-03-18 01:50:00,0.92635,0.92665,0.9263,0.92655,199000000.0
2009-03-18 01:55:00,0.9267,0.9274,0.92645,0.9265,410600000.0
2009-03-18 02:00:00,0.92655,0.92735,0.9263,0.92675,413000000.0
2009-03-18 02:05:00,0.9268,0.9268,0.92575,0.9263,475400000.0
2009-03-18 02:10:00,0.92625,0.9269,0.92625,0.92685,374600000.0
2009-03-18 02:15:00,0.9269,0.927,0.9268,0.92695,159800000.0
2009-03-18 02:20:00,0.9269,0.92695,0.92675,0.92675,64200000.0
2009-03-18 02:25:00,0.92685,0.9271,0.9265,0.92675,286200000.0
2009-03-18 02:30:00,0.92665,0.9268,0.92655,0.92665,104400000.0
2009-03-18 02:35:00,0.92665,0.9268,0.92645,0.92665,497400000.0
2009-03-18 02:40:00,0.9266,0.92665,0.92643,0.9266,140000000.0
2009-03-18 02:45:00,0.92655,0.9267,0.9259,0.9264,426000000.0
2009-03-18 02:50:00,0.92645,0.9269,0.92585,0.92655,712800000.0
2009-03-18 02:55:00,0.9264,0.9269,0.9262,0.92665,435600000.0
2009-03-18 03:00:00,0.92675,0.9268,0.9261,0.92655,718380000.0
2009-03-18 03:05:00,0.9265,0.92685,0.92635,0.9268,462400000.0
2009-03-18 03:10:00,0.92685,0.92705,0.9264,0.9268,598600000.0
2009-03-18 03:15:00,0.9268,0.927,0.92625,0.9267,800800000.0
2009-03-18 03:20:00,0.9267,0.92695,0.9267,0.9269,102400000.0
2009-03-18 03:25:00,0.92685,0.92725,0.9267,0.927,413600000.0
2009-03-18 03:30:00,0.92705,0.9273,0.9268,0.92695,246800000.0
2009-03-18 03:35:00,0.92705,0.9272,0.92675,0.92705,427600000.0
2009-03-18 03:40:00,0.9271,0.92715,0.9266,0.92665,422400000.0
2009-03-18 03:45:00,0.92665,0.92685,0.92655,0.92655,330800000.0
2009-03-18 03:50:00,0.92655,0.9266,0.9265,0.9266,525400000.0
2009-03-18 03:55:00,0.9266,0.92695,0.9266,0.92685,285600000.0
2009-03-18 04:00:00,0.92685,0.92705,0.92665,0.92705,193200000.0
2009-03-18 04:05:00,0.92705,0.9273,0.92675,0.927,355000000.0
2009-03-18 04:10:00,0.927,0.927,0.92665,0.92665,148200000.0
2009-03-18 04:15:00,0.92665,0.9272,0.9266,0.9271,327700000.0
2009-03-18 04:20:00,0.9271,0.9273,0.92705,0.9271,208400000.0
2009-03-18 04:25:00,0.9271,0.92725,0.9269,0.92715,114400000.0
2009-03-18 04:30:00,0.9271,0.92735,0.927,0.9273,102400000.0
2009-03-18 04:35:00,0.9273,0.9275,0.92725,0.9274,534199999.0
2009-03-18 04:40:00,0.9274,0.9277,0.9274,0.92745,418360000.0
2009-03-18 04:45:00,0.9274,0.92845,0.9274,0.92815,697560000.0
2009-03-18 04:50:00,0.92815,0.9282,0.92785,0.92805,407000000.0
2009-03-18 04:55:00,0.928,0.9281,0.92755,0.9277,239400000.0
2009-03-18 05:00:00,0.92765,0.92785,0.92755,0.92765,330800000.0
2009-03-18 05:05:00,0.92765,0.92765,0.9274,0.9275,349000000.0
2009-03-18 05:10:00,0.9275,0.9278,0.9275,0.92755,376000000.0
2009-03-18 05:15:00,0.92755,0.928,0.92755,0.928,362000000.0
2009-03-18 05:20:00,0.92795,0.928,0.9276,0.9276,127000000.0
2009-03-18 05:25:00,0.9276,0.9291,0.9276,0.92875,559960000.0
2009-03-18 05:30:00,0.9285,0.9295,0.92845,0.92925,732900000.0
2009-03-18 05:35:00,0.92925,0.9293,0.92875,0.9288,439600000.0
2009-03-18 05:40:00,0.9289,0.92925,0.9285,0.9289,457900000.0
2009-03-18 05:45:00,0.929,0.929,0.92855,0.9286,195800000.0
2009-03-18 05:50:00,0.92865,0.9291,0.9286,0.929,84000000.0
2009-03-18 05:55:00,0.929,0.929,0.9284,0.9288,596800000.0
2009-03-18 06:00:00,0.9288,0.92885,0.92825,0.9286,573200000.0
2009-03-18 06:05:00,0.9286,0.9286,0.92835,0.92845,151000000.0
2009-03-18 06:10:00,0.92845,0.9286,0.9283,0.9284,178000000.0
2009-03-18 06:15:00,0.9284,0.92865,0.9283,0.9284,174800000.0
2009-03-18 06:20:00,0.92835,0.9287,0.92835,0.92855,151400000.0
2009-03-18 06:25:00,0.92855,0.9287,0.9283,0.9283,222400000.0
2009-03-18 06:30:00,0.92835,0.9285,0.92825,0.92835,413400001.0
2009-03-18 06:35:00,0.92835,0.9286,0.9281,0.9282,671800000.0
2009-03-18 06:40:00,0.92825,0.92865,0.9282,0.9285,234600000.0
2009-03-18 06:45:00,0.92845,0.92865,0.92835,0.92845,166400000.0
2009-03-18 06:50:00,0.92845,0.92865,0.92825,0.9285,294000000.0
2009-03-18 06:55:00,0.92855,0.92865,0.92775,0.9284,252460000.0
2009-03-18 07:00:00,0.9283,0.92865,0.9281,0.92855,188060000.0
2009-03-18 07:05:00,0.92855,0.92865,0.92825,0.92825,144800000.0
2009-03-18 07:10:00,0.92825,0.9284,0.9282,0.9283,193400000.0
2009-03-18 07:15:00,0.9283,0.9285,0.92815,0.9285,196000000.0
2009-03-18 07:20:00,0.92824,0.9285,0.92814,0.92835,207600000.0
2009-03-18 07:25:00,0.9284,0.9285,0.92825,0.9285,174000000.0
2009-03-18 07:30:00,0.9285,0.92855,0.9282,0.92835,197600000.0
2009-03-18 07:35:00,0.92835,0.92855,0.92805,0.9282,319400000.0
2009-03-18 07:40:00,0.92815,0.9285,0.92805,0.92815,354400000.0
2009-03-18 07:45:00,0.92815,0.92815,0.9278,0.92805,286400000.0
2009-03-18 07:50:00,0.92805,0.92805,0.92775,0.92775,73000000.0
2009-03-18 07:55:00,0.9277,0.9281,0.92765,0.92795,102200000.0
2009-03-18 08:00:00,0.92795,0.92825,0.92795,0.9281,420200000.0
2009-03-18 08:05:00,0.92815,0.9285,0.9281,0.9283,283000000.0
2009-03-18 08:10:00,0.9283,0.9285,0.9282,0.9283,862000000.0
2009-03-18 08:15:00,0.9283,0.9284,0.92795,0.92835,391800000.0
2009-03-18 08:20:00,0.92835,0.92835,0.92825,0.92835,103800000.0
2009-03-18 08:25:00,0.9283,0.92855,0.9282,0.9284,283100000.0
2009-03-18 08:30:00,0.92835,0.92835,0.92795,0.9282,144800000.0
2009-03-18 08:35:00,0.92815,0.92915,0.92805,0.92865,823400000.0
2009-03-18 08:40:00,0.9286,0.9286,0.92775,0.92805,585800000.0
2009-03-18 08:45:00,0.928,0.92825,0.92785,0.92785,503800000.0
2009-03-18 08:50:00,0.92785,0.92895,0.92775,0.92805,1014400000.0
2009-03-18 08:55:00,0.928,0.92835,0.92715,0.92805,1168000000.0
2009-03-18 09:00:00,0.92805,0.9284,0.92735,0.92755,872900000.0
2009-03-18 09:05:00,0.9276,0.9279,0.9268,0.92775,570000000.0
2009-03-18 09:10:00,0.92775,0.92795,0.92755,0.92785,581800000.0
2009-03-18 09:15:00,0.92785,0.9279,0.92755,0.9279,457560000.0
2009-03-18 09:20:00,0.9279,0.929,0.9279,0.9289,754400000.0
2009-03-18 09:25:00,0.9289,0.9305,0.9289,0.9298,2746899998.0
2009-03-18 09:30:00,0.9298,0.92995,0.929,0.9292,3026599998.0
2009-03-18 09:35:00,0.9292,0.92965,0.9286,0.9295,2293000001.0
2009-03-18 09:40:00,0.92955,0.9305,0.92955,0.93035,1933400002.0
2009-03-18 09:45:00,0.93035,0.9313,0.93025,0.93075,2328400001.0
2009-03-18 09:50:00,0.93075,0.9323,0.93055,0.93115,3133200003.0
2009-03-18 09:55:00,0.93115,0.9316,0.931,0.9313,1739000003.0
2009-03-18 10:00:00,0.9313,0.93215,0.93125,0.9319,1391899997.0
2009-03-18 10:05:00,0.9319,0.9319,0.9312,0.93155,1850199994.0
2009-03-18 10:10:00,0.93155,0.93345,0.93145,0.9328,3034999998.0
2009-03-18 10:15:00,0.9328,0.93285,0.9323,0.9323,1282400000.0
2009-03-18 10:20:00,0.93235,0.933,0.9321,0.9328,2374999999.0
2009-03-18 10:25:00,0.93275,0.9328,0.93195,0.932,1744500000.0
2009-03-18 10:30:00,0.932,0.9328,0.93195,0.9321,1998399994.0
2009-03-18 10:35:00,0.93215,0.9329,0.93215,0.9329,1557899995.0
2009-03-18 10:40:00,0.93285,0.9333,0.93265,0.93285,3079559995.0
2009-03-18 10:45:00,0.93285,0.93365,0.9327,0.93315,1935599993.0
2009-03-18 10:50:00,0.93305,0.93425,0.9329,0.93335,1861299995.0
2009-03-18 10:55:00,0.93335,0.93345,0.93305,0.93305,2040800002.0
2009-03-18 11:00:00,0.93305,0.9332,0.9328,0.9329,2779300002.0
2009-03-18 11:05:00,0.93295,0.93315,0.9328,0.93295,2796699990.0
2009-03-18 11:10:00,0.93295,0.93355,0.93285,0.9333,2500700000.0
2009-03-18 11:15:00,0.9333,0.93455,0.9333,0.93405,2976899999.0
2009-03-18 11:20:00,0.93405,0.93495,0.9339,0.9349,3019399998.0
2009-03-18 11:25:00,0.93495,0.93525,0.93385,0.93405,2839399998.0
2009-03-18 11:30:00,0.93405,0.93945,0.93395,0.93735,3324599998.0
2009-03-18 11:35:00,0.9373,0.9391,0.937,0.93725,4145900008.0
2009-03-18 11:40:00,0.93725,0.93725,0.9361,0.9369,2999999994.0
2009-03-18 11:45:00,0.93685,0.937,0.93625,0.9366,4685399995.0
2009-03-18 11:50:00,0.9366,0.93755,0.93645,0.93695,4995499997.0
2009-03-18 11:55:00,0.93695,0.9375,0.93665,0.9369,4216100000.0
2009-03-18 12:00:00,0.93695,0.93755,0.9366,0.9374,3190500003.0
2009-03-18 12:05:00,0.9374,0.9383,0.93735,0.9377,1976500001.0
2009-03-18 12:10:00,0.93765,0.93795,0.9373,0.9378,1978959985.0
2009-03-18 12:15:00,0.9378,0.9389,0.9378,0.9383,2292260000.0
2009-03-18 12:20:00,0.93835,0.93895,0.9383,0.9385,1167159998.0
2009-03-18 12:25:00,0.9385,0.93915,0.9384,0.9389,1177159999.0
2009-03-18 12:30:00,0.9389,0.9392,0.9386,0.93895,2004800000.0
2009-03-18 12:35:00,0.93895,0.94045,0.93875,0.9401,2333499996.0
2009-03-18 12:40:00,0.9401,0.9403,0.93965,0.94015,1774999999.0
2009-03-18 12:45:00,0.94015,0.9416,0.94015,0.9413,2191199999.0
2009-03-18 12:50:00,0.9413,0.9414,0.94065,0.94085,2049699997.0
2009-03-18 12:55:00,0.9409,0.9409,0.93975,0.9398,2406059993.0
2009-03-18 13:00:00,0.9398,0.94,0.93925,0.93965,1860700002.0
2009-03-18 13:05:00,0.93965,0.94015,0.93895,0.9392,1797800001.0
2009-03-18 13:10:00,0.9392,0.93935,0.9389,0.9389,2491300009.0
2009-03-18 13:15:00,0.9389,0.9391,0.9389,0.939,1326499998.0
2009-03-18 13:20:00,0.939,0.9392,0.93895,0.939,923400001.0
2009-03-18 13:25:00,0.939,0.93905,0.93835,0.9384,2321699999.0
2009-03-18 13:30:00,0.9384,0.93865,0.93825,0.9384,1222000000.0
2009-03-18 13:35:00,0.93835,0.9384,0.9383,0.9383,1024399997.0
2009-03-18 13:40:00,0.9383,0.939,0.9383,0.9389,1121999999.0
2009-03-18 13:45:00,0.9389,0.93905,0.9388,0.93895,1784400005.0
2009-03-18 13:50:00,0.93895,0.939,0.93815,0.9386,1951400004.0
2009-03-18 13:55:00,0.9386,0.9391,0.93855,0.93905,1614599999.0
2009-03-18 14:00:00,0.93895,0.9391,0.9386,0.9388,1099299999.0
2009-03-18 14:05:00,0.9388,0.9388,0.93785,0.93785,1416600005.0
2009-03-18 14:10:00,0.93785,0.9389,0.93785,0.9387,1867799999.0
2009-03-18 14:15:00,0.9387,0.93885,0.93755,0.9379,2184499999.0
2009-03-18 14:20:00,0.9379,0.93855,0.93745,0.93845,4900199998.0
2009-03-18 14:25:00,0.93845,0.9393,0.93845,0.9388,4947399998.0
2009-03-18 14:30:00,0.9389,0.94075,0.9388,0.9402,3748199995.0
2009-03-18 14:35:00,0.9401,0.9407,0.9399,0.94035,4080699995.0
2009-03-18 14:40:00,0.94035,0.94075,0.9396,0.94025,2820400001.0
2009-03-18 14:45:00,0.94025,0.94065,0.93975,0.94035,4247700002.0
2009-03-18 14:50:00,0.9403,0.9404,0.9395,0.9395,3506200005.0
2009-03-18 14:55:00,0.93955,0.93955,0.9381,0.9385,2021600001.0
2009-03-18 15:00:00,0.93845,0.93915,0.9382,0.93885,2636500000.0
2009-03-18 15:05:00,0.93885,0.939,0.93835,0.93865,2681200000.0
2009-03-18 15:10:00,0.93865,0.9391,0.9385,0.9391,2546600001.0
2009-03-18 15:15:00,0.9391,0.93915,0.93875,0.93885,1762300000.0
2009-03-18 15:20:00,0.93885,0.93915,0.93875,0.93885,2059600000.0
2009-03-18 15:25:00,0.9389,0.9392,0.93855,0.9391,2540400000.0
2009-03-18 15:30:00,0.9391,0.9394,0.9388,0.939,1837000000.0
2009-03-18 15:35:00,0.939,0.93945,0.93885,0.9392,2275400000.0
2009-03-18 15:40:00,0.9392,0.93945,0.939,0.93915,2591600007.0
2009-03-18 15:45:00,0.93915,0.93995,0.93915,0.93975,2235799998.0
2009-03-18 15:50:00,0.93975,0.9399,0.9395,0.9396,2358000001.0
2009-03-18 15:55:00,0.9396,0.9398,0.93915,0.93915,2459900000.0
2009-03-18 16:00:00,0.9392,0.9397,0.93895,0.93905,3036399999.0
2009-03-18 16:05:00,0.9391,0.9394,0.93875,0.9393,2327099997.0
2009-03-18 16:10:00,0.9393,0.9398,0.9389,0.93905,3167500000.0
2009-03-18 16:15:00,0.93905,0.93915,0.9387,0.939,3440500000.0
2009-03-18 16:20:00,0.93895,0.93905,0.93875,0.93885,3796899989.0
2009-03-18 16:25:00,0.93885,0.9394,0.93875,0.93905,3928599999.0
2009-03-18 16:30:00,0.939,0.9393,0.93855,0.9386,3177999998.0
2009-03-18 16:35:00,0.9386,0.9391,0.93855,0.93895,3102600003.0
2009-03-18 16:40:00,0.9389,0.9398,0.9389,0.9398,2212600000.0
2009-03-18 16:45:00,0.9398,0.9398,0.9394,0.93975,2100300000.0
2009-03-18 16:50:00,0.9397,0.93985,0.93925,0.9393,1676899985.0
2009-03-18 16:55:00,0.9393,0.93975,0.93925,0.9394,2428300000.0
2009-03-18 17:00:00,0.93935,0.9395,0.93915,0.93925,2648800004.0
2009-03-18 17:05:00,0.93925,0.9393,0.9391,0.93915,2196600008.0
2009-03-18 17:10:00,0.93915,0.93925,0.9386,0.9387,2868899999.0
2009-03-18 17:15:00,0.9387,0.93885,0.93835,0.93835,2590000002.0
2009-03-18 17:20:00,0.93835,0.9385,0.93825,0.9384,2883400000.0
2009-03-18 17:25:00,0.9384,0.93855,0.9381,0.9383,4508400005.0
2009-03-18 17:30:00,0.9383,0.9387,0.93825,0.9386,3073100001.0
2009-03-18 17:35:00,0.9386,0.93865,0.9378,0.9379,3081900007.0
2009-03-18 17:40:00,0.9379,0.93815,0.937,0.937,4386099991.0
2009-03-18 17:45:00,0.937,0.93715,0.93645,0.93665,3338899997.0
2009-03-18 17:50:00,0.93675,0.9375,0.93625,0.93745,2926600000.0
2009-03-18 17:55:00,0.93745,0.93845,0.9373,0.93825,2706700001.0
2009-03-18 18:00:00,0.9382,0.93835,0.938,0.9381,2752799997.0
2009-03-18 18:05:00,0.9381,0.9382,0.93795,0.9381,2702000002.0
2009-03-18 18:10:00,0.93815,0.93835,0.93765,0.9378,2665999996.0
2009-03-18 18:15:00,0.93775,0.93815,0.9375,0.938,2062599999.0
2009-03-18 18:20:00,0.938,0.93835,0.9379,0.9382,2624799999.0
2009-03-18 18:25:00,0.9382,0.9383,0.9377,0.9379,1755199993.0
2009-03-18 18:30:00,0.9379,0.93825,0.93775,0.93795,1849299998.0
2009-03-18 18:35:00,0.93795,0.9383,0.93785,0.938,1772699997.0
2009-03-18 18:40:00,0.93805,0.93835,0.9379,0.938,1464300000.0
2009-03-18 18:45:00,0.93795,0.938,0.9376,0.9376,1321399999.0
2009-03-18 18:50:00,0.9376,0.9384,0.93745,0.9383,1129500000.0
2009-03-18 18:55:00,0.9383,0.9387,0.938,0.9383,1925599999.0
2009-03-18 19:00:00,0.9383,0.93875,0.9381,0.9383,1071400000.0
2009-03-18 19:05:00,0.9383,0.9385,0.93815,0.9383,959800000.0
2009-03-18 19:10:00,0.9383,0.9384,0.9378,0.93815,1557200000.0
2009-03-18 19:15:00,0.93815,0.93815,0.9377,0.9379,1836599999.0
2009-03-18 19:20:00,0.9379,0.9394,0.9379,0.93855,1719800000.0
2009-03-18 19:25:00,0.93855,0.9392,0.938,0.9391,1177800000.0
2009-03-18 19:30:00,0.9391,0.93935,0.93895,0.9391,1000600000.0
2009-03-18 19:35:00,0.9391,0.93945,0.93875,0.9389,711200000.0
2009-03-18 19:40:00,0.9389,0.9394,0.93885,0.9392,945500000.0
2009-03-18 19:45:00,0.9392,0.9396,0.9391,0.9395,768200000.0
2009-03-18 19:50:00,0.93935,0.93955,0.939,0.93905,1159000000.0
2009-03-18 19:55:00,0.93905,0.93945,0.93885,0.93895,1191200000.0
2009-03-18 20:00:00,0.93895,0.93985,0.9389,0.9393,1577900001.0
2009-03-18 20:05:00,0.9393,0.9399,0.939,0.9392,1067200000.0
2009-03-18 20:10:00,0.93925,0.9399,0.93825,0.93965,1222000000.0
2009-03-18 20:15:00,0.93965,0.9494,0.9387,0.94455,1411499999.0
2009-03-18 20:20:00,0.94465,0.9472,0.94105,0.9425,2062700000.0
2009-03-18 20:25:00,0.9415,0.94315,0.9402,0.9425,2320800000.0
2009-03-18 20:30:00,0.94255,0.94315,0.9396,0.94005,2170000000.0
2009-03-18 20:35:00,0.94,0.94075,0.939,0.9404,2348199998.0
2009-03-18 20:40:00,0.94045,0.9418,0.93925,0.9414,1836300000.0
2009-03-18 20:45:00,0.9414,0.94315,0.9405,0.94315,2145700000.0
2009-03-18 20:50:00,0.94315,0.9445,0.9417,0.9429,2142900000.0
2009-03-18 20:55:00,0.9429,0.9442,0.94255,0.9438,2108800000.0
2009-03-18 21:00:00,0.9438,0.9453,0.9434,0.9441,1611800000.0
2009-03-18 21:05:00,0.94405,0.94515,0.9432,0.9434,1906800001.0
2009-03-18 21:10:00,0.9434,0.94535,0.94335,0.9438,2232100006.0
2009-03-18 21:15:00,0.94365,0.94475,0.94305,0.94405,1631400003.0
2009-03-18 21:20:00,0.94395,0.9446,0.94365,0.9439,1760399999.0
2009-03-18 21:25:00,0.94385,0.9443,0.9432,0.94415,2226399998.0
2009-03-18 21:30:00,0.94415,0.94425,0.9432,0.94405,1737800000.0
2009-03-18 21:35:00,0.94405,0.9448,0.94375,0.94425,2202800002.0
2009-03-18 21:40:00,0.94425,0.94465,0.9442,0.9446,1209800000.0
2009-03-18 21:45:00,0.94455,0.946,0.94425,0.94535,1717600000.0
2009-03-18 21:50:00,0.9453,0.94555,0.94485,0.9454,1600600000.0
2009-03-18 21:55:00,0.9454,0.9454,0.94365,0.94475,2004100002.0
2009-03-18 22:00:00,0.94495,0.94595,0.94445,0.9458,1649800002.0
2009-03-18 22:05:00,0.94585,0.94625,0.9449,0.9454,1379900000.0
2009-03-18 22:10:00,0.9454,0.9457,0.94505,0.94525,1051000000.0
2009-03-18 22:15:00,0.9451,0.94585,0.94505,0.9456,1108200000.0
2009-03-18 22:20:00,0.94555,0.94565,0.9449,0.945,1626200000.0
2009-03-18 22:25:00,0.945,0.94515,0.94445,0.94465,1193800002.0
2009-03-18 22:30:00,0.94465,0.9451,0.94465,0.94505,794600000.0
2009-03-18 22:35:00,0.9452,0.94605,0.9445,0.94495,1275299998.0
2009-03-18 22:40:00,0.94515,0.94615,0.9447,0.94565,1102000000.0
2009-03-18 22:45:00,0.9457,0.9459,0.94475,0.94485,1153000000.0
2009-03-18 22:50:00,0.94485,0.9453,0.9447,0.94525,903400000.0
2009-03-18 22:55:00,0.9453,0.9453,0.9438,0.9438,706200000.0
2009-03-18 23:00:00,0.9437,0.94505,0.9437,0.94455,337800000.0
2009-03-18 23:05:00,0.94413,0.94485,0.94403,0.94465,142400000.0
2009-03-18 23:10:00,0.9445,0.94585,0.9438,0.94555,371200000.0
2009-03-18 23:15:00,0.94565,0.94585,0.9444,0.9447,319700000.0
2009-03-18 23:20:00,0.94465,0.94515,0.94345,0.94395,498100000.0
2009-03-18 23:25:00,0.9441,0.9444,0.9435,0.94415,319300000.0
2009-03-18 23:30:00,0.9443,0.94495,0.9438,0.94455,384800000.0
2009-03-18 23:35:00,0.9447,0.94485,0.94395,0.9442,196400000.0
2009-03-18 23:40:00,0.94425,0.94425,0.9438,0.9439,143600000.0
2009-03-18 23:45:00,0.94395,0.94435,0.94369,0.94405,144400000.0
2009-03-18 23:50:00,0.9441,0.9444,0.944,0.9441,82000000.0
2009-03-18 23:55:00,0.9441,0.9448,0.944,0.9446,119200000.0
2009-03-19 00:00:00,0.94455,0.94465,0.9435,0.94385,375200000.0
2009-03-19 00:05:00,0.94385,0.94415,0.9437,0.9439,130000000.0
2009-03-19 00:10:00,0.94395,0.94425,0.9438,0.94415,204400000.0
2009-03-19 00:15:00,0.9439,0.94425,0.9439,0.94405,84400000.0
2009-03-19 00:20:00,0.94395,0.9447,0.94395,0.9442,199800000.0
2009-03-19 00:25:00,0.9442,0.9444,0.9441,0.9443,146000000.0
2009-03-19 00:30:00,0.9443,0.94445,0.94415,0.94445,94800000.0
2009-03-19 00:35:00,0.94445,0.9446,0.94385,0.9441,246600000.0
2009-03-19 00:40:00,0.9442,0.94435,0.94365,0.94375,255200000.0
2009-03-19 00:45:00,0.94385,0.94435,0.9436,0.94365,156000000.0
2009-03-19 00:50:00,0.9438,0.94445,0.9436,0.94435,235200000.0
2009-03-19 00:55:00,0.94435,0.9447,0.94385,0.9443,258200000.0
2009-03-19 01:00:00,0.9443,0.9444,0.94295,0.94375,347000000.0
2009-03-19 01:05:00,0.94375,0.9442,0.94305,0.9438,275800000.0
2009-03-19 01:10:00,0.94375,0.94385,0.9436,0.94375,138600000.0
2009-03-19 01:15:00,0.9438,0.9438,0.9436,0.9437,79600000.0
2009-03-19 01:20:00,0.9437,0.9445,0.9433,0.94405,290000000.0
2009-03-19 01:25:00,0.94405,0.9447,0.944,0.94455,127800000.0
2009-03-19 01:30:00,0.94455,0.94485,0.94405,0.94435,270400000.0
2009-03-19 01:35:00,0.9443,0.94445,0.9442,0.9442,52600000.0
2009-03-19 01:40:00,0.94425,0.9443,0.94405,0.94415,105600000.0
2009-03-19 01:45:00,0.9442,0.94425,0.9438,0.944,117600000.0
2009-03-19 01:50:00,0.944,0.9441,0.9436,0.9439,244800000.0
2009-03-19 01:55:00,0.9439,0.9442,0.94375,0.944,135200000.0
2009-03-19 02:00:00,0.94405,0.9448,0.94395,0.9443,442400000.0
2009-03-19 02:05:00,0.94435,0.9444,0.94405,0.94405,214600000.0
2009-03-19 02:10:00,0.94405,0.9448,0.9436,0.9442,1021800000.0
2009-03-19 02:15:00,0.9442,0.94425,0.94385,0.9441,537000000.0
2009-03-19 02:20:00,0.94405,0.9447,0.94395,0.94455,665600000.0
2009-03-19 02:25:00,0.9445,0.94515,0.94415,0.945,774300000.0
2009-03-19 02:30:00,0.945,0.94575,0.9445,0.94495,670200000.0
2009-03-19 02:35:00,0.94495,0.9452,0.9445,0.9446,271200000.0
2009-03-19 02:40:00,0.94455,0.94525,0.94455,0.9451,554200000.0
2009-03-19 02:45:00,0.9451,0.9453,0.94445,0.9448,799800000.0
2009-03-19 02:50:00,0.94465,0.9452,0.94435,0.9445,588200000.0
2009-03-19 02:55:00,0.9445,0.9448,0.9442,0.9445,545100000.0
2009-03-19 03:00:00,0.9444,0.94515,0.9444,0.94515,603400000.0
2009-03-19 03:05:00,0.94515,0.94555,0.94495,0.9454,711800000.0
2009-03-19 03:10:00,0.94535,0.9456,0.94495,0.94495,390400000.0
2009-03-19 03:15:00,0.945,0.94535,0.9448,0.94495,295600000.0
2009-03-19 03:20:00,0.94485,0.94495,0.9443,0.9447,244800000.0
2009-03-19 03:25:00,0.94465,0.94495,0.94455,0.94485,507600000.0
2009-03-19 03:30:00,0.9449,0.9449,0.944,0.94425,466600000.0
2009-03-19 03:35:00,0.9443,0.9447,0.944,0.94415,627000000.0
2009-03-19 03:40:00,0.94415,0.9448,0.94415,0.9443,261000000.0
2009-03-19 03:45:00,0.94435,0.9448,0.94435,0.9448,143000000.0
2009-03-19 03:50:00,0.9448,0.94485,0.94435,0.94435,190600000.0
2009-03-19 03:55:00,0.9444,0.9447,0.9441,0.94445,170800000.0
2009-03-19 04:00:00,0.9444,0.9455,0.94435,0.94525,637400000.0
2009-03-19 04:05:00,0.9452,0.9454,0.9448,0.9453,682400000.0
2009-03-19 04:10:00,0.94535,0.94565,0.9449,0.94515,302200000.0
2009-03-19 04:15:00,0.94515,0.9452,0.9447,0.94505,179200000.0
2009-03-19 04:20:00,0.94515,0.94565,0.94505,0.9453,580200000.0
2009-03-19 04:25:00,0.94535,0.9465,0.94515,0.9465,822600000.0
2009-03-19 04:30:00,0.9465,0.9465,0.94595,0.94615,531400000.0
2009-03-19 04:35:00,0.9461,0.9468,0.94595,0.94655,962600000.0
2009-03-19 04:40:00,0.9466,0.94675,0.94625,0.9466,249200000.0
2009-03-19 04:45:00,0.94655,0.94695,0.9464,0.94685,273000000.0
2009-03-19 04:50:00,0.94685,0.94695,0.94625,0.94645,179400000.0
2009-03-19 04:55:00,0.94635,0.9465,0.94615,0.94635,366300000.0
2009-03-19 05:00:00,0.9464,0.94645,0.9452,0.94545,344200000.0
2009-03-19 05:05:00,0.94545,0.94595,0.94545,0.94585,248000000.0
2009-03-19 05:10:00,0.9458,0.9459,0.9453,0.94535,164000000.0
2009-03-19 05:15:00,0.9454,0.9462,0.94525,0.94585,228400000.0
2009-03-19 05:20:00,0.9458,0.94605,0.9453,0.946,227400000.0
2009-03-19 05:25:00,0.9461,0.9466,0.94585,0.9466,339600000.0
2009-03-19 05:30:00,0.9466,0.94745,0.94605,0.9466,579200000.0
2009-03-19 05:35:00,0.9466,0.9468,0.9464,0.9465,342800000.0
2009-03-19 05:40:00,0.94655,0.94685,0.9465,0.94665,174800000.0
2009-03-19 05:45:00,0.9467,0.94685,0.946,0.94655,985700000.0
2009-03-19 05:50:00,0.94655,0.94705,0.94645,0.94645,377200000.0
2009-03-19 05:55:00,0.9465,0.9469,0.94615,0.9466,416700000.0
2009-03-19 06:00:00,0.94655,0.9468,0.94645,0.94665,264400000.0
2009-03-19 06:05:00,0.9466,0.9468,0.9465,0.9467,219200000.0
2009-03-19 06:10:00,0.9468,0.9469,0.94645,0.9467,465600000.0
2009-03-19 06:15:00,0.9467,0.94705,0.946,0.94615,360400000.0
2009-03-19 06:20:00,0.9462,0.94675,0.94605,0.94625,222800000.0
2009-03-19 06:25:00,0.9463,0.94665,0.94625,0.9464,311200000.0
2009-03-19 06:30:00,0.9464,0.9464,0.9461,0.9462,364000000.0
2009-03-19 06:35:00,0.9462,0.9464,0.9461,0.94625,549000000.0
2009-03-19 06:40:00,0.94625,0.94635,0.9461,0.9461,187400000.0
2009-03-19 06:45:00,0.94615,0.94625,0.946,0.9461,287400000.0
2009-03-19 06:50:00,0.9461,0.9463,0.94605,0.9461,164600000.0
2009-03-19 06:55:00,0.94615,0.94635,0.9461,0.9462,279800000.0
2009-03-19 07:00:00,0.94615,0.94675,0.94605,0.94655,509400000.0
2009-03-19 07:05:00,0.94645,0.94685,0.94605,0.94645,367200001.0
2009-03-19 07:10:00,0.94645,0.947,0.9462,0.94685,579400000.0
2009-03-19 07:15:00,0.94685,0.9474,0.94675,0.94705,595800000.0
2009-03-19 07:20:00,0.94705,0.94765,0.94705,0.9476,223400000.0
2009-03-19 07:25:00,0.94755,0.9477,0.94725,0.94745,563600000.0
2009-03-19 07:30:00,0.9475,0.9476,0.9466,0.9467,453200000.0
2009-03-19 07:35:00,0.94675,0.94725,0.94665,0.94715,683200000.0
2009-03-19 07:40:00,0.9472,0.9473,0.94645,0.94725,411000000.0
2009-03-19 07:45:00,0.94725,0.94735,0.94655,0.947,470800000.0
2009-03-19 07:50:00,0.94695,0.947,0.94645,0.94665,531400000.0
2009-03-19 07:55:00,0.94665,0.9473,0.94635,0.9472,399400000.0
2009-03-19 08:00:00,0.94715,0.9477,0.9465,0.94675,846400000.0
2009-03-19 08:05:00,0.9468,0.9475,0.94655,0.94665,650400000.0
2009-03-19 08:10:00,0.9467,0.94685,0.9462,0.94655,682200000.0
2009-03-19 08:15:00,0.9465,0.9473,0.9463,0.94635,721600000.0
2009-03-19 08:20:00,0.9464,0.9478,0.94615,0.94755,897600000.0
2009-03-19 08:25:00,0.9475,0.94765,0.94675,0.94735,782400000.0
2009-03-19 08:30:00,0.94755,0.9477,0.94615,0.9462,873600000.0
2009-03-19 08:35:00,0.94615,0.9463,0.94455,0.9455,991600000.0
2009-03-19 08:40:00,0.9455,0.9463,0.94515,0.94615,725800000.0
2009-03-19 08:45:00,0.9462,0.94635,0.94575,0.94615,427400000.0
2009-03-19 08:50:00,0.9462,0.9464,0.945,0.94535,675600000.0
2009-03-19 08:55:00,0.94535,0.94575,0.944,0.94465,1223800000.0
2009-03-19 09:00:00,0.9447,0.94525,0.94415,0.94515,836800000.0
2009-03-19 09:05:00,0.9451,0.9454,0.94475,0.9451,611600001.0
2009-03-19 09:10:00,0.9451,0.94535,0.9448,0.94515,737599999.0
2009-03-19 09:15:00,0.9452,0.9452,0.94475,0.9449,1062000000.0
2009-03-19 09:20:00,0.94495,0.94535,0.9448,0.945,1751600000.0
2009-03-19 09:25:00,0.9449,0.94625,0.9449,0.94605,1357799999.0
2009-03-19 09:30:00,0.946,0.94695,0.94595,0.94635,1321800001.0
2009-03-19 09:35:00,0.94635,0.9464,0.9458,0.9459,1455000000.0
2009-03-19 09:40:00,0.94585,0.946,0.94495,0.94535,3134200001.0
2009-03-19 09:45:00,0.94535,0.9472,0.94535,0.9468,3020100003.0
2009-03-19 09:50:00,0.94685,0.9469,0.94585,0.9459,2546400010.0
2009-03-19 09:55:00,0.9459,0.946,0.9445,0.9445,3329300011.0
2009-03-19 10:00:00,0.9445,0.9448,0.94425,0.94455,3078100002.0
2009-03-19 10:05:00,0.9444,0.94485,0.94415,0.94435,3790099995.0
2009-03-19 10:10:00,0.94435,0.9446,0.94395,0.94415,2389200000.0
2009-03-19 10:15:00,0.94415,0.94445,0.9426,0.9431,2856700000.0
2009-03-19 10:20:00,0.9431,0.9441,0.9429,0.94305,2913699998.0
2009-03-19 10:25:00,0.94305,0.9438,0.94285,0.9433,2590100001.0
2009-03-19 10:30:00,0.9433,0.94365,0.94315,0.94335,1972099995.0
2009-03-19 10:35:00,0.9434,0.94385,0.9433,0.9434,1891700003.0
2009-03-19 10:40:00,0.9434,0.944,0.9432,0.9432,2356999991.0
2009-03-19 10:45:00,0.9432,0.94375,0.9425,0.9427,2934100000.0
2009-03-19 10:50:00,0.94265,0.94315,0.9425,0.9431,1826399996.0
2009-03-19 10:55:00,0.9431,0.94315,0.94235,0.94305,2140999999.0
2009-03-19 11:00:00,0.943,0.9434,0.9429,0.94295,2023800001.0
2009-03-19 11:05:00,0.94295,0.9431,0.94255,0.94265,2590599998.0
2009-03-19 11:10:00,0.9426,0.94465,0.9426,0.9438,3199099993.0
2009-03-19 11:15:00,0.9437,0.94405,0.9434,0.9434,3050900002.0
2009-03-19 11:20:00,0.9434,0.94375,0.94315,0.9432,2105400001.0
2009-03-19 11:25:00,0.94325,0.94435,0.94305,0.94435,1449899999.0
2009-03-19 11:30:00,0.94435,0.945,0.94335,0.94405,3042700008.0
2009-03-19 11:35:00,0.94405,0.9442,0.9435,0.9436,3182699988.0
2009-03-19 11:40:00,0.9436,0.94365,0.94255,0.94285,2273899999.0
2009-03-19 11:45:00,0.94285,0.9431,0.94255,0.943,2382900000.0
2009-03-19 11:50:00,0.943,0.9435,0.94295,0.9433,1855399999.0
2009-03-19 11:55:00,0.94335,0.9439,0.94335,0.9438,2840799996.0
2009-03-19 12:00:00,0.9438,0.94395,0.94315,0.94385,2610700000.0
2009-03-19 12:05:00,0.94385,0.94445,0.94385,0.94405,3090600003.0
2009-03-19 12:10:00,0.94405,0.94485,0.9439,0.94415,3522199998.0
2009-03-19 12:15:00,0.94415,0.94415,0.94325,0.9434,3597900003.0
2009-03-19 12:20:00,0.9434,0.94385,0.9434,0.9437,3472199993.0
2009-03-19 12:25:00,0.9437,0.9439,0.9434,0.94385,3437300004.0
2009-03-19 12:30:00,0.94385,0.94445,0.9438,0.94415,2812600000.0
2009-03-19 12:35:00,0.94425,0.94435,0.94395,0.944,2521499990.0
2009-03-19 12:40:00,0.944,0.944,0.94295,0.94305,2651199989.0
2009-03-19 12:45:00,0.9431,0.9431,0.9422,0.9424,3957199995.0
2009-03-19 12:50:00,0.9424,0.9425,0.9416,0.94235,3151699997.0
2009-03-19 12:55:00,0.9423,0.94245,0.94125,0.9418,4254299999.0
2009-03-19 13:00:00,0.9418,0.942,0.94125,0.9414,2751599995.0
2009-03-19 13:05:00,0.9414,0.9416,0.93975,0.93975,4591699988.0
2009-03-19 13:10:00,0.93975,0.93995,0.93885,0.939,4129199984.0
2009-03-19 13:15:00,0.939,0.9402,0.9388,0.9401,2904300002.0
2009-03-19 13:20:00,0.9401,0.94025,0.93965,0.93995,2770000001.0
2009-03-19 13:25:00,0.94005,0.9411,0.94005,0.94085,5100699986.0
2009-03-19 13:30:00,0.94095,0.941,0.9399,0.94005,2360099995.0
2009-03-19 13:35:00,0.94005,0.94065,0.94005,0.9404,2108399998.0
2009-03-19 13:40:00,0.94035,0.941,0.93965,0.93995,3205900001.0
2009-03-19 13:45:00,0.94,0.94135,0.94,0.9412,3635700007.0
2009-03-19 13:50:00,0.9412,0.94245,0.9407,0.94155,3782800005.0
2009-03-19 13:55:00,0.9417,0.9422,0.9412,0.94205,3680999996.0
2009-03-19 14:00:00,0.94205,0.94205,0.94055,0.9411,3025000002.0
2009-03-19 14:05:00,0.94115,0.9417,0.94055,0.94105,2749400004.0
2009-03-19 14:10:00,0.941,0.94325,0.94065,0.94295,3081599999.0
2009-03-19 14:15:00,0.94295,0.94335,0.94135,0.94145,2780200001.0
2009-03-19 14:20:00,0.94145,0.94175,0.9406,0.94125,2801899994.0
2009-03-19 14:25:00,0.94125,0.94175,0.94075,0.9414,1698700000.0
2009-03-19 14:30:00,0.94145,0.9416,0.94075,0.9413,2411307998.0
2009-03-19 14:35:00,0.94125,0.9416,0.94095,0.94145,1754815999.0
2009-03-19 14:40:00,0.9414,0.9416,0.94045,0.9409,1741704003.0
2009-03-19 14:45:00,0.9409,0.9412,0.94055,0.94115,2007400001.0
2009-03-19 14:50:00,0.9411,0.9411,0.9403,0.94035,1851108001.0
2009-03-19 14:55:00,0.9403,0.9408,0.9402,0.9407,1737799996.0
2009-03-19 15:00:00,0.9407,0.9407,0.94025,0.94045,1151400000.0
2009-03-19 15:05:00,0.9405,0.94075,0.93995,0.94,3117808001.0
2009-03-19 15:10:00,0.94,0.94055,0.93965,0.94045,2177200001.0
2009-03-19 15:15:00,0.9404,0.94075,0.94025,0.94065,2221403992.0
2009-03-19 15:20:00,0.94065,0.94095,0.94045,0.9408,2056499996.0
2009-03-19 15:25:00,0.94075,0.94085,0.94035,0.9406,2325899995.0
2009-03-19 15:30:00,0.9406,0.94115,0.94035,0.9407,2835623997.0
2009-03-19 15:35:00,0.94075,0.9408,0.94005,0.94025,2427500006.0
2009-03-19 15:40:00,0.94025,0.94045,0.94015,0.94025,2953799977.0
2009-03-19 15:45:00,0.94025,0.9405,0.93995,0.94025,1965103999.0
2009-03-19 15:50:00,0.94015,0.9412,0.94,0.9411,2235408002.0
2009-03-19 15:55:00,0.9411,0.94165,0.9409,0.9411,1714000001.0
2009-03-19 16:00:00,0.94115,0.94185,0.9411,0.9418,1823607998.0
2009-03-19 16:05:00,0.9418,0.9419,0.9406,0.9408,2044299995.0
2009-03-19 16:10:00,0.94065,0.9413,0.94065,0.9412,2099100005.0
2009-03-19 16:15:00,0.9412,0.94225,0.941,0.9421,2997612002.0
2009-03-19 16:20:00,0.94215,0.94225,0.9417,0.9418,4003200015.0
2009-03-19 16:25:00,0.9418,0.9419,0.94145,0.94145,3114615987.0
2009-03-19 16:30:00,0.94145,0.94225,0.94105,0.9422,2848523991.0
2009-03-19 16:35:00,0.9422,0.9422,0.9409,0.94115,2677659998.0
2009-03-19 16:40:00,0.9412,0.9419,0.9409,0.94095,2729048002.0
2009-03-19 16:45:00,0.94095,0.9414,0.94055,0.9409,2304964003.0
2009-03-19 16:50:00,0.94085,0.9416,0.94005,0.94015,2565108001.0
2009-03-19 16:55:00,0.94015,0.94135,0.93975,0.9408,2807024000.0
2009-03-19 17:00:00,0.9408,0.94105,0.94005,0.94035,2559816003.0
2009-03-19 17:05:00,0.94035,0.94085,0.9403,0.9405,2943799996.0
2009-03-19 17:10:00,0.94045,0.94125,0.9403,0.9406,2409808013.0
2009-03-19 17:15:00,0.9406,0.9413,0.94055,0.9412,2567003999.0
2009-03-19 17:20:00,0.94115,0.9413,0.94065,0.94095,1778620001.0
2009-03-19 17:25:00,0.94095,0.94095,0.94035,0.9404,2924203997.0
2009-03-19 17:30:00,0.94035,0.94245,0.94035,0.94235,2131100001.0
2009-03-19 17:35:00,0.94235,0.9424,0.9417,0.9423,2194799998.0
2009-03-19 17:40:00,0.9423,0.9429,0.94225,0.94275,1854304000.0
2009-03-19 17:45:00,0.9427,0.94295,0.94145,0.94175,2041623998.0
2009-03-19 17:50:00,0.9417,0.9419,0.9406,0.94085,2736799996.0
2009-03-19 17:55:00,0.94085,0.9414,0.9404,0.94135,1996203998.0
2009-03-19 18:00:00,0.94135,0.9414,0.9402,0.9402,1674932000.0
2009-03-19 18:05:00,0.94015,0.94075,0.9401,0.94065,1802299995.0
2009-03-19 18:10:00,0.94065,0.94125,0.94005,0.9403,2031403996.0
2009-03-19 18:15:00,0.9402,0.94035,0.93895,0.93955,2106907997.0
2009-03-19 18:20:00,0.93955,0.94,0.9395,0.9397,2097208001.0
2009-03-19 18:25:00,0.9397,0.9399,0.93925,0.9397,1457200002.0
2009-03-19 18:30:00,0.9397,0.94085,0.9397,0.9407,1082600000.0
2009-03-19 18:35:00,0.94075,0.9413,0.94065,0.9411,1712800004.0
2009-03-19 18:40:00,0.9411,0.9412,0.94035,0.94035,1287500000.0
2009-03-19 18:45:00,0.9404,0.9412,0.94025,0.9411,1395000007.0
2009-03-19 18:50:00,0.9411,0.9415,0.941,0.941,1576300001.0
2009-03-19 18:55:00,0.941,0.9419,0.9409,0.9417,1374300001.0
2009-03-19 19:00:00,0.94175,0.94175,0.94095,0.9412,924008000.0
2009-03-19 19:05:00,0.9412,0.94155,0.9408,0.94095,748400000.0
2009-03-19 19:10:00,0.94095,0.94195,0.94075,0.9417,823200000.0
2009-03-19 19:15:00,0.94165,0.9417,0.94095,0.9411,844000000.0
2009-03-19 19:20:00,0.9411,0.9412,0.94045,0.9406,698404000.0
2009-03-19 19:25:00,0.94065,0.9408,0.9403,0.94065,596000000.0
2009-03-19 19:30:00,0.94065,0.9407,0.9402,0.94065,522112000.0
2009-03-19 19:35:00,0.94065,0.94145,0.9406,0.9412,615200000.0
2009-03-19 19:40:00,0.9412,0.94195,0.9407,0.94115,1181112000.0
2009-03-19 19:45:00,0.9411,0.9413,0.94065,0.94085,1026000000.0
2009-03-19 19:50:00,0.9409,0.9409,0.93985,0.94005,1379008000.0
2009-03-19 19:55:00,0.94005,0.94005,0.9386,0.9388,1395700000.0
2009-03-19 20:00:00,0.9388,0.9393,0.93855,0.939,1572200000.0
2009-03-19 20:05:00,0.9391,0.93965,0.93885,0.9395,772304000.0
2009-03-19 20:10:00,0.9396,0.94035,0.93935,0.94005,605004000.0
2009-03-19 20:15:00,0.94,0.9411,0.9399,0.9405,660300000.0
2009-03-19 20:20:00,0.9405,0.94085,0.9405,0.94055,784400000.0
2009-03-19 20:25:00,0.94055,0.94065,0.94015,0.94035,765600000.0
2009-03-19 20:30:00,0.94035,0.9409,0.94015,0.94065,968399999.0
2009-03-19 20:35:00,0.9407,0.94075,0.9403,0.9404,475200000.0
2009-03-19 20:40:00,0.94045,0.9414,0.9404,0.941,865200000.0
2009-03-19 20:45:00,0.9411,0.9413,0.9406,0.9411,1395000000.0
2009-03-19 20:50:00,0.941,0.94185,0.941,0.94155,955000000.0
2009-03-19 20:55:00,0.9415,0.9423,0.9414,0.94145,1003004000.0
2009-03-19 21:00:00,0.9414,0.9416,0.9412,0.94125,846800000.0
2009-03-19 21:05:00,0.94125,0.9413,0.94095,0.94115,798399999.0
2009-03-19 21:10:00,0.94115,0.9415,0.941,0.9414,398400000.0
2009-03-19 21:15:00,0.9414,0.94145,0.94085,0.9414,610312000.0
2009-03-19 21:20:00,0.9414,0.9417,0.941,0.94105,497704000.0
2009-03-19 21:25:00,0.941,0.94145,0.941,0.9413,485000000.0
2009-03-19 21:30:00,0.9413,0.9416,0.94115,0.94145,495200000.0
2009-03-19 21:35:00,0.94145,0.9416,0.94085,0.94105,532600000.0
2009-03-19 21:40:00,0.94105,0.9421,0.9409,0.94145,426200000.0
2009-03-19 21:45:00,0.94145,0.94165,0.94105,0.9416,218700000.0
2009-03-19 21:50:00,0.94165,0.9418,0.9412,0.94165,259200000.0
2009-03-19 21:55:00,0.9416,0.94185,0.9416,0.9416,180200000.0
2009-03-19 22:00:00,0.9417,0.94185,0.9415,0.9416,187600000.0
2009-03-19 22:05:00,0.9416,0.94185,0.9416,0.9418,176000000.0
2009-03-19 22:10:00,0.9418,0.94245,0.94175,0.94235,179600000.0
2009-03-19 22:15:00,0.94235,0.9425,0.94155,0.94195,273400000.0
2009-03-19 22:20:00,0.942,0.942,0.9413,0.94145,221200000.0
2009-03-19 22:25:00,0.94145,0.9417,0.94145,0.9416,338508000.0
2009-03-19 22:30:00,0.9418,0.94215,0.94155,0.9419,251304000.0
2009-03-19 22:35:00,0.9419,0.94255,0.94165,0.9418,278200000.0
2009-03-19 22:40:00,0.94175,0.94265,0.9414,0.9415,388200000.0
2009-03-19 22:45:00,0.9415,0.942,0.9412,0.94175,462100000.0
2009-03-19 22:50:00,0.94175,0.942,0.9416,0.942,255400000.0
2009-03-19 22:55:00,0.94205,0.94235,0.94155,0.94175,302500000.0
2009-03-19 23:00:00,0.94195,0.9421,0.9418,0.9419,75600000.0
2009-03-19 23:05:00,0.9419,0.94195,0.94175,0.9418,48600000.0
2009-03-19 23:10:00,0.9418,0.9418,0.94175,0.94175,14800000.0
2009-03-19 23:15:00,0.9418,0.94185,0.94175,0.9418,16800000.0
2009-03-19 23:20:00,0.94175,0.9418,0.94155,0.9417,84600000.0
2009-03-19 23:25:00,0.9417,0.94215,0.9417,0.94205,140200000.0
2009-03-19 23:30:00,0.94205,0.9422,0.9417,0.9417,156808000.0
2009-03-19 23:35:00,0.94195,0.9421,0.94155,0.9418,94200000.0
2009-03-19 23:40:00,0.9418,0.9422,0.9418,0.94205,190004000.0
2009-03-19 23:45:00,0.942,0.942,0.94185,0.94195,62400000.0
2009-03-19 23:50:00,0.94195,0.942,0.94125,0.9419,184704000.0
2009-03-19 23:55:00,0.9415,0.94205,0.94135,0.94155,134204000.0
2009-03-20 00:00:00,0.94165,0.94195,0.9416,0.9417,69400000.0
2009-03-20 00:05:00,0.94175,0.9421,0.9415,0.94195,104600000.0
2009-03-20 00:10:00,0.9419,0.9421,0.9417,0.942,41600000.0
2009-03-20 00:15:00,0.9421,0.9421,0.94195,0.94205,44600000.0
2009-03-20 00:20:00,0.9421,0.94215,0.942,0.94205,54000000.0
2009-03-20 00:25:00,0.942,0.942,0.94169,0.9417,148600000.0
2009-03-20 00:30:00,0.9421,0.94225,0.94205,0.94225,63600000.0
2009-03-20 00:35:00,0.9422,0.94235,0.94205,0.94205,99400000.0
2009-03-20 00:40:00,0.94205,0.9422,0.94205,0.9422,43200000.0
2009-03-20 00:45:00,0.9421,0.94225,0.9416,0.9418,218000000.0
2009-03-20 00:50:00,0.94175,0.9418,0.9414,0.9418,138400000.0
2009-03-20 00:55:00,0.9418,0.94205,0.9417,0.9418,273200000.0
2009-03-20 01:00:00,0.94175,0.9421,0.94125,0.9419,348600000.0
2009-03-20 01:05:00,0.94175,0.9423,0.9415,0.94195,214800000.0
2009-03-20 01:10:00,0.94195,0.94205,0.9418,0.94195,44800000.0
2009-03-20 01:15:00,0.94195,0.94295,0.94185,0.9425,488400000.0
2009-03-20 01:20:00,0.94245,0.94295,0.94155,0.9423,266800000.0
2009-03-20 01:25:00,0.9423,0.9429,0.94205,0.94235,180800000.0
2009-03-20 01:30:00,0.94235,0.9431,0.942,0.9425,121000000.0
2009-03-20 01:35:00,0.9424,0.9424,0.94185,0.94185,141800000.0
2009-03-20 01:40:00,0.94185,0.94265,0.94185,0.9424,175800000.0
2009-03-20 01:45:00,0.94235,0.94245,0.9422,0.9423,60200000.0
2009-03-20 01:50:00,0.94235,0.94235,0.94205,0.94205,55400000.0
2009-03-20 01:55:00,0.9421,0.9427,0.94185,0.942,409400000.0
2009-03-20 02:00:00,0.942,0.94255,0.9418,0.9424,265600000.0
2009-03-20 02:05:00,0.94245,0.94265,0.9421,0.9422,429800000.0
2009-03-20 02:10:00,0.94215,0.94215,0.9418,0.94185,656800000.0
2009-03-20 02:15:00,0.94185,0.9421,0.94175,0.94175,277800000.0
2009-03-20 02:20:00,0.94175,0.94185,0.9411,0.9415,741100000.0
2009-03-20 02:25:00,0.9415,0.9418,0.94145,0.9418,123600000.0
2009-03-20 02:30:00,0.94185,0.9419,0.9415,0.9416,152100000.0
2009-03-20 02:35:00,0.9417,0.9422,0.94165,0.9419,151000000.0
2009-03-20 02:40:00,0.942,0.94235,0.94185,0.9419,237600000.0
2009-03-20 02:45:00,0.94195,0.942,0.9415,0.94175,236600000.0
2009-03-20 02:50:00,0.94175,0.9421,0.94155,0.94205,410000000.0
2009-03-20 02:55:00,0.9419,0.94205,0.94155,0.9419,374000000.0
2009-03-20 03:00:00,0.9419,0.94205,0.94175,0.94205,505400000.0
2009-03-20 03:05:00,0.9421,0.94245,0.9419,0.94195,328800000.0
2009-03-20 03:10:00,0.942,0.94225,0.94195,0.942,301600000.0
2009-03-20 03:15:00,0.942,0.9424,0.9419,0.9423,317600000.0
2009-03-20 03:20:00,0.9423,0.9423,0.9414,0.94155,1115199996.0
2009-03-20 03:25:00,0.9416,0.9419,0.9416,0.9419,421000000.0
2009-03-20 03:30:00,0.9419,0.9423,0.94185,0.9423,202800000.0
2009-03-20 03:35:00,0.9423,0.94235,0.9419,0.94215,340400000.0
2009-03-20 03:40:00,0.9421,0.94265,0.9421,0.9423,324800000.0
2009-03-20 03:45:00,0.9423,0.94245,0.94195,0.94235,274600000.0
2009-03-20 03:50:00,0.9423,0.9428,0.94195,0.9424,200000000.0
2009-03-20 03:55:00,0.94245,0.9425,0.9414,0.94155,486000000.0
2009-03-20 04:00:00,0.9416,0.9425,0.94155,0.94195,565600000.0
2009-03-20 04:05:00,0.94195,0.94235,0.94195,0.94225,279400000.0
2009-03-20 04:10:00,0.94225,0.94245,0.9421,0.94245,58400000.0
2009-03-20 04:15:00,0.9425,0.94295,0.9421,0.94235,251600000.0
2009-03-20 04:20:00,0.9423,0.94285,0.9419,0.9422,404400000.0
2009-03-20 04:25:00,0.9422,0.9424,0.94205,0.9423,192000000.0
2009-03-20 04:30:00,0.94225,0.94255,0.9419,0.9423,452400000.0
2009-03-20 04:35:00,0.94225,0.94265,0.9422,0.9422,748800000.0
2009-03-20 04:40:00,0.9422,0.94255,0.9421,0.9425,81000000.0
2009-03-20 04:45:00,0.94217,0.94275,0.94217,0.94265,64000000.0
2009-03-20 04:50:00,0.94265,0.94265,0.9419,0.9421,391000000.0
2009-03-20 04:55:00,0.94205,0.94205,0.94185,0.94185,76000000.0
2009-03-20 05:00:00,0.94185,0.9421,0.94165,0.9421,200400000.0
2009-03-20 05:05:00,0.9419,0.94225,0.9418,0.94225,111800000.0
2009-03-20 05:10:00,0.9423,0.9427,0.9418,0.9421,424400000.0
2009-03-20 05:15:00,0.942,0.9425,0.942,0.94225,145400000.0
2009-03-20 05:20:00,0.9422,0.9425,0.94215,0.94245,106600000.0
2009-03-20 05:25:00,0.9425,0.9429,0.9422,0.94225,328800000.0
2009-03-20 05:30:00,0.94215,0.9429,0.94215,0.9425,190000000.0
2009-03-20 05:35:00,0.9425,0.9427,0.9424,0.94255,176600000.0
2009-03-20 05:40:00,0.9425,0.94265,0.94215,0.9425,194200000.0
2009-03-20 05:45:00,0.9425,0.9427,0.9425,0.9426,125400000.0
2009-03-20 05:50:00,0.94255,0.94325,0.9425,0.94315,324200000.0
2009-03-20 05:55:00,0.9431,0.9431,0.94205,0.9423,398800000.0
2009-03-20 06:00:00,0.94225,0.9431,0.9422,0.9431,164200000.0
2009-03-20 06:05:00,0.9431,0.94345,0.9428,0.94325,475000000.0
2009-03-20 06:10:00,0.94325,0.94345,0.94315,0.9434,164800000.0
2009-03-20 06:15:00,0.94345,0.9437,0.94305,0.9434,320800000.0
2009-03-20 06:20:00,0.94335,0.94355,0.9431,0.9434,188200000.0
2009-03-20 06:25:00,0.94345,0.944,0.9432,0.944,232600000.0
2009-03-20 06:30:00,0.94415,0.94465,0.94365,0.94415,476400000.0
2009-03-20 06:35:00,0.94415,0.9442,0.9439,0.94415,85400000.0
2009-03-20 06:40:00,0.9441,0.94425,0.94395,0.94405,190600000.0
2009-03-20 06:45:00,0.94405,0.9442,0.944,0.9442,108600000.0
2009-03-20 06:50:00,0.9442,0.94455,0.944,0.9443,209800000.0
2009-03-20 06:55:00,0.94435,0.94435,0.94395,0.94415,222800000.0
2009-03-20 07:00:00,0.94415,0.94445,0.944,0.94425,257200000.0
2009-03-20 07:05:00,0.94435,0.9449,0.94435,0.94475,396600000.0
2009-03-20 07:10:00,0.9448,0.94485,0.94465,0.94475,135600000.0
2009-03-20 07:15:00,0.94475,0.94475,0.9445,0.9446,114400000.0
2009-03-20 07:20:00,0.94465,0.9447,0.9444,0.9445,237400000.0
2009-03-20 07:25:00,0.94455,0.9446,0.9436,0.9439,172600000.0
2009-03-20 07:30:00,0.9439,0.94445,0.94385,0.9442,374600000.0
2009-03-20 07:35:00,0.9442,0.94425,0.944,0.944,213800000.0
2009-03-20 07:40:00,0.94405,0.94435,0.94395,0.9443,165800000.0
2009-03-20 07:45:00,0.9443,0.94455,0.94425,0.9445,346800000.0
2009-03-20 07:50:00,0.9445,0.9449,0.94435,0.9445,576800000.0
2009-03-20 07:55:00,0.9445,0.9447,0.9444,0.9446,401200000.0
2009-03-20 08:00:00,0.9446,0.9448,0.9443,0.9447,365400000.0
2009-03-20 08:05:00,0.94465,0.94485,0.94455,0.94485,296800000.0
2009-03-20 08:10:00,0.94485,0.94505,0.9445,0.94495,499000000.0
2009-03-20 08:15:00,0.945,0.94515,0.9445,0.9446,310400000.0
2009-03-20 08:20:00,0.9446,0.94495,0.9445,0.94495,320800000.0
2009-03-20 08:25:00,0.9448,0.945,0.94425,0.94425,187200000.0
2009-03-20 08:30:00,0.94425,0.94475,0.9439,0.9444,383600000.0
2009-03-20 08:35:00,0.94435,0.9444,0.94365,0.94365,486200000.0
2009-03-20 08:40:00,0.94375,0.9443,0.94325,0.94385,732000000.0
2009-03-20 08:45:00,0.94375,0.9444,0.9437,0.94425,732400000.0
2009-03-20 08:50:00,0.94425,0.94455,0.94365,0.944,489400000.0
2009-03-20 08:55:00,0.944,0.94435,0.9437,0.94435,361200000.0
2009-03-20 09:00:00,0.9443,0.9447,0.9442,0.94435,895800000.0
2009-03-20 09:05:00,0.9444,0.9446,0.9435,0.94365,1080207999.0
2009-03-20 09:10:00,0.94365,0.94395,0.9432,0.9432,1806600001.0
2009-03-20 09:15:00,0.9432,0.94385,0.94275,0.94285,1022400000.0
2009-03-20 09:20:00,0.94295,0.94295,0.9418,0.94185,1521099998.0
2009-03-20 09:25:00,0.94185,0.9423,0.9416,0.9418,1297200000.0
2009-03-20 09:30:00,0.94175,0.9427,0.9416,0.9419,1351600001.0
2009-03-20 09:35:00,0.9419,0.94195,0.9411,0.9417,2485911999.0
2009-03-20 09:40:00,0.94165,0.942,0.94055,0.9409,2643400014.0
2009-03-20 09:45:00,0.9409,0.9421,0.9408,0.9417,1853199999.0
2009-03-20 09:50:00,0.94175,0.94205,0.94055,0.94065,1754208000.0
2009-03-20 09:55:00,0.94065,0.9409,0.9404,0.9407,1323707999.0
2009-03-20 10:00:00,0.9407,0.94155,0.94065,0.94115,1792200000.0
2009-03-20 10:05:00,0.9411,0.9415,0.9403,0.9412,1745200000.0
2009-03-20 10:10:00,0.9412,0.94125,0.9398,0.94,1993908000.0
2009-03-20 10:15:00,0.94,0.9407,0.9397,0.94065,1478400000.0
2009-03-20 10:20:00,0.94065,0.9411,0.94005,0.9403,1366808001.0
2009-03-20 10:25:00,0.9403,0.94045,0.9396,0.9397,1377000000.0
2009-03-20 10:30:00,0.9397,0.94005,0.9394,0.9396,1498716000.0
2009-03-20 10:35:00,0.9396,0.94005,0.9394,0.93985,1408600001.0
2009-03-20 10:40:00,0.93985,0.94045,0.9398,0.94005,1439008002.0
2009-03-20 10:45:00,0.94005,0.9403,0.93955,0.93955,1631100008.0
2009-03-20 10:50:00,0.9395,0.93985,0.93925,0.9396,1788700003.0
2009-03-20 10:55:00,0.9396,0.94005,0.93945,0.94,2057600004.0
2009-03-20 11:00:00,0.94005,0.9404,0.9395,0.93965,2753399992.0
2009-03-20 11:05:00,0.93975,0.9403,0.9396,0.94005,1440300007.0
2009-03-20 11:10:00,0.94005,0.94045,0.93995,0.9402,2143400006.0
2009-03-20 11:15:00,0.9402,0.9403,0.9399,0.93995,1699999981.0
2009-03-20 11:20:00,0.93985,0.94045,0.93975,0.9402,2593599998.0
2009-03-20 11:25:00,0.94015,0.94015,0.93975,0.93975,2371799992.0
2009-03-20 11:30:00,0.93975,0.9404,0.9397,0.94,2266599995.0
2009-03-20 11:35:00,0.94,0.94115,0.9399,0.9409,2481500000.0
2009-03-20 11:40:00,0.94085,0.9419,0.9408,0.9414,3108599996.0
2009-03-20 11:45:00,0.94145,0.9418,0.94085,0.9416,2714599999.0
2009-03-20 11:50:00,0.9416,0.94175,0.9409,0.9413,2275900002.0
2009-03-20 11:55:00,0.9413,0.94135,0.9401,0.94015,3006100010.0
2009-03-20 12:00:00,0.94015,0.94175,0.9401,0.94135,3520800010.0
2009-03-20 12:05:00,0.9414,0.94145,0.9411,0.94125,2870300011.0
2009-03-20 12:10:00,0.94125,0.94155,0.9407,0.9413,3444400010.0
2009-03-20 12:15:00,0.9413,0.94165,0.9412,0.9413,3578400013.0
2009-03-20 12:20:00,0.9413,0.9415,0.94095,0.9411,2047600005.0
2009-03-20 12:25:00,0.9411,0.9415,0.9406,0.94065,2552900003.0
2009-03-20 12:30:00,0.94065,0.94065,0.9401,0.94015,2813600013.0
2009-03-20 12:35:00,0.94015,0.9404,0.93925,0.93955,3829199998.0
2009-03-20 12:40:00,0.93955,0.9397,0.9384,0.9385,3610299994.0
2009-03-20 12:45:00,0.93855,0.9389,0.9371,0.93725,3194200000.0
2009-03-20 12:50:00,0.93725,0.93905,0.93725,0.93875,2667600007.0
2009-03-20 12:55:00,0.93875,0.93915,0.93855,0.9386,2447900002.0
2009-03-20 13:00:00,0.9386,0.93895,0.9383,0.9386,2704100010.0
2009-03-20 13:05:00,0.9386,0.93885,0.93855,0.93865,1787600001.0
2009-03-20 13:10:00,0.9387,0.9397,0.93855,0.9396,2335600010.0
2009-03-20 13:15:00,0.9396,0.9408,0.939,0.93915,3412500004.0
2009-03-20 13:20:00,0.93905,0.93965,0.93815,0.93915,2362200009.0
2009-03-20 13:25:00,0.93915,0.94065,0.93915,0.93985,2369900004.0
2009-03-20 13:30:00,0.9396,0.9404,0.93935,0.94035,2071000003.0
2009-03-20 13:35:00,0.94025,0.9417,0.94025,0.94135,2849300001.0
2009-03-20 13:40:00,0.94135,0.9425,0.9412,0.9413,2906299997.0
2009-03-20 13:45:00,0.9414,0.9418,0.94025,0.9403,3757299992.0
2009-03-20 13:50:00,0.9403,0.9408,0.94,0.9408,2810399999.0
2009-03-20 13:55:00,0.9408,0.9415,0.9403,0.94125,3740099991.0
2009-03-20 14:00:00,0.94125,0.94195,0.9403,0.9404,3237699996.0
2009-03-20 14:05:00,0.9404,0.94045,0.93935,0.93935,2629000019.0
2009-03-20 14:10:00,0.9393,0.9399,0.9393,0.9398,3302500000.0
2009-03-20 14:15:00,0.9398,0.94055,0.93865,0.94045,2713600000.0
2009-03-20 14:20:00,0.94045,0.9411,0.94045,0.94105,2309200002.0
2009-03-20 14:25:00,0.94105,0.9414,0.9406,0.94085,2609000006.0
2009-03-20 14:30:00,0.94085,0.94125,0.94075,0.94095,2749900006.0
2009-03-20 14:35:00,0.941,0.9415,0.94085,0.94125,3291900006.0
2009-03-20 14:40:00,0.9413,0.9419,0.94085,0.94165,2616899998.0
2009-03-20 14:45:00,0.94155,0.94185,0.94135,0.9417,3284000015.0
2009-03-20 14:50:00,0.9417,0.942,0.9414,0.9414,2799400007.0
2009-03-20 14:55:00,0.9414,0.9422,0.9414,0.94195,2934800008.0
2009-03-20 15:00:00,0.94195,0.94205,0.94145,0.94155,3385099999.0
2009-03-20 15:05:00,0.94155,0.94165,0.94075,0.9409,3836100006.0
2009-03-20 15:10:00,0.9409,0.9409,0.9396,0.9396,4116700008.0
2009-03-20 15:15:00,0.9396,0.9403,0.939,0.94025,3706299992.0
2009-03-20 15:20:00,0.9402,0.9405,0.93955,0.9403,3264000008.0
2009-03-20 15:25:00,0.9403,0.9413,0.94015,0.94105,3302199999.0
2009-03-20 15:30:00,0.94105,0.94165,0.94085,0.9409,3606800008.0
2009-03-20 15:35:00,0.9409,0.9418,0.9402,0.9417,3784199999.0
2009-03-20 15:40:00,0.9417,0.9419,0.9411,0.94165,4159400007.0
2009-03-20 15:45:00,0.9416,0.94195,0.94105,0.9412,2954500000.0
2009-03-20 15:50:00,0.9412,0.94195,0.94055,0.9413,3482900008.0
2009-03-20 15:55:00,0.94135,0.9417,0.9412,0.9414,2558200001.0
2009-03-20 16:00:00,0.9414,0.94145,0.9406,0.94065,3855000004.0
2009-03-20 16:05:00,0.9406,0.94145,0.9404,0.94105,3081200000.0
2009-03-20 16:10:00,0.94105,0.94115,0.93955,0.94015,3332500009.0
2009-03-20 16:15:00,0.94015,0.9414,0.94015,0.94115,2883000004.0
2009-03-20 16:20:00,0.94115,0.94125,0.94085,0.94095,1966399999.0
2009-03-20 16:25:00,0.94095,0.941,0.93995,0.93995,2674500006.0
2009-03-20 16:30:00,0.9399,0.94175,0.9397,0.94155,3069300000.0
2009-03-20 16:35:00,0.94155,0.9416,0.94035,0.9407,3104000001.0
2009-03-20 16:40:00,0.9406,0.9406,0.93935,0.9396,3614700004.0
2009-03-20 16:45:00,0.9395,0.93995,0.9386,0.9399,3528999997.0
2009-03-20 16:50:00,0.93985,0.94,0.9394,0.93965,2695700004.0
2009-03-20 16:55:00,0.93965,0.9413,0.9395,0.9413,3018200002.0
2009-03-20 17:00:00,0.94135,0.94145,0.93955,0.94015,3346500007.0
2009-03-20 17:05:00,0.9401,0.9402,0.93945,0.94,3502400010.0
2009-03-20 17:10:00,0.94,0.94005,0.939,0.9399,3257600014.0
2009-03-20 17:15:00,0.94,0.94005,0.93935,0.93965,3022199995.0
2009-03-20 17:20:00,0.9396,0.93975,0.93855,0.93885,3301199998.0
2009-03-20 17:25:00,0.9388,0.9403,0.9388,0.9397,4116699984.0
2009-03-20 17:30:00,0.9397,0.94,0.93915,0.93975,4027200002.0
2009-03-20 17:35:00,0.93965,0.93965,0.9386,0.93895,2938300004.0
2009-03-20 17:40:00,0.9389,0.9391,0.93825,0.9387,2671600000.0
2009-03-20 17:45:00,0.9386,0.9398,0.93835,0.93935,2691800001.0
2009-03-20 17:50:00,0.9394,0.9406,0.93925,0.94005,2765199999.0
2009-03-20 17:55:00,0.94005,0.9403,0.9389,0.93985,2379899998.0
2009-03-20 18:00:00,0.94,0.94,0.9387,0.93925,2640800000.0
2009-03-20 18:05:00,0.93925,0.94,0.9389,0.93935,2446999998.0
2009-03-20 18:10:00,0.9393,0.9399,0.939,0.9394,3579200001.0
2009-03-20 18:15:00,0.9394,0.93945,0.93815,0.9383,2722200001.0
2009-03-20 18:20:00,0.9383,0.93885,0.93775,0.9378,2688900005.0
2009-03-20 18:25:00,0.9378,0.9385,0.9375,0.9381,3533500003.0
2009-03-20 18:30:00,0.93815,0.93865,0.9381,0.9385,1181200002.0
2009-03-20 18:35:00,0.9385,0.9386,0.93825,0.9386,2385400008.0
2009-03-20 18:40:00,0.9386,0.939,0.9382,0.9384,2405800007.0
2009-03-20 18:45:00,0.9384,0.9384,0.93765,0.9378,2487399996.0
2009-03-20 18:50:00,0.9378,0.93795,0.9361,0.9367,2531800003.0
2009-03-20 18:55:00,0.9367,0.93745,0.9364,0.9365,2266000000.0
2009-03-20 19:00:00,0.9366,0.9373,0.93655,0.93715,2319000000.0
2009-03-20 19:05:00,0.9371,0.9374,0.93595,0.93615,1021100000.0
2009-03-20 19:10:00,0.93615,0.9367,0.936,0.93655,736800000.0
2009-03-20 19:15:00,0.9364,0.93735,0.93625,0.9372,1321400000.0
2009-03-20 19:20:00,0.93715,0.9375,0.93695,0.9373,1733400001.0
2009-03-20 19:25:00,0.93725,0.9379,0.93695,0.93785,1367000000.0
2009-03-20 19:30:00,0.93785,0.938,0.93685,0.93775,1991200002.0
2009-03-20 19:35:00,0.93775,0.9384,0.93755,0.93795,2123200001.0
2009-03-20 19:40:00,0.938,0.93835,0.937,0.93715,1881500000.0
2009-03-20 19:45:00,0.93715,0.93845,0.93705,0.9384,1573200001.0
2009-03-20 19:50:00,0.9384,0.93855,0.93745,0.9381,1132800000.0
2009-03-20 19:55:00,0.93815,0.93835,0.93775,0.93835,1615800003.0
2009-03-20 20:00:00,0.93835,0.939,0.9381,0.93895,1778900003.0
2009-03-20 20:05:00,0.93895,0.94035,0.93865,0.9403,1007400000.0
2009-03-20 20:10:00,0.94025,0.9404,0.93935,0.93955,1008800001.0
2009-03-20 20:15:00,0.9395,0.94,0.9395,0.93975,814400000.0
2009-03-20 20:20:00,0.9397,0.9398,0.93935,0.93945,345700000.0
2009-03-20 20:25:00,0.9395,0.9395,0.939,0.93925,1069000000.0
2009-03-20 20:30:00,0.9392,0.93945,0.93905,0.93905,749400000.0
2009-03-20 20:35:00,0.93905,0.9392,0.9385,0.9392,1460800004.0
2009-03-20 20:40:00,0.93915,0.93925,0.9384,0.93895,1312200000.0
2009-03-20 20:45:00,0.939,0.9393,0.9386,0.9389,1016200003.0
2009-03-20 20:50:00,0.9389,0.9394,0.93875,0.93925,1386000000.0
2009-03-20 20:55:00,0.9393,0.93935,0.9385,0.9385,939600000.0
2009-03-20 21:00:00,0.9385,0.939,0.9378,0.93815,1645000000.0
2009-03-20 21:05:00,0.9381,0.93855,0.938,0.93835,1013600000.0
2009-03-20 21:10:00,0.93835,0.93845,0.93795,0.93805,394600000.0
2009-03-20 21:15:00,0.93805,0.9395,0.9379,0.93935,683600000.0
2009-03-20 21:20:00,0.93935,0.93935,0.9393,0.93935,332800000.0
2009-03-20 21:25:00,0.9393,0.93965,0.9392,0.9396,506000000.0
2009-03-20 21:30:00,0.93955,0.93975,0.939,0.93915,753800000.0
2009-03-20 21:35:00,0.93915,0.9392,0.9389,0.93895,437400000.0
2009-03-20 21:40:00,0.93895,0.93915,0.93875,0.93885,607800000.0
2009-03-20 21:45:00,0.93885,0.9391,0.9387,0.93885,541400000.0
2009-03-20 21:50:00,0.93885,0.93935,0.93865,0.9391,479600000.0
2009-03-20 21:55:00,0.9391,0.93935,0.9389,0.93925,616000000.0
2009-03-20 22:00:00,0.9392,0.9395,0.93915,0.93935,855000000.0
2009-03-20 22:05:00,0.93935,0.9394,0.93915,0.9393,569200000.0
2009-03-20 22:10:00,0.9392,0.93965,0.93905,0.9393,874200000.0
2009-03-20 22:15:00,0.9393,0.9397,0.9393,0.93945,363400000.0
2009-03-20 22:20:00,0.93945,0.93965,0.9393,0.93955,384000000.0
2009-03-20 22:25:00,0.9395,0.9397,0.9392,0.9395,600600000.0
2009-03-20 22:30:00,0.9395,0.94005,0.9394,0.94005,771200000.0
2009-03-20 22:35:00,0.94005,0.9402,0.9398,0.93985,581400000.0
2009-03-20 22:40:00,0.9398,0.9401,0.9395,0.9397,489000000.0
2009-03-20 22:45:00,0.9397,0.9397,0.9395,0.9395,189600000.0
2009-03-20 22:50:00,0.93955,0.9396,0.93885,0.93905,427200000.0
2009-03-20 22:55:00,0.93895,0.9392,0.938,0.93865,503800000.0
2009-03-22 23:00:00,0.9417,0.9417,0.9394,0.94155,72800000.0
2009-03-22 23:05:00,0.9415,0.9415,0.9408,0.9413,112400000.0
2009-03-22 23:10:00,0.94085,0.9417,0.94085,0.9416,68000000.0
2009-03-22 23:15:00,0.94155,0.94165,0.9413,0.9414,57000000.0
2009-03-22 23:20:00,0.94145,0.9416,0.94135,0.9414,144800000.0
2009-03-22 23:25:00,0.9414,0.9414,0.9409,0.94115,256200000.0
2009-03-22 23:30:00,0.9411,0.94115,0.94065,0.941,168800000.0
2009-03-22 23:35:00,0.94095,0.94125,0.94055,0.94105,105800000.0
2009-03-22 23:40:00,0.9411,0.9413,0.9407,0.9412,134800000.0
2009-03-22 23:45:00,0.9413,0.9414,0.941,0.94135,129800000.0
2009-03-22 23:50:00,0.94155,0.9416,0.94145,0.9415,235200000.0
2009-03-22 23:55:00,0.9415,0.9421,0.9412,0.9417,292400000.0
2009-03-23 00:00:00,0.9416,0.942,0.9412,0.94165,795200000.0
2009-03-23 00:05:00,0.9418,0.942,0.9413,0.94165,324200000.0
2009-03-23 00:10:00,0.94165,0.9418,0.9414,0.94145,383200000.0
2009-03-23 00:15:00,0.9414,0.94145,0.94045,0.941,920200001.0
2009-03-23 00:20:00,0.9411,0.9421,0.941,0.942,1010600000.0
2009-03-23 00:25:00,0.9421,0.943,0.94155,0.94265,1546200000.0
2009-03-23 00:30:00,0.9424,0.94265,0.9422,0.9424,1124200000.0
2009-03-23 00:35:00,0.94245,0.94245,0.9422,0.9423,419000000.0
2009-03-23 00:40:00,0.9423,0.9423,0.94175,0.942,414200000.0
2009-03-23 00:45:00,0.942,0.9421,0.94185,0.94195,263800000.0
2009-03-23 00:50:00,0.94195,0.9421,0.94145,0.9416,509400000.0
2009-03-23 00:55:00,0.9417,0.9421,0.9415,0.9421,611000000.0
2009-03-23 01:00:00,0.9421,0.9422,0.94145,0.9415,620800000.0
2009-03-23 01:05:00,0.9415,0.94185,0.9415,0.9417,560000000.0
2009-03-23 01:10:00,0.94165,0.942,0.94145,0.94165,699800000.0
2009-03-23 01:15:00,0.94165,0.94195,0.94125,0.9414,562800000.0
2009-03-23 01:20:00,0.9414,0.9417,0.94125,0.94125,487300000.0
2009-03-23 01:25:00,0.94165,0.94185,0.9416,0.94175,415400000.0
2009-03-23 01:30:00,0.9417,0.9418,0.94144,0.94165,400800000.0
2009-03-23 01:35:00,0.9417,0.9418,0.9415,0.9417,272800000.0
2009-03-23 01:40:00,0.9417,0.94185,0.9415,0.9416,494400000.0
2009-03-23 01:45:00,0.94148,0.94165,0.9414,0.94145,301200000.0
2009-03-23 01:50:00,0.94145,0.94165,0.9412,0.94145,430800000.0
2009-03-23 01:55:00,0.94145,0.94175,0.9413,0.94145,187800000.0
2009-03-23 02:00:00,0.94145,0.94155,0.9409,0.94095,430400000.0
2009-03-23 02:05:00,0.94085,0.9412,0.94035,0.9408,325600000.0
2009-03-23 02:10:00,0.94055,0.941,0.94045,0.94095,146000000.0
2009-03-23 02:15:00,0.9409,0.9412,0.94065,0.94105,185600000.0
2009-03-23 02:20:00,0.94095,0.9412,0.9409,0.941,47000000.0
2009-03-23 02:25:00,0.941,0.9413,0.94095,0.9411,259600000.0
2009-03-23 02:30:00,0.94105,0.94145,0.94065,0.94135,383400000.0
2009-03-23 02:35:00,0.94135,0.9417,0.94105,0.9413,381400000.0
2009-03-23 02:40:00,0.94125,0.9418,0.9409,0.9415,326200000.0
2009-03-23 02:45:00,0.94135,0.9414,0.94095,0.941,454200000.0
2009-03-23 02:50:00,0.941,0.94125,0.9403,0.94065,533000000.0
2009-03-23 02:55:00,0.9407,0.9408,0.9402,0.94035,426200000.0
2009-03-23 03:00:00,0.9403,0.9404,0.93955,0.9398,363600000.0
2009-03-23 03:05:00,0.93985,0.9399,0.9397,0.9398,190200000.0
2009-03-23 03:10:00,0.9398,0.9401,0.93945,0.93955,652400000.0
2009-03-23 03:15:00,0.9395,0.94015,0.9395,0.93975,231200000.0
2009-03-23 03:20:00,0.9398,0.9403,0.9397,0.9399,292800000.0
2009-03-23 03:25:00,0.94,0.94065,0.93975,0.9403,681700000.0
2009-03-23 03:30:00,0.9403,0.94065,0.9402,0.94045,300000000.0
2009-03-23 03:35:00,0.9404,0.9409,0.9403,0.94085,178800000.0
2009-03-23 03:40:00,0.94075,0.94125,0.9406,0.9412,229400000.0
2009-03-23 03:45:00,0.9412,0.94145,0.94105,0.9413,230800000.0
2009-03-23 03:50:00,0.9413,0.9413,0.9409,0.94105,150400000.0
2009-03-23 03:55:00,0.9411,0.94155,0.94105,0.9414,309600000.0
2009-03-23 04:00:00,0.9414,0.9419,0.9414,0.9415,336200000.0
2009-03-23 04:05:00,0.9416,0.94195,0.9413,0.9413,186800000.0
2009-03-23 04:10:00,0.9413,0.94135,0.9408,0.94105,294800000.0
2009-03-23 04:15:00,0.94105,0.9412,0.9408,0.9411,205200000.0
2009-03-23 04:20:00,0.94115,0.94165,0.9411,0.94125,173200000.0
2009-03-23 04:25:00,0.9413,0.94155,0.941,0.9412,249000000.0
2009-03-23 04:30:00,0.94125,0.9414,0.9409,0.941,380800000.0
2009-03-23 04:35:00,0.941,0.9414,0.9409,0.941,448800000.0
2009-03-23 04:40:00,0.941,0.9416,0.941,0.94155,436200000.0
2009-03-23 04:45:00,0.94155,0.94165,0.94125,0.94145,198400000.0
2009-03-23 04:50:00,0.94145,0.94195,0.9412,0.9419,204000000.0
2009-03-23 04:55:00,0.94185,0.94205,0.9416,0.94175,170600000.0
2009-03-23 05:00:00,0.94175,0.94175,0.94155,0.9416,104400000.0
2009-03-23 05:05:00,0.9416,0.94165,0.94095,0.94125,181200001.0
2009-03-23 05:10:00,0.94125,0.9418,0.9411,0.9415,367400000.0
2009-03-23 05:15:00,0.9415,0.94165,0.9408,0.9412,663000000.0
2009-03-23 05:20:00,0.94115,0.94125,0.9409,0.9412,262200000.0
2009-03-23 05:25:00,0.9412,0.94135,0.9408,0.94105,202000000.0
2009-03-23 05:30:00,0.941,0.9411,0.9407,0.94095,475600000.0
2009-03-23 05:35:00,0.9409,0.941,0.9407,0.94095,363600000.0
2009-03-23 05:40:00,0.94095,0.94135,0.9405,0.94105,843400000.0
2009-03-23 05:45:00,0.94115,0.94185,0.94115,0.94125,365100000.0
2009-03-23 05:50:00,0.94125,0.9416,0.9411,0.9413,332600000.0
2009-03-23 05:55:00,0.94135,0.94175,0.94125,0.94135,299200000.0
2009-03-23 06:00:00,0.9412,0.94175,0.94115,0.94145,267400000.0
2009-03-23 06:05:00,0.94145,0.94215,0.9414,0.9419,289800000.0
2009-03-23 06:10:00,0.9419,0.94215,0.9416,0.9421,147800000.0
2009-03-23 06:15:00,0.94205,0.9421,0.94155,0.9416,199200000.0
2009-03-23 06:20:00,0.9416,0.94175,0.9415,0.94175,225800000.0
2009-03-23 06:25:00,0.9418,0.94185,0.94165,0.94175,152400000.0
2009-03-23 06:30:00,0.9417,0.9419,0.94165,0.94165,121800000.0
2009-03-23 06:35:00,0.94165,0.9422,0.94165,0.942,455600000.0
2009-03-23 06:40:00,0.94205,0.9422,0.9418,0.94185,139200000.0
2009-03-23 06:45:00,0.94195,0.94205,0.94175,0.9418,120600000.0
2009-03-23 06:50:00,0.9418,0.94195,0.9412,0.94175,346800000.0
2009-03-23 06:55:00,0.94175,0.9421,0.94175,0.94185,108400000.0
2009-03-23 07:00:00,0.94185,0.9421,0.9417,0.94205,201000000.0
2009-03-23 07:05:00,0.94205,0.94205,0.9418,0.942,186600000.0
2009-03-23 07:10:00,0.942,0.9421,0.94145,0.94185,250800000.0
2009-03-23 07:15:00,0.9419,0.9419,0.94135,0.94155,407700000.0
2009-03-23 07:20:00,0.9415,0.94165,0.94125,0.9414,231800000.0
2009-03-23 07:25:00,0.94135,0.9415,0.9411,0.9411,188600000.0
2009-03-23 07:30:00,0.9411,0.9412,0.94105,0.94105,177600000.0
2009-03-23 07:35:00,0.94105,0.94125,0.94105,0.9412,177800000.0
2009-03-23 07:40:00,0.9412,0.9413,0.94095,0.94105,471000000.0
2009-03-23 07:45:00,0.94105,0.9412,0.9403,0.9404,424400000.0
2009-03-23 07:50:00,0.94045,0.94065,0.94035,0.94045,234200000.0
2009-03-23 07:55:00,0.94045,0.9405,0.9403,0.94035,487400000.0
2009-03-23 08:00:00,0.94035,0.94035,0.93985,0.9399,285800000.0
2009-03-23 08:05:00,0.93985,0.9402,0.9398,0.9401,184000000.0
2009-03-23 08:10:00,0.9401,0.9401,0.9392,0.9394,968800000.0
2009-03-23 08:15:00,0.9394,0.9395,0.9374,0.93785,631646001.0
2009-03-23 08:20:00,0.9379,0.9392,0.9378,0.9392,813200000.0
2009-03-23 08:25:00,0.9392,0.93965,0.939,0.9393,267800000.0
2009-03-23 08:30:00,0.9393,0.93955,0.9387,0.9395,719000000.0
2009-03-23 08:35:00,0.93945,0.94035,0.9393,0.94025,776400000.0
2009-03-23 08:40:00,0.9403,0.9404,0.9395,0.93985,423000000.0
2009-03-23 08:45:00,0.9398,0.94005,0.9393,0.93955,345000000.0
2009-03-23 08:50:00,0.9395,0.9401,0.93935,0.9395,462600000.0
2009-03-23 08:55:00,0.9395,0.94015,0.93925,0.93945,562400000.0
2009-03-23 09:00:00,0.93945,0.93955,0.9391,0.9394,796199999.0
2009-03-23 09:05:00,0.9394,0.93955,0.9389,0.9395,711800000.0
2009-03-23 09:10:00,0.93945,0.9403,0.93935,0.9402,1310000001.0
2009-03-23 09:15:00,0.9402,0.94065,0.94005,0.94065,1396100001.0
2009-03-23 09:20:00,0.94075,0.94085,0.9403,0.9406,1945400000.0
2009-03-23 09:25:00,0.9406,0.9408,0.9397,0.94,2599100000.0
2009-03-23 09:30:00,0.94,0.9406,0.93925,0.9393,3538000003.0
2009-03-23 09:35:00,0.9393,0.93945,0.93875,0.9389,2667800001.0
2009-03-23 09:40:00,0.9389,0.93905,0.9384,0.9388,2318400002.0
2009-03-23 09:45:00,0.9388,0.9392,0.93865,0.9388,2076600003.0
2009-03-23 09:50:00,0.9388,0.93885,0.9381,0.9384,2247200002.0
2009-03-23 09:55:00,0.93835,0.93865,0.93765,0.9386,2769400001.0
2009-03-23 10:00:00,0.93865,0.93875,0.93825,0.9387,2437400008.0
2009-03-23 10:05:00,0.9387,0.9393,0.93865,0.93925,2188600004.0
2009-03-23 10:10:00,0.9392,0.93935,0.9385,0.93885,2346500004.0
2009-03-23 10:15:00,0.9388,0.93925,0.9387,0.939,2260199997.0
2009-03-23 10:20:00,0.939,0.9403,0.93855,0.9402,2796600004.0
2009-03-23 10:25:00,0.9402,0.94135,0.9402,0.9406,2630699999.0
2009-03-23 10:30:00,0.94055,0.94195,0.9404,0.94185,2315499999.0
2009-03-23 10:35:00,0.9418,0.9418,0.94045,0.94055,2977399999.0
2009-03-23 10:40:00,0.9406,0.94065,0.9388,0.93925,3425000012.0
2009-03-23 10:45:00,0.93925,0.93925,0.9375,0.93785,3319200000.0
2009-03-23 10:50:00,0.93795,0.93805,0.9362,0.9365,3568300000.0
2009-03-23 10:55:00,0.9365,0.9366,0.9354,0.9362,3716000015.0
2009-03-23 11:00:00,0.9362,0.9362,0.93525,0.93555,4077300009.0
2009-03-23 11:05:00,0.93555,0.9369,0.9355,0.9365,4004700006.0
2009-03-23 11:10:00,0.93655,0.93735,0.9363,0.93635,4463200000.0
2009-03-23 11:15:00,0.93635,0.93655,0.93585,0.93655,3521100000.0
2009-03-23 11:20:00,0.93655,0.9367,0.9364,0.9365,2192000006.0
2009-03-23 11:25:00,0.93655,0.9371,0.9365,0.937,2463599990.0
2009-03-23 11:30:00,0.937,0.9383,0.93695,0.9381,3176599999.0
2009-03-23 11:35:00,0.9381,0.9388,0.93765,0.9387,2910200009.0
2009-03-23 11:40:00,0.93875,0.9392,0.9382,0.93865,3238200007.0
2009-03-23 11:45:00,0.93865,0.9398,0.9386,0.93915,3112899999.0
2009-03-23 11:50:00,0.9392,0.9392,0.93755,0.93765,3229800000.0
2009-03-23 11:55:00,0.9376,0.938,0.93755,0.93785,3619399995.0
2009-03-23 12:00:00,0.93785,0.93795,0.9377,0.93795,1542499999.0
2009-03-23 12:05:00,0.9379,0.93795,0.9377,0.93775,1738999998.0
2009-03-23 12:10:00,0.93775,0.9378,0.93735,0.9374,2006399998.0
2009-03-23 12:15:00,0.9374,0.9375,0.93675,0.93685,3238399983.0
2009-03-23 12:20:00,0.93685,0.93725,0.93675,0.937,1167999998.0
2009-03-23 12:25:00,0.93695,0.9374,0.93595,0.93615,3466299999.0
2009-03-23 12:30:00,0.93625,0.937,0.93615,0.9366,2570399994.0
2009-03-23 12:35:00,0.9366,0.9368,0.93615,0.9366,2296200001.0
2009-03-23 12:40:00,0.93665,0.9367,0.93625,0.9364,2059900002.0
2009-03-23 12:45:00,0.9364,0.93675,0.9363,0.9366,1161699998.0
2009-03-23 12:50:00,0.9366,0.93675,0.9357,0.9357,2419900009.0
2009-03-23 12:55:00,0.93575,0.9358,0.9343,0.9347,2804000010.0
2009-03-23 13:00:00,0.93475,0.93545,0.93475,0.9351,2355300002.0
2009-03-23 13:05:00,0.9351,0.9353,0.9348,0.93515,2407500005.0
2009-03-23 13:10:00,0.93515,0.9356,0.93515,0.9354,1991799999.0
2009-03-23 13:15:00,0.93545,0.9355,0.93285,0.93285,3145700004.0
2009-03-23 13:20:00,0.93295,0.93295,0.93165,0.93265,3352000000.0
2009-03-23 13:25:00,0.9327,0.93295,0.9324,0.9329,2051100002.0
2009-03-23 13:30:00,0.93285,0.93345,0.93275,0.9334,1415500000.0
2009-03-23 13:35:00,0.9334,0.93375,0.93325,0.9333,1219599999.0
2009-03-23 13:40:00,0.9333,0.93345,0.933,0.9332,1590200003.0
2009-03-23 13:45:00,0.9332,0.9334,0.93265,0.93275,1996999994.0
2009-03-23 13:50:00,0.93275,0.9329,0.9322,0.93235,3455999993.0
2009-03-23 13:55:00,0.93235,0.93255,0.9322,0.93225,2668600018.0
2009-03-23 14:00:00,0.9322,0.9326,0.93185,0.9321,3405600002.0
2009-03-23 14:05:00,0.9321,0.93275,0.93205,0.93235,2231400002.0
2009-03-23 14:10:00,0.93235,0.9339,0.93235,0.93315,2791400009.0
2009-03-23 14:15:00,0.93315,0.9335,0.93165,0.9318,3633899994.0
2009-03-23 14:20:00,0.9319,0.93345,0.93185,0.93315,4336300009.0
2009-03-23 14:25:00,0.9331,0.93325,0.9323,0.93265,3264599994.0
2009-03-23 14:30:00,0.93265,0.9329,0.9318,0.93245,3400300005.0
2009-03-23 14:35:00,0.9325,0.93295,0.9324,0.9325,2889599994.0
2009-03-23 14:40:00,0.9325,0.93275,0.9321,0.9322,2548599993.0
2009-03-23 14:45:00,0.93225,0.9325,0.93215,0.9324,2423900002.0
2009-03-23 14:50:00,0.9324,0.9333,0.9322,0.9325,3205699991.0
2009-03-23 14:55:00,0.9325,0.9325,0.92965,0.9303,3156900001.0
2009-03-23 15:00:00,0.9303,0.9303,0.9287,0.9296,1958800001.0
2009-03-23 15:05:00,0.9296,0.9298,0.9294,0.92955,2720500005.0
2009-03-23 15:10:00,0.92955,0.92955,0.9285,0.92945,3479894208.0
2009-03-23 15:15:00,0.92945,0.92985,0.929,0.92975,2656800005.0
2009-03-23 15:20:00,0.9298,0.9308,0.9295,0.9305,3539900002.0
2009-03-23 15:25:00,0.9305,0.9311,0.93015,0.93055,3719600003.0
2009-03-23 15:30:00,0.93055,0.9312,0.9304,0.931,2762300002.0
2009-03-23 15:35:00,0.931,0.93125,0.93085,0.93115,2473600002.0
2009-03-23 15:40:00,0.93115,0.93155,0.9304,0.9305,2426500002.0
2009-03-23 15:45:00,0.9305,0.9307,0.929,0.929,3694299996.0
2009-03-23 15:50:00,0.92895,0.9302,0.9288,0.9295,4385099997.0
2009-03-23 15:55:00,0.9295,0.9311,0.92935,0.9309,3623900004.0
2009-03-23 16:00:00,0.9309,0.9316,0.93055,0.931,3050300004.0
2009-03-23 16:05:00,0.931,0.9312,0.9303,0.931,3605200008.0
2009-03-23 16:10:00,0.931,0.9315,0.9308,0.93125,3485300003.0
2009-03-23 16:15:00,0.93125,0.93135,0.9308,0.93125,2193699998.0
2009-03-23 16:20:00,0.93125,0.9317,0.931,0.93165,1386800002.0
2009-03-23 16:25:00,0.93165,0.93295,0.9315,0.93255,3011399996.0
2009-03-23 16:30:00,0.9328,0.9339,0.93265,0.9327,3751400004.0
2009-03-23 16:35:00,0.9327,0.9334,0.9326,0.9334,3710100006.0
2009-03-23 16:40:00,0.93335,0.93445,0.93325,0.93435,4677300011.0
2009-03-23 16:45:00,0.9345,0.9349,0.9345,0.93475,1805100007.0
2009-03-23 16:50:00,0.93475,0.9359,0.93465,0.9348,3671700009.0
2009-03-23 16:55:00,0.93485,0.9358,0.9346,0.9358,3411400005.0
2009-03-23 17:00:00,0.9358,0.9368,0.9353,0.9368,3991600007.0
2009-03-23 17:05:00,0.9368,0.9376,0.9368,0.93685,3052799992.0
2009-03-23 17:10:00,0.9369,0.93705,0.936,0.936,2858999999.0
2009-03-23 17:15:00,0.936,0.9372,0.93595,0.9369,3968700009.0
2009-03-23 17:20:00,0.9368,0.93685,0.9361,0.9361,2431499999.0
2009-03-23 17:25:00,0.9361,0.9362,0.9357,0.93575,1953200001.0
2009-03-23 17:30:00,0.93575,0.9359,0.9357,0.9358,2449800007.0
2009-03-23 17:35:00,0.9358,0.936,0.9354,0.9359,2899200013.0
2009-03-23 17:40:00,0.9358,0.9359,0.9353,0.9354,2247900007.0
2009-03-23 17:45:00,0.93535,0.93635,0.93525,0.93585,3132699990.0
2009-03-23 17:50:00,0.93585,0.9366,0.9358,0.93605,4054799998.0
2009-03-23 17:55:00,0.93605,0.93635,0.93565,0.9359,3221099996.0
2009-03-23 18:00:00,0.9359,0.9375,0.9359,0.9374,2638499997.0
2009-03-23 18:05:00,0.9374,0.9374,0.93655,0.93695,2836000003.0
2009-03-23 18:10:00,0.93695,0.93705,0.9365,0.9366,1877000000.0
2009-03-23 18:15:00,0.93665,0.9367,0.9362,0.9362,1457200000.0
2009-03-23 18:20:00,0.9362,0.9366,0.93615,0.93615,2617299997.0
2009-03-23 18:25:00,0.9361,0.93645,0.9357,0.9364,2600900000.0
2009-03-23 18:30:00,0.9364,0.9364,0.9359,0.93615,2812500001.0
2009-03-23 18:35:00,0.93615,0.93635,0.9355,0.93575,2864199997.0
2009-03-23 18:40:00,0.93565,0.93595,0.93555,0.9356,1157900000.0
2009-03-23 18:45:00,0.9356,0.93695,0.9356,0.93655,1644699998.0
2009-03-23 18:50:00,0.93655,0.9373,0.9362,0.9371,2969400004.0
2009-03-23 18:55:00,0.9371,0.9384,0.9371,0.93795,2461900001.0
2009-03-23 19:00:00,0.93795,0.93815,0.93745,0.93765,1744799999.0
2009-03-23 19:05:00,0.9377,0.9378,0.9368,0.937,1325700000.0
2009-03-23 19:10:00,0.937,0.9376,0.9369,0.9373,1064600000.0
2009-03-23 19:15:00,0.9373,0.9373,0.93675,0.93705,1126400000.0
2009-03-23 19:20:00,0.93705,0.93705,0.9363,0.9365,1396900001.0
2009-03-23 19:25:00,0.9365,0.93765,0.93635,0.93755,2151900000.0
2009-03-23 19:30:00,0.93755,0.938,0.9374,0.9378,1354800000.0
2009-03-23 19:35:00,0.93775,0.9379,0.9375,0.93755,987200000.0
2009-03-23 19:40:00,0.93755,0.9377,0.9374,0.93755,537000000.0
2009-03-23 19:45:00,0.93755,0.93805,0.93755,0.93795,593400000.0
2009-03-23 19:50:00,0.9379,0.93835,0.9379,0.9382,981000000.0
2009-03-23 19:55:00,0.9382,0.9384,0.93765,0.93765,1662400000.0
2009-03-23 20:00:00,0.93765,0.9377,0.9364,0.9364,898200000.0
2009-03-23 20:05:00,0.9364,0.9364,0.93595,0.9361,796800000.0
2009-03-23 20:10:00,0.9361,0.9363,0.936,0.936,658800000.0
2009-03-23 20:15:00,0.93605,0.93625,0.936,0.93615,402600000.0
2009-03-23 20:20:00,0.93615,0.93625,0.936,0.936,486000000.0
2009-03-23 20:25:00,0.93605,0.9363,0.936,0.93615,390000000.0
2009-03-23 20:30:00,0.93615,0.93635,0.9358,0.936,709300000.0
2009-03-23 20:35:00,0.936,0.93615,0.93585,0.936,460000000.0
2009-03-23 20:40:00,0.936,0.93635,0.936,0.93625,553000000.0
2009-03-23 20:45:00,0.93625,0.93645,0.936,0.93625,1634699992.0
2009-03-23 20:50:00,0.93625,0.93655,0.93595,0.93605,1616200004.0
2009-03-23 20:55:00,0.93605,0.93655,0.936,0.93635,1124600000.0
2009-03-23 21:00:00,0.93635,0.9366,0.93605,0.9363,1513399998.0
2009-03-23 21:05:00,0.93635,0.93665,0.9361,0.9365,1240800002.0
2009-03-23 21:10:00,0.9365,0.93675,0.93595,0.936,440500000.0
2009-03-23 21:15:00,0.936,0.93615,0.9355,0.93555,705700000.0
2009-03-23 21:20:00,0.93555,0.93555,0.93485,0.935,776600000.0
2009-03-23 21:25:00,0.9351,0.93575,0.93505,0.93535,662600000.0
2009-03-23 21:30:00,0.93535,0.93555,0.93505,0.9351,746800000.0
2009-03-23 21:35:00,0.93515,0.9354,0.93505,0.93535,394800000.0
2009-03-23 21:40:00,0.9354,0.936,0.93535,0.9358,1214400000.0
2009-03-23 21:45:00,0.9358,0.93635,0.9358,0.93605,1866599997.0
2009-03-23 21:50:00,0.93605,0.93635,0.93555,0.9358,1090900000.0
2009-03-23 21:55:00,0.9358,0.9362,0.93565,0.93585,1068400000.0
2009-03-23 22:00:00,0.93585,0.9362,0.93585,0.936,482600000.0
2009-03-23 22:05:00,0.93595,0.936,0.93555,0.9358,371000000.0
2009-03-23 22:10:00,0.93575,0.93615,0.9356,0.936,268800000.0
2009-03-23 22:15:00,0.93595,0.93615,0.9357,0.93575,378400000.0
2009-03-23 22:20:00,0.9357,0.93585,0.9354,0.93565,434800000.0
2009-03-23 22:25:00,0.9357,0.93605,0.9357,0.93605,180800000.0
2009-03-23 22:30:00,0.936,0.93605,0.93575,0.93595,473300000.0
2009-03-23 22:35:00,0.93595,0.9362,0.9359,0.93605,323400000.0
2009-03-23 22:40:00,0.9361,0.9362,0.93575,0.9361,319000000.0
2009-03-23 22:45:00,0.936,0.936,0.93575,0.9359,193600000.0
2009-03-23 22:50:00,0.93595,0.93595,0.93555,0.93585,257300000.0
2009-03-23 22:55:00,0.93585,0.93605,0.9353,0.9353,395400000.0
2009-03-23 23:00:00,0.9355,0.93565,0.93535,0.93565,302800000.0
2009-03-23 23:05:00,0.93575,0.9358,0.93525,0.93535,203600000.0
2009-03-23 23:10:00,0.93535,0.93545,0.93505,0.93515,124200000.0
2009-03-23 23:15:00,0.93515,0.9353,0.935,0.9352,180800000.0
2009-03-23 23:20:00,0.93515,0.9354,0.935,0.9353,125400000.0
2009-03-23 23:25:00,0.9353,0.9354,0.93515,0.9354,98200000.0
2009-03-23 23:30:00,0.93545,0.9363,0.93525,0.9356,278800000.0
2009-03-23 23:35:00,0.93555,0.93555,0.93485,0.93505,177400000.0
2009-03-23 23:40:00,0.93505,0.9356,0.935,0.9353,387800000.0
2009-03-23 23:45:00,0.93545,0.93585,0.93525,0.9355,234600000.0
2009-03-23 23:50:00,0.93545,0.9357,0.9353,0.9356,88800000.0
2009-03-23 23:55:00,0.9356,0.9357,0.9353,0.9357,59800000.0
2009-03-24 00:00:00,0.9357,0.9357,0.9354,0.93545,45400000.0
2009-03-24 00:05:00,0.93545,0.93555,0.93525,0.93545,112400000.0
2009-03-24 00:10:00,0.9354,0.9359,0.9354,0.93555,97400000.0
2009-03-24 00:15:00,0.93575,0.93605,0.9356,0.93605,90200000.0
2009-03-24 00:20:00,0.93605,0.93615,0.93505,0.9357,196800000.0
2009-03-24 00:25:00,0.93565,0.93565,0.93515,0.93535,137400000.0
2009-03-24 00:30:00,0.9353,0.93565,0.93515,0.93535,72000000.0
2009-03-24 00:35:00,0.9355,0.93585,0.93535,0.9357,58200000.0
2009-03-24 00:40:00,0.9357,0.93575,0.93525,0.9357,312800000.0
2009-03-24 00:45:00,0.9357,0.93595,0.9357,0.9359,77000000.0
2009-03-24 00:50:00,0.9359,0.936,0.93585,0.9359,59600000.0
2009-03-24 00:55:00,0.9359,0.936,0.9357,0.9357,65600000.0
2009-03-24 01:00:00,0.93565,0.9358,0.9356,0.93565,82600000.0
2009-03-24 01:05:00,0.9357,0.9358,0.93505,0.9353,145800000.0
2009-03-24 01:10:00,0.93525,0.9357,0.93525,0.93555,59000000.0
2009-03-24 01:15:00,0.93555,0.9356,0.9354,0.9356,44600000.0
2009-03-24 01:20:00,0.9356,0.9356,0.93535,0.9354,77000000.0
2009-03-24 01:25:00,0.93545,0.93545,0.93475,0.9351,504600000.0
2009-03-24 01:30:00,0.9351,0.93515,0.9346,0.9348,214000000.0
2009-03-24 01:35:00,0.9348,0.9348,0.93435,0.93465,135400000.0
2009-03-24 01:40:00,0.93465,0.9352,0.93455,0.9348,177000000.0
2009-03-24 01:45:00,0.93485,0.935,0.93455,0.9348,209600000.0
2009-03-24 01:50:00,0.9348,0.9353,0.93465,0.9353,599200000.0
2009-03-24 01:55:00,0.9353,0.93535,0.9346,0.9346,207400000.0
2009-03-24 02:00:00,0.93465,0.9353,0.93465,0.9352,544800000.0
2009-03-24 02:05:00,0.93525,0.9356,0.93525,0.9355,243600000.0
2009-03-24 02:10:00,0.93555,0.93555,0.9351,0.9352,107400000.0
2009-03-24 02:15:00,0.9352,0.93555,0.9345,0.93475,490000000.0
2009-03-24 02:20:00,0.9347,0.9348,0.9328,0.9328,1055800000.0
2009-03-24 02:25:00,0.93285,0.93365,0.93285,0.93345,772800000.0
2009-03-24 02:30:00,0.9335,0.93365,0.93225,0.9331,1389600000.0
2009-03-24 02:35:00,0.9332,0.93405,0.9331,0.9332,1585200000.0
2009-03-24 02:40:00,0.9332,0.93395,0.93285,0.93285,526400000.0
2009-03-24 02:45:00,0.9329,0.9331,0.93115,0.9312,842800001.0
2009-03-24 02:50:00,0.93115,0.9314,0.9305,0.9314,1271400000.0
2009-03-24 02:55:00,0.93145,0.9316,0.9306,0.93095,1820099999.0
2009-03-24 03:00:00,0.93085,0.93095,0.9304,0.93045,842000003.0
2009-03-24 03:05:00,0.93045,0.93085,0.9304,0.93075,836500006.0
2009-03-24 03:10:00,0.9307,0.9312,0.9303,0.9312,1357700004.0
2009-03-24 03:15:00,0.93115,0.9312,0.9305,0.9308,702800001.0
2009-03-24 03:20:00,0.9307,0.93175,0.9307,0.93145,1106800000.0
2009-03-24 03:25:00,0.93145,0.93185,0.93135,0.9315,887600002.0
2009-03-24 03:30:00,0.9319,0.9319,0.9315,0.9318,218600000.0
2009-03-24 03:35:00,0.93175,0.9319,0.9312,0.93145,308200000.0
2009-03-24 03:40:00,0.9314,0.9317,0.931,0.93165,425800000.0
2009-03-24 03:45:00,0.93155,0.9317,0.93145,0.93165,133800000.0
2009-03-24 03:50:00,0.9317,0.93185,0.93115,0.9314,136600000.0
2009-03-24 03:55:00,0.9314,0.93165,0.9311,0.9311,224000000.0
2009-03-24 04:00:00,0.9311,0.93125,0.9309,0.93125,493400000.0
2009-03-24 04:05:00,0.93125,0.9313,0.931,0.9311,576600000.0
2009-03-24 04:10:00,0.93115,0.93145,0.93115,0.93125,152400000.0
2009-03-24 04:15:00,0.93125,0.9314,0.93075,0.93085,506600000.0
2009-03-24 04:20:00,0.9307,0.9308,0.9305,0.93055,393600000.0
2009-03-24 04:25:00,0.93075,0.93075,0.93035,0.9305,636700001.0
2009-03-24 04:30:00,0.9305,0.93065,0.9304,0.9305,594200000.0
2009-03-24 04:35:00,0.93055,0.9306,0.93045,0.9305,303400000.0
2009-03-24 04:40:00,0.93055,0.93065,0.93015,0.93045,240400000.0
2009-03-24 04:45:00,0.93045,0.9306,0.9303,0.93035,238800000.0
2009-03-24 04:50:00,0.9303,0.93055,0.9303,0.9304,391399999.0
2009-03-24 04:55:00,0.9304,0.9309,0.9303,0.93075,459200000.0
2009-03-24 05:00:00,0.93075,0.93075,0.9305,0.9305,246600000.0
2009-03-24 05:05:00,0.9305,0.93085,0.9304,0.93055,523200000.0
2009-03-24 05:10:00,0.93055,0.9308,0.9305,0.93075,251600000.0
2009-03-24 05:15:00,0.9307,0.931,0.93065,0.93075,188200000.0
2009-03-24 05:20:00,0.9307,0.93125,0.9307,0.93095,146800000.0
2009-03-24 05:25:00,0.9309,0.931,0.9309,0.93095,75000000.0
2009-03-24 05:30:00,0.93095,0.93105,0.9307,0.93085,74800000.0
2009-03-24 05:35:00,0.9308,0.931,0.9306,0.93065,242800000.0
2009-03-24 05:40:00,0.9306,0.9309,0.9306,0.9308,179200000.0
2009-03-24 05:45:00,0.9309,0.93115,0.9307,0.93105,484200000.0
2009-03-24 05:50:00,0.9311,0.9316,0.93105,0.93145,197200000.0
2009-03-24 05:55:00,0.93145,0.9316,0.93095,0.93095,444400000.0
2009-03-24 06:00:00,0.93095,0.93105,0.93055,0.93075,538400000.0
2009-03-24 06:05:00,0.9308,0.9308,0.92985,0.92985,741399999.0
2009-03-24 06:10:00,0.9298,0.93,0.92965,0.9298,100800000.0
2009-03-24 06:15:00,0.9298,0.93015,0.92965,0.9301,242800000.0
2009-03-24 06:20:00,0.9301,0.9302,0.9299,0.93015,197400000.0
2009-03-24 06:25:00,0.93015,0.93015,0.9298,0.9299,242400000.0
2009-03-24 06:30:00,0.92995,0.9302,0.92995,0.93005,66000000.0
2009-03-24 06:35:00,0.93,0.9303,0.9298,0.93,90600000.0
2009-03-24 06:40:00,0.93,0.93025,0.9298,0.93,526200000.0
2009-03-24 06:45:00,0.93005,0.93005,0.9294,0.9295,638800000.0
2009-03-24 06:50:00,0.9295,0.92975,0.9292,0.92965,422400000.0
2009-03-24 06:55:00,0.9296,0.9296,0.9291,0.92935,501800000.0
2009-03-24 07:00:00,0.9293,0.92965,0.9292,0.92955,339600000.0
2009-03-24 07:05:00,0.92955,0.92965,0.92914,0.92945,387000000.0
2009-03-24 07:10:00,0.92945,0.9299,0.92945,0.92955,554200000.0
2009-03-24 07:15:00,0.9296,0.92975,0.92945,0.9295,169900000.0
2009-03-24 07:20:00,0.9295,0.92975,0.9294,0.92975,128200000.0
2009-03-24 07:25:00,0.92975,0.9298,0.92925,0.92925,137800000.0
2009-03-24 07:30:00,0.9292,0.9294,0.929,0.929,348500000.0
2009-03-24 07:35:00,0.929,0.92935,0.9289,0.92935,403300000.0
2009-03-24 07:40:00,0.92925,0.9297,0.92895,0.9292,1091200000.0
2009-03-24 07:45:00,0.9292,0.92965,0.92915,0.92945,699800000.0
2009-03-24 07:50:00,0.9294,0.9296,0.9285,0.9287,793300000.0
2009-03-24 07:55:00,0.9287,0.929,0.92805,0.9289,626800000.0
2009-03-24 08:00:00,0.9289,0.9289,0.92805,0.9282,654800000.0
2009-03-24 08:05:00,0.9282,0.9289,0.92805,0.9286,704000000.0
2009-03-24 08:10:00,0.9286,0.92895,0.92845,0.9289,405000000.0
2009-03-24 08:15:00,0.9289,0.9289,0.92795,0.9285,401400000.0
2009-03-24 08:20:00,0.9285,0.9286,0.92805,0.9283,898600000.0
2009-03-24 08:25:00,0.9283,0.92855,0.9282,0.92855,537800000.0
2009-03-24 08:30:00,0.92855,0.92855,0.9279,0.92815,1248599998.0
2009-03-24 08:35:00,0.92815,0.9286,0.92795,0.9283,777100000.0
2009-03-24 08:40:00,0.92835,0.92935,0.92815,0.92905,942800000.0
2009-03-24 08:45:00,0.92905,0.92955,0.92875,0.92895,510600000.0
2009-03-24 08:50:00,0.92895,0.93025,0.9289,0.9294,715900000.0
2009-03-24 08:55:00,0.92915,0.9303,0.92915,0.9299,686900000.0
2009-03-24 09:00:00,0.9299,0.93025,0.92945,0.92965,952400000.0
2009-03-24 09:05:00,0.9296,0.9301,0.9288,0.93,1574600000.0
2009-03-24 09:10:00,0.93,0.93055,0.9298,0.93015,1659600003.0
2009-03-24 09:15:00,0.93015,0.93055,0.92975,0.93035,1506099990.0
2009-03-24 09:20:00,0.9303,0.93035,0.92835,0.92865,1696700000.0
2009-03-24 09:25:00,0.9286,0.93035,0.9282,0.9301,2620200000.0
2009-03-24 09:30:00,0.9301,0.9301,0.929,0.929,3523699999.0
2009-03-24 09:35:00,0.929,0.929,0.9277,0.92785,3168900001.0
2009-03-24 09:40:00,0.9279,0.9284,0.9278,0.92815,2523999996.0
2009-03-24 09:45:00,0.92815,0.92905,0.92765,0.92765,2797400004.0
2009-03-24 09:50:00,0.92765,0.92845,0.92765,0.92815,2800400007.0
2009-03-24 09:55:00,0.9281,0.92915,0.92795,0.929,2411400001.0
2009-03-24 10:00:00,0.929,0.92935,0.92845,0.9289,2953899992.0
2009-03-24 10:05:00,0.92895,0.92925,0.9285,0.92865,2114899999.0
2009-03-24 10:10:00,0.92865,0.9287,0.9275,0.928,3366800010.0
2009-03-24 10:15:00,0.928,0.928,0.92755,0.92775,3248700004.0
2009-03-24 10:20:00,0.92775,0.92805,0.9275,0.9277,2223700005.0
2009-03-24 10:25:00,0.92765,0.92765,0.9263,0.92645,2380299993.0
2009-03-24 10:30:00,0.92645,0.92755,0.9264,0.9267,1854700001.0
2009-03-24 10:35:00,0.9267,0.9271,0.9265,0.92675,3108500006.0
2009-03-24 10:40:00,0.92675,0.92735,0.92575,0.926,3301099989.0
2009-03-24 10:45:00,0.92605,0.92765,0.92605,0.9275,1670200004.0
2009-03-24 10:50:00,0.9275,0.9275,0.926,0.92605,2724500005.0
2009-03-24 10:55:00,0.92605,0.92705,0.92605,0.92665,2555199995.0
2009-03-24 11:00:00,0.9267,0.9269,0.92615,0.9262,3825200001.0
2009-03-24 11:05:00,0.9262,0.92625,0.9259,0.92625,1301100001.0
2009-03-24 11:10:00,0.92625,0.92625,0.92505,0.92555,2068300002.0
2009-03-24 11:15:00,0.92555,0.9256,0.9246,0.9246,1673600001.0
2009-03-24 11:20:00,0.9246,0.9252,0.9243,0.92455,2636599999.0
2009-03-24 11:25:00,0.9245,0.925,0.924,0.92475,2043300000.0
2009-03-24 11:30:00,0.92475,0.92475,0.9212,0.9222,3161200003.0
2009-03-24 11:35:00,0.92225,0.9233,0.92185,0.92315,3486200004.0
2009-03-24 11:40:00,0.92315,0.9233,0.9225,0.92275,2327699997.0
2009-03-24 11:45:00,0.92275,0.9231,0.9225,0.9228,2937200000.0
2009-03-24 11:50:00,0.9228,0.9229,0.92175,0.92205,2699500004.0
2009-03-24 11:55:00,0.92205,0.9222,0.92145,0.92165,3552800004.0
2009-03-24 12:00:00,0.9216,0.9224,0.92085,0.921,3499000002.0
2009-03-24 12:05:00,0.921,0.92145,0.92015,0.9208,3425300001.0
2009-03-24 12:10:00,0.92075,0.9215,0.92065,0.9215,2449300002.0
2009-03-24 12:15:00,0.9215,0.92235,0.9214,0.92215,2312600001.0
2009-03-24 12:20:00,0.9222,0.9239,0.9222,0.9232,3725800001.0
2009-03-24 12:25:00,0.9232,0.92445,0.92305,0.9243,2236500002.0
2009-03-24 12:30:00,0.9243,0.9244,0.92395,0.92405,3753799995.0
2009-03-24 12:35:00,0.92405,0.92455,0.9228,0.92305,3644899996.0
2009-03-24 12:40:00,0.92305,0.9238,0.92225,0.9228,3382199999.0
2009-03-24 12:45:00,0.9228,0.92295,0.92245,0.92255,2731500001.0
2009-03-24 12:50:00,0.92255,0.9226,0.9214,0.92235,2852300005.0
2009-03-24 12:55:00,0.92235,0.9229,0.9221,0.9226,1942299999.0
2009-03-24 13:00:00,0.9226,0.9227,0.92235,0.9224,2157300000.0
2009-03-24 13:05:00,0.9224,0.9225,0.92125,0.9216,2319199999.0
2009-03-24 13:10:00,0.92165,0.9219,0.92105,0.9211,1600700000.0
2009-03-24 13:15:00,0.9211,0.92175,0.9191,0.91925,3891099995.0
2009-03-24 13:20:00,0.91925,0.9199,0.9177,0.9179,3630662500.0
2009-03-24 13:25:00,0.91795,0.91835,0.91715,0.91805,2893200001.0
2009-03-24 13:30:00,0.91805,0.9186,0.91765,0.9185,2659700000.0
2009-03-24 13:35:00,0.9185,0.9187,0.91825,0.9183,2246300001.0
2009-03-24 13:40:00,0.9183,0.9188,0.91815,0.91865,1646300001.0
2009-03-24 13:45:00,0.91865,0.91985,0.9185,0.91985,2636200000.0
2009-03-24 13:50:00,0.9198,0.91985,0.91875,0.91885,2248900002.0
2009-03-24 13:55:00,0.9187,0.9191,0.9181,0.9181,2043800009.0
2009-03-24 14:00:00,0.918,0.9193,0.918,0.91925,2265799991.0
2009-03-24 14:05:00,0.91925,0.91965,0.919,0.9193,2591200004.0
2009-03-24 14:10:00,0.91935,0.9195,0.91905,0.9194,1530200007.0
2009-03-24 14:15:00,0.91945,0.9201,0.91925,0.9198,2242800005.0
2009-03-24 14:20:00,0.9198,0.91985,0.9191,0.91975,3359499997.0
2009-03-24 14:25:00,0.91975,0.92115,0.91975,0.9206,3112100010.0
2009-03-24 14:30:00,0.9207,0.9209,0.9205,0.9207,2505200004.0
2009-03-24 14:35:00,0.9206,0.92085,0.92025,0.92075,2110499998.0
2009-03-24 14:40:00,0.9207,0.92085,0.92055,0.9207,3832600027.0
2009-03-24 14:45:00,0.92075,0.92195,0.92055,0.92195,3807599999.0
2009-03-24 14:50:00,0.92195,0.9221,0.9211,0.9211,2413800001.0
2009-03-24 14:55:00,0.92115,0.92135,0.9204,0.9209,2558199998.0
2009-03-24 15:00:00,0.9209,0.921,0.9197,0.91975,2277500000.0
2009-03-24 15:05:00,0.91975,0.9206,0.9193,0.92055,2395800000.0
2009-03-24 15:10:00,0.9206,0.92065,0.92035,0.9204,2575600000.0
2009-03-24 15:15:00,0.9204,0.92105,0.91995,0.92075,2995600000.0
2009-03-24 15:20:00,0.92075,0.9209,0.9197,0.92015,3057300000.0
2009-03-24 15:25:00,0.92015,0.9213,0.92005,0.92075,2936600003.0
2009-03-24 15:30:00,0.9208,0.921,0.9205,0.9209,1781800008.0
2009-03-24 15:35:00,0.9209,0.92205,0.9208,0.92175,2375300000.0
2009-03-24 15:40:00,0.92175,0.92345,0.9216,0.9234,3438099999.0
2009-03-24 15:45:00,0.9234,0.92365,0.9225,0.9226,2793300000.0
2009-03-24 15:50:00,0.92265,0.9227,0.92225,0.92235,2917600003.0
2009-03-24 15:55:00,0.92235,0.92325,0.92225,0.92295,2415200002.0
2009-03-24 16:00:00,0.923,0.92375,0.9228,0.92315,2749300001.0
2009-03-24 16:05:00,0.92315,0.92335,0.9229,0.9233,3878899999.0
2009-03-24 16:10:00,0.9232,0.92355,0.92305,0.92315,3842800001.0
2009-03-24 16:15:00,0.92305,0.92315,0.9224,0.92255,3284600004.0
2009-03-24 16:20:00,0.92255,0.92335,0.9224,0.923,3326399999.0
2009-03-24 16:25:00,0.923,0.9238,0.923,0.9237,1932799999.0
2009-03-24 16:30:00,0.9237,0.924,0.92345,0.9239,2309200003.0
2009-03-24 16:35:00,0.92385,0.924,0.9232,0.9233,2904200004.0
2009-03-24 16:40:00,0.9233,0.9245,0.92305,0.9241,2959800000.0
2009-03-24 16:45:00,0.9241,0.92425,0.9235,0.9236,2797700003.0
2009-03-24 16:50:00,0.9236,0.92385,0.92315,0.92315,2856799995.0
2009-03-24 16:55:00,0.92315,0.92345,0.92255,0.92265,2732400003.0
2009-03-24 17:00:00,0.9227,0.9233,0.92245,0.92295,4035600007.0
2009-03-24 17:05:00,0.92295,0.923,0.92255,0.9226,2135600003.0
2009-03-24 17:10:00,0.9226,0.92305,0.9222,0.9224,4775899997.0
2009-03-24 17:15:00,0.9224,0.9227,0.9221,0.92225,2207200002.0
2009-03-24 17:20:00,0.92225,0.92225,0.9216,0.9221,2971800000.0
2009-03-24 17:25:00,0.92205,0.9227,0.9219,0.9224,2622400002.0
2009-03-24 17:30:00,0.92235,0.92245,0.922,0.9221,1914700000.0
2009-03-24 17:35:00,0.9221,0.9222,0.9218,0.92185,1393600000.0
2009-03-24 17:40:00,0.92185,0.9219,0.92015,0.9202,2289499999.0
2009-03-24 17:45:00,0.9202,0.9206,0.92005,0.92005,2441800002.0
2009-03-24 17:50:00,0.9199,0.92015,0.91795,0.9181,2373000001.0
2009-03-24 17:55:00,0.91825,0.91875,0.918,0.9182,2440200002.0
2009-03-24 18:00:00,0.91825,0.9193,0.9182,0.9192,1704050394.0
2009-03-24 18:05:00,0.9192,0.91955,0.9188,0.91915,1737600000.0
2009-03-24 18:10:00,0.91915,0.9195,0.9186,0.919,1904000000.0
2009-03-24 18:15:00,0.919,0.91915,0.91815,0.9184,1682799999.0
2009-03-24 18:20:00,0.9184,0.91905,0.9184,0.9187,2243600001.0
2009-03-24 18:25:00,0.91865,0.91945,0.9185,0.91915,1657500000.0
2009-03-24 18:30:00,0.91915,0.9199,0.91905,0.91965,1333700000.0
2009-03-24 18:35:00,0.91965,0.91995,0.9194,0.91965,1425500000.0
2009-03-24 18:40:00,0.91965,0.9197,0.91915,0.91945,1102500000.0
2009-03-24 18:45:00,0.9194,0.9198,0.9191,0.91965,1165300001.0
2009-03-24 18:50:00,0.9195,0.9196,0.91855,0.91905,1650500000.0
2009-03-24 18:55:00,0.9191,0.91915,0.9183,0.9186,1716500000.0
2009-03-24 19:00:00,0.9186,0.91915,0.9184,0.9188,1086700000.0
2009-03-24 19:05:00,0.9187,0.9188,0.91825,0.91845,1051400000.0
2009-03-24 19:10:00,0.91845,0.9186,0.9182,0.91835,1031500000.0
2009-03-24 19:15:00,0.91835,0.91865,0.9181,0.9186,853500000.0
2009-03-24 19:20:00,0.9186,0.91905,0.9184,0.919,1414400001.0
2009-03-24 19:25:00,0.919,0.91945,0.91835,0.91895,1782600000.0
2009-03-24 19:30:00,0.9189,0.9191,0.91795,0.9182,1665799999.0
2009-03-24 19:35:00,0.9182,0.91835,0.9176,0.9176,951700000.0
2009-03-24 19:40:00,0.91775,0.9179,0.917,0.91745,1198500000.0
2009-03-24 19:45:00,0.9174,0.9177,0.91705,0.91715,966200000.0
2009-03-24 19:50:00,0.91715,0.91725,0.9166,0.91665,1288000000.0
2009-03-24 19:55:00,0.91665,0.917,0.91595,0.91685,1671200000.0
2009-03-24 20:00:00,0.9168,0.91805,0.91645,0.91795,1632900000.0
2009-03-24 20:05:00,0.91785,0.9183,0.9172,0.91785,1464600000.0
2009-03-24 20:10:00,0.91785,0.91795,0.91765,0.9178,967400001.0
2009-03-24 20:15:00,0.91775,0.91785,0.9172,0.9176,999100000.0
2009-03-24 20:20:00,0.91765,0.91785,0.91725,0.9173,816400000.0
2009-03-24 20:25:00,0.91705,0.918,0.9169,0.9177,1402100000.0
2009-03-24 20:30:00,0.9177,0.9185,0.91755,0.91775,1441300000.0
2009-03-24 20:35:00,0.91775,0.91855,0.9177,0.91815,1354800000.0
2009-03-24 20:40:00,0.918,0.919,0.91785,0.91865,1047200000.0
2009-03-24 20:45:00,0.9187,0.9188,0.9178,0.9184,1549800000.0
2009-03-24 20:50:00,0.9184,0.91865,0.9182,0.9185,668400000.0
2009-03-24 20:55:00,0.9185,0.91855,0.91815,0.91815,1016799999.0
2009-03-24 21:00:00,0.9182,0.9184,0.9177,0.9178,583500000.0
2009-03-24 21:05:00,0.9178,0.9178,0.91725,0.91745,513400000.0
2009-03-24 21:10:00,0.91745,0.9175,0.91695,0.9172,891100000.0
2009-03-24 21:15:00,0.9172,0.9176,0.91695,0.9171,866600000.0
2009-03-24 21:20:00,0.9171,0.9173,0.91695,0.917,502100000.0
2009-03-24 21:25:00,0.917,0.9171,0.91665,0.9167,903500000.0
2009-03-24 21:30:00,0.9167,0.9174,0.9158,0.9161,1707900000.0
2009-03-24 21:35:00,0.9162,0.91695,0.91575,0.9165,1239900000.0
2009-03-24 21:40:00,0.9165,0.917,0.9162,0.9165,877600000.0
2009-03-24 21:45:00,0.9165,0.91655,0.91575,0.91615,791800000.0
2009-03-24 21:50:00,0.9161,0.9167,0.916,0.9166,919800000.0
2009-03-24 21:55:00,0.9166,0.9174,0.91585,0.9174,1213500000.0
2009-03-24 22:00:00,0.91735,0.9177,0.9172,0.9177,480000000.0
2009-03-24 22:05:00,0.91755,0.91785,0.91745,0.91765,509400000.0
2009-03-24 22:10:00,0.91765,0.9177,0.9174,0.91765,220200000.0
2009-03-24 22:15:00,0.91765,0.918,0.91725,0.91765,416700000.0
2009-03-24 22:20:00,0.91765,0.9177,0.91715,0.9173,221300000.0
2009-03-24 22:25:00,0.91715,0.9175,0.9165,0.9167,431500000.0
2009-03-24 22:30:00,0.91675,0.9168,0.9164,0.9166,233000000.0
2009-03-24 22:35:00,0.9166,0.9169,0.91635,0.91675,209000000.0
2009-03-24 22:40:00,0.91675,0.917,0.91645,0.917,223000000.0
2009-03-24 22:45:00,0.91695,0.917,0.91655,0.91685,419500000.0
2009-03-24 22:50:00,0.91685,0.91715,0.91685,0.9171,293400000.0
2009-03-24 22:55:00,0.917,0.91725,0.91695,0.91725,161000000.0
2009-03-24 23:00:00,0.91725,0.91725,0.91705,0.91715,70400000.0
2009-03-24 23:05:00,0.91725,0.91725,0.917,0.9171,171400000.0
2009-03-24 23:10:00,0.91715,0.9175,0.9168,0.9168,262900000.0
2009-03-24 23:15:00,0.9168,0.91705,0.91655,0.91695,225400000.0
2009-03-24 23:20:00,0.91675,0.9171,0.9167,0.9168,181800000.0
2009-03-24 23:25:00,0.91675,0.91695,0.9166,0.9167,112200000.0
2009-03-24 23:30:00,0.9167,0.9171,0.9166,0.91705,140200000.0
2009-03-24 23:35:00,0.91705,0.9171,0.91665,0.9167,93200000.0
2009-03-24 23:40:00,0.91665,0.917,0.9163,0.91645,351400000.0
2009-03-24 23:45:00,0.9165,0.9167,0.9164,0.9166,146400000.0
2009-03-24 23:50:00,0.9163,0.9166,0.91615,0.91655,122200000.0
2009-03-24 23:55:00,0.91655,0.9166,0.9161,0.9161,100000000.0
2009-03-25 00:00:00,0.9163,0.91655,0.9162,0.9164,86400000.0
2009-03-25 00:05:00,0.9164,0.91705,0.9163,0.9168,158600000.0
2009-03-25 00:10:00,0.9167,0.91685,0.9164,0.91645,61000000.0
2009-03-25 00:15:00,0.9166,0.91715,0.91615,0.9167,385600000.0
2009-03-25 00:20:00,0.9167,0.917,0.9164,0.917,117000000.0
2009-03-25 00:25:00,0.917,0.91735,0.9169,0.917,227200000.0
2009-03-25 00:30:00,0.91695,0.91725,0.91675,0.91705,215400000.0
2009-03-25 00:35:00,0.9171,0.91735,0.9167,0.9171,172100000.0
2009-03-25 00:40:00,0.91715,0.9173,0.916,0.91685,317700000.0
2009-03-25 00:45:00,0.91695,0.917,0.91655,0.91675,142000000.0
2009-03-25 00:50:00,0.91685,0.917,0.91655,0.9167,172600000.0
2009-03-25 00:55:00,0.91675,0.91685,0.91665,0.9167,87400000.0
2009-03-25 01:00:00,0.91675,0.91685,0.9166,0.9166,104200000.0
2009-03-25 01:05:00,0.9166,0.91705,0.9165,0.917,220200000.0
2009-03-25 01:10:00,0.917,0.91705,0.91695,0.917,54000000.0
2009-03-25 01:15:00,0.917,0.91705,0.9166,0.9169,68600000.0
2009-03-25 01:20:00,0.9169,0.91705,0.91685,0.91705,62800000.0
2009-03-25 01:25:00,0.917,0.91725,0.91645,0.91675,237200000.0
2009-03-25 01:30:00,0.91675,0.91685,0.91655,0.9166,81400000.0
2009-03-25 01:35:00,0.9166,0.91665,0.9162,0.91645,239200000.0
2009-03-25 01:40:00,0.9164,0.9168,0.91625,0.91645,176200000.0
2009-03-25 01:45:00,0.91645,0.9172,0.91645,0.917,146400000.0
2009-03-25 01:50:00,0.91695,0.91725,0.9167,0.91725,257000000.0
2009-03-25 01:55:00,0.9172,0.9174,0.91665,0.9168,327400000.0
2009-03-25 02:00:00,0.91675,0.9172,0.91655,0.91695,245000000.0
2009-03-25 02:05:00,0.91685,0.9174,0.9168,0.9172,190200000.0
2009-03-25 02:10:00,0.91725,0.91735,0.9169,0.9171,121800000.0
2009-03-25 02:15:00,0.9172,0.91735,0.91665,0.91705,427400000.0
2009-03-25 02:20:00,0.91705,0.9171,0.9168,0.9171,180000000.0
2009-03-25 02:25:00,0.91705,0.9171,0.91675,0.9168,177200000.0
2009-03-25 02:30:00,0.9168,0.9169,0.91665,0.91675,267400000.0
2009-03-25 02:35:00,0.91675,0.9169,0.91665,0.91665,227800000.0
2009-03-25 02:40:00,0.9166,0.9173,0.9166,0.9168,379800000.0
2009-03-25 02:45:00,0.91685,0.91705,0.9168,0.9169,170800000.0
2009-03-25 02:50:00,0.9169,0.91755,0.9167,0.91675,502804000.0
2009-03-25 02:55:00,0.9168,0.9174,0.91665,0.91735,622200000.0
2009-03-25 03:00:00,0.91735,0.91735,0.91675,0.917,888200000.0
2009-03-25 03:05:00,0.917,0.9173,0.9168,0.91695,520400000.0
2009-03-25 03:10:00,0.91695,0.9179,0.91695,0.9178,625400000.0
2009-03-25 03:15:00,0.9178,0.91805,0.9172,0.918,505000000.0
2009-03-25 03:20:00,0.91805,0.91815,0.9172,0.91785,855600000.0
2009-03-25 03:25:00,0.91785,0.9184,0.9175,0.9184,399600000.0
2009-03-25 03:30:00,0.9184,0.9186,0.91805,0.9186,321200000.0
2009-03-25 03:35:00,0.9186,0.9186,0.91745,0.9179,324400000.0
2009-03-25 03:40:00,0.9179,0.9185,0.9178,0.91785,284400000.0
2009-03-25 03:45:00,0.91785,0.91805,0.91745,0.91785,471000000.0
2009-03-25 03:50:00,0.91785,0.9179,0.9175,0.91765,347000000.0
2009-03-25 03:55:00,0.9176,0.91785,0.91745,0.91775,529000000.0
2009-03-25 04:00:00,0.91785,0.91835,0.91745,0.91765,358800000.0
2009-03-25 04:05:00,0.9177,0.91815,0.91755,0.91815,157400000.0
2009-03-25 04:10:00,0.9182,0.91825,0.9179,0.9181,87600000.0
2009-03-25 04:15:00,0.91805,0.9184,0.9179,0.9182,151200000.0
2009-03-25 04:20:00,0.9181,0.9184,0.91785,0.918,157600000.0
2009-03-25 04:25:00,0.91805,0.9181,0.91745,0.91755,160200000.0
2009-03-25 04:30:00,0.91765,0.91795,0.9176,0.9178,115000000.0
2009-03-25 04:35:00,0.91785,0.9181,0.9174,0.91785,326800000.0
2009-03-25 04:40:00,0.9178,0.918,0.91756,0.91795,92600000.0
2009-03-25 04:45:00,0.918,0.91805,0.9175,0.9178,294200000.0
2009-03-25 04:50:00,0.9178,0.918,0.9178,0.91785,140400000.0
2009-03-25 04:55:00,0.91785,0.91815,0.9178,0.9179,121200000.0
2009-03-25 05:00:00,0.9179,0.91815,0.91785,0.9179,114200000.0
2009-03-25 05:05:00,0.91785,0.918,0.91785,0.91795,109000000.0
2009-03-25 05:10:00,0.9179,0.9179,0.9178,0.9178,131400000.0
2009-03-25 05:15:00,0.9178,0.9179,0.9178,0.91785,60600000.0
2009-03-25 05:20:00,0.9179,0.9182,0.9179,0.9181,146300000.0
2009-03-25 05:25:00,0.9181,0.9181,0.91795,0.91795,141400000.0
2009-03-25 05:30:00,0.918,0.9183,0.9179,0.9183,110400000.0
2009-03-25 05:35:00,0.9183,0.9184,0.91795,0.9183,167400000.0
2009-03-25 05:40:00,0.9183,0.91835,0.918,0.91815,111200000.0
2009-03-25 05:45:00,0.9182,0.91825,0.91785,0.91805,174400000.0
2009-03-25 05:50:00,0.9181,0.91845,0.91805,0.9183,154800000.0
2009-03-25 05:55:00,0.9183,0.91835,0.91795,0.9182,118400000.0
2009-03-25 06:00:00,0.9181,0.91835,0.91795,0.9182,259600000.0
2009-03-25 06:05:00,0.9183,0.9184,0.91795,0.9184,278600000.0
2009-03-25 06:10:00,0.9184,0.9184,0.91775,0.9178,344200000.0
2009-03-25 06:15:00,0.9178,0.91815,0.91775,0.9179,439600000.0
2009-03-25 06:20:00,0.91795,0.91795,0.9176,0.91765,180800000.0
2009-03-25 06:25:00,0.91758,0.9181,0.91752,0.9181,713200000.0
2009-03-25 06:30:00,0.9181,0.9181,0.91775,0.9178,140800000.0
2009-03-25 06:35:00,0.91785,0.91815,0.91765,0.91765,183900000.0
2009-03-25 06:40:00,0.91765,0.9182,0.9176,0.91805,237000000.0
2009-03-25 06:45:00,0.9181,0.9184,0.918,0.91815,146800000.0
2009-03-25 06:50:00,0.91815,0.91845,0.91815,0.9183,209000000.0
2009-03-25 06:55:00,0.9183,0.9184,0.91806,0.91825,219200000.0
2009-03-25 07:00:00,0.91825,0.91825,0.91765,0.91765,148400000.0
2009-03-25 07:05:00,0.9178,0.91835,0.9178,0.9181,173200000.0
2009-03-25 07:10:00,0.9181,0.9182,0.91755,0.918,69400000.0
2009-03-25 07:15:00,0.91795,0.9183,0.91795,0.91815,45000000.0
2009-03-25 07:20:00,0.91825,0.9184,0.91815,0.9182,208400000.0
2009-03-25 07:25:00,0.9182,0.9185,0.9181,0.9181,591800000.0
2009-03-25 07:30:00,0.9181,0.91835,0.91755,0.91795,595400000.0
2009-03-25 07:35:00,0.918,0.9181,0.9177,0.91795,140600000.0
2009-03-25 07:40:00,0.9179,0.9185,0.91765,0.9183,428900000.0
2009-03-25 07:45:00,0.9183,0.9184,0.91775,0.9181,345200000.0
2009-03-25 07:50:00,0.9181,0.9183,0.9178,0.9181,396400000.0
2009-03-25 07:55:00,0.91815,0.91845,0.918,0.9183,188200000.0
2009-03-25 08:00:00,0.9183,0.9184,0.9178,0.91785,508800000.0
2009-03-25 08:05:00,0.9178,0.9184,0.91775,0.91815,274800000.0
2009-03-25 08:10:00,0.91815,0.91845,0.91815,0.9184,160000000.0
2009-03-25 08:15:00,0.9184,0.91845,0.9179,0.9182,263000000.0
2009-03-25 08:20:00,0.91825,0.9185,0.91815,0.9185,140000000.0
2009-03-25 08:25:00,0.9185,0.9185,0.91805,0.91825,128200000.0
2009-03-25 08:30:00,0.9181,0.9183,0.9179,0.9183,139400000.0
2009-03-25 08:35:00,0.9183,0.9184,0.9182,0.9183,161800000.0
2009-03-25 08:40:00,0.91825,0.91835,0.91815,0.9183,125600000.0
2009-03-25 08:45:00,0.91835,0.9184,0.91765,0.9178,461800000.0
2009-03-25 08:50:00,0.9178,0.91805,0.91745,0.91745,583204000.0
2009-03-25 08:55:00,0.9175,0.9179,0.91745,0.9179,574200000.0
2009-03-25 09:00:00,0.91775,0.91835,0.91775,0.9183,750400000.0
2009-03-25 09:05:00,0.9183,0.91845,0.91785,0.9181,798700000.0
2009-03-25 09:10:00,0.9181,0.91855,0.9179,0.91845,731200000.0
2009-03-25 09:15:00,0.9183,0.9193,0.91825,0.91895,1280699999.0
2009-03-25 09:20:00,0.91895,0.9202,0.91895,0.91975,1684600004.0
2009-03-25 09:25:00,0.9197,0.9203,0.91945,0.92015,1818600004.0
2009-03-25 09:30:00,0.9201,0.9203,0.9194,0.91985,2139900005.0
2009-03-25 09:35:00,0.91985,0.9199,0.91935,0.9198,1133800001.0
2009-03-25 09:40:00,0.9198,0.91985,0.91865,0.9188,1954200001.0
2009-03-25 09:45:00,0.9188,0.91905,0.9188,0.91895,748400001.0
2009-03-25 09:50:00,0.91895,0.91945,0.91885,0.91915,899400000.0
2009-03-25 09:55:00,0.91915,0.9192,0.91875,0.91875,1550307999.0
2009-03-25 10:00:00,0.91885,0.9199,0.91875,0.91975,1860308000.0
2009-03-25 10:05:00,0.9198,0.9201,0.91935,0.91955,1335300000.0
2009-03-25 10:10:00,0.91955,0.91975,0.9195,0.91965,857708000.0
2009-03-25 10:15:00,0.9197,0.91985,0.9193,0.9195,1557800000.0
2009-03-25 10:20:00,0.9195,0.91955,0.91805,0.91895,1223212000.0
2009-03-25 10:25:00,0.91895,0.9198,0.9188,0.9195,1207100000.0
2009-03-25 10:30:00,0.9195,0.9197,0.91825,0.9183,1361400000.0
2009-03-25 10:35:00,0.9183,0.9184,0.9177,0.91815,1502324002.0
2009-03-25 10:40:00,0.91815,0.9188,0.91815,0.91865,885500000.0
2009-03-25 10:45:00,0.9186,0.9187,0.9185,0.9185,1213200000.0
2009-03-25 10:50:00,0.9185,0.9192,0.9184,0.9188,1013600000.0
2009-03-25 10:55:00,0.9188,0.91985,0.9188,0.9194,1384600000.0
2009-03-25 11:00:00,0.91945,0.9214,0.91905,0.92105,2152923999.0
2009-03-25 11:05:00,0.92105,0.92205,0.92065,0.92165,2318600002.0
2009-03-25 11:10:00,0.9217,0.92225,0.92155,0.92195,1781499999.0
2009-03-25 11:15:00,0.922,0.9225,0.9217,0.92235,1618600001.0
2009-03-25 11:20:00,0.9223,0.9228,0.9217,0.9217,1854004002.0
2009-03-25 11:25:00,0.9217,0.92225,0.9211,0.9215,1447599999.0
2009-03-25 11:30:00,0.9215,0.9221,0.9215,0.9218,1140203999.0
2009-03-25 11:35:00,0.9218,0.9224,0.92165,0.92215,1806700000.0
2009-03-25 11:40:00,0.92215,0.92255,0.92195,0.9223,2091400000.0
2009-03-25 11:45:00,0.9223,0.92255,0.92145,0.92145,3171299998.0
2009-03-25 11:50:00,0.92145,0.92225,0.9213,0.9218,2150900001.0
2009-03-25 11:55:00,0.9218,0.92265,0.92155,0.9226,2444299999.0
2009-03-25 12:00:00,0.92255,0.92365,0.9224,0.92315,2754100004.0
2009-03-25 12:05:00,0.92315,0.9239,0.923,0.9237,2413400003.0
2009-03-25 12:10:00,0.9237,0.9239,0.92345,0.9238,1538300000.0
2009-03-25 12:15:00,0.9238,0.9248,0.9235,0.9241,1632199999.0
2009-03-25 12:20:00,0.9241,0.9247,0.92385,0.92415,1722500001.0
2009-03-25 12:25:00,0.92415,0.9243,0.9239,0.9239,943100001.0
2009-03-25 12:30:00,0.92395,0.92395,0.92325,0.92345,1420899998.0
2009-03-25 12:35:00,0.92345,0.9236,0.9221,0.9225,2709299999.0
2009-03-25 12:40:00,0.9225,0.92295,0.9222,0.9227,2382500001.0
2009-03-25 12:45:00,0.92265,0.92495,0.92265,0.92465,2347600001.0
2009-03-25 12:50:00,0.92465,0.9251,0.92355,0.92505,1906100000.0
2009-03-25 12:55:00,0.92505,0.92705,0.925,0.9262,2695200001.0
2009-03-25 13:00:00,0.9262,0.92695,0.9256,0.926,3136200002.0
2009-03-25 13:05:00,0.926,0.9262,0.9254,0.92565,2697500000.0
2009-03-25 13:10:00,0.9256,0.9263,0.92535,0.9261,1530940002.0
2009-03-25 13:15:00,0.9261,0.92645,0.9259,0.92635,2275400000.0
2009-03-25 13:20:00,0.92635,0.92755,0.92605,0.9273,1914503998.0
2009-03-25 13:25:00,0.92725,0.9275,0.92705,0.9271,1367100003.0
2009-03-25 13:30:00,0.9271,0.92745,0.9266,0.9269,1915100002.0
2009-03-25 13:35:00,0.9269,0.9269,0.92595,0.92595,1499808000.0
2009-03-25 13:40:00,0.9259,0.92635,0.9256,0.92565,1627828000.0
2009-03-25 13:45:00,0.92565,0.9259,0.92535,0.9255,1097800000.0
2009-03-25 13:50:00,0.9255,0.9265,0.9254,0.92645,2167200001.0
2009-03-25 13:55:00,0.92645,0.92685,0.9257,0.9268,1326704001.0
2009-03-25 14:00:00,0.92675,0.9269,0.9261,0.92635,1485899998.0
2009-03-25 14:05:00,0.9263,0.9268,0.9258,0.9261,1474999999.0
2009-03-25 14:10:00,0.92605,0.9264,0.92545,0.92565,1904807999.0
2009-03-25 14:15:00,0.92565,0.9258,0.92535,0.92575,2284899996.0
2009-03-25 14:20:00,0.92575,0.9266,0.92565,0.92625,2250284194.0
2009-03-25 14:25:00,0.9263,0.92655,0.9257,0.92575,1659799996.0
2009-03-25 14:30:00,0.92575,0.9268,0.92565,0.9267,2032235999.0
2009-03-25 14:35:00,0.9267,0.92685,0.92625,0.9264,1983199999.0
2009-03-25 14:40:00,0.9264,0.9268,0.92635,0.9266,1606799999.0
2009-03-25 14:45:00,0.9266,0.92685,0.9256,0.9259,1703200002.0
2009-03-25 14:50:00,0.9259,0.92605,0.92525,0.92535,1526015999.0
2009-03-25 14:55:00,0.9253,0.9256,0.9248,0.9251,1070800000.0
2009-03-25 15:00:00,0.9251,0.9252,0.9244,0.92445,1760600000.0
2009-03-25 15:05:00,0.9245,0.9249,0.9242,0.9243,2263699993.0
2009-03-25 15:10:00,0.92425,0.9244,0.9238,0.9242,2149800005.0
2009-03-25 15:15:00,0.92415,0.92425,0.92395,0.92405,2491200007.0
2009-03-25 15:20:00,0.92405,0.9243,0.9225,0.9228,3068799999.0
2009-03-25 15:25:00,0.92285,0.9234,0.92265,0.9232,2720200002.0
2009-03-25 15:30:00,0.92315,0.9247,0.9231,0.9247,2298699998.0
2009-03-25 15:35:00,0.92465,0.9247,0.9239,0.92395,1837700001.0
2009-03-25 15:40:00,0.92395,0.9243,0.9237,0.9242,1458500005.0
2009-03-25 15:45:00,0.9242,0.92435,0.92395,0.92405,2041800002.0
2009-03-25 15:50:00,0.92405,0.92425,0.92395,0.924,948204000.0
2009-03-25 15:55:00,0.924,0.92775,0.924,0.9258,1788823999.0
2009-03-25 16:00:00,0.9258,0.9279,0.9244,0.927,1865904000.0
2009-03-25 16:05:00,0.927,0.9287,0.9269,0.9273,2001712001.0
2009-03-25 16:10:00,0.9273,0.9274,0.92525,0.9255,2807600000.0
2009-03-25 16:15:00,0.92555,0.92695,0.92435,0.9263,2053516000.0
2009-03-25 16:20:00,0.92625,0.9263,0.92495,0.9255,1956704000.0
2009-03-25 16:25:00,0.9254,0.9261,0.9245,0.92525,2135616001.0
2009-03-25 16:30:00,0.92525,0.92545,0.92435,0.92485,1802515999.0
2009-03-25 16:35:00,0.9248,0.9259,0.9247,0.9257,1540800000.0
2009-03-25 16:40:00,0.9257,0.9267,0.9257,0.92655,1309100000.0
2009-03-25 16:45:00,0.9266,0.9272,0.92555,0.9257,2187804001.0
2009-03-25 16:50:00,0.9257,0.9265,0.9254,0.92565,1636600000.0
2009-03-25 16:55:00,0.9256,0.9267,0.9256,0.92665,1441908000.0
2009-03-25 17:00:00,0.92665,0.92705,0.92615,0.92675,1462700000.0
2009-03-25 17:05:00,0.92675,0.9278,0.92675,0.9275,1705416002.0
2009-03-25 17:10:00,0.92765,0.9279,0.92725,0.92735,2131700009.0
2009-03-25 17:15:00,0.9274,0.9274,0.92685,0.927,1116399998.0
2009-03-25 17:20:00,0.927,0.92725,0.9269,0.9269,1501400001.0
2009-03-25 17:25:00,0.9269,0.92715,0.92685,0.927,889200000.0
2009-03-25 17:30:00,0.927,0.9274,0.9267,0.92695,1474000000.0
2009-03-25 17:35:00,0.92695,0.9275,0.9269,0.92705,1109800000.0
2009-03-25 17:40:00,0.92705,0.9278,0.92685,0.9278,1299008000.0
2009-03-25 17:45:00,0.9278,0.9282,0.9276,0.9281,1361500000.0
2009-03-25 17:50:00,0.9281,0.92875,0.9281,0.92835,1386600000.0
2009-03-25 17:55:00,0.92835,0.9287,0.9281,0.92815,1229900000.0
2009-03-25 18:00:00,0.92825,0.92855,0.92775,0.9284,1216500000.0
2009-03-25 18:05:00,0.9284,0.92935,0.92825,0.92885,1535700000.0
2009-03-25 18:10:00,0.92885,0.9293,0.9287,0.9293,1376000000.0
2009-03-25 18:15:00,0.9293,0.92975,0.9289,0.9289,1818800000.0
2009-03-25 18:20:00,0.92895,0.92995,0.9289,0.9294,1437600000.0
2009-03-25 18:25:00,0.92955,0.9297,0.9291,0.92915,1075000000.0
2009-03-25 18:30:00,0.9291,0.9295,0.92895,0.92945,1246100000.0
2009-03-25 18:35:00,0.92945,0.93045,0.92945,0.92995,1719715998.0
2009-03-25 18:40:00,0.92985,0.92985,0.9292,0.9296,1208200000.0
2009-03-25 18:45:00,0.9296,0.92995,0.9295,0.9299,616799999.0
2009-03-25 18:50:00,0.9298,0.93125,0.92935,0.93065,1573604000.0
2009-03-25 18:55:00,0.9307,0.9309,0.9304,0.93085,732612000.0
2009-03-25 19:00:00,0.9308,0.93245,0.9304,0.9322,1215108000.0
2009-03-25 19:05:00,0.9322,0.93395,0.9321,0.9335,1279212000.0
2009-03-25 19:10:00,0.93355,0.93385,0.93305,0.9335,1036400000.0
2009-03-25 19:15:00,0.93345,0.93425,0.9334,0.93375,1317600000.0
2009-03-25 19:20:00,0.93375,0.93395,0.9335,0.9335,1064100000.0
2009-03-25 19:25:00,0.93355,0.9338,0.9331,0.9333,1036208000.0
2009-03-25 19:30:00,0.9333,0.9336,0.933,0.93325,883700000.0
2009-03-25 19:35:00,0.9332,0.9333,0.9327,0.9328,1314800000.0
2009-03-25 19:40:00,0.9328,0.93465,0.9328,0.9343,1001004000.0
2009-03-25 19:45:00,0.93435,0.9347,0.934,0.9341,654808000.0
2009-03-25 19:50:00,0.9341,0.9346,0.934,0.9343,748800000.0
2009-03-25 19:55:00,0.9343,0.93445,0.93405,0.93415,530000000.0
2009-03-25 20:00:00,0.93415,0.93495,0.93415,0.93485,1159200000.0
2009-03-25 20:05:00,0.93485,0.9356,0.9347,0.9355,1152100000.0
2009-03-25 20:10:00,0.9355,0.93745,0.9355,0.9369,1363504000.0
2009-03-25 20:15:00,0.9369,0.93725,0.9364,0.9365,741600000.0
2009-03-25 20:20:00,0.9365,0.9368,0.9364,0.9364,781200000.0
2009-03-25 20:25:00,0.9364,0.9366,0.93565,0.9358,1013900000.0
2009-03-25 20:30:00,0.9358,0.93585,0.9343,0.9348,579512000.0
2009-03-25 20:35:00,0.9348,0.935,0.93315,0.9336,957136000.0
2009-03-25 20:40:00,0.93355,0.9338,0.9332,0.93345,456200000.0
2009-03-25 20:45:00,0.9335,0.9344,0.93325,0.93395,1019000000.0
2009-03-25 20:50:00,0.93395,0.93415,0.93345,0.9338,751408000.0
2009-03-25 20:55:00,0.9338,0.9339,0.9336,0.93365,443600000.0
2009-03-25 21:00:00,0.93365,0.93415,0.9335,0.93405,473800000.0
2009-03-25 21:05:00,0.934,0.93405,0.9338,0.93395,545116000.0
2009-03-25 21:10:00,0.93395,0.9345,0.93375,0.9345,648804000.0
2009-03-25 21:15:00,0.9345,0.93485,0.9344,0.9346,473400000.0
2009-03-25 21:20:00,0.93455,0.9346,0.9344,0.9346,239200000.0
2009-03-25 21:25:00,0.9346,0.935,0.93415,0.93425,508400000.0
2009-03-25 21:30:00,0.93435,0.9349,0.93435,0.93475,484400000.0
2009-03-25 21:35:00,0.93475,0.9348,0.93445,0.93445,418000000.0
2009-03-25 21:40:00,0.93445,0.93455,0.93415,0.9342,401800000.0
2009-03-25 21:45:00,0.9342,0.9345,0.93385,0.93415,464016000.0
2009-03-25 21:50:00,0.9342,0.9343,0.9341,0.9342,344500000.0
2009-03-25 21:55:00,0.93425,0.9344,0.934,0.93435,303000000.0
2009-03-25 22:00:00,0.93435,0.93435,0.93355,0.93405,355108000.0
2009-03-25 22:05:00,0.93405,0.9343,0.93405,0.93415,322200000.0
2009-03-25 22:10:00,0.93415,0.9342,0.93385,0.9341,138300000.0
2009-03-25 22:15:00,0.9342,0.9343,0.93405,0.93415,253400000.0
2009-03-25 22:20:00,0.93407,0.93425,0.93386,0.934,185000000.0
2009-03-25 22:25:00,0.93405,0.93425,0.9339,0.9339,167200000.0
2009-03-25 22:30:00,0.9339,0.9341,0.93365,0.9339,205300000.0
2009-03-25 22:35:00,0.93395,0.934,0.93385,0.9339,327600000.0
2009-03-25 22:40:00,0.93385,0.9339,0.9337,0.93385,562000000.0
2009-03-25 22:45:00,0.93385,0.93395,0.9336,0.9336,467800000.0
2009-03-25 22:50:00,0.9336,0.93375,0.9333,0.9333,335900000.0
2009-03-25 22:55:00,0.93345,0.93355,0.93325,0.9333,135800000.0
2009-03-25 23:00:00,0.9333,0.9337,0.93305,0.9337,107200000.0
2009-03-25 23:05:00,0.9337,0.9339,0.9333,0.9333,121700000.0
2009-03-25 23:10:00,0.9332,0.93375,0.93315,0.93365,120200000.0
2009-03-25 23:15:00,0.93365,0.9339,0.93326,0.93345,127600000.0
2009-03-25 23:20:00,0.9335,0.9336,0.93303,0.93335,114800000.0
2009-03-25 23:25:00,0.9334,0.9336,0.93309,0.93318,250000000.0
2009-03-25 23:30:00,0.93346,0.9337,0.9331,0.93324,267799999.0
2009-03-25 23:35:00,0.9334,0.9336,0.93311,0.9336,185000000.0
2009-03-25 23:40:00,0.93365,0.93395,0.93291,0.93365,82400000.0
2009-03-25 23:45:00,0.93353,0.9346,0.93335,0.9336,149000000.0
2009-03-25 23:50:00,0.9336,0.93365,0.93311,0.93317,156200000.0
2009-03-25 23:55:00,0.93307,0.93335,0.93287,0.9332,172400000.0
2009-03-26 00:00:00,0.9333,0.9336,0.93315,0.9336,259800000.0
2009-03-26 00:05:00,0.9335,0.9338,0.9334,0.9334,119000000.0
2009-03-26 00:10:00,0.9334,0.93365,0.93318,0.93365,64600000.0
2009-03-26 00:15:00,0.9336,0.9336,0.9333,0.9333,45200000.0
2009-03-26 00:20:00,0.93308,0.9339,0.93301,0.9337,186200000.0
2009-03-26 00:25:00,0.9337,0.934,0.9335,0.9337,196800000.0
2009-03-26 00:30:00,0.9337,0.93435,0.9333,0.9333,219800000.0
2009-03-26 00:35:00,0.93335,0.93375,0.9333,0.93375,105800000.0
2009-03-26 00:40:00,0.93375,0.9339,0.93355,0.93375,110200000.0
2009-03-26 00:45:00,0.93375,0.9338,0.9335,0.93365,112400000.0
2009-03-26 00:50:00,0.93365,0.93375,0.9334,0.93355,136400000.0
2009-03-26 00:55:00,0.93355,0.93365,0.93325,0.93325,190800000.0
2009-03-26 01:00:00,0.93325,0.9334,0.9331,0.93315,221000000.0
2009-03-26 01:05:00,0.93325,0.93345,0.9331,0.93345,174600000.0
2009-03-26 01:10:00,0.93345,0.9335,0.9331,0.9332,123000000.0
2009-03-26 01:15:00,0.93315,0.93355,0.93315,0.9335,213800000.0
2009-03-26 01:20:00,0.93355,0.93365,0.93315,0.9332,274400000.0
2009-03-26 01:25:00,0.9332,0.9332,0.93305,0.9331,165200000.0
2009-03-26 01:30:00,0.9331,0.93315,0.93285,0.93295,975800000.0
2009-03-26 01:35:00,0.93295,0.9333,0.93255,0.933,670400000.0
2009-03-26 01:40:00,0.933,0.9335,0.933,0.9335,374100000.0
2009-03-26 01:45:00,0.9336,0.93375,0.9327,0.93285,463800000.0
2009-03-26 01:50:00,0.9329,0.933,0.9324,0.93265,433600000.0
2009-03-26 01:55:00,0.93265,0.93345,0.93235,0.93235,559500000.0
2009-03-26 02:00:00,0.93245,0.93295,0.93235,0.93245,387000000.0
2009-03-26 02:05:00,0.9325,0.93295,0.9324,0.9328,343800000.0
2009-03-26 02:10:00,0.9328,0.93335,0.93275,0.933,235000000.0
2009-03-26 02:15:00,0.933,0.93315,0.9326,0.9326,349200000.0
2009-03-26 02:20:00,0.9326,0.9327,0.9319,0.9319,1462000001.0
2009-03-26 02:25:00,0.9319,0.9321,0.9313,0.93145,1464100000.0
2009-03-26 02:30:00,0.93145,0.9317,0.93055,0.9311,1534300002.0
2009-03-26 02:35:00,0.9311,0.93195,0.93105,0.9318,713400000.0
2009-03-26 02:40:00,0.9318,0.9324,0.9316,0.93175,322200000.0
2009-03-26 02:45:00,0.93175,0.9323,0.9317,0.93225,169800000.0
2009-03-26 02:50:00,0.93225,0.93235,0.9318,0.93235,388000000.0
2009-03-26 02:55:00,0.93235,0.9325,0.932,0.93215,654200000.0
2009-03-26 03:00:00,0.93215,0.9324,0.932,0.9322,450000000.0
2009-03-26 03:05:00,0.9322,0.93245,0.9322,0.9323,428000000.0
2009-03-26 03:10:00,0.9322,0.93255,0.9322,0.9323,746200000.0
2009-03-26 03:15:00,0.9323,0.93245,0.9316,0.93165,1322600000.0
2009-03-26 03:20:00,0.9317,0.93195,0.93135,0.93135,643800000.0
2009-03-26 03:25:00,0.9314,0.9315,0.93085,0.9314,1087600000.0
2009-03-26 03:30:00,0.93135,0.93215,0.9311,0.9316,847000000.0
2009-03-26 03:35:00,0.9316,0.9319,0.93155,0.9318,319800000.0
2009-03-26 03:40:00,0.93175,0.9318,0.93135,0.9314,240800000.0
2009-03-26 03:45:00,0.93145,0.9318,0.93115,0.9314,264000000.0
2009-03-26 03:50:00,0.9314,0.93165,0.93125,0.93125,193800000.0
2009-03-26 03:55:00,0.93125,0.93145,0.931,0.9312,663000000.0
2009-03-26 04:00:00,0.93115,0.9316,0.93115,0.9314,300600000.0
2009-03-26 04:05:00,0.93135,0.9314,0.9306,0.931,581600000.0
2009-03-26 04:10:00,0.931,0.9312,0.9306,0.93065,326000000.0
2009-03-26 04:15:00,0.93075,0.93075,0.93045,0.9306,479200000.0
2009-03-26 04:20:00,0.93065,0.93105,0.93045,0.93065,524800000.0
2009-03-26 04:25:00,0.93055,0.9308,0.93025,0.9304,718600000.0
2009-03-26 04:30:00,0.9301,0.9304,0.92985,0.93035,994800000.0
2009-03-26 04:35:00,0.93035,0.9305,0.93005,0.9302,800600000.0
2009-03-26 04:40:00,0.93,0.93025,0.9296,0.9298,1138172000.0
2009-03-26 04:45:00,0.92985,0.93025,0.9297,0.9298,1025500000.0
2009-03-26 04:50:00,0.9298,0.9299,0.92945,0.92965,839740000.0
2009-03-26 04:55:00,0.92965,0.9298,0.92945,0.92965,464200000.0
2009-03-26 05:00:00,0.92965,0.93065,0.92965,0.9303,835600000.0
2009-03-26 05:05:00,0.93025,0.93075,0.9298,0.93015,769800000.0
2009-03-26 05:10:00,0.9301,0.93085,0.93,0.9301,502000000.0
2009-03-26 05:15:00,0.9301,0.93025,0.93,0.9301,315600000.0
2009-03-26 05:20:00,0.93005,0.9304,0.93,0.93035,171200000.0
2009-03-26 05:25:00,0.9304,0.9308,0.9303,0.93055,549400000.0
2009-03-26 05:30:00,0.93055,0.93085,0.9302,0.93075,251400000.0
2009-03-26 05:35:00,0.93075,0.93115,0.93,0.9301,371400000.0
2009-03-26 05:40:00,0.9301,0.9301,0.92965,0.92985,357000000.0
2009-03-26 05:45:00,0.9298,0.9302,0.92975,0.9298,605000000.0
2009-03-26 05:50:00,0.9298,0.93015,0.9296,0.9301,388000000.0
2009-03-26 05:55:00,0.93005,0.9303,0.93,0.9301,40600000.0
2009-03-26 06:00:00,0.93005,0.9302,0.92975,0.93005,323000000.0
2009-03-26 06:05:00,0.9301,0.93015,0.9293,0.9295,206400000.0
2009-03-26 06:10:00,0.92955,0.9296,0.9294,0.9294,75000000.0
2009-03-26 06:15:00,0.92935,0.92945,0.9286,0.92925,465100000.0
2009-03-26 06:20:00,0.9293,0.92975,0.9293,0.9297,262800000.0
2009-03-26 06:25:00,0.9297,0.92985,0.92935,0.92975,252600000.0
2009-03-26 06:30:00,0.9297,0.93035,0.92925,0.92965,480200000.0
2009-03-26 06:35:00,0.92965,0.92985,0.92915,0.92975,211600000.0
2009-03-26 06:40:00,0.92975,0.93035,0.9293,0.92945,332000000.0
2009-03-26 06:45:00,0.92945,0.9296,0.929,0.92945,507600000.0
2009-03-26 06:50:00,0.9294,0.9302,0.9294,0.9296,504200000.0
2009-03-26 06:55:00,0.92965,0.9303,0.92965,0.93005,412000002.0
2009-03-26 07:00:00,0.93,0.93005,0.9299,0.9299,330000000.0
2009-03-26 07:05:00,0.92985,0.93005,0.92955,0.9299,232600000.0
2009-03-26 07:10:00,0.92985,0.9299,0.92945,0.9298,403600000.0
2009-03-26 07:15:00,0.9297,0.9297,0.92945,0.9296,71000000.0
2009-03-26 07:20:00,0.9296,0.92965,0.92925,0.9295,481400001.0
2009-03-26 07:25:00,0.9295,0.9301,0.92915,0.93005,467400000.0
2009-03-26 07:30:00,0.93005,0.9301,0.92965,0.92985,304600000.0
2009-03-26 07:35:00,0.92985,0.9301,0.9297,0.9297,232200000.0
2009-03-26 07:40:00,0.92945,0.92975,0.92905,0.92975,406600000.0
2009-03-26 07:45:00,0.9297,0.93015,0.9295,0.93005,463800000.0
2009-03-26 07:50:00,0.93005,0.93015,0.93,0.9301,283000000.0
2009-03-26 07:55:00,0.9301,0.9306,0.93,0.9305,700400000.0
2009-03-26 08:00:00,0.9305,0.9309,0.9304,0.93075,478000000.0
2009-03-26 08:05:00,0.9307,0.9308,0.9305,0.9306,396600000.0
2009-03-26 08:10:00,0.9306,0.93085,0.92995,0.93035,925400000.0
2009-03-26 08:15:00,0.93035,0.93065,0.9301,0.93015,583400000.0
2009-03-26 08:20:00,0.93025,0.93055,0.93005,0.93025,546800000.0
2009-03-26 08:25:00,0.93025,0.9303,0.92995,0.93005,511400000.0
2009-03-26 08:30:00,0.9301,0.93085,0.9297,0.93065,644800000.0
2009-03-26 08:35:00,0.93065,0.93085,0.93045,0.9306,1047400000.0
2009-03-26 08:40:00,0.9307,0.93105,0.93065,0.93075,584800000.0
2009-03-26 08:45:00,0.93075,0.9308,0.93025,0.93055,737400000.0
2009-03-26 08:50:00,0.9305,0.93055,0.93005,0.93005,550800000.0
2009-03-26 08:55:00,0.93005,0.9301,0.9285,0.92945,786600000.0
2009-03-26 09:00:00,0.92935,0.9297,0.9288,0.92955,1153800000.0
2009-03-26 09:05:00,0.92955,0.93,0.92935,0.92945,1628600000.0
2009-03-26 09:10:00,0.9294,0.9297,0.92895,0.9292,1173000000.0
2009-03-26 09:15:00,0.9292,0.92975,0.9291,0.92915,1234800000.0
2009-03-26 09:20:00,0.92915,0.92925,0.92875,0.92875,1105300000.0
2009-03-26 09:25:00,0.92875,0.9297,0.92875,0.9297,1660400003.0
2009-03-26 09:30:00,0.9297,0.9304,0.9297,0.9303,668500000.0
2009-03-26 09:35:00,0.9303,0.9304,0.92875,0.9302,1713399999.0
2009-03-26 09:40:00,0.9301,0.9307,0.92985,0.9304,1370600000.0
2009-03-26 09:45:00,0.9304,0.9304,0.92965,0.9298,960000000.0
2009-03-26 09:50:00,0.92975,0.9303,0.92965,0.9301,915200000.0
2009-03-26 09:55:00,0.9301,0.9302,0.92975,0.9298,870300000.0
2009-03-26 10:00:00,0.9298,0.9304,0.9297,0.93015,1443100000.0
2009-03-26 10:05:00,0.93015,0.93025,0.9296,0.9301,1498300000.0
2009-03-26 10:10:00,0.9301,0.9302,0.9299,0.9301,890000000.0
2009-03-26 10:15:00,0.93005,0.9301,0.92915,0.9294,1338200004.0
2009-03-26 10:20:00,0.9294,0.9296,0.92835,0.92935,1496700000.0
2009-03-26 10:25:00,0.92935,0.9295,0.929,0.929,886800000.0
2009-03-26 10:30:00,0.929,0.92925,0.929,0.9292,771600000.0
2009-03-26 10:35:00,0.92915,0.92915,0.92845,0.92865,1224600000.0
2009-03-26 10:40:00,0.92865,0.929,0.9286,0.929,1083800000.0
2009-03-26 10:45:00,0.929,0.9291,0.92815,0.92815,2165599993.0
2009-03-26 10:50:00,0.92805,0.9286,0.9276,0.9285,2259500002.0
2009-03-26 10:55:00,0.9285,0.9291,0.928,0.92835,2891400002.0
2009-03-26 11:00:00,0.92835,0.9303,0.92835,0.9302,4151800005.0
2009-03-26 11:05:00,0.9302,0.9317,0.92975,0.9303,5199600006.0
2009-03-26 11:10:00,0.93015,0.93035,0.92925,0.92945,4454099996.0
2009-03-26 11:15:00,0.92945,0.92975,0.92905,0.9293,2785100014.0
2009-03-26 11:20:00,0.9294,0.9299,0.92875,0.9293,4352000001.0
2009-03-26 11:25:00,0.9293,0.9296,0.9288,0.9291,3062800009.0
2009-03-26 11:30:00,0.92905,0.9333,0.92905,0.93205,3300400002.0
2009-03-26 11:35:00,0.93205,0.9322,0.93,0.9306,3736199994.0
2009-03-26 11:40:00,0.93065,0.9315,0.9302,0.9307,3184399994.0
2009-03-26 11:45:00,0.9307,0.9314,0.9303,0.93125,2720400004.0
2009-03-26 11:50:00,0.93135,0.93165,0.9308,0.9308,3611299997.0
2009-03-26 11:55:00,0.9308,0.931,0.9303,0.93095,2467599999.0
2009-03-26 12:00:00,0.9308,0.93255,0.9308,0.93235,3722900002.0
2009-03-26 12:05:00,0.9324,0.93255,0.93115,0.93115,2772199999.0
2009-03-26 12:10:00,0.93115,0.93185,0.93115,0.93175,1945399999.0
2009-03-26 12:15:00,0.9318,0.93215,0.93155,0.9318,1983599999.0
2009-03-26 12:20:00,0.9318,0.93185,0.9309,0.9315,4238000011.0
2009-03-26 12:25:00,0.9315,0.932,0.9312,0.9318,2082600001.0
2009-03-26 12:30:00,0.9318,0.93385,0.93175,0.93335,2737900002.0
2009-03-26 12:35:00,0.93335,0.93345,0.9317,0.93245,2821199995.0
2009-03-26 12:40:00,0.9324,0.93275,0.9323,0.93245,1242999999.0
2009-03-26 12:45:00,0.93245,0.9341,0.93235,0.93405,2255600004.0
2009-03-26 12:50:00,0.9341,0.9344,0.9326,0.9333,3024599998.0
2009-03-26 12:55:00,0.93325,0.9335,0.933,0.9332,1946400000.0
2009-03-26 13:00:00,0.93325,0.93375,0.9331,0.9336,2051399997.0
2009-03-26 13:05:00,0.9336,0.93365,0.93235,0.93245,2864799999.0
2009-03-26 13:10:00,0.93245,0.93305,0.9317,0.9327,2202299996.0
2009-03-26 13:15:00,0.9327,0.93275,0.9322,0.9323,2061199990.0
2009-03-26 13:20:00,0.9323,0.93285,0.9322,0.93225,3441100006.0
2009-03-26 13:25:00,0.93225,0.9329,0.93225,0.93235,3245799990.0
2009-03-26 13:30:00,0.93235,0.93235,0.93155,0.9321,2592599998.0
2009-03-26 13:35:00,0.9321,0.9327,0.93175,0.9326,1829200014.0
2009-03-26 13:40:00,0.9326,0.9333,0.9325,0.9333,1453000000.0
2009-03-26 13:45:00,0.9334,0.93365,0.9333,0.93355,3095600001.0
2009-03-26 13:50:00,0.9336,0.93385,0.9334,0.93365,2404000000.0
2009-03-26 13:55:00,0.93365,0.93425,0.9335,0.934,3239800005.0
2009-03-26 14:00:00,0.93395,0.93425,0.9338,0.93405,3203800002.0
2009-03-26 14:05:00,0.93405,0.9343,0.9335,0.9343,3807899999.0
2009-03-26 14:10:00,0.9343,0.9347,0.9342,0.9342,4160699995.0
2009-03-26 14:15:00,0.9342,0.93435,0.93375,0.93375,3096500012.0
2009-03-26 14:20:00,0.93375,0.93385,0.93245,0.93265,3782200012.0
2009-03-26 14:25:00,0.93265,0.93285,0.9322,0.93235,2112400008.0
2009-03-26 14:30:00,0.9322,0.9324,0.93155,0.93225,3392100010.0
2009-03-26 14:35:00,0.93225,0.93255,0.93205,0.9324,3195200008.0
2009-03-26 14:40:00,0.93235,0.9326,0.93165,0.93245,3373200002.0
2009-03-26 14:45:00,0.93245,0.9328,0.93205,0.93245,3230500003.0
2009-03-26 14:50:00,0.93245,0.9328,0.93165,0.93265,3422600000.0
2009-03-26 14:55:00,0.93265,0.93275,0.9317,0.9324,4709400008.0
2009-03-26 15:00:00,0.9323,0.9324,0.93195,0.93195,4080400010.0
2009-03-26 15:05:00,0.93195,0.9326,0.93175,0.93175,3132499997.0
2009-03-26 15:10:00,0.93175,0.9318,0.9309,0.9314,2945800001.0
2009-03-26 15:15:00,0.9314,0.9325,0.93135,0.9323,2871200001.0
2009-03-26 15:20:00,0.9323,0.9324,0.9317,0.9317,2300199987.0
2009-03-26 15:25:00,0.9317,0.93215,0.9315,0.93205,3121799993.0
2009-03-26 15:30:00,0.93205,0.93255,0.9319,0.93205,3631800008.0
2009-03-26 15:35:00,0.93205,0.9321,0.93195,0.93205,2429399989.0
2009-03-26 15:40:00,0.93205,0.9322,0.93195,0.932,4660799957.0
2009-03-26 15:45:00,0.932,0.932,0.93155,0.9318,4108200009.0
2009-03-26 15:50:00,0.9318,0.93265,0.93165,0.9323,6327899985.0
2009-03-26 15:55:00,0.9323,0.93305,0.9321,0.9328,5863900001.0
2009-03-26 16:00:00,0.9328,0.93285,0.9322,0.93255,6521600002.0
2009-03-26 16:05:00,0.93245,0.93315,0.93245,0.93285,4706999995.0
2009-03-26 16:10:00,0.93285,0.93375,0.9323,0.93345,4748099992.0
2009-03-26 16:15:00,0.93335,0.9336,0.9327,0.93325,5477699992.0
2009-03-26 16:20:00,0.93325,0.9346,0.93325,0.9344,5642200004.0
2009-03-26 16:25:00,0.9344,0.93525,0.93425,0.935,6642400014.0
2009-03-26 16:30:00,0.935,0.93535,0.93455,0.93485,4762400003.0
2009-03-26 16:35:00,0.93475,0.93545,0.93445,0.93545,4903299978.0
2009-03-26 16:40:00,0.93555,0.9366,0.9355,0.93565,6022500002.0
2009-03-26 16:45:00,0.93565,0.936,0.93535,0.93545,4856899991.0
2009-03-26 16:50:00,0.93545,0.9355,0.93455,0.93485,6143900019.0
2009-03-26 16:55:00,0.93485,0.9351,0.93485,0.93505,3776399986.0
2009-03-26 17:00:00,0.93505,0.93505,0.93465,0.93465,3271600007.0
2009-03-26 17:05:00,0.93465,0.9347,0.93405,0.9342,4854399971.0
2009-03-26 17:10:00,0.93415,0.93505,0.93415,0.9348,4329299996.0
2009-03-26 17:15:00,0.9348,0.9358,0.9348,0.9352,2758899994.0
2009-03-26 17:20:00,0.9352,0.93555,0.93515,0.93535,3622899999.0
2009-03-26 17:25:00,0.93535,0.93535,0.93485,0.93525,3297199988.0
2009-03-26 17:30:00,0.93525,0.93575,0.9351,0.9355,3382399992.0
2009-03-26 17:35:00,0.9355,0.9357,0.9347,0.9348,3447799989.0
2009-03-26 17:40:00,0.9348,0.93565,0.9347,0.9349,4648299993.0
2009-03-26 17:45:00,0.9349,0.9351,0.9348,0.935,3616199996.0
2009-03-26 17:50:00,0.9349,0.9354,0.93455,0.93465,3146799990.0
2009-03-26 17:55:00,0.93465,0.93555,0.93455,0.93525,3443499994.0
2009-03-26 18:00:00,0.93525,0.9353,0.9346,0.93475,3181599998.0
2009-03-26 18:05:00,0.9348,0.93485,0.9341,0.9343,2097799985.0
2009-03-26 18:10:00,0.9343,0.93455,0.93415,0.93445,1856099994.0
2009-03-26 18:15:00,0.93455,0.9349,0.9345,0.9349,1545799991.0
2009-03-26 18:20:00,0.935,0.9353,0.9347,0.93525,3197200000.0
2009-03-26 18:25:00,0.93525,0.93545,0.93505,0.93525,3528400011.0
2009-03-26 18:30:00,0.9353,0.9354,0.9344,0.9344,3915500009.0
2009-03-26 18:35:00,0.9344,0.93475,0.93395,0.9341,3719999985.0
2009-03-26 18:40:00,0.9341,0.93465,0.93405,0.93415,2724800003.0
2009-03-26 18:45:00,0.9342,0.93455,0.93395,0.9343,2182099998.0
2009-03-26 18:50:00,0.9343,0.93455,0.93415,0.93425,1586000000.0
2009-03-26 18:55:00,0.93425,0.93495,0.9339,0.9347,1917800000.0
2009-03-26 19:00:00,0.9347,0.9354,0.9345,0.93475,1785200000.0
2009-03-26 19:05:00,0.93475,0.935,0.9345,0.93485,1635400002.0
2009-03-26 19:10:00,0.93485,0.93515,0.93455,0.93475,1284000000.0
2009-03-26 19:15:00,0.93475,0.9354,0.93475,0.93505,973000000.0
2009-03-26 19:20:00,0.93505,0.93575,0.935,0.9357,1625600000.0
2009-03-26 19:25:00,0.9357,0.9357,0.93505,0.9352,749599997.0
2009-03-26 19:30:00,0.93515,0.93555,0.93495,0.93555,1108500000.0
2009-03-26 19:35:00,0.93555,0.93715,0.93545,0.937,2157600001.0
2009-03-26 19:40:00,0.937,0.937,0.9362,0.93675,1648300000.0
2009-03-26 19:45:00,0.9369,0.9371,0.9365,0.9365,712400000.0
2009-03-26 19:50:00,0.9365,0.93675,0.9364,0.9367,950000001.0
2009-03-26 19:55:00,0.9367,0.93805,0.93665,0.9372,1618000000.0
2009-03-26 20:00:00,0.9372,0.93805,0.93705,0.9379,911000000.0
2009-03-26 20:05:00,0.9379,0.9379,0.93695,0.93705,772600000.0
2009-03-26 20:10:00,0.93705,0.93755,0.93665,0.9375,897100000.0
2009-03-26 20:15:00,0.9375,0.9377,0.9373,0.93755,868600003.0
2009-03-26 20:20:00,0.9375,0.9377,0.93725,0.93735,397100002.0
2009-03-26 20:25:00,0.93745,0.9375,0.9372,0.9373,627100000.0
2009-03-26 20:30:00,0.93735,0.93795,0.9373,0.9378,558800000.0
2009-03-26 20:35:00,0.9378,0.938,0.93755,0.9376,847300000.0
2009-03-26 20:40:00,0.93745,0.93745,0.937,0.93705,738600001.0
2009-03-26 20:45:00,0.93705,0.93725,0.93685,0.93685,738000000.0
2009-03-26 20:50:00,0.9367,0.937,0.93565,0.9357,1079800000.0
2009-03-26 20:55:00,0.9357,0.93645,0.9356,0.93575,1235700000.0
2009-03-26 21:00:00,0.93565,0.93595,0.9356,0.9358,830600000.0
2009-03-26 21:05:00,0.9358,0.9364,0.9358,0.9362,858600000.0
2009-03-26 21:10:00,0.9362,0.9366,0.9361,0.9361,763600000.0
2009-03-26 21:15:00,0.9362,0.9363,0.9357,0.93585,1041300000.0
2009-03-26 21:20:00,0.93585,0.9361,0.93555,0.93565,726800000.0
2009-03-26 21:25:00,0.93565,0.93565,0.9355,0.93555,564599999.0
2009-03-26 21:30:00,0.93555,0.93585,0.93545,0.93585,427000000.0
2009-03-26 21:35:00,0.93585,0.93605,0.93565,0.9359,516500000.0
2009-03-26 21:40:00,0.93595,0.9362,0.93585,0.9359,751400000.0
2009-03-26 21:45:00,0.936,0.93605,0.93545,0.9356,439200000.0
2009-03-26 21:50:00,0.93555,0.93595,0.93545,0.93555,376200001.0
2009-03-26 21:55:00,0.93555,0.93565,0.93515,0.9353,438700000.0
2009-03-26 22:00:00,0.93525,0.93575,0.9346,0.93505,334300000.0
2009-03-26 22:05:00,0.935,0.93535,0.9349,0.9351,250000000.0
2009-03-26 22:10:00,0.93505,0.9355,0.93415,0.9355,390100000.0
2009-03-26 22:15:00,0.93545,0.93585,0.93535,0.93575,370000000.0
2009-03-26 22:20:00,0.9358,0.936,0.93565,0.9358,349600000.0
2009-03-26 22:25:00,0.93585,0.93585,0.93565,0.93575,126800000.0
2009-03-26 22:30:00,0.93575,0.93575,0.9356,0.9357,77400000.0
2009-03-26 22:35:00,0.93565,0.93565,0.9349,0.9355,220000000.0
2009-03-26 22:40:00,0.9355,0.93595,0.93535,0.9358,240800000.0
2009-03-26 22:45:00,0.93585,0.9361,0.93575,0.93575,165200000.0
2009-03-26 22:50:00,0.9357,0.93605,0.9355,0.93605,187200000.0
2009-03-26 22:55:00,0.9359,0.93595,0.93565,0.93575,224200000.0
2009-03-26 23:00:00,0.93575,0.9363,0.93545,0.93545,146200000.0
2009-03-26 23:05:00,0.93545,0.9358,0.93545,0.9355,74400000.0
2009-03-26 23:10:00,0.93555,0.9356,0.935,0.9355,112400000.0
2009-03-26 23:15:00,0.9354,0.93585,0.93525,0.93525,214600000.0
2009-03-26 23:20:00,0.9354,0.9354,0.93495,0.9351,67800000.0
2009-03-26 23:25:00,0.9351,0.93645,0.9351,0.9356,214800000.0
2009-03-26 23:30:00,0.93575,0.93595,0.93545,0.9359,51000000.0
2009-03-26 23:35:00,0.9355,0.93555,0.9351,0.93535,81000000.0
2009-03-26 23:40:00,0.93535,0.93535,0.9352,0.9352,25000000.0
2009-03-26 23:45:00,0.9352,0.9356,0.93485,0.9354,93600000.0
2009-03-26 23:50:00,0.93545,0.93575,0.935,0.93535,66400000.0
2009-03-26 23:55:00,0.9354,0.9359,0.93491,0.93525,136200000.0
2009-03-27 00:00:00,0.93525,0.9354,0.93485,0.935,139600000.0
2009-03-27 00:05:00,0.93505,0.9354,0.93505,0.9354,62200000.0
2009-03-27 00:10:00,0.93525,0.9356,0.93525,0.9356,25200000.0
2009-03-27 00:15:00,0.93555,0.93585,0.9353,0.93575,93000000.0
2009-03-27 00:20:00,0.9358,0.9361,0.93565,0.93595,112120000.0
2009-03-27 00:25:00,0.9358,0.93595,0.9357,0.93572,164200000.0
2009-03-27 00:30:00,0.9358,0.9361,0.93575,0.93585,109000000.0
2009-03-27 00:35:00,0.9359,0.93625,0.9358,0.93605,206800000.0
2009-03-27 00:40:00,0.93605,0.9362,0.9356,0.93605,182700000.0
2009-03-27 00:45:00,0.9361,0.9361,0.9353,0.9357,106200000.0
2009-03-27 00:50:00,0.9358,0.936,0.93555,0.936,80000000.0
2009-03-27 00:55:00,0.936,0.9362,0.93495,0.9358,735600000.0
2009-03-27 01:00:00,0.93575,0.9358,0.93555,0.93565,121800000.0
2009-03-27 01:05:00,0.9357,0.9357,0.9355,0.9355,97800000.0
2009-03-27 01:10:00,0.9355,0.93555,0.935,0.935,233400000.0
2009-03-27 01:15:00,0.935,0.9353,0.9349,0.93515,271200000.0
2009-03-27 01:20:00,0.935,0.93525,0.9349,0.9352,43000000.0
2009-03-27 01:25:00,0.93515,0.93545,0.9351,0.93535,33200000.0
2009-03-27 01:30:00,0.935,0.9355,0.935,0.93545,100600000.0
2009-03-27 01:35:00,0.9353,0.93575,0.93528,0.9357,265800000.0
2009-03-27 01:40:00,0.9359,0.93615,0.9351,0.9356,382800000.0
2009-03-27 01:45:00,0.9354,0.9356,0.93515,0.93535,160600000.0
2009-03-27 01:50:00,0.93535,0.9355,0.93505,0.93515,132600000.0
2009-03-27 01:55:00,0.9349,0.9353,0.93485,0.9352,94400000.0
2009-03-27 02:00:00,0.93515,0.9353,0.93485,0.93515,268800000.0
2009-03-27 02:05:00,0.9352,0.93525,0.9351,0.9352,110400000.0
2009-03-27 02:10:00,0.9352,0.9359,0.9352,0.9357,250800000.0
2009-03-27 02:15:00,0.93575,0.93595,0.93545,0.93585,380600000.0
2009-03-27 02:20:00,0.93565,0.9358,0.93525,0.9353,186800000.0
2009-03-27 02:25:00,0.9353,0.936,0.9352,0.9358,408800000.0
2009-03-27 02:30:00,0.9358,0.93625,0.9356,0.9361,510300000.0
2009-03-27 02:35:00,0.936,0.93665,0.93585,0.93635,432126000.0
2009-03-27 02:40:00,0.9363,0.9368,0.9362,0.93655,284900000.0
2009-03-27 02:45:00,0.93655,0.9371,0.93645,0.9365,250000000.0
2009-03-27 02:50:00,0.9365,0.93655,0.9361,0.9364,372600000.0
2009-03-27 02:55:00,0.93645,0.93665,0.936,0.93665,403000000.0
2009-03-27 03:00:00,0.93655,0.93705,0.93645,0.9367,157200000.0
2009-03-27 03:05:00,0.9367,0.93705,0.9362,0.9363,411600000.0
2009-03-27 03:10:00,0.9363,0.937,0.9362,0.93685,185000000.0
2009-03-27 03:15:00,0.93685,0.93705,0.9366,0.93665,411600000.0
2009-03-27 03:20:00,0.93665,0.93665,0.93595,0.9362,396800000.0
2009-03-27 03:25:00,0.9362,0.93665,0.93615,0.9365,268200000.0
2009-03-27 03:30:00,0.9365,0.93705,0.93645,0.93675,310000000.0
2009-03-27 03:35:00,0.93675,0.937,0.93635,0.9366,262800000.0
2009-03-27 03:40:00,0.93655,0.93665,0.9361,0.93625,194000000.0
2009-03-27 03:45:00,0.93625,0.9364,0.93605,0.93625,210800000.0
2009-03-27 03:50:00,0.93625,0.93645,0.9362,0.93625,170400000.0
2009-03-27 03:55:00,0.93625,0.93645,0.93625,0.9364,115200000.0
2009-03-27 04:00:00,0.9364,0.9367,0.93635,0.9366,83200000.0
2009-03-27 04:05:00,0.9366,0.93735,0.9366,0.93715,241800000.0
2009-03-27 04:10:00,0.9372,0.93745,0.937,0.93735,198600000.0
2009-03-27 04:15:00,0.9373,0.9374,0.9366,0.9369,263200000.0
2009-03-27 04:20:00,0.93685,0.9372,0.9363,0.93655,469800000.0
2009-03-27 04:25:00,0.93655,0.93685,0.9364,0.93675,153600000.0
2009-03-27 04:30:00,0.9367,0.9368,0.9364,0.93655,167600000.0
2009-03-27 04:35:00,0.9365,0.937,0.9364,0.93695,220200000.0
2009-03-27 04:40:00,0.937,0.93735,0.93695,0.93705,134400000.0
2009-03-27 04:45:00,0.93695,0.9371,0.9365,0.93665,250600000.0
2009-03-27 04:50:00,0.9366,0.93685,0.9365,0.9367,276300000.0
2009-03-27 04:55:00,0.93675,0.93685,0.93635,0.9365,243600000.0
2009-03-27 05:00:00,0.93645,0.9371,0.9364,0.9367,371600000.0
2009-03-27 05:05:00,0.9367,0.93685,0.9364,0.9368,237400000.0
2009-03-27 05:10:00,0.9368,0.93705,0.9367,0.937,222400000.0
2009-03-27 05:15:00,0.937,0.9371,0.93675,0.93675,128400000.0
2009-03-27 05:20:00,0.93675,0.93715,0.93675,0.93705,178600000.0
2009-03-27 05:25:00,0.9372,0.9373,0.93665,0.9367,235000000.0
2009-03-27 05:30:00,0.9367,0.93715,0.93645,0.93675,155000000.0
2009-03-27 05:35:00,0.93675,0.93695,0.9367,0.93685,106600000.0
2009-03-27 05:40:00,0.93675,0.93725,0.93675,0.9372,159000000.0
2009-03-27 05:45:00,0.9372,0.9375,0.9369,0.9369,161600000.0
2009-03-27 05:50:00,0.9369,0.9373,0.9368,0.9373,118400000.0
2009-03-27 05:55:00,0.9372,0.93725,0.9367,0.93675,158400000.0
2009-03-27 06:00:00,0.9367,0.93675,0.9364,0.9365,216400000.0
2009-03-27 06:05:00,0.93645,0.93735,0.9364,0.9368,198800000.0
2009-03-27 06:10:00,0.93675,0.93715,0.93645,0.93715,122400000.0
2009-03-27 06:15:00,0.9371,0.93725,0.93675,0.9371,193600000.0
2009-03-27 06:20:00,0.93705,0.9372,0.9369,0.9369,236200000.0
2009-03-27 06:25:00,0.9369,0.93705,0.93665,0.93685,173600000.0
2009-03-27 06:30:00,0.93685,0.93705,0.9367,0.9369,164400000.0
2009-03-27 06:35:00,0.9369,0.93695,0.9368,0.93685,153600000.0
2009-03-27 06:40:00,0.93685,0.93715,0.9368,0.937,342600000.0
2009-03-27 06:45:00,0.937,0.93735,0.93695,0.9372,419200000.0
2009-03-27 06:50:00,0.9372,0.93735,0.9369,0.93695,586200000.0
2009-03-27 06:55:00,0.93695,0.9373,0.93685,0.9369,284600000.0
2009-03-27 07:00:00,0.9369,0.93715,0.9368,0.93695,862200001.0
2009-03-27 07:05:00,0.937,0.93705,0.9368,0.9369,274800000.0
2009-03-27 07:10:00,0.93685,0.937,0.9368,0.9369,122200000.0
2009-03-27 07:15:00,0.93695,0.93725,0.93695,0.93725,164400000.0
2009-03-27 07:20:00,0.93725,0.93735,0.93675,0.9369,255600000.0
2009-03-27 07:25:00,0.93695,0.9373,0.93685,0.93685,283300000.0
2009-03-27 07:30:00,0.93695,0.9371,0.93685,0.937,166800000.0
2009-03-27 07:35:00,0.9369,0.93705,0.93685,0.93685,172000000.0
2009-03-27 07:40:00,0.93695,0.93695,0.93685,0.93685,98700000.0
2009-03-27 07:45:00,0.93685,0.93715,0.93655,0.93685,197500000.0
2009-03-27 07:50:00,0.93685,0.937,0.93685,0.937,285200000.0
2009-03-27 07:55:00,0.93695,0.9372,0.9369,0.9371,123400000.0
2009-03-27 08:00:00,0.93715,0.93755,0.93715,0.9375,308400000.0
2009-03-27 08:05:00,0.9375,0.9378,0.9373,0.9375,344600000.0
2009-03-27 08:10:00,0.93755,0.93775,0.9373,0.9377,223800000.0
2009-03-27 08:15:00,0.9377,0.9383,0.93725,0.9382,258000000.0
2009-03-27 08:20:00,0.9383,0.93915,0.938,0.939,723200000.0
2009-03-27 08:25:00,0.939,0.93985,0.9388,0.9395,1073400000.0
2009-03-27 08:30:00,0.9395,0.9405,0.9395,0.94005,739400000.0
2009-03-27 08:35:00,0.94015,0.94035,0.93935,0.9394,649300003.0
2009-03-27 08:40:00,0.9394,0.9398,0.93905,0.9391,932200000.0
2009-03-27 08:45:00,0.9391,0.93975,0.93895,0.93915,898600000.0
2009-03-27 08:50:00,0.93915,0.93915,0.93875,0.9388,645800000.0
2009-03-27 08:55:00,0.93875,0.93915,0.93875,0.93885,483000000.0
2009-03-27 09:00:00,0.9388,0.939,0.9386,0.9386,339600000.0
2009-03-27 09:05:00,0.9386,0.93885,0.9376,0.93775,1261300007.0
2009-03-27 09:10:00,0.93775,0.93825,0.93765,0.9382,1375200001.0
2009-03-27 09:15:00,0.9382,0.9394,0.93815,0.9392,1751800015.0
2009-03-27 09:20:00,0.93925,0.93925,0.93825,0.93835,1489799993.0
2009-03-27 09:25:00,0.93835,0.93885,0.93795,0.9383,2528400007.0
2009-03-27 09:30:00,0.93835,0.93835,0.9376,0.93825,1957000002.0
2009-03-27 09:35:00,0.93825,0.9395,0.93825,0.9394,2384800012.0
2009-03-27 09:40:00,0.93945,0.9395,0.9388,0.9392,1514100006.0
2009-03-27 09:45:00,0.9392,0.94075,0.9392,0.9398,2872100008.0
2009-03-27 09:50:00,0.93975,0.93975,0.93905,0.93915,2037600013.0
2009-03-27 09:55:00,0.93915,0.9397,0.93855,0.9396,2461400002.0
2009-03-27 10:00:00,0.93955,0.9402,0.9393,0.9402,2034900005.0
2009-03-27 10:05:00,0.94015,0.9412,0.94015,0.9404,3328300005.0
2009-03-27 10:10:00,0.94045,0.9412,0.9401,0.9406,2327399999.0
2009-03-27 10:15:00,0.9406,0.94065,0.9392,0.9393,3156500009.0
2009-03-27 10:20:00,0.9393,0.93985,0.93835,0.9385,2679200010.0
2009-03-27 10:25:00,0.9385,0.93915,0.93845,0.939,3099000017.0
2009-03-27 10:30:00,0.93895,0.93955,0.93875,0.9393,2047200001.0
2009-03-27 10:35:00,0.93925,0.93935,0.9386,0.9386,1221399999.0
2009-03-27 10:40:00,0.9386,0.9387,0.9377,0.9385,2133100002.0
2009-03-27 10:45:00,0.9385,0.93885,0.93835,0.93865,1993800007.0
2009-03-27 10:50:00,0.93865,0.939,0.93805,0.93895,1967600003.0
2009-03-27 10:55:00,0.93895,0.9404,0.93895,0.9404,2057500002.0
2009-03-27 11:00:00,0.94035,0.9407,0.9398,0.94035,2429200004.0
2009-03-27 11:05:00,0.94035,0.9404,0.93895,0.9394,1935600004.0
2009-03-27 11:10:00,0.9394,0.93955,0.93885,0.9395,3062400016.0
2009-03-27 11:15:00,0.9395,0.93975,0.9388,0.93915,2416600010.0
2009-03-27 11:20:00,0.93915,0.94175,0.9391,0.94015,2826900006.0
2009-03-27 11:25:00,0.94015,0.9407,0.9395,0.93965,3467300012.0
2009-03-27 11:30:00,0.9397,0.94105,0.93915,0.94025,3409400006.0
2009-03-27 11:35:00,0.94025,0.9405,0.93945,0.9395,2713800008.0
2009-03-27 11:40:00,0.9395,0.941,0.9392,0.94075,3476100002.0
2009-03-27 11:45:00,0.9407,0.94085,0.9397,0.93975,2767000004.0
2009-03-27 11:50:00,0.9398,0.94035,0.93975,0.94015,2970799996.0
2009-03-27 11:55:00,0.94015,0.9402,0.9386,0.939,2046600000.0
2009-03-27 12:00:00,0.939,0.93925,0.93845,0.93885,1642999999.0
2009-03-27 12:05:00,0.9389,0.93905,0.9376,0.93765,2149400003.0
2009-03-27 12:10:00,0.93765,0.9383,0.93565,0.9361,2858299999.0
2009-03-27 12:15:00,0.93615,0.9366,0.9353,0.9364,3408699995.0
2009-03-27 12:20:00,0.93645,0.9377,0.93625,0.93735,3300899996.0
2009-03-27 12:25:00,0.9374,0.93855,0.9373,0.938,2665200001.0
2009-03-27 12:30:00,0.93805,0.9381,0.9375,0.93755,2526100004.0
2009-03-27 12:35:00,0.9376,0.9381,0.93735,0.93775,2421400003.0
2009-03-27 12:40:00,0.93785,0.93805,0.9372,0.9377,1679700000.0
2009-03-27 12:45:00,0.9377,0.938,0.9375,0.9376,1806000001.0
2009-03-27 12:50:00,0.93765,0.9382,0.9372,0.93815,1915200001.0
2009-03-27 12:55:00,0.93805,0.93875,0.93775,0.93845,2533899999.0
2009-03-27 13:00:00,0.93845,0.9385,0.93685,0.93685,2354400002.0
2009-03-27 13:05:00,0.93685,0.9373,0.93625,0.9364,2016700001.0
2009-03-27 13:10:00,0.9365,0.93675,0.9355,0.9357,1739400003.0
2009-03-27 13:15:00,0.93565,0.93635,0.9354,0.93545,1650000009.0
2009-03-27 13:20:00,0.93545,0.936,0.93515,0.9355,1716500002.0
2009-03-27 13:25:00,0.9355,0.9357,0.9348,0.93495,1363300003.0
2009-03-27 13:30:00,0.93495,0.9353,0.93455,0.93505,2812900003.0
2009-03-27 13:35:00,0.93505,0.9355,0.93435,0.9347,2593300000.0
2009-03-27 13:40:00,0.9347,0.9347,0.9329,0.93325,2714200000.0
2009-03-27 13:45:00,0.93325,0.93325,0.93175,0.9323,2618199998.0
2009-03-27 13:50:00,0.9323,0.93255,0.93115,0.9314,2587900005.0
2009-03-27 13:55:00,0.9314,0.9317,0.92995,0.93095,3368300000.0
2009-03-27 14:00:00,0.9312,0.93155,0.93005,0.93075,2754499999.0
2009-03-27 14:05:00,0.9308,0.93135,0.9308,0.9311,2306100002.0
2009-03-27 14:10:00,0.9311,0.93125,0.93075,0.9312,1676800003.0
2009-03-27 14:15:00,0.93125,0.93165,0.9311,0.9312,1909000000.0
2009-03-27 14:20:00,0.9312,0.93135,0.9299,0.92995,2267400003.0
2009-03-27 14:25:00,0.92995,0.93085,0.92985,0.9305,1822100001.0
2009-03-27 14:30:00,0.9305,0.93075,0.93025,0.93035,1967100007.0
2009-03-27 14:35:00,0.93035,0.93045,0.93,0.93,2078300002.0
2009-03-27 14:40:00,0.93,0.93015,0.9293,0.92945,3175699999.0
2009-03-27 14:45:00,0.92945,0.92965,0.9292,0.9293,2736700010.0
2009-03-27 14:50:00,0.9293,0.9293,0.92885,0.9289,1335200001.0
2009-03-27 14:55:00,0.92885,0.92895,0.9284,0.9286,1931199998.0
2009-03-27 15:00:00,0.9286,0.92875,0.9278,0.92875,1983599999.0
2009-03-27 15:05:00,0.92875,0.9292,0.92835,0.9286,1905100005.0
2009-03-27 15:10:00,0.9286,0.9288,0.92755,0.92825,3087099997.0
2009-03-27 15:15:00,0.92825,0.92905,0.92785,0.9286,3350800006.0
2009-03-27 15:20:00,0.92855,0.9296,0.92835,0.92955,2040699996.0
2009-03-27 15:25:00,0.92955,0.93,0.9295,0.9298,2362599999.0
2009-03-27 15:30:00,0.9298,0.93035,0.9296,0.92995,2092199998.0
2009-03-27 15:35:00,0.92995,0.93005,0.9292,0.92925,1984099998.0
2009-03-27 15:40:00,0.9292,0.92925,0.92875,0.92885,1867800000.0
2009-03-27 15:45:00,0.92885,0.9292,0.92885,0.92915,1421600001.0
2009-03-27 15:50:00,0.9291,0.9293,0.92845,0.9287,2288500001.0
2009-03-27 15:55:00,0.9287,0.92885,0.92765,0.9278,3347900004.0
2009-03-27 16:00:00,0.92765,0.92785,0.925,0.9254,3285599997.0
2009-03-27 16:05:00,0.92545,0.92695,0.9254,0.92625,2522400000.0
2009-03-27 16:10:00,0.9263,0.9263,0.92525,0.9258,2106000001.0
2009-03-27 16:15:00,0.92575,0.9258,0.92505,0.92535,2089000000.0
2009-03-27 16:20:00,0.92535,0.92795,0.92535,0.92765,3185000004.0
2009-03-27 16:25:00,0.9277,0.9312,0.92745,0.93105,2938800008.0
2009-03-27 16:30:00,0.931,0.93115,0.9288,0.92925,1939400000.0
2009-03-27 16:35:00,0.92935,0.9294,0.9286,0.92875,2153000001.0
2009-03-27 16:40:00,0.92875,0.929,0.92845,0.92855,1930000003.0
2009-03-27 16:45:00,0.92855,0.92875,0.9281,0.92825,1564900001.0
2009-03-27 16:50:00,0.9283,0.92865,0.92815,0.92865,2486000000.0
2009-03-27 16:55:00,0.92865,0.92905,0.9282,0.929,1647300006.0
2009-03-27 17:00:00,0.929,0.92915,0.9273,0.9273,1859900000.0
2009-03-27 17:05:00,0.9273,0.92775,0.9271,0.9276,2059800000.0
2009-03-27 17:10:00,0.92755,0.92755,0.9266,0.92675,1099800000.0
2009-03-27 17:15:00,0.92675,0.9273,0.9267,0.92725,883499999.0
2009-03-27 17:20:00,0.9272,0.9275,0.9267,0.9274,1489999999.0
2009-03-27 17:25:00,0.9274,0.9277,0.92705,0.9275,1415000000.0
2009-03-27 17:30:00,0.92745,0.9276,0.9267,0.9273,1409200002.0
2009-03-27 17:35:00,0.9273,0.92775,0.92715,0.9276,1932000003.0
2009-03-27 17:40:00,0.92755,0.92825,0.9275,0.9282,1736300000.0
2009-03-27 17:45:00,0.9282,0.929,0.9282,0.92885,1951399999.0
2009-03-27 17:50:00,0.9288,0.9294,0.9285,0.9294,2403000001.0
2009-03-27 17:55:00,0.9294,0.92995,0.9286,0.9288,2380600000.0
2009-03-27 18:00:00,0.9288,0.92995,0.92845,0.92985,1440999999.0
2009-03-27 18:05:00,0.92985,0.9299,0.92925,0.92945,1534499999.0
2009-03-27 18:10:00,0.92945,0.92985,0.9288,0.92885,1188899999.0
2009-03-27 18:15:00,0.92885,0.9294,0.92885,0.92895,1074500000.0
2009-03-27 18:20:00,0.92895,0.92895,0.92805,0.9281,1345400002.0
2009-03-27 18:25:00,0.9281,0.9287,0.9281,0.9281,1501600000.0
2009-03-27 18:30:00,0.9281,0.9289,0.9277,0.92835,2182099998.0
2009-03-27 18:35:00,0.92835,0.92855,0.9279,0.92845,1284300003.0
2009-03-27 18:40:00,0.9285,0.9285,0.92795,0.92805,2105300005.0
2009-03-27 18:45:00,0.92805,0.92865,0.92805,0.9285,1528900001.0
2009-03-27 18:50:00,0.92855,0.92865,0.928,0.9282,1356200002.0
2009-03-27 18:55:00,0.9282,0.9294,0.92815,0.92935,1010200000.0
2009-03-27 19:00:00,0.9294,0.92965,0.9292,0.92925,711000000.0
2009-03-27 19:05:00,0.92925,0.9294,0.92905,0.92935,891500000.0
2009-03-27 19:10:00,0.9293,0.9296,0.9292,0.9296,536000000.0
2009-03-27 19:15:00,0.9295,0.93005,0.9294,0.9298,1316800000.0
2009-03-27 19:20:00,0.92985,0.93,0.9293,0.92995,932200001.0
2009-03-27 19:25:00,0.9299,0.93015,0.92975,0.9301,902600000.0
2009-03-27 19:30:00,0.9302,0.93045,0.93,0.93035,926800000.0
2009-03-27 19:35:00,0.93035,0.93055,0.9302,0.9304,614600000.0
2009-03-27 19:40:00,0.9304,0.93045,0.9295,0.92955,807800000.0
2009-03-27 19:45:00,0.9295,0.92965,0.9294,0.9296,338600000.0
2009-03-27 19:50:00,0.9296,0.93005,0.9295,0.92995,660200000.0
2009-03-27 19:55:00,0.9299,0.9305,0.92985,0.9305,956600000.0
2009-03-27 20:00:00,0.93055,0.9307,0.93025,0.93045,901000000.0
2009-03-27 20:05:00,0.93045,0.9306,0.93025,0.9304,604300000.0
2009-03-27 20:10:00,0.9304,0.9306,0.9303,0.93045,499200000.0
2009-03-27 20:15:00,0.93045,0.9305,0.93025,0.9304,533600000.0
2009-03-27 20:20:00,0.93035,0.9305,0.9302,0.93025,669200000.0
2009-03-27 20:25:00,0.9303,0.9305,0.9302,0.9303,540800000.0
2009-03-27 20:30:00,0.9303,0.9303,0.9295,0.9295,744000000.0
2009-03-27 20:35:00,0.92955,0.9296,0.92865,0.9292,901600000.0
2009-03-27 20:40:00,0.9292,0.92935,0.9286,0.92865,665200000.0
2009-03-27 20:45:00,0.9287,0.9291,0.9287,0.929,706400000.0
2009-03-27 20:50:00,0.929,0.9294,0.9289,0.9293,694200000.0
2009-03-27 20:55:00,0.9293,0.93005,0.9291,0.92995,555400000.0
2009-03-27 21:00:00,0.92995,0.93015,0.92985,0.93005,488400000.0
2009-03-27 21:05:00,0.93,0.93005,0.92955,0.92985,645000000.0
2009-03-27 21:10:00,0.92985,0.92995,0.92965,0.92975,381800000.0
2009-03-27 21:15:00,0.92975,0.9303,0.92975,0.9301,410400000.0
2009-03-27 21:20:00,0.9301,0.9301,0.9298,0.92985,329600000.0
2009-03-27 21:25:00,0.92971,0.93,0.92951,0.9299,279000000.0
2009-03-27 21:30:00,0.9299,0.93,0.92985,0.92995,258000000.0
2009-03-27 21:35:00,0.93,0.9302,0.92995,0.9301,260300000.0
2009-03-27 21:40:00,0.9301,0.93025,0.92985,0.92985,453600000.0
2009-03-27 21:45:00,0.9298,0.92995,0.9297,0.9299,252200000.0
2009-03-27 21:50:00,0.9299,0.93,0.9298,0.92995,89200000.0
2009-03-27 21:55:00,0.92995,0.93005,0.92975,0.9298,156200000.0
2009-03-27 22:00:00,0.9298,0.93,0.92975,0.92985,84400000.0
2009-03-27 22:05:00,0.9299,0.9299,0.92935,0.92935,130600000.0
2009-03-27 22:10:00,0.92935,0.9294,0.9286,0.9287,498800000.0
2009-03-27 22:15:00,0.92865,0.92865,0.92845,0.9285,237600000.0
2009-03-27 22:20:00,0.92845,0.92845,0.92795,0.928,183800000.0
2009-03-27 22:25:00,0.928,0.92835,0.928,0.92815,155200000.0
2009-03-27 22:30:00,0.9281,0.9282,0.92795,0.9281,111000000.0
2009-03-27 22:35:00,0.92815,0.92815,0.928,0.92805,68800000.0
2009-03-27 22:40:00,0.9281,0.92815,0.92795,0.92795,140400000.0
2009-03-27 22:45:00,0.92795,0.92815,0.92785,0.92795,748400000.0
2009-03-27 22:50:00,0.92795,0.92805,0.92785,0.9279,402799999.0
2009-03-27 22:55:00,0.9279,0.9281,0.92775,0.92775,350600000.0
2009-03-29 23:00:00,0.92808,0.9284,0.92668,0.9278,313800000.0
2009-03-29 23:05:00,0.9278,0.92795,0.9271,0.92785,60400000.0
2009-03-29 23:10:00,0.92785,0.92805,0.92785,0.9279,22000000.0
2009-03-29 23:15:00,0.9279,0.92805,0.9279,0.928,63000000.0
2009-03-29 23:20:00,0.928,0.92806,0.92781,0.92787,256000000.0
2009-03-29 23:25:00,0.928,0.92826,0.92735,0.9281,92800000.0
2009-03-29 23:30:00,0.9281,0.92821,0.9278,0.92795,90200000.0
2009-03-29 23:35:00,0.92795,0.928,0.92745,0.928,83000000.0
2009-03-29 23:40:00,0.928,0.92816,0.92771,0.92771,74600000.0
2009-03-29 23:45:00,0.92805,0.92815,0.92805,0.92815,33000000.0
2009-03-29 23:50:00,0.92825,0.9283,0.9281,0.9281,85000000.0
2009-03-29 23:55:00,0.9281,0.9284,0.9281,0.92835,91000000.0
2009-03-30 00:00:00,0.9283,0.9298,0.92825,0.92945,519800000.0
2009-03-30 00:05:00,0.92945,0.92965,0.92945,0.92965,117000000.0
2009-03-30 00:10:00,0.92955,0.9298,0.9294,0.9294,93000000.0
2009-03-30 00:15:00,0.9295,0.92965,0.92915,0.92925,79000000.0
2009-03-30 00:20:00,0.9293,0.9297,0.9291,0.92925,297200000.0
2009-03-30 00:25:00,0.92925,0.9297,0.92915,0.92945,226800000.0
2009-03-30 00:30:00,0.9294,0.92985,0.92925,0.9295,172000000.0
2009-03-30 00:35:00,0.92955,0.9297,0.9293,0.9294,181000000.0
2009-03-30 00:40:00,0.92935,0.9296,0.9291,0.9293,120200000.0
2009-03-30 00:45:00,0.9294,0.92955,0.929,0.929,167600000.0
2009-03-30 00:50:00,0.929,0.9294,0.9288,0.9292,213200000.0
2009-03-30 00:55:00,0.9292,0.9292,0.92875,0.9288,149200000.0
2009-03-30 01:00:00,0.9288,0.9288,0.9282,0.9286,250000000.0
2009-03-30 01:05:00,0.9286,0.92915,0.92855,0.92915,85000000.0
2009-03-30 01:10:00,0.9291,0.92965,0.9291,0.92945,168800000.0
2009-03-30 01:15:00,0.92955,0.92975,0.92955,0.92965,57600000.0
2009-03-30 01:20:00,0.9296,0.9297,0.9291,0.92915,113600000.0
2009-03-30 01:25:00,0.9291,0.92925,0.92875,0.92885,182000000.0
2009-03-30 01:30:00,0.9289,0.92905,0.92855,0.9287,160400000.0
2009-03-30 01:35:00,0.9287,0.9288,0.9284,0.9287,556000003.0
2009-03-30 01:40:00,0.92875,0.929,0.9286,0.92895,600800000.0
2009-03-30 01:45:00,0.92885,0.9291,0.9287,0.92875,119000000.0
2009-03-30 01:50:00,0.92875,0.9295,0.92875,0.92945,316000000.0
2009-03-30 01:55:00,0.92945,0.92945,0.92895,0.92895,182600000.0
2009-03-30 02:00:00,0.929,0.9291,0.92865,0.9287,391200000.0
2009-03-30 02:05:00,0.92875,0.9292,0.9287,0.9291,103400000.0
2009-03-30 02:10:00,0.929,0.92935,0.92895,0.92915,189400000.0
2009-03-30 02:15:00,0.9293,0.92945,0.92895,0.92945,292000000.0
2009-03-30 02:20:00,0.9294,0.92965,0.92895,0.92905,238200000.0
2009-03-30 02:25:00,0.929,0.9294,0.92885,0.92915,206200000.0
2009-03-30 02:30:00,0.9291,0.9294,0.9287,0.92915,392000000.0
2009-03-30 02:35:00,0.92915,0.9294,0.92885,0.9292,165200000.0
2009-03-30 02:40:00,0.92925,0.92965,0.9288,0.9295,281800000.0
2009-03-30 02:45:00,0.92945,0.92955,0.9292,0.9294,217600000.0
2009-03-30 02:50:00,0.92935,0.92965,0.92915,0.9293,254600000.0
2009-03-30 02:55:00,0.9293,0.92955,0.9291,0.92915,313200000.0
2009-03-30 03:00:00,0.92915,0.9293,0.92905,0.9293,136200000.0
2009-03-30 03:05:00,0.9292,0.92935,0.9286,0.92865,294800000.0
2009-03-30 03:10:00,0.92865,0.9294,0.9285,0.9294,208800000.0
2009-03-30 03:15:00,0.9294,0.9294,0.92875,0.92905,189800000.0
2009-03-30 03:20:00,0.92905,0.9292,0.92885,0.92895,103400000.0
2009-03-30 03:25:00,0.92915,0.9294,0.9288,0.9289,317400000.0
2009-03-30 03:30:00,0.92915,0.9296,0.9289,0.9294,364000000.0
2009-03-30 03:35:00,0.92945,0.92945,0.92885,0.92925,298600000.0
2009-03-30 03:40:00,0.92925,0.9296,0.9291,0.9296,284400000.0
2009-03-30 03:45:00,0.92955,0.92965,0.92935,0.9295,260400000.0
2009-03-30 03:50:00,0.9295,0.92975,0.92945,0.92965,274800000.0
2009-03-30 03:55:00,0.92965,0.93005,0.92965,0.9297,321400000.0
2009-03-30 04:00:00,0.9297,0.92995,0.9297,0.9298,286000000.0
2009-03-30 04:05:00,0.92985,0.93,0.9296,0.92995,706000000.0
2009-03-30 04:10:00,0.92995,0.93035,0.92965,0.9298,469800000.0
2009-03-30 04:15:00,0.92985,0.93035,0.9298,0.9301,158000000.0
2009-03-30 04:20:00,0.9301,0.9302,0.92975,0.92985,389000000.0
2009-03-30 04:25:00,0.9299,0.93005,0.92985,0.92995,117600000.0
2009-03-30 04:30:00,0.92991,0.9301,0.9298,0.92985,141000000.0
2009-03-30 04:35:00,0.9299,0.9304,0.92985,0.9301,250600000.0
2009-03-30 04:40:00,0.93005,0.9303,0.92985,0.93,265600000.0
2009-03-30 04:45:00,0.93,0.9302,0.92995,0.93015,100600000.0
2009-03-30 04:50:00,0.9301,0.9303,0.93,0.93,154000000.0
2009-03-30 04:55:00,0.93,0.93025,0.92975,0.93,130400000.0
2009-03-30 05:00:00,0.93005,0.93025,0.93,0.93015,196800000.0
2009-03-30 05:05:00,0.93015,0.93015,0.93,0.93015,135200000.0
2009-03-30 05:10:00,0.93015,0.9302,0.9296,0.92995,166800000.0
2009-03-30 05:15:00,0.92995,0.9303,0.9299,0.93025,164000000.0
2009-03-30 05:20:00,0.93025,0.93025,0.92995,0.93015,197200000.0
2009-03-30 05:25:00,0.93015,0.93075,0.93005,0.9304,286000000.0
2009-03-30 05:30:00,0.9304,0.9307,0.9302,0.9307,196000000.0
2009-03-30 05:35:00,0.93065,0.93185,0.9306,0.9317,319400000.0
2009-03-30 05:40:00,0.93165,0.9318,0.93135,0.93155,276200000.0
2009-03-30 05:45:00,0.93155,0.9317,0.93135,0.93145,326600000.0
2009-03-30 05:50:00,0.93155,0.9317,0.9313,0.93165,137400000.0
2009-03-30 05:55:00,0.93165,0.93165,0.93125,0.9314,149000000.0
2009-03-30 06:00:00,0.9314,0.93155,0.9311,0.9315,369800000.0
2009-03-30 06:05:00,0.9315,0.9316,0.93125,0.9314,365800000.0
2009-03-30 06:10:00,0.93145,0.9322,0.9312,0.9313,840600000.0
2009-03-30 06:15:00,0.9313,0.93145,0.9311,0.9312,1038900000.0
2009-03-30 06:20:00,0.93125,0.93155,0.92995,0.9302,552600000.0
2009-03-30 06:25:00,0.9302,0.9308,0.9297,0.9303,883000000.0
2009-03-30 06:30:00,0.9302,0.9304,0.92965,0.9302,753900000.0
2009-03-30 06:35:00,0.9301,0.93075,0.9298,0.9306,468200000.0
2009-03-30 06:40:00,0.9306,0.9307,0.92995,0.93,364000000.0
2009-03-30 06:45:00,0.93,0.9304,0.9295,0.9299,380000000.0
2009-03-30 06:50:00,0.92995,0.93015,0.92955,0.92965,275800000.0
2009-03-30 06:55:00,0.92965,0.92985,0.9296,0.9298,218400000.0
2009-03-30 07:00:00,0.9298,0.92985,0.9295,0.9297,222000000.0
2009-03-30 07:05:00,0.92975,0.92975,0.92895,0.9292,1112800000.0
2009-03-30 07:10:00,0.92915,0.9298,0.92905,0.9297,705400000.0
2009-03-30 07:15:00,0.9297,0.92995,0.92945,0.92975,418000000.0
2009-03-30 07:20:00,0.92975,0.93025,0.9296,0.9301,284000000.0
2009-03-30 07:25:00,0.9301,0.93105,0.92975,0.93095,600800000.0
2009-03-30 07:30:00,0.931,0.9311,0.9302,0.9306,434600000.0
2009-03-30 07:35:00,0.9306,0.93085,0.92995,0.93075,445600000.0
2009-03-30 07:40:00,0.93075,0.93115,0.93045,0.93055,414800000.0
2009-03-30 07:45:00,0.93055,0.93135,0.93035,0.93115,405200000.0
2009-03-30 07:50:00,0.931,0.93135,0.92995,0.9305,1019200000.0
2009-03-30 07:55:00,0.93055,0.9309,0.9305,0.93065,864200004.0
2009-03-30 08:00:00,0.93065,0.9312,0.93065,0.93105,537400000.0
2009-03-30 08:05:00,0.93105,0.93135,0.9309,0.93135,731399999.0
2009-03-30 08:10:00,0.9313,0.9323,0.93125,0.93225,546500000.0
2009-03-30 08:15:00,0.9323,0.93275,0.9322,0.93255,1156799997.0
2009-03-30 08:20:00,0.9326,0.9327,0.93195,0.932,1435400000.0
2009-03-30 08:25:00,0.932,0.9327,0.93195,0.93265,1142400000.0
2009-03-30 08:30:00,0.9326,0.9326,0.9319,0.93205,891600001.0
2009-03-30 08:35:00,0.93205,0.9333,0.93205,0.9333,580600000.0
2009-03-30 08:40:00,0.93335,0.93355,0.93295,0.93355,802000002.0
2009-03-30 08:45:00,0.9335,0.93395,0.9333,0.9339,1043200000.0
2009-03-30 08:50:00,0.9339,0.934,0.9326,0.9326,991599997.0
2009-03-30 08:55:00,0.9324,0.93305,0.93235,0.9325,852300000.0
2009-03-30 09:00:00,0.93235,0.93275,0.932,0.9323,1132600001.0
2009-03-30 09:05:00,0.93225,0.9332,0.93225,0.9326,1747999994.0
2009-03-30 09:10:00,0.9326,0.93365,0.93255,0.93345,2629400000.0
2009-03-30 09:15:00,0.93345,0.9337,0.93255,0.93255,2962999999.0
2009-03-30 09:20:00,0.93255,0.93315,0.93205,0.9322,3282999996.0
2009-03-30 09:25:00,0.93215,0.93275,0.9318,0.93185,3018600004.0
2009-03-30 09:30:00,0.9319,0.93195,0.931,0.931,3350400007.0
2009-03-30 09:35:00,0.93105,0.93105,0.93055,0.93065,1798300008.0
2009-03-30 09:40:00,0.9306,0.9313,0.93045,0.9313,2630300000.0
2009-03-30 09:45:00,0.9313,0.93195,0.9307,0.93125,3058200015.0
2009-03-30 09:50:00,0.93125,0.93155,0.931,0.93105,2245200000.0
2009-03-30 09:55:00,0.93105,0.93125,0.9303,0.9307,2521200003.0
2009-03-30 10:00:00,0.9307,0.9326,0.9307,0.9325,2394900001.0
2009-03-30 10:05:00,0.9325,0.9327,0.9318,0.932,1938200000.0
2009-03-30 10:10:00,0.932,0.93205,0.93165,0.9317,1424400006.0
2009-03-30 10:15:00,0.9317,0.9318,0.9313,0.93135,2217800014.0
2009-03-30 10:20:00,0.93135,0.9321,0.9312,0.93185,1703700006.0
2009-03-30 10:25:00,0.9318,0.93195,0.93145,0.9316,1176200000.0
2009-03-30 10:30:00,0.9316,0.9321,0.9312,0.9319,1936200005.0
2009-03-30 10:35:00,0.9319,0.93255,0.9318,0.9321,1705700002.0
2009-03-30 10:40:00,0.9321,0.93245,0.93155,0.93165,1697800000.0
2009-03-30 10:45:00,0.93165,0.9318,0.93065,0.9315,1774200001.0
2009-03-30 10:50:00,0.9315,0.93295,0.93145,0.932,2319400003.0
2009-03-30 10:55:00,0.932,0.932,0.93165,0.93195,1193600003.0
2009-03-30 11:00:00,0.93195,0.9321,0.93175,0.9321,1887299999.0
2009-03-30 11:05:00,0.9321,0.93295,0.9321,0.9325,1847000001.0
2009-03-30 11:10:00,0.9325,0.93255,0.93195,0.93195,2420600001.0
2009-03-30 11:15:00,0.93195,0.932,0.9313,0.9316,2387499999.0
2009-03-30 11:20:00,0.9316,0.93305,0.9316,0.93195,2124999999.0
2009-03-30 11:25:00,0.93195,0.93205,0.93115,0.9312,2665799999.0
2009-03-30 11:30:00,0.93125,0.93205,0.93115,0.93115,2225399997.0
2009-03-30 11:35:00,0.93105,0.93135,0.9303,0.93135,2498300009.0
2009-03-30 11:40:00,0.93135,0.93135,0.93025,0.9304,1574400008.0
2009-03-30 11:45:00,0.93045,0.9309,0.93035,0.9307,1450699997.0
2009-03-30 11:50:00,0.9307,0.93085,0.92915,0.9294,1207000002.0
2009-03-30 11:55:00,0.9294,0.9297,0.9289,0.9295,1423999999.0
2009-03-30 12:00:00,0.9295,0.9303,0.92945,0.9303,1286000001.0
2009-03-30 12:05:00,0.9303,0.9304,0.9296,0.92965,1918899999.0
2009-03-30 12:10:00,0.9296,0.9307,0.92955,0.9307,1299600000.0
2009-03-30 12:15:00,0.9307,0.93105,0.9305,0.93065,1765400003.0
2009-03-30 12:20:00,0.9306,0.93085,0.9303,0.93085,975400000.0
2009-03-30 12:25:00,0.93085,0.93135,0.9307,0.931,1141000001.0
2009-03-30 12:30:00,0.9309,0.9309,0.9306,0.93075,1596999999.0
2009-03-30 12:35:00,0.93075,0.93085,0.93025,0.93025,1083800000.0
2009-03-30 12:40:00,0.93025,0.93025,0.9296,0.9299,1553400005.0
2009-03-30 12:45:00,0.9299,0.9307,0.9299,0.93045,1533000000.0
2009-03-30 12:50:00,0.93045,0.9307,0.93005,0.9301,2506799997.0
2009-03-30 12:55:00,0.9301,0.93025,0.9294,0.9297,2373799999.0
2009-03-30 13:00:00,0.9296,0.9299,0.9295,0.92985,1336800001.0
2009-03-30 13:05:00,0.92985,0.93045,0.92985,0.9304,1210800000.0
2009-03-30 13:10:00,0.93035,0.9305,0.9297,0.92975,2157200007.0
2009-03-30 13:15:00,0.92975,0.93,0.9295,0.9298,1638199999.0
2009-03-30 13:20:00,0.9298,0.9305,0.92965,0.93015,1691800000.0
2009-03-30 13:25:00,0.93015,0.9304,0.9299,0.93015,1827600000.0
2009-03-30 13:30:00,0.93015,0.9302,0.9294,0.9294,1716700000.0
2009-03-30 13:35:00,0.9294,0.92995,0.92915,0.9298,2480100003.0
2009-03-30 13:40:00,0.9298,0.92985,0.92935,0.92965,1723000003.0
2009-03-30 13:45:00,0.9296,0.93005,0.9295,0.9298,2297900003.0
2009-03-30 13:50:00,0.9298,0.9298,0.92915,0.9294,2325299999.0
2009-03-30 13:55:00,0.9294,0.92945,0.92915,0.9292,1825800006.0
2009-03-30 14:00:00,0.9292,0.9293,0.929,0.9291,1329500000.0
2009-03-30 14:05:00,0.9291,0.9292,0.92875,0.92885,1782200004.0
2009-03-30 14:10:00,0.92895,0.92915,0.92885,0.92905,1835300001.0
2009-03-30 14:15:00,0.929,0.9292,0.9287,0.929,2165200006.0
2009-03-30 14:20:00,0.929,0.9291,0.9287,0.929,1810199997.0
2009-03-30 14:25:00,0.929,0.9291,0.92885,0.92895,1932599999.0
2009-03-30 14:30:00,0.9289,0.929,0.92845,0.9287,1474799998.0
2009-03-30 14:35:00,0.9287,0.9294,0.9286,0.9293,1313400000.0
2009-03-30 14:40:00,0.92935,0.93005,0.9293,0.92975,2031400001.0
2009-03-30 14:45:00,0.92975,0.92995,0.9294,0.92985,1811000002.0
2009-03-30 14:50:00,0.9299,0.93025,0.92975,0.93015,2332400000.0
2009-03-30 14:55:00,0.93025,0.9306,0.92945,0.92955,3797999996.0
2009-03-30 15:00:00,0.92955,0.92975,0.9294,0.9296,1733600003.0
2009-03-30 15:05:00,0.9296,0.93015,0.92955,0.9297,1640199998.0
2009-03-30 15:10:00,0.9297,0.9297,0.9287,0.9289,3857600004.0
2009-03-30 15:15:00,0.9289,0.93005,0.92875,0.9299,2171600003.0
2009-03-30 15:20:00,0.9299,0.92995,0.9293,0.9298,2508399999.0
2009-03-30 15:25:00,0.92985,0.92995,0.92935,0.9297,1498300000.0
2009-03-30 15:30:00,0.92965,0.9297,0.92875,0.9295,1722599997.0
2009-03-30 15:35:00,0.9295,0.9296,0.92905,0.9293,1742299999.0
2009-03-30 15:40:00,0.92935,0.9297,0.9286,0.92865,2376100000.0
2009-03-30 15:45:00,0.92865,0.92895,0.9282,0.92825,3416799999.0
2009-03-30 15:50:00,0.9282,0.9289,0.9279,0.928,3241200004.0
2009-03-30 15:55:00,0.92795,0.9282,0.92755,0.92765,2147400001.0
2009-03-30 16:00:00,0.92765,0.92815,0.92755,0.92755,2154400001.0
2009-03-30 16:05:00,0.92755,0.9282,0.92745,0.9279,2703899998.0
2009-03-30 16:10:00,0.9279,0.92825,0.9275,0.9279,1659699999.0
2009-03-30 16:15:00,0.92785,0.92815,0.92665,0.92665,2178300002.0
2009-03-30 16:20:00,0.92665,0.92665,0.92605,0.9264,1861099998.0
2009-03-30 16:25:00,0.9264,0.92655,0.926,0.92605,1069800000.0
2009-03-30 16:30:00,0.92605,0.92625,0.92555,0.92605,1695900001.0
2009-03-30 16:35:00,0.92605,0.92645,0.92575,0.92585,2322900005.0
2009-03-30 16:40:00,0.9258,0.92725,0.92575,0.92725,1841000001.0
2009-03-30 16:45:00,0.9273,0.9276,0.92695,0.9274,1539000000.0
2009-03-30 16:50:00,0.92745,0.9275,0.927,0.9273,1437599997.0
2009-03-30 16:55:00,0.9273,0.928,0.9272,0.92755,4916100006.0
2009-03-30 17:00:00,0.92755,0.92785,0.9273,0.9278,1625800000.0
2009-03-30 17:05:00,0.9278,0.9278,0.9274,0.9276,2778599996.0
2009-03-30 17:10:00,0.9276,0.92765,0.92705,0.9272,2258400004.0
2009-03-30 17:15:00,0.9272,0.92725,0.92685,0.92695,1986000000.0
2009-03-30 17:20:00,0.92695,0.9273,0.92555,0.92615,2983999996.0
2009-03-30 17:25:00,0.92615,0.92655,0.9257,0.9258,2874700005.0
2009-03-30 17:30:00,0.9258,0.9269,0.9257,0.9268,2255400000.0
2009-03-30 17:35:00,0.92675,0.9281,0.92675,0.92775,2400600002.0
2009-03-30 17:40:00,0.92785,0.928,0.92695,0.9276,4455800007.0
2009-03-30 17:45:00,0.92755,0.92755,0.927,0.927,2702200000.0
2009-03-30 17:50:00,0.92705,0.9275,0.9268,0.92735,2035100000.0
2009-03-30 17:55:00,0.9273,0.92955,0.9268,0.92905,1475000000.0
2009-03-30 18:00:00,0.92905,0.92915,0.92735,0.928,1425800000.0
2009-03-30 18:05:00,0.92805,0.9282,0.92695,0.9273,1457700000.0
2009-03-30 18:10:00,0.9273,0.9273,0.9262,0.9263,822700000.0
2009-03-30 18:15:00,0.9263,0.9269,0.9263,0.92675,782200000.0
2009-03-30 18:20:00,0.92675,0.9271,0.9267,0.92705,614000000.0
2009-03-30 18:25:00,0.92705,0.9272,0.92675,0.9269,1199200000.0
2009-03-30 18:30:00,0.9268,0.9271,0.9267,0.9269,1198900000.0
2009-03-30 18:35:00,0.9269,0.9271,0.9266,0.92695,1177800001.0
2009-03-30 18:40:00,0.92695,0.92695,0.92645,0.9265,1234600004.0
2009-03-30 18:45:00,0.9266,0.92665,0.92575,0.92595,1405500000.0
2009-03-30 18:50:00,0.92595,0.92615,0.9256,0.92605,774400001.0
2009-03-30 18:55:00,0.926,0.9267,0.92595,0.9266,866200000.0
2009-03-30 19:00:00,0.9266,0.92665,0.92605,0.9261,912600000.0
2009-03-30 19:05:00,0.9261,0.92625,0.92565,0.92575,809399999.0
2009-03-30 19:10:00,0.9257,0.92605,0.9256,0.926,659600000.0
2009-03-30 19:15:00,0.926,0.92665,0.926,0.9266,378400000.0
2009-03-30 19:20:00,0.9266,0.92675,0.92635,0.9265,1313600000.0
2009-03-30 19:25:00,0.9265,0.92665,0.9263,0.9265,1098600000.0
2009-03-30 19:30:00,0.9265,0.92655,0.926,0.9263,784000000.0
2009-03-30 19:35:00,0.9263,0.92665,0.9263,0.9263,1014299996.0
2009-03-30 19:40:00,0.9263,0.9265,0.92605,0.92615,1015999998.0
2009-03-30 19:45:00,0.92615,0.92705,0.9261,0.9267,1317700000.0
2009-03-30 19:50:00,0.9268,0.927,0.92645,0.92675,1428200000.0
2009-03-30 19:55:00,0.92675,0.9268,0.92605,0.92625,729500000.0
2009-03-30 20:00:00,0.92625,0.92635,0.9256,0.92585,1219400000.0
2009-03-30 20:05:00,0.9259,0.92645,0.9258,0.9263,1238100000.0
2009-03-30 20:10:00,0.92635,0.92675,0.9262,0.92655,1137400000.0
2009-03-30 20:15:00,0.92655,0.9269,0.92645,0.9269,1841200000.0
2009-03-30 20:20:00,0.9269,0.9274,0.9268,0.92715,1951000000.0
2009-03-30 20:25:00,0.9271,0.92735,0.92695,0.9272,1662000000.0
2009-03-30 20:30:00,0.9272,0.9274,0.9268,0.92695,1254100000.0
2009-03-30 20:35:00,0.92695,0.9274,0.9269,0.92695,2270300001.0
2009-03-30 20:40:00,0.927,0.9271,0.9265,0.92675,1450900000.0
2009-03-30 20:45:00,0.92675,0.92755,0.9267,0.92755,1845300000.0
2009-03-30 20:50:00,0.9275,0.92785,0.92705,0.92745,1370400000.0
2009-03-30 20:55:00,0.9275,0.9277,0.9265,0.927,1453399999.0
2009-03-30 21:00:00,0.927,0.92735,0.92695,0.92725,787600000.0
2009-03-30 21:05:00,0.92725,0.92735,0.9266,0.92695,390600000.0
2009-03-30 21:10:00,0.92695,0.9273,0.92655,0.92695,1405699999.0
2009-03-30 21:15:00,0.927,0.92715,0.9262,0.9264,1875499994.0
2009-03-30 21:20:00,0.9264,0.92655,0.9262,0.9263,1819200001.0
2009-03-30 21:25:00,0.9263,0.92635,0.92535,0.92565,1523300000.0
2009-03-30 21:30:00,0.9256,0.92585,0.92555,0.9256,1124800003.0
2009-03-30 21:35:00,0.9256,0.9257,0.92545,0.92555,627999998.0
2009-03-30 21:40:00,0.92555,0.92585,0.92535,0.9254,788000000.0
2009-03-30 21:45:00,0.9254,0.92565,0.9253,0.92535,742400000.0
2009-03-30 21:50:00,0.92535,0.9256,0.9251,0.9251,425800000.0
2009-03-30 21:55:00,0.9251,0.9256,0.9251,0.92545,540300001.0
2009-03-30 22:00:00,0.92545,0.92555,0.92515,0.92515,269200000.0
2009-03-30 22:05:00,0.92515,0.9252,0.9251,0.92515,118200000.0
2009-03-30 22:10:00,0.92515,0.92535,0.9251,0.92515,262200000.0
2009-03-30 22:15:00,0.92515,0.92515,0.92445,0.9245,543899997.0
2009-03-30 22:20:00,0.92455,0.9249,0.92415,0.9244,641200000.0
2009-03-30 22:25:00,0.9244,0.9247,0.9242,0.92445,402600000.0
2009-03-30 22:30:00,0.9244,0.92455,0.9242,0.92455,245100000.0
2009-03-30 22:35:00,0.92455,0.92475,0.92435,0.92465,192700000.0
2009-03-30 22:40:00,0.9246,0.92465,0.92439,0.92439,67800000.0
2009-03-30 22:45:00,0.9246,0.92515,0.9246,0.92515,187700000.0
2009-03-30 22:50:00,0.92515,0.92535,0.9248,0.92515,173200000.0
2009-03-30 22:55:00,0.92515,0.9253,0.92495,0.9251,107400000.0
2009-03-30 23:00:00,0.925,0.92535,0.92495,0.9252,123800000.0
2009-03-30 23:05:00,0.92525,0.92545,0.925,0.92545,68800000.0
2009-03-30 23:10:00,0.9254,0.92565,0.9248,0.9252,227400000.0
2009-03-30 23:15:00,0.9252,0.9252,0.9247,0.92505,62200000.0
2009-03-30 23:20:00,0.9251,0.92545,0.92485,0.92535,117200000.0
2009-03-30 23:25:00,0.9253,0.9258,0.9253,0.9256,171500000.0
2009-03-30 23:30:00,0.9256,0.9259,0.92535,0.9255,84400000.0
2009-03-30 23:35:00,0.9255,0.92575,0.9252,0.9255,160100000.0
2009-03-30 23:40:00,0.9255,0.9258,0.92525,0.9255,115200000.0
2009-03-30 23:45:00,0.9255,0.9257,0.9249,0.9251,97600000.0
2009-03-30 23:50:00,0.92515,0.9255,0.9251,0.92535,108100000.0
2009-03-30 23:55:00,0.92535,0.9256,0.92465,0.92525,146600000.0
2009-03-31 00:00:00,0.92525,0.92555,0.9248,0.92525,572000000.0
2009-03-31 00:05:00,0.9252,0.92555,0.92485,0.9253,209200000.0
2009-03-31 00:10:00,0.9254,0.9254,0.925,0.92525,71800000.0
2009-03-31 00:15:00,0.92515,0.92525,0.9248,0.92515,58200000.0
2009-03-31 00:20:00,0.92515,0.9254,0.92495,0.92505,76800000.0
2009-03-31 00:25:00,0.92492,0.9253,0.92492,0.9253,171600000.0
2009-03-31 00:30:00,0.9253,0.9253,0.9248,0.92505,151400000.0
2009-03-31 00:35:00,0.9251,0.9256,0.9251,0.92535,167000000.0
2009-03-31 00:40:00,0.92535,0.92555,0.92435,0.925,118900000.0
2009-03-31 00:45:00,0.92485,0.92495,0.92455,0.9246,28800000.0
2009-03-31 00:50:00,0.9246,0.9255,0.9246,0.92545,134000000.0
2009-03-31 00:55:00,0.92545,0.9256,0.9253,0.92545,61000000.0
2009-03-31 01:00:00,0.92545,0.92545,0.92495,0.92505,79200000.0
2009-03-31 01:05:00,0.9251,0.92525,0.9248,0.92485,182800000.0
2009-03-31 01:10:00,0.9248,0.92495,0.92465,0.9248,319000000.0
2009-03-31 01:15:00,0.9248,0.92505,0.9248,0.92495,343600000.0
2009-03-31 01:20:00,0.92495,0.925,0.92475,0.92475,135200000.0
2009-03-31 01:25:00,0.9247,0.9254,0.9246,0.9253,302200000.0
2009-03-31 01:30:00,0.92535,0.92575,0.9252,0.92555,234466000.0
2009-03-31 01:35:00,0.9255,0.9256,0.92535,0.92545,97000000.0
2009-03-31 01:40:00,0.9255,0.9256,0.92465,0.9253,188000000.0
2009-03-31 01:45:00,0.9253,0.92555,0.92505,0.9253,123800000.0
2009-03-31 01:50:00,0.9253,0.92555,0.92515,0.92515,168400000.0
2009-03-31 01:55:00,0.92515,0.92515,0.92475,0.92475,197000000.0
2009-03-31 02:00:00,0.92465,0.92555,0.92465,0.9252,496800000.0
2009-03-31 02:05:00,0.9252,0.9255,0.92465,0.9251,328800000.0
2009-03-31 02:10:00,0.92515,0.92535,0.92435,0.9248,512000000.0
2009-03-31 02:15:00,0.9248,0.92515,0.9243,0.9244,432000000.0
2009-03-31 02:20:00,0.9244,0.9247,0.924,0.92445,788200000.0
2009-03-31 02:25:00,0.9245,0.92465,0.9241,0.9245,551200000.0
2009-03-31 02:30:00,0.92445,0.92455,0.92405,0.92415,489000000.0
2009-03-31 02:35:00,0.92415,0.92445,0.9241,0.9243,501200001.0
2009-03-31 02:40:00,0.92435,0.92455,0.9239,0.9245,700200000.0
2009-03-31 02:45:00,0.9245,0.9251,0.9242,0.92465,1002600000.0
2009-03-31 02:50:00,0.92465,0.925,0.92385,0.92385,1642200000.0
2009-03-31 02:55:00,0.9238,0.9253,0.9237,0.92485,1204200000.0
2009-03-31 03:00:00,0.9249,0.9253,0.92435,0.9246,597800000.0
2009-03-31 03:05:00,0.92455,0.92515,0.9245,0.92475,467200000.0
2009-03-31 03:10:00,0.92475,0.92505,0.92455,0.9248,207600000.0
2009-03-31 03:15:00,0.9248,0.9251,0.92475,0.92495,249800000.0
2009-03-31 03:20:00,0.92495,0.9251,0.92455,0.92455,263400000.0
2009-03-31 03:25:00,0.92455,0.92475,0.9244,0.92465,178400000.0
2009-03-31 03:30:00,0.92465,0.92475,0.9245,0.9246,205400000.0
2009-03-31 03:35:00,0.9246,0.92515,0.92435,0.92475,304400000.0
2009-03-31 03:40:00,0.92475,0.9249,0.92425,0.9245,278600000.0
2009-03-31 03:45:00,0.92445,0.92475,0.92435,0.92445,182200000.0
2009-03-31 03:50:00,0.92445,0.9257,0.92445,0.92525,576000000.0
2009-03-31 03:55:00,0.92525,0.92555,0.92495,0.92535,742000000.0
2009-03-31 04:00:00,0.92535,0.92545,0.9247,0.9252,464400000.0
2009-03-31 04:05:00,0.9252,0.9257,0.925,0.92555,425600000.0
2009-03-31 04:10:00,0.9256,0.9256,0.92475,0.9252,278600000.0
2009-03-31 04:15:00,0.92515,0.92565,0.925,0.9255,368500000.0
2009-03-31 04:20:00,0.92535,0.9256,0.9252,0.92545,222800000.0
2009-03-31 04:25:00,0.92545,0.9256,0.9252,0.92555,284600000.0
2009-03-31 04:30:00,0.92545,0.9256,0.9252,0.9253,209600000.0
2009-03-31 04:35:00,0.92525,0.92565,0.92525,0.9254,146200000.0
2009-03-31 04:40:00,0.9254,0.9257,0.92525,0.92555,176400000.0
2009-03-31 04:45:00,0.9255,0.92575,0.9252,0.92555,499200000.0
2009-03-31 04:50:00,0.92565,0.92615,0.92555,0.9259,514899999.0
2009-03-31 04:55:00,0.92595,0.9261,0.92575,0.9261,132800000.0
2009-03-31 05:00:00,0.9261,0.9261,0.92575,0.92585,254800000.0
2009-03-31 05:05:00,0.92585,0.926,0.9258,0.92585,293200000.0
2009-03-31 05:10:00,0.9259,0.92615,0.9258,0.9259,281200000.0
2009-03-31 05:15:00,0.9259,0.9263,0.9258,0.92605,156600000.0
2009-03-31 05:20:00,0.92605,0.9265,0.926,0.92645,285400000.0
2009-03-31 05:25:00,0.9264,0.9264,0.926,0.9261,406800000.0
2009-03-31 05:30:00,0.9261,0.92635,0.9252,0.92555,613000000.0
2009-03-31 05:35:00,0.9255,0.9259,0.92525,0.9253,1318600000.0
2009-03-31 05:40:00,0.92535,0.9258,0.9252,0.9255,829600000.0
2009-03-31 05:45:00,0.92545,0.92585,0.92525,0.92565,502400000.0
2009-03-31 05:50:00,0.9257,0.9258,0.9253,0.9254,252000000.0
2009-03-31 05:55:00,0.9254,0.92605,0.92535,0.92605,484400000.0
2009-03-31 06:00:00,0.926,0.9263,0.92565,0.9261,159800000.0
2009-03-31 06:05:00,0.9261,0.92625,0.92525,0.9259,403000000.0
2009-03-31 06:10:00,0.92595,0.9263,0.9258,0.92585,366400000.0
2009-03-31 06:15:00,0.9259,0.92645,0.9258,0.9261,633600000.0
2009-03-31 06:20:00,0.92615,0.92655,0.9259,0.92635,497200000.0
2009-03-31 06:25:00,0.9263,0.92655,0.92545,0.92585,370200000.0
2009-03-31 06:30:00,0.9259,0.92595,0.925,0.92515,267000000.0
2009-03-31 06:35:00,0.92515,0.9253,0.92445,0.925,521800000.0
2009-03-31 06:40:00,0.92505,0.92565,0.9249,0.9255,456200000.0
2009-03-31 06:45:00,0.9255,0.9259,0.9253,0.92565,331200000.0
2009-03-31 06:50:00,0.9256,0.92585,0.9254,0.92565,237000000.0
2009-03-31 06:55:00,0.92565,0.92575,0.92545,0.9256,742600000.0
2009-03-31 07:00:00,0.92555,0.9259,0.92545,0.9259,804000000.0
2009-03-31 07:05:00,0.92585,0.9266,0.92575,0.92625,312800000.0
2009-03-31 07:10:00,0.92625,0.9265,0.92605,0.92635,323000000.0
2009-03-31 07:15:00,0.92635,0.9264,0.92575,0.92625,254600000.0
2009-03-31 07:20:00,0.9263,0.92665,0.9262,0.92665,200200000.0
2009-03-31 07:25:00,0.92665,0.9268,0.92595,0.92595,490600000.0
2009-03-31 07:30:00,0.92595,0.9265,0.9258,0.9265,529600000.0
2009-03-31 07:35:00,0.92645,0.9265,0.9262,0.92645,65600000.0
2009-03-31 07:40:00,0.9264,0.92665,0.92605,0.92655,297600000.0
2009-03-31 07:45:00,0.92655,0.9269,0.926,0.92665,496800000.0
2009-03-31 07:50:00,0.9266,0.9271,0.9265,0.92665,500800000.0
2009-03-31 07:55:00,0.9266,0.92705,0.92635,0.92695,545700000.0
2009-03-31 08:00:00,0.9269,0.927,0.9261,0.9267,491800000.0
2009-03-31 08:05:00,0.9267,0.927,0.92545,0.9261,768000000.0
2009-03-31 08:10:00,0.9261,0.92665,0.9258,0.92635,1012800000.0
2009-03-31 08:15:00,0.9263,0.9266,0.9252,0.9253,941600000.0
2009-03-31 08:20:00,0.9254,0.92615,0.9252,0.9259,1672200001.0
2009-03-31 08:25:00,0.92585,0.9262,0.92535,0.92585,1475199997.0
2009-03-31 08:30:00,0.9258,0.92645,0.92575,0.92595,1364800001.0
2009-03-31 08:35:00,0.92595,0.9265,0.92525,0.92545,1773900000.0
2009-03-31 08:40:00,0.92545,0.92605,0.9249,0.92555,1200800000.0
2009-03-31 08:45:00,0.92555,0.92565,0.9242,0.92485,1386400000.0
2009-03-31 08:50:00,0.92485,0.92525,0.92465,0.92495,1017199999.0
2009-03-31 08:55:00,0.925,0.92535,0.9249,0.9251,726399999.0
2009-03-31 09:00:00,0.9251,0.927,0.9246,0.9265,2343099999.0
2009-03-31 09:05:00,0.9265,0.92705,0.9263,0.92695,1597999998.0
2009-03-31 09:10:00,0.927,0.9273,0.92555,0.92615,2718500006.0
2009-03-31 09:15:00,0.9262,0.9268,0.92605,0.9267,1356300000.0
2009-03-31 09:20:00,0.9267,0.92805,0.92625,0.9275,2389300000.0
2009-03-31 09:25:00,0.9275,0.9285,0.9274,0.9285,2649099999.0
2009-03-31 09:30:00,0.9285,0.92865,0.92815,0.9284,2999400001.0
2009-03-31 09:35:00,0.92845,0.9286,0.92775,0.92845,2010999997.0
2009-03-31 09:40:00,0.92845,0.92895,0.92825,0.92875,2347199994.0
2009-03-31 09:45:00,0.92875,0.92975,0.9287,0.92965,1842199999.0
2009-03-31 09:50:00,0.9297,0.9301,0.92935,0.92955,2496700001.0
2009-03-31 09:55:00,0.92955,0.9298,0.92925,0.9298,2324899994.0
2009-03-31 10:00:00,0.9298,0.9299,0.9295,0.9298,2117000003.0
2009-03-31 10:05:00,0.9298,0.9308,0.9297,0.93055,1614400000.0
2009-03-31 10:10:00,0.93045,0.9309,0.9302,0.9303,2066499995.0
2009-03-31 10:15:00,0.9303,0.93035,0.9296,0.92995,1446200001.0
2009-03-31 10:20:00,0.92995,0.93065,0.9299,0.93035,1356799999.0
2009-03-31 10:25:00,0.93035,0.93105,0.93035,0.93055,2366399997.0
2009-03-31 10:30:00,0.9305,0.93075,0.92985,0.92985,1348000000.0
2009-03-31 10:35:00,0.9299,0.9302,0.92975,0.93005,1982100003.0
2009-03-31 10:40:00,0.93,0.93025,0.9297,0.92985,1259899998.0
2009-03-31 10:45:00,0.92985,0.9299,0.9293,0.92965,1878999999.0
2009-03-31 10:50:00,0.9296,0.9303,0.9295,0.93015,1367400000.0
2009-03-31 10:55:00,0.93015,0.9302,0.9297,0.9301,1469099999.0
2009-03-31 11:00:00,0.9301,0.9301,0.9293,0.9299,1371799999.0
2009-03-31 11:05:00,0.92985,0.9301,0.9296,0.92965,1532999999.0
2009-03-31 11:10:00,0.92965,0.9301,0.92855,0.92885,2141700001.0
2009-03-31 11:15:00,0.92885,0.93015,0.92885,0.9299,1272599998.0
2009-03-31 11:20:00,0.9299,0.93005,0.92905,0.92915,1721299997.0
2009-03-31 11:25:00,0.92915,0.93015,0.9291,0.93005,2051399998.0
2009-03-31 11:30:00,0.93005,0.9306,0.93005,0.93025,1809900009.0
2009-03-31 11:35:00,0.9303,0.93115,0.93005,0.93075,1396700000.0
2009-03-31 11:40:00,0.93075,0.9309,0.93005,0.9303,2200300009.0
2009-03-31 11:45:00,0.9303,0.93045,0.92995,0.93,1314300002.0
2009-03-31 11:50:00,0.92995,0.93075,0.92995,0.93065,1453500000.0
2009-03-31 11:55:00,0.9306,0.93075,0.9301,0.93045,1494200001.0
2009-03-31 12:00:00,0.93045,0.9308,0.9304,0.9306,2543299997.0
2009-03-31 12:05:00,0.9306,0.931,0.93055,0.9308,816200000.0
2009-03-31 12:10:00,0.9308,0.93135,0.93065,0.93115,1362700004.0
2009-03-31 12:15:00,0.93115,0.9316,0.931,0.9315,1920899999.0
2009-03-31 12:20:00,0.9315,0.9317,0.93025,0.93035,2207700000.0
2009-03-31 12:25:00,0.9303,0.9311,0.9302,0.9306,1390000001.0
2009-03-31 12:30:00,0.93055,0.9308,0.93,0.9306,3096499998.0
2009-03-31 12:35:00,0.9306,0.9308,0.93,0.93065,2064800001.0
2009-03-31 12:40:00,0.93065,0.93115,0.93045,0.93105,2006199999.0
2009-03-31 12:45:00,0.931,0.93165,0.931,0.93135,2203599998.0
2009-03-31 12:50:00,0.93135,0.9317,0.9305,0.9305,1730699999.0
2009-03-31 12:55:00,0.9305,0.93065,0.9296,0.92975,3686099997.0
2009-03-31 13:00:00,0.92965,0.93005,0.9296,0.9299,1725599999.0
2009-03-31 13:05:00,0.9298,0.9313,0.92965,0.9313,1780400000.0
2009-03-31 13:10:00,0.9312,0.9313,0.93015,0.93015,1820200001.0
2009-03-31 13:15:00,0.93015,0.93035,0.9297,0.93025,1575600001.0
2009-03-31 13:20:00,0.93025,0.93075,0.9295,0.93055,1602800000.0
2009-03-31 13:25:00,0.93055,0.93085,0.93025,0.93035,2271200001.0
2009-03-31 13:30:00,0.9303,0.93055,0.92985,0.93015,2160099993.0
2009-03-31 13:35:00,0.93015,0.9313,0.92985,0.9311,1746000003.0
2009-03-31 13:40:00,0.9311,0.93115,0.9306,0.9308,1661599998.0
2009-03-31 13:45:00,0.9308,0.93085,0.9289,0.92905,1878499998.0
2009-03-31 13:50:00,0.92905,0.9303,0.9288,0.92945,1751800003.0
2009-03-31 13:55:00,0.9294,0.9304,0.9294,0.93,1951400004.0
2009-03-31 14:00:00,0.93,0.93055,0.92995,0.93005,1575000000.0
2009-03-31 14:05:00,0.93005,0.93105,0.93,0.9307,2004600001.0
2009-03-31 14:10:00,0.93065,0.9308,0.93045,0.93075,1819199997.0
2009-03-31 14:15:00,0.93085,0.9311,0.9306,0.9309,1834799990.0
2009-03-31 14:20:00,0.93085,0.93095,0.93075,0.93075,971999997.0
2009-03-31 14:25:00,0.93075,0.93085,0.93015,0.9304,1453700000.0
2009-03-31 14:30:00,0.9304,0.9307,0.93025,0.93045,1749899996.0
2009-03-31 14:35:00,0.93045,0.93085,0.9304,0.9307,1774799996.0
2009-03-31 14:40:00,0.93075,0.931,0.93065,0.93085,2884000007.0
2009-03-31 14:45:00,0.93085,0.9309,0.9306,0.93065,1900400014.0
2009-03-31 14:50:00,0.9307,0.9308,0.93,0.9303,2121499993.0
2009-03-31 14:55:00,0.93035,0.93095,0.93025,0.9307,2990700004.0
2009-03-31 15:00:00,0.9307,0.93105,0.93045,0.9308,2086499991.0
2009-03-31 15:05:00,0.9308,0.93095,0.9304,0.93045,2149399998.0
2009-03-31 15:10:00,0.93045,0.93065,0.93005,0.93055,2823400007.0
2009-03-31 15:15:00,0.93045,0.9306,0.93025,0.93045,1736400000.0
2009-03-31 15:20:00,0.93045,0.93065,0.93005,0.9301,2224600007.0
2009-03-31 15:25:00,0.9301,0.93045,0.92935,0.92945,2006700003.0
2009-03-31 15:30:00,0.92935,0.9299,0.92915,0.9299,2346700000.0
2009-03-31 15:35:00,0.9299,0.9303,0.92985,0.93005,1660200000.0
2009-03-31 15:40:00,0.93005,0.9303,0.92965,0.92965,2161200000.0
2009-03-31 15:45:00,0.92965,0.93115,0.92965,0.9311,1679300003.0
2009-03-31 15:50:00,0.931,0.93155,0.9309,0.9314,2572699998.0
2009-03-31 15:55:00,0.9314,0.93145,0.93025,0.9309,2428800002.0
2009-03-31 16:00:00,0.9308,0.931,0.93,0.9302,2704199999.0
2009-03-31 16:05:00,0.9302,0.9308,0.9298,0.9299,3274399997.0
2009-03-31 16:10:00,0.9299,0.93005,0.92925,0.9295,2524000005.0
2009-03-31 16:15:00,0.9295,0.93035,0.9294,0.92975,2140900000.0
2009-03-31 16:20:00,0.92975,0.9301,0.92965,0.92965,2047299999.0
2009-03-31 16:25:00,0.92965,0.93025,0.92965,0.92965,3642899993.0
2009-03-31 16:30:00,0.92965,0.93025,0.9294,0.93015,3713000007.0
2009-03-31 16:35:00,0.93015,0.93045,0.93015,0.93035,2521200004.0
2009-03-31 16:40:00,0.93035,0.9304,0.92945,0.93015,4380899998.0
2009-03-31 16:45:00,0.93015,0.9303,0.9284,0.9284,3484099993.0
2009-03-31 16:50:00,0.9284,0.92875,0.9277,0.9279,3268499994.0
2009-03-31 16:55:00,0.92785,0.9281,0.92575,0.92645,3006200002.0
2009-03-31 17:00:00,0.92645,0.92655,0.9248,0.9251,2820100002.0
2009-03-31 17:05:00,0.9251,0.92545,0.92475,0.9253,2521700000.0
2009-03-31 17:10:00,0.92525,0.9264,0.925,0.92625,2673400000.0
2009-03-31 17:15:00,0.92625,0.9264,0.92565,0.92615,2457900000.0
2009-03-31 17:20:00,0.92615,0.9266,0.92595,0.9265,2695400001.0
2009-03-31 17:25:00,0.9266,0.9266,0.92545,0.92565,2649000002.0
2009-03-31 17:30:00,0.9256,0.92635,0.9255,0.92615,2282400001.0
2009-03-31 17:35:00,0.92615,0.9264,0.9256,0.92565,1828799998.0
2009-03-31 17:40:00,0.92565,0.9262,0.9254,0.92605,1963000001.0
2009-03-31 17:45:00,0.92605,0.9272,0.9258,0.927,2166200005.0
2009-03-31 17:50:00,0.92695,0.92725,0.9266,0.92725,1537000001.0
2009-03-31 17:55:00,0.9273,0.9277,0.9268,0.92715,1847600000.0
2009-03-31 18:00:00,0.9271,0.92755,0.9263,0.92635,1117100000.0
2009-03-31 18:05:00,0.9263,0.9264,0.92595,0.9263,1584000000.0
2009-03-31 18:10:00,0.9263,0.9263,0.9254,0.92555,1093300000.0
2009-03-31 18:15:00,0.9256,0.9259,0.9254,0.9258,843200000.0
2009-03-31 18:20:00,0.92575,0.9259,0.92505,0.92545,695800000.0
2009-03-31 18:25:00,0.92545,0.9256,0.92515,0.9252,905600000.0
2009-03-31 18:30:00,0.9252,0.92555,0.92515,0.92545,969600000.0
2009-03-31 18:35:00,0.92545,0.92575,0.92535,0.9257,698300000.0
2009-03-31 18:40:00,0.92575,0.92585,0.9254,0.9255,668800000.0
2009-03-31 18:45:00,0.9255,0.92575,0.9254,0.92555,494700000.0
2009-03-31 18:50:00,0.92545,0.9256,0.92505,0.92505,1118600000.0
2009-03-31 18:55:00,0.92505,0.9256,0.92505,0.92505,998200000.0
2009-03-31 19:00:00,0.92505,0.9254,0.92495,0.9251,1072200000.0
2009-03-31 19:05:00,0.9251,0.9251,0.9248,0.92505,1069400000.0
2009-03-31 19:10:00,0.9251,0.92555,0.925,0.92545,939800000.0
2009-03-31 19:15:00,0.92555,0.9259,0.92545,0.92585,658200000.0
2009-03-31 19:20:00,0.92585,0.926,0.9255,0.9256,570700000.0
2009-03-31 19:25:00,0.92565,0.9257,0.9256,0.9256,321600000.0
2009-03-31 19:30:00,0.92565,0.92595,0.9254,0.92555,1070800000.0
2009-03-31 19:35:00,0.9256,0.92575,0.9253,0.92535,884200000.0
2009-03-31 19:40:00,0.9253,0.9256,0.9253,0.9253,869700000.0
2009-03-31 19:45:00,0.9253,0.9256,0.9251,0.92525,727700000.0
2009-03-31 19:50:00,0.92525,0.92575,0.9252,0.9256,645400000.0
2009-03-31 19:55:00,0.9256,0.92605,0.92555,0.9259,865400000.0
2009-03-31 20:00:00,0.9259,0.92595,0.92565,0.92575,334600000.0
2009-03-31 20:05:00,0.92575,0.9259,0.92565,0.92575,250600000.0
2009-03-31 20:10:00,0.92575,0.926,0.92515,0.9253,476200000.0
2009-03-31 20:15:00,0.92535,0.9256,0.92525,0.92545,570200000.0
2009-03-31 20:20:00,0.92545,0.92575,0.92545,0.92555,216600000.0
2009-03-31 20:25:00,0.9256,0.9259,0.92545,0.92585,242600000.0
2009-03-31 20:30:00,0.92595,0.9261,0.9258,0.92595,554300000.0
2009-03-31 20:35:00,0.92595,0.92615,0.92555,0.9256,905700000.0
2009-03-31 20:40:00,0.9256,0.9257,0.9253,0.92555,638800000.0
2009-03-31 20:45:00,0.92555,0.92575,0.92535,0.9256,1696200000.0
2009-03-31 20:50:00,0.92555,0.92585,0.9255,0.92575,775000000.0
2009-03-31 20:55:00,0.92575,0.926,0.9257,0.92575,1225000000.0
2009-03-31 21:00:00,0.92585,0.926,0.92545,0.9258,472400000.0
2009-03-31 21:05:00,0.92585,0.92595,0.92555,0.9259,505000000.0
2009-03-31 21:10:00,0.92585,0.9259,0.9254,0.92555,381600000.0
2009-03-31 21:15:00,0.9255,0.92595,0.9254,0.92555,439400000.0
2009-03-31 21:20:00,0.92555,0.9256,0.9254,0.9255,316000000.0
2009-03-31 21:25:00,0.92555,0.92565,0.925,0.92545,641700000.0
2009-03-31 21:30:00,0.92545,0.92565,0.92505,0.9254,793800000.0
2009-03-31 21:35:00,0.9254,0.92565,0.9253,0.92545,971400000.0
2009-03-31 21:40:00,0.92545,0.92565,0.92515,0.92515,772000000.0
2009-03-31 21:45:00,0.92515,0.92535,0.92485,0.92505,895000000.0
2009-03-31 21:50:00,0.92515,0.9258,0.9251,0.9254,793200000.0
2009-03-31 21:55:00,0.9254,0.92585,0.92525,0.92585,725200000.0
2009-03-31 22:00:00,0.92585,0.9259,0.9253,0.92535,288200000.0
2009-03-31 22:05:00,0.92535,0.92535,0.925,0.92505,617800000.0
2009-03-31 22:10:00,0.92505,0.9252,0.925,0.92515,318400000.0
2009-03-31 22:15:00,0.92515,0.9261,0.92515,0.9255,494600000.0
2009-03-31 22:20:00,0.92545,0.92555,0.92506,0.9255,334400000.0
2009-03-31 22:25:00,0.92545,0.9255,0.925,0.92525,114800000.0
2009-03-31 22:30:00,0.92525,0.92545,0.925,0.92515,268400000.0
2009-03-31 22:35:00,0.92515,0.92515,0.9249,0.9251,406200000.0
2009-03-31 22:40:00,0.92505,0.92515,0.9249,0.92495,405599999.0
2009-03-31 22:45:00,0.9249,0.9252,0.9249,0.9252,583400000.0
2009-03-31 22:50:00,0.9252,0.9252,0.92495,0.92515,140400000.0
2009-03-31 22:55:00,0.92515,0.92525,0.9249,0.925,309800000.0
2009-03-31 23:00:00,0.925,0.92515,0.92485,0.925,87600000.0
2009-03-31 23:05:00,0.925,0.9252,0.92495,0.92505,158900000.0
2009-03-31 23:10:00,0.92505,0.92505,0.9248,0.92485,221400000.0
2009-03-31 23:15:00,0.92485,0.92485,0.9248,0.9248,314400000.0
2009-03-31 23:20:00,0.9248,0.92485,0.9246,0.92465,404600000.0
2009-03-31 23:25:00,0.92465,0.92472,0.92435,0.92465,118400000.0
2009-03-31 23:30:00,0.92465,0.9251,0.9246,0.9251,104200000.0
2009-03-31 23:35:00,0.9251,0.92525,0.92485,0.925,142600000.0
2009-03-31 23:40:00,0.9251,0.92525,0.92495,0.92495,156000000.0
2009-03-31 23:45:00,0.92485,0.92495,0.92415,0.9244,310800000.0
2009-03-31 23:50:00,0.92435,0.9248,0.924,0.9248,125200000.0
2009-03-31 23:55:00,0.9247,0.9247,0.9244,0.92455,155400000.0
2009-04-01 00:00:00,0.92455,0.92495,0.9243,0.9248,746200000.0
2009-04-01 00:05:00,0.9248,0.925,0.92415,0.92425,242000000.0
2009-04-01 00:10:00,0.9243,0.92435,0.9241,0.9241,94400000.0
2009-04-01 00:15:00,0.9241,0.9248,0.92385,0.92385,144400000.0
2009-04-01 00:20:00,0.924,0.9244,0.92295,0.9233,377700000.0
2009-04-01 00:25:00,0.9233,0.9233,0.9225,0.9232,268600000.0
2009-04-01 00:30:00,0.9232,0.9237,0.923,0.92365,256400000.0
2009-04-01 00:35:00,0.92365,0.92365,0.92285,0.9233,286000000.0
2009-04-01 00:40:00,0.92335,0.9237,0.9232,0.92325,177800000.0
2009-04-01 00:45:00,0.92325,0.92355,0.92315,0.9235,70400000.0
2009-04-01 00:50:00,0.92355,0.92355,0.923,0.923,117800000.0
2009-04-01 00:55:00,0.923,0.92335,0.9227,0.9233,106400000.0
2009-04-01 01:00:00,0.92335,0.9235,0.9227,0.9235,203800000.0
2009-04-01 01:05:00,0.9236,0.9236,0.9229,0.92305,187400000.0
2009-04-01 01:10:00,0.9229,0.92292,0.92279,0.9229,262600000.0
2009-04-01 01:15:00,0.9229,0.92305,0.92285,0.923,101000000.0
2009-04-01 01:20:00,0.923,0.92305,0.92265,0.9229,102200000.0
2009-04-01 01:25:00,0.92295,0.9233,0.9229,0.92315,120400000.0
2009-04-01 01:30:00,0.92315,0.9234,0.9231,0.9232,133800000.0
2009-04-01 01:35:00,0.9232,0.92335,0.9229,0.92315,157000000.0
2009-04-01 01:40:00,0.92315,0.92325,0.923,0.92325,80400000.0
2009-04-01 01:45:00,0.92325,0.92325,0.92315,0.92315,70200000.0
2009-04-01 01:50:00,0.9232,0.92365,0.923,0.9235,276600000.0
2009-04-01 01:55:00,0.92345,0.9236,0.92295,0.9231,285600000.0
2009-04-01 02:00:00,0.9231,0.9238,0.92255,0.9235,1178500000.0
2009-04-01 02:05:00,0.9236,0.9237,0.9224,0.9227,892400000.0
2009-04-01 02:10:00,0.9227,0.92365,0.9227,0.9231,358800000.0
2009-04-01 02:15:00,0.92315,0.9236,0.92285,0.92335,838200000.0
2009-04-01 02:20:00,0.92325,0.92365,0.923,0.92345,668000000.0
2009-04-01 02:25:00,0.92345,0.92365,0.923,0.92325,403800000.0
2009-04-01 02:30:00,0.92325,0.9237,0.92285,0.9232,527600000.0
2009-04-01 02:35:00,0.92325,0.92355,0.92285,0.92305,413200000.0
2009-04-01 02:40:00,0.92295,0.9236,0.92285,0.92335,286800000.0
2009-04-01 02:45:00,0.92325,0.9237,0.9231,0.9236,317600000.0
2009-04-01 02:50:00,0.9236,0.92385,0.92185,0.92225,506000000.0
2009-04-01 02:55:00,0.92225,0.92305,0.92215,0.92255,1106199998.0
2009-04-01 03:00:00,0.9225,0.9229,0.9223,0.9227,449000000.0
2009-04-01 03:05:00,0.9227,0.9233,0.92235,0.9232,387900000.0
2009-04-01 03:10:00,0.9232,0.92345,0.92285,0.92295,519200000.0
2009-04-01 03:15:00,0.92295,0.9233,0.9225,0.92275,464400000.0
2009-04-01 03:20:00,0.92275,0.92325,0.92245,0.92285,363800000.0
2009-04-01 03:25:00,0.92285,0.92345,0.9226,0.9227,676400000.0
2009-04-01 03:30:00,0.92275,0.9231,0.9226,0.9228,570400000.0
2009-04-01 03:35:00,0.9228,0.9231,0.92275,0.92295,689600000.0
2009-04-01 03:40:00,0.92295,0.923,0.92275,0.92275,143600000.0
2009-04-01 03:45:00,0.9228,0.9231,0.9224,0.923,354400000.0
2009-04-01 03:50:00,0.92305,0.92315,0.92245,0.92295,301400000.0
2009-04-01 03:55:00,0.92295,0.92325,0.92275,0.92295,263000000.0
2009-04-01 04:00:00,0.923,0.9232,0.92245,0.923,281600000.0
2009-04-01 04:05:00,0.923,0.92315,0.9228,0.92285,166600000.0
2009-04-01 04:10:00,0.92295,0.92315,0.9225,0.92285,383200000.0
2009-04-01 04:15:00,0.92285,0.9229,0.9225,0.9228,180600000.0
2009-04-01 04:20:00,0.9228,0.92345,0.9226,0.9233,156800000.0
2009-04-01 04:25:00,0.9233,0.9239,0.92305,0.92365,767900000.0
2009-04-01 04:30:00,0.92365,0.92565,0.92365,0.92535,1556500000.0
2009-04-01 04:35:00,0.92535,0.9256,0.92445,0.9245,1581000002.0
2009-04-01 04:40:00,0.92455,0.9247,0.92435,0.92455,914000000.0
2009-04-01 04:45:00,0.92455,0.92455,0.9242,0.92445,248600000.0
2009-04-01 04:50:00,0.9244,0.9245,0.9243,0.9244,175600000.0
2009-04-01 04:55:00,0.92445,0.9245,0.9239,0.92405,571600000.0
2009-04-01 05:00:00,0.9241,0.9243,0.92375,0.92385,378200000.0
2009-04-01 05:05:00,0.92385,0.92405,0.9237,0.9237,235000000.0
2009-04-01 05:10:00,0.92375,0.9241,0.9236,0.9238,238800000.0
2009-04-01 05:15:00,0.9238,0.92395,0.9237,0.92375,176200000.0
2009-04-01 05:20:00,0.92375,0.92375,0.9236,0.92365,104400000.0
2009-04-01 05:25:00,0.92365,0.92365,0.9233,0.9235,169400000.0
2009-04-01 05:30:00,0.9235,0.9237,0.9235,0.92355,296800000.0
2009-04-01 05:35:00,0.92355,0.9237,0.92355,0.92365,124600000.0
2009-04-01 05:40:00,0.92365,0.92425,0.92365,0.92395,454600000.0
2009-04-01 05:45:00,0.92395,0.9241,0.9239,0.92395,56200000.0
2009-04-01 05:50:00,0.924,0.924,0.9235,0.92355,573200000.0
2009-04-01 05:55:00,0.92355,0.9236,0.9235,0.9236,158800000.0
2009-04-01 06:00:00,0.9236,0.9236,0.92355,0.9236,45800000.0
2009-04-01 06:05:00,0.92355,0.924,0.92355,0.9238,251200000.0
2009-04-01 06:10:00,0.92385,0.92415,0.92355,0.9237,280800000.0
2009-04-01 06:15:00,0.92365,0.9242,0.92355,0.92405,294400000.0
2009-04-01 06:20:00,0.924,0.92415,0.9235,0.92375,209200000.0
2009-04-01 06:25:00,0.92365,0.92415,0.9235,0.92415,273800000.0
2009-04-01 06:30:00,0.9241,0.92415,0.9236,0.924,340000000.0
2009-04-01 06:35:00,0.924,0.92425,0.9238,0.9242,281800000.0
2009-04-01 06:40:00,0.92415,0.9243,0.9241,0.9241,125200000.0
2009-04-01 06:45:00,0.92415,0.92445,0.92395,0.9241,172800000.0
2009-04-01 06:50:00,0.92405,0.92415,0.92395,0.9241,80400000.0
2009-04-01 06:55:00,0.9241,0.9243,0.924,0.9242,120200000.0
2009-04-01 07:00:00,0.9242,0.9243,0.9239,0.9241,180600000.0
2009-04-01 07:05:00,0.92415,0.9243,0.92405,0.92425,83200000.0
2009-04-01 07:10:00,0.92425,0.92435,0.92375,0.9242,303200000.0
2009-04-01 07:15:00,0.92415,0.9243,0.92365,0.92375,344400000.0
2009-04-01 07:20:00,0.92375,0.92385,0.92325,0.9238,653200000.0
2009-04-01 07:25:00,0.92375,0.92425,0.92335,0.9234,591600000.0
2009-04-01 07:30:00,0.92345,0.9238,0.92315,0.92325,268200000.0
2009-04-01 07:35:00,0.92325,0.9238,0.92305,0.9234,626200000.0
2009-04-01 07:40:00,0.92335,0.92395,0.92325,0.9238,450800000.0
2009-04-01 07:45:00,0.9238,0.9241,0.9236,0.92365,366800000.0
2009-04-01 07:50:00,0.9236,0.92365,0.92255,0.92265,713600000.0
2009-04-01 07:55:00,0.9227,0.9229,0.9223,0.9223,732800000.0
2009-04-01 08:00:00,0.9223,0.92275,0.9217,0.92215,1367000000.0
2009-04-01 08:05:00,0.92215,0.92215,0.92165,0.92205,846000001.0
2009-04-01 08:10:00,0.92205,0.9228,0.92195,0.9224,807999994.0
2009-04-01 08:15:00,0.9224,0.9225,0.92195,0.92225,752200000.0
2009-04-01 08:20:00,0.92225,0.92275,0.92185,0.9221,1187500000.0
2009-04-01 08:25:00,0.9221,0.9228,0.92195,0.92275,989600000.0
2009-04-01 08:30:00,0.92275,0.9228,0.92185,0.9221,2536199999.0
2009-04-01 08:35:00,0.9221,0.92245,0.92155,0.92155,1500900001.0
2009-04-01 08:40:00,0.9216,0.9219,0.92135,0.92185,1561999999.0
2009-04-01 08:45:00,0.92185,0.92195,0.9215,0.92155,857199999.0
2009-04-01 08:50:00,0.9215,0.92185,0.92145,0.92165,953800006.0
2009-04-01 08:55:00,0.92165,0.92185,0.92155,0.92155,868800003.0
2009-04-01 09:00:00,0.92155,0.92185,0.92125,0.9213,3029999997.0
2009-04-01 09:05:00,0.92135,0.92145,0.92075,0.921,2590700001.0
2009-04-01 09:10:00,0.921,0.92125,0.92055,0.92055,1815800000.0
2009-04-01 09:15:00,0.92055,0.92075,0.92035,0.9204,1714700001.0
2009-04-01 09:20:00,0.92035,0.9205,0.9198,0.91995,2010800004.0
2009-04-01 09:25:00,0.91995,0.92005,0.91905,0.91935,2280800000.0
2009-04-01 09:30:00,0.91935,0.9195,0.91895,0.91925,1221800001.0
2009-04-01 09:35:00,0.91925,0.91935,0.91845,0.91875,3344899998.0
2009-04-01 09:40:00,0.91875,0.91915,0.91845,0.9186,1528000000.0
2009-04-01 09:45:00,0.9186,0.91995,0.9186,0.91935,2118800005.0
2009-04-01 09:50:00,0.91935,0.9195,0.91895,0.9191,1375099998.0
2009-04-01 09:55:00,0.9191,0.9193,0.9185,0.91865,2392499996.0
2009-04-01 10:00:00,0.91865,0.91885,0.918,0.91805,2714700008.0
2009-04-01 10:05:00,0.91805,0.9182,0.9177,0.9178,1838099998.0
2009-04-01 10:10:00,0.9178,0.9183,0.9177,0.9182,1517199997.0
2009-04-01 10:15:00,0.9182,0.9183,0.91745,0.9179,2588400002.0
2009-04-01 10:20:00,0.9179,0.91865,0.9177,0.91835,2222899997.0
2009-04-01 10:25:00,0.91835,0.9185,0.91635,0.91635,2037400002.0
2009-04-01 10:30:00,0.9163,0.91685,0.91545,0.9161,2698900002.0
2009-04-01 10:35:00,0.9161,0.91645,0.91565,0.916,3019899999.0
2009-04-01 10:40:00,0.916,0.9167,0.91585,0.9166,2562300002.0
2009-04-01 10:45:00,0.9166,0.9166,0.9158,0.9161,3305299995.0
2009-04-01 10:50:00,0.9161,0.91725,0.9155,0.91685,4626200001.0
2009-04-01 10:55:00,0.91685,0.9177,0.9168,0.9177,4108699998.0
2009-04-01 11:00:00,0.9177,0.9178,0.91675,0.91765,3509000016.0
2009-04-01 11:05:00,0.91765,0.9187,0.91735,0.9186,2579000008.0
2009-04-01 11:10:00,0.91865,0.91885,0.91815,0.9184,2512500005.0
2009-04-01 11:15:00,0.9184,0.91895,0.91825,0.9183,2787199998.0
2009-04-01 11:20:00,0.9183,0.91835,0.9177,0.9183,1675699999.0
2009-04-01 11:25:00,0.91825,0.91885,0.9178,0.91795,1374799998.0
2009-04-01 11:30:00,0.91795,0.91895,0.9178,0.9184,3881200005.0
2009-04-01 11:35:00,0.9184,0.91845,0.9178,0.9179,2104000001.0
2009-04-01 11:40:00,0.9179,0.91795,0.91745,0.9177,1990600002.0
2009-04-01 11:45:00,0.91755,0.918,0.91755,0.91775,1498600001.0
2009-04-01 11:50:00,0.91775,0.91775,0.91705,0.9174,1666999999.0
2009-04-01 11:55:00,0.9174,0.919,0.9171,0.9189,2051000003.0
2009-04-01 12:00:00,0.9189,0.9191,0.9184,0.91875,2253000002.0
2009-04-01 12:05:00,0.91875,0.9194,0.91875,0.9192,1675200001.0
2009-04-01 12:10:00,0.9192,0.92,0.9191,0.91945,1800500000.0
2009-04-01 12:15:00,0.9196,0.9198,0.91925,0.9195,2120800000.0
2009-04-01 12:20:00,0.9194,0.9205,0.9193,0.9204,2252799998.0
2009-04-01 12:25:00,0.9203,0.9204,0.91995,0.91995,1235000000.0
2009-04-01 12:30:00,0.91995,0.92035,0.91985,0.92035,1306300000.0
2009-04-01 12:35:00,0.92035,0.92095,0.9201,0.9201,1513299995.0
2009-04-01 12:40:00,0.9201,0.9202,0.9197,0.9199,1473300004.0
2009-04-01 12:45:00,0.9199,0.92015,0.91955,0.9201,1515400004.0
2009-04-01 12:50:00,0.92015,0.9208,0.92,0.92025,1726400001.0
2009-04-01 12:55:00,0.92015,0.921,0.92005,0.9208,1678400000.0
2009-04-01 13:00:00,0.9208,0.9211,0.91985,0.9207,1867599999.0
2009-04-01 13:05:00,0.9208,0.92145,0.92045,0.9213,2898100002.0
2009-04-01 13:10:00,0.9213,0.92215,0.92115,0.922,1909200004.0
2009-04-01 13:15:00,0.92205,0.9227,0.9216,0.9216,2814000006.0
2009-04-01 13:20:00,0.9216,0.92265,0.92125,0.92125,1990100000.0
2009-04-01 13:25:00,0.92125,0.92135,0.92065,0.92105,1447200000.0
2009-04-01 13:30:00,0.92115,0.92135,0.9208,0.9211,1546200001.0
2009-04-01 13:35:00,0.92125,0.92125,0.9202,0.9202,1939200003.0
2009-04-01 13:40:00,0.9202,0.92045,0.91985,0.9199,1342000001.0
2009-04-01 13:45:00,0.91995,0.92035,0.9198,0.92005,2074400001.0
2009-04-01 13:50:00,0.92005,0.92015,0.91915,0.92015,1841800005.0
2009-04-01 13:55:00,0.92015,0.92105,0.91975,0.921,2780499998.0
2009-04-01 14:00:00,0.921,0.921,0.92025,0.9203,2111600001.0
2009-04-01 14:05:00,0.92035,0.92115,0.9201,0.92055,1987600003.0
2009-04-01 14:10:00,0.92055,0.92065,0.92035,0.92045,1922000002.0
2009-04-01 14:15:00,0.92045,0.9209,0.9201,0.9207,2241700003.0
2009-04-01 14:20:00,0.92065,0.9213,0.92045,0.92095,3089899997.0
2009-04-01 14:25:00,0.92095,0.9213,0.92075,0.92085,3164000004.0
2009-04-01 14:30:00,0.92085,0.92155,0.92065,0.92155,2828100002.0
2009-04-01 14:35:00,0.92145,0.92215,0.92105,0.9214,2204599998.0
2009-04-01 14:40:00,0.9214,0.9224,0.9212,0.92195,2799700004.0
2009-04-01 14:45:00,0.92195,0.9229,0.92185,0.9227,2910000000.0
2009-04-01 14:50:00,0.9228,0.9231,0.9224,0.92265,1855999999.0
2009-04-01 14:55:00,0.92265,0.92265,0.9222,0.92235,1022200000.0
2009-04-01 15:00:00,0.92235,0.92275,0.92215,0.92265,1492900000.0
2009-04-01 15:05:00,0.92265,0.92365,0.9226,0.9234,1335400000.0
2009-04-01 15:10:00,0.9235,0.92375,0.92295,0.9234,1840600001.0
2009-04-01 15:15:00,0.9234,0.9235,0.92285,0.9232,1724600002.0
2009-04-01 15:20:00,0.9232,0.92325,0.9226,0.9228,1865300001.0
2009-04-01 15:25:00,0.9228,0.9232,0.9227,0.9231,1769399998.0
2009-04-01 15:30:00,0.9231,0.9235,0.9227,0.9232,2981000005.0
2009-04-01 15:35:00,0.9232,0.9236,0.9231,0.92325,1975600003.0
2009-04-01 15:40:00,0.9231,0.92335,0.9226,0.9228,2407699998.0
2009-04-01 15:45:00,0.9228,0.92395,0.9222,0.9236,2969700003.0
2009-04-01 15:50:00,0.9236,0.9248,0.92355,0.92435,2533400006.0
2009-04-01 15:55:00,0.92435,0.9246,0.92365,0.9237,2235700000.0
2009-04-01 16:00:00,0.9237,0.92405,0.92305,0.9237,1917500001.0
2009-04-01 16:05:00,0.92365,0.92375,0.92315,0.9234,2372199998.0
2009-04-01 16:10:00,0.9234,0.92375,0.9225,0.92265,2104000000.0
2009-04-01 16:15:00,0.9227,0.9231,0.9224,0.9227,2604300001.0
2009-04-01 16:20:00,0.92265,0.92305,0.92255,0.9226,2920400004.0
2009-04-01 16:25:00,0.9226,0.9229,0.9224,0.92265,2607199995.0
2009-04-01 16:30:00,0.92265,0.92305,0.9224,0.92255,2527600002.0
2009-04-01 16:35:00,0.92255,0.9226,0.92215,0.9222,1835599999.0
2009-04-01 16:40:00,0.9222,0.92255,0.9221,0.92215,2185500007.0
2009-04-01 16:45:00,0.92215,0.92225,0.9212,0.9215,2605600003.0
2009-04-01 16:50:00,0.9215,0.9216,0.92045,0.92065,2299700001.0
2009-04-01 16:55:00,0.9207,0.9207,0.9195,0.91985,2714999999.0
2009-04-01 17:00:00,0.91995,0.9207,0.9198,0.92055,2434000000.0
2009-04-01 17:05:00,0.92055,0.9207,0.9202,0.9205,1596100000.0
2009-04-01 17:10:00,0.9204,0.9206,0.9198,0.92025,1749700000.0
2009-04-01 17:15:00,0.92025,0.92025,0.9179,0.91835,2253100000.0
2009-04-01 17:20:00,0.91835,0.91855,0.91775,0.9182,2127599999.0
2009-04-01 17:25:00,0.9182,0.9185,0.918,0.91835,1528300000.0
2009-04-01 17:30:00,0.91835,0.9184,0.9174,0.91765,2299899998.0
2009-04-01 17:35:00,0.9177,0.9178,0.91735,0.9176,1984999999.0
2009-04-01 17:40:00,0.91765,0.9183,0.9176,0.91825,1433200000.0
2009-04-01 17:45:00,0.91825,0.91885,0.91815,0.9184,2398299998.0
2009-04-01 17:50:00,0.9184,0.91875,0.91805,0.91865,1577499997.0
2009-04-01 17:55:00,0.91865,0.9188,0.918,0.918,1956700000.0
2009-04-01 18:00:00,0.918,0.918,0.91605,0.9162,1366800000.0
2009-04-01 18:05:00,0.9163,0.9173,0.91605,0.91705,1254600000.0
2009-04-01 18:10:00,0.91705,0.9176,0.91675,0.91755,1202000000.0
2009-04-01 18:15:00,0.9175,0.9176,0.91705,0.9171,966500000.0
2009-04-01 18:20:00,0.91715,0.9172,0.9167,0.9169,838500000.0
2009-04-01 18:25:00,0.91695,0.917,0.9168,0.9169,611900000.0
2009-04-01 18:30:00,0.9169,0.917,0.9168,0.91685,597600000.0
2009-04-01 18:35:00,0.91685,0.9173,0.91685,0.91715,601800000.0
2009-04-01 18:40:00,0.91715,0.9173,0.9169,0.91695,361400000.0
2009-04-01 18:45:00,0.91695,0.91705,0.91675,0.91695,631000000.0
2009-04-01 18:50:00,0.917,0.9176,0.91675,0.91745,1002500000.0
2009-04-01 18:55:00,0.91745,0.9181,0.91725,0.91785,1176800000.0
2009-04-01 19:00:00,0.9179,0.91795,0.9173,0.9173,812800000.0
2009-04-01 19:05:00,0.91735,0.9175,0.9173,0.91745,623400000.0
2009-04-01 19:10:00,0.91745,0.9177,0.9174,0.91755,277600000.0
2009-04-01 19:15:00,0.9175,0.9175,0.91705,0.91715,617200000.0
2009-04-01 19:20:00,0.91715,0.9174,0.9167,0.9168,783300000.0
2009-04-01 19:25:00,0.91675,0.9169,0.9167,0.91675,521000000.0
2009-04-01 19:30:00,0.91675,0.91675,0.9163,0.91655,549000000.0
2009-04-01 19:35:00,0.91655,0.9168,0.9165,0.9166,775224261.0
2009-04-01 19:40:00,0.9166,0.9169,0.9166,0.9168,689212437.0
2009-04-01 19:45:00,0.9168,0.91695,0.9166,0.9166,636100000.0
2009-04-01 19:50:00,0.9166,0.91695,0.9166,0.91675,692000000.0
2009-04-01 19:55:00,0.91675,0.91685,0.9165,0.91665,1170400000.0
2009-04-01 20:00:00,0.9166,0.9167,0.9163,0.9164,833600000.0
2009-04-01 20:05:00,0.9164,0.91655,0.9162,0.9162,825300000.0
2009-04-01 20:10:00,0.9162,0.9163,0.916,0.9163,853600000.0
2009-04-01 20:15:00,0.91625,0.9164,0.91605,0.91605,533600000.0
2009-04-01 20:20:00,0.91605,0.91655,0.916,0.9162,1038600000.0
2009-04-01 20:25:00,0.9162,0.9165,0.9161,0.9161,760900000.0
2009-04-01 20:30:00,0.9162,0.91625,0.91565,0.916,931600000.0
2009-04-01 20:35:00,0.91605,0.91625,0.91585,0.91615,362100000.0
2009-04-01 20:40:00,0.91625,0.91655,0.91625,0.9163,555400000.0
2009-04-01 20:45:00,0.91635,0.91635,0.916,0.91605,327400000.0
2009-04-01 20:50:00,0.9161,0.91615,0.91565,0.916,817600000.0
2009-04-01 20:55:00,0.916,0.9164,0.91595,0.91595,821300000.0
2009-04-01 21:00:00,0.91605,0.91615,0.9155,0.91585,1345600000.0
2009-04-01 21:05:00,0.9159,0.9162,0.9158,0.9159,566600000.0
2009-04-01 21:10:00,0.9159,0.916,0.91535,0.916,555000000.0
2009-04-01 21:15:00,0.91595,0.9163,0.9159,0.9162,886400000.0
2009-04-01 21:20:00,0.9161,0.91635,0.91605,0.91635,1246000003.0
2009-04-01 21:25:00,0.91635,0.9165,0.91605,0.91625,493400000.0
2009-04-01 21:30:00,0.9163,0.91655,0.91605,0.91625,778800000.0
2009-04-01 21:35:00,0.91625,0.9164,0.91615,0.91625,680800000.0
2009-04-01 21:40:00,0.9163,0.9164,0.916,0.91605,682200000.0
2009-04-01 21:45:00,0.91605,0.91635,0.91595,0.91635,253200000.0
2009-04-01 21:50:00,0.9163,0.91675,0.91625,0.91655,350000000.0
2009-04-01 21:55:00,0.91655,0.91675,0.9164,0.91645,640800001.0
2009-04-01 22:00:00,0.91645,0.91665,0.91605,0.9161,391000000.0
2009-04-01 22:05:00,0.91625,0.91645,0.9161,0.91615,274800000.0
2009-04-01 22:10:00,0.91615,0.91635,0.91584,0.9163,323000000.0
2009-04-01 22:15:00,0.91635,0.9164,0.916,0.916,244000000.0
2009-04-01 22:20:00,0.916,0.91615,0.91595,0.91595,206400000.0
2009-04-01 22:25:00,0.916,0.9163,0.9159,0.9161,375600000.0
2009-04-01 22:30:00,0.9161,0.9161,0.91595,0.916,122200000.0
2009-04-01 22:35:00,0.91595,0.91605,0.9158,0.9159,203400000.0
2009-04-01 22:40:00,0.9159,0.91635,0.9159,0.91635,200200000.0
2009-04-01 22:45:00,0.91635,0.9166,0.9157,0.9157,458300000.0
2009-04-01 22:50:00,0.9157,0.91605,0.91535,0.91555,454600000.0
2009-04-01 22:55:00,0.91555,0.91585,0.91545,0.9155,728400000.0
2009-04-01 23:00:00,0.9156,0.9158,0.9144,0.91455,440400000.0
2009-04-01 23:05:00,0.91455,0.9148,0.91445,0.91465,550700000.0
2009-04-01 23:10:00,0.91465,0.91475,0.91435,0.9144,358600000.0
2009-04-01 23:15:00,0.9144,0.9148,0.9144,0.91475,194400000.0
2009-04-01 23:20:00,0.9147,0.91485,0.9146,0.91485,151200000.0
2009-04-01 23:25:00,0.9148,0.91505,0.9147,0.91495,96300000.0
2009-04-01 23:30:00,0.91495,0.91535,0.91495,0.9152,157600000.0
2009-04-01 23:35:00,0.91515,0.9152,0.91475,0.91475,78600000.0
2009-04-01 23:40:00,0.91475,0.915,0.91465,0.91485,79400000.0
2009-04-01 23:45:00,0.9149,0.915,0.91466,0.91495,184600000.0
2009-04-01 23:50:00,0.9149,0.9154,0.9149,0.9154,178000000.0
2009-04-01 23:55:00,0.9154,0.9155,0.9153,0.9154,62800000.0
2009-04-02 00:00:00,0.9154,0.91545,0.9152,0.91535,146200000.0
2009-04-02 00:05:00,0.91535,0.9154,0.9152,0.91525,143200000.0
2009-04-02 00:10:00,0.9152,0.9153,0.9151,0.9153,30200000.0
2009-04-02 00:15:00,0.91525,0.9153,0.9151,0.9153,37000000.0
2009-04-02 00:20:00,0.91525,0.91535,0.91514,0.9153,69800000.0
2009-04-02 00:25:00,0.9152,0.91545,0.9152,0.9154,35000000.0
2009-04-02 00:30:00,0.91535,0.9155,0.91511,0.9155,63200000.0
2009-04-02 00:35:00,0.91545,0.91555,0.9153,0.9154,82600000.0
2009-04-02 00:40:00,0.9153,0.91585,0.9152,0.9156,189600000.0
2009-04-02 00:45:00,0.91565,0.91585,0.9154,0.9156,199400000.0
2009-04-02 00:50:00,0.9157,0.91585,0.91555,0.91585,98400000.0
2009-04-02 00:55:00,0.91585,0.9159,0.9154,0.91555,203600000.0
2009-04-02 01:00:00,0.9155,0.91555,0.915,0.91545,609100000.0
2009-04-02 01:05:00,0.9153,0.91535,0.9153,0.91535,72000000.0
2009-04-02 01:10:00,0.9153,0.91545,0.91521,0.91525,159600000.0
2009-04-02 01:15:00,0.91545,0.91575,0.9154,0.9155,104400000.0
2009-04-02 01:20:00,0.9155,0.91555,0.91525,0.9153,157400000.0
2009-04-02 01:25:00,0.9154,0.9155,0.9152,0.9152,91400000.0
2009-04-02 01:30:00,0.91535,0.91545,0.9148,0.9148,431000000.0
2009-04-02 01:35:00,0.9148,0.915,0.9148,0.9149,95000000.0
2009-04-02 01:40:00,0.91485,0.9156,0.91485,0.9153,333600000.0
2009-04-02 01:45:00,0.9153,0.91565,0.91525,0.9155,275600000.0
2009-04-02 01:50:00,0.9155,0.9156,0.9153,0.91555,368800000.0
2009-04-02 01:55:00,0.9156,0.9156,0.91525,0.91525,362800000.0
2009-04-02 02:00:00,0.91525,0.91585,0.91505,0.91555,512200000.0
2009-04-02 02:05:00,0.91565,0.916,0.9155,0.91575,272400000.0
2009-04-02 02:10:00,0.9157,0.91585,0.9156,0.91565,94800000.0
2009-04-02 02:15:00,0.91565,0.9159,0.9154,0.91545,351400000.0
2009-04-02 02:20:00,0.91545,0.91585,0.91535,0.9157,261400000.0
2009-04-02 02:25:00,0.9157,0.9161,0.9157,0.9159,334200000.0
2009-04-02 02:30:00,0.9159,0.9161,0.9156,0.9159,515000000.0
2009-04-02 02:35:00,0.9159,0.91595,0.9157,0.9158,499599996.0
2009-04-02 02:40:00,0.91575,0.91585,0.91555,0.91555,645600000.0
2009-04-02 02:45:00,0.91555,0.9156,0.9151,0.91545,155200000.0
2009-04-02 02:50:00,0.91545,0.9155,0.91475,0.9148,815200000.0
2009-04-02 02:55:00,0.9148,0.9154,0.91475,0.9154,689600000.0
2009-04-02 03:00:00,0.91535,0.91535,0.9151,0.9151,570800000.0
2009-04-02 03:05:00,0.9151,0.91535,0.915,0.91525,281600000.0
2009-04-02 03:10:00,0.9152,0.91555,0.9151,0.91555,229600000.0
2009-04-02 03:15:00,0.91555,0.9156,0.91515,0.9154,185000000.0
2009-04-02 03:20:00,0.9154,0.91565,0.91535,0.91555,238800000.0
2009-04-02 03:25:00,0.91555,0.9156,0.91505,0.9154,307600000.0
2009-04-02 03:30:00,0.91535,0.91555,0.9151,0.9153,496800000.0
2009-04-02 03:35:00,0.9153,0.91545,0.91515,0.91525,478800000.0
2009-04-02 03:40:00,0.91525,0.9156,0.9152,0.91555,337200000.0
2009-04-02 03:45:00,0.91555,0.91565,0.91545,0.9155,267600000.0
2009-04-02 03:50:00,0.91555,0.9159,0.9155,0.9155,368200000.0
2009-04-02 03:55:00,0.9155,0.9158,0.91545,0.91545,511500000.0
2009-04-02 04:00:00,0.91545,0.9157,0.91535,0.91535,839400000.0
2009-04-02 04:05:00,0.9155,0.91595,0.9153,0.91555,448300000.0
2009-04-02 04:10:00,0.9156,0.9158,0.91545,0.9158,476200000.0
2009-04-02 04:15:00,0.9158,0.9158,0.9153,0.9154,481600000.0
2009-04-02 04:20:00,0.91545,0.9156,0.91535,0.91545,241600000.0
2009-04-02 04:25:00,0.91545,0.91595,0.9154,0.91575,587200000.0
2009-04-02 04:30:00,0.91575,0.91615,0.9156,0.9157,718800000.0
2009-04-02 04:35:00,0.9157,0.9159,0.91565,0.9158,232300000.0
2009-04-02 04:40:00,0.9158,0.9172,0.9158,0.9169,1724000000.0
2009-04-02 04:45:00,0.91685,0.9173,0.91625,0.9163,655000000.0
2009-04-02 04:50:00,0.9161,0.9165,0.91565,0.91565,674000000.0
2009-04-02 04:55:00,0.91565,0.91585,0.9155,0.91575,191400000.0
2009-04-02 05:00:00,0.91575,0.91595,0.9156,0.9159,416000000.0
2009-04-02 05:05:00,0.9158,0.9161,0.9156,0.9158,361800000.0
2009-04-02 05:10:00,0.9158,0.91585,0.9152,0.91545,357000000.0
2009-04-02 05:15:00,0.9155,0.9159,0.9155,0.9156,455600000.0
2009-04-02 05:20:00,0.91565,0.9159,0.9155,0.9155,494000000.0
2009-04-02 05:25:00,0.9155,0.9161,0.9155,0.91605,311200000.0
2009-04-02 05:30:00,0.9161,0.91615,0.91565,0.91605,252800000.0
2009-04-02 05:35:00,0.91605,0.9162,0.91575,0.9159,110000000.0
2009-04-02 05:40:00,0.91595,0.9161,0.91565,0.916,275000000.0
2009-04-02 05:45:00,0.916,0.9161,0.9159,0.9161,103200000.0
2009-04-02 05:50:00,0.9161,0.9162,0.9159,0.9161,75600000.0
2009-04-02 05:55:00,0.91615,0.9162,0.91555,0.9156,152600000.0
2009-04-02 06:00:00,0.9156,0.91575,0.9154,0.91555,152200000.0
2009-04-02 06:05:00,0.91555,0.91585,0.91555,0.9157,263400000.0
2009-04-02 06:10:00,0.9157,0.91585,0.9156,0.9156,76600000.0
2009-04-02 06:15:00,0.91565,0.9158,0.91565,0.9157,87400000.0
2009-04-02 06:20:00,0.91565,0.916,0.9156,0.91565,116200000.0
2009-04-02 06:25:00,0.9156,0.9159,0.91545,0.91545,342800000.0
2009-04-02 06:30:00,0.9154,0.9155,0.9153,0.91535,143000000.0
2009-04-02 06:35:00,0.9153,0.91585,0.9153,0.91575,313000000.0
2009-04-02 06:40:00,0.91575,0.9159,0.9152,0.91585,247400000.0
2009-04-02 06:45:00,0.91585,0.9161,0.91575,0.91585,226600000.0
2009-04-02 06:50:00,0.9159,0.91625,0.9154,0.91575,220200000.0
2009-04-02 06:55:00,0.91575,0.91585,0.91555,0.9158,217600000.0
2009-04-02 07:00:00,0.91575,0.91585,0.91565,0.91575,122200000.0
2009-04-02 07:05:00,0.91575,0.9159,0.9157,0.9158,75600000.0
2009-04-02 07:10:00,0.91575,0.9159,0.91555,0.9158,112000000.0
2009-04-02 07:15:00,0.9158,0.9159,0.9156,0.9158,97600000.0
2009-04-02 07:20:00,0.91575,0.9159,0.9157,0.9158,121000000.0
2009-04-02 07:25:00,0.9158,0.91585,0.91545,0.9157,333800000.0
2009-04-02 07:30:00,0.91555,0.9157,0.9154,0.9156,312200000.0
2009-04-02 07:35:00,0.9156,0.916,0.91535,0.9156,459200000.0
2009-04-02 07:40:00,0.91564,0.91585,0.91527,0.9153,367400000.0
2009-04-02 07:45:00,0.9153,0.91545,0.9146,0.91465,403600000.0
2009-04-02 07:50:00,0.9145,0.91455,0.9131,0.91325,1165200000.0
2009-04-02 07:55:00,0.9133,0.91385,0.9132,0.91335,1001000000.0
2009-04-02 08:00:00,0.91335,0.91345,0.91165,0.91185,2300399999.0
2009-04-02 08:05:00,0.91185,0.912,0.91115,0.9113,1726400003.0
2009-04-02 08:10:00,0.9113,0.91205,0.91115,0.9119,2137400000.0
2009-04-02 08:15:00,0.91195,0.91275,0.91165,0.91185,1730400001.0
2009-04-02 08:20:00,0.9119,0.91245,0.91145,0.91225,2408999992.0
2009-04-02 08:25:00,0.91225,0.9127,0.9121,0.9122,1904400002.0
2009-04-02 08:30:00,0.9122,0.91245,0.9119,0.9121,1150899997.0
2009-04-02 08:35:00,0.9121,0.91245,0.9118,0.91235,1542799999.0
2009-04-02 08:40:00,0.91235,0.91295,0.9123,0.91285,1009200002.0
2009-04-02 08:45:00,0.9128,0.9129,0.91205,0.91225,1735399998.0
2009-04-02 08:50:00,0.9123,0.9123,0.91185,0.9119,1248400000.0
2009-04-02 08:55:00,0.9119,0.91275,0.9119,0.91275,982200003.0
2009-04-02 09:00:00,0.91295,0.91295,0.912,0.9121,1606100003.0
2009-04-02 09:05:00,0.9121,0.91215,0.9114,0.91165,1352000002.0
2009-04-02 09:10:00,0.9117,0.9117,0.91055,0.91105,1447699999.0
2009-04-02 09:15:00,0.911,0.9114,0.911,0.91115,1481400007.0
2009-04-02 09:20:00,0.91115,0.9114,0.9107,0.9111,1898900002.0
2009-04-02 09:25:00,0.91125,0.9116,0.911,0.9116,1945200016.0
2009-04-02 09:30:00,0.9116,0.91165,0.9112,0.91155,1341100000.0
2009-04-02 09:35:00,0.91155,0.91345,0.91155,0.91345,1645000001.0
2009-04-02 09:40:00,0.91345,0.91355,0.913,0.91315,1933600002.0
2009-04-02 09:45:00,0.91315,0.9132,0.91275,0.9129,2540800008.0
2009-04-02 09:50:00,0.9129,0.913,0.91195,0.91215,1327700003.0
2009-04-02 09:55:00,0.9122,0.9122,0.91125,0.91165,1917200005.0
2009-04-02 10:00:00,0.91165,0.9118,0.91125,0.9115,2520000001.0
2009-04-02 10:05:00,0.91145,0.91185,0.91085,0.91185,2069199999.0
2009-04-02 10:10:00,0.9119,0.9121,0.9114,0.91145,2581300019.0
2009-04-02 10:15:00,0.91145,0.91165,0.911,0.91135,2554000018.0
2009-04-02 10:20:00,0.9113,0.9115,0.91115,0.91135,1851000001.0
2009-04-02 10:25:00,0.91135,0.9114,0.9107,0.91085,2347500002.0
2009-04-02 10:30:00,0.91075,0.911,0.9106,0.9109,1584200008.0
2009-04-02 10:35:00,0.9109,0.911,0.9104,0.9108,2268500001.0
2009-04-02 10:40:00,0.91085,0.9117,0.91085,0.9113,1649400000.0
2009-04-02 10:45:00,0.9113,0.91135,0.9108,0.91085,2622200010.0
2009-04-02 10:50:00,0.91085,0.91085,0.91035,0.91075,2728400000.0
2009-04-02 10:55:00,0.9107,0.9108,0.9106,0.91065,1082200000.0
2009-04-02 11:00:00,0.9106,0.911,0.91055,0.91095,1390200000.0
2009-04-02 11:05:00,0.91095,0.9112,0.91075,0.9108,2460200000.0
2009-04-02 11:10:00,0.9108,0.9109,0.9105,0.91055,2296900002.0
2009-04-02 11:15:00,0.91055,0.9111,0.91,0.91015,2957500012.0
2009-04-02 11:20:00,0.91015,0.91035,0.9089,0.909,2635600000.0
2009-04-02 11:25:00,0.909,0.9094,0.90875,0.9089,2774200003.0
2009-04-02 11:30:00,0.9089,0.9092,0.90845,0.9091,2584800000.0
2009-04-02 11:35:00,0.9091,0.90975,0.9088,0.9093,2412999998.0
2009-04-02 11:40:00,0.90935,0.90995,0.9088,0.90975,2466300000.0
2009-04-02 11:45:00,0.9097,0.9099,0.9091,0.9093,1766399998.0
2009-04-02 11:50:00,0.9093,0.90935,0.90845,0.9089,1891800002.0
2009-04-02 11:55:00,0.9089,0.90935,0.9087,0.9088,2018099999.0
2009-04-02 12:00:00,0.9088,0.90945,0.9088,0.9094,1358300000.0
2009-04-02 12:05:00,0.9093,0.90995,0.90905,0.9099,1319200001.0
2009-04-02 12:10:00,0.9099,0.9103,0.9097,0.9103,1758900002.0
2009-04-02 12:15:00,0.91035,0.9105,0.9098,0.91,1969999999.0
2009-04-02 12:20:00,0.90995,0.91055,0.90955,0.91045,2730200004.0
2009-04-02 12:25:00,0.91045,0.91045,0.9093,0.9095,2511000000.0
2009-04-02 12:30:00,0.90955,0.91,0.90925,0.90985,2372200002.0
2009-04-02 12:35:00,0.90985,0.90985,0.90935,0.90955,1781300009.0
2009-04-02 12:40:00,0.90955,0.90955,0.90845,0.90875,2564600005.0
2009-04-02 12:45:00,0.90875,0.90955,0.90875,0.90955,2324400006.0
2009-04-02 12:50:00,0.9095,0.90985,0.9094,0.9098,1656400004.0
2009-04-02 12:55:00,0.9098,0.91035,0.90955,0.91025,1910400011.0
2009-04-02 13:00:00,0.9102,0.91025,0.90935,0.9097,1979100001.0
2009-04-02 13:05:00,0.90965,0.9101,0.9095,0.90995,2694000003.0
2009-04-02 13:10:00,0.90985,0.91025,0.9098,0.9102,1391600010.0
2009-04-02 13:15:00,0.9102,0.911,0.9101,0.91065,2163400002.0
2009-04-02 13:20:00,0.91065,0.91085,0.9101,0.9103,2185200004.0
2009-04-02 13:25:00,0.9103,0.9103,0.91,0.91,1410599999.0
2009-04-02 13:30:00,0.91,0.91035,0.9098,0.91,2456800000.0
2009-04-02 13:35:00,0.90995,0.9106,0.9096,0.9096,2183200000.0
2009-04-02 13:40:00,0.9096,0.9107,0.90955,0.91045,2346300009.0
2009-04-02 13:45:00,0.9106,0.91375,0.91015,0.912,2390200000.0
2009-04-02 13:50:00,0.912,0.9137,0.91185,0.91315,2579500000.0
2009-04-02 13:55:00,0.91315,0.91315,0.9102,0.91045,2578600002.0
2009-04-02 14:00:00,0.9106,0.91185,0.91055,0.9117,2406900000.0
2009-04-02 14:05:00,0.9117,0.91295,0.9112,0.9121,3114000003.0
2009-04-02 14:10:00,0.9121,0.9133,0.91195,0.9128,2394600004.0
2009-04-02 14:15:00,0.9128,0.91345,0.91225,0.91235,2538899997.0
2009-04-02 14:20:00,0.9124,0.9138,0.9124,0.91305,2478600003.0
2009-04-02 14:25:00,0.91305,0.91375,0.91225,0.9123,2118600001.0
2009-04-02 14:30:00,0.9123,0.9129,0.91215,0.91265,2199200002.0
2009-04-02 14:35:00,0.9126,0.91375,0.9125,0.9128,2237900000.0
2009-04-02 14:40:00,0.9128,0.91735,0.91275,0.91685,2976500002.0
2009-04-02 14:45:00,0.91665,0.91725,0.9153,0.9162,2100399999.0
2009-04-02 14:50:00,0.9162,0.9165,0.9141,0.91417,1862600000.0
2009-04-02 14:55:00,0.91405,0.9147,0.9129,0.91335,1901200000.0
2009-04-02 15:00:00,0.91345,0.91375,0.91245,0.9131,2473000002.0
2009-04-02 15:05:00,0.9131,0.91425,0.9131,0.91385,2107300000.0
2009-04-02 15:10:00,0.91385,0.91465,0.91275,0.91345,2074700002.0
2009-04-02 15:15:00,0.91345,0.9149,0.91335,0.9147,2425799996.0
2009-04-02 15:20:00,0.9147,0.91575,0.91425,0.91555,2612399998.0
2009-04-02 15:25:00,0.9154,0.9165,0.91535,0.91585,1971499999.0
2009-04-02 15:30:00,0.91585,0.9161,0.9154,0.9155,1615999997.0
2009-04-02 15:35:00,0.9155,0.91565,0.91435,0.9145,2500200013.0
2009-04-02 15:40:00,0.9145,0.91565,0.9145,0.91525,3130899996.0
2009-04-02 15:45:00,0.9153,0.91665,0.9153,0.9161,2273400002.0
2009-04-02 15:50:00,0.9161,0.91675,0.916,0.91655,2175799999.0
2009-04-02 15:55:00,0.91655,0.9167,0.91565,0.9158,1886400001.0
2009-04-02 16:00:00,0.91565,0.9159,0.91465,0.9148,2282100000.0
2009-04-02 16:05:00,0.91475,0.9149,0.914,0.91425,2339899999.0
2009-04-02 16:10:00,0.91435,0.9145,0.9139,0.91425,2157600002.0
2009-04-02 16:15:00,0.91425,0.9145,0.9139,0.91425,1784400000.0
2009-04-02 16:20:00,0.91425,0.9145,0.91405,0.9141,1143599998.0
2009-04-02 16:25:00,0.9141,0.91445,0.9135,0.9136,2765600001.0
2009-04-02 16:30:00,0.9136,0.91375,0.91255,0.9126,1992000002.0
2009-04-02 16:35:00,0.9126,0.91285,0.912,0.91275,2174000000.0
2009-04-02 16:40:00,0.91265,0.91315,0.91225,0.91305,2286499992.0
2009-04-02 16:45:00,0.9131,0.9131,0.9123,0.9129,1903000003.0
2009-04-02 16:50:00,0.9128,0.91345,0.91255,0.91305,2172400001.0
2009-04-02 16:55:00,0.91305,0.91305,0.912,0.91205,2684599996.0
2009-04-02 17:00:00,0.91205,0.9131,0.91195,0.913,3083000001.0
2009-04-02 17:05:00,0.913,0.9137,0.91275,0.9135,3099199990.0
2009-04-02 17:10:00,0.91345,0.91355,0.91205,0.91235,3499199988.0
2009-04-02 17:15:00,0.91235,0.9133,0.9121,0.91305,2052700000.0
2009-04-02 17:20:00,0.91305,0.91335,0.91275,0.9131,1901000005.0
2009-04-02 17:25:00,0.9131,0.91325,0.9127,0.9131,2007800004.0
2009-04-02 17:30:00,0.9131,0.91375,0.91285,0.91285,1793700001.0
2009-04-02 17:35:00,0.91285,0.91395,0.9128,0.91385,1996599993.0
2009-04-02 17:40:00,0.9139,0.91435,0.91365,0.91435,2146000004.0
2009-04-02 17:45:00,0.91435,0.9155,0.9141,0.9141,2516799998.0
2009-04-02 17:50:00,0.9141,0.91495,0.9141,0.9148,1518300001.0
2009-04-02 17:55:00,0.9148,0.91605,0.91475,0.9155,1806099999.0
2009-04-02 18:00:00,0.9155,0.9161,0.91535,0.9159,1159900000.0
2009-04-02 18:05:00,0.9159,0.91605,0.915,0.915,1178499999.0
2009-04-02 18:10:00,0.915,0.91535,0.9147,0.9147,764800000.0
2009-04-02 18:15:00,0.91475,0.91495,0.9143,0.9148,1620400000.0
2009-04-02 18:20:00,0.91475,0.9149,0.91445,0.91465,1002000000.0
2009-04-02 18:25:00,0.91465,0.91545,0.9146,0.9154,1323400000.0
2009-04-02 18:30:00,0.9154,0.9161,0.91505,0.91535,1527499999.0
2009-04-02 18:35:00,0.91535,0.916,0.915,0.91595,1165000000.0
2009-04-02 18:40:00,0.916,0.9165,0.9159,0.9162,750400000.0
2009-04-02 18:45:00,0.91615,0.91665,0.91585,0.91645,878400000.0
2009-04-02 18:50:00,0.91645,0.91675,0.9162,0.9162,1060400000.0
2009-04-02 18:55:00,0.91615,0.91625,0.91565,0.91575,1356200000.0
2009-04-02 19:00:00,0.9157,0.9161,0.91555,0.91585,1273100000.0
2009-04-02 19:05:00,0.91585,0.91605,0.91575,0.9158,664800000.0
2009-04-02 19:10:00,0.9158,0.91595,0.9156,0.91575,984400000.0
2009-04-02 19:15:00,0.9157,0.91595,0.9156,0.9156,604000000.0
2009-04-02 19:20:00,0.9156,0.9159,0.91545,0.9158,1016200000.0
2009-04-02 19:25:00,0.9158,0.91595,0.91545,0.91555,913600000.0
2009-04-02 19:30:00,0.91555,0.9157,0.91545,0.9155,698500000.0
2009-04-02 19:35:00,0.9155,0.9156,0.9153,0.91545,861400000.0
2009-04-02 19:40:00,0.91545,0.9155,0.91535,0.9154,295400000.0
2009-04-02 19:45:00,0.9154,0.9155,0.9152,0.91525,702600000.0
2009-04-02 19:50:00,0.91525,0.91535,0.9152,0.9152,358200000.0
2009-04-02 19:55:00,0.9152,0.91525,0.91475,0.91475,913600000.0
2009-04-02 20:00:00,0.9147,0.9153,0.91435,0.91495,1522900002.0
2009-04-02 20:05:00,0.91495,0.91495,0.91445,0.9145,868800000.0
2009-04-02 20:10:00,0.91445,0.9148,0.9143,0.9145,696800000.0
2009-04-02 20:15:00,0.91445,0.9145,0.91345,0.914,1054800000.0
2009-04-02 20:20:00,0.914,0.9144,0.91375,0.91395,831600000.0
2009-04-02 20:25:00,0.91395,0.9143,0.9139,0.91415,832800000.0
2009-04-02 20:30:00,0.91415,0.9144,0.91405,0.91415,452000000.0
2009-04-02 20:35:00,0.9141,0.9143,0.91395,0.91405,637000000.0
2009-04-02 20:40:00,0.9141,0.91425,0.91365,0.9137,549700000.0
2009-04-02 20:45:00,0.91375,0.9142,0.9137,0.91405,598400000.0
2009-04-02 20:50:00,0.91405,0.91405,0.91355,0.91355,393600000.0
2009-04-02 20:55:00,0.91355,0.91405,0.91355,0.91395,549200000.0
2009-04-02 21:00:00,0.914,0.9143,0.9137,0.9141,696200000.0
2009-04-02 21:05:00,0.91405,0.9143,0.91385,0.91415,1038400000.0
2009-04-02 21:10:00,0.9142,0.9146,0.91405,0.9144,523000000.0
2009-04-02 21:15:00,0.91435,0.9147,0.91425,0.91435,505800000.0
2009-04-02 21:20:00,0.9144,0.9146,0.91415,0.9142,546600000.0
2009-04-02 21:25:00,0.9142,0.9142,0.9138,0.9139,738800000.0
2009-04-02 21:30:00,0.9139,0.91455,0.9139,0.9141,573400000.0
2009-04-02 21:35:00,0.9141,0.9145,0.91395,0.9143,459800000.0
2009-04-02 21:40:00,0.9143,0.91485,0.9142,0.9148,567200000.0
2009-04-02 21:45:00,0.9148,0.9148,0.9143,0.91455,378400000.0
2009-04-02 21:50:00,0.91455,0.91455,0.91425,0.91435,305800000.0
2009-04-02 21:55:00,0.91435,0.91455,0.9141,0.9142,312800000.0
2009-04-02 22:00:00,0.9142,0.9145,0.914,0.9145,257200000.0
2009-04-02 22:05:00,0.91445,0.9146,0.9142,0.91425,213800000.0
2009-04-02 22:10:00,0.9143,0.9146,0.91395,0.9142,329800000.0
2009-04-02 22:15:00,0.9142,0.91425,0.91385,0.91405,305900000.0
2009-04-02 22:20:00,0.91405,0.91405,0.91365,0.9139,314300000.0
2009-04-02 22:25:00,0.9139,0.91395,0.9134,0.91365,251400000.0
2009-04-02 22:30:00,0.91365,0.9139,0.9136,0.91365,234800000.0
2009-04-02 22:35:00,0.91365,0.9138,0.9136,0.91365,159200000.0
2009-04-02 22:40:00,0.91365,0.91365,0.91325,0.9135,271400000.0
2009-04-02 22:45:00,0.91345,0.91395,0.91335,0.9136,336400000.0
2009-04-02 22:50:00,0.9136,0.9142,0.91345,0.9139,425600000.0
2009-04-02 22:55:00,0.9141,0.9142,0.9139,0.9141,278800000.0
2009-04-02 23:00:00,0.91395,0.91415,0.91345,0.91365,88400000.0
2009-04-02 23:05:00,0.9138,0.9143,0.9137,0.91385,60000000.0
2009-04-02 23:10:00,0.91385,0.91425,0.9135,0.914,81000000.0
2009-04-02 23:15:00,0.9141,0.9141,0.91355,0.91365,91000000.0
2009-04-02 23:20:00,0.91365,0.91385,0.9135,0.91385,176200000.0
2009-04-02 23:25:00,0.9139,0.9139,0.9134,0.91345,85600000.0
2009-04-02 23:30:00,0.9135,0.91355,0.91338,0.91345,67800000.0
2009-04-02 23:35:00,0.91355,0.91375,0.9135,0.9137,48000000.0
2009-04-02 23:40:00,0.9137,0.914,0.9137,0.91394,149800000.0
2009-04-02 23:45:00,0.91385,0.9139,0.91347,0.9136,66200000.0
2009-04-02 23:50:00,0.9136,0.9138,0.9136,0.91375,29400000.0
2009-04-02 23:55:00,0.9138,0.9143,0.91375,0.9138,200600000.0
2009-04-03 00:00:00,0.91375,0.91405,0.9136,0.914,171400000.0
2009-04-03 00:05:00,0.91405,0.91415,0.91375,0.914,334400000.0
2009-04-03 00:10:00,0.914,0.91415,0.9138,0.914,103400000.0
2009-04-03 00:15:00,0.91405,0.91425,0.914,0.9141,93000000.0
2009-04-03 00:20:00,0.9141,0.91415,0.9139,0.914,392400001.0
2009-04-03 00:25:00,0.91395,0.91415,0.9139,0.9141,103200000.0
2009-04-03 00:30:00,0.914,0.91415,0.914,0.91405,42200000.0
2009-04-03 00:35:00,0.914,0.91417,0.91373,0.914,39600000.0
2009-04-03 00:40:00,0.91395,0.914,0.9139,0.9139,23600000.0
2009-04-03 00:45:00,0.91375,0.91405,0.91365,0.9138,328799999.0
2009-04-03 00:50:00,0.9138,0.91405,0.9138,0.9139,337000000.0
2009-04-03 00:55:00,0.91385,0.914,0.91385,0.914,100800000.0
2009-04-03 01:00:00,0.91395,0.91414,0.91388,0.914,356400000.0
2009-04-03 01:05:00,0.914,0.914,0.91373,0.9139,293200000.0
2009-04-03 01:10:00,0.91405,0.91415,0.91385,0.914,62800000.0
2009-04-03 01:15:00,0.9141,0.91415,0.9139,0.9139,66600000.0
2009-04-03 01:20:00,0.9139,0.9142,0.91385,0.91405,96800000.0
2009-04-03 01:25:00,0.9141,0.9141,0.91376,0.91395,257000000.0
2009-04-03 01:30:00,0.914,0.9141,0.9139,0.9139,203200000.0
2009-04-03 01:35:00,0.91385,0.914,0.9138,0.9139,478200001.0
2009-04-03 01:40:00,0.9139,0.9139,0.9138,0.91385,401200002.0
2009-04-03 01:45:00,0.9139,0.9141,0.9138,0.9139,385200000.0
2009-04-03 01:50:00,0.9139,0.9142,0.91375,0.91395,554599995.0
2009-04-03 01:55:00,0.91385,0.914,0.9137,0.9138,231600000.0
2009-04-03 02:00:00,0.9138,0.9142,0.91365,0.91395,631000000.0
2009-04-03 02:05:00,0.91385,0.9144,0.9137,0.914,369200000.0
2009-04-03 02:10:00,0.91385,0.91405,0.91345,0.91345,1055300001.0
2009-04-03 02:15:00,0.91345,0.91365,0.91295,0.91315,1476800001.0
2009-04-03 02:20:00,0.9131,0.9134,0.91275,0.9129,702400000.0
2009-04-03 02:25:00,0.9129,0.91315,0.9127,0.9127,435200000.0
2009-04-03 02:30:00,0.9127,0.9133,0.9127,0.91285,384800000.0
2009-04-03 02:35:00,0.9129,0.91405,0.91275,0.9133,520200000.0
2009-04-03 02:40:00,0.9134,0.91355,0.91305,0.91305,223400000.0
2009-04-03 02:45:00,0.9131,0.91345,0.913,0.9134,243600000.0
2009-04-03 02:50:00,0.9133,0.91375,0.91305,0.91315,251000000.0
2009-04-03 02:55:00,0.91315,0.9135,0.9131,0.9133,297800000.0
2009-04-03 03:00:00,0.9133,0.9133,0.91285,0.913,216300000.0
2009-04-03 03:05:00,0.91305,0.9132,0.91255,0.91295,962400001.0
2009-04-03 03:10:00,0.91285,0.91315,0.9127,0.91285,347800000.0
2009-04-03 03:15:00,0.9129,0.91355,0.91265,0.91295,421800000.0
2009-04-03 03:20:00,0.91295,0.9133,0.91265,0.91285,317000000.0
2009-04-03 03:25:00,0.9129,0.91325,0.9127,0.91325,173400000.0
2009-04-03 03:30:00,0.9132,0.91345,0.9129,0.9132,156800000.0
2009-04-03 03:35:00,0.91315,0.9134,0.913,0.9132,84600000.0
2009-04-03 03:40:00,0.9132,0.9133,0.91275,0.9129,471400000.0
2009-04-03 03:45:00,0.91295,0.91315,0.91265,0.9131,165200000.0
2009-04-03 03:50:00,0.9131,0.9135,0.91295,0.91335,275600000.0
2009-04-03 03:55:00,0.91335,0.91405,0.9129,0.91355,491600000.0
2009-04-03 04:00:00,0.91365,0.914,0.9131,0.9134,412400000.0
2009-04-03 04:05:00,0.91335,0.9138,0.9131,0.91335,495800000.0
2009-04-03 04:10:00,0.9133,0.91375,0.9133,0.9136,134000000.0
2009-04-03 04:15:00,0.91355,0.91375,0.9134,0.9135,348400000.0
2009-04-03 04:20:00,0.9134,0.9139,0.91325,0.9137,422600000.0
2009-04-03 04:25:00,0.9137,0.9138,0.91335,0.9137,315800000.0
2009-04-03 04:30:00,0.91365,0.91365,0.91322,0.9136,135400000.0
2009-04-03 04:35:00,0.91355,0.91365,0.91335,0.9135,114600000.0
2009-04-03 04:40:00,0.9135,0.9136,0.9134,0.91345,143800000.0
2009-04-03 04:45:00,0.91345,0.9136,0.91325,0.9133,418600000.0
2009-04-03 04:50:00,0.9133,0.9134,0.91295,0.91315,285600000.0
2009-04-03 04:55:00,0.91315,0.91315,0.91265,0.91265,428400000.0
2009-04-03 05:00:00,0.9127,0.9132,0.9126,0.91295,528400000.0
2009-04-03 05:05:00,0.91295,0.9133,0.91295,0.9132,183800000.0
2009-04-03 05:10:00,0.91315,0.91315,0.9128,0.9131,521000000.0
2009-04-03 05:15:00,0.91305,0.91325,0.91285,0.913,323800000.0
2009-04-03 05:20:00,0.91305,0.91305,0.9125,0.91275,634400000.0
2009-04-03 05:25:00,0.9126,0.9131,0.9126,0.91285,238600000.0
2009-04-03 05:30:00,0.91285,0.91295,0.91275,0.9129,130600000.0
2009-04-03 05:35:00,0.91295,0.91335,0.9129,0.913,156400000.0
2009-04-03 05:40:00,0.913,0.913,0.91265,0.91275,169600000.0
2009-04-03 05:45:00,0.91265,0.913,0.9125,0.91265,208800000.0
2009-04-03 05:50:00,0.9127,0.91275,0.91235,0.9125,304400000.0
2009-04-03 05:55:00,0.91245,0.9128,0.9124,0.9128,228400000.0
2009-04-03 06:00:00,0.9127,0.91335,0.91265,0.91335,200000000.0
2009-04-03 06:05:00,0.9133,0.9133,0.913,0.9133,125600000.0
2009-04-03 06:10:00,0.9134,0.9135,0.9134,0.91345,389600000.0
2009-04-03 06:15:00,0.9134,0.91345,0.9128,0.9133,373100000.0
2009-04-03 06:20:00,0.9133,0.91365,0.91265,0.9134,326400000.0
2009-04-03 06:25:00,0.91335,0.9135,0.91335,0.9134,91600000.0
2009-04-03 06:30:00,0.9134,0.9137,0.91325,0.91365,85200000.0
2009-04-03 06:35:00,0.91365,0.9141,0.91305,0.91345,252400000.0
2009-04-03 06:40:00,0.9134,0.9136,0.913,0.9133,142800000.0
2009-04-03 06:45:00,0.91325,0.9134,0.91275,0.91305,547000000.0
2009-04-03 06:50:00,0.91305,0.9132,0.91275,0.9132,157800000.0
2009-04-03 06:55:00,0.9132,0.91395,0.9132,0.9138,420000000.0
2009-04-03 07:00:00,0.91385,0.91395,0.9132,0.9134,179200000.0
2009-04-03 07:05:00,0.91345,0.91355,0.9131,0.9131,286400000.0
2009-04-03 07:10:00,0.91315,0.91325,0.9127,0.91325,599600000.0
2009-04-03 07:15:00,0.91325,0.9135,0.91295,0.9131,197000000.0
2009-04-03 07:20:00,0.91315,0.91335,0.91255,0.91265,273400000.0
2009-04-03 07:25:00,0.9127,0.91315,0.9126,0.91315,465600000.0
2009-04-03 07:30:00,0.91315,0.91315,0.9127,0.9131,395400000.0
2009-04-03 07:35:00,0.9132,0.9138,0.9128,0.9134,535200000.0
2009-04-03 07:40:00,0.9134,0.91385,0.9134,0.91385,312400000.0
2009-04-03 07:45:00,0.9137,0.9139,0.9135,0.91365,191600000.0
2009-04-03 07:50:00,0.91365,0.9138,0.91345,0.91355,145400000.0
2009-04-03 07:55:00,0.91355,0.9141,0.91325,0.9134,400400000.0
2009-04-03 08:00:00,0.9134,0.9137,0.9133,0.91345,395200000.0
2009-04-03 08:05:00,0.91345,0.91395,0.91345,0.91385,869400000.0
2009-04-03 08:10:00,0.91385,0.91425,0.9136,0.91405,856200000.0
2009-04-03 08:15:00,0.9141,0.91425,0.9139,0.914,1456000000.0
2009-04-03 08:20:00,0.914,0.91425,0.91385,0.9141,589200000.0
2009-04-03 08:25:00,0.9141,0.9159,0.91405,0.9155,1577500000.0
2009-04-03 08:30:00,0.9155,0.91565,0.91365,0.91365,2274500000.0
2009-04-03 08:35:00,0.91355,0.91435,0.91345,0.9139,2060300000.0
2009-04-03 08:40:00,0.9139,0.91445,0.91375,0.91445,1408199999.0
2009-04-03 08:45:00,0.9144,0.91445,0.91345,0.9136,2033799999.0
2009-04-03 08:50:00,0.9136,0.91385,0.91345,0.91355,1265799998.0
2009-04-03 08:55:00,0.9136,0.914,0.9135,0.9137,1558000000.0
2009-04-03 09:00:00,0.91365,0.9143,0.9135,0.91415,1586500000.0
2009-04-03 09:05:00,0.9141,0.9144,0.91375,0.9143,1130100000.0
2009-04-03 09:10:00,0.91425,0.91485,0.91425,0.91455,1001500002.0
2009-04-03 09:15:00,0.91455,0.91555,0.91445,0.9154,1906199998.0
2009-04-03 09:20:00,0.91545,0.91545,0.9148,0.91515,2272600009.0
2009-04-03 09:25:00,0.91515,0.9154,0.9143,0.91435,2709599986.0
2009-04-03 09:30:00,0.9143,0.91495,0.91415,0.91475,2911400017.0
2009-04-03 09:35:00,0.91465,0.91505,0.9146,0.9147,1196100005.0
2009-04-03 09:40:00,0.9147,0.91485,0.91455,0.91485,1989600004.0
2009-04-03 09:45:00,0.91485,0.915,0.91395,0.91395,3199800005.0
2009-04-03 09:50:00,0.91395,0.91415,0.91325,0.9133,3014999998.0
2009-04-03 09:55:00,0.91325,0.91385,0.9132,0.9138,2688599997.0
2009-04-03 10:00:00,0.9138,0.91425,0.9131,0.9133,2544399998.0
2009-04-03 10:05:00,0.9133,0.91335,0.9121,0.91225,3150100011.0
2009-04-03 10:10:00,0.91215,0.9122,0.9115,0.91165,3528200001.0
2009-04-03 10:15:00,0.9117,0.91175,0.9103,0.9105,3093799998.0
2009-04-03 10:20:00,0.91045,0.91185,0.91035,0.9115,2507800004.0
2009-04-03 10:25:00,0.9115,0.9117,0.90935,0.91065,3306400003.0
2009-04-03 10:30:00,0.91055,0.9109,0.9101,0.91015,2357200003.0
2009-04-03 10:35:00,0.9102,0.9102,0.90825,0.9086,4024700006.0
2009-04-03 10:40:00,0.9086,0.90975,0.9085,0.90965,2781800003.0
2009-04-03 10:45:00,0.90965,0.9102,0.90955,0.90955,2887799996.0
2009-04-03 10:50:00,0.9095,0.9106,0.9095,0.9102,3509700009.0
2009-04-03 10:55:00,0.91025,0.91075,0.90965,0.91,3338300008.0
2009-04-03 11:00:00,0.91,0.91065,0.90915,0.91065,2964399998.0
2009-04-03 11:05:00,0.91055,0.9107,0.90975,0.91045,2720699994.0
2009-04-03 11:10:00,0.91045,0.9107,0.90965,0.91025,3362300000.0
2009-04-03 11:15:00,0.91025,0.91035,0.90995,0.9102,1960200001.0
2009-04-03 11:20:00,0.9102,0.91085,0.91015,0.9106,2076899996.0
2009-04-03 11:25:00,0.9106,0.91065,0.9101,0.9102,2159200003.0
2009-04-03 11:30:00,0.91015,0.9102,0.9098,0.91015,1056400001.0
2009-04-03 11:35:00,0.9102,0.91115,0.9101,0.91085,2731999999.0
2009-04-03 11:40:00,0.9108,0.911,0.91065,0.91075,2561000002.0
2009-04-03 11:45:00,0.91075,0.9111,0.91065,0.9107,2903600018.0
2009-04-03 11:50:00,0.9107,0.91075,0.9105,0.9105,2793200006.0
2009-04-03 11:55:00,0.9105,0.9108,0.9104,0.9108,1626900002.0
2009-04-03 12:00:00,0.9108,0.9113,0.91065,0.91115,1900800006.0
2009-04-03 12:05:00,0.91115,0.91135,0.9108,0.9109,2503399998.0
2009-04-03 12:10:00,0.9109,0.91105,0.9108,0.91085,1939200003.0
2009-04-03 12:15:00,0.91085,0.911,0.91055,0.91065,1633400004.0
2009-04-03 12:20:00,0.91065,0.911,0.91065,0.91085,1548600000.0
2009-04-03 12:25:00,0.9108,0.91125,0.9104,0.91095,2968800001.0
2009-04-03 12:30:00,0.91095,0.9112,0.9107,0.9109,3112200003.0
2009-04-03 12:35:00,0.9109,0.91105,0.91075,0.9109,2807800014.0
2009-04-03 12:40:00,0.9109,0.9109,0.90975,0.90975,3253500006.0
2009-04-03 12:45:00,0.9098,0.91025,0.9097,0.9098,1854700000.0
2009-04-03 12:50:00,0.9097,0.91035,0.9092,0.91035,2333499998.0
2009-04-03 12:55:00,0.91035,0.91095,0.9101,0.9109,2605400002.0
2009-04-03 13:00:00,0.9109,0.9109,0.91045,0.9108,1950599999.0
2009-04-03 13:05:00,0.9108,0.91175,0.9108,0.91135,2450900004.0
2009-04-03 13:10:00,0.91155,0.91175,0.91125,0.9113,2014700005.0
2009-04-03 13:15:00,0.91135,0.9114,0.9108,0.91095,3510599992.0
2009-04-03 13:20:00,0.91095,0.911,0.9104,0.91065,1983900008.0
2009-04-03 13:25:00,0.91065,0.91085,0.9095,0.90955,2364099999.0
2009-04-03 13:30:00,0.9096,0.9098,0.9095,0.90965,1441899999.0
2009-04-03 13:35:00,0.9096,0.90985,0.90895,0.90935,1671199999.0
2009-04-03 13:40:00,0.90935,0.90985,0.90825,0.90975,1646700000.0
2009-04-03 13:45:00,0.90975,0.90975,0.9089,0.9094,1895300000.0
2009-04-03 13:50:00,0.90945,0.90945,0.90905,0.9093,1311600000.0
2009-04-03 13:55:00,0.90935,0.90955,0.90925,0.9093,1323000002.0
2009-04-03 14:00:00,0.90925,0.90935,0.9087,0.9089,2550000005.0
2009-04-03 14:05:00,0.9089,0.90965,0.90875,0.9096,2525000001.0
2009-04-03 14:10:00,0.9096,0.9101,0.90915,0.90915,1838700003.0
2009-04-03 14:15:00,0.90925,0.9103,0.90915,0.9103,2316800002.0
2009-04-03 14:20:00,0.91025,0.9108,0.9096,0.9105,2370500004.0
2009-04-03 14:25:00,0.9105,0.91065,0.90975,0.9098,1922599999.0
2009-04-03 14:30:00,0.90975,0.91,0.9073,0.90905,1990999998.0
2009-04-03 14:35:00,0.90865,0.90865,0.9065,0.9068,3030700000.0
2009-04-03 14:40:00,0.90675,0.9072,0.90605,0.90625,3185199999.0
2009-04-03 14:45:00,0.90605,0.9066,0.90555,0.9062,3495799996.0
2009-04-03 14:50:00,0.9062,0.9066,0.90595,0.90645,3927200000.0
2009-04-03 14:55:00,0.90645,0.9065,0.9055,0.906,3929600005.0
2009-04-03 15:00:00,0.906,0.9061,0.9045,0.90515,4036900007.0
2009-04-03 15:05:00,0.9052,0.90525,0.90455,0.905,3534500002.0
2009-04-03 15:10:00,0.905,0.9057,0.90485,0.9053,3132800015.0
2009-04-03 15:15:00,0.9053,0.90585,0.9051,0.9055,2535000003.0
2009-04-03 15:20:00,0.9056,0.90675,0.9056,0.90645,2539799997.0
2009-04-03 15:25:00,0.9065,0.9065,0.90525,0.90585,4009399992.0
2009-04-03 15:30:00,0.9058,0.90625,0.90545,0.9058,4164099999.0
2009-04-03 15:35:00,0.9058,0.90595,0.90505,0.90515,5002900009.0
2009-04-03 15:40:00,0.90515,0.9055,0.90435,0.90445,4198300000.0
2009-04-03 15:45:00,0.90445,0.9048,0.9042,0.90475,5418099985.0
2009-04-03 15:50:00,0.90475,0.90585,0.90465,0.90495,3902200006.0
2009-04-03 15:55:00,0.90495,0.90585,0.9049,0.9055,3277200008.0
2009-04-03 16:00:00,0.9056,0.90575,0.90435,0.90445,4122199997.0
2009-04-03 16:05:00,0.90445,0.9048,0.904,0.9046,3989700018.0
2009-04-03 16:10:00,0.90465,0.90495,0.9042,0.9046,3561600016.0
2009-04-03 16:15:00,0.9046,0.9057,0.9043,0.90565,3861600003.0
2009-04-03 16:20:00,0.90565,0.90585,0.9051,0.90555,4190800007.0
2009-04-03 16:25:00,0.90555,0.90605,0.9055,0.90575,2904600005.0
2009-04-03 16:30:00,0.90575,0.90595,0.90545,0.9059,3228400000.0
2009-04-03 16:35:00,0.90595,0.9064,0.9055,0.90625,3502500006.0
2009-04-03 16:40:00,0.90625,0.90625,0.90555,0.9061,4192399993.0
2009-04-03 16:45:00,0.9061,0.907,0.90605,0.90695,3239000007.0
2009-04-03 16:50:00,0.90695,0.9071,0.9054,0.9058,3094700003.0
2009-04-03 16:55:00,0.9058,0.9068,0.9058,0.90655,3128299993.0
2009-04-03 17:00:00,0.9065,0.9077,0.9065,0.90755,2909199997.0
2009-04-03 17:05:00,0.90755,0.90775,0.9073,0.90735,2404199999.0
2009-04-03 17:10:00,0.9074,0.90775,0.9073,0.90755,3103000009.0
2009-04-03 17:15:00,0.9075,0.9076,0.9068,0.90705,3775600005.0
2009-04-03 17:20:00,0.907,0.9073,0.9065,0.90725,2701000003.0
2009-04-03 17:25:00,0.90725,0.9076,0.9069,0.9072,2964000006.0
2009-04-03 17:30:00,0.9072,0.9074,0.9068,0.90715,2999600002.0
2009-04-03 17:35:00,0.90715,0.9074,0.90675,0.90715,3280500002.0
2009-04-03 17:40:00,0.90715,0.90835,0.90695,0.90795,3713200004.0
2009-04-03 17:45:00,0.90795,0.9086,0.90785,0.90805,2262299999.0
2009-04-03 17:50:00,0.90805,0.90895,0.908,0.9082,2428100003.0
2009-04-03 17:55:00,0.9082,0.90855,0.908,0.90845,1931599999.0
2009-04-03 18:00:00,0.90845,0.9085,0.90805,0.9081,1154400000.0
2009-04-03 18:05:00,0.908,0.9083,0.90765,0.90775,949400000.0
2009-04-03 18:10:00,0.90775,0.9078,0.90725,0.9073,1221800000.0
2009-04-03 18:15:00,0.9073,0.9073,0.90665,0.90695,1206800000.0
2009-04-03 18:20:00,0.90705,0.90725,0.9067,0.90685,578600000.0
2009-04-03 18:25:00,0.9069,0.907,0.90675,0.90685,442400000.0
2009-04-03 18:30:00,0.9067,0.9071,0.9066,0.90705,1173800000.0
2009-04-03 18:35:00,0.907,0.90735,0.9068,0.90725,911400000.0
2009-04-03 18:40:00,0.9072,0.9074,0.9067,0.90675,1043600000.0
2009-04-03 18:45:00,0.90675,0.90695,0.9066,0.9067,1144100001.0
2009-04-03 18:50:00,0.9067,0.90685,0.9066,0.9067,698200000.0
2009-04-03 18:55:00,0.9067,0.90675,0.90655,0.90675,669800000.0
2009-04-03 19:00:00,0.90675,0.9071,0.90665,0.90675,756400000.0
2009-04-03 19:05:00,0.90685,0.90805,0.90675,0.908,974200000.0
2009-04-03 19:10:00,0.908,0.90815,0.90765,0.90765,801600000.0
2009-04-03 19:15:00,0.90765,0.90765,0.90725,0.9074,660200000.0
2009-04-03 19:20:00,0.9074,0.9074,0.9067,0.90685,571699999.0
2009-04-03 19:25:00,0.90685,0.9073,0.9065,0.9069,950900001.0
2009-04-03 19:30:00,0.9069,0.907,0.9065,0.90655,957400000.0
2009-04-03 19:35:00,0.90655,0.9076,0.9065,0.90745,1027400000.0
2009-04-03 19:40:00,0.90745,0.9076,0.9072,0.9073,1013900000.0
2009-04-03 19:45:00,0.9073,0.90765,0.9073,0.90755,1379500000.0
2009-04-03 19:50:00,0.90755,0.90765,0.9074,0.90745,592999999.0
2009-04-03 19:55:00,0.9074,0.90765,0.9072,0.9072,804199999.0
2009-04-03 20:00:00,0.9072,0.9074,0.9065,0.9067,693000000.0
2009-04-03 20:05:00,0.90675,0.90715,0.9065,0.90705,713000000.0
2009-04-03 20:10:00,0.90705,0.90715,0.9066,0.9068,704800000.0
2009-04-03 20:15:00,0.9069,0.90735,0.9067,0.90735,1017000000.0
2009-04-03 20:20:00,0.9073,0.90765,0.9072,0.9075,1205000000.0
2009-04-03 20:25:00,0.9075,0.908,0.90745,0.90795,1358200000.0
2009-04-03 20:30:00,0.90795,0.9087,0.90785,0.9081,1429500000.0
2009-04-03 20:35:00,0.9081,0.9084,0.908,0.90835,1167400000.0
2009-04-03 20:40:00,0.9083,0.9085,0.90805,0.9083,900700000.0
2009-04-03 20:45:00,0.9083,0.90885,0.9083,0.90865,1003400000.0
2009-04-03 20:50:00,0.9087,0.90885,0.9085,0.9088,805400000.0
2009-04-03 20:55:00,0.90885,0.90965,0.90865,0.90965,948600000.0
2009-04-03 21:00:00,0.90965,0.90985,0.90935,0.90935,1061700000.0
2009-04-03 21:05:00,0.9093,0.90975,0.90905,0.9095,749600000.0
2009-04-03 21:10:00,0.9095,0.90955,0.90905,0.9092,273400000.0
2009-04-03 21:15:00,0.9092,0.90945,0.90905,0.90935,463900000.0
2009-04-03 21:20:00,0.90935,0.9097,0.90905,0.9097,515600000.0
2009-04-03 21:25:00,0.9096,0.90995,0.90925,0.90975,632100000.0
2009-04-03 21:30:00,0.90975,0.91015,0.90965,0.91005,744500000.0
2009-04-03 21:35:00,0.91005,0.91015,0.90985,0.91,827600000.0
2009-04-03 21:40:00,0.9099,0.91025,0.90985,0.90995,776500001.0
2009-04-03 21:45:00,0.90995,0.9101,0.9097,0.90985,351100000.0
2009-04-03 21:50:00,0.90985,0.91005,0.90955,0.9098,861200000.0
2009-04-03 21:55:00,0.9097,0.90995,0.9097,0.9098,983400000.0
2009-04-03 22:00:00,0.9097,0.90975,0.9093,0.9094,557000000.0
2009-04-03 22:05:00,0.9094,0.9095,0.9091,0.9092,545200000.0
2009-04-03 22:10:00,0.9092,0.9092,0.90855,0.90875,725400000.0
2009-04-03 22:15:00,0.90875,0.9093,0.90875,0.9088,754400000.0
2009-04-03 22:20:00,0.9088,0.9089,0.9086,0.90885,312800000.0
2009-04-03 22:25:00,0.90885,0.90905,0.90875,0.90895,641800000.0
2009-04-03 22:30:00,0.909,0.90925,0.90875,0.90895,529200000.0
2009-04-03 22:35:00,0.90895,0.90895,0.9085,0.90855,355600000.0
2009-04-03 22:40:00,0.9085,0.9086,0.90805,0.9081,872199998.0
2009-04-03 22:45:00,0.90815,0.9084,0.9078,0.908,578400000.0
2009-04-03 22:50:00,0.90805,0.9086,0.908,0.9086,317200000.0
2009-04-03 22:55:00,0.9086,0.9087,0.90795,0.90815,367000000.0
2009-04-05 23:00:00,0.90952,0.91004,0.90835,0.90997,119400000.0
2009-04-05 23:05:00,0.90999,0.9102,0.9098,0.91,438199998.0
2009-04-05 23:10:00,0.91,0.91,0.90995,0.91,75200000.0
2009-04-05 23:15:00,0.91,0.91,0.90965,0.9099,46600000.0
2009-04-05 23:20:00,0.9099,0.91,0.90981,0.90995,46400000.0
2009-04-05 23:25:00,0.90981,0.91015,0.90957,0.90987,205200000.0
2009-04-05 23:30:00,0.9099,0.91011,0.9099,0.90995,77200000.0
2009-04-05 23:35:00,0.90995,0.91015,0.90995,0.91005,110600000.0
2009-04-05 23:40:00,0.9099,0.91024,0.9099,0.90991,148600000.0
2009-04-05 23:45:00,0.90987,0.90995,0.90979,0.9099,143000000.0
2009-04-05 23:50:00,0.90988,0.9103,0.90974,0.91015,177600000.0
2009-04-05 23:55:00,0.91015,0.9103,0.9099,0.9102,166000000.0
2009-04-06 00:00:00,0.9102,0.91095,0.91,0.91055,376800000.0
2009-04-06 00:05:00,0.91065,0.91095,0.9091,0.9098,1412400000.0
2009-04-06 00:10:00,0.9098,0.9099,0.90925,0.90955,1507200000.0
2009-04-06 00:15:00,0.90965,0.90975,0.9088,0.90895,1532000000.0
2009-04-06 00:20:00,0.90895,0.90945,0.90865,0.90945,1082400000.0
2009-04-06 00:25:00,0.90945,0.90945,0.9088,0.90905,628400000.0
2009-04-06 00:30:00,0.9089,0.90955,0.9089,0.90935,1072400000.0
2009-04-06 00:35:00,0.90935,0.90975,0.9093,0.90935,949400000.0
2009-04-06 00:40:00,0.90935,0.91,0.90905,0.9093,1690200000.0
2009-04-06 00:45:00,0.9093,0.90935,0.90875,0.909,860800000.0
2009-04-06 00:50:00,0.909,0.90935,0.9086,0.9092,830600000.0
2009-04-06 00:55:00,0.9092,0.90945,0.90865,0.90865,901400000.0
2009-04-06 01:00:00,0.90865,0.9095,0.90855,0.9095,1224600000.0
2009-04-06 01:05:00,0.9095,0.90955,0.90895,0.9091,969800000.0
2009-04-06 01:10:00,0.9093,0.9095,0.9087,0.90875,781200000.0
2009-04-06 01:15:00,0.90875,0.9091,0.90845,0.9087,731400000.0
2009-04-06 01:20:00,0.90875,0.909,0.90855,0.909,569400000.0
2009-04-06 01:25:00,0.909,0.9092,0.9084,0.90865,518600000.0
2009-04-06 01:30:00,0.9086,0.90905,0.90835,0.9084,718400000.0
2009-04-06 01:35:00,0.90855,0.9092,0.9084,0.9091,677200000.0
2009-04-06 01:40:00,0.90905,0.9096,0.9089,0.9094,1041600000.0
2009-04-06 01:45:00,0.90945,0.9095,0.90865,0.90885,689800000.0
2009-04-06 01:50:00,0.90885,0.90905,0.90855,0.90895,724400000.0
2009-04-06 01:55:00,0.9089,0.90985,0.9088,0.9094,999200000.0
2009-04-06 02:00:00,0.9094,0.9096,0.90895,0.90915,1328600000.0
2009-04-06 02:05:00,0.90915,0.9094,0.909,0.9093,864999999.0
2009-04-06 02:10:00,0.9093,0.90965,0.90925,0.9095,663200000.0
2009-04-06 02:15:00,0.90945,0.91,0.9091,0.9096,983800000.0
2009-04-06 02:20:00,0.90965,0.9098,0.9096,0.9097,330600000.0
2009-04-06 02:25:00,0.90965,0.90975,0.90955,0.9096,440600000.0
2009-04-06 02:30:00,0.9096,0.9096,0.90925,0.9095,459000000.0
2009-04-06 02:35:00,0.9095,0.9096,0.90885,0.90925,858000000.0
2009-04-06 02:40:00,0.90925,0.90965,0.90895,0.9094,1177199998.0
2009-04-06 02:45:00,0.90955,0.90955,0.909,0.9093,1010200000.0
2009-04-06 02:50:00,0.90925,0.9099,0.9092,0.9098,733200000.0
2009-04-06 02:55:00,0.90975,0.90995,0.90925,0.9098,1115800000.0
2009-04-06 03:00:00,0.9095,0.9102,0.9095,0.9098,958000001.0
2009-04-06 03:05:00,0.9098,0.91015,0.90965,0.90995,1140200001.0
2009-04-06 03:10:00,0.9101,0.91065,0.90995,0.9101,1474200001.0
2009-04-06 03:15:00,0.91005,0.91035,0.90965,0.90975,1435000000.0
2009-04-06 03:20:00,0.9097,0.90995,0.9086,0.90885,2059600002.0
2009-04-06 03:25:00,0.90885,0.9094,0.9088,0.90905,1789400000.0
2009-04-06 03:30:00,0.90905,0.9092,0.9088,0.9089,868400000.0
2009-04-06 03:35:00,0.9089,0.90915,0.90855,0.90875,1186400000.0
2009-04-06 03:40:00,0.9087,0.90875,0.90835,0.9086,1083600000.0
2009-04-06 03:45:00,0.9086,0.90885,0.9084,0.9087,961600000.0
2009-04-06 03:50:00,0.9087,0.90875,0.90805,0.90875,924400000.0
2009-04-06 03:55:00,0.90875,0.90905,0.9085,0.90885,822800000.0
2009-04-06 04:00:00,0.90885,0.9089,0.90775,0.90805,1044600000.0
2009-04-06 04:05:00,0.90815,0.9082,0.9074,0.9075,1587799999.0
2009-04-06 04:10:00,0.90755,0.9079,0.9075,0.9076,684000000.0
2009-04-06 04:15:00,0.9076,0.90815,0.9075,0.90805,1082600000.0
2009-04-06 04:20:00,0.90805,0.9086,0.90805,0.9083,770600000.0
2009-04-06 04:25:00,0.90835,0.90865,0.90825,0.9086,264600000.0
2009-04-06 04:30:00,0.9086,0.9087,0.9083,0.9085,178400000.0
2009-04-06 04:35:00,0.90845,0.90895,0.90845,0.90845,426000000.0
2009-04-06 04:40:00,0.90845,0.9087,0.9083,0.9085,811200000.0
2009-04-06 04:45:00,0.9085,0.9086,0.90785,0.90805,535400000.0
2009-04-06 04:50:00,0.90805,0.9084,0.90795,0.9081,450000000.0
2009-04-06 04:55:00,0.9081,0.90825,0.90805,0.9081,742200000.0
2009-04-06 05:00:00,0.9081,0.90835,0.9081,0.9083,394600000.0
2009-04-06 05:05:00,0.9083,0.9087,0.90825,0.9087,493400000.0
2009-04-06 05:10:00,0.9087,0.90885,0.9084,0.9087,283000000.0
2009-04-06 05:15:00,0.90875,0.9088,0.9085,0.90865,190200000.0
2009-04-06 05:20:00,0.9087,0.90895,0.90845,0.90865,553600000.0
2009-04-06 05:25:00,0.90865,0.90875,0.9085,0.9086,191200000.0
2009-04-06 05:30:00,0.9086,0.9088,0.9085,0.90875,184800000.0
2009-04-06 05:35:00,0.9087,0.90895,0.9086,0.90885,418800000.0
2009-04-06 05:40:00,0.90885,0.909,0.9087,0.90875,375799999.0
2009-04-06 05:45:00,0.90869,0.909,0.90856,0.9089,116400000.0
2009-04-06 05:50:00,0.9089,0.90895,0.9086,0.9087,648199999.0
2009-04-06 05:55:00,0.9087,0.90905,0.90855,0.90895,504399999.0
2009-04-06 06:00:00,0.9089,0.90925,0.9086,0.909,681600000.0
2009-04-06 06:05:00,0.90895,0.9091,0.9086,0.9086,472599999.0
2009-04-06 06:10:00,0.9086,0.9086,0.9082,0.9084,247200000.0
2009-04-06 06:15:00,0.90835,0.90845,0.9081,0.90825,679400000.0
2009-04-06 06:20:00,0.90815,0.90855,0.90805,0.90855,278400000.0
2009-04-06 06:25:00,0.9085,0.9085,0.9081,0.90835,1195800000.0
2009-04-06 06:30:00,0.90835,0.90845,0.9081,0.90815,1013800000.0
2009-04-06 06:35:00,0.9082,0.9084,0.9079,0.9082,957600000.0
2009-04-06 06:40:00,0.9082,0.90855,0.90815,0.9082,1046200000.0
2009-04-06 06:45:00,0.9082,0.9085,0.90785,0.90845,999800000.0
2009-04-06 06:50:00,0.90845,0.90845,0.9078,0.908,550400000.0
2009-04-06 06:55:00,0.908,0.9083,0.90775,0.90785,810600000.0
2009-04-06 07:00:00,0.9079,0.90815,0.9078,0.90805,582800000.0
2009-04-06 07:05:00,0.9081,0.9083,0.90795,0.90805,660865000.0
2009-04-06 07:10:00,0.908,0.9083,0.90785,0.90785,684000000.0
2009-04-06 07:15:00,0.90785,0.9079,0.9076,0.9077,463800002.0
2009-04-06 07:20:00,0.9077,0.90815,0.90765,0.9079,442600000.0
2009-04-06 07:25:00,0.9079,0.9083,0.90785,0.9081,651000000.0
2009-04-06 07:30:00,0.9081,0.9084,0.9081,0.9084,503200000.0
2009-04-06 07:35:00,0.90825,0.9085,0.90805,0.9084,404200000.0
2009-04-06 07:40:00,0.90835,0.9085,0.9079,0.908,852800000.0
2009-04-06 07:45:00,0.9079,0.90825,0.9079,0.9082,722200000.0
2009-04-06 07:50:00,0.90815,0.9084,0.90795,0.908,565800000.0
2009-04-06 07:55:00,0.90805,0.90815,0.9078,0.90795,814100001.0
2009-04-06 08:00:00,0.90795,0.9085,0.9079,0.90835,1494200000.0
2009-04-06 08:05:00,0.90835,0.90975,0.90835,0.90965,1483200000.0
2009-04-06 08:10:00,0.90965,0.9097,0.9093,0.9095,737200000.0
2009-04-06 08:15:00,0.90945,0.9095,0.90915,0.90915,915900000.0
2009-04-06 08:20:00,0.9092,0.90955,0.9089,0.9094,1669399998.0
2009-04-06 08:25:00,0.9094,0.9096,0.9087,0.90885,1169800000.0
2009-04-06 08:30:00,0.90885,0.9089,0.907,0.907,1695199999.0
2009-04-06 08:35:00,0.907,0.90745,0.9066,0.9069,2216099997.0
2009-04-06 08:40:00,0.9068,0.9072,0.90675,0.9069,1793200000.0
2009-04-06 08:45:00,0.90675,0.9068,0.90585,0.9065,2245000001.0
2009-04-06 08:50:00,0.9066,0.90715,0.9062,0.90715,1863600009.0
2009-04-06 08:55:00,0.90715,0.90715,0.90645,0.90645,2370000004.0
2009-04-06 09:00:00,0.90645,0.90665,0.9051,0.9055,2939300005.0
2009-04-06 09:05:00,0.9055,0.90615,0.90535,0.90575,2215800004.0
2009-04-06 09:10:00,0.9058,0.9068,0.9058,0.90635,3048000006.0
2009-04-06 09:15:00,0.90635,0.90695,0.90635,0.9068,3880599999.0
2009-04-06 09:20:00,0.90675,0.9069,0.90645,0.9066,3770999988.0
2009-04-06 09:25:00,0.9066,0.90725,0.90655,0.90705,3102600008.0
2009-04-06 09:30:00,0.9071,0.90765,0.907,0.90755,2632500004.0
2009-04-06 09:35:00,0.90755,0.90785,0.907,0.907,1634900000.0
2009-04-06 09:40:00,0.907,0.9073,0.9067,0.90685,1609600003.0
2009-04-06 09:45:00,0.90685,0.9075,0.9068,0.90705,2420400003.0
2009-04-06 09:50:00,0.90705,0.9075,0.9067,0.9068,1925300002.0
2009-04-06 09:55:00,0.9067,0.9082,0.9064,0.90815,2186300003.0
2009-04-06 10:00:00,0.90815,0.9083,0.90715,0.90735,2040999998.0
2009-04-06 10:05:00,0.90735,0.9084,0.90735,0.90815,1922699998.0
2009-04-06 10:10:00,0.90815,0.9084,0.9076,0.9079,2254799996.0
2009-04-06 10:15:00,0.9079,0.9079,0.9073,0.90745,1747700000.0
2009-04-06 10:20:00,0.90745,0.90785,0.9072,0.9076,2540900001.0
2009-04-06 10:25:00,0.9076,0.9076,0.90685,0.9074,2244099997.0
2009-04-06 10:30:00,0.9074,0.90775,0.90705,0.90725,2656200004.0
2009-04-06 10:35:00,0.90725,0.90775,0.90685,0.90765,1808000001.0
2009-04-06 10:40:00,0.90765,0.90765,0.90695,0.9072,2101700000.0
2009-04-06 10:45:00,0.9072,0.9073,0.906,0.9061,2504500001.0
2009-04-06 10:50:00,0.9061,0.9062,0.90545,0.90605,1928799997.0
2009-04-06 10:55:00,0.90605,0.90785,0.9057,0.90785,2273500000.0
2009-04-06 11:00:00,0.90785,0.90785,0.9061,0.90625,2516299999.0
2009-04-06 11:05:00,0.90625,0.90695,0.90625,0.9066,1428900002.0
2009-04-06 11:10:00,0.9066,0.90715,0.9065,0.90695,2277300000.0
2009-04-06 11:15:00,0.9069,0.9075,0.90645,0.9075,2235199998.0
2009-04-06 11:20:00,0.9075,0.9079,0.90695,0.90735,3307200005.0
2009-04-06 11:25:00,0.9073,0.9078,0.907,0.907,2635100003.0
2009-04-06 11:30:00,0.907,0.9073,0.906,0.90615,2209000002.0
2009-04-06 11:35:00,0.9062,0.90685,0.906,0.90675,1737000002.0
2009-04-06 11:40:00,0.90675,0.90735,0.90625,0.90625,1793600000.0
2009-04-06 11:45:00,0.9063,0.907,0.906,0.90665,2242200002.0
2009-04-06 11:50:00,0.90665,0.90765,0.90665,0.9072,1617299997.0
2009-04-06 11:55:00,0.90725,0.90745,0.9061,0.90725,3230399994.0
2009-04-06 12:00:00,0.9073,0.90735,0.90635,0.9067,2249800002.0
2009-04-06 12:05:00,0.9066,0.9074,0.9066,0.90725,2088099999.0
2009-04-06 12:10:00,0.90725,0.9074,0.90685,0.90715,1413800000.0
2009-04-06 12:15:00,0.90715,0.90735,0.90665,0.9067,1710499996.0
2009-04-06 12:20:00,0.90665,0.9067,0.90605,0.9064,1903400002.0
2009-04-06 12:25:00,0.90645,0.90685,0.90635,0.90665,1563600002.0
2009-04-06 12:30:00,0.9066,0.9076,0.90655,0.90755,1095000000.0
2009-04-06 12:35:00,0.90755,0.9079,0.9074,0.90785,1328600000.0
2009-04-06 12:40:00,0.90785,0.9079,0.90755,0.90765,1019800000.0
2009-04-06 12:45:00,0.90765,0.9078,0.9074,0.9077,1332300001.0
2009-04-06 12:50:00,0.90765,0.9078,0.90705,0.90755,1513299996.0
2009-04-06 12:55:00,0.90755,0.9076,0.90705,0.90705,1576700000.0
2009-04-06 13:00:00,0.9071,0.90715,0.9065,0.90655,3220700007.0
2009-04-06 13:05:00,0.90655,0.90665,0.90595,0.906,2860465002.0
2009-04-06 13:10:00,0.906,0.9062,0.90505,0.90535,2043099998.0
2009-04-06 13:15:00,0.90535,0.90595,0.9051,0.9059,1577400000.0
2009-04-06 13:20:00,0.90595,0.90595,0.90555,0.9056,976900001.0
2009-04-06 13:25:00,0.9056,0.9059,0.90555,0.90585,1050400000.0
2009-04-06 13:30:00,0.90585,0.90655,0.9058,0.9065,1383665001.0
2009-04-06 13:35:00,0.90645,0.90705,0.90585,0.9059,1614464998.0
2009-04-06 13:40:00,0.9059,0.9061,0.9051,0.90515,1668999999.0
2009-04-06 13:45:00,0.90515,0.90515,0.90365,0.9046,2228400000.0
2009-04-06 13:50:00,0.90465,0.90485,0.9043,0.90475,2948500000.0
2009-04-06 13:55:00,0.90475,0.90475,0.9042,0.9042,1766700002.0
2009-04-06 14:00:00,0.9043,0.9046,0.9041,0.9043,3068299996.0
2009-04-06 14:05:00,0.9043,0.9049,0.90395,0.9049,2501600007.0
2009-04-06 14:10:00,0.9049,0.9054,0.9049,0.90505,2175000001.0
2009-04-06 14:15:00,0.90505,0.90615,0.90505,0.90575,2678600002.0
2009-04-06 14:20:00,0.9057,0.90585,0.9051,0.9053,2233800000.0
2009-04-06 14:25:00,0.9053,0.9059,0.90515,0.9059,1704600000.0
2009-04-06 14:30:00,0.90595,0.9074,0.90595,0.9071,3442965003.0
2009-04-06 14:35:00,0.90705,0.90725,0.90675,0.907,2393400002.0
2009-04-06 14:40:00,0.90695,0.90705,0.9065,0.90665,1110100001.0
2009-04-06 14:45:00,0.9066,0.90675,0.9065,0.90665,1334599999.0
2009-04-06 14:50:00,0.90665,0.9068,0.9065,0.9066,1085199999.0
2009-04-06 14:55:00,0.9066,0.90675,0.90635,0.9065,1826599999.0
2009-04-06 15:00:00,0.9065,0.9069,0.90605,0.90635,2611765001.0
2009-04-06 15:05:00,0.9063,0.90715,0.906,0.9071,2508899995.0
2009-04-06 15:10:00,0.9071,0.9074,0.90645,0.90705,3085800003.0
2009-04-06 15:15:00,0.90705,0.90735,0.9069,0.90705,2199000001.0
2009-04-06 15:20:00,0.90705,0.90715,0.9065,0.9065,1907200002.0
2009-04-06 15:25:00,0.9065,0.9073,0.9065,0.9072,2850200003.0
2009-04-06 15:30:00,0.9072,0.90755,0.90685,0.90755,2613400000.0
2009-04-06 15:35:00,0.90755,0.90775,0.9069,0.9071,2877599999.0
2009-04-06 15:40:00,0.907,0.90765,0.9068,0.9069,3229399998.0
2009-04-06 15:45:00,0.907,0.9072,0.90635,0.907,2911900000.0
2009-04-06 15:50:00,0.90695,0.9075,0.90665,0.9069,3684299999.0
2009-04-06 15:55:00,0.9069,0.9074,0.9068,0.9071,3616399999.0
2009-04-06 16:00:00,0.9071,0.9074,0.9064,0.9071,2936800005.0
2009-04-06 16:05:00,0.9071,0.90735,0.9068,0.9072,2985700001.0
2009-04-06 16:10:00,0.90715,0.9075,0.9069,0.9071,2432800004.0
2009-04-06 16:15:00,0.9071,0.9073,0.9068,0.90705,1988300002.0
2009-04-06 16:20:00,0.907,0.9071,0.90655,0.90665,3040899995.0
2009-04-06 16:25:00,0.90665,0.90675,0.9061,0.9063,3575699996.0
2009-04-06 16:30:00,0.9063,0.90685,0.9063,0.9068,2176399998.0
2009-04-06 16:35:00,0.90685,0.907,0.90595,0.9064,2425165004.0
2009-04-06 16:40:00,0.9064,0.9065,0.9061,0.90645,2592500003.0
2009-04-06 16:45:00,0.90635,0.9066,0.90575,0.9062,3302999999.0
2009-04-06 16:50:00,0.90625,0.9066,0.9058,0.90625,3084700003.0
2009-04-06 16:55:00,0.90625,0.9064,0.90575,0.90595,2910600005.0
2009-04-06 17:00:00,0.90595,0.9067,0.90575,0.9062,3291199997.0
2009-04-06 17:05:00,0.90625,0.907,0.9062,0.9064,3212000007.0
2009-04-06 17:10:00,0.9064,0.90755,0.9064,0.90715,3328399997.0
2009-04-06 17:15:00,0.90715,0.9072,0.90625,0.9066,3667400003.0
2009-04-06 17:20:00,0.90665,0.90735,0.9063,0.9072,2515000001.0
2009-04-06 17:25:00,0.90715,0.90785,0.90705,0.90775,4061299996.0
2009-04-06 17:30:00,0.9078,0.9078,0.9073,0.9074,2494300000.0
2009-04-06 17:35:00,0.9074,0.9076,0.907,0.90755,2282799998.0
2009-04-06 17:40:00,0.90755,0.90855,0.90725,0.90815,2830300000.0
2009-04-06 17:45:00,0.90815,0.90815,0.9075,0.90765,2010200001.0
2009-04-06 17:50:00,0.90765,0.90815,0.90755,0.9077,2351399999.0
2009-04-06 17:55:00,0.90775,0.90885,0.90775,0.90845,2006800000.0
2009-04-06 18:00:00,0.9085,0.9109,0.9081,0.9102,2695300004.0
2009-04-06 18:05:00,0.9101,0.911,0.90985,0.91015,2027399999.0
2009-04-06 18:10:00,0.91015,0.91025,0.9096,0.90975,1412300001.0
2009-04-06 18:15:00,0.9097,0.9098,0.90925,0.90945,1189200000.0
2009-04-06 18:20:00,0.90945,0.91015,0.9094,0.91,1620300000.0
2009-04-06 18:25:00,0.91,0.91065,0.9098,0.9103,1554399999.0
2009-04-06 18:30:00,0.9103,0.91095,0.90985,0.9109,1324600000.0
2009-04-06 18:35:00,0.9109,0.91105,0.91065,0.9109,1864600001.0
2009-04-06 18:40:00,0.9109,0.91105,0.91055,0.91065,942800000.0
2009-04-06 18:45:00,0.9106,0.91065,0.91005,0.9101,728600000.0
2009-04-06 18:50:00,0.9101,0.9101,0.9099,0.91,576000000.0
2009-04-06 18:55:00,0.91,0.91005,0.90915,0.90975,862400000.0
2009-04-06 19:00:00,0.9098,0.91005,0.90945,0.9095,1294800000.0
2009-04-06 19:05:00,0.9095,0.90985,0.9094,0.9094,1150400000.0
2009-04-06 19:10:00,0.9094,0.9094,0.90895,0.909,1103400000.0
2009-04-06 19:15:00,0.909,0.90935,0.9087,0.9093,1361200000.0
2009-04-06 19:20:00,0.90925,0.9096,0.909,0.9095,819200000.0
2009-04-06 19:25:00,0.9095,0.9099,0.9094,0.90975,1211200000.0
2009-04-06 19:30:00,0.90975,0.91,0.90955,0.9099,873200000.0
2009-04-06 19:35:00,0.9099,0.9103,0.9095,0.9101,1214200000.0
2009-04-06 19:40:00,0.9101,0.91015,0.9095,0.9095,960000000.0
2009-04-06 19:45:00,0.9094,0.90975,0.90935,0.9097,513600000.0
2009-04-06 19:50:00,0.9097,0.9098,0.9094,0.90975,1480600002.0
2009-04-06 19:55:00,0.9097,0.9103,0.9097,0.90975,1635000000.0
2009-04-06 20:00:00,0.90975,0.9101,0.9095,0.9098,2058200000.0
2009-04-06 20:05:00,0.9098,0.9099,0.9095,0.9095,1008400000.0
2009-04-06 20:10:00,0.90945,0.90975,0.9094,0.9094,1319400000.0
2009-04-06 20:15:00,0.9094,0.9102,0.9094,0.91015,640999999.0
2009-04-06 20:20:00,0.91015,0.9104,0.90995,0.9104,1064600000.0
2009-04-06 20:25:00,0.91035,0.9107,0.91035,0.91045,1075999999.0
2009-04-06 20:30:00,0.9105,0.9105,0.90975,0.9098,981000000.0
2009-04-06 20:35:00,0.90985,0.91,0.9098,0.9098,927000000.0
2009-04-06 20:40:00,0.9098,0.9104,0.9098,0.91015,1010600000.0
2009-04-06 20:45:00,0.91015,0.9104,0.90985,0.9101,966400000.0
2009-04-06 20:50:00,0.91015,0.91015,0.9095,0.90955,1038300000.0
2009-04-06 20:55:00,0.90955,0.91005,0.90955,0.9096,652600000.0
2009-04-06 21:00:00,0.9096,0.9102,0.9096,0.9099,1054400000.0
2009-04-06 21:05:00,0.9099,0.91005,0.90965,0.90975,469000000.0
2009-04-06 21:10:00,0.90975,0.91015,0.9096,0.90985,1079200000.0
2009-04-06 21:15:00,0.90985,0.91,0.9096,0.90975,598900000.0
2009-04-06 21:20:00,0.90975,0.90995,0.9096,0.9097,517100000.0
2009-04-06 21:25:00,0.9097,0.90995,0.9096,0.9098,653900000.0
2009-04-06 21:30:00,0.9098,0.90985,0.90937,0.90938,427200000.0
2009-04-06 21:35:00,0.9096,0.9096,0.90925,0.9095,644600001.0
2009-04-06 21:40:00,0.9095,0.9098,0.9093,0.9094,562600000.0
2009-04-06 21:45:00,0.90935,0.90955,0.9091,0.9093,462200000.0
2009-04-06 21:50:00,0.9093,0.9096,0.9091,0.9094,933400000.0
2009-04-06 21:55:00,0.90935,0.90975,0.90925,0.90945,825800000.0
2009-04-06 22:00:00,0.9095,0.90995,0.90945,0.90965,867600000.0
2009-04-06 22:05:00,0.90965,0.9099,0.9095,0.9098,552400000.0
2009-04-06 22:10:00,0.9098,0.91,0.9096,0.9099,461000000.0
2009-04-06 22:15:00,0.9099,0.90995,0.9092,0.9092,272800000.0
2009-04-06 22:20:00,0.90925,0.9094,0.909,0.909,226000000.0
2009-04-06 22:25:00,0.909,0.9093,0.90895,0.9092,223800000.0
2009-04-06 22:30:00,0.9092,0.9093,0.9088,0.90905,405300000.0
2009-04-06 22:35:00,0.909,0.9092,0.909,0.9091,188400000.0
2009-04-06 22:40:00,0.9091,0.90915,0.90885,0.9091,319600000.0
2009-04-06 22:45:00,0.9091,0.9093,0.9086,0.9089,648200000.0
2009-04-06 22:50:00,0.90895,0.909,0.9084,0.9086,564200000.0
2009-04-06 22:55:00,0.90865,0.9088,0.90815,0.90815,172800000.0
2009-04-06 23:00:00,0.9081,0.90825,0.9079,0.90815,78200000.0
2009-04-06 23:05:00,0.9081,0.9085,0.908,0.90845,132600000.0
2009-04-06 23:10:00,0.90845,0.90865,0.90825,0.90865,84200000.0
2009-04-06 23:15:00,0.90865,0.9088,0.90845,0.90865,38000000.0
2009-04-06 23:20:00,0.90875,0.90875,0.90855,0.9087,24000000.0
2009-04-06 23:25:00,0.9086,0.9091,0.90855,0.9091,298600000.0
2009-04-06 23:30:00,0.90905,0.9091,0.9085,0.90895,77000000.0
2009-04-06 23:35:00,0.90895,0.90915,0.90835,0.9086,113600001.0
2009-04-06 23:40:00,0.90865,0.90895,0.90845,0.90875,50600000.0
2009-04-06 23:45:00,0.90875,0.9089,0.90838,0.90855,178400000.0
2009-04-06 23:50:00,0.9086,0.9089,0.90855,0.90875,29000000.0
2009-04-06 23:55:00,0.9087,0.90875,0.9084,0.90855,142800000.0
2009-04-07 00:00:00,0.90855,0.90875,0.9085,0.9087,656600000.0
2009-04-07 00:05:00,0.9087,0.90895,0.90855,0.9089,571200000.0
2009-04-07 00:10:00,0.9089,0.9092,0.90885,0.909,384800000.0
2009-04-07 00:15:00,0.90895,0.90925,0.9087,0.90905,284600000.0
2009-04-07 00:20:00,0.9091,0.9093,0.9088,0.90905,301200000.0
2009-04-07 00:25:00,0.90905,0.90935,0.90895,0.90925,323400000.0
2009-04-07 00:30:00,0.90925,0.90925,0.90873,0.9089,161400000.0
2009-04-07 00:35:00,0.9092,0.9093,0.9087,0.90885,432000000.0
2009-04-07 00:40:00,0.90885,0.90905,0.90885,0.909,440000000.0
2009-04-07 00:45:00,0.90895,0.90925,0.90895,0.90905,425200000.0
2009-04-07 00:50:00,0.90905,0.9093,0.909,0.9091,721800000.0
2009-04-07 00:55:00,0.90925,0.9094,0.9089,0.9094,741000000.0
2009-04-07 01:00:00,0.90935,0.9095,0.90925,0.9093,619600000.0
2009-04-07 01:05:00,0.9093,0.9093,0.90915,0.90925,410000000.0
2009-04-07 01:10:00,0.90925,0.9096,0.909,0.90935,431000000.0
2009-04-07 01:15:00,0.9093,0.9093,0.9089,0.90905,746400000.0
2009-04-07 01:20:00,0.90905,0.9094,0.90865,0.909,434600000.0
2009-04-07 01:25:00,0.909,0.909,0.9082,0.90875,1237000001.0
2009-04-07 01:30:00,0.90875,0.91,0.90855,0.90875,1263800001.0
2009-04-07 01:35:00,0.90875,0.90925,0.90825,0.9086,1655600000.0
2009-04-07 01:40:00,0.9086,0.9088,0.9082,0.90835,1992000001.0
2009-04-07 01:45:00,0.90835,0.90855,0.90814,0.90835,632800000.0
2009-04-07 01:50:00,0.9084,0.90945,0.90835,0.9094,1221400000.0
2009-04-07 01:55:00,0.9094,0.9095,0.9088,0.90885,1292000000.0
2009-04-07 02:00:00,0.9089,0.91015,0.9089,0.9097,1835400000.0
2009-04-07 02:05:00,0.9097,0.9103,0.90955,0.9101,1412200000.0
2009-04-07 02:10:00,0.9101,0.9104,0.9096,0.91,1199600000.0
2009-04-07 02:15:00,0.91,0.91035,0.90995,0.9102,1207800000.0
2009-04-07 02:20:00,0.91015,0.9102,0.90845,0.909,1677700000.0
2009-04-07 02:25:00,0.90895,0.9099,0.90895,0.90955,1118800000.0
2009-04-07 02:30:00,0.90955,0.9098,0.90895,0.9093,1348200000.0
2009-04-07 02:35:00,0.9093,0.9098,0.9089,0.9097,1142600000.0
2009-04-07 02:40:00,0.90965,0.90985,0.90905,0.90915,521800000.0
2009-04-07 02:45:00,0.90925,0.9095,0.9089,0.90895,773300000.0
2009-04-07 02:50:00,0.90905,0.90935,0.90885,0.9092,1111800001.0
2009-04-07 02:55:00,0.9092,0.9095,0.90905,0.90925,1454400000.0
2009-04-07 03:00:00,0.9093,0.90955,0.90895,0.90905,1058400000.0
2009-04-07 03:05:00,0.9091,0.90935,0.90905,0.90925,463800000.0
2009-04-07 03:10:00,0.90925,0.9097,0.90915,0.90955,789000000.0
2009-04-07 03:15:00,0.9094,0.9095,0.9092,0.90925,822800000.0
2009-04-07 03:20:00,0.9093,0.9094,0.90905,0.9092,1328200000.0
2009-04-07 03:25:00,0.9092,0.9093,0.909,0.90905,438600000.0
2009-04-07 03:30:00,0.90905,0.9094,0.90895,0.90915,495400000.0
2009-04-07 03:35:00,0.90915,0.9093,0.909,0.90905,319200000.0
2009-04-07 03:40:00,0.9091,0.90915,0.90855,0.90875,910000000.0
2009-04-07 03:45:00,0.90875,0.9089,0.90865,0.90875,770100000.0
2009-04-07 03:50:00,0.90875,0.909,0.90842,0.9088,299400000.0
2009-04-07 03:55:00,0.90885,0.9092,0.90875,0.90875,887000001.0
2009-04-07 04:00:00,0.90885,0.9099,0.9085,0.90915,561500000.0
2009-04-07 04:05:00,0.90905,0.9093,0.90865,0.9088,442600000.0
2009-04-07 04:10:00,0.90885,0.90925,0.90875,0.9092,506800000.0
2009-04-07 04:15:00,0.90925,0.90935,0.9089,0.9091,1002000001.0
2009-04-07 04:20:00,0.9091,0.90985,0.9091,0.9097,851200000.0
2009-04-07 04:25:00,0.90965,0.91025,0.90965,0.9098,659000000.0
2009-04-07 04:30:00,0.9098,0.91005,0.90975,0.91005,630600000.0
2009-04-07 04:35:00,0.91005,0.91015,0.90975,0.9098,630400000.0
2009-04-07 04:40:00,0.9098,0.91,0.90965,0.9098,658600000.0
2009-04-07 04:45:00,0.9097,0.91005,0.9097,0.9098,332000000.0
2009-04-07 04:50:00,0.9098,0.91015,0.9098,0.9101,348400000.0
2009-04-07 04:55:00,0.9101,0.9102,0.91,0.9101,135200000.0
2009-04-07 05:00:00,0.9101,0.91015,0.9099,0.90995,700999999.0
2009-04-07 05:05:00,0.91,0.9103,0.9096,0.9102,484000000.0
2009-04-07 05:10:00,0.9102,0.9102,0.9099,0.9099,216200000.0
2009-04-07 05:15:00,0.9099,0.91015,0.90975,0.91015,491200000.0
2009-04-07 05:20:00,0.9101,0.9102,0.90995,0.91005,555200000.0
2009-04-07 05:25:00,0.91005,0.91005,0.90963,0.90984,380400000.0
2009-04-07 05:30:00,0.91,0.91025,0.90995,0.9101,255000000.0
2009-04-07 05:35:00,0.91005,0.9103,0.9099,0.9101,509600000.0
2009-04-07 05:40:00,0.91015,0.91015,0.90955,0.9097,608800000.0
2009-04-07 05:45:00,0.9097,0.91015,0.90965,0.90995,660400000.0
2009-04-07 05:50:00,0.90995,0.9102,0.90995,0.9102,450200000.0
2009-04-07 05:55:00,0.9101,0.91015,0.90995,0.91005,598600000.0
2009-04-07 06:00:00,0.91005,0.91025,0.91,0.91025,532800000.0
2009-04-07 06:05:00,0.91025,0.91025,0.9099,0.9099,448800000.0
2009-04-07 06:10:00,0.9099,0.9101,0.9096,0.9096,636200000.0
2009-04-07 06:15:00,0.9097,0.90975,0.90945,0.9095,761600000.0
2009-04-07 06:20:00,0.9095,0.9098,0.9093,0.90935,453200000.0
2009-04-07 06:25:00,0.9093,0.9097,0.9091,0.90935,432000000.0
2009-04-07 06:30:00,0.90925,0.91035,0.90925,0.90985,1499200001.0
2009-04-07 06:35:00,0.90985,0.91025,0.90985,0.91,807600000.0
2009-04-07 06:40:00,0.91,0.9104,0.9099,0.91005,1256000000.0
2009-04-07 06:45:00,0.91005,0.91035,0.9099,0.9101,731200001.0
2009-04-07 06:50:00,0.9101,0.91045,0.90995,0.9103,430600000.0
2009-04-07 06:55:00,0.9103,0.9104,0.91005,0.91005,540600000.0
2009-04-07 07:00:00,0.91005,0.91035,0.9099,0.9101,1246200000.0
2009-04-07 07:05:00,0.91005,0.9103,0.9097,0.90985,1255800000.0
2009-04-07 07:10:00,0.9099,0.9103,0.90985,0.91005,735800000.0
2009-04-07 07:15:00,0.91005,0.91025,0.9099,0.91015,431000000.0
2009-04-07 07:20:00,0.91015,0.91045,0.91005,0.9102,643800000.0
2009-04-07 07:25:00,0.9102,0.9104,0.91005,0.91015,1220000000.0
2009-04-07 07:30:00,0.9102,0.91045,0.90955,0.91,1297800000.0
2009-04-07 07:35:00,0.91,0.91045,0.90975,0.91045,1642200000.0
2009-04-07 07:40:00,0.91045,0.91055,0.91025,0.91035,877400000.0
2009-04-07 07:45:00,0.91045,0.91115,0.91015,0.91075,1379400002.0
2009-04-07 07:50:00,0.9107,0.91115,0.91055,0.91065,1073599999.0
2009-04-07 07:55:00,0.91055,0.91085,0.9105,0.9107,1011199998.0
2009-04-07 08:00:00,0.91075,0.9108,0.9105,0.9107,326200000.0
2009-04-07 08:05:00,0.9107,0.91095,0.90975,0.90995,682600000.0
2009-04-07 08:10:00,0.90995,0.91035,0.90965,0.9102,1060300000.0
2009-04-07 08:15:00,0.91015,0.91105,0.91,0.9107,1383800000.0
2009-04-07 08:20:00,0.91075,0.91085,0.91035,0.9105,553000000.0
2009-04-07 08:25:00,0.91035,0.9114,0.9102,0.91125,1534199999.0
2009-04-07 08:30:00,0.9113,0.91135,0.9095,0.90955,1204300001.0
2009-04-07 08:35:00,0.9096,0.91,0.9085,0.9093,1816500000.0
2009-04-07 08:40:00,0.9093,0.90975,0.90885,0.9089,1304099999.0
2009-04-07 08:45:00,0.9089,0.9089,0.90825,0.9083,1663800003.0
2009-04-07 08:50:00,0.9083,0.90915,0.90825,0.909,1377900000.0
2009-04-07 08:55:00,0.90895,0.90935,0.90875,0.9091,1347600003.0
2009-04-07 09:00:00,0.9091,0.90935,0.908,0.90915,1745300000.0
2009-04-07 09:05:00,0.90915,0.9095,0.90855,0.9087,1855700002.0
2009-04-07 09:10:00,0.90875,0.90955,0.9087,0.9087,1504600002.0
2009-04-07 09:15:00,0.9087,0.90895,0.90845,0.9086,1224200000.0
2009-04-07 09:20:00,0.9086,0.9088,0.908,0.90805,1615800001.0
2009-04-07 09:25:00,0.9081,0.9082,0.9071,0.9076,1491599998.0
2009-04-07 09:30:00,0.9076,0.90795,0.9076,0.9076,922800000.0
2009-04-07 09:35:00,0.9076,0.9076,0.90675,0.90705,1491700001.0
2009-04-07 09:40:00,0.90705,0.9074,0.90695,0.90735,802600000.0
2009-04-07 09:45:00,0.90735,0.90745,0.907,0.90735,1051199999.0
2009-04-07 09:50:00,0.90735,0.90765,0.9066,0.9069,1995800001.0
2009-04-07 09:55:00,0.9069,0.9072,0.90675,0.90695,1065200000.0
2009-04-07 10:00:00,0.90705,0.90715,0.9068,0.907,1486400003.0
2009-04-07 10:05:00,0.907,0.9073,0.90685,0.9072,1274400000.0
2009-04-07 10:10:00,0.90725,0.9078,0.9072,0.90755,1418200001.0
2009-04-07 10:15:00,0.90755,0.9076,0.90705,0.9071,1198899999.0
2009-04-07 10:20:00,0.9071,0.90735,0.90705,0.90735,730899999.0
2009-04-07 10:25:00,0.90735,0.9076,0.90725,0.9074,1184299998.0
2009-04-07 10:30:00,0.90745,0.9076,0.9061,0.90665,1658999998.0
2009-04-07 10:35:00,0.90665,0.90765,0.90645,0.90685,2601500001.0
2009-04-07 10:40:00,0.9069,0.9071,0.9065,0.9066,1750000000.0
2009-04-07 10:45:00,0.9066,0.9074,0.90615,0.9074,1735100001.0
2009-04-07 10:50:00,0.9073,0.9073,0.9062,0.9068,2001999997.0
2009-04-07 10:55:00,0.9068,0.90855,0.90655,0.9083,2123399998.0
2009-04-07 11:00:00,0.9083,0.9086,0.9068,0.9071,2446200002.0
2009-04-07 11:05:00,0.90715,0.90715,0.9061,0.90645,2007764999.0
2009-04-07 11:10:00,0.90645,0.90715,0.90625,0.907,2335730001.0
2009-04-07 11:15:00,0.907,0.9075,0.90645,0.9068,2018400001.0
2009-04-07 11:20:00,0.9068,0.90685,0.9063,0.9064,1423400000.0
2009-04-07 11:25:00,0.9064,0.90705,0.9062,0.9068,2123499998.0
2009-04-07 11:30:00,0.9068,0.9075,0.9067,0.907,1626400001.0
2009-04-07 11:35:00,0.907,0.90765,0.907,0.90765,1121600000.0
2009-04-07 11:40:00,0.90765,0.9084,0.90755,0.908,2011465001.0
2009-04-07 11:45:00,0.9079,0.90845,0.9075,0.90755,2141200002.0
2009-04-07 11:50:00,0.90755,0.9087,0.9075,0.90855,2209565002.0
2009-04-07 11:55:00,0.9086,0.90905,0.90745,0.9077,2467699998.0
2009-04-07 12:00:00,0.9078,0.908,0.9075,0.9075,1867900003.0
2009-04-07 12:05:00,0.9075,0.90765,0.9072,0.9075,1745800001.0
2009-04-07 12:10:00,0.9075,0.90795,0.9072,0.90765,1689500001.0
2009-04-07 12:15:00,0.90765,0.9085,0.90745,0.9081,2151199998.0
2009-04-07 12:20:00,0.9081,0.90825,0.9075,0.9078,1985299999.0
2009-04-07 12:25:00,0.9078,0.9078,0.9072,0.90725,1273100000.0
2009-04-07 12:30:00,0.90735,0.90755,0.90675,0.9071,2238000000.0
2009-04-07 12:35:00,0.90705,0.9071,0.90655,0.90685,1326500001.0
2009-04-07 12:40:00,0.9069,0.9069,0.9055,0.906,1826100000.0
2009-04-07 12:45:00,0.90605,0.9068,0.90605,0.90625,1370200000.0
2009-04-07 12:50:00,0.90625,0.9065,0.90615,0.90615,1277800002.0
2009-04-07 12:55:00,0.90615,0.90635,0.9055,0.9056,2675500004.0
2009-04-07 13:00:00,0.9056,0.9061,0.9052,0.90535,1966800000.0
2009-04-07 13:05:00,0.90535,0.90565,0.90495,0.90515,1420799999.0
2009-04-07 13:10:00,0.9051,0.90525,0.9042,0.9044,1221700001.0
2009-04-07 13:15:00,0.90435,0.90475,0.9035,0.9046,2202100004.0
2009-04-07 13:20:00,0.9046,0.9047,0.90405,0.9041,1700199999.0
2009-04-07 13:25:00,0.90425,0.9051,0.90405,0.9046,1831400000.0
2009-04-07 13:30:00,0.9046,0.90505,0.90445,0.9049,868800000.0
2009-04-07 13:35:00,0.9049,0.9053,0.90485,0.905,1140100000.0
2009-04-07 13:40:00,0.905,0.9067,0.905,0.9058,1876700004.0
2009-04-07 13:45:00,0.9058,0.9061,0.9056,0.9056,1994600000.0
2009-04-07 13:50:00,0.9056,0.9057,0.9051,0.9054,1359199999.0
2009-04-07 13:55:00,0.90545,0.90565,0.9053,0.9054,1785200002.0
2009-04-07 14:00:00,0.9054,0.90585,0.90525,0.9058,1166600000.0
2009-04-07 14:05:00,0.9058,0.906,0.90575,0.9059,1530399998.0
2009-04-07 14:10:00,0.9058,0.90595,0.90505,0.90505,1845300000.0
2009-04-07 14:15:00,0.90505,0.9054,0.9048,0.9052,1475800001.0
2009-04-07 14:20:00,0.90515,0.9052,0.90455,0.905,1776700001.0
2009-04-07 14:25:00,0.905,0.90535,0.90485,0.9053,1379400001.0
2009-04-07 14:30:00,0.9053,0.9054,0.90495,0.90505,2068200001.0
2009-04-07 14:35:00,0.90505,0.9052,0.90455,0.9048,1273400000.0
2009-04-07 14:40:00,0.90475,0.9048,0.90425,0.90445,2142100000.0
2009-04-07 14:45:00,0.90445,0.90485,0.9044,0.9044,1820099997.0
2009-04-07 14:50:00,0.9044,0.9044,0.9033,0.9037,2412600001.0
2009-04-07 14:55:00,0.90375,0.9038,0.9024,0.9032,2223699999.0
2009-04-07 15:00:00,0.9032,0.9038,0.90315,0.90375,1631800001.0
2009-04-07 15:05:00,0.90375,0.9041,0.9037,0.90385,1457400000.0
2009-04-07 15:10:00,0.90385,0.9042,0.9027,0.90275,2035099997.0
2009-04-07 15:15:00,0.9027,0.90375,0.9026,0.9034,2264600002.0
2009-04-07 15:20:00,0.9034,0.9036,0.9029,0.90295,2014200000.0
2009-04-07 15:25:00,0.9029,0.903,0.9022,0.90235,2031600000.0
2009-04-07 15:30:00,0.9022,0.9026,0.90205,0.9023,2312500000.0
2009-04-07 15:35:00,0.9023,0.90275,0.9021,0.90225,2453199999.0
2009-04-07 15:40:00,0.90225,0.9023,0.9014,0.902,2252100000.0
2009-04-07 15:45:00,0.90195,0.9024,0.9018,0.9021,2629099997.0
2009-04-07 15:50:00,0.90205,0.9021,0.9013,0.90195,2378500000.0
2009-04-07 15:55:00,0.90195,0.90195,0.9005,0.9008,2848600001.0
2009-04-07 16:00:00,0.90085,0.9017,0.90065,0.90145,2154600002.0
2009-04-07 16:05:00,0.90145,0.90145,0.90095,0.9012,2104300001.0
2009-04-07 16:10:00,0.9012,0.9014,0.90085,0.90085,1840600000.0
2009-04-07 16:15:00,0.90085,0.901,0.90005,0.9003,2434865002.0
2009-04-07 16:20:00,0.9003,0.90035,0.8995,0.8996,2762099999.0
2009-04-07 16:25:00,0.8996,0.8999,0.8994,0.89975,1986200001.0
2009-04-07 16:30:00,0.89975,0.89995,0.89915,0.8992,1883800000.0
2009-04-07 16:35:00,0.89925,0.89965,0.8989,0.8996,1737599999.0
2009-04-07 16:40:00,0.8996,0.9008,0.8995,0.9006,2048400001.0
2009-04-07 16:45:00,0.90055,0.90055,0.89955,0.8999,2305400002.0
2009-04-07 16:50:00,0.8999,0.90015,0.8997,0.89985,1819500000.0
2009-04-07 16:55:00,0.89985,0.90015,0.89955,0.8998,1876599999.0
2009-04-07 17:00:00,0.89985,0.9001,0.89975,0.89985,1822999999.0
2009-04-07 17:05:00,0.89985,0.90005,0.8993,0.9,2177200002.0
2009-04-07 17:10:00,0.9,0.9,0.89905,0.8991,1846100000.0
2009-04-07 17:15:00,0.89905,0.90005,0.89905,0.9,1308700000.0
2009-04-07 17:20:00,0.90005,0.90005,0.8993,0.8995,1417000006.0
2009-04-07 17:25:00,0.8995,0.8998,0.8992,0.89965,1514600003.0
2009-04-07 17:30:00,0.89965,0.89965,0.89905,0.8994,1359400000.0
2009-04-07 17:35:00,0.8994,0.89955,0.8992,0.89935,1888000003.0
2009-04-07 17:40:00,0.89935,0.89985,0.8993,0.89965,1514000000.0
2009-04-07 17:45:00,0.89965,0.8999,0.89945,0.8999,790200001.0
2009-04-07 17:50:00,0.89985,0.90025,0.8995,0.90015,1534100000.0
2009-04-07 17:55:00,0.9001,0.9008,0.9001,0.90075,1367800000.0
2009-04-07 18:00:00,0.9007,0.90075,0.9004,0.9007,739300000.0
2009-04-07 18:05:00,0.9007,0.90095,0.9003,0.9003,853800000.0
2009-04-07 18:10:00,0.9003,0.90045,0.90025,0.9004,763400000.0
2009-04-07 18:15:00,0.9004,0.90055,0.9003,0.90045,449000000.0
2009-04-07 18:20:00,0.9006,0.90075,0.90055,0.9006,362800000.0
2009-04-07 18:25:00,0.9006,0.9008,0.9005,0.9005,713400000.0
2009-04-07 18:30:00,0.9005,0.90065,0.90045,0.90055,701600000.0
2009-04-07 18:35:00,0.90055,0.901,0.9005,0.90065,653100000.0
2009-04-07 18:40:00,0.90065,0.90115,0.9006,0.90065,837000000.0
2009-04-07 18:45:00,0.9007,0.9007,0.9003,0.90035,901600000.0
2009-04-07 18:50:00,0.9004,0.9007,0.90035,0.90055,386000000.0
2009-04-07 18:55:00,0.9006,0.90065,0.90025,0.90025,324200000.0
2009-04-07 19:00:00,0.90025,0.9006,0.90025,0.90035,444800000.0
2009-04-07 19:05:00,0.9004,0.9004,0.9001,0.9001,201400000.0
2009-04-07 19:10:00,0.9001,0.90015,0.89995,0.89995,411500000.0
2009-04-07 19:15:00,0.89995,0.9001,0.8998,0.9001,658000000.0
2009-04-07 19:20:00,0.9001,0.9001,0.8997,0.89975,503800000.0
2009-04-07 19:25:00,0.89985,0.90015,0.89975,0.89995,380800000.0
2009-04-07 19:30:00,0.89995,0.90035,0.8998,0.8999,1049800000.0
2009-04-07 19:35:00,0.8999,0.89995,0.8998,0.89985,355200000.0
2009-04-07 19:40:00,0.89985,0.90015,0.89925,0.8994,761200000.0
2009-04-07 19:45:00,0.89935,0.8994,0.8991,0.8993,731100000.0
2009-04-07 19:50:00,0.8993,0.89945,0.899,0.8992,596800000.0
2009-04-07 19:55:00,0.8992,0.89995,0.8992,0.89985,584800000.0
2009-04-07 20:00:00,0.8998,0.90035,0.89975,0.89995,585400000.0
2009-04-07 20:05:00,0.8999,0.90025,0.8998,0.90005,444800000.0
2009-04-07 20:10:00,0.9,0.90025,0.89995,0.9001,311600000.0
2009-04-07 20:15:00,0.9001,0.9002,0.8998,0.9002,274200000.0
2009-04-07 20:20:00,0.90015,0.9002,0.9,0.90015,205100000.0
2009-04-07 20:25:00,0.9001,0.9002,0.90005,0.9001,257600000.0
2009-04-07 20:30:00,0.9001,0.9001,0.89975,0.89975,388400000.0
2009-04-07 20:35:00,0.89975,0.8998,0.8996,0.89965,271600000.0
2009-04-07 20:40:00,0.89965,0.9001,0.8994,0.9,313400000.0
2009-04-07 20:45:00,0.9,0.90005,0.8998,0.8999,443800000.0
2009-04-07 20:50:00,0.8999,0.89995,0.8998,0.89995,254200000.0
2009-04-07 20:55:00,0.89995,0.9001,0.8998,0.9,300000000.0
2009-04-07 21:00:00,0.9,0.9003,0.9,0.9002,509800000.0
2009-04-07 21:05:00,0.9002,0.90075,0.9002,0.9003,446600000.0
2009-04-07 21:10:00,0.9005,0.90065,0.90015,0.90035,488400000.0
2009-04-07 21:15:00,0.90035,0.9014,0.90035,0.9013,751400000.0
2009-04-07 21:20:00,0.90125,0.90145,0.90035,0.9004,641800000.0
2009-04-07 21:25:00,0.9004,0.9005,0.90015,0.90015,310000000.0
2009-04-07 21:30:00,0.90015,0.90065,0.9,0.9006,456200000.0
2009-04-07 21:35:00,0.9006,0.9006,0.90015,0.9002,248689462.0
2009-04-07 21:40:00,0.9002,0.90075,0.9002,0.9004,215400000.0
2009-04-07 21:45:00,0.90045,0.9006,0.9002,0.90035,297200000.0
2009-04-07 21:50:00,0.90035,0.9004,0.90015,0.9002,311400000.0
2009-04-07 21:55:00,0.9002,0.9007,0.8999,0.90065,275100000.0
2009-04-07 22:00:00,0.9006,0.90065,0.9002,0.9005,159400000.0
2009-04-07 22:05:00,0.9005,0.9008,0.90045,0.90075,105600000.0
2009-04-07 22:10:00,0.90075,0.9009,0.9006,0.90075,140300000.0
2009-04-07 22:15:00,0.90075,0.90085,0.90065,0.90065,108600000.0
2009-04-07 22:20:00,0.9007,0.9007,0.90045,0.90045,141600000.0
2009-04-07 22:25:00,0.90045,0.90075,0.90045,0.9006,141600000.0
2009-04-07 22:30:00,0.90065,0.90085,0.9006,0.9007,140600000.0
2009-04-07 22:35:00,0.9007,0.90075,0.90055,0.9007,111000000.0
2009-04-07 22:40:00,0.90065,0.90065,0.90045,0.9005,112600000.0
2009-04-07 22:45:00,0.90055,0.9006,0.90025,0.9003,154000000.0
2009-04-07 22:50:00,0.90035,0.9013,0.90015,0.9008,310400000.0
2009-04-07 22:55:00,0.90085,0.90095,0.9007,0.9007,89400000.0
2009-04-07 23:00:00,0.9007,0.901,0.9007,0.90085,88300000.0
2009-04-07 23:05:00,0.9006,0.9008,0.90055,0.9007,72400000.0
2009-04-07 23:10:00,0.9007,0.9008,0.90045,0.90065,72400000.0
2009-04-07 23:15:00,0.90085,0.90085,0.9003,0.9005,60600000.0
2009-04-07 23:20:00,0.9006,0.9008,0.9001,0.9003,139000000.0
2009-04-07 23:25:00,0.9003,0.90045,0.90015,0.9003,309400000.0
2009-04-07 23:30:00,0.9003,0.9004,0.90015,0.90015,100000000.0
2009-04-07 23:35:00,0.9001,0.90045,0.90005,0.90015,186200000.0
2009-04-07 23:40:00,0.9001,0.90015,0.8999,0.90015,122600000.0
2009-04-07 23:45:00,0.9001,0.9004,0.89978,0.90015,202400000.0
2009-04-07 23:50:00,0.9002,0.9005,0.90008,0.9003,148800000.0
2009-04-07 23:55:00,0.90035,0.9004,0.8998,0.9004,181000000.0
2009-04-08 00:00:00,0.90005,0.9005,0.9,0.90015,379800000.0
2009-04-08 00:05:00,0.90015,0.90035,0.89995,0.90015,525000000.0
2009-04-08 00:10:00,0.90015,0.90105,0.90015,0.9005,303800000.0
2009-04-08 00:15:00,0.90045,0.9007,0.9004,0.9005,50600000.0
2009-04-08 00:20:00,0.90045,0.9007,0.90023,0.9003,90200000.0
2009-04-08 00:25:00,0.90035,0.90055,0.8999,0.9003,421000000.0
2009-04-08 00:30:00,0.90025,0.90095,0.90025,0.90045,461200000.0
2009-04-08 00:35:00,0.90045,0.9007,0.90045,0.9005,185600000.0
2009-04-08 00:40:00,0.90055,0.9009,0.9005,0.9007,147600000.0
2009-04-08 00:45:00,0.90075,0.9008,0.90035,0.9005,406400000.0
2009-04-08 00:50:00,0.9005,0.90055,0.89995,0.9002,91800000.0
2009-04-08 00:55:00,0.9003,0.9011,0.9002,0.90095,195200000.0
2009-04-08 01:00:00,0.90095,0.90095,0.90065,0.9007,268400000.0
2009-04-08 01:05:00,0.9007,0.9007,0.9005,0.9005,322800000.0
2009-04-08 01:10:00,0.9005,0.90055,0.9004,0.9005,74000000.0
2009-04-08 01:15:00,0.9005,0.9008,0.89995,0.9008,259000000.0
2009-04-08 01:20:00,0.90085,0.90095,0.9006,0.90075,72800000.0
2009-04-08 01:25:00,0.9007,0.90085,0.90035,0.9004,466600000.0
2009-04-08 01:30:00,0.9004,0.9006,0.9001,0.9001,439600000.0
2009-04-08 01:35:00,0.90015,0.9003,0.89995,0.9002,306800000.0
2009-04-08 01:40:00,0.9002,0.90075,0.9001,0.9007,166000000.0
2009-04-08 01:45:00,0.9007,0.90075,0.9004,0.9006,104000000.0
2009-04-08 01:50:00,0.9006,0.90065,0.90025,0.90045,32000000.0
2009-04-08 01:55:00,0.90045,0.9005,0.9002,0.90025,72600000.0
2009-04-08 02:00:00,0.9002,0.9005,0.89995,0.90025,831600000.0
2009-04-08 02:05:00,0.9002,0.90035,0.9,0.9001,939300000.0
2009-04-08 02:10:00,0.9001,0.9001,0.8996,0.89975,1238400000.0
2009-04-08 02:15:00,0.89975,0.9001,0.89955,0.8996,1291800000.0
2009-04-08 02:20:00,0.8996,0.9,0.89945,0.89985,1158300000.0
2009-04-08 02:25:00,0.89985,0.89985,0.89895,0.8993,1388300002.0
2009-04-08 02:30:00,0.8993,0.89935,0.89885,0.89905,1313400000.0
2009-04-08 02:35:00,0.899,0.89925,0.8984,0.899,1135200000.0
2009-04-08 02:40:00,0.89895,0.8991,0.8985,0.8989,989600000.0
2009-04-08 02:45:00,0.89895,0.89925,0.8985,0.8987,1033199999.0
2009-04-08 02:50:00,0.89875,0.89915,0.89865,0.8988,867000000.0
2009-04-08 02:55:00,0.8988,0.89895,0.898,0.8986,1131199998.0
2009-04-08 03:00:00,0.8986,0.89885,0.8983,0.8983,1245200000.0
2009-04-08 03:05:00,0.8983,0.89835,0.8977,0.89805,1403300001.0
2009-04-08 03:10:00,0.8981,0.8982,0.8979,0.898,658000001.0
2009-04-08 03:15:00,0.898,0.8983,0.89775,0.89795,671200000.0
2009-04-08 03:20:00,0.898,0.8985,0.8979,0.89825,1140800000.0
2009-04-08 03:25:00,0.8982,0.89825,0.89795,0.8981,751400000.0
2009-04-08 03:30:00,0.8981,0.8983,0.89795,0.8981,370599999.0
2009-04-08 03:35:00,0.8981,0.8983,0.898,0.8981,722200000.0
2009-04-08 03:40:00,0.8981,0.89835,0.89795,0.89825,594200000.0
2009-04-08 03:45:00,0.8982,0.89845,0.89795,0.8982,915600000.0
2009-04-08 03:50:00,0.8982,0.8989,0.8981,0.89845,1028599999.0
2009-04-08 03:55:00,0.89845,0.89885,0.8984,0.89855,664600000.0
2009-04-08 04:00:00,0.89855,0.89875,0.89845,0.8986,460400000.0
2009-04-08 04:05:00,0.89855,0.8991,0.8985,0.899,860400000.0
2009-04-08 04:10:00,0.899,0.89935,0.89885,0.899,2008999994.0
2009-04-08 04:15:00,0.899,0.89945,0.8986,0.89915,866800000.0
2009-04-08 04:20:00,0.89915,0.8993,0.899,0.8991,926800000.0
2009-04-08 04:25:00,0.89905,0.89935,0.89895,0.8993,526600000.0
2009-04-08 04:30:00,0.8993,0.89935,0.89885,0.89925,1303600000.0
2009-04-08 04:35:00,0.89925,0.89945,0.89855,0.8991,1267000000.0
2009-04-08 04:40:00,0.8991,0.8995,0.89905,0.89935,762200000.0
2009-04-08 04:45:00,0.89935,0.89955,0.89915,0.89925,1052600000.0
2009-04-08 04:50:00,0.8993,0.8994,0.8985,0.89885,1025200000.0
2009-04-08 04:55:00,0.8989,0.89895,0.8984,0.89855,1339000000.0
2009-04-08 05:00:00,0.89855,0.8988,0.8984,0.8985,371000000.0
2009-04-08 05:05:00,0.89845,0.8987,0.8984,0.89855,369800000.0
2009-04-08 05:10:00,0.89855,0.8986,0.8984,0.8984,203600000.0
2009-04-08 05:15:00,0.89835,0.89855,0.89815,0.8983,470800000.0
2009-04-08 05:20:00,0.8983,0.8987,0.89815,0.89865,1188000001.0
2009-04-08 05:25:00,0.89865,0.8989,0.89835,0.89875,844100000.0
2009-04-08 05:30:00,0.89875,0.89905,0.89835,0.8986,357900000.0
2009-04-08 05:35:00,0.89865,0.8989,0.8984,0.89865,639400000.0
2009-04-08 05:40:00,0.89865,0.89875,0.89835,0.89855,420400000.0
2009-04-08 05:45:00,0.8985,0.89895,0.8984,0.8984,262400000.0
2009-04-08 05:50:00,0.89845,0.89895,0.89835,0.8984,507400000.0
2009-04-08 05:55:00,0.8984,0.89845,0.89825,0.89835,114300000.0
2009-04-08 06:00:00,0.89835,0.8985,0.89835,0.89835,363200000.0
2009-04-08 06:05:00,0.89835,0.89865,0.89815,0.89825,329000000.0
2009-04-08 06:10:00,0.89825,0.8985,0.89815,0.8984,1337200000.0
2009-04-08 06:15:00,0.8984,0.89875,0.8984,0.89845,272200000.0
2009-04-08 06:20:00,0.8985,0.8985,0.8979,0.8979,1116600000.0
2009-04-08 06:25:00,0.8979,0.8983,0.8979,0.89805,444800000.0
2009-04-08 06:30:00,0.89805,0.8983,0.898,0.8982,381600000.0
2009-04-08 06:35:00,0.8982,0.8982,0.8977,0.89775,1384600000.0
2009-04-08 06:40:00,0.89775,0.8982,0.89745,0.8975,1212199993.0
2009-04-08 06:45:00,0.8975,0.89765,0.8974,0.8976,248000000.0
2009-04-08 06:50:00,0.8976,0.8976,0.8974,0.8975,813800001.0
2009-04-08 06:55:00,0.8975,0.8976,0.8973,0.8975,411800000.0
2009-04-08 07:00:00,0.8975,0.8981,0.8971,0.89735,581700000.0
2009-04-08 07:05:00,0.89725,0.89745,0.89585,0.8963,1313100000.0
2009-04-08 07:10:00,0.8962,0.8973,0.89605,0.8971,1542600000.0
2009-04-08 07:15:00,0.8971,0.8973,0.89655,0.8967,520700000.0
2009-04-08 07:20:00,0.8969,0.8972,0.89665,0.89715,764800001.0
2009-04-08 07:25:00,0.89715,0.8973,0.8966,0.8968,1129400000.0
2009-04-08 07:30:00,0.8968,0.89735,0.89665,0.89675,556200000.0
2009-04-08 07:35:00,0.89675,0.8974,0.89665,0.89725,1318600001.0
2009-04-08 07:40:00,0.8972,0.8976,0.89685,0.8969,1084300000.0
2009-04-08 07:45:00,0.8969,0.8976,0.8968,0.8975,1162600000.0
2009-04-08 07:50:00,0.8975,0.8978,0.89715,0.8972,616400000.0
2009-04-08 07:55:00,0.8972,0.89805,0.89715,0.89745,1249100000.0
2009-04-08 08:00:00,0.8975,0.89805,0.8974,0.898,505600000.0
2009-04-08 08:05:00,0.89795,0.8985,0.8978,0.89825,685600000.0
2009-04-08 08:10:00,0.8983,0.89885,0.89815,0.8986,659200000.0
2009-04-08 08:15:00,0.8986,0.89905,0.8985,0.8989,948400000.0
2009-04-08 08:20:00,0.8989,0.8991,0.8986,0.8991,1003800000.0
2009-04-08 08:25:00,0.89905,0.89935,0.89865,0.899,823200000.0
2009-04-08 08:30:00,0.89905,0.89945,0.89885,0.8992,701500000.0
2009-04-08 08:35:00,0.8992,0.89955,0.8989,0.8994,1798800000.0
2009-04-08 08:40:00,0.8994,0.89945,0.8975,0.8977,1724800001.0
2009-04-08 08:45:00,0.8977,0.898,0.8972,0.8977,1530000000.0
2009-04-08 08:50:00,0.8977,0.8985,0.89755,0.89825,1708699999.0
2009-04-08 08:55:00,0.89825,0.89835,0.89685,0.8974,1113199999.0
2009-04-08 09:00:00,0.8975,0.89765,0.89685,0.89755,1373400000.0
2009-04-08 09:05:00,0.89755,0.89865,0.8975,0.89855,1355200001.0
2009-04-08 09:10:00,0.8986,0.89875,0.89835,0.8985,1204999998.0
2009-04-08 09:15:00,0.8985,0.8988,0.89835,0.8988,1199199998.0
2009-04-08 09:20:00,0.8988,0.8989,0.8981,0.89845,2066999999.0
2009-04-08 09:25:00,0.89845,0.8992,0.89835,0.89915,990200000.0
2009-04-08 09:30:00,0.8992,0.8999,0.8991,0.89965,1949200003.0
2009-04-08 09:35:00,0.89965,0.8999,0.8991,0.89945,1272399999.0
2009-04-08 09:40:00,0.89945,0.89975,0.89935,0.8995,809100000.0
2009-04-08 09:45:00,0.8995,0.8995,0.89875,0.899,1357599998.0
2009-04-08 09:50:00,0.89905,0.89935,0.89895,0.89935,761400000.0
2009-04-08 09:55:00,0.89935,0.9006,0.89895,0.9006,1416600001.0
2009-04-08 10:00:00,0.90065,0.90095,0.9001,0.90065,1498400001.0
2009-04-08 10:05:00,0.90065,0.90065,0.8993,0.8995,1388199999.0
2009-04-08 10:10:00,0.8995,0.9001,0.8994,0.90005,1233699999.0
2009-04-08 10:15:00,0.90005,0.90015,0.89975,0.9,1251699999.0
2009-04-08 10:20:00,0.9,0.90015,0.8999,0.9001,851600001.0
2009-04-08 10:25:00,0.9,0.9001,0.89985,0.89985,920600001.0
2009-04-08 10:30:00,0.89985,0.8999,0.89955,0.89975,1433799996.0
2009-04-08 10:35:00,0.89975,0.8999,0.89965,0.89985,1272600000.0
2009-04-08 10:40:00,0.8998,0.9,0.89975,0.8998,1076800000.0
2009-04-08 10:45:00,0.8998,0.9,0.8998,0.89995,979200000.0
2009-04-08 10:50:00,0.9,0.9003,0.89985,0.90005,1341799999.0
2009-04-08 10:55:00,0.9,0.9003,0.89995,0.9,1406200000.0
2009-04-08 11:00:00,0.9,0.9005,0.9,0.9001,1838400000.0
2009-04-08 11:05:00,0.9001,0.9008,0.9001,0.9007,1027400001.0
2009-04-08 11:10:00,0.9007,0.9013,0.90055,0.9008,1950899996.0
2009-04-08 11:15:00,0.90075,0.901,0.9002,0.9003,1473499999.0
2009-04-08 11:20:00,0.90025,0.90085,0.9,0.9008,1826100000.0
2009-04-08 11:25:00,0.9008,0.9009,0.9001,0.9001,1392200001.0
2009-04-08 11:30:00,0.9001,0.90105,0.9,0.901,1523800000.0
2009-04-08 11:35:00,0.901,0.9011,0.9007,0.90095,1261799997.0
2009-04-08 11:40:00,0.901,0.90145,0.90095,0.90125,2466400001.0
2009-04-08 11:45:00,0.9013,0.9013,0.90085,0.901,2180399995.0
2009-04-08 11:50:00,0.9009,0.9012,0.90085,0.9011,1368000000.0
2009-04-08 11:55:00,0.9011,0.9012,0.90055,0.90055,1396200003.0
2009-04-08 12:00:00,0.9007,0.90115,0.90065,0.9009,1046000001.0
2009-04-08 12:05:00,0.9009,0.901,0.90045,0.90055,741400001.0
2009-04-08 12:10:00,0.90055,0.9007,0.9005,0.9005,648400000.0
2009-04-08 12:15:00,0.9005,0.9007,0.89995,0.9001,1258300002.0
2009-04-08 12:20:00,0.9001,0.9001,0.89965,0.89965,1995300004.0
2009-04-08 12:25:00,0.89965,0.8998,0.8989,0.89925,2040000004.0
2009-04-08 12:30:00,0.89925,0.89975,0.89915,0.89925,1085000000.0
2009-04-08 12:35:00,0.8993,0.8998,0.89915,0.89955,1867699997.0
2009-04-08 12:40:00,0.8996,0.89985,0.8994,0.89985,2082799999.0
2009-04-08 12:45:00,0.89985,0.9006,0.8997,0.90055,1767400000.0
2009-04-08 12:50:00,0.90065,0.90145,0.9006,0.90125,1619399999.0
2009-04-08 12:55:00,0.9012,0.90125,0.9,0.9007,1330999998.0
2009-04-08 13:00:00,0.90075,0.9008,0.9,0.9001,1127100000.0
2009-04-08 13:05:00,0.90005,0.9003,0.89985,0.9,691800000.0
2009-04-08 13:10:00,0.9,0.90005,0.89925,0.89945,2239999999.0
2009-04-08 13:15:00,0.89945,0.90085,0.8994,0.9008,2044500005.0
2009-04-08 13:20:00,0.9008,0.90095,0.90035,0.90065,1656299998.0
2009-04-08 13:25:00,0.90065,0.901,0.9005,0.90075,1477500000.0
2009-04-08 13:30:00,0.90075,0.9013,0.9006,0.9012,2345000004.0
2009-04-08 13:35:00,0.9011,0.90115,0.90065,0.90085,1734600004.0
2009-04-08 13:40:00,0.90085,0.90095,0.90055,0.90055,1227800000.0
2009-04-08 13:45:00,0.90055,0.9008,0.9005,0.90075,1322600000.0
2009-04-08 13:50:00,0.9007,0.901,0.90065,0.9009,1136400002.0
2009-04-08 13:55:00,0.9009,0.9009,0.90015,0.9002,1151200000.0
2009-04-08 14:00:00,0.9002,0.9004,0.90005,0.90025,1292000001.0
2009-04-08 14:05:00,0.90025,0.90025,0.8992,0.8992,1816300014.0
2009-04-08 14:10:00,0.8992,0.8994,0.8991,0.8992,1461200003.0
2009-04-08 14:15:00,0.89925,0.89955,0.8988,0.8989,1437800000.0
2009-04-08 14:20:00,0.8989,0.89925,0.89865,0.899,1732700002.0
2009-04-08 14:25:00,0.899,0.89955,0.89875,0.8995,1423300000.0
2009-04-08 14:30:00,0.8995,0.89965,0.8991,0.8994,1755800006.0
2009-04-08 14:35:00,0.8994,0.8997,0.89935,0.89965,1399400005.0
2009-04-08 14:40:00,0.89965,0.89985,0.89918,0.8994,1954000005.0
2009-04-08 14:45:00,0.8996,0.8997,0.89915,0.89955,1725199999.0
2009-04-08 14:50:00,0.89955,0.90035,0.8995,0.8999,2144799997.0
2009-04-08 14:55:00,0.8999,0.90085,0.89985,0.90045,2244599998.0
2009-04-08 15:00:00,0.90045,0.90055,0.90015,0.9002,1782500003.0
2009-04-08 15:05:00,0.9002,0.90035,0.90005,0.9003,1332400000.0
2009-04-08 15:10:00,0.9003,0.90065,0.9001,0.9001,2074400002.0
2009-04-08 15:15:00,0.9001,0.9007,0.89985,0.9005,2419699999.0
2009-04-08 15:20:00,0.9005,0.90085,0.90045,0.90085,2061400002.0
2009-04-08 15:25:00,0.9009,0.90115,0.9009,0.90105,2088999999.0
2009-04-08 15:30:00,0.90105,0.9012,0.90075,0.90085,3536600008.0
2009-04-08 15:35:00,0.90085,0.90105,0.9008,0.9009,2305200008.0
2009-04-08 15:40:00,0.9009,0.9009,0.90045,0.90045,2105000001.0
2009-04-08 15:45:00,0.90045,0.90045,0.90005,0.90015,2760400002.0
2009-04-08 15:50:00,0.9002,0.90075,0.9002,0.9005,2356200001.0
2009-04-08 15:55:00,0.9005,0.90115,0.90025,0.90115,1968499998.0
2009-04-08 16:00:00,0.90115,0.90205,0.9009,0.90195,2266800001.0
2009-04-08 16:05:00,0.90195,0.9031,0.90195,0.90245,2813799995.0
2009-04-08 16:10:00,0.9025,0.90265,0.90225,0.9023,1546399999.0
2009-04-08 16:15:00,0.9023,0.90295,0.9023,0.90295,1421500001.0
2009-04-08 16:20:00,0.90285,0.90295,0.90235,0.9025,2029000005.0
2009-04-08 16:25:00,0.9026,0.9026,0.90205,0.9021,1640600002.0
2009-04-08 16:30:00,0.9021,0.90235,0.9018,0.90195,1795799996.0
2009-04-08 16:35:00,0.90195,0.90225,0.90185,0.90205,1881400001.0
2009-04-08 16:40:00,0.902,0.90225,0.90185,0.90225,2007600001.0
2009-04-08 16:45:00,0.90225,0.9024,0.9022,0.90235,1359400002.0
2009-04-08 16:50:00,0.90235,0.90265,0.9022,0.9023,1450700000.0
2009-04-08 16:55:00,0.90225,0.9035,0.90225,0.90325,1409200002.0
2009-04-08 17:00:00,0.9033,0.9038,0.9027,0.90275,2048500001.0
2009-04-08 17:05:00,0.9028,0.90355,0.90275,0.90345,1652499999.0
2009-04-08 17:10:00,0.90345,0.9035,0.90265,0.9029,1628400002.0
2009-04-08 17:15:00,0.9029,0.90385,0.90245,0.9035,2291300001.0
2009-04-08 17:20:00,0.90345,0.90375,0.90295,0.9033,2334500000.0
2009-04-08 17:25:00,0.9033,0.9038,0.90325,0.9035,1466300000.0
2009-04-08 17:30:00,0.90355,0.9039,0.9035,0.9038,1152600000.0
2009-04-08 17:35:00,0.9039,0.9044,0.90385,0.9044,1411900000.0
2009-04-08 17:40:00,0.9044,0.90455,0.90385,0.9043,1382000000.0
2009-04-08 17:45:00,0.9043,0.9043,0.90355,0.90365,1276600000.0
2009-04-08 17:50:00,0.9036,0.9042,0.9036,0.90385,1685000000.0
2009-04-08 17:55:00,0.90375,0.90475,0.9037,0.9043,1289600000.0
2009-04-08 18:00:00,0.9043,0.90495,0.9041,0.9045,1575100000.0
2009-04-08 18:05:00,0.9045,0.9046,0.9038,0.90385,820600000.0
2009-04-08 18:10:00,0.90385,0.9044,0.90385,0.90415,683800000.0
2009-04-08 18:15:00,0.9041,0.90425,0.90395,0.90415,1273200004.0
2009-04-08 18:20:00,0.90415,0.9044,0.9039,0.90435,787000000.0
2009-04-08 18:25:00,0.9044,0.9044,0.904,0.90405,568800000.0
2009-04-08 18:30:00,0.90405,0.90425,0.90395,0.90405,931200002.0
2009-04-08 18:35:00,0.9041,0.9044,0.90405,0.9043,1338400001.0
2009-04-08 18:40:00,0.9043,0.9044,0.90385,0.9043,1134600000.0
2009-04-08 18:45:00,0.9043,0.9043,0.904,0.90405,838600000.0
2009-04-08 18:50:00,0.90405,0.90435,0.90395,0.90405,866400000.0
2009-04-08 18:55:00,0.90405,0.90425,0.90395,0.904,816600000.0
2009-04-08 19:00:00,0.904,0.90425,0.9039,0.90405,702799999.0
2009-04-08 19:05:00,0.9041,0.9041,0.904,0.90405,335600000.0
2009-04-08 19:10:00,0.904,0.9042,0.9037,0.9039,584099998.0
2009-04-08 19:15:00,0.9039,0.904,0.9037,0.9039,761600000.0
2009-04-08 19:20:00,0.9039,0.9041,0.9038,0.904,586600000.0
2009-04-08 19:25:00,0.904,0.9041,0.9037,0.9039,432800000.0
2009-04-08 19:30:00,0.9039,0.90415,0.9038,0.90395,392800000.0
2009-04-08 19:35:00,0.90395,0.904,0.9033,0.90355,516800000.0
2009-04-08 19:40:00,0.90355,0.9038,0.90335,0.9036,595400000.0
2009-04-08 19:45:00,0.9036,0.90395,0.90355,0.9037,776200000.0
2009-04-08 19:50:00,0.9037,0.9038,0.90315,0.90325,701800000.0
2009-04-08 19:55:00,0.90325,0.90355,0.9032,0.90345,580600000.0
2009-04-08 20:00:00,0.90345,0.9039,0.903,0.90315,1126299999.0
2009-04-08 20:05:00,0.90315,0.9035,0.90285,0.90305,981499999.0
2009-04-08 20:10:00,0.90305,0.9033,0.90275,0.90285,764100000.0
2009-04-08 20:15:00,0.90285,0.90315,0.9022,0.9022,971000000.0
2009-04-08 20:20:00,0.90215,0.9025,0.90195,0.90225,783400000.0
2009-04-08 20:25:00,0.90225,0.90255,0.90175,0.9025,596599998.0
2009-04-08 20:30:00,0.9025,0.9026,0.9021,0.9021,455400000.0
2009-04-08 20:35:00,0.90215,0.90245,0.90175,0.9018,425400000.0
2009-04-08 20:40:00,0.9018,0.902,0.9015,0.90155,446196970.0
2009-04-08 20:45:00,0.90155,0.90155,0.9007,0.90085,630800000.0
2009-04-08 20:50:00,0.90085,0.9012,0.9005,0.9011,803200000.0
2009-04-08 20:55:00,0.9011,0.90115,0.9008,0.9011,520200000.0
2009-04-08 21:00:00,0.90115,0.9014,0.90105,0.90125,702400000.0
2009-04-08 21:05:00,0.9012,0.9016,0.9012,0.9015,1042800001.0
2009-04-08 21:10:00,0.90145,0.9018,0.9014,0.90175,623600006.0
2009-04-08 21:15:00,0.90175,0.90175,0.90155,0.9016,302800000.0
2009-04-08 21:20:00,0.90155,0.90165,0.9013,0.90145,406100000.0
2009-04-08 21:25:00,0.9015,0.9017,0.901,0.901,257200000.0
2009-04-08 21:30:00,0.90095,0.9014,0.90095,0.90135,370200000.0
2009-04-08 21:35:00,0.90135,0.90165,0.90135,0.90155,418600000.0
2009-04-08 21:40:00,0.90155,0.9021,0.9014,0.90175,1240600002.0
2009-04-08 21:45:00,0.90175,0.9023,0.90175,0.9022,545600000.0
2009-04-08 21:50:00,0.9022,0.90235,0.902,0.90235,304400000.0
2009-04-08 21:55:00,0.90235,0.90255,0.90225,0.90255,424400000.0
2009-04-08 22:00:00,0.9025,0.9025,0.90215,0.90235,396100000.0
2009-04-08 22:05:00,0.90235,0.90255,0.9023,0.9025,88000000.0
2009-04-08 22:10:00,0.9025,0.9026,0.9024,0.9024,62000000.0
2009-04-08 22:15:00,0.9024,0.9025,0.90215,0.90245,99600000.0
2009-04-08 22:20:00,0.90235,0.90265,0.90205,0.90215,303400000.0
2009-04-08 22:25:00,0.90215,0.90235,0.9016,0.90165,317400000.0
2009-04-08 22:30:00,0.90165,0.90215,0.90165,0.90205,210400000.0
2009-04-08 22:35:00,0.90205,0.90225,0.902,0.90225,204800000.0
2009-04-08 22:40:00,0.9022,0.9025,0.9022,0.90225,273300000.0
2009-04-08 22:45:00,0.90225,0.90225,0.9021,0.9021,46000000.0
2009-04-08 22:50:00,0.90205,0.90235,0.902,0.90215,162400000.0
2009-04-08 22:55:00,0.9021,0.9023,0.90183,0.9023,292800000.0
2009-04-08 23:00:00,0.9023,0.9023,0.90175,0.90215,159800000.0
2009-04-08 23:05:00,0.90225,0.90235,0.90204,0.9023,48200000.0
2009-04-08 23:10:00,0.9023,0.9025,0.9023,0.90235,143400000.0
2009-04-08 23:15:00,0.90235,0.9024,0.9021,0.90215,109200000.0
2009-04-08 23:20:00,0.90215,0.90235,0.9021,0.9021,108300000.0
2009-04-08 23:25:00,0.9021,0.9025,0.9021,0.90225,42800000.0
2009-04-08 23:30:00,0.90225,0.90235,0.9022,0.90225,18200000.0
2009-04-08 23:35:00,0.90225,0.90225,0.902,0.90215,23200000.0
2009-04-08 23:40:00,0.9022,0.9024,0.90189,0.90214,156400000.0
2009-04-08 23:45:00,0.90215,0.9024,0.902,0.90215,82400000.0
2009-04-08 23:50:00,0.9022,0.9023,0.9019,0.9021,223200000.0
2009-04-08 23:55:00,0.9021,0.9022,0.90205,0.9022,17400000.0
2009-04-09 00:00:00,0.9023,0.9023,0.9012,0.9017,563600000.0
2009-04-09 00:05:00,0.9017,0.90225,0.9017,0.90195,277800000.0
2009-04-09 00:10:00,0.90195,0.90225,0.90195,0.90205,134800000.0
2009-04-09 00:15:00,0.9021,0.9021,0.90176,0.90185,153400000.0
2009-04-09 00:20:00,0.90185,0.90205,0.90172,0.90172,80400000.0
2009-04-09 00:25:00,0.90205,0.9023,0.9019,0.90195,145800000.0
2009-04-09 00:30:00,0.902,0.90205,0.9017,0.9019,138800000.0
2009-04-09 00:35:00,0.9019,0.9021,0.90175,0.9018,402000000.0
2009-04-09 00:40:00,0.90195,0.902,0.9017,0.9017,621800000.0
2009-04-09 00:45:00,0.9017,0.9024,0.9017,0.9021,570800000.0
2009-04-09 00:50:00,0.90205,0.9023,0.90166,0.90177,381400000.0
2009-04-09 00:55:00,0.9018,0.90205,0.90165,0.9017,317600000.0
2009-04-09 01:00:00,0.90175,0.90195,0.9017,0.9017,45000000.0
2009-04-09 01:05:00,0.90165,0.90235,0.90165,0.90205,254000000.0
2009-04-09 01:10:00,0.90205,0.90225,0.90185,0.9019,260400000.0
2009-04-09 01:15:00,0.9019,0.9022,0.9018,0.90215,117200000.0
2009-04-09 01:20:00,0.90215,0.90215,0.9019,0.9019,50000000.0
2009-04-09 01:25:00,0.9019,0.902,0.9019,0.902,54200000.0
2009-04-09 01:30:00,0.90195,0.90235,0.90195,0.90225,354400000.0
2009-04-09 01:35:00,0.90225,0.90235,0.90188,0.90235,458800000.0
2009-04-09 01:40:00,0.90235,0.90245,0.9021,0.90225,143200000.0
2009-04-09 01:45:00,0.9022,0.9023,0.9022,0.90225,14000000.0
2009-04-09 01:50:00,0.9023,0.9023,0.90215,0.90225,141200000.0
2009-04-09 01:55:00,0.90179,0.90265,0.90179,0.90245,690600000.0
2009-04-09 02:00:00,0.90245,0.9025,0.90185,0.90225,351200000.0
2009-04-09 02:05:00,0.90225,0.90225,0.90195,0.902,390200000.0
2009-04-09 02:10:00,0.90205,0.90225,0.90185,0.9019,492800000.0
2009-04-09 02:15:00,0.9019,0.90225,0.9017,0.90195,1118399998.0
2009-04-09 02:20:00,0.90195,0.9021,0.9019,0.90195,1016800000.0
2009-04-09 02:25:00,0.90195,0.9021,0.9019,0.902,429800000.0
2009-04-09 02:30:00,0.902,0.90215,0.9019,0.902,825400000.0
2009-04-09 02:35:00,0.902,0.90215,0.90185,0.90195,729800000.0
2009-04-09 02:40:00,0.90195,0.9021,0.9018,0.902,673200000.0
2009-04-09 02:45:00,0.90195,0.9022,0.90175,0.9021,304400000.0
2009-04-09 02:50:00,0.90215,0.90235,0.90165,0.9017,530600000.0
2009-04-09 02:55:00,0.9017,0.90195,0.9013,0.90145,721600000.0
2009-04-09 03:00:00,0.9014,0.90195,0.90115,0.9015,962200000.0
2009-04-09 03:05:00,0.90155,0.9016,0.9013,0.9016,551600000.0
2009-04-09 03:10:00,0.9016,0.9017,0.9012,0.9015,469000000.0
2009-04-09 03:15:00,0.90155,0.90175,0.90145,0.9016,480600000.0
2009-04-09 03:20:00,0.9016,0.9018,0.90155,0.9018,261800000.0
2009-04-09 03:25:00,0.90175,0.90205,0.90145,0.90155,421600000.0
2009-04-09 03:30:00,0.90155,0.90215,0.90125,0.9013,1382200000.0
2009-04-09 03:35:00,0.9016,0.90185,0.90105,0.90155,794000000.0
2009-04-09 03:40:00,0.9016,0.9019,0.90125,0.9013,726200000.0
2009-04-09 03:45:00,0.9013,0.9017,0.9013,0.9015,367200000.0
2009-04-09 03:50:00,0.90155,0.9016,0.90105,0.9012,794600000.0
2009-04-09 03:55:00,0.9012,0.9014,0.9012,0.9013,272400000.0
2009-04-09 04:00:00,0.9013,0.90135,0.90105,0.9012,432200000.0
2009-04-09 04:05:00,0.90115,0.9013,0.90095,0.90105,423000000.0
2009-04-09 04:10:00,0.9011,0.90155,0.9011,0.90155,690400000.0
2009-04-09 04:15:00,0.90155,0.90166,0.90125,0.90145,301800000.0
2009-04-09 04:20:00,0.90145,0.9016,0.90125,0.90145,384200000.0
2009-04-09 04:25:00,0.90145,0.90175,0.90135,0.90135,229400000.0
2009-04-09 04:30:00,0.9013,0.9014,0.9013,0.9013,126000000.0
2009-04-09 04:35:00,0.9013,0.90155,0.90125,0.9015,264600000.0
2009-04-09 04:40:00,0.9016,0.9016,0.90115,0.9013,691400001.0
2009-04-09 04:45:00,0.9013,0.9015,0.90115,0.90125,145000000.0
2009-04-09 04:50:00,0.90125,0.90155,0.90115,0.9014,648200000.0
2009-04-09 04:55:00,0.9014,0.90145,0.90105,0.9014,567200000.0
2009-04-09 05:00:00,0.9012,0.9012,0.901,0.90105,808600000.0
2009-04-09 05:05:00,0.90105,0.90125,0.901,0.90105,900200000.0
2009-04-09 05:10:00,0.90105,0.9012,0.90095,0.9011,840200000.0
2009-04-09 05:15:00,0.9011,0.9013,0.9008,0.9012,872000000.0
2009-04-09 05:20:00,0.9011,0.90135,0.901,0.9011,882400000.0
2009-04-09 05:25:00,0.90115,0.9013,0.901,0.901,237000000.0
2009-04-09 05:30:00,0.90115,0.9013,0.9011,0.9012,206800000.0
2009-04-09 05:35:00,0.9012,0.9014,0.901,0.90112,193600000.0
2009-04-09 05:40:00,0.90115,0.9012,0.90095,0.9012,332800000.0
2009-04-09 05:45:00,0.90105,0.9012,0.90085,0.901,726600000.0
2009-04-09 05:50:00,0.901,0.90125,0.9009,0.90125,498600000.0
2009-04-09 05:55:00,0.9013,0.9014,0.90095,0.90125,1182400000.0
2009-04-09 06:00:00,0.90125,0.90145,0.90105,0.90115,294200000.0
2009-04-09 06:05:00,0.90115,0.9014,0.90095,0.90095,335600000.0
2009-04-09 06:10:00,0.90095,0.90145,0.90095,0.9011,687400000.0
2009-04-09 06:15:00,0.9011,0.90125,0.901,0.90125,45200000.0
2009-04-09 06:20:00,0.90135,0.90135,0.90085,0.90095,244600000.0
2009-04-09 06:25:00,0.901,0.9011,0.90095,0.9011,233400000.0
2009-04-09 06:30:00,0.9011,0.90115,0.90075,0.901,321800000.0
2009-04-09 06:35:00,0.90105,0.9012,0.9009,0.901,420000000.0
2009-04-09 06:40:00,0.90105,0.90125,0.9008,0.9012,810200000.0
2009-04-09 06:45:00,0.9012,0.9015,0.90075,0.90095,898000000.0
2009-04-09 06:50:00,0.901,0.90125,0.90075,0.90115,1282800000.0
2009-04-09 06:55:00,0.90105,0.9012,0.90075,0.90075,595400000.0
2009-04-09 07:00:00,0.90075,0.90095,0.90065,0.9009,760800001.0
2009-04-09 07:05:00,0.90085,0.9009,0.9007,0.9008,352600000.0
2009-04-09 07:10:00,0.9008,0.9008,0.90045,0.90055,377400000.0
2009-04-09 07:15:00,0.90055,0.90055,0.90025,0.9005,670200000.0
2009-04-09 07:20:00,0.9005,0.90065,0.9002,0.9002,986200002.0
2009-04-09 07:25:00,0.90025,0.9005,0.90015,0.90025,247600000.0
2009-04-09 07:30:00,0.90025,0.9005,0.9001,0.90025,531000002.0
2009-04-09 07:35:00,0.9003,0.90045,0.9002,0.90045,656900000.0
2009-04-09 07:40:00,0.90045,0.90065,0.9004,0.90055,288400001.0
2009-04-09 07:45:00,0.9005,0.9007,0.90045,0.9006,449800000.0
2009-04-09 07:50:00,0.9006,0.9008,0.9005,0.9007,809800000.0
2009-04-09 07:55:00,0.9007,0.90115,0.90045,0.901,509400000.0
2009-04-09 08:00:00,0.901,0.90175,0.9009,0.9017,811900000.0
2009-04-09 08:05:00,0.90175,0.9018,0.9012,0.9013,1065300000.0
2009-04-09 08:10:00,0.90125,0.90185,0.90125,0.90175,900000000.0
2009-04-09 08:15:00,0.90175,0.9018,0.9013,0.9014,955800000.0
2009-04-09 08:20:00,0.90135,0.90165,0.9012,0.90135,1095600000.0
2009-04-09 08:25:00,0.90135,0.90175,0.90125,0.9014,1345100000.0
2009-04-09 08:30:00,0.9014,0.9015,0.90005,0.90045,1522800001.0
2009-04-09 08:35:00,0.90045,0.9011,0.90025,0.90105,1601400001.0
2009-04-09 08:40:00,0.9011,0.9015,0.9009,0.90115,1454900000.0
2009-04-09 08:45:00,0.90115,0.90135,0.901,0.90125,933600000.0
2009-04-09 08:50:00,0.90135,0.9029,0.90125,0.9026,2058800001.0
2009-04-09 08:55:00,0.9026,0.90295,0.9024,0.9027,1984400000.0
2009-04-09 09:00:00,0.90275,0.9037,0.90265,0.90335,1740200000.0
2009-04-09 09:05:00,0.9033,0.9034,0.90285,0.90295,1478400000.0
2009-04-09 09:10:00,0.90295,0.90435,0.90295,0.9039,2465000003.0
2009-04-09 09:15:00,0.90385,0.9039,0.9036,0.90365,2025400002.0
2009-04-09 09:20:00,0.90365,0.9038,0.90325,0.90335,1573599999.0
2009-04-09 09:25:00,0.90335,0.9035,0.90255,0.9027,1786199998.0
2009-04-09 09:30:00,0.9026,0.90265,0.90135,0.9014,1540200001.0
2009-04-09 09:35:00,0.9014,0.90225,0.90135,0.9019,1748800002.0
2009-04-09 09:40:00,0.9019,0.9043,0.90185,0.9041,1888500000.0
2009-04-09 09:45:00,0.90415,0.90445,0.90355,0.9044,2309399998.0
2009-04-09 09:50:00,0.9044,0.9057,0.90425,0.90505,2694399991.0
2009-04-09 09:55:00,0.90505,0.9059,0.905,0.9059,1809999998.0
2009-04-09 10:00:00,0.90595,0.9065,0.90525,0.9054,1579399999.0
2009-04-09 10:05:00,0.9054,0.90555,0.9049,0.90515,1800200005.0
2009-04-09 10:10:00,0.9051,0.90545,0.90505,0.90535,1902999996.0
2009-04-09 10:15:00,0.90535,0.9056,0.90505,0.90555,1547800001.0
2009-04-09 10:20:00,0.90565,0.90665,0.90565,0.90615,1911490731.0
2009-04-09 10:25:00,0.9062,0.9062,0.90475,0.90495,1606090730.0
2009-04-09 10:30:00,0.90495,0.9051,0.90425,0.90475,1379400001.0
2009-04-09 10:35:00,0.90475,0.9069,0.9047,0.9065,1962500001.0
2009-04-09 10:40:00,0.9065,0.9074,0.90605,0.9073,1976100004.0
2009-04-09 10:45:00,0.9073,0.9088,0.90705,0.9081,2452500002.0
2009-04-09 10:50:00,0.90805,0.9082,0.9076,0.90785,2664299999.0
2009-04-09 10:55:00,0.90785,0.90795,0.9076,0.9077,1329200004.0
2009-04-09 11:00:00,0.9077,0.9077,0.90695,0.9072,1394700000.0
2009-04-09 11:05:00,0.9072,0.9082,0.90715,0.9081,1649300000.0
2009-04-09 11:10:00,0.9081,0.9082,0.90695,0.90735,1380700000.0
2009-04-09 11:15:00,0.9073,0.9076,0.90705,0.9074,865000000.0
2009-04-09 11:20:00,0.9074,0.9079,0.90735,0.90745,1381000000.0
2009-04-09 11:25:00,0.90745,0.90765,0.90575,0.9062,2255999997.0
2009-04-09 11:30:00,0.9062,0.90635,0.90565,0.906,1452400003.0
2009-04-09 11:35:00,0.90605,0.9068,0.90585,0.90665,2304700000.0
2009-04-09 11:40:00,0.90665,0.9072,0.906,0.90625,2257690730.0
2009-04-09 11:45:00,0.90635,0.9069,0.9062,0.90635,1660400001.0
2009-04-09 11:50:00,0.9064,0.9066,0.9053,0.90535,1136300000.0
2009-04-09 11:55:00,0.9055,0.90655,0.9054,0.90655,1206600000.0
2009-04-09 12:00:00,0.90645,0.9067,0.9057,0.90585,1039000000.0
2009-04-09 12:05:00,0.9059,0.90655,0.9059,0.90655,950400000.0
2009-04-09 12:10:00,0.90655,0.90675,0.90625,0.90625,1068545365.0
2009-04-09 12:15:00,0.90625,0.9064,0.90605,0.9061,844200000.0
2009-04-09 12:20:00,0.9061,0.9061,0.90535,0.90545,654100000.0
2009-04-09 12:25:00,0.9054,0.9055,0.90395,0.9048,1627790730.0
2009-04-09 12:30:00,0.90475,0.90535,0.9047,0.9049,745600000.0
2009-04-09 12:35:00,0.9049,0.9049,0.90455,0.90465,772400000.0
2009-04-09 12:40:00,0.90465,0.9047,0.90425,0.9045,907200000.0
2009-04-09 12:45:00,0.90455,0.90515,0.9044,0.9051,1014200000.0
2009-04-09 12:50:00,0.90515,0.90515,0.90415,0.90455,840200000.0
2009-04-09 12:55:00,0.9046,0.9051,0.90395,0.9043,1795000003.0
2009-04-09 13:00:00,0.90435,0.9058,0.90435,0.9047,1882800001.0
2009-04-09 13:05:00,0.9047,0.90595,0.9047,0.9048,2810699998.0
2009-04-09 13:10:00,0.9048,0.90575,0.90475,0.90575,1973400000.0
2009-04-09 13:15:00,0.9057,0.906,0.90505,0.9054,1407899998.0
2009-04-09 13:20:00,0.9054,0.90545,0.90465,0.9047,1625600001.0
2009-04-09 13:25:00,0.9047,0.9052,0.9041,0.90475,1782800001.0
2009-04-09 13:30:00,0.9047,0.90475,0.90395,0.9045,2563900002.0
2009-04-09 13:35:00,0.9045,0.90455,0.90365,0.90415,1364100000.0
2009-04-09 13:40:00,0.90415,0.9048,0.904,0.90445,1576299996.0
2009-04-09 13:45:00,0.90445,0.9047,0.9041,0.9046,1091400000.0
2009-04-09 13:50:00,0.90465,0.90465,0.90405,0.9042,570200000.0
2009-04-09 13:55:00,0.9042,0.9042,0.9034,0.90365,1479900000.0
2009-04-09 14:00:00,0.90365,0.9041,0.90215,0.90345,1440926824.0
2009-04-09 14:05:00,0.90345,0.90405,0.9031,0.9039,2153600003.0
2009-04-09 14:10:00,0.9039,0.90435,0.90365,0.9043,1525199998.0
2009-04-09 14:15:00,0.90435,0.9045,0.9037,0.9038,1560200002.0
2009-04-09 14:20:00,0.9038,0.9044,0.90375,0.9042,1713799997.0
2009-04-09 14:25:00,0.90415,0.90455,0.90385,0.90415,1677300000.0
2009-04-09 14:30:00,0.9043,0.90465,0.9038,0.9045,2127799994.0
2009-04-09 14:35:00,0.9045,0.9051,0.9045,0.9047,1363799997.0
2009-04-09 14:40:00,0.9047,0.90475,0.9033,0.9036,2206800003.0
2009-04-09 14:45:00,0.9036,0.90375,0.9028,0.9033,1865800003.0
2009-04-09 14:50:00,0.9033,0.9036,0.90315,0.9032,1010800000.0
2009-04-09 14:55:00,0.9033,0.9034,0.9011,0.9011,1982000002.0
2009-04-09 15:00:00,0.90115,0.9017,0.90105,0.9011,1784300000.0
2009-04-09 15:05:00,0.9011,0.9011,0.8997,0.8999,2465526825.0
2009-04-09 15:10:00,0.90005,0.90095,0.89925,0.90065,1198590730.0
2009-04-09 15:15:00,0.90065,0.90085,0.9003,0.90045,1530200000.0
2009-04-09 15:20:00,0.90045,0.90075,0.9003,0.90045,864399999.0
2009-04-09 15:25:00,0.90045,0.9008,0.9004,0.90075,1064800002.0
2009-04-09 15:30:00,0.90065,0.901,0.90035,0.90035,2019800005.0
2009-04-09 15:35:00,0.90035,0.901,0.90025,0.90075,1172100001.0
2009-04-09 15:40:00,0.9008,0.901,0.9002,0.9008,1381000001.0
2009-04-09 15:45:00,0.90085,0.9009,0.90065,0.90085,720800001.0
2009-04-09 15:50:00,0.90085,0.90175,0.90085,0.9015,1531600000.0
2009-04-09 15:55:00,0.90155,0.9018,0.90135,0.90175,1296190731.0
2009-04-09 16:00:00,0.90175,0.9021,0.9011,0.90165,2282400001.0
2009-04-09 16:05:00,0.90165,0.9018,0.9011,0.9014,1383190730.0
2009-04-09 16:10:00,0.90135,0.90165,0.90135,0.9016,1289290730.0
2009-04-09 16:15:00,0.90155,0.9019,0.901,0.9019,1903081460.0
2009-04-09 16:20:00,0.9019,0.9033,0.90145,0.90275,2111800000.0
2009-04-09 16:25:00,0.90275,0.90375,0.90265,0.9035,2318000002.0
2009-04-09 16:30:00,0.9035,0.9038,0.90305,0.90325,2308199997.0
2009-04-09 16:35:00,0.9032,0.90335,0.90265,0.90275,2271600000.0
2009-04-09 16:40:00,0.9027,0.90285,0.90175,0.90195,2609490733.0
2009-04-09 16:45:00,0.90195,0.9023,0.90075,0.9012,2475000000.0
2009-04-09 16:50:00,0.9012,0.9016,0.901,0.901,2636599990.0
2009-04-09 16:55:00,0.901,0.9014,0.90055,0.90095,2327899998.0
2009-04-09 17:00:00,0.90105,0.9013,0.90065,0.9013,2011799999.0
2009-04-09 17:05:00,0.9013,0.90135,0.90015,0.9005,1580000000.0
2009-04-09 17:10:00,0.9005,0.9005,0.8998,0.9001,1805686659.0
2009-04-09 17:15:00,0.9001,0.9003,0.90005,0.9001,1552600000.0
2009-04-09 17:20:00,0.90005,0.9003,0.8999,0.90015,2210599999.0
2009-04-09 17:25:00,0.9001,0.9017,0.9001,0.90085,2097200000.0
2009-04-09 17:30:00,0.90085,0.90125,0.90065,0.9007,2242900002.0
2009-04-09 17:35:00,0.90075,0.9016,0.9006,0.90145,1993600002.0
2009-04-09 17:40:00,0.90145,0.9015,0.90015,0.9003,2598299998.0
2009-04-09 17:45:00,0.9003,0.9003,0.8989,0.89935,2644800000.0
2009-04-09 17:50:00,0.8994,0.9002,0.89935,0.89965,2225099999.0
2009-04-09 17:55:00,0.8996,0.89965,0.8987,0.89925,1443400005.0
2009-04-09 18:00:00,0.89925,0.89955,0.8992,0.8993,794900000.0
2009-04-09 18:05:00,0.89925,0.90055,0.89925,0.90015,996000000.0
2009-04-09 18:10:00,0.90015,0.90015,0.89865,0.8987,1156999999.0
2009-04-09 18:15:00,0.8988,0.8992,0.8987,0.8989,1494400000.0
2009-04-09 18:20:00,0.8989,0.8992,0.89865,0.8988,651200000.0
2009-04-09 18:25:00,0.8988,0.899,0.89875,0.89895,424200000.0
2009-04-09 18:30:00,0.89895,0.899,0.89855,0.89885,629000000.0
2009-04-09 18:35:00,0.89885,0.8991,0.89865,0.89885,638400000.0
2009-04-09 18:40:00,0.89885,0.8991,0.8988,0.899,441600000.0
2009-04-09 18:45:00,0.89895,0.899,0.8985,0.89855,572600000.0
2009-04-09 18:50:00,0.89855,0.89865,0.89845,0.89845,675400001.0
2009-04-09 18:55:00,0.89855,0.89875,0.89835,0.8985,769700002.0
2009-04-09 19:00:00,0.89845,0.89855,0.8983,0.89855,779800000.0
2009-04-09 19:05:00,0.89855,0.8987,0.89845,0.8985,323800000.0
2009-04-09 19:10:00,0.89855,0.89895,0.89845,0.89865,673000000.0
2009-04-09 19:15:00,0.8986,0.89885,0.8984,0.8985,745000000.0
2009-04-09 19:20:00,0.89845,0.8985,0.89815,0.89815,527000000.0
2009-04-09 19:25:00,0.8982,0.89835,0.898,0.8981,289600000.0
2009-04-09 19:30:00,0.89815,0.8983,0.8981,0.89815,287000000.0
2009-04-09 19:35:00,0.89815,0.8982,0.898,0.89805,240800000.0
2009-04-09 19:40:00,0.898,0.8981,0.8974,0.89765,277800000.0
2009-04-09 19:45:00,0.8976,0.8977,0.89715,0.89755,681600000.0
2009-04-09 19:50:00,0.89755,0.8979,0.89755,0.89765,437800000.0
2009-04-09 19:55:00,0.89765,0.89785,0.8974,0.89775,371000000.0
2009-04-09 20:00:00,0.89775,0.8979,0.8976,0.89765,406400000.0
2009-04-09 20:05:00,0.8977,0.89785,0.8976,0.89765,358000000.0
2009-04-09 20:10:00,0.8976,0.89765,0.8973,0.8976,470800000.0
2009-04-09 20:15:00,0.8976,0.89785,0.8974,0.8978,478400000.0
2009-04-09 20:20:00,0.89785,0.89785,0.89775,0.8978,133400000.0
2009-04-09 20:25:00,0.8978,0.89785,0.8976,0.8977,344200000.0
2009-04-09 20:30:00,0.89765,0.89775,0.89745,0.8975,439800000.0
2009-04-09 20:35:00,0.8975,0.8975,0.89735,0.8975,356000000.0
2009-04-09 20:40:00,0.8974,0.89745,0.89715,0.89715,524600000.0
2009-04-09 20:45:00,0.89715,0.89735,0.8971,0.89725,524000000.0
2009-04-09 20:50:00,0.89725,0.89735,0.8971,0.8972,563400000.0
2009-04-09 20:55:00,0.8972,0.8972,0.8966,0.8967,618200000.0
2009-04-09 21:00:00,0.89675,0.89695,0.89655,0.8967,850200000.0
2009-04-09 21:05:00,0.8966,0.8969,0.8966,0.8968,371000000.0
2009-04-09 21:10:00,0.8967,0.89685,0.89635,0.8965,422400000.0
2009-04-09 21:15:00,0.8965,0.89665,0.8964,0.8965,669200000.0
2009-04-09 21:20:00,0.8965,0.89655,0.89635,0.89645,1102000000.0
2009-04-09 21:25:00,0.8965,0.89675,0.89626,0.89642,663800000.0
2009-04-09 21:30:00,0.89665,0.89705,0.8964,0.89705,324200000.0
2009-04-09 21:35:00,0.89705,0.89765,0.89705,0.89755,1107200001.0
2009-04-09 21:40:00,0.89745,0.89775,0.8973,0.89765,482800000.0
2009-04-09 21:45:00,0.89765,0.8977,0.8972,0.8974,331400000.0
2009-04-09 21:50:00,0.8974,0.89755,0.8974,0.8975,114800000.0
2009-04-09 21:55:00,0.89755,0.8977,0.8974,0.89745,296400000.0
2009-04-09 22:00:00,0.89745,0.89745,0.89715,0.8972,182400000.0
2009-04-09 22:05:00,0.89725,0.89725,0.897,0.897,376799995.0
2009-04-09 22:10:00,0.897,0.8972,0.89695,0.8972,367200000.0
2009-04-09 22:15:00,0.8972,0.89745,0.8972,0.8973,240600000.0
2009-04-09 22:20:00,0.89725,0.89735,0.89715,0.89715,240400000.0
2009-04-09 22:25:00,0.89715,0.89735,0.8971,0.89735,125600000.0
2009-04-09 22:30:00,0.89735,0.89735,0.8972,0.8972,127400000.0
2009-04-09 22:35:00,0.8972,0.8972,0.89695,0.89695,115600000.0
2009-04-09 22:40:00,0.89695,0.8972,0.89695,0.89705,87000000.0
2009-04-09 22:45:00,0.89705,0.89715,0.8969,0.8969,254800000.0
2009-04-09 22:50:00,0.8969,0.897,0.8964,0.8968,312800000.0
2009-04-09 22:55:00,0.89695,0.8971,0.89675,0.89705,223600000.0
2009-04-09 23:00:00,0.897,0.897,0.8965,0.89655,98400000.0
2009-04-09 23:05:00,0.89655,0.8969,0.8965,0.8968,213800000.0
2009-04-09 23:10:00,0.8968,0.89685,0.89623,0.8966,196600000.0
2009-04-09 23:15:00,0.8966,0.89735,0.89655,0.8969,307800000.0
2009-04-09 23:20:00,0.8969,0.8973,0.8968,0.89709,253800000.0
2009-04-09 23:25:00,0.8973,0.8975,0.89705,0.89743,148000000.0
2009-04-09 23:30:00,0.8971,0.8972,0.89659,0.89675,159600000.0
2009-04-09 23:35:00,0.8968,0.89685,0.89641,0.89669,731200000.0
2009-04-09 23:40:00,0.89685,0.8969,0.89654,0.89688,269400000.0
2009-04-09 23:45:00,0.89643,0.89719,0.89643,0.89708,222800000.0
2009-04-09 23:50:00,0.8973,0.8973,0.8971,0.8971,16000000.0
2009-04-09 23:55:00,0.89693,0.89717,0.8964,0.8966,547800000.0
2009-04-10 00:00:00,0.89665,0.8967,0.89635,0.8967,325400000.0
2009-04-10 00:05:00,0.8967,0.8968,0.89645,0.8968,205800000.0
2009-04-10 00:10:00,0.89675,0.8969,0.89655,0.89675,234000000.0
2009-04-10 00:15:00,0.89675,0.8971,0.89665,0.8969,232400000.0
2009-04-10 00:20:00,0.8969,0.8972,0.89685,0.89695,227200000.0
2009-04-10 00:25:00,0.89695,0.897,0.8966,0.89665,160000000.0
2009-04-10 00:30:00,0.897,0.897,0.89669,0.89685,214800000.0
2009-04-10 00:35:00,0.89695,0.89695,0.8965,0.89665,57800000.0
2009-04-10 00:40:00,0.89665,0.89725,0.89665,0.8968,118800000.0
2009-04-10 00:45:00,0.8969,0.897,0.8968,0.89685,60600000.0
2009-04-10 00:50:00,0.89685,0.897,0.89665,0.89675,45400000.0
2009-04-10 00:55:00,0.8967,0.89675,0.8964,0.89645,316000000.0
2009-04-10 01:00:00,0.8966,0.8974,0.896,0.89645,224200000.0
2009-04-10 01:05:00,0.89645,0.897,0.89615,0.89645,334600000.0
2009-04-10 01:10:00,0.8965,0.89675,0.89625,0.89635,511400000.0
2009-04-10 01:15:00,0.89635,0.8966,0.89605,0.89645,696000000.0
2009-04-10 01:20:00,0.89645,0.8965,0.8962,0.8962,668300000.0
2009-04-10 01:25:00,0.8962,0.8963,0.8957,0.8961,1666600000.0
2009-04-10 01:30:00,0.8961,0.89675,0.8961,0.89655,1196600003.0
2009-04-10 01:35:00,0.8966,0.89715,0.89615,0.8967,931200001.0
2009-04-10 01:40:00,0.8967,0.8967,0.89615,0.89625,429400000.0
2009-04-10 01:45:00,0.89625,0.8966,0.89595,0.8963,210000000.0
2009-04-10 01:50:00,0.89625,0.89635,0.89585,0.8961,358600000.0
2009-04-10 01:55:00,0.89605,0.8967,0.89605,0.8963,317200000.0
2009-04-10 02:00:00,0.89635,0.8967,0.8961,0.8964,300600000.0
2009-04-10 02:05:00,0.8964,0.8966,0.8961,0.8963,261800000.0
2009-04-10 02:10:00,0.8963,0.89645,0.89575,0.8959,199000000.0
2009-04-10 02:15:00,0.8958,0.8962,0.8957,0.8958,529000000.0
2009-04-10 02:20:00,0.8958,0.89635,0.8957,0.8963,833600000.0
2009-04-10 02:25:00,0.8962,0.8964,0.89585,0.89605,176000000.0
2009-04-10 02:30:00,0.89605,0.89605,0.89577,0.896,97400000.0
2009-04-10 02:35:00,0.896,0.89605,0.89535,0.8955,285800000.0
2009-04-10 02:40:00,0.89555,0.8957,0.89545,0.8956,639400001.0
2009-04-10 02:45:00,0.8956,0.8958,0.8956,0.89565,206000000.0
2009-04-10 02:50:00,0.8957,0.8958,0.8954,0.89555,406200000.0
2009-04-10 02:55:00,0.89555,0.8957,0.89545,0.8955,292800000.0
2009-04-10 03:00:00,0.8955,0.89555,0.8954,0.89555,186800000.0
2009-04-10 03:05:00,0.8955,0.89565,0.89513,0.89555,316400000.0
2009-04-10 03:10:00,0.89555,0.89605,0.89545,0.89585,554000000.0
2009-04-10 03:15:00,0.89585,0.896,0.89534,0.89557,351400000.0
2009-04-10 03:20:00,0.8956,0.89595,0.8956,0.89575,278000000.0
2009-04-10 03:25:00,0.89575,0.8965,0.89575,0.89615,428600000.0
2009-04-10 03:30:00,0.89615,0.89625,0.896,0.89605,212800000.0
2009-04-10 03:35:00,0.896,0.89625,0.89595,0.89605,379100000.0
2009-04-10 03:40:00,0.89605,0.8961,0.89595,0.89605,262200000.0
2009-04-10 03:45:00,0.89605,0.89625,0.89595,0.8961,535000000.0
2009-04-10 03:50:00,0.8961,0.8962,0.89545,0.89575,692800000.0
2009-04-10 03:55:00,0.8958,0.89615,0.89555,0.89615,265400000.0
2009-04-10 04:00:00,0.89605,0.89655,0.8957,0.89585,577800000.0
2009-04-10 04:05:00,0.89585,0.8962,0.8958,0.89605,785800000.0
2009-04-10 04:10:00,0.89615,0.89665,0.89605,0.89615,571800000.0
2009-04-10 04:15:00,0.8961,0.89635,0.896,0.89625,264000000.0
2009-04-10 04:20:00,0.8963,0.8963,0.8958,0.8958,313600000.0
2009-04-10 04:25:00,0.89595,0.89605,0.89575,0.896,372200000.0
2009-04-10 04:30:00,0.896,0.8964,0.8958,0.89625,282600000.0
2009-04-10 04:35:00,0.8963,0.8965,0.89575,0.896,703800000.0
2009-04-10 04:40:00,0.896,0.89623,0.896,0.89615,233400000.0
2009-04-10 04:45:00,0.89617,0.89625,0.8957,0.8957,138500000.0
2009-04-10 04:50:00,0.89615,0.89625,0.896,0.896,106800000.0
2009-04-10 04:55:00,0.89605,0.89635,0.896,0.89615,317600000.0
2009-04-10 05:00:00,0.89625,0.8963,0.89605,0.89615,143600000.0
2009-04-10 05:05:00,0.8962,0.8962,0.89605,0.89605,72600000.0
2009-04-10 05:10:00,0.8961,0.8962,0.896,0.8961,99600000.0
2009-04-10 05:15:00,0.8959,0.8961,0.89586,0.89605,80400000.0
2009-04-10 05:20:00,0.8961,0.8963,0.896,0.8963,403800000.0
2009-04-10 05:25:00,0.8963,0.89632,0.89612,0.89632,117600000.0
2009-04-10 05:30:00,0.8963,0.89645,0.89625,0.89645,128800000.0
2009-04-10 05:35:00,0.89645,0.89645,0.89615,0.89625,201100000.0
2009-04-10 05:40:00,0.89625,0.8964,0.89615,0.8962,144600000.0
2009-04-10 05:45:00,0.8962,0.8963,0.896,0.89605,99000000.0
2009-04-10 05:50:00,0.896,0.89605,0.89582,0.89587,72600000.0
2009-04-10 05:55:00,0.89595,0.89609,0.89577,0.89598,105800000.0
2009-04-10 06:00:00,0.896,0.89609,0.89581,0.8959,202900000.0
2009-04-10 06:05:00,0.896,0.89605,0.89568,0.89585,250600000.0
2009-04-10 06:10:00,0.89614,0.8962,0.89569,0.89575,225600000.0
2009-04-10 06:15:00,0.89575,0.8958,0.8955,0.89575,147600000.0
2009-04-10 06:20:00,0.89575,0.89585,0.8957,0.8957,104200000.0
2009-04-10 06:25:00,0.8957,0.8961,0.8957,0.89605,223600000.0
2009-04-10 06:30:00,0.89605,0.8961,0.896,0.89605,102000000.0
2009-04-10 06:35:00,0.89605,0.89605,0.89595,0.89595,358000000.0
2009-04-10 06:40:00,0.89595,0.89615,0.89581,0.8959,469700000.0
2009-04-10 06:45:00,0.89607,0.89635,0.8959,0.8962,349800000.0
2009-04-10 06:50:00,0.89625,0.8964,0.8961,0.89625,289400000.0
2009-04-10 06:55:00,0.8962,0.8962,0.896,0.896,157400000.0
2009-04-10 07:00:00,0.896,0.8963,0.89595,0.89625,203200000.0
2009-04-10 07:05:00,0.89625,0.8963,0.8961,0.8963,179400000.0
2009-04-10 07:10:00,0.8962,0.8964,0.896,0.8961,119000000.0
2009-04-10 07:15:00,0.8961,0.8962,0.89587,0.896,137200000.0
2009-04-10 07:20:00,0.896,0.89615,0.89595,0.8961,253200000.0
2009-04-10 07:25:00,0.89605,0.8963,0.89605,0.8961,436400000.0
2009-04-10 07:30:00,0.8961,0.8963,0.89605,0.89605,203400000.0
2009-04-10 07:35:00,0.89606,0.8963,0.89579,0.89625,291800000.0
2009-04-10 07:40:00,0.8963,0.89649,0.89599,0.8964,153200000.0
2009-04-10 07:45:00,0.89635,0.8964,0.89605,0.8963,68800000.0
2009-04-10 07:50:00,0.8963,0.89635,0.8961,0.89615,117200000.0
2009-04-10 07:55:00,0.8961,0.8963,0.8959,0.89595,400400000.0
2009-04-10 08:00:00,0.8961,0.8961,0.8956,0.8956,193000000.0
2009-04-10 08:05:00,0.89555,0.8962,0.89545,0.89595,608100000.0
2009-04-10 08:10:00,0.896,0.8966,0.8957,0.8963,294600000.0
2009-04-10 08:15:00,0.89625,0.8967,0.89555,0.8957,244200000.0
2009-04-10 08:20:00,0.89555,0.89595,0.89545,0.8956,460200000.0
2009-04-10 08:25:00,0.89565,0.89605,0.8956,0.89565,234800000.0
2009-04-10 08:30:00,0.8956,0.8964,0.8956,0.89575,339400000.0
2009-04-10 08:35:00,0.89585,0.89615,0.89575,0.89575,195400000.0
2009-04-10 08:40:00,0.89585,0.8962,0.8957,0.89615,167200000.0
2009-04-10 08:45:00,0.89605,0.89615,0.89605,0.89615,95400000.0
2009-04-10 08:50:00,0.89615,0.8964,0.8961,0.89635,249600000.0
2009-04-10 08:55:00,0.89635,0.8964,0.8956,0.89575,423400000.0
2009-04-10 09:00:00,0.89575,0.8961,0.89555,0.8959,509800000.0
2009-04-10 09:05:00,0.8959,0.8961,0.89585,0.89595,492000000.0
2009-04-10 09:10:00,0.8958,0.8962,0.8957,0.8962,459200000.0
2009-04-10 09:15:00,0.8962,0.8963,0.89605,0.8963,428200000.0
2009-04-10 09:20:00,0.8963,0.8966,0.89605,0.89605,417000000.0
2009-04-10 09:25:00,0.8961,0.89635,0.89585,0.89585,89800000.0
2009-04-10 09:30:00,0.89585,0.8961,0.89565,0.8957,147000000.0
2009-04-10 09:35:00,0.8957,0.89595,0.89555,0.89577,231000000.0
2009-04-10 09:40:00,0.89595,0.8967,0.8959,0.89615,170600000.0
2009-04-10 09:45:00,0.8962,0.897,0.8959,0.8969,279000000.0
2009-04-10 09:50:00,0.8969,0.89775,0.89665,0.89675,184000000.0
2009-04-10 09:55:00,0.89675,0.897,0.8964,0.89695,84400000.0
2009-04-10 10:00:00,0.89695,0.8973,0.89675,0.89715,180800000.0
2009-04-10 10:05:00,0.8969,0.89735,0.89668,0.89715,409600000.0
2009-04-10 10:10:00,0.8972,0.89765,0.89715,0.89735,356800000.0
2009-04-10 10:15:00,0.89735,0.8977,0.8971,0.89765,192600000.0
2009-04-10 10:20:00,0.89765,0.89775,0.8974,0.89745,74400000.0
2009-04-10 10:25:00,0.89755,0.8976,0.8973,0.89735,137200000.0
2009-04-10 10:30:00,0.8973,0.89755,0.8972,0.89735,520000000.0
2009-04-10 10:35:00,0.89735,0.89745,0.89735,0.8974,265200000.0
2009-04-10 10:40:00,0.8974,0.89765,0.8974,0.8974,385200001.0
2009-04-10 10:45:00,0.8974,0.8976,0.8974,0.89755,493200000.0
2009-04-10 10:50:00,0.89755,0.8976,0.89745,0.89745,332200000.0
2009-04-10 10:55:00,0.89745,0.89756,0.89744,0.89756,583600000.0
2009-04-10 11:00:00,0.89775,0.89785,0.89745,0.8976,355000000.0
2009-04-10 11:05:00,0.8976,0.8976,0.8973,0.8973,109600000.0
2009-04-10 11:10:00,0.8973,0.8975,0.8972,0.8974,845600004.0
2009-04-10 11:15:00,0.8974,0.8975,0.8974,0.8975,56000000.0
2009-04-10 11:20:00,0.8975,0.8976,0.8974,0.8976,170800000.0
2009-04-10 11:25:00,0.8976,0.89762,0.8974,0.8975,387600000.0
2009-04-10 11:30:00,0.8976,0.8977,0.8975,0.89765,175000000.0
2009-04-10 11:35:00,0.8977,0.8979,0.89745,0.89765,72000000.0
2009-04-10 11:40:00,0.89736,0.8977,0.89728,0.89765,756600000.0
2009-04-10 11:45:00,0.89753,0.89765,0.89673,0.89765,790400000.0
2009-04-10 11:50:00,0.8975,0.89785,0.89666,0.89757,862300004.0
2009-04-10 11:55:00,0.89765,0.89777,0.89661,0.89765,1435900000.0
2009-04-10 12:00:00,0.89765,0.89765,0.89755,0.89765,45200000.0
2009-04-10 12:05:00,0.89674,0.89781,0.89674,0.8977,1087000000.0
2009-04-10 12:10:00,0.8978,0.8978,0.89668,0.8978,1141499995.0
2009-04-10 12:15:00,0.8979,0.898,0.89775,0.89785,188600000.0
2009-04-10 12:20:00,0.89795,0.898,0.89785,0.89785,55800000.0
2009-04-10 12:25:00,0.8979,0.898,0.8978,0.8978,635800000.0
2009-04-10 12:30:00,0.89773,0.898,0.89757,0.898,569000000.0
2009-04-10 12:35:00,0.898,0.89805,0.89775,0.89775,660200004.0
2009-04-10 12:40:00,0.89766,0.89785,0.89672,0.89785,885600003.0
2009-04-10 12:45:00,0.8978,0.89785,0.89738,0.89774,393400000.0
2009-04-10 12:50:00,0.8977,0.89776,0.89735,0.8977,566600000.0
2009-04-10 12:55:00,0.89775,0.89795,0.8976,0.89785,160200000.0
2009-04-10 13:00:00,0.898,0.8981,0.89745,0.89745,249600000.0
2009-04-10 13:05:00,0.8975,0.8977,0.8971,0.8975,190200000.0
2009-04-10 13:10:00,0.8973,0.8975,0.89674,0.89725,364999998.0
2009-04-10 13:15:00,0.8972,0.8977,0.8971,0.89755,115400000.0
2009-04-10 13:20:00,0.89755,0.8976,0.89695,0.89715,94000000.0
2009-04-10 13:25:00,0.8972,0.89765,0.8971,0.8973,61000000.0
2009-04-10 13:30:00,0.8974,0.89765,0.89705,0.89735,206400000.0
2009-04-10 13:35:00,0.89735,0.8975,0.89709,0.89709,434600000.0
2009-04-10 13:40:00,0.8972,0.89735,0.89715,0.89725,115000000.0
2009-04-10 13:45:00,0.89725,0.8973,0.8967,0.89722,455600000.0
2009-04-10 13:50:00,0.89705,0.89715,0.89667,0.89689,232400000.0
2009-04-10 13:55:00,0.89685,0.897,0.89634,0.89634,421400000.0
2009-04-10 14:00:00,0.89685,0.89735,0.8968,0.89705,68200000.0
2009-04-10 14:05:00,0.897,0.89705,0.89675,0.8969,63800000.0
2009-04-10 14:10:00,0.8969,0.897,0.8968,0.8969,151200000.0
2009-04-10 14:15:00,0.89695,0.8972,0.89685,0.89715,124200000.0
2009-04-10 14:20:00,0.89715,0.8976,0.89715,0.89735,82000000.0
2009-04-10 14:25:00,0.89735,0.8975,0.8972,0.89725,167400000.0
2009-04-10 14:30:00,0.89725,0.89745,0.89725,0.89735,120800000.0
2009-04-10 14:35:00,0.89735,0.89775,0.8973,0.89755,74600000.0
2009-04-10 14:40:00,0.89755,0.89765,0.89745,0.8975,45800000.0
2009-04-10 14:45:00,0.89755,0.89765,0.8975,0.8975,50200000.0
2009-04-10 14:50:00,0.89775,0.89785,0.89735,0.8974,69600000.0
2009-04-10 14:55:00,0.8974,0.89755,0.89735,0.89735,61600000.0
2009-04-10 15:00:00,0.89735,0.8979,0.89735,0.8975,213200000.0
2009-04-10 15:05:00,0.8975,0.89765,0.89742,0.89765,169000000.0
2009-04-10 15:10:00,0.89765,0.89805,0.89755,0.8977,165300000.0
2009-04-10 15:15:00,0.89775,0.8978,0.8976,0.8977,102000000.0
2009-04-10 15:20:00,0.8976,0.8977,0.8976,0.8977,29600000.0
2009-04-10 15:25:00,0.89765,0.89785,0.8976,0.89775,93800000.0
2009-04-10 15:30:00,0.89775,0.89787,0.89759,0.89775,806400000.0
2009-04-10 15:35:00,0.8978,0.8978,0.89775,0.89775,79000000.0
2009-04-10 15:40:00,0.8978,0.8978,0.8973,0.8977,661800000.0
2009-04-10 15:45:00,0.89758,0.8978,0.89747,0.89775,447000000.0
2009-04-10 15:50:00,0.8978,0.8979,0.8977,0.89785,136600000.0
2009-04-10 15:55:00,0.89785,0.8981,0.8978,0.8981,219200000.0
2009-04-10 16:00:00,0.8982,0.8982,0.8974,0.89755,49900000.0
2009-04-10 16:05:00,0.89755,0.898,0.8975,0.8978,413999999.0
2009-04-10 16:10:00,0.8978,0.89795,0.8974,0.89765,287400000.0
2009-04-10 16:15:00,0.89765,0.899,0.8975,0.89775,762965000.0
2009-04-10 16:20:00,0.89775,0.89785,0.89735,0.89765,118300000.0
2009-04-10 16:25:00,0.89765,0.8977,0.89765,0.89765,35800000.0
2009-04-10 16:30:00,0.89765,0.89785,0.89765,0.8978,66600000.0
2009-04-10 16:35:00,0.89775,0.89775,0.8976,0.89765,100800000.0
2009-04-10 16:40:00,0.8976,0.89825,0.89755,0.8981,207200000.0
2009-04-10 16:45:00,0.89815,0.8982,0.8977,0.8981,64600000.0
2009-04-10 16:50:00,0.8981,0.89815,0.89785,0.89785,213600000.0
2009-04-10 16:55:00,0.89785,0.8979,0.8977,0.89785,81800000.0
2009-04-10 17:00:00,0.89785,0.8984,0.89785,0.89815,178400000.0
2009-04-10 17:05:00,0.89815,0.8983,0.89811,0.8983,492800000.0
2009-04-10 17:10:00,0.8982,0.89825,0.8981,0.89815,77800000.0
2009-04-10 17:15:00,0.8982,0.8985,0.8982,0.89835,132200000.0
2009-04-10 17:20:00,0.89835,0.89845,0.89825,0.8983,117600000.0
2009-04-10 17:25:00,0.8983,0.8983,0.8982,0.89825,170000000.0
2009-04-10 17:30:00,0.89825,0.89845,0.8981,0.89838,493800000.0
2009-04-10 17:35:00,0.89835,0.89835,0.89815,0.89825,284800000.0
2009-04-10 17:40:00,0.8983,0.8983,0.89795,0.8983,122800000.0
2009-04-10 17:45:00,0.8982,0.89835,0.8982,0.8983,38800000.0
2009-04-10 17:50:00,0.8983,0.8984,0.8983,0.8984,15000000.0
2009-04-10 17:55:00,0.8984,0.8984,0.8975,0.8978,379600000.0
2009-04-10 18:00:00,0.89789,0.8981,0.89771,0.8981,543200000.0
2009-04-10 18:05:00,0.89785,0.8981,0.89759,0.8981,889200002.0
2009-04-10 18:10:00,0.89805,0.89815,0.89781,0.89815,283800000.0
2009-04-10 18:15:00,0.89815,0.8982,0.8981,0.89815,78200000.0
2009-04-10 18:20:00,0.8982,0.8985,0.8981,0.89825,194000000.0
2009-04-10 18:25:00,0.89825,0.8983,0.89781,0.89825,502599999.0
2009-04-10 18:30:00,0.89825,0.89842,0.89809,0.89822,218600000.0
2009-04-10 18:35:00,0.89815,0.89845,0.89815,0.8983,310000000.0
2009-04-10 18:40:00,0.8983,0.89845,0.8978,0.8983,182200000.0
2009-04-10 18:45:00,0.89825,0.89845,0.8982,0.8983,163800000.0
2009-04-10 18:50:00,0.8983,0.8985,0.8982,0.8985,154800000.0
2009-04-10 18:55:00,0.8985,0.8986,0.8982,0.8984,172200000.0
2009-04-10 19:00:00,0.8984,0.8986,0.89823,0.89838,819600000.0
2009-04-10 19:05:00,0.8984,0.89848,0.89834,0.8984,373000000.0
2009-04-10 19:10:00,0.8984,0.8985,0.8983,0.89845,121000000.0
2009-04-10 19:15:00,0.89845,0.8985,0.89808,0.89815,415200000.0
2009-04-10 19:20:00,0.8984,0.8985,0.89835,0.89845,190400000.0
2009-04-10 19:25:00,0.8985,0.89855,0.8985,0.89855,60200000.0
2009-04-10 19:30:00,0.89855,0.89855,0.89826,0.8985,220000000.0
2009-04-10 19:35:00,0.8985,0.89865,0.89847,0.89855,138000000.0
2009-04-10 19:40:00,0.89868,0.89868,0.89834,0.89855,624800000.0
2009-04-10 19:45:00,0.8985,0.89865,0.8985,0.8985,145200000.0
2009-04-10 19:50:00,0.89845,0.89855,0.89833,0.89836,107600000.0
2009-04-10 19:55:00,0.8985,0.89855,0.8982,0.8984,171200000.0
2009-04-10 20:00:00,0.8984,0.8986,0.89832,0.89838,256000000.0
2009-04-10 20:05:00,0.89855,0.89865,0.89855,0.8986,38400000.0
2009-04-10 20:10:00,0.8986,0.89865,0.8984,0.89848,175400000.0
2009-04-10 20:15:00,0.8983,0.89862,0.8983,0.89851,494200000.0
2009-04-10 20:20:00,0.89857,0.8986,0.89824,0.8984,1194200000.0
2009-04-10 20:25:00,0.89843,0.89872,0.89824,0.89846,1120600000.0
2009-04-10 20:30:00,0.89844,0.89874,0.89824,0.89855,849400000.0
2009-04-10 20:35:00,0.89855,0.89855,0.8984,0.8984,57600000.0
2009-04-10 20:40:00,0.8984,0.8984,0.8984,0.8984,86200000.0
2009-04-10 20:45:00,0.8984,0.89865,0.89835,0.8984,100400000.0
2009-04-10 20:50:00,0.89835,0.89855,0.89815,0.89824,648400000.0
2009-04-10 20:55:00,0.8984,0.8984,0.8981,0.8983,443200000.0
2009-04-10 21:00:00,0.8983,0.8983,0.898,0.898,249600000.0
2009-04-10 21:05:00,0.8981,0.8984,0.8978,0.8982,57200000.0
2009-04-10 21:10:00,0.8982,0.8983,0.89795,0.8982,82200000.0
2009-04-10 21:15:00,0.89835,0.8985,0.89795,0.898,392000000.0
2009-04-10 21:20:00,0.89795,0.8981,0.89776,0.8979,299400000.0
2009-04-10 21:25:00,0.89795,0.89823,0.89783,0.89795,820400000.0
2009-04-10 21:30:00,0.89795,0.89795,0.89753,0.89787,251600000.0
2009-04-10 21:35:00,0.89795,0.89805,0.8979,0.89805,33600000.0
2009-04-10 21:40:00,0.89805,0.89805,0.8979,0.8979,270400000.0
2009-04-10 21:45:00,0.89774,0.8983,0.89765,0.89825,135800000.0
2009-04-10 21:50:00,0.89814,0.89865,0.898,0.8985,158400000.0
2009-04-10 21:55:00,0.89855,0.89865,0.8984,0.8986,143400000.0
2009-04-10 22:00:00,0.89865,0.8991,0.89845,0.899,209400000.0
2009-04-10 22:05:00,0.899,0.8993,0.89885,0.89895,68200000.0
2009-04-10 22:10:00,0.89886,0.89905,0.89863,0.89895,226000000.0
2009-04-10 22:15:00,0.89895,0.89895,0.89845,0.8988,100600000.0
2009-04-10 22:20:00,0.8987,0.89895,0.89865,0.8987,102400000.0
2009-04-10 22:25:00,0.8989,0.8989,0.89855,0.89865,62000000.0
2009-04-10 22:30:00,0.89865,0.89882,0.89845,0.89845,55000000.0
2009-04-10 22:35:00,0.89815,0.89845,0.89815,0.89825,173200000.0
2009-04-10 22:40:00,0.89835,0.8984,0.8979,0.8981,15000000.0
2009-04-10 22:45:00,0.8981,0.8983,0.898,0.8982,47000000.0
2009-04-10 22:50:00,0.89815,0.8983,0.89815,0.89825,34000000.0
2009-04-10 22:55:00,0.89805,0.89845,0.89796,0.8982,82400000.0
2009-04-12 23:00:00,0.90067,0.90072,0.89985,0.8999,111000000.0
2009-04-12 23:05:00,0.8999,0.8999,0.8998,0.8998,12200000.0
2009-04-12 23:10:00,0.89985,0.89985,0.8997,0.8998,31000000.0
2009-04-12 23:15:00,0.8999,0.90074,0.8998,0.9,127400000.0
2009-04-12 23:20:00,0.90005,0.90005,0.89925,0.90003,99600000.0
2009-04-12 23:25:00,0.89984,0.89995,0.8994,0.8994,84400000.0
2009-04-12 23:30:00,0.89905,0.89985,0.89905,0.89985,35200000.0
2009-04-12 23:35:00,0.8997,0.90053,0.8997,0.90029,191600000.0
2009-04-12 23:40:00,0.90067,0.90077,0.9002,0.90074,640200000.0
2009-04-12 23:45:00,0.9003,0.9007,0.90015,0.90025,30400000.0
2009-04-12 23:50:00,0.9006,0.90085,0.90021,0.90036,259600000.0
2009-04-12 23:55:00,0.90035,0.90065,0.9001,0.90025,46000000.0
2009-04-13 00:00:00,0.9004,0.90055,0.8999,0.90035,250600000.0
2009-04-13 00:05:00,0.9002,0.9002,0.8995,0.8995,298000000.0
2009-04-13 00:10:00,0.8995,0.89976,0.89944,0.89976,422200000.0
2009-04-13 00:15:00,0.8995,0.8997,0.8994,0.89965,195600000.0
2009-04-13 00:20:00,0.89965,0.8998,0.89915,0.89915,126000000.0
2009-04-13 00:25:00,0.89915,0.8994,0.89915,0.8992,52200000.0
2009-04-13 00:30:00,0.89958,0.89963,0.89905,0.8993,193800000.0
2009-04-13 00:35:00,0.89895,0.89935,0.89895,0.8993,106400000.0
2009-04-13 00:40:00,0.89905,0.8997,0.89905,0.89945,364400000.0
2009-04-13 00:45:00,0.8994,0.8999,0.89935,0.89965,150200000.0
2009-04-13 00:50:00,0.89955,0.89956,0.8993,0.89937,169400000.0
2009-04-13 00:55:00,0.8993,0.8994,0.89885,0.899,243400000.0
2009-04-13 01:00:00,0.899,0.8992,0.89877,0.89902,522600000.0
2009-04-13 01:05:00,0.899,0.8992,0.89883,0.89915,732400001.0
2009-04-13 01:10:00,0.89905,0.89925,0.8989,0.8989,332600000.0
2009-04-13 01:15:00,0.8987,0.8991,0.89866,0.89889,275800000.0
2009-04-13 01:20:00,0.89896,0.89904,0.89853,0.8988,1031400000.0
2009-04-13 01:25:00,0.89885,0.89895,0.89855,0.89885,468000000.0
2009-04-13 01:30:00,0.89885,0.89885,0.89855,0.8988,233600000.0
2009-04-13 01:35:00,0.89885,0.89915,0.89885,0.899,391200000.0
2009-04-13 01:40:00,0.899,0.89915,0.89895,0.899,195000000.0
2009-04-13 01:45:00,0.899,0.899,0.89834,0.899,837600000.0
2009-04-13 01:50:00,0.899,0.89905,0.89874,0.89905,371000000.0
2009-04-13 01:55:00,0.89905,0.89985,0.8989,0.8991,558600000.0
2009-04-13 02:00:00,0.8991,0.90025,0.89905,0.9001,291200000.0
2009-04-13 02:05:00,0.9,0.90025,0.89925,0.89965,485200000.0
2009-04-13 02:10:00,0.89965,0.9,0.8993,0.8994,635200000.0
2009-04-13 02:15:00,0.8995,0.89955,0.89845,0.8988,820800000.0
2009-04-13 02:20:00,0.8988,0.8996,0.8985,0.899,993600000.0
2009-04-13 02:25:00,0.89905,0.8991,0.89845,0.8986,739800000.0
2009-04-13 02:30:00,0.8986,0.8988,0.89845,0.8988,363400000.0
2009-04-13 02:35:00,0.8988,0.8989,0.89845,0.89865,251200000.0
2009-04-13 02:40:00,0.89865,0.8989,0.8985,0.89875,330800000.0
2009-04-13 02:45:00,0.89875,0.8992,0.8985,0.8987,254200000.0
2009-04-13 02:50:00,0.8987,0.8994,0.89855,0.89935,405600000.0
2009-04-13 02:55:00,0.89925,0.89925,0.89835,0.8986,518400000.0
2009-04-13 03:00:00,0.89855,0.8987,0.8975,0.8981,748800000.0
2009-04-13 03:05:00,0.8981,0.8983,0.89795,0.8981,388000000.0
2009-04-13 03:10:00,0.8981,0.8986,0.89785,0.89835,447200000.0
2009-04-13 03:15:00,0.89835,0.89855,0.89805,0.89805,391400000.0
2009-04-13 03:20:00,0.89805,0.8981,0.8975,0.89755,661800000.0
2009-04-13 03:25:00,0.89765,0.8979,0.8973,0.89745,832600000.0
2009-04-13 03:30:00,0.89745,0.89765,0.89705,0.8972,237200000.0
2009-04-13 03:35:00,0.89725,0.89795,0.89705,0.89775,705200000.0
2009-04-13 03:40:00,0.89775,0.8979,0.8976,0.89785,587800000.0
2009-04-13 03:45:00,0.8978,0.898,0.89775,0.8979,282600000.0
2009-04-13 03:50:00,0.8979,0.89795,0.8975,0.89755,116000000.0
2009-04-13 03:55:00,0.89755,0.8982,0.8975,0.898,237000000.0
2009-04-13 04:00:00,0.8981,0.8981,0.89775,0.8979,215400000.0
2009-04-13 04:05:00,0.8979,0.8984,0.8979,0.8982,344800000.0
2009-04-13 04:10:00,0.8982,0.89915,0.89805,0.89815,482000000.0
2009-04-13 04:15:00,0.8982,0.89845,0.89755,0.8982,179600000.0
2009-04-13 04:20:00,0.89805,0.8982,0.8978,0.89805,300600000.0
2009-04-13 04:25:00,0.8981,0.8983,0.89805,0.89815,82800000.0
2009-04-13 04:30:00,0.89825,0.8983,0.898,0.89815,126200000.0
2009-04-13 04:35:00,0.89815,0.89865,0.89815,0.89825,621600000.0
2009-04-13 04:40:00,0.89825,0.89865,0.8982,0.8986,252000000.0
2009-04-13 04:45:00,0.8986,0.8986,0.8982,0.8982,386600000.0
2009-04-13 04:50:00,0.89825,0.8986,0.89825,0.8984,386000000.0
2009-04-13 04:55:00,0.89855,0.89865,0.89835,0.89835,79200000.0
2009-04-13 05:00:00,0.8984,0.89845,0.8976,0.898,811800000.0
2009-04-13 05:05:00,0.8979,0.8981,0.8977,0.8981,486200000.0
2009-04-13 05:10:00,0.898,0.8981,0.89795,0.89805,204600000.0
2009-04-13 05:15:00,0.8981,0.8985,0.89795,0.8985,282400000.0
2009-04-13 05:20:00,0.8985,0.89854,0.89816,0.89827,127600000.0
2009-04-13 05:25:00,0.8985,0.8985,0.89805,0.8981,123600000.0
2009-04-13 05:30:00,0.89815,0.89815,0.89795,0.8981,29000000.0
2009-04-13 05:35:00,0.89805,0.8981,0.8979,0.89795,61000000.0
2009-04-13 05:40:00,0.898,0.89835,0.89792,0.89815,278800000.0
2009-04-13 05:45:00,0.89801,0.8983,0.89789,0.89825,262000000.0
2009-04-13 05:50:00,0.89825,0.8984,0.8981,0.89825,236600000.0
2009-04-13 05:55:00,0.8983,0.89843,0.89818,0.8984,173800000.0
2009-04-13 06:00:00,0.8984,0.8985,0.89835,0.89835,229200000.0
2009-04-13 06:05:00,0.8984,0.89855,0.89785,0.8981,473800000.0
2009-04-13 06:10:00,0.8981,0.89845,0.89805,0.89815,197800000.0
2009-04-13 06:15:00,0.8981,0.89865,0.898,0.8984,252200000.0
2009-04-13 06:20:00,0.8984,0.8985,0.898,0.89835,150600000.0
2009-04-13 06:25:00,0.89875,0.89875,0.8982,0.89845,313200000.0
2009-04-13 06:30:00,0.8981,0.89825,0.8981,0.89815,189800000.0
2009-04-13 06:35:00,0.89815,0.8985,0.8981,0.89825,276400000.0
2009-04-13 06:40:00,0.8983,0.8983,0.89805,0.89815,272800000.0
2009-04-13 06:45:00,0.89815,0.89825,0.8977,0.8977,455200000.0
2009-04-13 06:50:00,0.8977,0.8981,0.8973,0.89755,624999999.0
2009-04-13 06:55:00,0.89755,0.89765,0.89735,0.8976,239000000.0
2009-04-13 07:00:00,0.89765,0.8979,0.89755,0.8977,366400000.0
2009-04-13 07:05:00,0.89775,0.89825,0.8975,0.8975,298800000.0
2009-04-13 07:10:00,0.8975,0.89775,0.8974,0.89775,68800000.0
2009-04-13 07:15:00,0.8977,0.89785,0.897,0.89725,474000000.0
2009-04-13 07:20:00,0.8973,0.89765,0.8972,0.8976,465600000.0
2009-04-13 07:25:00,0.8976,0.8978,0.8975,0.8976,217600000.0
2009-04-13 07:30:00,0.8976,0.89825,0.8976,0.8979,490600000.0
2009-04-13 07:35:00,0.89795,0.89815,0.89765,0.89785,186000000.0
2009-04-13 07:40:00,0.89795,0.8981,0.8978,0.8978,395000000.0
2009-04-13 07:45:00,0.8978,0.8978,0.89725,0.89755,211000000.0
2009-04-13 07:50:00,0.89759,0.8976,0.89735,0.8976,204600000.0
2009-04-13 07:55:00,0.8976,0.898,0.8975,0.89775,323400000.0
2009-04-13 08:00:00,0.8977,0.8982,0.89735,0.8975,290400000.0
2009-04-13 08:05:00,0.8975,0.89765,0.8971,0.8973,275200000.0
2009-04-13 08:10:00,0.8973,0.8979,0.8973,0.89785,653800000.0
2009-04-13 08:15:00,0.8979,0.89865,0.89785,0.8986,1536400000.0
2009-04-13 08:20:00,0.8986,0.89895,0.8982,0.8984,1518600000.0
2009-04-13 08:25:00,0.8984,0.89865,0.8983,0.8984,527200000.0
2009-04-13 08:30:00,0.8985,0.89875,0.8984,0.8986,315000000.0
2009-04-13 08:35:00,0.8986,0.8986,0.8975,0.89775,796900000.0
2009-04-13 08:40:00,0.8977,0.898,0.89695,0.89715,590700000.0
2009-04-13 08:45:00,0.89715,0.898,0.8966,0.8978,589100000.0
2009-04-13 08:50:00,0.8978,0.8979,0.8976,0.8976,149600000.0
2009-04-13 08:55:00,0.8977,0.8977,0.8975,0.8976,378200000.0
2009-04-13 09:00:00,0.8975,0.898,0.8973,0.89795,675800000.0
2009-04-13 09:05:00,0.89795,0.898,0.89735,0.89795,495100000.0
2009-04-13 09:10:00,0.89795,0.89805,0.89735,0.89755,1105000000.0
2009-04-13 09:15:00,0.8975,0.89775,0.8968,0.897,678800000.0
2009-04-13 09:20:00,0.897,0.89725,0.8967,0.8971,497000000.0
2009-04-13 09:25:00,0.89705,0.89735,0.8969,0.89725,367700000.0
2009-04-13 09:30:00,0.89725,0.89725,0.89675,0.89685,446000000.0
2009-04-13 09:35:00,0.89685,0.89715,0.89675,0.8968,452900000.0
2009-04-13 09:40:00,0.8968,0.89695,0.8967,0.89675,273800000.0
2009-04-13 09:45:00,0.89663,0.89685,0.89648,0.89665,860200000.0
2009-04-13 09:50:00,0.8967,0.8968,0.89665,0.89675,228600000.0
2009-04-13 09:55:00,0.89675,0.8969,0.8966,0.89685,604300000.0
2009-04-13 10:00:00,0.8968,0.8972,0.89655,0.8972,523800000.0
2009-04-13 10:05:00,0.8972,0.89735,0.89705,0.8972,323400000.0
2009-04-13 10:10:00,0.8972,0.8973,0.8961,0.89625,756200000.0
2009-04-13 10:15:00,0.89625,0.89715,0.8962,0.89705,764000000.0
2009-04-13 10:20:00,0.897,0.8973,0.8965,0.8965,541400000.0
2009-04-13 10:25:00,0.89655,0.89665,0.89645,0.8966,306800000.0
2009-04-13 10:30:00,0.8966,0.8972,0.89645,0.89715,827700000.0
2009-04-13 10:35:00,0.8971,0.89725,0.8965,0.8969,477800000.0
2009-04-13 10:40:00,0.8969,0.89705,0.8966,0.89695,610000000.0
2009-04-13 10:45:00,0.89695,0.8975,0.8968,0.8974,298600000.0
2009-04-13 10:50:00,0.8974,0.89755,0.8971,0.8973,496400000.0
2009-04-13 10:55:00,0.8973,0.8978,0.89715,0.89755,534200000.0
2009-04-13 11:00:00,0.8976,0.8977,0.8969,0.89745,575800000.0
2009-04-13 11:05:00,0.89745,0.8977,0.89745,0.89755,189800000.0
2009-04-13 11:10:00,0.8976,0.89805,0.89715,0.8973,529400000.0
2009-04-13 11:15:00,0.89735,0.8977,0.89725,0.89735,545400000.0
2009-04-13 11:20:00,0.8973,0.8975,0.8967,0.8968,432200000.0
2009-04-13 11:25:00,0.89685,0.8972,0.8963,0.89695,397100000.0
2009-04-13 11:30:00,0.89705,0.8972,0.89695,0.8972,390400000.0
2009-04-13 11:35:00,0.89725,0.8974,0.8971,0.8972,354400000.0
2009-04-13 11:40:00,0.8972,0.89745,0.897,0.89735,369800000.0
2009-04-13 11:45:00,0.89745,0.8988,0.8973,0.8986,819000000.0
2009-04-13 11:50:00,0.8986,0.89905,0.8977,0.8979,517100000.0
2009-04-13 11:55:00,0.89785,0.89815,0.8976,0.89765,377000000.0
2009-04-13 12:00:00,0.89765,0.8977,0.89725,0.89745,182000000.0
2009-04-13 12:05:00,0.89735,0.8976,0.89715,0.8972,212800000.0
2009-04-13 12:10:00,0.8972,0.89735,0.8972,0.8972,145800000.0
2009-04-13 12:15:00,0.8972,0.8972,0.8969,0.8969,184900000.0
2009-04-13 12:20:00,0.8969,0.89715,0.89689,0.8971,276284000.0
2009-04-13 12:25:00,0.89705,0.8972,0.89695,0.8971,94200000.0
2009-04-13 12:30:00,0.89715,0.89735,0.89695,0.897,272600000.0
2009-04-13 12:35:00,0.897,0.897,0.8961,0.8964,799800000.0
2009-04-13 12:40:00,0.89635,0.89645,0.8962,0.89635,464800000.0
2009-04-13 12:45:00,0.8963,0.89745,0.8963,0.8974,527000000.0
2009-04-13 12:50:00,0.8974,0.8976,0.89675,0.8968,793200000.0
2009-04-13 12:55:00,0.8968,0.89685,0.8966,0.8967,246000000.0
2009-04-13 13:00:00,0.89675,0.89685,0.89665,0.89665,447600000.0
2009-04-13 13:05:00,0.89665,0.89715,0.89655,0.89675,539200000.0
2009-04-13 13:10:00,0.8967,0.897,0.8963,0.8968,464800000.0
2009-04-13 13:15:00,0.89675,0.8969,0.89665,0.89665,267500000.0
2009-04-13 13:20:00,0.8967,0.89685,0.8964,0.89665,799800000.0
2009-04-13 13:25:00,0.8967,0.89685,0.8964,0.89675,569600000.0
2009-04-13 13:30:00,0.89675,0.8975,0.8966,0.89695,707400000.0
2009-04-13 13:35:00,0.8969,0.8969,0.89635,0.89645,410200000.0
2009-04-13 13:40:00,0.89645,0.89665,0.8964,0.89665,382800000.0
2009-04-13 13:45:00,0.89665,0.89685,0.8965,0.8967,366800000.0
2009-04-13 13:50:00,0.8967,0.8967,0.8963,0.8965,787800000.0
2009-04-13 13:55:00,0.8965,0.89685,0.8965,0.8967,507000000.0
2009-04-13 14:00:00,0.8967,0.89765,0.89665,0.89765,1224000000.0
2009-04-13 14:05:00,0.89765,0.8978,0.89645,0.89715,1837600000.0
2009-04-13 14:10:00,0.89715,0.8991,0.89715,0.89795,1509000000.0
2009-04-13 14:15:00,0.89795,0.8983,0.8979,0.89825,1275800000.0
2009-04-13 14:20:00,0.89835,0.89895,0.898,0.8989,1178200000.0
2009-04-13 14:25:00,0.8988,0.8992,0.89855,0.899,1830000000.0
2009-04-13 14:30:00,0.899,0.89985,0.899,0.8997,2080200001.0
2009-04-13 14:35:00,0.8997,0.9008,0.8993,0.9004,1621800000.0
2009-04-13 14:40:00,0.90055,0.9008,0.90015,0.9007,2317199999.0
2009-04-13 14:45:00,0.90075,0.90085,0.8997,0.8997,1493400001.0
2009-04-13 14:50:00,0.8997,0.90075,0.8997,0.9002,1635400000.0
2009-04-13 14:55:00,0.90015,0.9012,0.90015,0.90105,1850800000.0
2009-04-13 15:00:00,0.90105,0.90125,0.90055,0.90065,2477800005.0
2009-04-13 15:05:00,0.9007,0.9009,0.90025,0.90035,1339600000.0
2009-04-13 15:10:00,0.90035,0.90075,0.90025,0.9003,706400000.0
2009-04-13 15:15:00,0.9003,0.90065,0.89985,0.9005,1739400000.0
2009-04-13 15:20:00,0.90065,0.90085,0.9001,0.90075,641800000.0
2009-04-13 15:25:00,0.90075,0.90075,0.90005,0.90025,1577600000.0
2009-04-13 15:30:00,0.90025,0.9005,0.89975,0.90015,1342800000.0
2009-04-13 15:35:00,0.90015,0.90075,0.9,0.9007,1780600000.0
2009-04-13 15:40:00,0.9007,0.9012,0.9006,0.90095,1309600000.0
2009-04-13 15:45:00,0.90095,0.90095,0.8999,0.9003,1232700000.0
2009-04-13 15:50:00,0.9003,0.90065,0.9002,0.90065,1039799999.0
2009-04-13 15:55:00,0.9006,0.90065,0.90025,0.9006,1156600000.0
2009-04-13 16:00:00,0.9006,0.90075,0.90015,0.90035,1751400000.0
2009-04-13 16:05:00,0.90035,0.90045,0.8997,0.8999,1558600000.0
2009-04-13 16:10:00,0.8999,0.9004,0.8997,0.90035,1794800000.0
2009-04-13 16:15:00,0.90035,0.90045,0.89995,0.90025,955000000.0
2009-04-13 16:20:00,0.90025,0.901,0.90025,0.9007,1846600001.0
2009-04-13 16:25:00,0.90065,0.9009,0.9005,0.90065,1231000000.0
2009-04-13 16:30:00,0.90065,0.90085,0.90065,0.90065,741200000.0
2009-04-13 16:35:00,0.9007,0.9008,0.90025,0.90075,1210800000.0
2009-04-13 16:40:00,0.90075,0.90075,0.90025,0.90035,683200000.0
2009-04-13 16:45:00,0.90025,0.9007,0.9002,0.90055,445200000.0
2009-04-13 16:50:00,0.9006,0.90105,0.89975,0.8999,2303000000.0
2009-04-13 16:55:00,0.89995,0.9002,0.89985,0.90005,2424400000.0
2009-04-13 17:00:00,0.90005,0.90055,0.8998,0.90005,1807000000.0
2009-04-13 17:05:00,0.9,0.90045,0.89995,0.9002,918800000.0
2009-04-13 17:10:00,0.9002,0.90035,0.90005,0.90025,930200000.0
2009-04-13 17:15:00,0.90025,0.9009,0.90025,0.9005,2162800000.0
2009-04-13 17:20:00,0.90045,0.9005,0.90005,0.9001,1319800000.0
2009-04-13 17:25:00,0.9001,0.90035,0.89965,0.8997,1185200000.0
2009-04-13 17:30:00,0.8997,0.9009,0.89965,0.9007,1443400000.0
2009-04-13 17:35:00,0.90075,0.90205,0.90035,0.9007,1892100000.0
2009-04-13 17:40:00,0.90065,0.9018,0.90025,0.9018,2155500000.0
2009-04-13 17:45:00,0.90175,0.90185,0.9002,0.90035,1868900000.0
2009-04-13 17:50:00,0.90035,0.9013,0.9001,0.9004,1413300001.0
2009-04-13 17:55:00,0.9004,0.9006,0.90005,0.90055,1351600000.0
2009-04-13 18:00:00,0.90055,0.90065,0.9001,0.9001,609200000.0
2009-04-13 18:05:00,0.9001,0.9003,0.89985,0.90005,971200000.0
2009-04-13 18:10:00,0.9,0.90045,0.9,0.9001,440400000.0
2009-04-13 18:15:00,0.90015,0.90015,0.89965,0.89965,698600000.0
2009-04-13 18:20:00,0.8996,0.90045,0.89955,0.90005,767600000.0
2009-04-13 18:25:00,0.90005,0.90015,0.89995,0.9,280800000.0
2009-04-13 18:30:00,0.9,0.90015,0.8998,0.90015,594400001.0
2009-04-13 18:35:00,0.90015,0.90035,0.9,0.90005,386600000.0
2009-04-13 18:40:00,0.90005,0.9005,0.9,0.90035,455400000.0
2009-04-13 18:45:00,0.90035,0.90055,0.90015,0.90035,570000000.0
2009-04-13 18:50:00,0.90035,0.9004,0.90035,0.9004,254000000.0
2009-04-13 18:55:00,0.90035,0.9007,0.90025,0.9006,965400000.0
2009-04-13 19:00:00,0.9006,0.9009,0.90055,0.9006,559600000.0
2009-04-13 19:05:00,0.9006,0.9007,0.90039,0.9006,405600000.0
2009-04-13 19:10:00,0.9006,0.90085,0.90055,0.90075,249400000.0
2009-04-13 19:15:00,0.90075,0.901,0.9007,0.90085,247000000.0
2009-04-13 19:20:00,0.90075,0.901,0.9005,0.9006,220200000.0
2009-04-13 19:25:00,0.9006,0.90065,0.90015,0.90015,312800000.0
2009-04-13 19:30:00,0.9002,0.90035,0.90015,0.9003,195600000.0
2009-04-13 19:35:00,0.9003,0.9003,0.89998,0.90015,610000000.0
2009-04-13 19:40:00,0.90015,0.9002,0.9,0.9001,188400000.0
2009-04-13 19:45:00,0.9001,0.9006,0.9001,0.90045,392400000.0
2009-04-13 19:50:00,0.90045,0.90055,0.90005,0.90045,271200000.0
2009-04-13 19:55:00,0.9005,0.90075,0.90045,0.9006,384000000.0
2009-04-13 20:00:00,0.90055,0.90055,0.90005,0.9004,646400000.0
2009-04-13 20:05:00,0.90045,0.9008,0.9004,0.90075,428600000.0
2009-04-13 20:10:00,0.90075,0.9011,0.9004,0.9009,823600000.0
2009-04-13 20:15:00,0.9009,0.90115,0.9007,0.90075,614000000.0
2009-04-13 20:20:00,0.90075,0.9008,0.90045,0.90045,770600000.0
2009-04-13 20:25:00,0.90045,0.90065,0.90035,0.90045,336000000.0
2009-04-13 20:30:00,0.90045,0.90075,0.9004,0.9005,614000000.0
2009-04-13 20:35:00,0.9004,0.90085,0.9004,0.90045,801000000.0
2009-04-13 20:40:00,0.9004,0.9005,0.9003,0.9003,202400000.0
2009-04-13 20:45:00,0.9003,0.90045,0.9003,0.9004,46400000.0
2009-04-13 20:50:00,0.9004,0.9007,0.9004,0.90065,241400000.0
2009-04-13 20:55:00,0.90065,0.9008,0.90055,0.90065,1212800000.0
2009-04-13 21:00:00,0.90065,0.9008,0.9004,0.9007,726800000.0
2009-04-13 21:05:00,0.90065,0.9011,0.90039,0.90095,627400000.0
2009-04-13 21:10:00,0.9009,0.9009,0.90045,0.90085,716600000.0
2009-04-13 21:15:00,0.9009,0.90095,0.9004,0.90075,596000000.0
2009-04-13 21:20:00,0.9007,0.90105,0.9007,0.901,563600000.0
2009-04-13 21:25:00,0.90095,0.9011,0.90075,0.90075,389200000.0
2009-04-13 21:30:00,0.90075,0.90075,0.89985,0.90015,287100000.0
2009-04-13 21:35:00,0.9001,0.90055,0.9,0.9003,753000001.0
2009-04-13 21:40:00,0.9003,0.90065,0.90025,0.90045,862799999.0
2009-04-13 21:45:00,0.9005,0.90095,0.9005,0.90075,684599998.0
2009-04-13 21:50:00,0.90075,0.90085,0.90045,0.9006,324200000.0
2009-04-13 21:55:00,0.9006,0.90135,0.90015,0.9009,732800000.0
2009-04-13 22:00:00,0.9009,0.90105,0.90065,0.90105,417800000.0
2009-04-13 22:05:00,0.901,0.90135,0.90095,0.9011,641600000.0
2009-04-13 22:10:00,0.9011,0.90145,0.9006,0.90095,608800000.0
2009-04-13 22:15:00,0.90095,0.901,0.9002,0.90035,224800000.0
2009-04-13 22:20:00,0.9002,0.90045,0.8996,0.90025,303200000.0
2009-04-13 22:25:00,0.90025,0.9007,0.9,0.90005,207800000.0
2009-04-13 22:30:00,0.90005,0.9001,0.89985,0.90005,418600000.0
2009-04-13 22:35:00,0.90005,0.9001,0.89985,0.9,104800000.0
2009-04-13 22:40:00,0.9,0.90015,0.89962,0.90005,273600000.0
2009-04-13 22:45:00,0.9001,0.9005,0.89995,0.9005,344800000.0
2009-04-13 22:50:00,0.9005,0.90055,0.9001,0.9001,425400000.0
2009-04-13 22:55:00,0.9001,0.90025,0.89955,0.89955,258600000.0
2009-04-13 23:00:00,0.89955,0.8999,0.899,0.89965,59200000.0
2009-04-13 23:05:00,0.89965,0.90015,0.89945,0.9,84500000.0
2009-04-13 23:10:00,0.90005,0.90025,0.8999,0.9002,76800000.0
2009-04-13 23:15:00,0.9002,0.90025,0.89985,0.9,91600000.0
2009-04-13 23:20:00,0.90005,0.90015,0.89995,0.90005,199400000.0
2009-04-13 23:25:00,0.89989,0.9001,0.89954,0.9001,340000000.0
2009-04-13 23:30:00,0.9001,0.9003,0.89995,0.90005,270000000.0
2009-04-13 23:35:00,0.9002,0.90025,0.8998,0.90015,122000000.0
2009-04-13 23:40:00,0.90025,0.90045,0.9,0.9,457400000.0
2009-04-13 23:45:00,0.9,0.9002,0.9,0.9,89600000.0
2009-04-13 23:50:00,0.9,0.90005,0.89992,0.90005,95600000.0
2009-04-13 23:55:00,0.90005,0.90015,0.9,0.9,214000000.0
2009-04-14 00:00:00,0.9,0.9,0.89995,0.89995,362400000.0
2009-04-14 00:05:00,0.89995,0.90005,0.89965,0.90005,373800000.0
2009-04-14 00:10:00,0.90005,0.90005,0.89935,0.90005,251000000.0
2009-04-14 00:15:00,0.90005,0.90005,0.89985,0.89985,388600000.0
2009-04-14 00:20:00,0.89995,0.89995,0.8999,0.8999,37600000.0
2009-04-14 00:25:00,0.8999,0.89995,0.89985,0.89995,220600000.0
2009-04-14 00:30:00,0.9,0.9003,0.89995,0.9001,342000000.0
2009-04-14 00:35:00,0.9001,0.9002,0.8999,0.89995,303200000.0
2009-04-14 00:40:00,0.8999,0.90035,0.89985,0.9001,561400000.0
2009-04-14 00:45:00,0.90015,0.9002,0.89974,0.8999,402800000.0
2009-04-14 00:50:00,0.8999,0.9002,0.89985,0.8999,251000000.0
2009-04-14 00:55:00,0.8999,0.9001,0.89985,0.90005,528600000.0
2009-04-14 01:00:00,0.90005,0.90025,0.89985,0.8999,335000000.0
2009-04-14 01:05:00,0.8999,0.9,0.89985,0.8999,408200000.0
2009-04-14 01:10:00,0.8999,0.9001,0.89985,0.8999,373600000.0
2009-04-14 01:15:00,0.8999,0.9002,0.89985,0.9002,431800000.0
2009-04-14 01:20:00,0.9002,0.9002,0.89985,0.89995,706800000.0
2009-04-14 01:25:00,0.89995,0.90015,0.89985,0.9001,713000000.0
2009-04-14 01:30:00,0.90005,0.9002,0.89985,0.8999,805800000.0
2009-04-14 01:35:00,0.89985,0.89995,0.89975,0.89975,194600000.0
2009-04-14 01:40:00,0.89975,0.8999,0.8996,0.89975,454200000.0
2009-04-14 01:45:00,0.89975,0.89985,0.8995,0.89975,847600000.0
2009-04-14 01:50:00,0.89975,0.89985,0.8996,0.8997,427400000.0
2009-04-14 01:55:00,0.8997,0.8999,0.8994,0.89975,364000000.0
2009-04-14 02:00:00,0.8997,0.90015,0.8996,0.8997,695000000.0
2009-04-14 02:05:00,0.8997,0.90005,0.8994,0.8995,1617800000.0
2009-04-14 02:10:00,0.8995,0.8996,0.8989,0.8989,1544399999.0
2009-04-14 02:15:00,0.8989,0.899,0.89795,0.898,1576299998.0
2009-04-14 02:20:00,0.89805,0.8986,0.89795,0.8982,858100000.0
2009-04-14 02:25:00,0.8982,0.8986,0.89795,0.89805,1158200000.0
2009-04-14 02:30:00,0.898,0.8986,0.89795,0.8984,1158400000.0
2009-04-14 02:35:00,0.8984,0.8984,0.898,0.898,1199400000.0
2009-04-14 02:40:00,0.898,0.8984,0.89795,0.8983,1123600001.0
2009-04-14 02:45:00,0.8983,0.89875,0.8981,0.8986,982200000.0
2009-04-14 02:50:00,0.89855,0.89875,0.8967,0.8973,1195200000.0
2009-04-14 02:55:00,0.8973,0.89785,0.8967,0.8973,1512600000.0
2009-04-14 03:00:00,0.8973,0.89775,0.8969,0.8974,1065600000.0
2009-04-14 03:05:00,0.89745,0.89755,0.8969,0.897,1002999994.0
2009-04-14 03:10:00,0.897,0.8972,0.89695,0.8971,574000000.0
2009-04-14 03:15:00,0.8971,0.8974,0.897,0.89705,310800000.0
2009-04-14 03:20:00,0.8971,0.89715,0.8969,0.897,657799997.0
2009-04-14 03:25:00,0.897,0.89735,0.8968,0.89685,883200000.0
2009-04-14 03:30:00,0.8968,0.89705,0.8967,0.8968,1069399998.0
2009-04-14 03:35:00,0.8968,0.8973,0.8968,0.89695,646000000.0
2009-04-14 03:40:00,0.89685,0.8971,0.8967,0.8969,1184600000.0
2009-04-14 03:45:00,0.8969,0.8973,0.8967,0.8972,1052000000.0
2009-04-14 03:50:00,0.8971,0.8974,0.89685,0.89715,1304200000.0
2009-04-14 03:55:00,0.89715,0.8976,0.89705,0.89725,1140600000.0
2009-04-14 04:00:00,0.89725,0.8974,0.8969,0.8972,1246200000.0
2009-04-14 04:05:00,0.8972,0.8973,0.89695,0.8971,752800000.0
2009-04-14 04:10:00,0.8971,0.8972,0.8968,0.8969,639000000.0
2009-04-14 04:15:00,0.8969,0.89715,0.89685,0.89695,1013000000.0
2009-04-14 04:20:00,0.89695,0.8971,0.89695,0.89705,364600000.0
2009-04-14 04:25:00,0.897,0.8973,0.89695,0.89705,785800000.0
2009-04-14 04:30:00,0.89705,0.89735,0.89695,0.8972,701400000.0
2009-04-14 04:35:00,0.8972,0.89725,0.897,0.89705,632800000.0
2009-04-14 04:40:00,0.89705,0.8973,0.89695,0.897,519200000.0
2009-04-14 04:45:00,0.89705,0.89725,0.89685,0.89705,436800000.0
2009-04-14 04:50:00,0.897,0.89715,0.897,0.897,158400000.0
2009-04-14 04:55:00,0.89705,0.89715,0.89683,0.8971,144400000.0
2009-04-14 05:00:00,0.89705,0.89725,0.89675,0.89685,393400000.0
2009-04-14 05:05:00,0.8968,0.89705,0.89675,0.897,344600000.0
2009-04-14 05:10:00,0.897,0.8976,0.897,0.89755,630200000.0
2009-04-14 05:15:00,0.8975,0.8975,0.8968,0.89705,920200000.0
2009-04-14 05:20:00,0.89705,0.8974,0.897,0.89735,415000000.0
2009-04-14 05:25:00,0.8973,0.89745,0.8968,0.8974,445600000.0
2009-04-14 05:30:00,0.89745,0.89765,0.8972,0.8972,485600001.0
2009-04-14 05:35:00,0.8971,0.8978,0.8968,0.8973,1049200000.0
2009-04-14 05:40:00,0.8973,0.8974,0.89725,0.8973,322000000.0
2009-04-14 05:45:00,0.8973,0.89755,0.89725,0.8973,715200000.0
2009-04-14 05:50:00,0.8973,0.89745,0.8972,0.89735,612600000.0
2009-04-14 05:55:00,0.8973,0.89735,0.8971,0.89735,431600000.0
2009-04-14 06:00:00,0.89735,0.89745,0.8972,0.8974,219800000.0
2009-04-14 06:05:00,0.89735,0.89765,0.89735,0.89745,229200000.0
2009-04-14 06:10:00,0.89745,0.89785,0.89735,0.89735,553400000.0
2009-04-14 06:15:00,0.8973,0.89745,0.8967,0.89685,660000000.0
2009-04-14 06:20:00,0.8969,0.89705,0.8968,0.89695,752800000.0
2009-04-14 06:25:00,0.8967,0.89695,0.89664,0.89695,337400000.0
2009-04-14 06:30:00,0.89695,0.89695,0.89645,0.89645,361100000.0
2009-04-14 06:35:00,0.89645,0.8966,0.8958,0.8958,722000000.0
2009-04-14 06:40:00,0.8958,0.89615,0.8958,0.8961,308400000.0
2009-04-14 06:45:00,0.8961,0.8962,0.896,0.89605,496200000.0
2009-04-14 06:50:00,0.89605,0.89605,0.8957,0.89595,541000000.0
2009-04-14 06:55:00,0.89595,0.89615,0.89595,0.89595,374200000.0
2009-04-14 07:00:00,0.89595,0.8961,0.89535,0.89575,1480500000.0
2009-04-14 07:05:00,0.8957,0.8958,0.8954,0.8954,1411000000.0
2009-04-14 07:10:00,0.89545,0.89595,0.8954,0.89585,742200000.0
2009-04-14 07:15:00,0.89585,0.89645,0.89565,0.8962,1333600000.0
2009-04-14 07:20:00,0.8962,0.89715,0.8961,0.89665,1037200000.0
2009-04-14 07:25:00,0.8967,0.89705,0.89645,0.8969,820800000.0
2009-04-14 07:30:00,0.8969,0.897,0.89655,0.897,1018600000.0
2009-04-14 07:35:00,0.89695,0.898,0.89695,0.8972,1241200000.0
2009-04-14 07:40:00,0.8972,0.89725,0.89645,0.8965,659600000.0
2009-04-14 07:45:00,0.89645,0.8965,0.8961,0.8965,930600000.0
2009-04-14 07:50:00,0.8964,0.8969,0.89615,0.89675,1224800000.0
2009-04-14 07:55:00,0.89675,0.8969,0.8959,0.8962,1051000000.0
2009-04-14 08:00:00,0.8962,0.89685,0.8962,0.89665,449200000.0
2009-04-14 08:05:00,0.89665,0.89715,0.8965,0.8969,514200000.0
2009-04-14 08:10:00,0.8969,0.897,0.89655,0.89655,720600000.0
2009-04-14 08:15:00,0.89655,0.89695,0.8964,0.8968,1291000000.0
2009-04-14 08:20:00,0.89685,0.897,0.8964,0.89645,1527600000.0
2009-04-14 08:25:00,0.89645,0.8965,0.8956,0.8961,1160400002.0
2009-04-14 08:30:00,0.89615,0.89655,0.8958,0.89625,1086800002.0
2009-04-14 08:35:00,0.89625,0.8967,0.89625,0.89655,608000000.0
2009-04-14 08:40:00,0.89655,0.89685,0.8962,0.89645,1333400000.0
2009-04-14 08:45:00,0.89655,0.89675,0.89615,0.8966,783100000.0
2009-04-14 08:50:00,0.8966,0.8972,0.8963,0.8966,1286484000.0
2009-04-14 08:55:00,0.8966,0.89685,0.89615,0.8968,1350600000.0
2009-04-14 09:00:00,0.89685,0.897,0.8955,0.89565,1568184000.0
2009-04-14 09:05:00,0.89565,0.89585,0.89545,0.8955,1286000000.0
2009-04-14 09:10:00,0.89545,0.8957,0.8954,0.8954,1079800004.0
2009-04-14 09:15:00,0.8954,0.89565,0.89415,0.89425,1133400001.0
2009-04-14 09:20:00,0.89425,0.8947,0.8935,0.8937,1497983999.0
2009-04-14 09:25:00,0.8937,0.8944,0.89355,0.8941,1111200000.0
2009-04-14 09:30:00,0.8941,0.89495,0.89405,0.89455,1145300000.0
2009-04-14 09:35:00,0.89455,0.89475,0.89395,0.89415,1834999998.0
2009-04-14 09:40:00,0.89415,0.8943,0.893,0.8934,1425900000.0
2009-04-14 09:45:00,0.8934,0.8935,0.893,0.8932,1266000001.0
2009-04-14 09:50:00,0.8932,0.89375,0.89295,0.89365,1282284000.0
2009-04-14 09:55:00,0.89375,0.89405,0.89355,0.8936,1245000000.0
2009-04-14 10:00:00,0.8936,0.8942,0.8935,0.89415,806200000.0
2009-04-14 10:05:00,0.89415,0.89525,0.89415,0.8952,1342500000.0
2009-04-14 10:10:00,0.89495,0.89495,0.89395,0.8941,1005500000.0
2009-04-14 10:15:00,0.8941,0.89435,0.8937,0.89425,1344200000.0
2009-04-14 10:20:00,0.8942,0.8947,0.89415,0.8945,1288684002.0
2009-04-14 10:25:00,0.89455,0.89495,0.89435,0.8944,821500000.0
2009-04-14 10:30:00,0.8943,0.8945,0.8939,0.8939,863784000.0
2009-04-14 10:35:00,0.8938,0.89425,0.8937,0.8941,1278600000.0
2009-04-14 10:40:00,0.8941,0.8941,0.89355,0.89355,866200000.0
2009-04-14 10:45:00,0.89365,0.89365,0.89305,0.89325,1328200001.0
2009-04-14 10:50:00,0.89325,0.8935,0.89295,0.89335,1034800000.0
2009-04-14 10:55:00,0.8934,0.89365,0.893,0.89345,1097600000.0
2009-04-14 11:00:00,0.89345,0.89365,0.8931,0.8936,1239800000.0
2009-04-14 11:05:00,0.8936,0.89385,0.8936,0.89365,661200000.0
2009-04-14 11:10:00,0.89365,0.8938,0.89315,0.8933,856742000.0
2009-04-14 11:15:00,0.89335,0.89385,0.8929,0.89295,1368399999.0
2009-04-14 11:20:00,0.89295,0.8934,0.8926,0.89335,1632600002.0
2009-04-14 11:25:00,0.8934,0.89385,0.89295,0.8936,1148300000.0
2009-04-14 11:30:00,0.8936,0.89365,0.8924,0.89275,1535900000.0
2009-04-14 11:35:00,0.8927,0.8928,0.8924,0.8924,1010900000.0
2009-04-14 11:40:00,0.8924,0.89305,0.89205,0.8928,1721300000.0
2009-04-14 11:45:00,0.89285,0.893,0.89255,0.89285,1651200000.0
2009-04-14 11:50:00,0.89285,0.8933,0.8928,0.8931,949800000.0
2009-04-14 11:55:00,0.8931,0.8931,0.8928,0.8928,675900000.0
2009-04-14 12:00:00,0.8928,0.8929,0.89245,0.8927,1122600000.0
2009-04-14 12:05:00,0.89275,0.8929,0.8913,0.8914,1553484000.0
2009-04-14 12:10:00,0.89135,0.8915,0.89105,0.8915,1609136001.0
2009-04-14 12:15:00,0.89145,0.8917,0.89065,0.89105,1672899999.0
2009-04-14 12:20:00,0.89105,0.89105,0.8905,0.89055,1404700000.0
2009-04-14 12:25:00,0.8906,0.8911,0.89055,0.891,1812000001.0
2009-04-14 12:30:00,0.891,0.89145,0.891,0.89125,1481600000.0
2009-04-14 12:35:00,0.89125,0.89185,0.89115,0.8914,925900000.0
2009-04-14 12:40:00,0.89145,0.8917,0.89105,0.8913,1043084000.0
2009-04-14 12:45:00,0.89135,0.8914,0.8907,0.89085,894100000.0
2009-04-14 12:50:00,0.89085,0.891,0.8904,0.89045,1070800000.0
2009-04-14 12:55:00,0.8905,0.8913,0.89045,0.8913,976300000.0
2009-04-14 13:00:00,0.8913,0.89135,0.8909,0.891,852210000.0
2009-04-14 13:05:00,0.891,0.8911,0.8901,0.8901,1351142000.0
2009-04-14 13:10:00,0.8901,0.8903,0.8899,0.8903,1092000000.0
2009-04-14 13:15:00,0.89025,0.8906,0.8901,0.8906,1836000004.0
2009-04-14 13:20:00,0.89055,0.89075,0.89025,0.8906,1707599999.0
2009-04-14 13:25:00,0.8906,0.8907,0.89025,0.89045,956900000.0
2009-04-14 13:30:00,0.89045,0.89045,0.88975,0.89005,1385900000.0
2009-04-14 13:35:00,0.8901,0.89065,0.89,0.8906,1273800000.0
2009-04-14 13:40:00,0.89065,0.8907,0.89035,0.8904,1742800000.0
2009-04-14 13:45:00,0.8904,0.8905,0.8894,0.8894,1469084000.0
2009-04-14 13:50:00,0.8895,0.8898,0.8894,0.8897,1299399999.0
2009-04-14 13:55:00,0.8897,0.8906,0.8896,0.8904,1955200002.0
2009-04-14 14:00:00,0.8903,0.8908,0.89025,0.89075,1240200000.0
2009-04-14 14:05:00,0.89075,0.89095,0.8905,0.89085,939000000.0
2009-04-14 14:10:00,0.89085,0.892,0.89085,0.89155,1479600000.0
2009-04-14 14:15:00,0.89155,0.8919,0.8905,0.89095,1649684000.0
2009-04-14 14:20:00,0.8909,0.8909,0.89005,0.89035,2281400000.0
2009-04-14 14:25:00,0.89035,0.8904,0.8889,0.88895,1604300000.0
2009-04-14 14:30:00,0.889,0.8902,0.8887,0.8897,2211200000.0
2009-04-14 14:35:00,0.8897,0.8902,0.8895,0.8901,2046042000.0
2009-04-14 14:40:00,0.8901,0.89035,0.88975,0.8902,2364000000.0
2009-04-14 14:45:00,0.8902,0.89025,0.88965,0.8902,1345400000.0
2009-04-14 14:50:00,0.8902,0.89025,0.88955,0.88955,1232200000.0
2009-04-14 14:55:00,0.88955,0.8905,0.88955,0.8904,1374784000.0
2009-04-14 15:00:00,0.8904,0.89105,0.89035,0.8908,1054800000.0
2009-04-14 15:05:00,0.8908,0.8913,0.8908,0.8913,895600000.0
2009-04-14 15:10:00,0.8913,0.89145,0.89105,0.89135,1160984000.0
2009-04-14 15:15:00,0.8914,0.89165,0.8908,0.89125,1733300000.0
2009-04-14 15:20:00,0.89125,0.89125,0.89015,0.8903,2350700001.0
2009-04-14 15:25:00,0.8903,0.89085,0.8903,0.8906,1615599999.0
2009-04-14 15:30:00,0.89055,0.89095,0.89055,0.8908,1536799999.0
2009-04-14 15:35:00,0.8908,0.89085,0.8906,0.8907,1201683999.0
2009-04-14 15:40:00,0.89075,0.89085,0.8905,0.89075,1562600000.0
2009-04-14 15:45:00,0.8908,0.891,0.8907,0.8908,2009700000.0
2009-04-14 15:50:00,0.8908,0.89145,0.8902,0.89145,2225300000.0
2009-04-14 15:55:00,0.89145,0.8921,0.89135,0.8918,2275799999.0
2009-04-14 16:00:00,0.8918,0.8924,0.8918,0.8919,1706384000.0
2009-04-14 16:05:00,0.8919,0.8922,0.8915,0.89165,1220200000.0
2009-04-14 16:10:00,0.89165,0.8919,0.89145,0.89145,1597800000.0
2009-04-14 16:15:00,0.89145,0.8916,0.8912,0.89135,1356200000.0
2009-04-14 16:20:00,0.89135,0.89175,0.89115,0.89145,1925800000.0
2009-04-14 16:25:00,0.89145,0.892,0.8913,0.892,1395668001.0
2009-04-14 16:30:00,0.892,0.8922,0.89165,0.8919,1284184000.0
2009-04-14 16:35:00,0.8919,0.89225,0.8917,0.8919,1519000000.0
2009-04-14 16:40:00,0.8919,0.8923,0.89165,0.8918,1701783998.0
2009-04-14 16:45:00,0.8918,0.8918,0.8913,0.89135,1806100000.0
2009-04-14 16:50:00,0.89135,0.89145,0.89105,0.89115,1433183999.0
2009-04-14 16:55:00,0.89115,0.89115,0.8898,0.89,1370984001.0
2009-04-14 17:00:00,0.89,0.8903,0.8897,0.89,2413300000.0
2009-04-14 17:05:00,0.89005,0.8906,0.89,0.89055,1931800000.0
2009-04-14 17:10:00,0.89055,0.89085,0.8902,0.89085,1702083999.0
2009-04-14 17:15:00,0.89085,0.89125,0.89085,0.89105,1149999999.0
2009-04-14 17:20:00,0.89105,0.89175,0.89105,0.89145,1684900000.0
2009-04-14 17:25:00,0.89145,0.89145,0.891,0.8911,1485799999.0
2009-04-14 17:30:00,0.89105,0.8913,0.8906,0.8909,1415600000.0
2009-04-14 17:35:00,0.8909,0.891,0.89055,0.8907,1131400000.0
2009-04-14 17:40:00,0.89075,0.89075,0.8902,0.8903,1441800000.0
2009-04-14 17:45:00,0.89025,0.89125,0.89015,0.89115,952900000.0
2009-04-14 17:50:00,0.89115,0.8915,0.8907,0.89105,1204400000.0
2009-04-14 17:55:00,0.89105,0.89105,0.8905,0.89055,1168300000.0
2009-04-14 18:00:00,0.89055,0.8907,0.89,0.89055,936600000.0
2009-04-14 18:05:00,0.89055,0.8916,0.8904,0.8915,1026800000.0
2009-04-14 18:10:00,0.8915,0.892,0.89135,0.8918,1208400000.0
2009-04-14 18:15:00,0.89175,0.892,0.8915,0.8915,1124800000.0
2009-04-14 18:20:00,0.8915,0.8916,0.891,0.8913,1106600000.0
2009-04-14 18:25:00,0.8913,0.89145,0.8909,0.8912,724800000.0
2009-04-14 18:30:00,0.8912,0.8913,0.89095,0.891,864000000.0
2009-04-14 18:35:00,0.891,0.89115,0.8905,0.89075,1439300000.0
2009-04-14 18:40:00,0.89075,0.8908,0.8903,0.8903,843000000.0
2009-04-14 18:45:00,0.89035,0.89105,0.8903,0.8906,1675800000.0
2009-04-14 18:50:00,0.8907,0.8908,0.89025,0.8904,1152900000.0
2009-04-14 18:55:00,0.8904,0.8906,0.89,0.89055,881800000.0
2009-04-14 19:00:00,0.89055,0.89125,0.8905,0.89125,1115200000.0
2009-04-14 19:05:00,0.89125,0.8916,0.8912,0.8914,745300000.0
2009-04-14 19:10:00,0.8914,0.89155,0.8912,0.8913,611400000.0
2009-04-14 19:15:00,0.8912,0.8915,0.8912,0.8912,734400000.0
2009-04-14 19:20:00,0.8912,0.8912,0.8908,0.8908,570600000.0
2009-04-14 19:25:00,0.8908,0.8908,0.8905,0.8907,745800000.0
2009-04-14 19:30:00,0.8907,0.89115,0.89065,0.8911,660600000.0
2009-04-14 19:35:00,0.8911,0.89135,0.8911,0.8912,454800000.0
2009-04-14 19:40:00,0.89125,0.89175,0.8911,0.8916,882800000.0
2009-04-14 19:45:00,0.8916,0.89185,0.8911,0.8915,1125800000.0
2009-04-14 19:50:00,0.8915,0.8916,0.89045,0.8907,808500000.0
2009-04-14 19:55:00,0.8907,0.89085,0.88935,0.8895,760600000.0
2009-04-14 20:00:00,0.88945,0.8901,0.8894,0.8899,788400000.0
2009-04-14 20:05:00,0.8899,0.8901,0.8898,0.8898,643200000.0
2009-04-14 20:10:00,0.88975,0.8902,0.88975,0.88995,690100000.0
2009-04-14 20:15:00,0.88995,0.89035,0.88955,0.8898,967900000.0
2009-04-14 20:20:00,0.8898,0.8903,0.88965,0.8903,812200000.0
2009-04-14 20:25:00,0.8903,0.8905,0.8902,0.89045,814600000.0
2009-04-14 20:30:00,0.8904,0.89065,0.89025,0.8904,764200000.0
2009-04-14 20:35:00,0.8904,0.8905,0.89025,0.89035,550400000.0
2009-04-14 20:40:00,0.8903,0.89035,0.89005,0.8901,400400000.0
2009-04-14 20:45:00,0.8901,0.8904,0.89005,0.8902,730600000.0
2009-04-14 20:50:00,0.8902,0.8904,0.89015,0.8902,505400000.0
2009-04-14 20:55:00,0.89025,0.8904,0.89005,0.89015,799000000.0
2009-04-14 21:00:00,0.8902,0.8902,0.8895,0.8895,1306800001.0
2009-04-14 21:05:00,0.8895,0.8898,0.88945,0.88955,803200000.0
2009-04-14 21:10:00,0.88955,0.8898,0.8891,0.88925,561200000.0
2009-04-14 21:15:00,0.88925,0.8894,0.8892,0.88925,322400000.0
2009-04-14 21:20:00,0.88925,0.8896,0.8891,0.8895,244600000.0
2009-04-14 21:25:00,0.8895,0.8896,0.88925,0.8894,321400000.0
2009-04-14 21:30:00,0.8894,0.89,0.88935,0.88995,511800000.0
2009-04-14 21:35:00,0.88995,0.8901,0.8899,0.89,514400000.0
2009-04-14 21:40:00,0.88995,0.8901,0.8899,0.89,333800000.0
2009-04-14 21:45:00,0.89,0.8901,0.8897,0.8899,697384000.0
2009-04-14 21:50:00,0.88995,0.8902,0.8898,0.88995,467100000.0
2009-04-14 21:55:00,0.8901,0.8901,0.8899,0.89,231200000.0
2009-04-14 22:00:00,0.88995,0.89025,0.88995,0.8902,337000000.0
2009-04-14 22:05:00,0.8902,0.89025,0.8899,0.8902,544399999.0
2009-04-14 22:10:00,0.89015,0.89045,0.89,0.89015,543200000.0
2009-04-14 22:15:00,0.89005,0.89055,0.88995,0.89035,594300000.0
2009-04-14 22:20:00,0.89045,0.8906,0.89005,0.89005,367000000.0
2009-04-14 22:25:00,0.89005,0.8903,0.89,0.89025,238800000.0
2009-04-14 22:30:00,0.89015,0.89035,0.89,0.8901,169200000.0
2009-04-14 22:35:00,0.8901,0.89035,0.8901,0.89015,103200000.0
2009-04-14 22:40:00,0.89015,0.89035,0.8901,0.8901,209600000.0
2009-04-14 22:45:00,0.8901,0.89025,0.89,0.8901,130400000.0
2009-04-14 22:50:00,0.8901,0.8902,0.8901,0.8901,88400000.0
2009-04-14 22:55:00,0.8901,0.89025,0.88995,0.88995,191600000.0
2009-04-14 23:00:00,0.88995,0.8901,0.88985,0.89005,95800000.0
2009-04-14 23:05:00,0.89005,0.8903,0.88995,0.8901,179400000.0
2009-04-14 23:10:00,0.8901,0.89025,0.88995,0.89,155800000.0
2009-04-14 23:15:00,0.89,0.8901,0.89,0.8901,43000000.0
2009-04-14 23:20:00,0.8901,0.8905,0.89,0.8902,202000000.0
2009-04-14 23:25:00,0.89005,0.8903,0.88965,0.88985,268800000.0
2009-04-14 23:30:00,0.88985,0.8901,0.88935,0.88965,511600000.0
2009-04-14 23:35:00,0.88975,0.8904,0.88975,0.8903,174200000.0
2009-04-14 23:40:00,0.8903,0.8905,0.8898,0.89025,137400000.0
2009-04-14 23:45:00,0.89015,0.8903,0.8901,0.8902,80600000.0
2009-04-14 23:50:00,0.89025,0.8904,0.88989,0.89003,367200000.0
2009-04-14 23:55:00,0.89025,0.8909,0.8901,0.89015,302800000.0
2009-04-15 00:00:00,0.89015,0.8905,0.88975,0.88995,718800000.0
2009-04-15 00:05:00,0.88973,0.8903,0.8897,0.88995,767600000.0
2009-04-15 00:10:00,0.88995,0.88995,0.88995,0.88995,38400000.0
2009-04-15 00:15:00,0.88995,0.88995,0.88995,0.88995,106400000.0
2009-04-15 00:20:00,0.88995,0.88995,0.8895,0.88962,238600000.0
2009-04-15 00:25:00,0.88952,0.89,0.88952,0.88995,271600000.0
2009-04-15 00:30:00,0.88995,0.88995,0.88985,0.88995,202600000.0
2009-04-15 00:35:00,0.88995,0.8901,0.88963,0.8899,243400000.0
2009-04-15 00:40:00,0.88982,0.89015,0.88966,0.89,395400000.0
2009-04-15 00:45:00,0.88967,0.89005,0.88962,0.89,174200000.0
2009-04-15 00:50:00,0.89,0.89,0.88977,0.88995,513800000.0
2009-04-15 00:55:00,0.88995,0.89025,0.8897,0.89,597200000.0
2009-04-15 01:00:00,0.89,0.8901,0.8895,0.88965,822200000.0
2009-04-15 01:05:00,0.88965,0.89005,0.88955,0.8899,709000000.0
2009-04-15 01:10:00,0.8899,0.89005,0.88955,0.88965,743600000.0
2009-04-15 01:15:00,0.88965,0.8903,0.8896,0.8903,569800000.0
2009-04-15 01:20:00,0.8903,0.8903,0.8896,0.8896,662000000.0
2009-04-15 01:25:00,0.8896,0.8897,0.88955,0.88955,354400000.0
2009-04-15 01:30:00,0.88955,0.8898,0.88955,0.8898,164200000.0
2009-04-15 01:35:00,0.8898,0.88995,0.8896,0.8896,414800000.0
2009-04-15 01:40:00,0.88975,0.88995,0.88945,0.8896,909400000.0
2009-04-15 01:45:00,0.8896,0.8898,0.8895,0.8896,470199998.0
2009-04-15 01:50:00,0.8896,0.88985,0.88955,0.88985,422400000.0
2009-04-15 01:55:00,0.8898,0.88995,0.88955,0.88955,229200000.0
2009-04-15 02:00:00,0.88955,0.89,0.88955,0.8898,279600000.0
2009-04-15 02:05:00,0.8899,0.89025,0.8897,0.89025,1823400000.0
2009-04-15 02:10:00,0.8903,0.89035,0.8901,0.8902,614799996.0
2009-04-15 02:15:00,0.8902,0.8903,0.8901,0.89025,603600000.0
2009-04-15 02:20:00,0.8903,0.89035,0.89015,0.8902,337000000.0
2009-04-15 02:25:00,0.8902,0.8905,0.89005,0.8903,1053200000.0
2009-04-15 02:30:00,0.8902,0.8903,0.89,0.8901,1339400000.0
2009-04-15 02:35:00,0.8901,0.8903,0.8901,0.8903,609000000.0
2009-04-15 02:40:00,0.89035,0.89035,0.8898,0.89015,1682800000.0
2009-04-15 02:45:00,0.89005,0.89035,0.8897,0.88985,919800000.0
2009-04-15 02:50:00,0.88985,0.88995,0.8897,0.8899,490600000.0
2009-04-15 02:55:00,0.89,0.89,0.88965,0.8899,1428600001.0
2009-04-15 03:00:00,0.8899,0.88995,0.8892,0.8893,1695799999.0
2009-04-15 03:05:00,0.8893,0.88945,0.8887,0.8887,1721399997.0
2009-04-15 03:10:00,0.8887,0.88885,0.8879,0.88795,2106199998.0
2009-04-15 03:15:00,0.88795,0.8884,0.8879,0.8884,678800000.0
2009-04-15 03:20:00,0.88835,0.88855,0.88805,0.8884,1212199999.0
2009-04-15 03:25:00,0.8884,0.8892,0.88835,0.88845,1447799999.0
2009-04-15 03:30:00,0.8885,0.88885,0.88795,0.888,1317200000.0
2009-04-15 03:35:00,0.88805,0.88845,0.888,0.88815,637200000.0
2009-04-15 03:40:00,0.88815,0.88905,0.88815,0.88905,877000000.0
2009-04-15 03:45:00,0.889,0.89115,0.8889,0.8906,2571099999.0
2009-04-15 03:50:00,0.8906,0.89095,0.88895,0.8891,1433800000.0
2009-04-15 03:55:00,0.8891,0.8903,0.889,0.88925,1788199999.0
2009-04-15 04:00:00,0.8892,0.88935,0.88895,0.88905,1310600000.0
2009-04-15 04:05:00,0.88905,0.8892,0.88895,0.8892,1179600002.0
2009-04-15 04:10:00,0.88925,0.88975,0.88915,0.8895,509600000.0
2009-04-15 04:15:00,0.8895,0.88965,0.8894,0.8895,714600000.0
2009-04-15 04:20:00,0.8894,0.88995,0.88925,0.8898,1187200000.0
2009-04-15 04:25:00,0.8898,0.88995,0.8896,0.8897,494000000.0
2009-04-15 04:30:00,0.8897,0.88995,0.88945,0.88955,394000000.0
2009-04-15 04:35:00,0.88955,0.89015,0.88935,0.8898,957600000.0
2009-04-15 04:40:00,0.8898,0.89015,0.8895,0.88985,1122799998.0
2009-04-15 04:45:00,0.88975,0.8904,0.88975,0.8899,1019400000.0
2009-04-15 04:50:00,0.8899,0.89045,0.88955,0.8899,963400000.0
2009-04-15 04:55:00,0.8899,0.89005,0.8897,0.8898,354000000.0
2009-04-15 05:00:00,0.8898,0.8904,0.8897,0.89025,523800000.0
2009-04-15 05:05:00,0.8903,0.8905,0.88985,0.8899,598000000.0
2009-04-15 05:10:00,0.8899,0.89025,0.88975,0.8902,649800000.0
2009-04-15 05:15:00,0.89015,0.8903,0.89005,0.8903,569000000.0
2009-04-15 05:20:00,0.8902,0.8905,0.89015,0.89035,378600000.0
2009-04-15 05:25:00,0.89035,0.8906,0.89025,0.8904,538000000.0
2009-04-15 05:30:00,0.8903,0.8905,0.89025,0.89025,408200000.0
2009-04-15 05:35:00,0.8902,0.89055,0.8902,0.89045,647200001.0
2009-04-15 05:40:00,0.89045,0.8905,0.89015,0.8902,504600000.0
2009-04-15 05:45:00,0.89015,0.8908,0.89015,0.89045,550400000.0
2009-04-15 05:50:00,0.89045,0.8906,0.89015,0.8904,479400000.0
2009-04-15 05:55:00,0.8905,0.8905,0.89005,0.89025,323800000.0
2009-04-15 06:00:00,0.8902,0.89045,0.88995,0.88995,574300000.0
2009-04-15 06:05:00,0.88995,0.8901,0.88975,0.8901,316800000.0
2009-04-15 06:10:00,0.89005,0.89035,0.89005,0.89015,327400000.0
2009-04-15 06:15:00,0.89025,0.8904,0.8896,0.89005,713400000.0
2009-04-15 06:20:00,0.8901,0.89045,0.88975,0.8901,681800000.0
2009-04-15 06:25:00,0.8901,0.8904,0.88995,0.89025,453300000.0
2009-04-15 06:30:00,0.8903,0.8906,0.8901,0.89035,1199200000.0
2009-04-15 06:35:00,0.8907,0.8907,0.88985,0.8902,770200000.0
2009-04-15 06:40:00,0.89015,0.89065,0.8899,0.8905,1034000000.0
2009-04-15 06:45:00,0.8905,0.89125,0.8905,0.89065,1256400000.0
2009-04-15 06:50:00,0.89075,0.89115,0.8906,0.8909,639200000.0
2009-04-15 06:55:00,0.8909,0.8911,0.8907,0.89085,321400000.0
2009-04-15 07:00:00,0.891,0.891,0.89025,0.89045,1073600000.0
2009-04-15 07:05:00,0.89035,0.89075,0.8903,0.8907,744200000.0
2009-04-15 07:10:00,0.8907,0.89085,0.8904,0.89075,458200000.0
2009-04-15 07:15:00,0.89075,0.891,0.8902,0.89055,186400000.0
2009-04-15 07:20:00,0.8905,0.89075,0.8905,0.8906,712400000.0
2009-04-15 07:25:00,0.89055,0.8908,0.8901,0.8907,436600000.0
2009-04-15 07:30:00,0.8907,0.8908,0.89035,0.8904,675600000.0
2009-04-15 07:35:00,0.8904,0.89045,0.88995,0.89035,924600000.0
2009-04-15 07:40:00,0.89035,0.8906,0.89025,0.8904,560400000.0
2009-04-15 07:45:00,0.8904,0.89055,0.8902,0.8902,539000000.0
2009-04-15 07:50:00,0.89025,0.8904,0.89015,0.89025,812400001.0
2009-04-15 07:55:00,0.8903,0.8903,0.89015,0.89015,701800000.0
2009-04-15 08:00:00,0.89015,0.89095,0.89015,0.8908,1471000000.0
2009-04-15 08:05:00,0.89095,0.89095,0.8905,0.89075,1112800000.0
2009-04-15 08:10:00,0.89075,0.89085,0.8905,0.89065,1048800000.0
2009-04-15 08:15:00,0.89065,0.89155,0.8906,0.8913,1431400000.0
2009-04-15 08:20:00,0.8913,0.8915,0.8904,0.89075,1732200002.0
2009-04-15 08:25:00,0.8907,0.89095,0.8906,0.8909,1069800002.0
2009-04-15 08:30:00,0.8909,0.89095,0.8901,0.89015,1561800000.0
2009-04-15 08:35:00,0.8901,0.8906,0.8901,0.8905,1085600000.0
2009-04-15 08:40:00,0.89045,0.89065,0.89025,0.89045,1352200000.0
2009-04-15 08:45:00,0.89045,0.89075,0.8902,0.8907,1145000001.0
2009-04-15 08:50:00,0.8907,0.8907,0.88995,0.88995,1356284000.0
2009-04-15 08:55:00,0.89,0.8905,0.8896,0.8896,1660600000.0
2009-04-15 09:00:00,0.88965,0.89065,0.8896,0.89055,1128699999.0
2009-04-15 09:05:00,0.8905,0.8908,0.8904,0.8906,833200000.0
2009-04-15 09:10:00,0.8906,0.89115,0.8906,0.891,1249500000.0
2009-04-15 09:15:00,0.891,0.8911,0.89025,0.8904,964200002.0
2009-04-15 09:20:00,0.8904,0.8904,0.89005,0.89005,1265600000.0
2009-04-15 09:25:00,0.8901,0.89035,0.88975,0.89035,1090100001.0
2009-04-15 09:30:00,0.89035,0.89035,0.8896,0.89,922000000.0
2009-04-15 09:35:00,0.89005,0.89085,0.89,0.89035,1397600000.0
2009-04-15 09:40:00,0.89035,0.89095,0.89005,0.8908,1088584000.0
2009-04-15 09:45:00,0.8908,0.8909,0.89035,0.89035,1199100000.0
2009-04-15 09:50:00,0.8903,0.8907,0.8897,0.8902,1466367999.0
2009-04-15 09:55:00,0.8902,0.8903,0.8892,0.88935,1152800000.0
2009-04-15 10:00:00,0.88935,0.88965,0.88925,0.88925,1274700001.0
2009-04-15 10:05:00,0.88925,0.8893,0.8873,0.88765,1669284000.0
2009-04-15 10:10:00,0.88765,0.8882,0.8876,0.8876,1410500000.0
2009-04-15 10:15:00,0.8876,0.88775,0.8869,0.88715,1811100001.0
2009-04-15 10:20:00,0.8872,0.8872,0.8868,0.88685,1031300001.0
2009-04-15 10:25:00,0.8869,0.88765,0.88675,0.88755,1453200000.0
2009-04-15 10:30:00,0.88755,0.88825,0.88745,0.88805,1162800001.0
2009-04-15 10:35:00,0.8881,0.88825,0.88765,0.8877,918900000.0
2009-04-15 10:40:00,0.88785,0.88795,0.88715,0.88735,2649000001.0
2009-04-15 10:45:00,0.8874,0.8881,0.8873,0.88785,1805200000.0
2009-04-15 10:50:00,0.88785,0.88805,0.8868,0.88725,1734052004.0
2009-04-15 10:55:00,0.88735,0.88765,0.88695,0.887,1788383999.0
2009-04-15 11:00:00,0.88705,0.8874,0.88665,0.8873,1726800000.0
2009-04-15 11:05:00,0.8873,0.88735,0.88555,0.8856,2312700000.0
2009-04-15 11:10:00,0.88565,0.8866,0.88565,0.88645,1492300001.0
2009-04-15 11:15:00,0.88645,0.8869,0.88635,0.88675,1835684000.0
2009-04-15 11:20:00,0.88675,0.887,0.8866,0.88695,1596800000.0
2009-04-15 11:25:00,0.88695,0.8878,0.8868,0.88725,2110700000.0
2009-04-15 11:30:00,0.8873,0.88825,0.88715,0.8875,1675684000.0
2009-04-15 11:35:00,0.8875,0.88765,0.8871,0.8873,837668000.0
2009-04-15 11:40:00,0.88725,0.8886,0.88725,0.8877,1844200000.0
2009-04-15 11:45:00,0.8878,0.8883,0.88765,0.88775,1897799999.0
2009-04-15 11:50:00,0.88775,0.8879,0.8875,0.88765,1311183999.0
2009-04-15 11:55:00,0.88765,0.88785,0.8872,0.8877,1618784000.0
2009-04-15 12:00:00,0.88775,0.88815,0.8874,0.88795,2007500000.0
2009-04-15 12:05:00,0.88795,0.8882,0.8868,0.88685,2003400001.0
2009-04-15 12:10:00,0.88685,0.8869,0.88595,0.8861,2077300000.0
2009-04-15 12:15:00,0.88615,0.8865,0.8855,0.8856,1300100000.0
2009-04-15 12:20:00,0.8856,0.8859,0.8847,0.8852,1479399999.0
2009-04-15 12:25:00,0.8851,0.8853,0.8838,0.88385,2212799999.0
2009-04-15 12:30:00,0.8837,0.8841,0.88315,0.8838,2137635999.0
2009-04-15 12:35:00,0.88385,0.88455,0.88385,0.8844,1798999999.0
2009-04-15 12:40:00,0.88435,0.885,0.88415,0.885,2131200003.0
2009-04-15 12:45:00,0.885,0.88545,0.8848,0.8851,2219884000.0
2009-04-15 12:50:00,0.8851,0.8851,0.88395,0.8845,1829100000.0
2009-04-15 12:55:00,0.8845,0.88485,0.8836,0.8837,2353084001.0
2009-04-15 13:00:00,0.88365,0.885,0.88345,0.88465,1881200002.0
2009-04-15 13:05:00,0.88465,0.88465,0.8835,0.8839,1694300000.0
2009-04-15 13:10:00,0.88385,0.88395,0.8835,0.88385,1375000000.0
2009-04-15 13:15:00,0.88385,0.8841,0.88335,0.88335,1235384000.0
2009-04-15 13:20:00,0.88335,0.8834,0.8828,0.88285,1207800000.0
2009-04-15 13:25:00,0.88285,0.8829,0.88205,0.88205,1606284000.0
2009-04-15 13:30:00,0.88205,0.8824,0.88195,0.8823,1617599999.0
2009-04-15 13:35:00,0.88225,0.88335,0.88175,0.882,2350625999.0
2009-04-15 13:40:00,0.882,0.8824,0.8817,0.8822,2180000000.0
2009-04-15 13:45:00,0.8821,0.88215,0.8813,0.8817,2041000000.0
2009-04-15 13:50:00,0.8817,0.88275,0.88155,0.8822,1923400000.0
2009-04-15 13:55:00,0.8822,0.88225,0.88155,0.88195,1540500000.0
2009-04-15 14:00:00,0.882,0.88225,0.8813,0.88145,1352810000.0
2009-04-15 14:05:00,0.88145,0.8817,0.88075,0.8814,1994700000.0
2009-04-15 14:10:00,0.8814,0.8824,0.8814,0.882,2113600000.0
2009-04-15 14:15:00,0.88205,0.88235,0.8819,0.8821,1819000000.0
2009-04-15 14:20:00,0.88215,0.88265,0.88195,0.8825,1940000001.0
2009-04-15 14:25:00,0.8825,0.88305,0.88245,0.8827,2013383998.0
2009-04-15 14:30:00,0.8828,0.883,0.8816,0.88195,1925100002.0
2009-04-15 14:35:00,0.88195,0.8822,0.8814,0.8817,1809200000.0
2009-04-15 14:40:00,0.8817,0.8821,0.88165,0.8821,1888300000.0
2009-04-15 14:45:00,0.8821,0.8821,0.88145,0.88145,1381200002.0
2009-04-15 14:50:00,0.8815,0.88195,0.8814,0.8819,1755600000.0
2009-04-15 14:55:00,0.8819,0.8821,0.88145,0.8816,1884599999.0
2009-04-15 15:00:00,0.8816,0.88165,0.881,0.88105,1050600000.0
2009-04-15 15:05:00,0.88105,0.88145,0.8808,0.8811,1479200000.0
2009-04-15 15:10:00,0.8811,0.8812,0.8807,0.8809,1467484000.0
2009-04-15 15:15:00,0.8809,0.8811,0.88025,0.8805,1502236000.0
2009-04-15 15:20:00,0.88055,0.8807,0.8802,0.8806,1181368000.0
2009-04-15 15:25:00,0.8806,0.88135,0.8806,0.8811,2322700000.0
2009-04-15 15:30:00,0.8811,0.8812,0.88055,0.8809,1453600000.0
2009-04-15 15:35:00,0.8809,0.88165,0.88085,0.88165,1925200001.0
2009-04-15 15:40:00,0.88165,0.88205,0.8816,0.8816,2122999996.0
2009-04-15 15:45:00,0.8816,0.8817,0.8812,0.8814,1875799996.0
2009-04-15 15:50:00,0.8814,0.88205,0.8813,0.8816,2191800000.0
2009-04-15 15:55:00,0.88165,0.88175,0.881,0.881,1527400001.0
2009-04-15 16:00:00,0.88095,0.8811,0.8805,0.88085,2031299999.0
2009-04-15 16:05:00,0.88085,0.88095,0.88015,0.88025,2584999999.0
2009-04-15 16:10:00,0.88025,0.8804,0.8794,0.87955,1762300000.0
2009-04-15 16:15:00,0.8795,0.8797,0.8791,0.87965,2154700000.0
2009-04-15 16:20:00,0.87965,0.8806,0.8795,0.8804,3211300002.0
2009-04-15 16:25:00,0.88035,0.8806,0.88015,0.8803,2455000001.0
2009-04-15 16:30:00,0.8803,0.8806,0.88005,0.88045,2394800000.0
2009-04-15 16:35:00,0.8804,0.88055,0.8802,0.8802,1525400000.0
2009-04-15 16:40:00,0.8802,0.8804,0.8798,0.8802,3165199997.0
2009-04-15 16:45:00,0.8802,0.8803,0.88005,0.8801,1623999998.0
2009-04-15 16:50:00,0.8801,0.88055,0.88,0.8803,2579700001.0
2009-04-15 16:55:00,0.8803,0.88035,0.8794,0.87945,1643400000.0
2009-04-15 17:00:00,0.87945,0.8802,0.87945,0.88,2293400000.0
2009-04-15 17:05:00,0.88,0.88035,0.8799,0.88,2370400000.0
2009-04-15 17:10:00,0.88,0.8804,0.8799,0.8803,1688200000.0
2009-04-15 17:15:00,0.88035,0.8804,0.87945,0.87945,2047600000.0
2009-04-15 17:20:00,0.87935,0.8796,0.8791,0.8793,2353000000.0
2009-04-15 17:25:00,0.8793,0.8795,0.87865,0.8787,2333442001.0
2009-04-15 17:30:00,0.8787,0.8796,0.8787,0.87955,2150200005.0
2009-04-15 17:35:00,0.8795,0.8796,0.8792,0.8792,1236200000.0
2009-04-15 17:40:00,0.8792,0.87985,0.8791,0.8792,2069000000.0
2009-04-15 17:45:00,0.8792,0.8792,0.8788,0.879,1191600000.0
2009-04-15 17:50:00,0.879,0.879,0.8786,0.8788,1195742000.0
2009-04-15 17:55:00,0.87885,0.87925,0.8788,0.87925,1578000000.0
2009-04-15 18:00:00,0.87925,0.8795,0.87915,0.8792,774800000.0
2009-04-15 18:05:00,0.87915,0.8793,0.87905,0.8791,587600000.0
2009-04-15 18:10:00,0.8791,0.8801,0.8791,0.87995,1130883999.0
2009-04-15 18:15:00,0.88,0.8801,0.8796,0.87965,719600000.0
2009-04-15 18:20:00,0.8797,0.88,0.8793,0.87965,1124200000.0
2009-04-15 18:25:00,0.87965,0.88025,0.8795,0.88015,1375800000.0
2009-04-15 18:30:00,0.88015,0.88065,0.88015,0.88025,1537500000.0
2009-04-15 18:35:00,0.88025,0.8804,0.88015,0.8803,689700000.0
2009-04-15 18:40:00,0.8803,0.8804,0.88005,0.8801,346400000.0
2009-04-15 18:45:00,0.8801,0.88085,0.8801,0.88065,963100000.0
2009-04-15 18:50:00,0.88065,0.88125,0.88065,0.881,1019000000.0
2009-04-15 18:55:00,0.881,0.8813,0.8808,0.88105,1550100000.0
2009-04-15 19:00:00,0.88105,0.88165,0.88085,0.88145,1334600000.0
2009-04-15 19:05:00,0.8814,0.88155,0.881,0.88105,963200000.0
2009-04-15 19:10:00,0.88105,0.8814,0.8808,0.8812,597600000.0
2009-04-15 19:15:00,0.8812,0.8822,0.8811,0.8817,620100000.0
2009-04-15 19:20:00,0.8817,0.88185,0.8815,0.8816,319200000.0
2009-04-15 19:25:00,0.88155,0.88215,0.8815,0.88185,666300000.0
2009-04-15 19:30:00,0.8818,0.88215,0.88175,0.88185,378800000.0
2009-04-15 19:35:00,0.88185,0.8821,0.8817,0.88175,298700000.0
2009-04-15 19:40:00,0.88175,0.882,0.88095,0.8815,1207400000.0
2009-04-15 19:45:00,0.8815,0.8817,0.881,0.88115,938184000.0
2009-04-15 19:50:00,0.88115,0.88145,0.88065,0.8812,1231200000.0
2009-04-15 19:55:00,0.8812,0.88175,0.8812,0.88125,959800000.0
2009-04-15 20:00:00,0.88125,0.8817,0.88105,0.8812,850100000.0
2009-04-15 20:05:00,0.8811,0.8814,0.88105,0.88135,535200000.0
2009-04-15 20:10:00,0.88135,0.88155,0.8812,0.88135,885000000.0
2009-04-15 20:15:00,0.8813,0.8814,0.881,0.881,1122600000.0
2009-04-15 20:20:00,0.881,0.8815,0.881,0.8813,1124800000.0
2009-04-15 20:25:00,0.8813,0.8813,0.88095,0.88115,528000000.0
2009-04-15 20:30:00,0.8811,0.8815,0.881,0.8814,510600000.0
2009-04-15 20:35:00,0.8814,0.8815,0.88115,0.8812,320000000.0
2009-04-15 20:40:00,0.88115,0.8814,0.8811,0.8814,706600000.0
2009-04-15 20:45:00,0.88135,0.8816,0.88135,0.8815,332800000.0
2009-04-15 20:50:00,0.8815,0.88165,0.88135,0.8816,637400000.0
2009-04-15 20:55:00,0.88155,0.88185,0.8814,0.88155,1000200000.0
2009-04-15 21:00:00,0.88155,0.8819,0.88155,0.88165,776300000.0
2009-04-15 21:05:00,0.88165,0.88195,0.88165,0.88185,624800000.0
2009-04-15 21:10:00,0.88185,0.8821,0.8814,0.8815,715400000.0
2009-04-15 21:15:00,0.88155,0.8818,0.88145,0.88155,539200000.0
2009-04-15 21:20:00,0.88155,0.88195,0.8814,0.88165,501300000.0
2009-04-15 21:25:00,0.8816,0.88185,0.88145,0.88165,610600000.0
2009-04-15 21:30:00,0.88155,0.88215,0.88145,0.88195,654000003.0
2009-04-15 21:35:00,0.88195,0.88205,0.8815,0.8816,455400000.0
2009-04-15 21:40:00,0.88155,0.882,0.88155,0.882,936700000.0
2009-04-15 21:45:00,0.88195,0.8821,0.88185,0.88195,472000000.0
2009-04-15 21:50:00,0.88195,0.8824,0.8819,0.88235,645600000.0
2009-04-15 21:55:00,0.88225,0.88245,0.8819,0.88195,615200000.0
2009-04-15 22:00:00,0.88195,0.88205,0.8818,0.882,453200000.0
2009-04-15 22:05:00,0.88205,0.8821,0.88185,0.88195,184200000.0
2009-04-15 22:10:00,0.882,0.8821,0.88175,0.88175,172200000.0
2009-04-15 22:15:00,0.88175,0.8819,0.88165,0.88175,242000000.0
2009-04-15 22:20:00,0.88175,0.8818,0.8817,0.8818,181000000.0
2009-04-15 22:25:00,0.8818,0.88185,0.88165,0.8817,87000000.0
2009-04-15 22:30:00,0.8817,0.8817,0.8813,0.8815,439200000.0
2009-04-15 22:35:00,0.8815,0.88175,0.8814,0.88165,319700000.0
2009-04-15 22:40:00,0.8817,0.88185,0.8816,0.88165,252200000.0
2009-04-15 22:45:00,0.88165,0.88175,0.8816,0.88175,113400000.0
2009-04-15 22:50:00,0.88185,0.88195,0.8817,0.8817,322200000.0
2009-04-15 22:55:00,0.88175,0.8818,0.88155,0.8817,155000000.0
2009-04-15 23:00:00,0.88175,0.8821,0.88105,0.8816,203000000.0
2009-04-15 23:05:00,0.88155,0.88175,0.8815,0.88155,113400000.0
2009-04-15 23:10:00,0.88155,0.88175,0.8813,0.8814,275600000.0
2009-04-15 23:15:00,0.8814,0.88185,0.8812,0.8814,250400000.0
2009-04-15 23:20:00,0.88149,0.88155,0.881,0.88125,175000000.0
2009-04-15 23:25:00,0.88125,0.88155,0.881,0.8813,316600000.0
2009-04-15 23:30:00,0.8814,0.882,0.88115,0.88175,448000000.0
2009-04-15 23:35:00,0.88175,0.88205,0.88145,0.8816,457300000.0
2009-04-15 23:40:00,0.88159,0.88185,0.88112,0.88185,113800000.0
2009-04-15 23:45:00,0.88185,0.88185,0.88131,0.8816,88600000.0
2009-04-15 23:50:00,0.88165,0.8817,0.88121,0.8817,134800000.0
2009-04-15 23:55:00,0.88165,0.88172,0.88135,0.88135,385800000.0
2009-04-16 00:00:00,0.88135,0.8815,0.8811,0.8811,551400000.0
2009-04-16 00:05:00,0.8811,0.88155,0.8811,0.88155,586400000.0
2009-04-16 00:10:00,0.8814,0.8815,0.88121,0.8813,433800000.0
2009-04-16 00:15:00,0.88146,0.8818,0.8813,0.8818,550000000.0
2009-04-16 00:20:00,0.88185,0.88195,0.88135,0.8815,182600000.0
2009-04-16 00:25:00,0.8814,0.88165,0.8812,0.8815,478999998.0
2009-04-16 00:30:00,0.88155,0.8816,0.88125,0.8813,254400000.0
2009-04-16 00:35:00,0.88135,0.8816,0.88135,0.8816,173200000.0
2009-04-16 00:40:00,0.88165,0.88175,0.88145,0.8817,279000000.0
2009-04-16 00:45:00,0.8817,0.88185,0.88145,0.88155,349200000.0
2009-04-16 00:50:00,0.88145,0.8816,0.88125,0.8815,197600000.0
2009-04-16 00:55:00,0.88155,0.8817,0.88135,0.88165,543400000.0
2009-04-16 01:00:00,0.8817,0.8817,0.88095,0.8813,632400000.0
2009-04-16 01:05:00,0.88145,0.8816,0.88065,0.88065,929800000.0
2009-04-16 01:10:00,0.88065,0.88095,0.88065,0.8809,539400000.0
2009-04-16 01:15:00,0.8809,0.8813,0.88075,0.8813,212000000.0
2009-04-16 01:20:00,0.88117,0.88155,0.8809,0.88145,360200000.0
2009-04-16 01:25:00,0.88124,0.8815,0.88106,0.8813,581200000.0
2009-04-16 01:30:00,0.8813,0.8816,0.8811,0.8815,681000000.0
2009-04-16 01:35:00,0.8815,0.8816,0.8809,0.8813,497800000.0
2009-04-16 01:40:00,0.881,0.8817,0.881,0.8814,490000000.0
2009-04-16 01:45:00,0.8813,0.88145,0.88075,0.88095,417200000.0
2009-04-16 01:50:00,0.881,0.8814,0.881,0.88135,235600000.0
2009-04-16 01:55:00,0.88135,0.8815,0.8809,0.8815,456000000.0
2009-04-16 02:00:00,0.88145,0.8816,0.8806,0.881,722200000.0
2009-04-16 02:05:00,0.881,0.881,0.8809,0.881,975800000.0
2009-04-16 02:10:00,0.881,0.88115,0.8807,0.88085,777600000.0
2009-04-16 02:15:00,0.88085,0.8811,0.8797,0.88025,1271000000.0
2009-04-16 02:20:00,0.88025,0.8806,0.8795,0.88015,1914900000.0
2009-04-16 02:25:00,0.8801,0.8808,0.8796,0.8806,1547800000.0
2009-04-16 02:30:00,0.88055,0.8808,0.88025,0.88035,975600000.0
2009-04-16 02:35:00,0.88035,0.8811,0.88035,0.8807,1080700000.0
2009-04-16 02:40:00,0.8807,0.8809,0.8806,0.8806,463400000.0
2009-04-16 02:45:00,0.8806,0.8813,0.8797,0.8804,709100000.0
2009-04-16 02:50:00,0.8805,0.88105,0.88015,0.881,1683600000.0
2009-04-16 02:55:00,0.88105,0.8812,0.8801,0.8807,754300000.0
2009-04-16 03:00:00,0.8806,0.88075,0.8802,0.88065,845400000.0
2009-04-16 03:05:00,0.88065,0.88065,0.88025,0.8805,558400000.0
2009-04-16 03:10:00,0.8804,0.88045,0.8801,0.8802,563800000.0
2009-04-16 03:15:00,0.8802,0.8803,0.87995,0.8803,648100000.0
2009-04-16 03:20:00,0.8802,0.8804,0.88005,0.8801,913000000.0
2009-04-16 03:25:00,0.8801,0.88045,0.87995,0.8802,636400000.0
2009-04-16 03:30:00,0.8802,0.8804,0.8799,0.88015,466600000.0
2009-04-16 03:35:00,0.88015,0.8802,0.8796,0.88,707200000.0
2009-04-16 03:40:00,0.88,0.88035,0.8799,0.8802,512400000.0
2009-04-16 03:45:00,0.88015,0.88055,0.8801,0.88025,704200000.0
2009-04-16 03:50:00,0.88025,0.88055,0.88005,0.88055,954000000.0
2009-04-16 03:55:00,0.8806,0.8808,0.8804,0.88055,624400000.0
2009-04-16 04:00:00,0.8806,0.8809,0.8797,0.88045,1292000000.0
2009-04-16 04:05:00,0.88065,0.88065,0.87955,0.88015,684400000.0
2009-04-16 04:10:00,0.88015,0.88085,0.87975,0.87995,956000000.0
2009-04-16 04:15:00,0.87995,0.88015,0.8796,0.88015,730600000.0
2009-04-16 04:20:00,0.88015,0.8805,0.87965,0.8799,747800000.0
2009-04-16 04:25:00,0.8799,0.8808,0.87965,0.88055,956200000.0
2009-04-16 04:30:00,0.88055,0.88085,0.8801,0.88025,1004800000.0
2009-04-16 04:35:00,0.8804,0.88085,0.87995,0.8803,847400000.0
2009-04-16 04:40:00,0.8803,0.88095,0.88005,0.88045,902000000.0
2009-04-16 04:45:00,0.8805,0.8814,0.8805,0.881,731000000.0
2009-04-16 04:50:00,0.881,0.8812,0.88045,0.88065,609000000.0
2009-04-16 04:55:00,0.88065,0.881,0.88015,0.88025,638000000.0
2009-04-16 05:00:00,0.8803,0.8806,0.88005,0.88055,222600000.0
2009-04-16 05:05:00,0.88045,0.88115,0.88045,0.8811,717400000.0
2009-04-16 05:10:00,0.88115,0.88115,0.8805,0.88095,331800000.0
2009-04-16 05:15:00,0.8811,0.88125,0.88075,0.8812,411600000.0
2009-04-16 05:20:00,0.88125,0.88135,0.88095,0.881,485000000.0
2009-04-16 05:25:00,0.88095,0.88105,0.88085,0.88095,401800000.0
2009-04-16 05:30:00,0.88095,0.881,0.88035,0.88065,531000000.0
2009-04-16 05:35:00,0.88065,0.88105,0.88055,0.88085,443000000.0
2009-04-16 05:40:00,0.8809,0.881,0.88045,0.8806,673000000.0
2009-04-16 05:45:00,0.8806,0.8812,0.88035,0.88075,350800000.0
2009-04-16 05:50:00,0.8808,0.88115,0.8805,0.8808,514400000.0
2009-04-16 05:55:00,0.8808,0.88085,0.88,0.8802,284900000.0
2009-04-16 06:00:00,0.8802,0.88055,0.87995,0.8801,538400000.0
2009-04-16 06:05:00,0.8801,0.8805,0.87975,0.88035,626800000.0
2009-04-16 06:10:00,0.88035,0.88125,0.8803,0.88045,559000000.0
2009-04-16 06:15:00,0.8805,0.88065,0.8801,0.88061,507400000.0
2009-04-16 06:20:00,0.88075,0.88085,0.8801,0.88025,399599999.0
2009-04-16 06:25:00,0.8803,0.88045,0.88015,0.8802,261200000.0
2009-04-16 06:30:00,0.8802,0.88035,0.87995,0.8803,616600000.0
2009-04-16 06:35:00,0.8803,0.8811,0.8801,0.88075,1020200000.0
2009-04-16 06:40:00,0.88075,0.8811,0.88045,0.88065,974200000.0
2009-04-16 06:45:00,0.88065,0.88075,0.88035,0.8806,793400000.0
2009-04-16 06:50:00,0.88055,0.88075,0.8802,0.88065,1166200000.0
2009-04-16 06:55:00,0.8807,0.8809,0.88055,0.8807,802800000.0
2009-04-16 07:00:00,0.8807,0.8812,0.8806,0.88085,542600000.0
2009-04-16 07:05:00,0.8808,0.88095,0.87995,0.88015,601000000.0
2009-04-16 07:10:00,0.88015,0.88035,0.8799,0.8802,384200000.0
2009-04-16 07:15:00,0.8802,0.88065,0.87985,0.8802,287400000.0
2009-04-16 07:20:00,0.88025,0.88095,0.88025,0.8805,699600000.0
2009-04-16 07:25:00,0.8805,0.8809,0.8804,0.88045,853000000.0
2009-04-16 07:30:00,0.88045,0.8807,0.88005,0.88035,1212400002.0
2009-04-16 07:35:00,0.88035,0.88075,0.87985,0.88005,1341400000.0
2009-04-16 07:40:00,0.88,0.8804,0.87985,0.88025,1279000000.0
2009-04-16 07:45:00,0.8801,0.88035,0.8799,0.87995,949600000.0
2009-04-16 07:50:00,0.87995,0.8803,0.8798,0.87995,1071200000.0
2009-04-16 07:55:00,0.87995,0.8802,0.8796,0.8802,864799999.0
2009-04-16 08:00:00,0.8802,0.88025,0.8797,0.87995,992200000.0
2009-04-16 08:05:00,0.87995,0.88035,0.87925,0.87955,874400000.0
2009-04-16 08:10:00,0.8796,0.8798,0.8793,0.8793,994600002.0
2009-04-16 08:15:00,0.8794,0.8796,0.8792,0.8796,945600001.0
2009-04-16 08:20:00,0.8796,0.88005,0.87955,0.8798,839400000.0
2009-04-16 08:25:00,0.8798,0.8801,0.8797,0.87995,1144400000.0
2009-04-16 08:30:00,0.8799,0.8801,0.87965,0.87995,1516200000.0
2009-04-16 08:35:00,0.87995,0.8801,0.8796,0.8796,1283600000.0
2009-04-16 08:40:00,0.8796,0.88015,0.8794,0.88,1219800001.0
2009-04-16 08:45:00,0.88,0.8805,0.88,0.8803,1181000000.0
2009-04-16 08:50:00,0.8803,0.8809,0.8802,0.8806,1031600000.0
2009-04-16 08:55:00,0.8806,0.8812,0.88055,0.88055,1458200000.0
2009-04-16 09:00:00,0.88045,0.88105,0.8804,0.8809,1387000000.0
2009-04-16 09:05:00,0.8809,0.8817,0.8807,0.881,1583000000.0
2009-04-16 09:10:00,0.88105,0.8816,0.881,0.8816,1231400000.0
2009-04-16 09:15:00,0.88155,0.88185,0.8813,0.88175,1294300000.0
2009-04-16 09:20:00,0.88175,0.8826,0.88175,0.88235,1566400000.0
2009-04-16 09:25:00,0.88235,0.88235,0.8811,0.8817,1778300000.0
2009-04-16 09:30:00,0.8817,0.8817,0.8806,0.88065,1016100000.0
2009-04-16 09:35:00,0.88065,0.88075,0.88,0.88,1224500000.0
2009-04-16 09:40:00,0.87995,0.8801,0.8795,0.88,1661200000.0
2009-04-16 09:45:00,0.88,0.8808,0.8798,0.8807,1316000001.0
2009-04-16 09:50:00,0.88075,0.88075,0.8798,0.8802,2090800001.0
2009-04-16 09:55:00,0.8802,0.88035,0.8798,0.88035,2005200000.0
2009-04-16 10:00:00,0.88035,0.88085,0.8802,0.88075,1603600000.0
2009-04-16 10:05:00,0.8807,0.8809,0.88055,0.8807,1426600000.0
2009-04-16 10:10:00,0.8807,0.88085,0.8801,0.88025,2220200000.0
2009-04-16 10:15:00,0.8802,0.8807,0.88015,0.8804,2187000001.0
2009-04-16 10:20:00,0.8804,0.8805,0.88,0.88005,1898700000.0
2009-04-16 10:25:00,0.88005,0.88035,0.8799,0.88025,2411799999.0
2009-04-16 10:30:00,0.88025,0.8807,0.88015,0.8805,1476400000.0
2009-04-16 10:35:00,0.8805,0.8811,0.8803,0.88105,1879300000.0
2009-04-16 10:40:00,0.8811,0.8819,0.88095,0.8814,2453200000.0
2009-04-16 10:45:00,0.8814,0.8815,0.88125,0.88135,901800000.0
2009-04-16 10:50:00,0.88135,0.8815,0.8809,0.8813,1401500000.0
2009-04-16 10:55:00,0.8813,0.8815,0.881,0.88115,1337000000.0
2009-04-16 11:00:00,0.881,0.88225,0.8808,0.88165,1524100000.0
2009-04-16 11:05:00,0.88165,0.88185,0.88125,0.8817,1648399999.0
2009-04-16 11:10:00,0.88165,0.88195,0.88125,0.88195,1437600000.0
2009-04-16 11:15:00,0.882,0.88205,0.88155,0.88195,2086300000.0
2009-04-16 11:20:00,0.88185,0.8828,0.8818,0.8828,2488000000.0
2009-04-16 11:25:00,0.88275,0.8829,0.8816,0.8818,1730000000.0
2009-04-16 11:30:00,0.8818,0.88265,0.88165,0.8824,2788999999.0
2009-04-16 11:35:00,0.8825,0.88275,0.88205,0.8823,2505800000.0
2009-04-16 11:40:00,0.8823,0.88365,0.8821,0.8836,1769900000.0
2009-04-16 11:45:00,0.88355,0.88375,0.883,0.8833,1763099998.0
2009-04-16 11:50:00,0.8833,0.8837,0.8831,0.88325,1834600000.0
2009-04-16 11:55:00,0.8832,0.88395,0.883,0.8839,1793800000.0
2009-04-16 12:00:00,0.8839,0.88405,0.8834,0.88345,1787600000.0
2009-04-16 12:05:00,0.8835,0.8836,0.8831,0.8835,1695100001.0
2009-04-16 12:10:00,0.8835,0.8836,0.883,0.8836,1854400000.0
2009-04-16 12:15:00,0.88365,0.8838,0.88325,0.88355,2172600000.0
2009-04-16 12:20:00,0.8835,0.8838,0.88315,0.88325,1448500000.0
2009-04-16 12:25:00,0.8832,0.8834,0.88295,0.8832,2182200000.0
2009-04-16 12:30:00,0.8832,0.88345,0.883,0.8832,2087200001.0
2009-04-16 12:35:00,0.8831,0.88485,0.8831,0.88455,2072900000.0
2009-04-16 12:40:00,0.88455,0.88525,0.88455,0.88515,1443000000.0
2009-04-16 12:45:00,0.88515,0.8852,0.8846,0.8848,2121000001.0
2009-04-16 12:50:00,0.88485,0.88595,0.8846,0.88565,2575100000.0
2009-04-16 12:55:00,0.88565,0.8865,0.88555,0.88635,2371300000.0
2009-04-16 13:00:00,0.88645,0.8866,0.88605,0.8863,1796400000.0
2009-04-16 13:05:00,0.8863,0.8866,0.8862,0.8862,1466800000.0
2009-04-16 13:10:00,0.8862,0.8863,0.8858,0.8858,1205600000.0
2009-04-16 13:15:00,0.8858,0.8862,0.8858,0.8858,1272400000.0
2009-04-16 13:20:00,0.8858,0.88585,0.88535,0.88535,755400000.0
2009-04-16 13:25:00,0.88535,0.8855,0.885,0.8853,1395399999.0
2009-04-16 13:30:00,0.8853,0.8855,0.88525,0.88525,980800000.0
2009-04-16 13:35:00,0.88525,0.8853,0.8841,0.88465,1581700000.0
2009-04-16 13:40:00,0.88465,0.885,0.8845,0.88465,1784800000.0
2009-04-16 13:45:00,0.88465,0.8854,0.88455,0.8852,1345000000.0
2009-04-16 13:50:00,0.8852,0.886,0.8852,0.88585,1381900000.0
2009-04-16 13:55:00,0.88585,0.886,0.88575,0.8859,1428600000.0
2009-04-16 14:00:00,0.886,0.886,0.8853,0.8855,2217400000.0
2009-04-16 14:05:00,0.8855,0.88595,0.8855,0.88585,1302600000.0
2009-04-16 14:10:00,0.88585,0.88605,0.8854,0.88555,1299600000.0
2009-04-16 14:15:00,0.88555,0.8856,0.8849,0.8852,1335200000.0
2009-04-16 14:20:00,0.88525,0.88575,0.8852,0.8857,1936600000.0
2009-04-16 14:25:00,0.8857,0.88595,0.88505,0.88545,2344900000.0
2009-04-16 14:30:00,0.88545,0.88565,0.885,0.8855,2305800001.0
2009-04-16 14:35:00,0.8856,0.88585,0.8856,0.8857,1706400000.0
2009-04-16 14:40:00,0.8857,0.88595,0.8856,0.8858,1950400000.0
2009-04-16 14:45:00,0.8858,0.8861,0.8858,0.88585,1453400002.0
2009-04-16 14:50:00,0.88585,0.886,0.88555,0.8857,1408800000.0
2009-04-16 14:55:00,0.8857,0.8858,0.88495,0.88495,1783800000.0
2009-04-16 15:00:00,0.88495,0.88495,0.88465,0.8848,2134600003.0
2009-04-16 15:05:00,0.88485,0.8857,0.88485,0.88555,2105199999.0
2009-04-16 15:10:00,0.88555,0.886,0.88545,0.8859,1633600000.0
2009-04-16 15:15:00,0.88585,0.8862,0.88575,0.88615,1943100001.0
2009-04-16 15:20:00,0.88615,0.88655,0.8861,0.8863,1430200000.0
2009-04-16 15:25:00,0.8863,0.8863,0.88585,0.886,1235400000.0
2009-04-16 15:30:00,0.886,0.88685,0.8859,0.88675,1722700000.0
2009-04-16 15:35:00,0.88675,0.88695,0.8862,0.8862,2155600001.0
2009-04-16 15:40:00,0.8862,0.8868,0.88605,0.88665,2562799999.0
2009-04-16 15:45:00,0.8867,0.8867,0.88615,0.88625,2276400000.0
2009-04-16 15:50:00,0.88625,0.8865,0.88605,0.88625,2466199999.0
2009-04-16 15:55:00,0.8862,0.8862,0.8856,0.88565,2238800000.0
2009-04-16 16:00:00,0.88565,0.88625,0.8847,0.88515,2809100003.0
2009-04-16 16:05:00,0.88515,0.8861,0.885,0.8856,2387600002.0
2009-04-16 16:10:00,0.8857,0.8858,0.88495,0.8857,1971500000.0
2009-04-16 16:15:00,0.8857,0.8857,0.88545,0.8857,1659300000.0
2009-04-16 16:20:00,0.8857,0.8858,0.88535,0.88555,2367400001.0
2009-04-16 16:25:00,0.88555,0.8857,0.88535,0.88555,1976600000.0
2009-04-16 16:30:00,0.8856,0.8858,0.8854,0.88545,1365199999.0
2009-04-16 16:35:00,0.88545,0.8857,0.88495,0.88505,1769500000.0
2009-04-16 16:40:00,0.885,0.8855,0.88485,0.8852,2063400000.0
2009-04-16 16:45:00,0.8852,0.8857,0.88515,0.8852,1853600002.0
2009-04-16 16:50:00,0.88525,0.8858,0.885,0.8852,2262799999.0
2009-04-16 16:55:00,0.8852,0.88585,0.8844,0.88445,2332400001.0
2009-04-16 17:00:00,0.88445,0.8848,0.8842,0.88425,1811100000.0
2009-04-16 17:05:00,0.88425,0.8849,0.88425,0.8847,1891599999.0
2009-04-16 17:10:00,0.8847,0.88515,0.88435,0.8844,1452400000.0
2009-04-16 17:15:00,0.8844,0.8848,0.88395,0.8844,2215600000.0
2009-04-16 17:20:00,0.8844,0.88465,0.8843,0.8845,1341600000.0
2009-04-16 17:25:00,0.8845,0.8848,0.88425,0.8848,1746800000.0
2009-04-16 17:30:00,0.8848,0.8853,0.88475,0.885,2032600001.0
2009-04-16 17:35:00,0.885,0.88585,0.8849,0.88545,2266999999.0
2009-04-16 17:40:00,0.8854,0.88545,0.88495,0.88525,1118400000.0
2009-04-16 17:45:00,0.88525,0.88545,0.885,0.88505,1489400000.0
2009-04-16 17:50:00,0.88505,0.88565,0.8849,0.88545,1607800000.0
2009-04-16 17:55:00,0.8855,0.8855,0.885,0.88515,1039000001.0
2009-04-16 18:00:00,0.88515,0.8854,0.8849,0.8851,974000000.0
2009-04-16 18:05:00,0.88515,0.8852,0.885,0.8851,608200000.0
2009-04-16 18:10:00,0.88515,0.8852,0.8847,0.88475,804500000.0
2009-04-16 18:15:00,0.88475,0.8848,0.88425,0.8844,1115700000.0
2009-04-16 18:20:00,0.8843,0.8846,0.8841,0.8844,1001200000.0
2009-04-16 18:25:00,0.88435,0.8845,0.8842,0.8845,466800000.0
2009-04-16 18:30:00,0.8845,0.88455,0.8844,0.8845,288000000.0
2009-04-16 18:35:00,0.88445,0.88455,0.8843,0.88435,868200000.0
2009-04-16 18:40:00,0.88435,0.88475,0.8843,0.8846,1118200000.0
2009-04-16 18:45:00,0.8845,0.8846,0.8842,0.8842,379600000.0
2009-04-16 18:50:00,0.8842,0.88435,0.8839,0.8839,483599999.0
2009-04-16 18:55:00,0.8838,0.8845,0.8838,0.88445,673600000.0
2009-04-16 19:00:00,0.88445,0.88445,0.88415,0.8842,480800000.0
2009-04-16 19:05:00,0.8842,0.8843,0.88415,0.88415,277100000.0
2009-04-16 19:10:00,0.8841,0.88435,0.8838,0.8838,595600000.0
2009-04-16 19:15:00,0.88385,0.88385,0.8834,0.8836,954000000.0
2009-04-16 19:20:00,0.8836,0.88385,0.88335,0.88335,862000000.0
2009-04-16 19:25:00,0.8833,0.88385,0.8833,0.8836,1669800000.0
2009-04-16 19:30:00,0.8836,0.88375,0.88315,0.88365,1090000000.0
2009-04-16 19:35:00,0.8836,0.88365,0.88305,0.8833,1196000000.0
2009-04-16 19:40:00,0.8833,0.88365,0.883,0.8833,937600000.0
2009-04-16 19:45:00,0.8833,0.8836,0.8829,0.88295,1522200000.0
2009-04-16 19:50:00,0.88295,0.8833,0.88245,0.88255,1559200000.0
2009-04-16 19:55:00,0.88255,0.8829,0.8824,0.8826,1479600000.0
2009-04-16 20:00:00,0.8826,0.8829,0.88245,0.88265,1480200001.0
2009-04-16 20:05:00,0.88265,0.88305,0.88255,0.88265,1000700000.0
2009-04-16 20:10:00,0.8827,0.88315,0.88255,0.8827,866400000.0
2009-04-16 20:15:00,0.88275,0.88285,0.88245,0.8828,1015200000.0
2009-04-16 20:20:00,0.8827,0.88285,0.88225,0.8823,870400000.0
2009-04-16 20:25:00,0.88235,0.8826,0.8823,0.8825,948800000.0
2009-04-16 20:30:00,0.8825,0.88285,0.88235,0.8827,979400000.0
2009-04-16 20:35:00,0.88275,0.883,0.8826,0.88285,1020400000.0
2009-04-16 20:40:00,0.88285,0.8829,0.8826,0.88285,674800000.0
2009-04-16 20:45:00,0.88285,0.883,0.88245,0.88255,1065200000.0
2009-04-16 20:50:00,0.88255,0.8828,0.8824,0.88245,1152600000.0
2009-04-16 20:55:00,0.8824,0.88255,0.88225,0.88255,643000000.0
2009-04-16 21:00:00,0.88255,0.8828,0.88245,0.8826,751000000.0
2009-04-16 21:05:00,0.8826,0.88305,0.88245,0.8828,1337500000.0
2009-04-16 21:10:00,0.8828,0.883,0.88255,0.88275,1093400000.0
2009-04-16 21:15:00,0.88275,0.883,0.88275,0.8828,500600000.0
2009-04-16 21:20:00,0.8828,0.8831,0.8827,0.8827,616600000.0
2009-04-16 21:25:00,0.8826,0.8827,0.8825,0.88255,249800000.0
2009-04-16 21:30:00,0.8825,0.88275,0.8824,0.8824,564200000.0
2009-04-16 21:35:00,0.8825,0.8828,0.88235,0.8827,632900000.0
2009-04-16 21:40:00,0.88275,0.883,0.8825,0.8825,602200000.0
2009-04-16 21:45:00,0.8825,0.88255,0.8822,0.8825,320600000.0
2009-04-16 21:50:00,0.88245,0.88265,0.88235,0.8824,320000000.0
2009-04-16 21:55:00,0.8824,0.88265,0.88235,0.88235,521000000.0
2009-04-16 22:00:00,0.88235,0.8827,0.8823,0.8824,595000000.0
2009-04-16 22:05:00,0.8824,0.88245,0.88225,0.8824,277800000.0
2009-04-16 22:10:00,0.8824,0.88275,0.88235,0.8827,396800000.0
2009-04-16 22:15:00,0.8828,0.88295,0.88275,0.8828,517000000.0
2009-04-16 22:20:00,0.8828,0.8829,0.88265,0.88275,180800000.0
2009-04-16 22:25:00,0.8828,0.8829,0.88275,0.88285,232200000.0
2009-04-16 22:30:00,0.88295,0.88305,0.88285,0.88295,281200002.0
2009-04-16 22:35:00,0.88295,0.883,0.88285,0.8829,358400003.0
2009-04-16 22:40:00,0.88295,0.88305,0.88275,0.88275,282800000.0
2009-04-16 22:45:00,0.88275,0.8831,0.8827,0.88305,269200000.0
2009-04-16 22:50:00,0.88305,0.8833,0.883,0.883,346600000.0
2009-04-16 22:55:00,0.88305,0.8832,0.88285,0.8832,322800000.0
2009-04-16 23:00:00,0.8832,0.8832,0.88259,0.88275,305200000.0
2009-04-16 23:05:00,0.8827,0.88285,0.88265,0.8827,62600000.0
2009-04-16 23:10:00,0.8827,0.88315,0.88227,0.8828,156200000.0
2009-04-16 23:15:00,0.88285,0.88315,0.8828,0.8828,84200000.0
2009-04-16 23:20:00,0.8828,0.8833,0.88265,0.88315,167800000.0
2009-04-16 23:25:00,0.88315,0.88315,0.88265,0.8828,291400000.0
2009-04-16 23:30:00,0.8829,0.88315,0.8826,0.8829,391800000.0
2009-04-16 23:35:00,0.8825,0.88305,0.8823,0.88305,177900000.0
2009-04-16 23:40:00,0.88305,0.8832,0.88305,0.8831,56400000.0
2009-04-16 23:45:00,0.8832,0.8833,0.88275,0.883,205200000.0
2009-04-16 23:50:00,0.88305,0.8833,0.88264,0.8831,131800000.0
2009-04-16 23:55:00,0.88325,0.8833,0.88266,0.8832,275400000.0
2009-04-17 00:00:00,0.88315,0.8832,0.88264,0.88266,315600000.0
2009-04-17 00:05:00,0.88273,0.8832,0.88273,0.88295,1396600000.0
2009-04-17 00:10:00,0.88307,0.88322,0.88275,0.8831,843800000.0
2009-04-17 00:15:00,0.8831,0.8832,0.8828,0.8828,168200000.0
2009-04-17 00:20:00,0.8828,0.8831,0.8827,0.8827,116200000.0
2009-04-17 00:25:00,0.88258,0.88285,0.88238,0.8826,469599997.0
2009-04-17 00:30:00,0.8826,0.8831,0.8826,0.88305,153200000.0
2009-04-17 00:35:00,0.88295,0.88316,0.88275,0.883,247600000.0
2009-04-17 00:40:00,0.88295,0.88305,0.8829,0.88295,127200000.0
2009-04-17 00:45:00,0.883,0.883,0.88255,0.88295,362400000.0
2009-04-17 00:50:00,0.88295,0.88295,0.8828,0.88285,466799991.0
2009-04-17 00:55:00,0.8829,0.88325,0.8827,0.88305,400600000.0
2009-04-17 01:00:00,0.88305,0.88325,0.8827,0.8829,182800000.0
2009-04-17 01:05:00,0.8829,0.8831,0.8827,0.88296,339600000.0
2009-04-17 01:10:00,0.88315,0.8832,0.88263,0.88282,937800000.0
2009-04-17 01:15:00,0.883,0.8831,0.8829,0.88295,266600000.0
2009-04-17 01:20:00,0.88323,0.88333,0.88294,0.8832,526000000.0
2009-04-17 01:25:00,0.88315,0.88325,0.88265,0.88285,515400000.0
2009-04-17 01:30:00,0.88285,0.8832,0.88265,0.8828,269600000.0
2009-04-17 01:35:00,0.8828,0.8831,0.88265,0.8829,501600000.0
2009-04-17 01:40:00,0.8829,0.8833,0.88285,0.8832,683600000.0
2009-04-17 01:45:00,0.8832,0.88335,0.88305,0.88305,592799999.0
2009-04-17 01:50:00,0.88305,0.88315,0.88295,0.88295,649200000.0
2009-04-17 01:55:00,0.88295,0.88315,0.88295,0.88305,436800000.0
2009-04-17 02:00:00,0.88305,0.88385,0.88305,0.88325,1134000000.0
2009-04-17 02:05:00,0.8833,0.8834,0.88295,0.88315,375600000.0
2009-04-17 02:10:00,0.88315,0.88315,0.88305,0.88315,770399999.0
2009-04-17 02:15:00,0.88315,0.8833,0.88305,0.8832,351399999.0
2009-04-17 02:20:00,0.8832,0.8833,0.88305,0.88315,431200000.0
2009-04-17 02:25:00,0.88315,0.8832,0.88245,0.88295,491100000.0
2009-04-17 02:30:00,0.88295,0.88325,0.88285,0.883,620200000.0
2009-04-17 02:35:00,0.88305,0.88345,0.8827,0.883,769800000.0
2009-04-17 02:40:00,0.88305,0.88355,0.883,0.8834,651400000.0
2009-04-17 02:45:00,0.8835,0.88365,0.88295,0.8832,1371200000.0
2009-04-17 02:50:00,0.88315,0.8832,0.8824,0.88265,1021200000.0
2009-04-17 02:55:00,0.8825,0.8828,0.88245,0.88255,1506200000.0
2009-04-17 03:00:00,0.8825,0.8829,0.88245,0.8828,1819600000.0
2009-04-17 03:05:00,0.88275,0.8832,0.8827,0.8831,872200000.0
2009-04-17 03:10:00,0.88315,0.88325,0.8829,0.8829,818000000.0
2009-04-17 03:15:00,0.8829,0.8831,0.88265,0.88275,574200000.0
2009-04-17 03:20:00,0.88275,0.8833,0.88255,0.8829,878200000.0
2009-04-17 03:25:00,0.8829,0.88325,0.8828,0.8832,218000000.0
2009-04-17 03:30:00,0.88325,0.88325,0.88255,0.88255,721600000.0
2009-04-17 03:35:00,0.88255,0.8827,0.88245,0.8825,517400000.0
2009-04-17 03:40:00,0.88265,0.8831,0.8825,0.88275,1021600000.0
2009-04-17 03:45:00,0.8827,0.8828,0.88245,0.8826,1438400000.0
2009-04-17 03:50:00,0.8826,0.8827,0.88245,0.8825,815000001.0
2009-04-17 03:55:00,0.8825,0.8826,0.88225,0.88245,586100000.0
2009-04-17 04:00:00,0.8824,0.88285,0.8823,0.8827,613800000.0
2009-04-17 04:05:00,0.8827,0.883,0.8825,0.88275,403600000.0
2009-04-17 04:10:00,0.88275,0.8832,0.8826,0.88295,425600000.0
2009-04-17 04:15:00,0.88295,0.8832,0.88275,0.883,440400000.0
2009-04-17 04:20:00,0.88295,0.8831,0.88195,0.88205,1068199999.0
2009-04-17 04:25:00,0.88205,0.8821,0.8817,0.88195,1275599997.0
2009-04-17 04:30:00,0.882,0.8823,0.8817,0.882,883200000.0
2009-04-17 04:35:00,0.882,0.8824,0.8819,0.88205,1975800000.0
2009-04-17 04:40:00,0.88215,0.8822,0.88165,0.8819,1316400003.0
2009-04-17 04:45:00,0.8819,0.88235,0.8819,0.88225,498600000.0
2009-04-17 04:50:00,0.88225,0.8824,0.8821,0.88235,1079800000.0
2009-04-17 04:55:00,0.88235,0.8824,0.88145,0.8815,1470199997.0
2009-04-17 05:00:00,0.88155,0.8818,0.88145,0.8816,963800000.0
2009-04-17 05:05:00,0.88165,0.8818,0.88145,0.8815,1210999987.0
2009-04-17 05:10:00,0.88155,0.88175,0.88145,0.88155,260200002.0
2009-04-17 05:15:00,0.8815,0.8816,0.8811,0.8811,488200000.0
2009-04-17 05:20:00,0.8811,0.8814,0.881,0.8811,1516400017.0
2009-04-17 05:25:00,0.8811,0.8812,0.8809,0.881,1775800017.0
2009-04-17 05:30:00,0.881,0.8814,0.88095,0.8812,1076600010.0
2009-04-17 05:35:00,0.8812,0.8817,0.8812,0.8815,539000000.0
2009-04-17 05:40:00,0.8815,0.88175,0.8814,0.8815,642400000.0
2009-04-17 05:45:00,0.8814,0.8816,0.8814,0.8815,311400000.0
2009-04-17 05:50:00,0.8815,0.8815,0.88135,0.8815,348800000.0
2009-04-17 05:55:00,0.8815,0.8815,0.88122,0.88135,464600000.0
2009-04-17 06:00:00,0.88135,0.88165,0.88125,0.88145,511200000.0
2009-04-17 06:05:00,0.8814,0.8817,0.88105,0.8813,1249600000.0
2009-04-17 06:10:00,0.88135,0.88175,0.8811,0.88165,1256000000.0
2009-04-17 06:15:00,0.88165,0.88185,0.8809,0.881,1606000000.0
2009-04-17 06:20:00,0.881,0.88115,0.8795,0.8796,1998500002.0
2009-04-17 06:25:00,0.8797,0.8804,0.87955,0.8801,1683199999.0
2009-04-17 06:30:00,0.8801,0.8805,0.87995,0.88025,1608200000.0
2009-04-17 06:35:00,0.88015,0.8802,0.87945,0.8798,1250400000.0
2009-04-17 06:40:00,0.8798,0.88045,0.8798,0.8801,1060400000.0
2009-04-17 06:45:00,0.8801,0.8805,0.8798,0.88025,987200000.0
2009-04-17 06:50:00,0.8802,0.8804,0.88005,0.8803,466800000.0
2009-04-17 06:55:00,0.88035,0.88055,0.88015,0.88035,767400000.0
2009-04-17 07:00:00,0.8804,0.88075,0.87965,0.8799,1265000002.0
2009-04-17 07:05:00,0.8799,0.88065,0.87965,0.8801,1241800000.0
2009-04-17 07:10:00,0.88015,0.8806,0.8798,0.8801,907200000.0
2009-04-17 07:15:00,0.8801,0.8802,0.88005,0.88015,176400000.0
2009-04-17 07:20:00,0.8801,0.8802,0.8796,0.8801,455400000.0
2009-04-17 07:25:00,0.8801,0.88075,0.8801,0.8806,520000000.0
2009-04-17 07:30:00,0.8806,0.8815,0.88055,0.8812,1084800000.0
2009-04-17 07:35:00,0.8812,0.88185,0.88115,0.88145,978200000.0
2009-04-17 07:40:00,0.8815,0.88155,0.881,0.8811,1258800000.0
2009-04-17 07:45:00,0.88115,0.88115,0.88075,0.881,1071599999.0
2009-04-17 07:50:00,0.881,0.8811,0.88065,0.8809,1108800000.0
2009-04-17 07:55:00,0.8809,0.8825,0.88075,0.8817,1206900000.0
2009-04-17 08:00:00,0.8817,0.8826,0.8811,0.8822,1498200000.0
2009-04-17 08:05:00,0.88225,0.8847,0.8821,0.88385,1933400000.0
2009-04-17 08:10:00,0.88385,0.88395,0.8833,0.8835,2406600000.0
2009-04-17 08:15:00,0.8835,0.8842,0.88345,0.88405,1004800000.0
2009-04-17 08:20:00,0.884,0.88415,0.88345,0.884,1442600000.0
2009-04-17 08:25:00,0.884,0.8841,0.88335,0.8834,1169400000.0
2009-04-17 08:30:00,0.88325,0.884,0.88305,0.8839,1195000001.0
2009-04-17 08:35:00,0.8839,0.88405,0.88355,0.8837,1335000000.0
2009-04-17 08:40:00,0.8837,0.88415,0.88365,0.8841,745800000.0
2009-04-17 08:45:00,0.8841,0.88475,0.88395,0.88435,1107600000.0
2009-04-17 08:50:00,0.8843,0.8845,0.88395,0.8844,1000200000.0
2009-04-17 08:55:00,0.8844,0.88445,0.88385,0.88415,920200000.0
2009-04-17 09:00:00,0.88415,0.88425,0.88355,0.8837,2028400002.0
2009-04-17 09:05:00,0.88375,0.88435,0.8836,0.884,1885200000.0
2009-04-17 09:10:00,0.8841,0.8842,0.8837,0.8837,1531199999.0
2009-04-17 09:15:00,0.8837,0.884,0.8835,0.8836,1374400000.0
2009-04-17 09:20:00,0.8836,0.8837,0.8827,0.8832,1651700000.0
2009-04-17 09:25:00,0.8832,0.88365,0.883,0.88325,1306700000.0
2009-04-17 09:30:00,0.88325,0.8833,0.883,0.8833,1040000000.0
2009-04-17 09:35:00,0.8833,0.88365,0.88325,0.8834,1203300000.0
2009-04-17 09:40:00,0.8834,0.88415,0.8834,0.88395,1107000000.0
2009-04-17 09:45:00,0.8839,0.88405,0.88335,0.8835,1298699999.0
2009-04-17 09:50:00,0.8835,0.88365,0.8833,0.88335,1426999999.0
2009-04-17 09:55:00,0.88335,0.8834,0.8828,0.883,1896500000.0
2009-04-17 10:00:00,0.8831,0.8834,0.8829,0.883,2049200000.0
2009-04-17 10:05:00,0.883,0.88335,0.8825,0.8826,2181600000.0
2009-04-17 10:10:00,0.88255,0.8833,0.88245,0.8832,1682100000.0
2009-04-17 10:15:00,0.8832,0.8833,0.883,0.8831,1919200000.0
2009-04-17 10:20:00,0.8831,0.8833,0.88205,0.88215,1749399999.0
2009-04-17 10:25:00,0.8821,0.8824,0.88175,0.8819,1601400000.0
2009-04-17 10:30:00,0.8819,0.8822,0.88155,0.8819,2170200000.0
2009-04-17 10:35:00,0.8819,0.88225,0.8819,0.8821,1284000001.0
2009-04-17 10:40:00,0.8821,0.88275,0.88205,0.8825,1695800000.0
2009-04-17 10:45:00,0.8825,0.88285,0.8824,0.8827,1440600002.0
2009-04-17 10:50:00,0.8827,0.88305,0.8827,0.88285,926400000.0
2009-04-17 10:55:00,0.8829,0.88295,0.8818,0.8818,1286800000.0
2009-04-17 11:00:00,0.88185,0.8835,0.8818,0.8834,2371400000.0
2009-04-17 11:05:00,0.8834,0.88405,0.8834,0.8836,1584400000.0
2009-04-17 11:10:00,0.8836,0.88425,0.88355,0.88415,1399000000.0
2009-04-17 11:15:00,0.88415,0.8845,0.8841,0.88415,2234400000.0
2009-04-17 11:20:00,0.88415,0.88455,0.88395,0.8842,1448900000.0
2009-04-17 11:25:00,0.8842,0.8852,0.8841,0.88485,1905000000.0
2009-04-17 11:30:00,0.88485,0.88585,0.8846,0.8856,2168000000.0
2009-04-17 11:35:00,0.8856,0.8856,0.88525,0.8856,1544199999.0
2009-04-17 11:40:00,0.8856,0.886,0.8853,0.8859,1016400000.0
2009-04-17 11:45:00,0.8859,0.8861,0.88545,0.8856,1469800000.0
2009-04-17 11:50:00,0.88555,0.8856,0.88515,0.8852,1634600000.0
2009-04-17 11:55:00,0.88515,0.8855,0.88485,0.8852,1170800000.0
2009-04-17 12:00:00,0.8852,0.88545,0.8847,0.885,1750800000.0
2009-04-17 12:05:00,0.88495,0.88525,0.88475,0.88485,1456300000.0
2009-04-17 12:10:00,0.8848,0.88495,0.88475,0.8848,482800001.0
2009-04-17 12:15:00,0.8848,0.8851,0.88445,0.8845,876600000.0
2009-04-17 12:20:00,0.8845,0.8845,0.8838,0.8842,2007199999.0
2009-04-17 12:25:00,0.8842,0.8843,0.8828,0.88335,2042200000.0
2009-04-17 12:30:00,0.88335,0.8838,0.88205,0.8824,2689400002.0
2009-04-17 12:35:00,0.8824,0.8837,0.8823,0.88315,2753799999.0
2009-04-17 12:40:00,0.88315,0.88315,0.8823,0.8826,2014400000.0
2009-04-17 12:45:00,0.8826,0.88305,0.8826,0.883,1690600001.0
2009-04-17 12:50:00,0.883,0.88305,0.88275,0.8828,1098200000.0
2009-04-17 12:55:00,0.8828,0.8833,0.88265,0.883,1873700000.0
2009-04-17 13:00:00,0.883,0.88325,0.8828,0.88295,1271900000.0
2009-04-17 13:05:00,0.88295,0.883,0.8826,0.8829,995000000.0
2009-04-17 13:10:00,0.8829,0.8831,0.88275,0.8828,1063000000.0
2009-04-17 13:15:00,0.8828,0.88285,0.88205,0.88235,1459400000.0
2009-04-17 13:20:00,0.88235,0.88275,0.88205,0.88245,1522400000.0
2009-04-17 13:25:00,0.88255,0.88275,0.8821,0.88215,1813500000.0
2009-04-17 13:30:00,0.8822,0.88275,0.88205,0.8825,1589000000.0
2009-04-17 13:35:00,0.88255,0.8834,0.88255,0.88325,1674800000.0
2009-04-17 13:40:00,0.8833,0.8836,0.8833,0.8835,1427000000.0
2009-04-17 13:45:00,0.8835,0.8835,0.8832,0.8834,980600000.0
2009-04-17 13:50:00,0.88335,0.8836,0.88325,0.8834,1399000000.0
2009-04-17 13:55:00,0.8834,0.8836,0.88315,0.88355,1159000000.0
2009-04-17 14:00:00,0.88355,0.8841,0.8835,0.8835,1906800000.0
2009-04-17 14:05:00,0.8834,0.88355,0.88325,0.8835,934800001.0
2009-04-17 14:10:00,0.8835,0.8835,0.8826,0.8826,1026999999.0
2009-04-17 14:15:00,0.8826,0.8828,0.88205,0.88205,939000000.0
2009-04-17 14:20:00,0.88205,0.8821,0.881,0.8814,1634300000.0
2009-04-17 14:25:00,0.8813,0.88155,0.8806,0.8807,1275100000.0
2009-04-17 14:30:00,0.8805,0.88165,0.88035,0.88165,1432900001.0
2009-04-17 14:35:00,0.88155,0.88155,0.88045,0.8807,1951200000.0
2009-04-17 14:40:00,0.8806,0.8807,0.8796,0.8796,1665600000.0
2009-04-17 14:45:00,0.8796,0.88035,0.8796,0.8802,1489100000.0
2009-04-17 14:50:00,0.8802,0.88045,0.88,0.8801,1628400000.0
2009-04-17 14:55:00,0.8801,0.88035,0.8799,0.8799,1679000000.0
2009-04-17 15:00:00,0.8799,0.8804,0.8797,0.8804,1717600001.0
2009-04-17 15:05:00,0.8804,0.88045,0.87995,0.8803,2040400000.0
2009-04-17 15:10:00,0.88025,0.88065,0.88025,0.8804,1354000000.0
2009-04-17 15:15:00,0.8804,0.88055,0.8798,0.88045,1487600000.0
2009-04-17 15:20:00,0.8805,0.88075,0.8802,0.88065,1773600002.0
2009-04-17 15:25:00,0.88065,0.88115,0.88045,0.88095,1374600000.0
2009-04-17 15:30:00,0.88095,0.8811,0.8809,0.881,1587200000.0
2009-04-17 15:35:00,0.88095,0.8812,0.88075,0.88085,1244500000.0
2009-04-17 15:40:00,0.88085,0.8809,0.88065,0.8808,1405400000.0
2009-04-17 15:45:00,0.8808,0.88115,0.88075,0.88105,1215400000.0
2009-04-17 15:50:00,0.88105,0.8811,0.87995,0.87995,1563700000.0
2009-04-17 15:55:00,0.8799,0.87995,0.8794,0.87955,1793700000.0
2009-04-17 16:00:00,0.87955,0.87965,0.87935,0.8795,1435800000.0
2009-04-17 16:05:00,0.8795,0.8801,0.87945,0.88,1952600000.0
2009-04-17 16:10:00,0.88,0.88075,0.8798,0.8807,1924900000.0
2009-04-17 16:15:00,0.8807,0.8809,0.8803,0.8803,1194200000.0
2009-04-17 16:20:00,0.8803,0.88045,0.87995,0.8804,1462800000.0
2009-04-17 16:25:00,0.88045,0.8806,0.8801,0.8803,1159800000.0
2009-04-17 16:30:00,0.8802,0.8806,0.8802,0.88045,1185600000.0
2009-04-17 16:35:00,0.88045,0.88055,0.8803,0.8804,1215400000.0
2009-04-17 16:40:00,0.8804,0.8811,0.8803,0.8807,1455200002.0
2009-04-17 16:45:00,0.8807,0.8808,0.8806,0.88075,1400800000.0
2009-04-17 16:50:00,0.88075,0.8813,0.8807,0.88115,973000001.0
2009-04-17 16:55:00,0.88115,0.8813,0.8809,0.88105,1022800000.0
2009-04-17 17:00:00,0.88105,0.8811,0.88055,0.88105,1870600000.0
2009-04-17 17:05:00,0.88105,0.88105,0.88055,0.8809,2052300002.0
2009-04-17 17:10:00,0.8809,0.8809,0.87995,0.88045,1707800001.0
2009-04-17 17:15:00,0.88045,0.8805,0.8801,0.8801,1404700000.0
2009-04-17 17:20:00,0.8801,0.8814,0.8801,0.8813,1576600000.0
2009-04-17 17:25:00,0.8813,0.8813,0.88015,0.88025,1310700000.0
2009-04-17 17:30:00,0.88025,0.88045,0.88,0.88005,1276600000.0
2009-04-17 17:35:00,0.88005,0.88045,0.88,0.8804,1007600000.0
2009-04-17 17:40:00,0.8804,0.88115,0.8804,0.88085,1190800000.0
2009-04-17 17:45:00,0.8808,0.88165,0.8808,0.8815,1632400000.0
2009-04-17 17:50:00,0.8815,0.8821,0.8815,0.8817,1149600000.0
2009-04-17 17:55:00,0.8817,0.88185,0.88145,0.88175,1423100000.0
2009-04-17 18:00:00,0.8817,0.8819,0.8816,0.8819,799600000.0
2009-04-17 18:05:00,0.8819,0.8823,0.88165,0.88205,1002400000.0
2009-04-17 18:10:00,0.88205,0.88225,0.88205,0.8822,425800000.0
2009-04-17 18:15:00,0.8822,0.88225,0.882,0.88215,387900000.0
2009-04-17 18:20:00,0.88215,0.8822,0.88205,0.8821,269200000.0
2009-04-17 18:25:00,0.88215,0.8823,0.8821,0.8822,263400000.0
2009-04-17 18:30:00,0.8822,0.8824,0.8819,0.8822,945600001.0
2009-04-17 18:35:00,0.8822,0.88265,0.88215,0.8823,833700000.0
2009-04-17 18:40:00,0.8823,0.8824,0.88215,0.8824,585800000.0
2009-04-17 18:45:00,0.8823,0.8826,0.8822,0.88245,931400000.0
2009-04-17 18:50:00,0.8824,0.88255,0.8822,0.8823,856400000.0
2009-04-17 18:55:00,0.8823,0.88255,0.88185,0.8823,957200000.0
2009-04-17 19:00:00,0.88235,0.8828,0.8822,0.88275,955600000.0
2009-04-17 19:05:00,0.8827,0.8828,0.8825,0.8827,758000000.0
2009-04-17 19:10:00,0.8827,0.8827,0.8823,0.8823,536200000.0
2009-04-17 19:15:00,0.88225,0.88255,0.88205,0.88235,810600000.0
2009-04-17 19:20:00,0.8824,0.8825,0.88225,0.88225,632000000.0
2009-04-17 19:25:00,0.88235,0.88255,0.8822,0.8824,848400000.0
2009-04-17 19:30:00,0.8824,0.88255,0.88215,0.8824,648800000.0
2009-04-17 19:35:00,0.8823,0.8824,0.88205,0.88205,492000000.0
2009-04-17 19:40:00,0.88205,0.8821,0.8815,0.882,717000000.0
2009-04-17 19:45:00,0.882,0.8821,0.8817,0.88185,581600000.0
2009-04-17 19:50:00,0.88185,0.88185,0.8813,0.8814,690000000.0
2009-04-17 19:55:00,0.88145,0.8815,0.88105,0.8811,522000000.0
2009-04-17 20:00:00,0.88115,0.88145,0.88105,0.8812,693600000.0
2009-04-17 20:05:00,0.88125,0.88125,0.881,0.8811,582400000.0
2009-04-17 20:10:00,0.8811,0.8812,0.881,0.881,746800000.0
2009-04-17 20:15:00,0.881,0.8813,0.88095,0.88125,714000000.0
2009-04-17 20:20:00,0.88125,0.8813,0.881,0.88105,464600000.0
2009-04-17 20:25:00,0.88105,0.8813,0.881,0.88115,359600000.0
2009-04-17 20:30:00,0.8811,0.88125,0.881,0.88115,405200000.0
2009-04-17 20:35:00,0.88115,0.8813,0.88105,0.8811,397400000.0
2009-04-17 20:40:00,0.8811,0.8812,0.88095,0.8812,330600000.0
2009-04-17 20:45:00,0.8812,0.88125,0.88035,0.8804,962800000.0
2009-04-17 20:50:00,0.8804,0.88085,0.88025,0.88065,924500000.0
2009-04-17 20:55:00,0.88065,0.88105,0.88055,0.88065,742200000.0
2009-04-17 21:00:00,0.8807,0.88115,0.88055,0.88105,425600000.0
2009-04-17 21:05:00,0.88105,0.88105,0.88071,0.88075,562200000.0
2009-04-17 21:10:00,0.88075,0.88095,0.8807,0.88095,298800000.0
2009-04-17 21:15:00,0.8809,0.8809,0.8804,0.88055,519400000.0
2009-04-17 21:20:00,0.88055,0.8806,0.88,0.8805,780800000.0
2009-04-17 21:25:00,0.88055,0.88055,0.8803,0.88035,447800000.0
2009-04-17 21:30:00,0.8804,0.8806,0.88035,0.88055,341300000.0
2009-04-17 21:35:00,0.88055,0.88065,0.88045,0.88055,198000000.0
2009-04-17 21:40:00,0.8805,0.88075,0.8805,0.88065,332000000.0
2009-04-17 21:45:00,0.8807,0.8807,0.8804,0.8806,470400000.0
2009-04-17 21:50:00,0.8806,0.88125,0.8806,0.8808,528900000.0
2009-04-17 21:55:00,0.88085,0.88105,0.8808,0.88095,251000000.0
2009-04-17 22:00:00,0.881,0.88115,0.8806,0.8809,107400000.0
2009-04-17 22:05:00,0.8809,0.8809,0.88065,0.8807,174400000.0
2009-04-17 22:10:00,0.88075,0.8809,0.8807,0.88075,163200000.0
2009-04-17 22:15:00,0.88075,0.88105,0.88075,0.881,468200000.0
2009-04-17 22:20:00,0.88095,0.88105,0.8808,0.8809,530600000.0
2009-04-17 22:25:00,0.8809,0.88105,0.8809,0.881,234600000.0
2009-04-17 22:30:00,0.881,0.8813,0.88065,0.88115,352400000.0
2009-04-17 22:35:00,0.8812,0.8812,0.8807,0.8808,328400000.0
2009-04-17 22:40:00,0.8809,0.881,0.8809,0.881,306200000.0
2009-04-17 22:45:00,0.881,0.881,0.88055,0.88085,195200000.0
2009-04-17 22:50:00,0.881,0.8812,0.8807,0.8812,331400000.0
2009-04-17 22:55:00,0.88125,0.88145,0.88095,0.88125,280800000.0
2009-04-19 23:00:00,0.88232,0.88233,0.88115,0.8813,88800000.0
2009-04-19 23:05:00,0.8815,0.88205,0.88115,0.88185,132400000.0
2009-04-19 23:10:00,0.88185,0.88198,0.88167,0.8817,163400000.0
2009-04-19 23:15:00,0.88135,0.88154,0.88118,0.88139,207400000.0
2009-04-19 23:20:00,0.8815,0.88225,0.8815,0.882,61200000.0
2009-04-19 23:25:00,0.882,0.8825,0.8819,0.88241,312000000.0
2009-04-19 23:30:00,0.88229,0.88229,0.88196,0.88217,643200000.0
2009-04-19 23:35:00,0.88205,0.8822,0.88185,0.88195,86200000.0
2009-04-19 23:40:00,0.88195,0.882,0.88135,0.88195,103800000.0
2009-04-19 23:45:00,0.88195,0.8822,0.88165,0.8818,109800000.0
2009-04-19 23:50:00,0.8818,0.882,0.8817,0.882,53000000.0
2009-04-19 23:55:00,0.88195,0.88225,0.8816,0.88185,485400000.0
2009-04-20 00:00:00,0.88195,0.882,0.8815,0.88175,141800000.0
2009-04-20 00:05:00,0.88165,0.88205,0.8805,0.88115,413800000.0
2009-04-20 00:10:00,0.88115,0.88115,0.88015,0.8802,657400000.0
2009-04-20 00:15:00,0.8802,0.8807,0.88015,0.88055,266000000.0
2009-04-20 00:20:00,0.8806,0.8807,0.8801,0.8801,254200000.0
2009-04-20 00:25:00,0.88045,0.8808,0.8804,0.88065,358200000.0
2009-04-20 00:30:00,0.8806,0.8808,0.88045,0.88065,342800000.0
2009-04-20 00:35:00,0.88043,0.8808,0.88035,0.8808,543199996.0
2009-04-20 00:40:00,0.88075,0.88095,0.88075,0.8808,86800000.0
2009-04-20 00:45:00,0.8808,0.8808,0.8803,0.8805,361200000.0
2009-04-20 00:50:00,0.8805,0.88075,0.88025,0.8806,502200000.0
2009-04-20 00:55:00,0.88065,0.88085,0.8802,0.88075,436000000.0
2009-04-20 01:00:00,0.8807,0.88105,0.8801,0.8803,731000000.0
2009-04-20 01:05:00,0.8803,0.8806,0.88005,0.8801,936600000.0
2009-04-20 01:10:00,0.88015,0.88055,0.88015,0.8805,366400000.0
2009-04-20 01:15:00,0.8805,0.88055,0.8803,0.8804,428800000.0
2009-04-20 01:20:00,0.88045,0.8809,0.8804,0.8806,514000000.0
2009-04-20 01:25:00,0.8806,0.881,0.8801,0.88035,639400000.0
2009-04-20 01:30:00,0.88035,0.8805,0.8801,0.8805,649800000.0
2009-04-20 01:35:00,0.8805,0.88085,0.8804,0.8807,242800000.0
2009-04-20 01:40:00,0.8808,0.88095,0.88015,0.8802,449600000.0
2009-04-20 01:45:00,0.8802,0.88035,0.88015,0.88015,244600000.0
2009-04-20 01:50:00,0.88015,0.8803,0.88,0.8801,619200000.0
2009-04-20 01:55:00,0.88025,0.88055,0.8801,0.8804,843200000.0
2009-04-20 02:00:00,0.88055,0.8808,0.88035,0.8807,692800000.0
2009-04-20 02:05:00,0.8807,0.881,0.88065,0.88065,221800000.0
2009-04-20 02:10:00,0.88065,0.88065,0.8803,0.8804,420800000.0
2009-04-20 02:15:00,0.8804,0.88065,0.87995,0.8801,906400000.0
2009-04-20 02:20:00,0.8801,0.88045,0.8801,0.8802,755200000.0
2009-04-20 02:25:00,0.8802,0.8804,0.88005,0.8803,758800000.0
2009-04-20 02:30:00,0.8803,0.8804,0.88005,0.8803,695400000.0
2009-04-20 02:35:00,0.8803,0.8808,0.8799,0.88035,1502200001.0
2009-04-20 02:40:00,0.8803,0.8803,0.8794,0.88005,1694600000.0
2009-04-20 02:45:00,0.87995,0.8808,0.87985,0.8807,1006399999.0
2009-04-20 02:50:00,0.88065,0.88095,0.88045,0.88055,1396600000.0
2009-04-20 02:55:00,0.8807,0.8811,0.88045,0.8809,1532400000.0
2009-04-20 03:00:00,0.8809,0.88135,0.8807,0.88095,1241200000.0
2009-04-20 03:05:00,0.88095,0.88095,0.8804,0.8806,1121200000.0
2009-04-20 03:10:00,0.88065,0.88105,0.8805,0.88055,863000000.0
2009-04-20 03:15:00,0.8806,0.88115,0.8805,0.881,1136400000.0
2009-04-20 03:20:00,0.881,0.88135,0.88075,0.88125,1043800000.0
2009-04-20 03:25:00,0.8813,0.88135,0.88075,0.88095,1060000000.0
2009-04-20 03:30:00,0.88095,0.88215,0.88095,0.8816,1347600000.0
2009-04-20 03:35:00,0.8816,0.88195,0.88135,0.88165,918400000.0
2009-04-20 03:40:00,0.88165,0.8821,0.8814,0.8819,1296400000.0
2009-04-20 03:45:00,0.882,0.88205,0.88125,0.8816,1018000000.0
2009-04-20 03:50:00,0.88155,0.88195,0.8813,0.88145,948800000.0
2009-04-20 03:55:00,0.88155,0.8816,0.8806,0.88085,915200000.0
2009-04-20 04:00:00,0.8808,0.8813,0.8807,0.8812,936000000.0
2009-04-20 04:05:00,0.88115,0.8812,0.88065,0.88095,694600000.0
2009-04-20 04:10:00,0.88095,0.882,0.88095,0.88185,802200000.0
2009-04-20 04:15:00,0.88185,0.882,0.88135,0.8818,701000000.0
2009-04-20 04:20:00,0.8818,0.8821,0.88175,0.88195,384200000.0
2009-04-20 04:25:00,0.8819,0.8826,0.8819,0.88215,1179200000.0
2009-04-20 04:30:00,0.88235,0.8826,0.882,0.8822,1006000000.0
2009-04-20 04:35:00,0.88225,0.88225,0.88175,0.882,658400000.0
2009-04-20 04:40:00,0.882,0.8823,0.88195,0.88205,659400000.0
2009-04-20 04:45:00,0.88205,0.8825,0.8819,0.8824,619200000.0
2009-04-20 04:50:00,0.88255,0.88275,0.88195,0.88195,858200000.0
2009-04-20 04:55:00,0.882,0.88215,0.8815,0.88175,926600000.0
2009-04-20 05:00:00,0.88175,0.88215,0.88175,0.88185,475800000.0
2009-04-20 05:05:00,0.88185,0.8821,0.88171,0.88205,440000000.0
2009-04-20 05:10:00,0.88205,0.88205,0.8817,0.88195,700200004.0
2009-04-20 05:15:00,0.88195,0.88195,0.8818,0.8818,229000000.0
2009-04-20 05:20:00,0.8818,0.88245,0.8818,0.8821,587600000.0
2009-04-20 05:25:00,0.88205,0.8821,0.88185,0.8819,440200000.0
2009-04-20 05:30:00,0.8819,0.8821,0.8818,0.882,433200000.0
2009-04-20 05:35:00,0.882,0.88215,0.8819,0.88205,533200000.0
2009-04-20 05:40:00,0.88205,0.8823,0.88175,0.8822,354600000.0
2009-04-20 05:45:00,0.88215,0.88265,0.88205,0.88255,380000000.0
2009-04-20 05:50:00,0.88255,0.8828,0.8823,0.8824,265200000.0
2009-04-20 05:55:00,0.8824,0.8824,0.8822,0.8823,268800000.0
2009-04-20 06:00:00,0.88225,0.88225,0.8818,0.8818,260600000.0
2009-04-20 06:05:00,0.8818,0.88215,0.8818,0.882,363000000.0
2009-04-20 06:10:00,0.88195,0.8822,0.88195,0.8821,175200000.0
2009-04-20 06:15:00,0.88205,0.8822,0.88195,0.882,257000000.0
2009-04-20 06:20:00,0.882,0.8821,0.88195,0.882,132200000.0
2009-04-20 06:25:00,0.882,0.8822,0.88195,0.88195,294800000.0
2009-04-20 06:30:00,0.88195,0.8822,0.88195,0.8821,316800000.0
2009-04-20 06:35:00,0.88205,0.88225,0.882,0.8821,147800000.0
2009-04-20 06:40:00,0.88212,0.88245,0.88187,0.8823,420600000.0
2009-04-20 06:45:00,0.8823,0.88275,0.882,0.8822,636000000.0
2009-04-20 06:50:00,0.8822,0.88255,0.88205,0.88235,1013800000.0
2009-04-20 06:55:00,0.88235,0.88245,0.88205,0.8824,655800000.0
2009-04-20 07:00:00,0.8824,0.8825,0.88195,0.8821,609200000.0
2009-04-20 07:05:00,0.8821,0.88265,0.882,0.88255,509400000.0
2009-04-20 07:10:00,0.88255,0.88275,0.88235,0.8826,679600000.0
2009-04-20 07:15:00,0.8827,0.88275,0.8823,0.8825,757600000.0
2009-04-20 07:20:00,0.88255,0.8829,0.8825,0.8826,944600000.0
2009-04-20 07:25:00,0.88265,0.883,0.88265,0.8829,486400000.0
2009-04-20 07:30:00,0.883,0.8832,0.8827,0.8828,600200003.0
2009-04-20 07:35:00,0.8828,0.883,0.8826,0.8829,305800000.0
2009-04-20 07:40:00,0.88285,0.88305,0.88255,0.88255,344400000.0
2009-04-20 07:45:00,0.8827,0.88275,0.88215,0.8824,634400000.0
2009-04-20 07:50:00,0.8824,0.8824,0.88215,0.88225,339400000.0
2009-04-20 07:55:00,0.88225,0.8824,0.88205,0.88215,779200000.0
2009-04-20 08:00:00,0.88215,0.883,0.8821,0.8828,684000000.0
2009-04-20 08:05:00,0.8828,0.88365,0.88275,0.8832,1181600001.0
2009-04-20 08:10:00,0.88315,0.88435,0.88315,0.884,892100000.0
2009-04-20 08:15:00,0.88395,0.88405,0.88345,0.88355,1104900000.0
2009-04-20 08:20:00,0.88355,0.8836,0.8831,0.8832,1125000000.0
2009-04-20 08:25:00,0.88315,0.88405,0.88295,0.88385,1006900000.0
2009-04-20 08:30:00,0.88385,0.8846,0.88345,0.8844,1120500000.0
2009-04-20 08:35:00,0.88445,0.88455,0.8837,0.8837,1574900000.0
2009-04-20 08:40:00,0.88365,0.8839,0.8835,0.88365,968200000.0
2009-04-20 08:45:00,0.88365,0.88395,0.88345,0.8835,1286000000.0
2009-04-20 08:50:00,0.8835,0.88405,0.8834,0.88405,890800000.0
2009-04-20 08:55:00,0.88405,0.88455,0.88405,0.88445,1029400000.0
2009-04-20 09:00:00,0.88445,0.8854,0.88435,0.8854,1156600000.0
2009-04-20 09:05:00,0.8856,0.88625,0.88525,0.88625,1734500000.0
2009-04-20 09:10:00,0.88625,0.8863,0.88575,0.8859,1893300000.0
2009-04-20 09:15:00,0.8859,0.8859,0.885,0.88535,1685599999.0
2009-04-20 09:20:00,0.88535,0.88565,0.88505,0.8856,763700000.0
2009-04-20 09:25:00,0.88555,0.8867,0.88505,0.8865,1867600001.0
2009-04-20 09:30:00,0.8865,0.88705,0.8864,0.887,1721000000.0
2009-04-20 09:35:00,0.887,0.888,0.88695,0.888,1713600000.0
2009-04-20 09:40:00,0.88795,0.888,0.8869,0.8869,1645900000.0
2009-04-20 09:45:00,0.8869,0.8874,0.88665,0.88675,1489600000.0
2009-04-20 09:50:00,0.88675,0.8877,0.8867,0.88705,1721900000.0
2009-04-20 09:55:00,0.88705,0.88835,0.88705,0.8879,1784800001.0
2009-04-20 10:00:00,0.8879,0.8881,0.88755,0.88765,1301400000.0
2009-04-20 10:05:00,0.88755,0.88785,0.88735,0.8876,1423500000.0
2009-04-20 10:10:00,0.8876,0.8878,0.8873,0.88765,1093600000.0
2009-04-20 10:15:00,0.8877,0.88825,0.8876,0.88815,1244200000.0
2009-04-20 10:20:00,0.8881,0.88875,0.888,0.8885,1388700000.0
2009-04-20 10:25:00,0.8885,0.889,0.8883,0.889,1339300000.0
2009-04-20 10:30:00,0.889,0.88905,0.8886,0.8887,1610000000.0
2009-04-20 10:35:00,0.88865,0.8887,0.88825,0.88825,1018799999.0
2009-04-20 10:40:00,0.8883,0.88865,0.88815,0.8885,1316699999.0
2009-04-20 10:45:00,0.8885,0.8899,0.8885,0.8894,1699100001.0
2009-04-20 10:50:00,0.88935,0.8904,0.8892,0.8904,1627000000.0
2009-04-20 10:55:00,0.8903,0.8903,0.88975,0.88985,1976800000.0
2009-04-20 11:00:00,0.88985,0.8899,0.8893,0.8895,1896600000.0
2009-04-20 11:05:00,0.8895,0.88965,0.8892,0.88955,1216600000.0
2009-04-20 11:10:00,0.88955,0.88985,0.8888,0.8888,1937700000.0
2009-04-20 11:15:00,0.88885,0.8899,0.8888,0.88985,1897100001.0
2009-04-20 11:20:00,0.88985,0.8907,0.8898,0.89025,1392200000.0
2009-04-20 11:25:00,0.89015,0.89025,0.8891,0.8894,1242600000.0
2009-04-20 11:30:00,0.8894,0.88975,0.8891,0.8891,1538799999.0
2009-04-20 11:35:00,0.8891,0.88975,0.88905,0.88965,1593600000.0
2009-04-20 11:40:00,0.88965,0.891,0.8895,0.89085,1715800000.0
2009-04-20 11:45:00,0.89085,0.8909,0.8905,0.8909,1528199999.0
2009-04-20 11:50:00,0.89095,0.89135,0.89025,0.8907,1610200001.0
2009-04-20 11:55:00,0.8907,0.8912,0.89045,0.8911,1497200000.0
2009-04-20 12:00:00,0.8911,0.89125,0.8903,0.8906,1903900000.0
2009-04-20 12:05:00,0.89065,0.89075,0.88975,0.88985,2101600000.0
2009-04-20 12:10:00,0.88985,0.8901,0.88985,0.89,986200000.0
2009-04-20 12:15:00,0.89,0.89015,0.88965,0.89005,1293500000.0
2009-04-20 12:20:00,0.88995,0.8901,0.8894,0.88945,1470600000.0
2009-04-20 12:25:00,0.8894,0.88985,0.8893,0.88975,1054200000.0
2009-04-20 12:30:00,0.8898,0.89,0.88965,0.88995,1081500000.0
2009-04-20 12:35:00,0.88995,0.8905,0.8899,0.8905,809000000.0
2009-04-20 12:40:00,0.8905,0.8907,0.89025,0.8903,1460300000.0
2009-04-20 12:45:00,0.89035,0.89035,0.8892,0.88935,1358100001.0
2009-04-20 12:50:00,0.8893,0.89015,0.889,0.88915,1766000000.0
2009-04-20 12:55:00,0.88915,0.8897,0.88905,0.88935,1471500000.0
2009-04-20 13:00:00,0.8894,0.88995,0.8893,0.88965,1349300000.0
2009-04-20 13:05:00,0.8897,0.89025,0.8897,0.88985,1248500001.0
2009-04-20 13:10:00,0.88985,0.89,0.88935,0.8896,1381400000.0
2009-04-20 13:15:00,0.8896,0.8897,0.88935,0.88955,1741900000.0
2009-04-20 13:20:00,0.88955,0.8897,0.889,0.88955,1418400000.0
2009-04-20 13:25:00,0.88955,0.88965,0.88905,0.8891,1899999999.0
2009-04-20 13:30:00,0.8891,0.8895,0.8891,0.8894,1234200000.0
2009-04-20 13:35:00,0.8894,0.88965,0.8891,0.88965,989799999.0
2009-04-20 13:40:00,0.88965,0.8904,0.88945,0.89,1846700000.0
2009-04-20 13:45:00,0.89,0.89015,0.88975,0.8898,939200001.0
2009-04-20 13:50:00,0.8898,0.89,0.8894,0.89,1123900000.0
2009-04-20 13:55:00,0.89,0.8902,0.8899,0.8902,1168400000.0
2009-04-20 14:00:00,0.8902,0.8907,0.8902,0.89045,1317400000.0
2009-04-20 14:05:00,0.89045,0.89065,0.8903,0.89035,1211200000.0
2009-04-20 14:10:00,0.89035,0.89035,0.88915,0.8896,2077200001.0
2009-04-20 14:15:00,0.8896,0.89065,0.8896,0.8906,2418599998.0
2009-04-20 14:20:00,0.8907,0.8914,0.89065,0.89125,2164200000.0
2009-04-20 14:25:00,0.8913,0.8915,0.8909,0.8909,2125400000.0
2009-04-20 14:30:00,0.8909,0.891,0.8904,0.89055,1013200000.0
2009-04-20 14:35:00,0.89055,0.8906,0.89005,0.8902,1267000001.0
2009-04-20 14:40:00,0.8902,0.89065,0.8901,0.89055,1749700001.0
2009-04-20 14:45:00,0.89055,0.89135,0.8905,0.89095,2621600000.0
2009-04-20 14:50:00,0.8909,0.89105,0.89045,0.89055,1409200000.0
2009-04-20 14:55:00,0.89055,0.8912,0.89055,0.8909,1808400000.0
2009-04-20 15:00:00,0.8909,0.89105,0.8907,0.8909,1326399999.0
2009-04-20 15:05:00,0.8909,0.89105,0.8905,0.89075,1203200000.0
2009-04-20 15:10:00,0.8907,0.8909,0.89055,0.8907,1448300000.0
2009-04-20 15:15:00,0.89075,0.891,0.89015,0.89035,1977700001.0
2009-04-20 15:20:00,0.89035,0.8905,0.89015,0.89045,815500000.0
2009-04-20 15:25:00,0.89045,0.89045,0.88925,0.88935,1057600000.0
2009-04-20 15:30:00,0.8894,0.8894,0.88895,0.88935,1859500001.0
2009-04-20 15:35:00,0.8893,0.8902,0.8892,0.88985,1978200000.0
2009-04-20 15:40:00,0.88985,0.89,0.8889,0.8891,1901399999.0
2009-04-20 15:45:00,0.88905,0.8892,0.88805,0.88865,2187800000.0
2009-04-20 15:50:00,0.88865,0.88895,0.88815,0.88815,2419300000.0
2009-04-20 15:55:00,0.88815,0.8882,0.8877,0.8878,1751599999.0
2009-04-20 16:00:00,0.88775,0.8894,0.8877,0.8892,2282500000.0
2009-04-20 16:05:00,0.88925,0.88935,0.8886,0.8891,1889499999.0
2009-04-20 16:10:00,0.88905,0.8894,0.8883,0.8892,2791600000.0
2009-04-20 16:15:00,0.8892,0.88935,0.8887,0.88895,2360400000.0
2009-04-20 16:20:00,0.88895,0.88975,0.8888,0.8892,1766700000.0
2009-04-20 16:25:00,0.8892,0.88955,0.889,0.88915,1734200003.0
2009-04-20 16:30:00,0.88915,0.88935,0.8886,0.8889,1994900000.0
2009-04-20 16:35:00,0.8889,0.889,0.88805,0.8881,1528999999.0
2009-04-20 16:40:00,0.88815,0.88865,0.8881,0.8885,1380800000.0
2009-04-20 16:45:00,0.8884,0.88855,0.88795,0.8882,1813200000.0
2009-04-20 16:50:00,0.8882,0.8892,0.8882,0.88905,1702400000.0
2009-04-20 16:55:00,0.88905,0.8892,0.88865,0.8887,1631200000.0
2009-04-20 17:00:00,0.8887,0.8894,0.8884,0.88925,1927799999.0
2009-04-20 17:05:00,0.88925,0.89015,0.88925,0.8895,1950900000.0
2009-04-20 17:10:00,0.8895,0.8896,0.8887,0.88875,1820600000.0
2009-04-20 17:15:00,0.8887,0.8894,0.8887,0.8892,1602299999.0
2009-04-20 17:20:00,0.88915,0.88925,0.8891,0.88915,726800000.0
2009-04-20 17:25:00,0.8892,0.88935,0.88885,0.8889,1341000000.0
2009-04-20 17:30:00,0.8889,0.88895,0.888,0.88845,2096700000.0
2009-04-20 17:35:00,0.88845,0.88905,0.8884,0.8886,1865200000.0
2009-04-20 17:40:00,0.8886,0.8887,0.8883,0.88865,1564400000.0
2009-04-20 17:45:00,0.88865,0.88865,0.888,0.88845,1724900000.0
2009-04-20 17:50:00,0.88845,0.8885,0.88805,0.8881,1391599999.0
2009-04-20 17:55:00,0.88805,0.8881,0.8877,0.88785,1183200000.0
2009-04-20 18:00:00,0.88785,0.88845,0.88785,0.88835,980700000.0
2009-04-20 18:05:00,0.8884,0.8887,0.88815,0.88825,1008500000.0
2009-04-20 18:10:00,0.8883,0.88855,0.88805,0.8881,1306000000.0
2009-04-20 18:15:00,0.8881,0.88845,0.8878,0.88835,1492400000.0
2009-04-20 18:20:00,0.88835,0.88855,0.88815,0.88825,1249900000.0
2009-04-20 18:25:00,0.8884,0.8887,0.8883,0.88845,882200000.0
2009-04-20 18:30:00,0.88845,0.88855,0.8878,0.88795,1192900000.0
2009-04-20 18:35:00,0.888,0.88845,0.8879,0.8884,856600000.0
2009-04-20 18:40:00,0.8884,0.88915,0.8884,0.8886,789200000.0
2009-04-20 18:45:00,0.88855,0.88855,0.8878,0.88805,795000000.0
2009-04-20 18:50:00,0.8881,0.8886,0.88805,0.88845,556600000.0
2009-04-20 18:55:00,0.8885,0.8887,0.8883,0.88865,364800000.0
2009-04-20 19:00:00,0.8887,0.8887,0.88815,0.88825,703200000.0
2009-04-20 19:05:00,0.88825,0.8887,0.88825,0.88845,360600000.0
2009-04-20 19:10:00,0.88845,0.8887,0.88825,0.8883,652000000.0
2009-04-20 19:15:00,0.8883,0.8885,0.888,0.88835,924800000.0
2009-04-20 19:20:00,0.88845,0.8886,0.888,0.888,1005000000.0
2009-04-20 19:25:00,0.888,0.8885,0.888,0.88835,1110600000.0
2009-04-20 19:30:00,0.88835,0.88845,0.8881,0.8884,842600000.0
2009-04-20 19:35:00,0.8883,0.88845,0.88805,0.88835,768800000.0
2009-04-20 19:40:00,0.88845,0.8886,0.88815,0.8884,596800000.0
2009-04-20 19:45:00,0.8884,0.88865,0.888,0.8886,1043600000.0
2009-04-20 19:50:00,0.8886,0.88885,0.8883,0.8888,890000000.0
2009-04-20 19:55:00,0.88885,0.88905,0.8885,0.88895,666600000.0
2009-04-20 20:00:00,0.88895,0.8894,0.88855,0.8894,1050000000.0
2009-04-20 20:05:00,0.88935,0.8895,0.88885,0.88895,1024999999.0
2009-04-20 20:10:00,0.88895,0.889,0.88865,0.88865,694600000.0
2009-04-20 20:15:00,0.88865,0.8887,0.88835,0.88835,720600000.0
2009-04-20 20:20:00,0.88835,0.88865,0.88835,0.88865,664200000.0
2009-04-20 20:25:00,0.88865,0.8887,0.8885,0.8887,610000000.0
2009-04-20 20:30:00,0.8887,0.8889,0.8883,0.8884,794000000.0
2009-04-20 20:35:00,0.88845,0.88875,0.8882,0.8887,815600001.0
2009-04-20 20:40:00,0.8887,0.88915,0.88865,0.88905,1073600000.0
2009-04-20 20:45:00,0.88905,0.88905,0.8887,0.88895,561200000.0
2009-04-20 20:50:00,0.8889,0.88905,0.88875,0.8888,604600000.0
2009-04-20 20:55:00,0.8888,0.889,0.8883,0.8883,788800000.0
2009-04-20 21:00:00,0.88835,0.889,0.8881,0.88895,1145400000.0
2009-04-20 21:05:00,0.8889,0.889,0.8887,0.88875,422200000.0
2009-04-20 21:10:00,0.8888,0.88925,0.8887,0.8892,682200000.0
2009-04-20 21:15:00,0.88915,0.8894,0.8889,0.8894,831600000.0
2009-04-20 21:20:00,0.8894,0.88955,0.88865,0.8887,1122100000.0
2009-04-20 21:25:00,0.8887,0.8889,0.8886,0.88875,670400000.0
2009-04-20 21:30:00,0.88875,0.88875,0.8883,0.88845,406200000.0
2009-04-20 21:35:00,0.88845,0.88865,0.88845,0.88865,284600000.0
2009-04-20 21:40:00,0.8886,0.88875,0.8884,0.8886,396600000.0
2009-04-20 21:45:00,0.8886,0.88865,0.8885,0.88855,402000000.0
2009-04-20 21:50:00,0.88855,0.8891,0.8884,0.88905,866400000.0
2009-04-20 21:55:00,0.8891,0.8893,0.8888,0.88895,545200000.0
2009-04-20 22:00:00,0.88895,0.889,0.88855,0.88895,361400000.0
2009-04-20 22:05:00,0.88895,0.8891,0.8888,0.88905,440200000.0
2009-04-20 22:10:00,0.88915,0.88915,0.8889,0.889,247200000.0
2009-04-20 22:15:00,0.889,0.8892,0.889,0.8892,195600000.0
2009-04-20 22:20:00,0.8892,0.8892,0.88895,0.88895,270200000.0
2009-04-20 22:25:00,0.88895,0.8891,0.8889,0.889,219600000.0
2009-04-20 22:30:00,0.889,0.8891,0.88865,0.8891,485500000.0
2009-04-20 22:35:00,0.8891,0.8891,0.889,0.889,135000000.0
2009-04-20 22:40:00,0.889,0.8891,0.889,0.889,159600000.0
2009-04-20 22:45:00,0.889,0.8891,0.88865,0.8889,354000000.0
2009-04-20 22:50:00,0.88885,0.88905,0.8885,0.88875,534000000.0
2009-04-20 22:55:00,0.88865,0.88885,0.88855,0.8887,772200000.0
2009-04-20 23:00:00,0.8886,0.8889,0.88825,0.88865,181600000.0
2009-04-20 23:05:00,0.88865,0.8888,0.88865,0.88875,120800000.0
2009-04-20 23:10:00,0.8888,0.889,0.88865,0.8889,153200000.0
2009-04-20 23:15:00,0.88905,0.88945,0.88875,0.8891,148400000.0
2009-04-20 23:20:00,0.88895,0.88955,0.8888,0.8892,101700000.0
2009-04-20 23:25:00,0.88895,0.8892,0.8887,0.88895,84300000.0
2009-04-20 23:30:00,0.88885,0.88895,0.88865,0.8888,124400000.0
2009-04-20 23:35:00,0.88885,0.88905,0.88885,0.88905,16800000.0
2009-04-20 23:40:00,0.88905,0.8893,0.88905,0.88915,104400000.0
2009-04-20 23:45:00,0.88905,0.88919,0.8887,0.88875,223500000.0
2009-04-20 23:50:00,0.88874,0.8889,0.88847,0.8889,121000000.0
2009-04-20 23:55:00,0.88895,0.88905,0.88875,0.8888,123600000.0
2009-04-21 00:00:00,0.8887,0.88885,0.88865,0.8887,332800000.0
2009-04-21 00:05:00,0.8887,0.88885,0.88865,0.88885,138600000.0
2009-04-21 00:10:00,0.88885,0.88885,0.88824,0.8886,79600000.0
2009-04-21 00:15:00,0.8886,0.8886,0.88855,0.88855,85200000.0
2009-04-21 00:20:00,0.88855,0.8887,0.88855,0.8886,196200000.0
2009-04-21 00:25:00,0.8886,0.88865,0.88855,0.8886,97800000.0
2009-04-21 00:30:00,0.8886,0.8888,0.88855,0.88875,300600000.0
2009-04-21 00:35:00,0.88885,0.88925,0.8886,0.8888,697600000.0
2009-04-21 00:40:00,0.88875,0.88895,0.88865,0.88875,288600000.0
2009-04-21 00:45:00,0.88875,0.8891,0.88865,0.8889,563200000.0
2009-04-21 00:50:00,0.8888,0.88905,0.8887,0.88885,442400000.0
2009-04-21 00:55:00,0.8889,0.8891,0.88875,0.8888,602400000.0
2009-04-21 01:00:00,0.8888,0.88885,0.88855,0.88865,758600000.0
2009-04-21 01:05:00,0.8887,0.8888,0.88855,0.88855,623400000.0
2009-04-21 01:10:00,0.8886,0.8887,0.88855,0.88865,263800000.0
2009-04-21 01:15:00,0.88846,0.8887,0.88817,0.88842,872400000.0
2009-04-21 01:20:00,0.8886,0.88925,0.88822,0.889,641600000.0
2009-04-21 01:25:00,0.889,0.8892,0.88855,0.88855,323800000.0
2009-04-21 01:30:00,0.88855,0.88875,0.88855,0.88865,146400000.0
2009-04-21 01:35:00,0.88838,0.889,0.88836,0.889,500600000.0
2009-04-21 01:40:00,0.8889,0.889,0.8886,0.88885,397400000.0
2009-04-21 01:45:00,0.8888,0.8889,0.8886,0.88885,487000000.0
2009-04-21 01:50:00,0.88895,0.88955,0.88895,0.88925,700000000.0
2009-04-21 01:55:00,0.88925,0.8915,0.88925,0.89095,1605100000.0
2009-04-21 02:00:00,0.89095,0.89095,0.88955,0.8908,770100000.0
2009-04-21 02:05:00,0.8909,0.89105,0.89035,0.8905,923300000.0
2009-04-21 02:10:00,0.89055,0.89055,0.8901,0.8904,557400000.0
2009-04-21 02:15:00,0.8904,0.8904,0.88985,0.89025,995300000.0
2009-04-21 02:20:00,0.8903,0.8906,0.8899,0.8901,863600000.0
2009-04-21 02:25:00,0.8901,0.89025,0.88975,0.89,561800000.0
2009-04-21 02:30:00,0.88995,0.8903,0.88995,0.8902,290600000.0
2009-04-21 02:35:00,0.8902,0.8906,0.8895,0.89015,856000000.0
2009-04-21 02:40:00,0.89015,0.8906,0.8896,0.8897,969400000.0
2009-04-21 02:45:00,0.8897,0.8899,0.8892,0.88955,1081400000.0
2009-04-21 02:50:00,0.88955,0.8898,0.8894,0.8898,673600000.0
2009-04-21 02:55:00,0.8898,0.88995,0.8895,0.88965,776500000.0
2009-04-21 03:00:00,0.88965,0.89,0.88905,0.8896,1072700000.0
2009-04-21 03:05:00,0.8894,0.8902,0.88905,0.88995,680300000.0
2009-04-21 03:10:00,0.88995,0.88995,0.8886,0.889,1060000000.0
2009-04-21 03:15:00,0.88895,0.8901,0.88895,0.8897,1327800000.0
2009-04-21 03:20:00,0.88965,0.8903,0.88965,0.8897,829000000.0
2009-04-21 03:25:00,0.88965,0.88985,0.88935,0.8896,307000000.0
2009-04-21 03:30:00,0.8896,0.8902,0.8895,0.88965,543200000.0
2009-04-21 03:35:00,0.88975,0.89,0.8896,0.89,357400000.0
2009-04-21 03:40:00,0.89,0.8901,0.8895,0.88985,546400000.0
2009-04-21 03:45:00,0.88985,0.8903,0.88975,0.89005,524600000.0
2009-04-21 03:50:00,0.89015,0.89055,0.8899,0.89025,292600000.0
2009-04-21 03:55:00,0.89025,0.89025,0.88965,0.88975,481400000.0
2009-04-21 04:00:00,0.8898,0.89045,0.88975,0.89035,483000000.0
2009-04-21 04:05:00,0.89035,0.89045,0.89015,0.89045,347600000.0
2009-04-21 04:10:00,0.89035,0.8909,0.89025,0.8905,651600000.0
2009-04-21 04:15:00,0.89055,0.8909,0.89035,0.89045,582200000.0
2009-04-21 04:20:00,0.8904,0.8905,0.8901,0.8903,343600000.0
2009-04-21 04:25:00,0.8903,0.8904,0.89005,0.89015,408600000.0
2009-04-21 04:30:00,0.8902,0.8903,0.89005,0.8901,472400000.0
2009-04-21 04:35:00,0.89015,0.8903,0.88965,0.88965,391300000.0
2009-04-21 04:40:00,0.88965,0.89005,0.88955,0.8899,360300000.0
2009-04-21 04:45:00,0.8899,0.8901,0.8897,0.88995,543600000.0
2009-04-21 04:50:00,0.8899,0.89035,0.88975,0.89025,493000000.0
2009-04-21 04:55:00,0.89025,0.89025,0.8898,0.8899,346000000.0
2009-04-21 05:00:00,0.8899,0.89065,0.88985,0.89,631400000.0
2009-04-21 05:05:00,0.89,0.89005,0.88965,0.88985,462800000.0
2009-04-21 05:10:00,0.8899,0.8899,0.8893,0.88955,359400000.0
2009-04-21 05:15:00,0.88955,0.8898,0.88945,0.8896,595200000.0
2009-04-21 05:20:00,0.8896,0.89005,0.88955,0.8897,1201400000.0
2009-04-21 05:25:00,0.8897,0.8899,0.8894,0.8898,649000000.0
2009-04-21 05:30:00,0.8898,0.89,0.8894,0.89,503800000.0
2009-04-21 05:35:00,0.89,0.89025,0.8891,0.8891,499800000.0
2009-04-21 05:40:00,0.88925,0.8898,0.88925,0.8896,300800000.0
2009-04-21 05:45:00,0.88955,0.89,0.8894,0.88945,470400000.0
2009-04-21 05:50:00,0.8895,0.8899,0.8895,0.8898,468000000.0
2009-04-21 05:55:00,0.8898,0.88995,0.88935,0.88935,235600000.0
2009-04-21 06:00:00,0.8893,0.8894,0.88925,0.88935,264000000.0
2009-04-21 06:05:00,0.88935,0.88965,0.88925,0.88935,394400000.0
2009-04-21 06:10:00,0.8893,0.88945,0.88892,0.88892,263400000.0
2009-04-21 06:15:00,0.8891,0.88935,0.88893,0.88935,390000000.0
2009-04-21 06:20:00,0.88935,0.88965,0.8893,0.88955,283000000.0
2009-04-21 06:25:00,0.8896,0.88965,0.88935,0.88945,190400000.0
2009-04-21 06:30:00,0.88945,0.8895,0.88915,0.8893,291400000.0
2009-04-21 06:35:00,0.8893,0.8896,0.8889,0.8891,1151200000.0
2009-04-21 06:40:00,0.8891,0.88915,0.88835,0.8887,1168600001.0
2009-04-21 06:45:00,0.8887,0.8889,0.8884,0.8887,824599999.0
2009-04-21 06:50:00,0.88885,0.88885,0.8886,0.8886,325000000.0
2009-04-21 06:55:00,0.8886,0.8887,0.88845,0.8886,219200000.0
2009-04-21 07:00:00,0.8885,0.88875,0.88845,0.88865,220400000.0
2009-04-21 07:05:00,0.88865,0.8889,0.8885,0.8886,581800002.0
2009-04-21 07:10:00,0.8886,0.8888,0.88845,0.88855,940800000.0
2009-04-21 07:15:00,0.88855,0.88915,0.88855,0.88915,418400000.0
2009-04-21 07:20:00,0.8891,0.88915,0.889,0.8891,277400000.0
2009-04-21 07:25:00,0.889,0.88955,0.889,0.8894,331800000.0
2009-04-21 07:30:00,0.8894,0.88965,0.88885,0.88905,987000000.0
2009-04-21 07:35:00,0.88905,0.88925,0.8886,0.8891,985200000.0
2009-04-21 07:40:00,0.8891,0.88955,0.8887,0.889,724900000.0
2009-04-21 07:45:00,0.889,0.88945,0.889,0.8893,444400000.0
2009-04-21 07:50:00,0.8893,0.88945,0.88925,0.8894,508200000.0
2009-04-21 07:55:00,0.8894,0.8894,0.88855,0.8887,1009600002.0
2009-04-21 08:00:00,0.8887,0.88885,0.88845,0.8888,729800000.0
2009-04-21 08:05:00,0.8888,0.8894,0.8888,0.88905,2042999999.0
2009-04-21 08:10:00,0.88905,0.8895,0.88875,0.8893,1176200000.0
2009-04-21 08:15:00,0.8893,0.88935,0.88915,0.8893,607400000.0
2009-04-21 08:20:00,0.8893,0.88945,0.8885,0.889,1132600000.0
2009-04-21 08:25:00,0.889,0.8893,0.88875,0.8892,1157600000.0
2009-04-21 08:30:00,0.8891,0.88925,0.8888,0.889,1256599999.0
2009-04-21 08:35:00,0.889,0.88995,0.8888,0.8899,1400400000.0
2009-04-21 08:40:00,0.8899,0.88995,0.88915,0.88945,1350200000.0
2009-04-21 08:45:00,0.88955,0.8906,0.8893,0.89035,1823399998.0
2009-04-21 08:50:00,0.89035,0.8905,0.89,0.89015,1970600000.0
2009-04-21 08:55:00,0.89015,0.89115,0.89005,0.89115,1597800001.0
2009-04-21 09:00:00,0.89115,0.8912,0.8895,0.88995,2052900000.0
2009-04-21 09:05:00,0.8901,0.8903,0.8897,0.89025,1656200000.0
2009-04-21 09:10:00,0.8902,0.8907,0.89005,0.8901,2067600000.0
2009-04-21 09:15:00,0.8901,0.8908,0.8898,0.8903,2186600000.0
2009-04-21 09:20:00,0.8903,0.8906,0.8901,0.8902,1588300000.0
2009-04-21 09:25:00,0.8902,0.8905,0.89015,0.89045,2072200000.0
2009-04-21 09:30:00,0.89045,0.89055,0.89,0.8903,2067800000.0
2009-04-21 09:35:00,0.8903,0.8904,0.88925,0.8895,1702600000.0
2009-04-21 09:40:00,0.8895,0.8897,0.8888,0.889,3077800004.0
2009-04-21 09:45:00,0.88895,0.8895,0.8888,0.8891,1824600000.0
2009-04-21 09:50:00,0.88905,0.88935,0.88845,0.88875,1777600000.0
2009-04-21 09:55:00,0.8888,0.88965,0.8887,0.8896,751000001.0
2009-04-21 10:00:00,0.88955,0.8896,0.88865,0.88875,1950800000.0
2009-04-21 10:05:00,0.88875,0.88915,0.88865,0.8889,918600000.0
2009-04-21 10:10:00,0.8889,0.8891,0.88865,0.8888,1446400000.0
2009-04-21 10:15:00,0.8888,0.8891,0.8886,0.88905,1407500001.0
2009-04-21 10:20:00,0.88905,0.8895,0.88865,0.8895,1340600000.0
2009-04-21 10:25:00,0.8895,0.8897,0.8889,0.8897,1549499998.0
2009-04-21 10:30:00,0.8897,0.89,0.88865,0.8888,1487900001.0
2009-04-21 10:35:00,0.8888,0.88905,0.888,0.8886,1640000000.0
2009-04-21 10:40:00,0.8886,0.88885,0.8882,0.8884,1482100000.0
2009-04-21 10:45:00,0.8884,0.8893,0.88835,0.8892,1106999999.0
2009-04-21 10:50:00,0.8892,0.89045,0.88905,0.88995,1735100001.0
2009-04-21 10:55:00,0.88985,0.88995,0.889,0.889,1661799999.0
2009-04-21 11:00:00,0.8891,0.8903,0.8891,0.8893,1624000002.0
2009-04-21 11:05:00,0.88925,0.8902,0.88905,0.8894,1907600000.0
2009-04-21 11:10:00,0.8895,0.8899,0.889,0.8894,1571700000.0
2009-04-21 11:15:00,0.8894,0.8896,0.88915,0.8893,1219800000.0
2009-04-21 11:20:00,0.8893,0.88945,0.889,0.88905,1398600000.0
2009-04-21 11:25:00,0.88905,0.8893,0.8883,0.88855,1665100001.0
2009-04-21 11:30:00,0.88855,0.88875,0.8885,0.88855,1299400000.0
2009-04-21 11:35:00,0.88855,0.8894,0.8883,0.8894,2204800000.0
2009-04-21 11:40:00,0.8894,0.88945,0.88905,0.88925,1647800000.0
2009-04-21 11:45:00,0.88925,0.88945,0.88875,0.88935,1674200000.0
2009-04-21 11:50:00,0.88935,0.8894,0.88885,0.88885,909199999.0
2009-04-21 11:55:00,0.88895,0.8895,0.88895,0.88945,999200000.0
2009-04-21 12:00:00,0.88945,0.8899,0.8893,0.8896,1126000000.0
2009-04-21 12:05:00,0.8896,0.88975,0.8885,0.88855,1785100001.0
2009-04-21 12:10:00,0.88855,0.88875,0.8882,0.8886,1321000000.0
2009-04-21 12:15:00,0.8886,0.88905,0.8885,0.88895,1376600000.0
2009-04-21 12:20:00,0.88895,0.88955,0.8889,0.8895,1310600000.0
2009-04-21 12:25:00,0.88955,0.8897,0.8885,0.8892,1592199999.0
2009-04-21 12:30:00,0.8892,0.88925,0.88875,0.8889,1956800000.0
2009-04-21 12:35:00,0.88895,0.8896,0.88885,0.8894,1795800003.0
2009-04-21 12:40:00,0.8894,0.89005,0.88935,0.8896,1411599998.0
2009-04-21 12:45:00,0.8896,0.89,0.8895,0.89,2725800006.0
2009-04-21 12:50:00,0.89,0.89045,0.88995,0.89015,1386000000.0
2009-04-21 12:55:00,0.89015,0.8905,0.8895,0.88985,2373000001.0
2009-04-21 13:00:00,0.88985,0.89,0.88955,0.8898,1260400000.0
2009-04-21 13:05:00,0.8898,0.8909,0.8898,0.8905,1739899998.0
2009-04-21 13:10:00,0.8905,0.8905,0.89,0.8901,1126100000.0
2009-04-21 13:15:00,0.8901,0.8901,0.88935,0.8895,1260400000.0
2009-04-21 13:20:00,0.8895,0.88955,0.8888,0.88885,1912600000.0
2009-04-21 13:25:00,0.8889,0.8894,0.88885,0.88915,1157700000.0
2009-04-21 13:30:00,0.88915,0.8897,0.8891,0.88925,2130100002.0
2009-04-21 13:35:00,0.88925,0.8899,0.88915,0.88935,2003600000.0
2009-04-21 13:40:00,0.8893,0.88965,0.88915,0.8895,1904099999.0
2009-04-21 13:45:00,0.8895,0.88985,0.8895,0.8895,1231200000.0
2009-04-21 13:50:00,0.8895,0.8896,0.88915,0.88915,771400000.0
2009-04-21 13:55:00,0.8891,0.8895,0.88895,0.88935,1455400000.0
2009-04-21 14:00:00,0.88935,0.8895,0.8892,0.88945,1320000001.0
2009-04-21 14:05:00,0.88945,0.88965,0.8883,0.8885,1579500000.0
2009-04-21 14:10:00,0.8885,0.8885,0.88785,0.8885,1324800001.0
2009-04-21 14:15:00,0.8885,0.8889,0.88775,0.8879,1299000000.0
2009-04-21 14:20:00,0.8879,0.88825,0.8877,0.88795,1312600000.0
2009-04-21 14:25:00,0.88795,0.88835,0.88715,0.8876,1632300001.0
2009-04-21 14:30:00,0.88765,0.8877,0.887,0.8873,1498800000.0
2009-04-21 14:35:00,0.8873,0.8875,0.8866,0.88665,1837099998.0
2009-04-21 14:40:00,0.8866,0.8866,0.88545,0.88625,2137199998.0
2009-04-21 14:45:00,0.8862,0.88675,0.886,0.88635,1840900001.0
2009-04-21 14:50:00,0.8863,0.88665,0.8863,0.8865,1413200000.0
2009-04-21 14:55:00,0.8865,0.88665,0.886,0.8862,1468400000.0
2009-04-21 15:00:00,0.8862,0.8864,0.8861,0.88625,1275200000.0
2009-04-21 15:05:00,0.88625,0.88685,0.8862,0.8868,1448000000.0
2009-04-21 15:10:00,0.8868,0.8868,0.8859,0.8864,1851000000.0
2009-04-21 15:15:00,0.8864,0.8869,0.8864,0.88685,1873200000.0
2009-04-21 15:20:00,0.8869,0.88715,0.8869,0.8871,1308000001.0
2009-04-21 15:25:00,0.8871,0.88735,0.88705,0.88705,1241200000.0
2009-04-21 15:30:00,0.88705,0.8873,0.887,0.88715,1285600000.0
2009-04-21 15:35:00,0.88715,0.8872,0.8858,0.88605,2246599999.0
2009-04-21 15:40:00,0.88605,0.8871,0.8859,0.8871,2266200000.0
2009-04-21 15:45:00,0.8871,0.8874,0.8869,0.8871,1748200000.0
2009-04-21 15:50:00,0.8871,0.88715,0.88655,0.8867,1900000000.0
2009-04-21 15:55:00,0.88665,0.88695,0.8863,0.88635,1462700000.0
2009-04-21 16:00:00,0.8864,0.8869,0.8864,0.8869,1850500000.0
2009-04-21 16:05:00,0.88695,0.88695,0.8861,0.8861,1548500000.0
2009-04-21 16:10:00,0.88615,0.88645,0.88585,0.8863,1854800000.0
2009-04-21 16:15:00,0.8863,0.88655,0.88615,0.8864,1210200001.0
2009-04-21 16:20:00,0.8864,0.8865,0.88595,0.8863,1434700000.0
2009-04-21 16:25:00,0.88625,0.8866,0.8862,0.8864,1146600000.0
2009-04-21 16:30:00,0.88635,0.8865,0.88625,0.8864,1283600000.0
2009-04-21 16:35:00,0.8864,0.88645,0.88615,0.8862,1750800000.0
2009-04-21 16:40:00,0.88625,0.8863,0.8856,0.88565,1585400000.0
2009-04-21 16:45:00,0.88565,0.88625,0.88565,0.88625,1260200000.0
2009-04-21 16:50:00,0.8863,0.8864,0.88585,0.8863,1293800000.0
2009-04-21 16:55:00,0.88625,0.8863,0.8853,0.88595,1657000000.0
2009-04-21 17:00:00,0.886,0.8861,0.8841,0.8843,1784399999.0
2009-04-21 17:05:00,0.8844,0.8844,0.884,0.884,1516600000.0
2009-04-21 17:10:00,0.88405,0.8848,0.884,0.88455,1935300000.0
2009-04-21 17:15:00,0.88455,0.885,0.88435,0.8847,2632600002.0
2009-04-21 17:20:00,0.8847,0.88475,0.884,0.88415,1819000000.0
2009-04-21 17:25:00,0.88415,0.8851,0.88395,0.885,2077900000.0
2009-04-21 17:30:00,0.885,0.88505,0.8845,0.88455,929200000.0
2009-04-21 17:35:00,0.8845,0.88465,0.8844,0.88445,1423700000.0
2009-04-21 17:40:00,0.8845,0.8847,0.8842,0.88465,1911400000.0
2009-04-21 17:45:00,0.8846,0.8848,0.884,0.88415,2120100000.0
2009-04-21 17:50:00,0.88415,0.8847,0.884,0.88405,1454100000.0
2009-04-21 17:55:00,0.88415,0.88415,0.883,0.8832,2008800002.0
2009-04-21 18:00:00,0.88305,0.88345,0.8827,0.8828,1597800001.0
2009-04-21 18:05:00,0.8828,0.8838,0.8826,0.88375,1540800000.0
2009-04-21 18:10:00,0.88375,0.8841,0.88355,0.88375,1527400000.0
2009-04-21 18:15:00,0.8837,0.88375,0.88345,0.8835,1009800000.0
2009-04-21 18:20:00,0.8835,0.8835,0.88225,0.8825,1391400000.0
2009-04-21 18:25:00,0.8825,0.883,0.8823,0.8827,807800000.0
2009-04-21 18:30:00,0.8828,0.8829,0.88205,0.8822,653300000.0
2009-04-21 18:35:00,0.88215,0.8825,0.88205,0.8825,675800000.0
2009-04-21 18:40:00,0.8825,0.8826,0.8821,0.8825,616200000.0
2009-04-21 18:45:00,0.88255,0.88255,0.88215,0.8825,686800000.0
2009-04-21 18:50:00,0.8825,0.8828,0.8823,0.8825,835300000.0
2009-04-21 18:55:00,0.8825,0.88255,0.88225,0.8823,717900000.0
2009-04-21 19:00:00,0.8823,0.8823,0.88205,0.8821,679600000.0
2009-04-21 19:05:00,0.8821,0.8825,0.88205,0.8821,815400000.0
2009-04-21 19:10:00,0.8821,0.8822,0.882,0.8821,626600000.0
2009-04-21 19:15:00,0.88205,0.8822,0.882,0.882,356800000.0
2009-04-21 19:20:00,0.88205,0.88215,0.882,0.88205,305600000.0
2009-04-21 19:25:00,0.88205,0.8822,0.882,0.8821,490800000.0
2009-04-21 19:30:00,0.8821,0.88285,0.8821,0.8827,666100000.0
2009-04-21 19:35:00,0.8827,0.8828,0.8824,0.8825,550200000.0
2009-04-21 19:40:00,0.8825,0.8825,0.8818,0.8818,475200000.0
2009-04-21 19:45:00,0.8818,0.88255,0.8818,0.88255,598600000.0
2009-04-21 19:50:00,0.88255,0.8826,0.88215,0.88215,688800000.0
2009-04-21 19:55:00,0.88215,0.88215,0.88175,0.8818,1030400000.0
2009-04-21 20:00:00,0.88175,0.8822,0.88175,0.88215,592400000.0
2009-04-21 20:05:00,0.8821,0.8822,0.8817,0.8817,922800000.0
2009-04-21 20:10:00,0.8818,0.88195,0.8818,0.8818,902800000.0
2009-04-21 20:15:00,0.8818,0.8825,0.8818,0.8823,1102600001.0
2009-04-21 20:20:00,0.8823,0.8825,0.8822,0.88225,722999999.0
2009-04-21 20:25:00,0.8824,0.88245,0.8818,0.8818,945900000.0
2009-04-21 20:30:00,0.8818,0.8821,0.8816,0.88185,1057400000.0
2009-04-21 20:35:00,0.88185,0.882,0.88145,0.8815,855200000.0
2009-04-21 20:40:00,0.8815,0.8819,0.8814,0.8816,832200000.0
2009-04-21 20:45:00,0.8816,0.88165,0.8814,0.88165,469400000.0
2009-04-21 20:50:00,0.8816,0.88205,0.8815,0.8819,960300000.0
2009-04-21 20:55:00,0.8819,0.8821,0.88155,0.8816,1474200000.0
2009-04-21 21:00:00,0.8816,0.8818,0.8815,0.88175,997400000.0
2009-04-21 21:05:00,0.8818,0.882,0.88155,0.8819,1068000000.0
2009-04-21 21:10:00,0.88195,0.88205,0.88175,0.88205,860200000.0
2009-04-21 21:15:00,0.88205,0.88235,0.8819,0.88215,909800000.0
2009-04-21 21:20:00,0.8821,0.8826,0.882,0.8826,673600000.0
2009-04-21 21:25:00,0.8826,0.8826,0.88215,0.88225,589000000.0
2009-04-21 21:30:00,0.88225,0.8825,0.88225,0.8824,676400000.0
2009-04-21 21:35:00,0.8824,0.8826,0.8823,0.8823,454800000.0
2009-04-21 21:40:00,0.8823,0.88245,0.88195,0.88195,724200000.0
2009-04-21 21:45:00,0.882,0.88225,0.882,0.8821,226800000.0
2009-04-21 21:50:00,0.88205,0.8821,0.88205,0.88205,469000000.0
2009-04-21 21:55:00,0.88205,0.8822,0.88175,0.88185,818800000.0
2009-04-21 22:00:00,0.88195,0.8821,0.8818,0.882,520500000.0
2009-04-21 22:05:00,0.882,0.88215,0.8819,0.88195,251000000.0
2009-04-21 22:10:00,0.88195,0.8821,0.88195,0.88205,233400000.0
2009-04-21 22:15:00,0.8821,0.8822,0.88195,0.882,253200000.0
2009-04-21 22:20:00,0.882,0.8821,0.8817,0.88195,272399997.0
2009-04-21 22:25:00,0.88205,0.88205,0.8818,0.88195,230000000.0
2009-04-21 22:30:00,0.88195,0.8821,0.88195,0.882,221000000.0
2009-04-21 22:35:00,0.882,0.8823,0.88185,0.88205,252600000.0
2009-04-21 22:40:00,0.8821,0.8823,0.882,0.88205,298400000.0
2009-04-21 22:45:00,0.88205,0.8822,0.8818,0.88185,574200000.0
2009-04-21 22:50:00,0.8819,0.8821,0.8818,0.8818,295000000.0
2009-04-21 22:55:00,0.88185,0.88225,0.88175,0.88225,474200000.0
2009-04-21 23:00:00,0.8818,0.88245,0.88175,0.88225,192200000.0
2009-04-21 23:05:00,0.8824,0.88245,0.8821,0.88233,161800000.0
2009-04-21 23:10:00,0.88245,0.88255,0.88235,0.8824,109000000.0
2009-04-21 23:15:00,0.88245,0.88255,0.88215,0.8823,192800000.0
2009-04-21 23:20:00,0.88235,0.8825,0.88195,0.8823,262100000.0
2009-04-21 23:25:00,0.88208,0.88245,0.8818,0.882,339200000.0
2009-04-21 23:30:00,0.8821,0.8824,0.88195,0.88215,185200000.0
2009-04-21 23:35:00,0.88215,0.88245,0.88185,0.88215,216800000.0
2009-04-21 23:40:00,0.88215,0.88235,0.88192,0.88197,130200000.0
2009-04-21 23:45:00,0.8822,0.88245,0.8819,0.882,210500000.0
2009-04-21 23:50:00,0.88205,0.8824,0.88175,0.88181,268400000.0
2009-04-21 23:55:00,0.88215,0.88225,0.88185,0.88215,145200000.0
2009-04-22 00:00:00,0.88205,0.88225,0.88195,0.8821,460600000.0
2009-04-22 00:05:00,0.88205,0.8822,0.88195,0.88195,182200000.0
2009-04-22 00:10:00,0.88205,0.8822,0.88195,0.88205,395400000.0
2009-04-22 00:15:00,0.88205,0.8821,0.88195,0.88205,257800000.0
2009-04-22 00:20:00,0.88205,0.8821,0.88195,0.882,188800000.0
2009-04-22 00:25:00,0.88205,0.88205,0.88175,0.882,349400000.0
2009-04-22 00:30:00,0.88189,0.88205,0.88171,0.88205,158600000.0
2009-04-22 00:35:00,0.88205,0.88205,0.88185,0.88185,385200000.0
2009-04-22 00:40:00,0.88185,0.8822,0.88185,0.8821,361400000.0
2009-04-22 00:45:00,0.88185,0.8821,0.8818,0.88205,337800000.0
2009-04-22 00:50:00,0.88205,0.88205,0.8817,0.88175,715800000.0
2009-04-22 00:55:00,0.88175,0.8821,0.88175,0.8821,535000000.0
2009-04-22 01:00:00,0.8821,0.8821,0.8819,0.882,481000001.0
2009-04-22 01:05:00,0.882,0.882,0.8819,0.88195,330800002.0
2009-04-22 01:10:00,0.88195,0.88215,0.8819,0.882,1107999990.0
2009-04-22 01:15:00,0.882,0.88205,0.8817,0.88175,970800002.0
2009-04-22 01:20:00,0.88165,0.88225,0.88165,0.882,320800000.0
2009-04-22 01:25:00,0.88185,0.88195,0.8817,0.8818,552600000.0
2009-04-22 01:30:00,0.8819,0.882,0.88161,0.882,144200000.0
2009-04-22 01:35:00,0.88175,0.8818,0.8817,0.8817,93000000.0
2009-04-22 01:40:00,0.8817,0.8821,0.8817,0.8819,613800000.0
2009-04-22 01:45:00,0.8819,0.88225,0.8817,0.8818,531100000.0
2009-04-22 01:50:00,0.88185,0.88225,0.8817,0.88195,1011600000.0
2009-04-22 01:55:00,0.88195,0.88195,0.8817,0.8818,787200000.0
2009-04-22 02:00:00,0.8818,0.8823,0.8816,0.8819,893400000.0
2009-04-22 02:05:00,0.8819,0.88215,0.8816,0.88175,1058400001.0
2009-04-22 02:10:00,0.88175,0.88205,0.8816,0.88175,743800000.0
2009-04-22 02:15:00,0.8818,0.8818,0.8815,0.88175,1242999995.0
2009-04-22 02:20:00,0.88165,0.882,0.8816,0.88165,663799999.0
2009-04-22 02:25:00,0.88165,0.88185,0.88145,0.8816,542200000.0
2009-04-22 02:30:00,0.8816,0.8817,0.8815,0.88155,790200000.0
2009-04-22 02:35:00,0.88155,0.8818,0.8814,0.8815,455500000.0
2009-04-22 02:40:00,0.8815,0.88155,0.8814,0.88145,4375200032.0
2009-04-22 02:45:00,0.88145,0.8818,0.88135,0.88175,2126099999.0
2009-04-22 02:50:00,0.8818,0.8818,0.88135,0.88145,1406100000.0
2009-04-22 02:55:00,0.88135,0.8816,0.8813,0.8814,967400000.0
2009-04-22 03:00:00,0.8814,0.88145,0.8813,0.8813,753599985.0
2009-04-22 03:05:00,0.8813,0.8815,0.8813,0.8813,2518999954.0
2009-04-22 03:10:00,0.8813,0.8815,0.8813,0.8813,2886199989.0
2009-04-22 03:15:00,0.8813,0.8818,0.8813,0.88145,1030399993.0
2009-04-22 03:20:00,0.88145,0.88165,0.8813,0.88165,988000001.0
2009-04-22 03:25:00,0.88165,0.8819,0.88145,0.8818,1464400000.0
2009-04-22 03:30:00,0.8818,0.88195,0.88145,0.88165,1910200005.0
2009-04-22 03:35:00,0.8816,0.88235,0.8815,0.88215,1498900002.0
2009-04-22 03:40:00,0.88215,0.88255,0.88195,0.88215,1341600000.0
2009-04-22 03:45:00,0.8822,0.88285,0.88215,0.88265,954400000.0
2009-04-22 03:50:00,0.8825,0.88285,0.88245,0.88265,1247800000.0
2009-04-22 03:55:00,0.88255,0.8829,0.88245,0.88255,1002000000.0
2009-04-22 04:00:00,0.88255,0.8829,0.88245,0.88265,625800000.0
2009-04-22 04:05:00,0.88265,0.8832,0.88255,0.8827,695000000.0
2009-04-22 04:10:00,0.8827,0.8831,0.8825,0.8828,664000000.0
2009-04-22 04:15:00,0.8828,0.8831,0.88265,0.88275,601200000.0
2009-04-22 04:20:00,0.88275,0.88305,0.8827,0.8828,436200000.0
2009-04-22 04:25:00,0.88275,0.88325,0.88275,0.88295,560800000.0
2009-04-22 04:30:00,0.88295,0.883,0.8826,0.8827,799400000.0
2009-04-22 04:35:00,0.8828,0.88305,0.88255,0.8827,785400000.0
2009-04-22 04:40:00,0.88235,0.88295,0.88235,0.88265,356200000.0
2009-04-22 04:45:00,0.8827,0.88285,0.88255,0.88255,42600000.0
2009-04-22 04:50:00,0.88255,0.88275,0.8824,0.8827,545900000.0
2009-04-22 04:55:00,0.88275,0.883,0.8826,0.88295,679000000.0
2009-04-22 05:00:00,0.88295,0.8831,0.88265,0.883,365400000.0
2009-04-22 05:05:00,0.883,0.8833,0.8827,0.8831,608600000.0
2009-04-22 05:10:00,0.88305,0.8831,0.88275,0.88275,302600000.0
2009-04-22 05:15:00,0.88275,0.8829,0.88255,0.88265,314800000.0
2009-04-22 05:20:00,0.88265,0.8828,0.88255,0.88275,202400000.0
2009-04-22 05:25:00,0.88265,0.88295,0.8825,0.88295,350000000.0
2009-04-22 05:30:00,0.88295,0.8835,0.8826,0.8835,605800000.0
2009-04-22 05:35:00,0.8835,0.8838,0.8833,0.88365,401200000.0
2009-04-22 05:40:00,0.88365,0.8837,0.8833,0.88335,941800000.0
2009-04-22 05:45:00,0.88335,0.88365,0.88295,0.8832,739800000.0
2009-04-22 05:50:00,0.88325,0.8834,0.8828,0.88305,466400000.0
2009-04-22 05:55:00,0.88295,0.8835,0.88295,0.8833,147000000.0
2009-04-22 06:00:00,0.8833,0.8833,0.88295,0.88295,245200000.0
2009-04-22 06:05:00,0.88295,0.8833,0.8829,0.88305,704400000.0
2009-04-22 06:10:00,0.88305,0.8833,0.8829,0.88315,481800000.0
2009-04-22 06:15:00,0.88315,0.8835,0.883,0.8834,812800002.0
2009-04-22 06:20:00,0.8833,0.8836,0.8833,0.8834,389100002.0
2009-04-22 06:25:00,0.8834,0.88385,0.88335,0.88375,729600001.0
2009-04-22 06:30:00,0.88365,0.8843,0.8836,0.8839,1003200000.0
2009-04-22 06:35:00,0.8839,0.88425,0.88375,0.88425,726600000.0
2009-04-22 06:40:00,0.88425,0.88445,0.88395,0.8841,636200000.0
2009-04-22 06:45:00,0.8841,0.8842,0.88385,0.8841,443400000.0
2009-04-22 06:50:00,0.8841,0.88415,0.88385,0.88385,214000000.0
2009-04-22 06:55:00,0.8839,0.8841,0.88385,0.884,411000000.0
2009-04-22 07:00:00,0.884,0.884,0.88335,0.88345,968000000.0
2009-04-22 07:05:00,0.88345,0.88395,0.88325,0.8839,789400000.0
2009-04-22 07:10:00,0.8839,0.88415,0.88385,0.88405,413400000.0
2009-04-22 07:15:00,0.884,0.884,0.8835,0.8835,991500000.0
2009-04-22 07:20:00,0.8835,0.8838,0.8834,0.88355,854200000.0
2009-04-22 07:25:00,0.88355,0.8838,0.8834,0.8835,638200000.0
2009-04-22 07:30:00,0.88355,0.88385,0.8829,0.8833,1263200000.0
2009-04-22 07:35:00,0.88345,0.88355,0.88315,0.88345,664600000.0
2009-04-22 07:40:00,0.8835,0.88365,0.88345,0.88355,397400000.0
2009-04-22 07:45:00,0.88355,0.88425,0.8834,0.8838,1432400006.0
2009-04-22 07:50:00,0.88375,0.8839,0.8836,0.88375,977000000.0
2009-04-22 07:55:00,0.8838,0.88395,0.88365,0.8837,525400001.0
2009-04-22 08:00:00,0.8837,0.88385,0.88365,0.88375,786400000.0
2009-04-22 08:05:00,0.8838,0.88385,0.88325,0.88325,1187000000.0
2009-04-22 08:10:00,0.8831,0.88315,0.88215,0.8827,1400000000.0
2009-04-22 08:15:00,0.8827,0.88325,0.88255,0.88315,1188099997.0
2009-04-22 08:20:00,0.8832,0.88365,0.883,0.88325,1228400000.0
2009-04-22 08:25:00,0.88325,0.8833,0.88275,0.8828,672100000.0
2009-04-22 08:30:00,0.88275,0.8832,0.8826,0.8832,1273600000.0
2009-04-22 08:35:00,0.8833,0.88335,0.8827,0.8827,875599999.0
2009-04-22 08:40:00,0.8827,0.8828,0.88255,0.8827,714000000.0
2009-04-22 08:45:00,0.8827,0.88295,0.8826,0.88295,887000002.0
2009-04-22 08:50:00,0.88295,0.8837,0.88275,0.8836,1009400003.0
2009-04-22 08:55:00,0.88355,0.8839,0.88325,0.88335,1478100000.0
2009-04-22 09:00:00,0.88335,0.884,0.8833,0.884,2218800000.0
2009-04-22 09:05:00,0.884,0.8842,0.8836,0.88375,1925500000.0
2009-04-22 09:10:00,0.88375,0.88395,0.88305,0.8837,1694000000.0
2009-04-22 09:15:00,0.88365,0.88395,0.8835,0.8837,1673400000.0
2009-04-22 09:20:00,0.88375,0.8843,0.88375,0.8841,1850599999.0
2009-04-22 09:25:00,0.8841,0.8842,0.88375,0.88385,1244600000.0
2009-04-22 09:30:00,0.8839,0.8844,0.8839,0.88415,1903900000.0
2009-04-22 09:35:00,0.8842,0.8844,0.8839,0.88435,1737400001.0
2009-04-22 09:40:00,0.8843,0.88615,0.8843,0.88615,1857300000.0
2009-04-22 09:45:00,0.8861,0.8865,0.8858,0.8865,1444299999.0
2009-04-22 09:50:00,0.8865,0.88665,0.8859,0.8862,1687300000.0
2009-04-22 09:55:00,0.8862,0.8866,0.8861,0.8866,1276799997.0
2009-04-22 10:00:00,0.88675,0.8872,0.88645,0.8869,1401400000.0
2009-04-22 10:05:00,0.8869,0.8869,0.8858,0.8858,1685600000.0
2009-04-22 10:10:00,0.8858,0.88605,0.88545,0.8858,1904900000.0
2009-04-22 10:15:00,0.8858,0.88595,0.8854,0.88565,1992600000.0
2009-04-22 10:20:00,0.88565,0.8859,0.8851,0.8852,1954700001.0
2009-04-22 10:25:00,0.8852,0.88625,0.88515,0.88565,1589200000.0
2009-04-22 10:30:00,0.88575,0.88715,0.88445,0.88705,2083400000.0
2009-04-22 10:35:00,0.887,0.8875,0.88675,0.8875,1711400000.0
2009-04-22 10:40:00,0.8875,0.8881,0.8873,0.8877,1898199998.0
2009-04-22 10:45:00,0.8877,0.88805,0.88755,0.88785,1372500000.0
2009-04-22 10:50:00,0.88795,0.8894,0.88775,0.8894,1844000000.0
2009-04-22 10:55:00,0.88935,0.88965,0.88905,0.88935,1647800000.0
2009-04-22 11:00:00,0.88935,0.8894,0.8889,0.889,1677000000.0
2009-04-22 11:05:00,0.889,0.88925,0.8887,0.88925,2270600000.0
2009-04-22 11:10:00,0.88925,0.88965,0.88895,0.88895,2416000003.0
2009-04-22 11:15:00,0.88895,0.89025,0.8887,0.8902,2782700001.0
2009-04-22 11:20:00,0.8902,0.8906,0.8896,0.88965,1601100001.0
2009-04-22 11:25:00,0.8896,0.8898,0.88935,0.88935,1427000000.0
2009-04-22 11:30:00,0.8893,0.8896,0.88915,0.88915,1788599999.0
2009-04-22 11:35:00,0.88915,0.88955,0.8883,0.8883,1947700000.0
2009-04-22 11:40:00,0.8883,0.88845,0.88775,0.8879,1858899998.0
2009-04-22 11:45:00,0.88785,0.88805,0.88735,0.8876,2004600000.0
2009-04-22 11:50:00,0.8876,0.8879,0.88755,0.88785,1593600000.0
2009-04-22 11:55:00,0.8879,0.8881,0.8877,0.888,1430800000.0
2009-04-22 12:00:00,0.888,0.88815,0.88785,0.8879,1254999999.0
2009-04-22 12:05:00,0.8878,0.88792,0.88722,0.8876,1852199998.0
2009-04-22 12:10:00,0.88765,0.888,0.8869,0.88695,1787000001.0
2009-04-22 12:15:00,0.8868,0.88695,0.88555,0.88595,2511600000.0
2009-04-22 12:20:00,0.88595,0.8861,0.8852,0.8854,1694400000.0
2009-04-22 12:25:00,0.8854,0.8856,0.88425,0.8854,1595200000.0
2009-04-22 12:30:00,0.8854,0.88625,0.88505,0.88555,2159199998.0
2009-04-22 12:35:00,0.8855,0.88605,0.8855,0.8858,1214400000.0
2009-04-22 12:40:00,0.8858,0.8859,0.88515,0.88525,1794299999.0
2009-04-22 12:45:00,0.88525,0.88545,0.8846,0.88485,839100000.0
2009-04-22 12:50:00,0.8848,0.885,0.88475,0.885,980800001.0
2009-04-22 12:55:00,0.885,0.885,0.88435,0.8847,1733199999.0
2009-04-22 13:00:00,0.88465,0.88475,0.8843,0.8846,1207800000.0
2009-04-22 13:05:00,0.8846,0.8851,0.88455,0.88505,1519100000.0
2009-04-22 13:10:00,0.885,0.8854,0.88495,0.8853,1065800000.0
2009-04-22 13:15:00,0.8853,0.8855,0.8852,0.8853,1240199999.0
2009-04-22 13:20:00,0.8853,0.88555,0.885,0.8851,1449600000.0
2009-04-22 13:25:00,0.8851,0.8852,0.88465,0.88485,1219300000.0
2009-04-22 13:30:00,0.88485,0.8854,0.8844,0.8851,1637900005.0
2009-04-22 13:35:00,0.8851,0.8852,0.88475,0.8851,1174699999.0
2009-04-22 13:40:00,0.8851,0.88555,0.8835,0.88365,2160600001.0
2009-04-22 13:45:00,0.88365,0.88435,0.8831,0.8838,2452400002.0
2009-04-22 13:50:00,0.88395,0.88425,0.8831,0.88385,2429400001.0
2009-04-22 13:55:00,0.88385,0.88475,0.8838,0.8845,2103399999.0
2009-04-22 14:00:00,0.8845,0.8873,0.8845,0.8867,2502500000.0
2009-04-22 14:05:00,0.8867,0.8875,0.88575,0.8875,2715500005.0
2009-04-22 14:10:00,0.8875,0.8888,0.88735,0.888,2096599997.0
2009-04-22 14:15:00,0.888,0.8902,0.888,0.88965,2742399999.0
2009-04-22 14:20:00,0.88955,0.8935,0.88955,0.8926,2819599998.0
2009-04-22 14:25:00,0.8926,0.89285,0.8918,0.89255,2523599998.0
2009-04-22 14:30:00,0.8926,0.8964,0.8925,0.8956,1718399997.0
2009-04-22 14:35:00,0.89555,0.8957,0.89325,0.89335,1560500002.0
2009-04-22 14:40:00,0.8934,0.89665,0.8934,0.8963,2262400000.0
2009-04-22 14:45:00,0.8963,0.89655,0.89535,0.89575,2419700000.0
2009-04-22 14:50:00,0.89575,0.89595,0.8949,0.895,1567199999.0
2009-04-22 14:55:00,0.895,0.89625,0.8949,0.89625,1812999997.0
2009-04-22 15:00:00,0.8964,0.8968,0.8955,0.8962,2373800000.0
2009-04-22 15:05:00,0.8962,0.89755,0.8962,0.8972,2309400000.0
2009-04-22 15:10:00,0.8972,0.8972,0.89605,0.897,1978200000.0
2009-04-22 15:15:00,0.897,0.8977,0.8967,0.8977,1967199998.0
2009-04-22 15:20:00,0.89765,0.89785,0.89685,0.89735,2713800001.0
2009-04-22 15:25:00,0.8974,0.8988,0.8973,0.8982,2631899999.0
2009-04-22 15:30:00,0.8982,0.8984,0.89715,0.89775,2789200000.0
2009-04-22 15:35:00,0.89755,0.8978,0.89705,0.8972,3215200000.0
2009-04-22 15:40:00,0.89715,0.8973,0.8958,0.89685,2672100000.0
2009-04-22 15:45:00,0.89685,0.89755,0.8968,0.89745,2406999999.0
2009-04-22 15:50:00,0.8975,0.8987,0.89725,0.89835,2454600001.0
2009-04-22 15:55:00,0.89825,0.8983,0.8968,0.89685,3408000003.0
2009-04-22 16:00:00,0.8967,0.89735,0.89645,0.8973,2468099999.0
2009-04-22 16:05:00,0.8973,0.89795,0.8971,0.8975,2087399999.0
2009-04-22 16:10:00,0.8975,0.89765,0.897,0.8971,2279000000.0
2009-04-22 16:15:00,0.8971,0.8975,0.89595,0.89725,2656799998.0
2009-04-22 16:20:00,0.89725,0.89735,0.8959,0.89645,2132499999.0
2009-04-22 16:25:00,0.89645,0.89645,0.89595,0.8963,2636600001.0
2009-04-22 16:30:00,0.8963,0.8966,0.8961,0.8965,2065599999.0
2009-04-22 16:35:00,0.8965,0.8968,0.89615,0.8968,1865399999.0
2009-04-22 16:40:00,0.89675,0.89735,0.89655,0.8972,1603400002.0
2009-04-22 16:45:00,0.8972,0.8974,0.89635,0.89645,1974800001.0
2009-04-22 16:50:00,0.89645,0.8967,0.89565,0.8957,1691100000.0
2009-04-22 16:55:00,0.8957,0.89575,0.8949,0.8953,2251000001.0
2009-04-22 17:00:00,0.89525,0.8958,0.89475,0.89565,2548600006.0
2009-04-22 17:05:00,0.8956,0.89615,0.8955,0.89605,1989400000.0
2009-04-22 17:10:00,0.89605,0.8964,0.8958,0.89625,1442600000.0
2009-04-22 17:15:00,0.89625,0.89655,0.89615,0.8963,2659600002.0
2009-04-22 17:20:00,0.8963,0.8965,0.8961,0.8965,1676000002.0
2009-04-22 17:25:00,0.89645,0.8973,0.89615,0.89725,2167600000.0
2009-04-22 17:30:00,0.8972,0.8978,0.89705,0.8977,1873200000.0
2009-04-22 17:35:00,0.8977,0.89805,0.89765,0.8977,1594100000.0
2009-04-22 17:40:00,0.8977,0.89855,0.89765,0.89855,1945800000.0
2009-04-22 17:45:00,0.89855,0.89855,0.8981,0.8984,1083700000.0
2009-04-22 17:50:00,0.8984,0.89855,0.8978,0.8979,1484200000.0
2009-04-22 17:55:00,0.8979,0.898,0.8975,0.8976,891200000.0
2009-04-22 18:00:00,0.89755,0.8983,0.89755,0.89815,800000000.0
2009-04-22 18:05:00,0.89815,0.8985,0.89795,0.89835,1210800000.0
2009-04-22 18:10:00,0.89835,0.89845,0.8978,0.8981,772000000.0
2009-04-22 18:15:00,0.8981,0.8985,0.89805,0.89835,625900000.0
2009-04-22 18:20:00,0.89835,0.89865,0.8981,0.89815,943400000.0
2009-04-22 18:25:00,0.8981,0.8984,0.8978,0.89795,977400000.0
2009-04-22 18:30:00,0.89795,0.8982,0.89775,0.8978,1197700000.0
2009-04-22 18:35:00,0.8978,0.89795,0.8975,0.8977,1453400000.0
2009-04-22 18:40:00,0.8977,0.89795,0.89755,0.8977,1122800000.0
2009-04-22 18:45:00,0.8977,0.89795,0.8975,0.89765,749700000.0
2009-04-22 18:50:00,0.89765,0.89775,0.89725,0.89725,878200000.0
2009-04-22 18:55:00,0.8973,0.89765,0.8973,0.8974,1010800000.0
2009-04-22 19:00:00,0.8974,0.8974,0.89715,0.89725,585000000.0
2009-04-22 19:05:00,0.89725,0.8978,0.8972,0.8977,979000000.0
2009-04-22 19:10:00,0.8977,0.8981,0.8976,0.8978,793000000.0
2009-04-22 19:15:00,0.8978,0.89815,0.8977,0.898,744000000.0
2009-04-22 19:20:00,0.898,0.8981,0.89775,0.8978,521000000.0
2009-04-22 19:25:00,0.8978,0.89795,0.89755,0.89785,790800000.0
2009-04-22 19:30:00,0.89785,0.89795,0.8976,0.8976,608700000.0
2009-04-22 19:35:00,0.8976,0.8978,0.8976,0.89775,527200000.0
2009-04-22 19:40:00,0.89775,0.898,0.89765,0.89775,785100000.0
2009-04-22 19:45:00,0.89775,0.89785,0.8977,0.8978,363400000.0
2009-04-22 19:50:00,0.8977,0.8977,0.89755,0.89755,246600000.0
2009-04-22 19:55:00,0.8973,0.8976,0.8972,0.89755,389600000.0
2009-04-22 20:00:00,0.89755,0.89795,0.89755,0.89765,866000000.0
2009-04-22 20:05:00,0.89765,0.8978,0.89755,0.8976,592800000.0
2009-04-22 20:10:00,0.8976,0.89785,0.8976,0.89785,466000000.0
2009-04-22 20:15:00,0.8978,0.89785,0.89775,0.8978,351000000.0
2009-04-22 20:20:00,0.8978,0.8978,0.89735,0.8975,490300000.0
2009-04-22 20:25:00,0.89755,0.89755,0.89705,0.89715,877600000.0
2009-04-22 20:30:00,0.89735,0.8977,0.89715,0.8976,1484000005.0
2009-04-22 20:35:00,0.89755,0.8977,0.89745,0.89765,950600000.0
2009-04-22 20:40:00,0.89765,0.8979,0.8971,0.89715,1658800000.0
2009-04-22 20:45:00,0.89715,0.8974,0.89695,0.89725,1377100002.0
2009-04-22 20:50:00,0.8972,0.89765,0.8971,0.8974,1091600000.0
2009-04-22 20:55:00,0.89735,0.89765,0.8972,0.8975,1483500000.0
2009-04-22 21:00:00,0.89745,0.8975,0.897,0.8974,916800000.0
2009-04-22 21:05:00,0.89745,0.89795,0.89715,0.89785,907200000.0
2009-04-22 21:10:00,0.89785,0.89805,0.8974,0.89755,801300000.0
2009-04-22 21:15:00,0.8975,0.8976,0.89695,0.89705,1336400000.0
2009-04-22 21:20:00,0.89705,0.89735,0.8969,0.8971,1211700000.0
2009-04-22 21:25:00,0.8971,0.8972,0.89695,0.89695,540800000.0
2009-04-22 21:30:00,0.89695,0.89705,0.8966,0.897,778200000.0
2009-04-22 21:35:00,0.89695,0.89715,0.8968,0.89715,676300000.0
2009-04-22 21:40:00,0.89705,0.89745,0.897,0.89715,825000000.0
2009-04-22 21:45:00,0.89715,0.8978,0.89705,0.8975,775700000.0
2009-04-22 21:50:00,0.8975,0.89765,0.8972,0.89735,650000000.0
2009-04-22 21:55:00,0.89735,0.898,0.8972,0.8976,970200000.0
2009-04-22 22:00:00,0.8977,0.8979,0.89745,0.8977,424800000.0
2009-04-22 22:05:00,0.8977,0.89775,0.89735,0.89765,349000000.0
2009-04-22 22:10:00,0.8976,0.8979,0.8975,0.89775,239800000.0
2009-04-22 22:15:00,0.89775,0.8979,0.89755,0.8978,299000000.0
2009-04-22 22:20:00,0.8978,0.8979,0.89755,0.8976,381800000.0
2009-04-22 22:25:00,0.89765,0.89775,0.89745,0.89765,268600000.0
2009-04-22 22:30:00,0.8976,0.89775,0.8974,0.8974,275000000.0
2009-04-22 22:35:00,0.89745,0.8976,0.8974,0.8975,246800000.0
2009-04-22 22:40:00,0.8975,0.89765,0.8975,0.8976,160000000.0
2009-04-22 22:45:00,0.89765,0.8978,0.89745,0.8975,503200000.0
2009-04-22 22:50:00,0.8975,0.89755,0.8974,0.89755,97800000.0
2009-04-22 22:55:00,0.8975,0.8975,0.8973,0.89735,206200000.0
2009-04-22 23:00:00,0.89735,0.89755,0.89705,0.89755,119600000.0
2009-04-22 23:05:00,0.89755,0.89765,0.89745,0.89745,253600000.0
2009-04-22 23:10:00,0.8976,0.89795,0.89755,0.8978,162800000.0
2009-04-22 23:15:00,0.89785,0.89805,0.8977,0.89785,188400000.0
2009-04-22 23:20:00,0.89785,0.898,0.8976,0.8977,249500000.0
2009-04-22 23:25:00,0.8977,0.89785,0.89765,0.89785,93400000.0
2009-04-22 23:30:00,0.89785,0.89795,0.89749,0.89785,307600000.0
2009-04-22 23:35:00,0.89785,0.8979,0.89735,0.8977,188300000.0
2009-04-22 23:40:00,0.89765,0.8977,0.8976,0.89765,77600000.0
2009-04-22 23:45:00,0.89765,0.8978,0.8976,0.89765,55000000.0
2009-04-22 23:50:00,0.8977,0.8981,0.8977,0.89785,71800000.0
2009-04-22 23:55:00,0.89785,0.8979,0.8975,0.8976,81000000.0
2009-04-23 00:00:00,0.8976,0.89765,0.8973,0.89745,119400000.0
2009-04-23 00:05:00,0.89735,0.89775,0.8973,0.8976,502800000.0
2009-04-23 00:10:00,0.89745,0.89795,0.89725,0.89755,403400000.0
2009-04-23 00:15:00,0.89755,0.89755,0.8973,0.89735,242800000.0
2009-04-23 00:20:00,0.89755,0.89755,0.89709,0.8972,390200000.0
2009-04-23 00:25:00,0.8974,0.8977,0.8973,0.89735,277400000.0
2009-04-23 00:30:00,0.8974,0.8976,0.8974,0.8975,199000000.0
2009-04-23 00:35:00,0.8974,0.8976,0.8973,0.89735,227600000.0
2009-04-23 00:40:00,0.89707,0.89742,0.89707,0.8974,412600000.0
2009-04-23 00:45:00,0.8974,0.89765,0.89735,0.8976,216200000.0
2009-04-23 00:50:00,0.89755,0.8978,0.8974,0.8975,509400000.0
2009-04-23 00:55:00,0.8975,0.8976,0.89745,0.89755,133600000.0
2009-04-23 01:00:00,0.8975,0.8978,0.89745,0.8976,280300000.0
2009-04-23 01:05:00,0.89755,0.89775,0.89721,0.89739,240200000.0
2009-04-23 01:10:00,0.89755,0.89765,0.8972,0.8975,139800000.0
2009-04-23 01:15:00,0.8975,0.8979,0.89725,0.89785,391000000.0
2009-04-23 01:20:00,0.8979,0.8979,0.89735,0.8979,472200000.0
2009-04-23 01:25:00,0.89775,0.89775,0.89765,0.8977,154600000.0
2009-04-23 01:30:00,0.8977,0.8977,0.8973,0.8977,173200000.0
2009-04-23 01:35:00,0.8977,0.8979,0.89745,0.8979,489400000.0
2009-04-23 01:40:00,0.8979,0.89795,0.8976,0.89795,317600000.0
2009-04-23 01:45:00,0.89795,0.89795,0.89735,0.89765,274300000.0
2009-04-23 01:50:00,0.89765,0.8977,0.8976,0.89765,170800000.0
2009-04-23 01:55:00,0.8976,0.8978,0.89685,0.89725,653400000.0
2009-04-23 02:00:00,0.8974,0.89765,0.8971,0.89765,929600000.0
2009-04-23 02:05:00,0.8976,0.89785,0.89735,0.89745,551800001.0
2009-04-23 02:10:00,0.8975,0.89765,0.8968,0.8972,865000000.0
2009-04-23 02:15:00,0.8972,0.89735,0.89695,0.89725,818000000.0
2009-04-23 02:20:00,0.8972,0.8972,0.89685,0.897,833800000.0
2009-04-23 02:25:00,0.89695,0.89745,0.8969,0.89735,728600000.0
2009-04-23 02:30:00,0.8971,0.8975,0.897,0.89735,732400000.0
2009-04-23 02:35:00,0.89735,0.89765,0.8973,0.8975,1127800000.0
2009-04-23 02:40:00,0.89755,0.89785,0.8974,0.8978,1178800000.0
2009-04-23 02:45:00,0.89785,0.89795,0.89775,0.89785,856600001.0
2009-04-23 02:50:00,0.8979,0.8982,0.89785,0.898,1159000000.0
2009-04-23 02:55:00,0.89855,0.89855,0.8981,0.8982,922100000.0
2009-04-23 03:00:00,0.8982,0.89835,0.8981,0.8982,959000000.0
2009-04-23 03:05:00,0.8982,0.8984,0.89815,0.89825,840800000.0
2009-04-23 03:10:00,0.8983,0.8984,0.8982,0.8982,510400000.0
2009-04-23 03:15:00,0.8982,0.8982,0.8981,0.8981,133400000.0
2009-04-23 03:20:00,0.8981,0.8983,0.8981,0.89815,717400000.0
2009-04-23 03:25:00,0.89815,0.8987,0.89815,0.8986,1297800001.0
2009-04-23 03:30:00,0.8986,0.89885,0.89855,0.8988,452900000.0
2009-04-23 03:35:00,0.89875,0.8988,0.8977,0.89815,1543799995.0
2009-04-23 03:40:00,0.89825,0.8984,0.8977,0.8981,1105600000.0
2009-04-23 03:45:00,0.8981,0.8982,0.89805,0.8981,532000000.0
2009-04-23 03:50:00,0.8981,0.89865,0.8981,0.8986,345100000.0
2009-04-23 03:55:00,0.8986,0.8986,0.89795,0.89805,817800000.0
2009-04-23 04:00:00,0.898,0.8982,0.89765,0.89815,709600000.0
2009-04-23 04:05:00,0.89815,0.89825,0.8978,0.8978,691200000.0
2009-04-23 04:10:00,0.8979,0.8981,0.8977,0.898,567800000.0
2009-04-23 04:15:00,0.898,0.89825,0.89785,0.89805,763800000.0
2009-04-23 04:20:00,0.89805,0.8981,0.8977,0.89785,673700000.0
2009-04-23 04:25:00,0.8979,0.8983,0.8979,0.898,1282200000.0
2009-04-23 04:30:00,0.898,0.8982,0.8979,0.89815,408000000.0
2009-04-23 04:35:00,0.89815,0.8982,0.89795,0.898,672800000.0
2009-04-23 04:40:00,0.89805,0.89805,0.8979,0.8979,437000000.0
2009-04-23 04:45:00,0.8979,0.89805,0.89785,0.898,365000000.0
2009-04-23 04:50:00,0.89805,0.89805,0.89795,0.898,193800000.0
2009-04-23 04:55:00,0.898,0.8981,0.8979,0.8981,563199999.0
2009-04-23 05:00:00,0.8981,0.8981,0.89805,0.8981,273600000.0
2009-04-23 05:05:00,0.8981,0.8982,0.8979,0.89805,369200000.0
2009-04-23 05:10:00,0.89805,0.8983,0.8979,0.8982,572400000.0
2009-04-23 05:15:00,0.89815,0.8984,0.8981,0.8983,219600000.0
2009-04-23 05:20:00,0.89825,0.8985,0.8982,0.8982,361200000.0
2009-04-23 05:25:00,0.89825,0.8984,0.8979,0.89805,397400000.0
2009-04-23 05:30:00,0.89805,0.8986,0.8979,0.89805,455200000.0
2009-04-23 05:35:00,0.89805,0.8981,0.89785,0.89795,445000000.0
2009-04-23 05:40:00,0.89795,0.8982,0.8979,0.8982,378600000.0
2009-04-23 05:45:00,0.89825,0.89855,0.89825,0.8984,344000000.0
2009-04-23 05:50:00,0.8984,0.8985,0.89835,0.89835,349600000.0
2009-04-23 05:55:00,0.89835,0.89855,0.89825,0.89825,607200000.0
2009-04-23 06:00:00,0.89825,0.8984,0.89825,0.89835,430200000.0
2009-04-23 06:05:00,0.89835,0.89835,0.8979,0.898,769000000.0
2009-04-23 06:10:00,0.89805,0.89815,0.89785,0.89795,1008800000.0
2009-04-23 06:15:00,0.89795,0.8983,0.8978,0.89825,784599994.0
2009-04-23 06:20:00,0.8983,0.89835,0.89768,0.8983,401200000.0
2009-04-23 06:25:00,0.8983,0.8985,0.8978,0.8979,669800000.0
2009-04-23 06:30:00,0.8979,0.8984,0.8979,0.89815,534800000.0
2009-04-23 06:35:00,0.89815,0.89825,0.8978,0.89785,1399600000.0
2009-04-23 06:40:00,0.89785,0.89795,0.89765,0.89775,478999998.0
2009-04-23 06:45:00,0.89775,0.898,0.89765,0.89795,263600000.0
2009-04-23 06:50:00,0.8979,0.89805,0.89775,0.89785,751200000.0
2009-04-23 06:55:00,0.89785,0.89785,0.8969,0.8969,1414400003.0
2009-04-23 07:00:00,0.897,0.89725,0.89545,0.89575,2014399996.0
2009-04-23 07:05:00,0.89575,0.8963,0.89565,0.896,1953400000.0
2009-04-23 07:10:00,0.89605,0.89605,0.8956,0.8956,1415799997.0
2009-04-23 07:15:00,0.8956,0.8959,0.8955,0.89565,1886800004.0
2009-04-23 07:20:00,0.89565,0.89575,0.8955,0.89555,1618000000.0
2009-04-23 07:25:00,0.89555,0.8957,0.8952,0.8953,2470400000.0
2009-04-23 07:30:00,0.8953,0.89575,0.894,0.89415,2483200001.0
2009-04-23 07:35:00,0.8942,0.89455,0.8928,0.89455,2156599998.0
2009-04-23 07:40:00,0.89455,0.8955,0.89435,0.89515,2122400000.0
2009-04-23 07:45:00,0.89525,0.89525,0.89325,0.89375,1831900000.0
2009-04-23 07:50:00,0.8938,0.8939,0.89285,0.89315,1042300000.0
2009-04-23 07:55:00,0.89315,0.8939,0.8931,0.8937,2551999999.0
2009-04-23 08:00:00,0.89375,0.89515,0.8937,0.89455,2354100005.0
2009-04-23 08:05:00,0.89455,0.8949,0.89405,0.8944,1515099998.0
2009-04-23 08:10:00,0.8944,0.89485,0.8943,0.8948,1512400003.0
2009-04-23 08:15:00,0.8948,0.89535,0.89445,0.8948,2793399998.0
2009-04-23 08:20:00,0.89485,0.8953,0.89465,0.89515,2055400002.0
2009-04-23 08:25:00,0.89515,0.89515,0.89445,0.89485,1442400001.0
2009-04-23 08:30:00,0.8949,0.89535,0.8948,0.89505,1504799998.0
2009-04-23 08:35:00,0.89505,0.89555,0.8947,0.8955,1681400000.0
2009-04-23 08:40:00,0.8955,0.89655,0.89515,0.8955,1783100000.0
2009-04-23 08:45:00,0.8955,0.89615,0.8955,0.8959,1252700000.0
2009-04-23 08:50:00,0.89585,0.8963,0.89575,0.89605,1524600000.0
2009-04-23 08:55:00,0.89605,0.8961,0.89555,0.89585,1465400000.0
2009-04-23 09:00:00,0.89585,0.89595,0.89375,0.8939,2421999998.0
2009-04-23 09:05:00,0.8939,0.89415,0.89335,0.8936,1567800001.0
2009-04-23 09:10:00,0.8936,0.8938,0.8931,0.89315,1098400002.0
2009-04-23 09:15:00,0.8931,0.89335,0.8927,0.8932,1723300000.0
2009-04-23 09:20:00,0.8932,0.8936,0.893,0.893,1281799998.0
2009-04-23 09:25:00,0.893,0.89315,0.8928,0.89295,1493200000.0
2009-04-23 09:30:00,0.893,0.89385,0.893,0.8936,1322000000.0
2009-04-23 09:35:00,0.8936,0.89365,0.89305,0.8935,2159100000.0
2009-04-23 09:40:00,0.89355,0.8939,0.8932,0.8938,2295200000.0
2009-04-23 09:45:00,0.8938,0.8939,0.893,0.893,2244199999.0
2009-04-23 09:50:00,0.893,0.89325,0.8928,0.8932,1834800000.0
2009-04-23 09:55:00,0.8932,0.8936,0.8932,0.89355,1691600002.0
2009-04-23 10:00:00,0.89355,0.8944,0.89355,0.8944,1764200004.0
2009-04-23 10:05:00,0.89435,0.8945,0.89405,0.8941,1705399999.0
2009-04-23 10:10:00,0.8941,0.89425,0.8939,0.8939,1443700001.0
2009-04-23 10:15:00,0.8939,0.89395,0.8934,0.89345,1349800001.0
2009-04-23 10:20:00,0.8935,0.8936,0.89325,0.8935,1713599998.0
2009-04-23 10:25:00,0.8935,0.8942,0.89345,0.89405,1768400002.0
2009-04-23 10:30:00,0.89405,0.8949,0.89405,0.89465,1724200000.0
2009-04-23 10:35:00,0.89465,0.895,0.8945,0.8948,1762600000.0
2009-04-23 10:40:00,0.8948,0.895,0.8946,0.89485,1447599998.0
2009-04-23 10:45:00,0.89485,0.89525,0.8948,0.8952,1852800000.0
2009-04-23 10:50:00,0.89525,0.89565,0.8951,0.8952,1538600001.0
2009-04-23 10:55:00,0.8952,0.89555,0.89485,0.89485,1282200001.0
2009-04-23 11:00:00,0.8949,0.89525,0.8947,0.89505,1868600000.0
2009-04-23 11:05:00,0.89505,0.89605,0.895,0.89595,2041600000.0
2009-04-23 11:10:00,0.89595,0.8967,0.89595,0.89635,1716299999.0
2009-04-23 11:15:00,0.89635,0.89645,0.89615,0.8963,1172600000.0
2009-04-23 11:20:00,0.89635,0.8965,0.89585,0.8963,1910800000.0
2009-04-23 11:25:00,0.8963,0.89665,0.896,0.89625,1552000001.0
2009-04-23 11:30:00,0.89625,0.8965,0.89605,0.89625,2063400000.0
2009-04-23 11:35:00,0.89625,0.89635,0.89605,0.89605,1865399999.0
2009-04-23 11:40:00,0.8961,0.89795,0.8961,0.8978,2385600001.0
2009-04-23 11:45:00,0.8978,0.89815,0.89695,0.8971,2318800000.0
2009-04-23 11:50:00,0.8971,0.8972,0.89675,0.89715,1499000000.0
2009-04-23 11:55:00,0.89715,0.8977,0.89715,0.8977,1390299999.0
2009-04-23 12:00:00,0.8977,0.8985,0.8974,0.8984,2367700001.0
2009-04-23 12:05:00,0.8984,0.8986,0.8975,0.89765,1841400000.0
2009-04-23 12:10:00,0.8976,0.89815,0.8974,0.89775,1382200000.0
2009-04-23 12:15:00,0.8978,0.89855,0.89765,0.8983,2081600000.0
2009-04-23 12:20:00,0.89835,0.899,0.8983,0.89885,1866299999.0
2009-04-23 12:25:00,0.8988,0.89885,0.89775,0.89775,665600000.0
2009-04-23 12:30:00,0.89775,0.8979,0.89745,0.8978,1833100000.0
2009-04-23 12:35:00,0.89775,0.8985,0.89755,0.89835,1289200000.0
2009-04-23 12:40:00,0.89825,0.89865,0.89775,0.8978,1548800000.0
2009-04-23 12:45:00,0.8978,0.8982,0.89775,0.898,1448600000.0
2009-04-23 12:50:00,0.898,0.89835,0.89765,0.89775,1502100000.0
2009-04-23 12:55:00,0.8978,0.8982,0.8977,0.898,1105400000.0
2009-04-23 13:00:00,0.898,0.89855,0.8978,0.898,1688699999.0
2009-04-23 13:05:00,0.898,0.89825,0.89795,0.8981,1232200000.0
2009-04-23 13:10:00,0.8981,0.89845,0.89775,0.8983,1073000000.0
2009-04-23 13:15:00,0.8983,0.8989,0.8982,0.8987,807600000.0
2009-04-23 13:20:00,0.8987,0.8998,0.8987,0.89955,1447700001.0
2009-04-23 13:25:00,0.89955,0.89955,0.89875,0.899,1332300001.0
2009-04-23 13:30:00,0.899,0.899,0.8974,0.8975,1737500000.0
2009-04-23 13:35:00,0.8975,0.89765,0.89655,0.89655,1386399999.0
2009-04-23 13:40:00,0.8966,0.89755,0.8964,0.89695,1962500000.0
2009-04-23 13:45:00,0.8969,0.8973,0.89685,0.89715,1269200000.0
2009-04-23 13:50:00,0.8972,0.8974,0.897,0.8973,1391999999.0
2009-04-23 13:55:00,0.8974,0.8976,0.8971,0.8974,1419700000.0
2009-04-23 14:00:00,0.8973,0.89755,0.89675,0.8973,1781399999.0
2009-04-23 14:05:00,0.8973,0.8974,0.89665,0.8969,1353199999.0
2009-04-23 14:10:00,0.8969,0.897,0.8963,0.8968,1945800000.0
2009-04-23 14:15:00,0.8967,0.8968,0.8965,0.8966,1406200000.0
2009-04-23 14:20:00,0.8966,0.89665,0.8965,0.8966,767400001.0
2009-04-23 14:25:00,0.8966,0.89665,0.896,0.8962,1023400002.0
2009-04-23 14:30:00,0.8962,0.89665,0.8958,0.8959,2183800000.0
2009-04-23 14:35:00,0.8959,0.89685,0.8958,0.8962,1882599999.0
2009-04-23 14:40:00,0.8962,0.8963,0.89505,0.8952,1868200000.0
2009-04-23 14:45:00,0.89525,0.8954,0.895,0.895,1883700000.0
2009-04-23 14:50:00,0.895,0.8953,0.89485,0.89505,1972200000.0
2009-04-23 14:55:00,0.89505,0.8951,0.8948,0.895,1743800000.0
2009-04-23 15:00:00,0.895,0.89525,0.89445,0.89505,1877300000.0
2009-04-23 15:05:00,0.89515,0.8952,0.89485,0.89505,1756800000.0
2009-04-23 15:10:00,0.89505,0.89515,0.8946,0.89505,1319000000.0
2009-04-23 15:15:00,0.89505,0.8957,0.89485,0.89505,1493300001.0
2009-04-23 15:20:00,0.89505,0.8951,0.89465,0.89495,2077600000.0
2009-04-23 15:25:00,0.8949,0.895,0.8945,0.8947,2247400000.0
2009-04-23 15:30:00,0.8947,0.89495,0.89455,0.8949,2200600002.0
2009-04-23 15:35:00,0.8949,0.8951,0.89455,0.89455,1666000000.0
2009-04-23 15:40:00,0.89455,0.8949,0.89455,0.89485,1940800000.0
2009-04-23 15:45:00,0.89495,0.89525,0.89485,0.89505,2075300000.0
2009-04-23 15:50:00,0.89505,0.89565,0.895,0.89535,2044600000.0
2009-04-23 15:55:00,0.89535,0.8954,0.89475,0.8948,1521100000.0
2009-04-23 16:00:00,0.8948,0.8961,0.8948,0.89595,2307999999.0
2009-04-23 16:05:00,0.8959,0.8966,0.8959,0.89615,2506200000.0
2009-04-23 16:10:00,0.8961,0.8962,0.8954,0.8956,2110400000.0
2009-04-23 16:15:00,0.8956,0.8959,0.8955,0.89575,2031100000.0
2009-04-23 16:20:00,0.8958,0.89595,0.89525,0.89525,1738800000.0
2009-04-23 16:25:00,0.8953,0.8953,0.8945,0.895,1884500000.0
2009-04-23 16:30:00,0.895,0.89515,0.89465,0.8948,1866200000.0
2009-04-23 16:35:00,0.8948,0.89505,0.8943,0.8947,2699000001.0
2009-04-23 16:40:00,0.8947,0.89485,0.8944,0.89465,1903800001.0
2009-04-23 16:45:00,0.89465,0.89475,0.8944,0.89445,2433399999.0
2009-04-23 16:50:00,0.89455,0.89465,0.8927,0.893,2943999999.0
2009-04-23 16:55:00,0.893,0.8932,0.8926,0.8929,2364199999.0
2009-04-23 17:00:00,0.8929,0.89355,0.89275,0.89285,1879899999.0
2009-04-23 17:05:00,0.89285,0.89305,0.8918,0.8921,2255800000.0
2009-04-23 17:10:00,0.8921,0.8923,0.89165,0.8921,2457000002.0
2009-04-23 17:15:00,0.8921,0.8928,0.892,0.89255,1831200000.0
2009-04-23 17:20:00,0.89255,0.8928,0.8921,0.89245,1835300000.0
2009-04-23 17:25:00,0.8925,0.89265,0.8922,0.8926,1499800000.0
2009-04-23 17:30:00,0.8926,0.89285,0.89225,0.8926,1430500000.0
2009-04-23 17:35:00,0.89265,0.89325,0.8926,0.89315,1677200000.0
2009-04-23 17:40:00,0.89315,0.8932,0.89225,0.89255,1445100000.0
2009-04-23 17:45:00,0.89255,0.89255,0.892,0.8923,1087300000.0
2009-04-23 17:50:00,0.8923,0.8924,0.8911,0.89145,1458000000.0
2009-04-23 17:55:00,0.89145,0.8919,0.8914,0.8915,1959500000.0
2009-04-23 18:00:00,0.89145,0.8919,0.89145,0.8918,917500001.0
2009-04-23 18:05:00,0.8918,0.8924,0.8918,0.89225,978499999.0
2009-04-23 18:10:00,0.89225,0.8926,0.8918,0.89245,750600000.0
2009-04-23 18:15:00,0.8924,0.8928,0.8923,0.8927,1192800000.0
2009-04-23 18:20:00,0.89265,0.8928,0.89225,0.89225,747800000.0
2009-04-23 18:25:00,0.89225,0.8926,0.89225,0.89235,986800000.0
2009-04-23 18:30:00,0.89235,0.8924,0.892,0.8922,1015600000.0
2009-04-23 18:35:00,0.89225,0.8931,0.89225,0.89305,803600000.0
2009-04-23 18:40:00,0.89305,0.8936,0.89295,0.89345,1215800001.0
2009-04-23 18:45:00,0.89345,0.894,0.89345,0.8937,1160000000.0
2009-04-23 18:50:00,0.8937,0.8939,0.8933,0.8934,901800000.0
2009-04-23 18:55:00,0.89345,0.89345,0.893,0.89325,929600000.0
2009-04-23 19:00:00,0.89325,0.89355,0.893,0.89355,893500000.0
2009-04-23 19:05:00,0.89355,0.8937,0.89315,0.8935,739400000.0
2009-04-23 19:10:00,0.8935,0.8937,0.8934,0.89345,827000000.0
2009-04-23 19:15:00,0.89345,0.8935,0.8933,0.8933,341800000.0
2009-04-23 19:20:00,0.8933,0.89345,0.89325,0.89325,491400000.0
2009-04-23 19:25:00,0.8933,0.8934,0.8931,0.89315,812000000.0
2009-04-23 19:30:00,0.89315,0.89315,0.89235,0.8924,1008800001.0
2009-04-23 19:35:00,0.8924,0.89265,0.89205,0.89225,1173000000.0
2009-04-23 19:40:00,0.89225,0.8924,0.892,0.8922,1395400000.0
2009-04-23 19:45:00,0.8922,0.89235,0.8919,0.892,981200000.0
2009-04-23 19:50:00,0.892,0.8924,0.89195,0.8924,432900000.0
2009-04-23 19:55:00,0.8924,0.8924,0.89195,0.89195,892800000.0
2009-04-23 20:00:00,0.89195,0.8923,0.89195,0.89215,520600000.0
2009-04-23 20:05:00,0.89215,0.89225,0.89215,0.89225,234400000.0
2009-04-23 20:10:00,0.89225,0.89225,0.8918,0.8918,850400000.0
2009-04-23 20:15:00,0.8918,0.89205,0.89165,0.89175,853000000.0
2009-04-23 20:20:00,0.89175,0.8919,0.8913,0.8915,1094600000.0
2009-04-23 20:25:00,0.8915,0.89175,0.89145,0.8915,587400000.0
2009-04-23 20:30:00,0.8915,0.8922,0.8914,0.892,955000000.0
2009-04-23 20:35:00,0.89205,0.89205,0.89155,0.89165,687200000.0
2009-04-23 20:40:00,0.89165,0.8921,0.8916,0.89205,1118200000.0
2009-04-23 20:45:00,0.8921,0.8925,0.8921,0.89235,1094799998.0
2009-04-23 20:50:00,0.8924,0.89275,0.89225,0.89255,1717400002.0
2009-04-23 20:55:00,0.89255,0.89265,0.8924,0.8925,1609400000.0
2009-04-23 21:00:00,0.8925,0.89285,0.8924,0.89275,1579600000.0
2009-04-23 21:05:00,0.89285,0.893,0.8927,0.8928,778200000.0
2009-04-23 21:10:00,0.8928,0.89315,0.8925,0.89275,1332800000.0
2009-04-23 21:15:00,0.8927,0.89285,0.8925,0.89285,655400000.0
2009-04-23 21:20:00,0.89285,0.893,0.89235,0.89245,684600000.0
2009-04-23 21:25:00,0.89245,0.8925,0.89215,0.89225,587800000.0
2009-04-23 21:30:00,0.89225,0.89255,0.892,0.89215,1322400000.0
2009-04-23 21:35:00,0.8921,0.89245,0.8921,0.8923,854000000.0
2009-04-23 21:40:00,0.8923,0.893,0.8915,0.89225,1713500000.0
2009-04-23 21:45:00,0.89225,0.89245,0.8919,0.8921,1265400001.0
2009-04-23 21:50:00,0.89215,0.8929,0.8921,0.89245,1730200003.0
2009-04-23 21:55:00,0.89245,0.8928,0.8923,0.8924,1089200000.0
2009-04-23 22:00:00,0.89235,0.89295,0.8923,0.8927,1192800000.0
2009-04-23 22:05:00,0.89275,0.8931,0.8922,0.89275,999800000.0
2009-04-23 22:10:00,0.89275,0.89285,0.89215,0.8922,443200000.0
2009-04-23 22:15:00,0.8922,0.8926,0.8922,0.8924,300400000.0
2009-04-23 22:20:00,0.8924,0.89265,0.89235,0.89255,226800000.0
2009-04-23 22:25:00,0.89255,0.8927,0.8924,0.89265,209200000.0
2009-04-23 22:30:00,0.8927,0.89305,0.89245,0.8926,575800000.0
2009-04-23 22:35:00,0.89275,0.89275,0.89245,0.89255,358000000.0
2009-04-23 22:40:00,0.89255,0.8926,0.8925,0.8926,119000000.0
2009-04-23 22:45:00,0.8926,0.89285,0.8925,0.8925,335200000.0
2009-04-23 22:50:00,0.8925,0.89295,0.8925,0.89275,551200000.0
2009-04-23 22:55:00,0.89275,0.89295,0.89265,0.8927,162800000.0
2009-04-23 23:00:00,0.89265,0.89295,0.8926,0.89275,155400000.0
2009-04-23 23:05:00,0.8929,0.893,0.8928,0.89295,135800000.0
2009-04-23 23:10:00,0.89295,0.89325,0.8926,0.8927,157100000.0
2009-04-23 23:15:00,0.8927,0.89275,0.89235,0.89255,74000000.0
2009-04-23 23:20:00,0.8927,0.893,0.89245,0.89295,149800000.0
2009-04-23 23:25:00,0.89295,0.89305,0.89285,0.89285,174500000.0
2009-04-23 23:30:00,0.89285,0.8929,0.89265,0.8927,92600000.0
2009-04-23 23:35:00,0.8927,0.89315,0.8927,0.89315,148400000.0
2009-04-23 23:40:00,0.8932,0.8932,0.8925,0.8929,232200000.0
2009-04-23 23:45:00,0.8929,0.89305,0.89263,0.8929,454100000.0
2009-04-23 23:50:00,0.8929,0.89305,0.89265,0.89295,52900000.0
2009-04-23 23:55:00,0.89295,0.89295,0.89235,0.8928,306400000.0
2009-04-24 00:00:00,0.89285,0.89285,0.89245,0.89245,171400000.0
2009-04-24 00:05:00,0.8925,0.8927,0.8924,0.89265,123800000.0
2009-04-24 00:10:00,0.8926,0.8928,0.89245,0.89265,86400000.0
2009-04-24 00:15:00,0.89265,0.8929,0.8925,0.8928,466400000.0
2009-04-24 00:20:00,0.8927,0.8929,0.8925,0.89265,619800000.0
2009-04-24 00:25:00,0.8927,0.8928,0.89245,0.89255,514000000.0
2009-04-24 00:30:00,0.89255,0.8929,0.8925,0.89265,872200000.0
2009-04-24 00:35:00,0.8926,0.8931,0.8924,0.89265,519200000.0
2009-04-24 00:40:00,0.89265,0.8927,0.8925,0.89265,590800000.0
2009-04-24 00:45:00,0.89265,0.8927,0.89225,0.8926,442000000.0
2009-04-24 00:50:00,0.89265,0.8928,0.89218,0.8926,195200000.0
2009-04-24 00:55:00,0.8926,0.89305,0.8925,0.89275,473600000.0
2009-04-24 01:00:00,0.8928,0.8929,0.89245,0.8928,604800000.0
2009-04-24 01:05:00,0.8928,0.893,0.89275,0.8929,95200000.0
2009-04-24 01:10:00,0.89295,0.8931,0.89275,0.8931,275400000.0
2009-04-24 01:15:00,0.893,0.89315,0.89251,0.89255,369600000.0
2009-04-24 01:20:00,0.89285,0.89295,0.8926,0.89285,233600000.0
2009-04-24 01:25:00,0.8928,0.8931,0.8927,0.8929,628800000.0
2009-04-24 01:30:00,0.89295,0.8931,0.89275,0.89275,285600000.0
2009-04-24 01:35:00,0.89305,0.89405,0.893,0.89355,887400000.0
2009-04-24 01:40:00,0.8936,0.8941,0.8935,0.89395,652000000.0
2009-04-24 01:45:00,0.89395,0.89455,0.89385,0.89415,966400000.0
2009-04-24 01:50:00,0.89415,0.8943,0.89375,0.89405,313000000.0
2009-04-24 01:55:00,0.89405,0.89445,0.894,0.89425,821600000.0
2009-04-24 02:00:00,0.89425,0.8946,0.89395,0.89435,794600000.0
2009-04-24 02:05:00,0.89435,0.89455,0.89355,0.89425,1022000000.0
2009-04-24 02:10:00,0.8942,0.8945,0.89405,0.8942,484400000.0
2009-04-24 02:15:00,0.8942,0.89495,0.8942,0.8945,1114000000.0
2009-04-24 02:20:00,0.89465,0.89515,0.8944,0.89485,872200000.0
2009-04-24 02:25:00,0.89485,0.8949,0.89435,0.89465,1217700000.0
2009-04-24 02:30:00,0.89465,0.8948,0.8946,0.89465,312800000.0
2009-04-24 02:35:00,0.89465,0.89505,0.8946,0.895,372800000.0
2009-04-24 02:40:00,0.895,0.8951,0.8946,0.89485,538000000.0
2009-04-24 02:45:00,0.8949,0.8955,0.89485,0.8954,756800000.0
2009-04-24 02:50:00,0.8954,0.89575,0.89535,0.89555,989000000.0
2009-04-24 02:55:00,0.8956,0.89575,0.8953,0.8956,619300000.0
2009-04-24 03:00:00,0.89555,0.89635,0.8954,0.8961,992000000.0
2009-04-24 03:05:00,0.896,0.8965,0.89595,0.8962,603500000.0
2009-04-24 03:10:00,0.8962,0.89635,0.8957,0.8959,1501400001.0
2009-04-24 03:15:00,0.8959,0.8961,0.8957,0.8959,795400000.0
2009-04-24 03:20:00,0.89595,0.89625,0.8959,0.89595,482000000.0
2009-04-24 03:25:00,0.89595,0.8961,0.8959,0.89605,364200000.0
2009-04-24 03:30:00,0.89605,0.89625,0.89605,0.8961,624000000.0
2009-04-24 03:35:00,0.8961,0.89635,0.8961,0.89615,343900000.0
2009-04-24 03:40:00,0.8962,0.8962,0.896,0.896,475800000.0
2009-04-24 03:45:00,0.8961,0.89635,0.896,0.8962,482400000.0
2009-04-24 03:50:00,0.89625,0.8963,0.8958,0.89585,494200000.0
2009-04-24 03:55:00,0.89585,0.8962,0.89585,0.89615,762600000.0
2009-04-24 04:00:00,0.89615,0.8962,0.896,0.896,492800000.0
2009-04-24 04:05:00,0.896,0.8962,0.896,0.89605,628800000.0
2009-04-24 04:10:00,0.89605,0.8962,0.89595,0.896,463600000.0
2009-04-24 04:15:00,0.896,0.89655,0.8958,0.8964,1662599998.0
2009-04-24 04:20:00,0.8964,0.89675,0.8962,0.8963,1058000000.0
2009-04-24 04:25:00,0.8963,0.89665,0.89595,0.8961,854000000.0
2009-04-24 04:30:00,0.8961,0.89625,0.8955,0.896,762200000.0
2009-04-24 04:35:00,0.896,0.8963,0.89585,0.89595,752000000.0
2009-04-24 04:40:00,0.89595,0.8963,0.8958,0.8961,510400000.0
2009-04-24 04:45:00,0.8961,0.8963,0.896,0.8963,774200000.0
2009-04-24 04:50:00,0.8963,0.89645,0.89615,0.89625,363200000.0
2009-04-24 04:55:00,0.89625,0.89655,0.8958,0.8963,739200000.0
2009-04-24 05:00:00,0.89635,0.89635,0.89575,0.8959,975400000.0
2009-04-24 05:05:00,0.89595,0.89635,0.8958,0.89605,1196000000.0
2009-04-24 05:10:00,0.8961,0.8964,0.8959,0.8962,870000000.0
2009-04-24 05:15:00,0.89625,0.8963,0.8956,0.8959,724800000.0
2009-04-24 05:20:00,0.8959,0.8963,0.89565,0.896,513200000.0
2009-04-24 05:25:00,0.896,0.8962,0.8958,0.89605,371800000.0
2009-04-24 05:30:00,0.89605,0.8962,0.89585,0.89595,230800000.0
2009-04-24 05:35:00,0.8959,0.89615,0.8956,0.89585,595800000.0
2009-04-24 05:40:00,0.8958,0.89635,0.8956,0.8962,911400000.0
2009-04-24 05:45:00,0.8962,0.8966,0.896,0.8964,359600000.0
2009-04-24 05:50:00,0.89635,0.8965,0.89615,0.89645,578400000.0
2009-04-24 05:55:00,0.89645,0.89645,0.8961,0.89615,194600000.0
2009-04-24 06:00:00,0.89615,0.89655,0.8957,0.89625,361800000.0
2009-04-24 06:05:00,0.89625,0.89695,0.8962,0.89685,676200000.0
2009-04-24 06:10:00,0.8968,0.89705,0.89665,0.89685,590399999.0
2009-04-24 06:15:00,0.89685,0.8973,0.8968,0.8971,1089000000.0
2009-04-24 06:20:00,0.8972,0.89725,0.8968,0.89695,452200000.0
2009-04-24 06:25:00,0.89695,0.8974,0.89685,0.89735,710000000.0
2009-04-24 06:30:00,0.89735,0.89765,0.8972,0.89745,1154600000.0
2009-04-24 06:35:00,0.8974,0.8977,0.8973,0.8974,995800000.0
2009-04-24 06:40:00,0.8974,0.89775,0.8973,0.8975,303400000.0
2009-04-24 06:45:00,0.8975,0.8976,0.89715,0.8973,320200000.0
2009-04-24 06:50:00,0.8973,0.89745,0.8971,0.8971,411400000.0
2009-04-24 06:55:00,0.8971,0.8971,0.8964,0.89675,386800000.0
2009-04-24 07:00:00,0.89675,0.89715,0.89655,0.8969,610600000.0
2009-04-24 07:05:00,0.89695,0.8973,0.89695,0.89715,710000000.0
2009-04-24 07:10:00,0.89725,0.8976,0.8971,0.8973,574700000.0
2009-04-24 07:15:00,0.8973,0.89745,0.89705,0.8972,645300000.0
2009-04-24 07:20:00,0.8972,0.8975,0.8969,0.8972,712800000.0
2009-04-24 07:25:00,0.89715,0.8975,0.897,0.89745,1159600000.0
2009-04-24 07:30:00,0.8975,0.8979,0.8971,0.8979,862900000.0
2009-04-24 07:35:00,0.89795,0.8983,0.8978,0.8981,1005300000.0
2009-04-24 07:40:00,0.8981,0.89845,0.89795,0.89815,845600000.0
2009-04-24 07:45:00,0.89805,0.8984,0.8973,0.8976,530000000.0
2009-04-24 07:50:00,0.89775,0.89845,0.89775,0.89835,960000000.0
2009-04-24 07:55:00,0.89835,0.8986,0.8983,0.8986,1015699999.0
2009-04-24 08:00:00,0.8986,0.89895,0.89855,0.8987,904900006.0
2009-04-24 08:05:00,0.8987,0.89915,0.89845,0.89865,1589600002.0
2009-04-24 08:10:00,0.89865,0.89885,0.8977,0.89785,1452200000.0
2009-04-24 08:15:00,0.89785,0.8979,0.89685,0.89745,1397100000.0
2009-04-24 08:20:00,0.89745,0.8982,0.89725,0.89755,950000001.0
2009-04-24 08:25:00,0.89755,0.89795,0.8975,0.89795,733999999.0
2009-04-24 08:30:00,0.89795,0.89795,0.89705,0.8975,1471900000.0
2009-04-24 08:35:00,0.89755,0.8977,0.8972,0.8976,681200000.0
2009-04-24 08:40:00,0.89765,0.8977,0.89705,0.8972,713600000.0
2009-04-24 08:45:00,0.8972,0.8975,0.89715,0.8974,602800000.0
2009-04-24 08:50:00,0.89745,0.8983,0.89735,0.8982,1436100000.0
2009-04-24 08:55:00,0.89815,0.899,0.8981,0.8989,2006599998.0
2009-04-24 09:00:00,0.89895,0.89955,0.8987,0.89955,1166800001.0
2009-04-24 09:05:00,0.89945,0.9016,0.89945,0.9012,1958200002.0
2009-04-24 09:10:00,0.9012,0.9017,0.90075,0.9017,1590799998.0
2009-04-24 09:15:00,0.9017,0.9018,0.90115,0.9015,1680400000.0
2009-04-24 09:20:00,0.9015,0.9021,0.9011,0.9021,2097000000.0
2009-04-24 09:25:00,0.90205,0.9021,0.9013,0.9018,1214600001.0
2009-04-24 09:30:00,0.9018,0.90185,0.90125,0.9015,1524200001.0
2009-04-24 09:35:00,0.9015,0.9019,0.9014,0.9017,1075000000.0
2009-04-24 09:40:00,0.9017,0.9028,0.9016,0.9026,1755400000.0
2009-04-24 09:45:00,0.9026,0.90275,0.90205,0.9021,1162200000.0
2009-04-24 09:50:00,0.9021,0.9022,0.90195,0.902,935200001.0
2009-04-24 09:55:00,0.902,0.90245,0.9019,0.9023,1255800001.0
2009-04-24 10:00:00,0.90235,0.90445,0.90225,0.90395,1681800000.0
2009-04-24 10:05:00,0.90395,0.9041,0.90325,0.90325,1518800000.0
2009-04-24 10:10:00,0.90325,0.90345,0.90265,0.9033,1462400000.0
2009-04-24 10:15:00,0.9034,0.9034,0.90285,0.9034,1348100000.0
2009-04-24 10:20:00,0.90335,0.90395,0.90315,0.90345,1868600000.0
2009-04-24 10:25:00,0.90345,0.90475,0.90325,0.9045,1856200000.0
2009-04-24 10:30:00,0.9045,0.90655,0.90435,0.90645,2112800000.0
2009-04-24 10:35:00,0.90655,0.9076,0.90595,0.9062,2404500000.0
2009-04-24 10:40:00,0.9062,0.90665,0.9052,0.90525,2270499999.0
2009-04-24 10:45:00,0.90525,0.906,0.9052,0.90565,1476000001.0
2009-04-24 10:50:00,0.90565,0.9058,0.9047,0.9055,1618599999.0
2009-04-24 10:55:00,0.9054,0.9062,0.90535,0.9059,1367400000.0
2009-04-24 11:00:00,0.9059,0.90605,0.9054,0.9054,1285500000.0
2009-04-24 11:05:00,0.9054,0.9055,0.9044,0.9044,1102600000.0
2009-04-24 11:10:00,0.9044,0.90475,0.9041,0.9045,1825500000.0
2009-04-24 11:15:00,0.9045,0.90495,0.9045,0.9048,1118800001.0
2009-04-24 11:20:00,0.9048,0.9049,0.9042,0.9048,848800000.0
2009-04-24 11:25:00,0.9048,0.9057,0.90445,0.90555,1072900000.0
2009-04-24 11:30:00,0.90555,0.9056,0.90495,0.9052,1503600000.0
2009-04-24 11:35:00,0.9053,0.9055,0.90235,0.9029,1718600000.0
2009-04-24 11:40:00,0.9028,0.9035,0.9026,0.90345,1289700000.0
2009-04-24 11:45:00,0.9035,0.90385,0.9031,0.90375,1230600000.0
2009-04-24 11:50:00,0.90375,0.90445,0.9035,0.9044,784600000.0
2009-04-24 11:55:00,0.9045,0.9058,0.9044,0.90505,1181500001.0
2009-04-24 12:00:00,0.90505,0.9053,0.9048,0.90485,1058599999.0
2009-04-24 12:05:00,0.9048,0.905,0.9046,0.9048,660600000.0
2009-04-24 12:10:00,0.9048,0.9051,0.9048,0.90495,454400000.0
2009-04-24 12:15:00,0.90495,0.9059,0.9049,0.9059,745400000.0
2009-04-24 12:20:00,0.9059,0.90615,0.9057,0.90595,745200000.0
2009-04-24 12:25:00,0.90595,0.90595,0.90565,0.9058,658600000.0
2009-04-24 12:30:00,0.90575,0.9061,0.90535,0.9059,1454000001.0
2009-04-24 12:35:00,0.90595,0.90665,0.9057,0.90645,1451800001.0
2009-04-24 12:40:00,0.9064,0.9064,0.90565,0.9057,1509300000.0
2009-04-24 12:45:00,0.9057,0.90625,0.90565,0.9058,1079600000.0
2009-04-24 12:50:00,0.9058,0.90625,0.90575,0.90605,763800000.0
2009-04-24 12:55:00,0.90605,0.9063,0.906,0.9062,525200000.0
2009-04-24 13:00:00,0.9062,0.9064,0.9056,0.9064,904600000.0
2009-04-24 13:05:00,0.9064,0.90705,0.90635,0.90705,1998000000.0
2009-04-24 13:10:00,0.90705,0.9072,0.90665,0.90665,1329499999.0
2009-04-24 13:15:00,0.90675,0.90685,0.9062,0.90665,1133800001.0
2009-04-24 13:20:00,0.90665,0.90725,0.9066,0.90705,1264800000.0
2009-04-24 13:25:00,0.90705,0.90705,0.9062,0.90645,1547499999.0
2009-04-24 13:30:00,0.90645,0.90655,0.906,0.9064,1112200001.0
2009-04-24 13:35:00,0.9064,0.90645,0.9057,0.90635,1170600000.0
2009-04-24 13:40:00,0.90635,0.9072,0.90635,0.90685,1834600000.0
2009-04-24 13:45:00,0.9069,0.9074,0.90675,0.90725,1527400000.0
2009-04-24 13:50:00,0.9073,0.9074,0.9071,0.9072,1110000000.0
2009-04-24 13:55:00,0.9072,0.9081,0.90715,0.9075,1615400000.0
2009-04-24 14:00:00,0.9075,0.9081,0.90705,0.9081,2237199999.0
2009-04-24 14:05:00,0.9081,0.9081,0.907,0.907,1065200000.0
2009-04-24 14:10:00,0.907,0.907,0.9053,0.9059,2521900001.0
2009-04-24 14:15:00,0.9059,0.9067,0.90565,0.9063,1622700002.0
2009-04-24 14:20:00,0.90635,0.9067,0.9057,0.90575,1803599999.0
2009-04-24 14:25:00,0.90575,0.90595,0.90535,0.9055,921200000.0
2009-04-24 14:30:00,0.9055,0.9056,0.904,0.9045,2127200000.0
2009-04-24 14:35:00,0.9045,0.9045,0.9035,0.90375,2529200000.0
2009-04-24 14:40:00,0.90375,0.90415,0.90315,0.9035,2013000000.0
2009-04-24 14:45:00,0.9035,0.90365,0.90045,0.90175,2689800000.0
2009-04-24 14:50:00,0.9018,0.9023,0.9007,0.90155,2578800000.0
2009-04-24 14:55:00,0.90155,0.9021,0.9013,0.90205,2118999999.0
2009-04-24 15:00:00,0.902,0.9026,0.90185,0.90255,2195800000.0
2009-04-24 15:05:00,0.90255,0.90265,0.9012,0.9014,1812400000.0
2009-04-24 15:10:00,0.9014,0.9014,0.9001,0.9004,2295999998.0
2009-04-24 15:15:00,0.9004,0.9012,0.90015,0.9008,2690500001.0
2009-04-24 15:20:00,0.9008,0.90145,0.90075,0.9014,2083800000.0
2009-04-24 15:25:00,0.9014,0.90215,0.90135,0.90165,2433800002.0
2009-04-24 15:30:00,0.90165,0.9019,0.90025,0.9003,2821300002.0
2009-04-24 15:35:00,0.9002,0.90075,0.9,0.9007,2709600003.0
2009-04-24 15:40:00,0.9007,0.90085,0.90045,0.9006,1768400000.0
2009-04-24 15:45:00,0.9006,0.90085,0.90005,0.9002,2733799999.0
2009-04-24 15:50:00,0.9002,0.9002,0.899,0.89925,2339000000.0
2009-04-24 15:55:00,0.8993,0.8994,0.89905,0.89915,1630500000.0
2009-04-24 16:00:00,0.89915,0.8992,0.8982,0.8984,2276000001.0
2009-04-24 16:05:00,0.89845,0.89945,0.89815,0.8989,2361900001.0
2009-04-24 16:10:00,0.8989,0.8999,0.89865,0.89985,1859100001.0
2009-04-24 16:15:00,0.89985,0.90015,0.8996,0.8997,1838399999.0
2009-04-24 16:20:00,0.8997,0.90195,0.8996,0.901,2582900001.0
2009-04-24 16:25:00,0.901,0.9012,0.90045,0.9011,1974200000.0
2009-04-24 16:30:00,0.9011,0.9014,0.901,0.90115,1945800000.0
2009-04-24 16:35:00,0.9011,0.90135,0.90095,0.9013,1595800001.0
2009-04-24 16:40:00,0.9013,0.9014,0.9009,0.90115,1368100001.0
2009-04-24 16:45:00,0.90115,0.9014,0.90095,0.901,1169300001.0
2009-04-24 16:50:00,0.901,0.90105,0.90085,0.901,925800000.0
2009-04-24 16:55:00,0.901,0.901,0.9004,0.90045,1483600000.0
2009-04-24 17:00:00,0.9004,0.9014,0.9004,0.9013,1697700000.0
2009-04-24 17:05:00,0.90125,0.9016,0.90125,0.9014,1450999999.0
2009-04-24 17:10:00,0.9014,0.90185,0.9013,0.90175,1895000000.0
2009-04-24 17:15:00,0.90175,0.90185,0.90145,0.9018,2261000001.0
2009-04-24 17:20:00,0.90185,0.90185,0.9011,0.9013,1837400001.0
2009-04-24 17:25:00,0.90105,0.9016,0.90095,0.90145,2167400001.0
2009-04-24 17:30:00,0.9014,0.90195,0.9014,0.90185,1373299999.0
2009-04-24 17:35:00,0.90185,0.9025,0.9017,0.9024,1856799996.0
2009-04-24 17:40:00,0.9024,0.90245,0.90195,0.9022,1411000003.0
2009-04-24 17:45:00,0.9022,0.90245,0.9019,0.9023,1718200000.0
2009-04-24 17:50:00,0.9023,0.90315,0.9021,0.903,1315400000.0
2009-04-24 17:55:00,0.903,0.90335,0.90285,0.9033,1659600000.0
2009-04-24 18:00:00,0.9033,0.90375,0.9032,0.9037,996400000.0
2009-04-24 18:05:00,0.9037,0.9038,0.9032,0.9033,1015100000.0
2009-04-24 18:10:00,0.9033,0.9033,0.90295,0.9031,1118200000.0
2009-04-24 18:15:00,0.9031,0.90325,0.903,0.90305,1218999999.0
2009-04-24 18:20:00,0.90305,0.90325,0.9029,0.90305,593200000.0
2009-04-24 18:25:00,0.9031,0.90345,0.90265,0.90345,779399999.0
2009-04-24 18:30:00,0.90335,0.9037,0.9033,0.9034,834500000.0
2009-04-24 18:35:00,0.9034,0.9034,0.903,0.9032,405000000.0
2009-04-24 18:40:00,0.90325,0.90375,0.9031,0.9035,1034300000.0
2009-04-24 18:45:00,0.9035,0.9037,0.9029,0.90315,1637600001.0
2009-04-24 18:50:00,0.9032,0.90335,0.9025,0.9025,1645399997.0
2009-04-24 18:55:00,0.90255,0.9028,0.9025,0.9028,1165200000.0
2009-04-24 19:00:00,0.90285,0.90295,0.9026,0.9028,1313400000.0
2009-04-24 19:05:00,0.9028,0.903,0.9026,0.903,489400000.0
2009-04-24 19:10:00,0.903,0.90305,0.90265,0.9027,505600000.0
2009-04-24 19:15:00,0.9027,0.9031,0.9027,0.90295,517600000.0
2009-04-24 19:20:00,0.90295,0.90315,0.9029,0.903,521200000.0
2009-04-24 19:25:00,0.9031,0.9034,0.9029,0.90335,476400000.0
2009-04-24 19:30:00,0.90335,0.9041,0.9033,0.9033,640400000.0
2009-04-24 19:35:00,0.9033,0.9034,0.9032,0.90325,231600000.0
2009-04-24 19:40:00,0.9032,0.90325,0.9032,0.9032,236600000.0
2009-04-24 19:45:00,0.9032,0.9033,0.90315,0.90325,242600000.0
2009-04-24 19:50:00,0.90325,0.90345,0.9031,0.90325,555000000.0
2009-04-24 19:55:00,0.90335,0.90335,0.9028,0.9031,335800000.0
2009-04-24 20:00:00,0.90305,0.9034,0.90255,0.90275,1440600000.0
2009-04-24 20:05:00,0.90275,0.90305,0.90265,0.90305,1464000001.0
2009-04-24 20:10:00,0.90305,0.90355,0.9029,0.9034,1467600001.0
2009-04-24 20:15:00,0.9034,0.90365,0.903,0.9033,1866600000.0
2009-04-24 20:20:00,0.90335,0.9034,0.9029,0.90315,1376800000.0
2009-04-24 20:25:00,0.9032,0.90405,0.903,0.90405,1152500000.0
2009-04-24 20:30:00,0.90405,0.90405,0.903,0.90315,1634400000.0
2009-04-24 20:35:00,0.90315,0.90395,0.903,0.9037,1266400000.0
2009-04-24 20:40:00,0.9037,0.9038,0.90335,0.90365,796800000.0
2009-04-24 20:45:00,0.90365,0.90365,0.9029,0.90295,821000000.0
2009-04-24 20:50:00,0.903,0.90305,0.9028,0.90285,1066400000.0
2009-04-24 20:55:00,0.90285,0.90295,0.90265,0.9029,685800000.0
2009-04-24 21:00:00,0.9029,0.9031,0.9027,0.9027,789400000.0
2009-04-24 21:05:00,0.9027,0.90305,0.9027,0.903,310600000.0
2009-04-24 21:10:00,0.9029,0.90305,0.9027,0.90275,363000000.0
2009-04-24 21:15:00,0.90275,0.9028,0.9025,0.90255,338800000.0
2009-04-24 21:20:00,0.90255,0.9029,0.90255,0.90275,318000000.0
2009-04-24 21:25:00,0.9028,0.9028,0.90211,0.90225,298600000.0
2009-04-24 21:30:00,0.9026,0.90265,0.9025,0.9025,297000000.0
2009-04-24 21:35:00,0.90255,0.90255,0.90226,0.9025,216600000.0
2009-04-24 21:40:00,0.9025,0.90335,0.9024,0.9031,751000000.0
2009-04-24 21:45:00,0.9031,0.9033,0.90295,0.90325,446800000.0
2009-04-24 21:50:00,0.90325,0.90375,0.9032,0.90355,816800000.0
2009-04-24 21:55:00,0.90355,0.90365,0.90275,0.9033,1149600000.0
2009-04-24 22:00:00,0.9033,0.9036,0.9031,0.90335,951800000.0
2009-04-24 22:05:00,0.9033,0.9034,0.903,0.9034,220000000.0
2009-04-24 22:10:00,0.9034,0.9034,0.903,0.90315,464800000.0
2009-04-24 22:15:00,0.90315,0.90335,0.9029,0.9029,301200001.0
2009-04-24 22:20:00,0.90295,0.90315,0.90285,0.90305,239600000.0
2009-04-24 22:25:00,0.903,0.9031,0.9022,0.90225,197200000.0
2009-04-24 22:30:00,0.9022,0.90295,0.9022,0.90265,211500000.0
2009-04-24 22:35:00,0.90265,0.90305,0.90265,0.9027,292800000.0
2009-04-24 22:40:00,0.90265,0.9028,0.9022,0.90265,385900000.0
2009-04-24 22:45:00,0.9028,0.9031,0.9025,0.9031,354800000.0
2009-04-24 22:50:00,0.903,0.90335,0.9028,0.90315,427000000.0
2009-04-24 22:55:00,0.90315,0.90345,0.902,0.90205,378400000.0
2009-04-26 23:00:00,0.90253,0.90259,0.90195,0.90205,116000000.0
2009-04-26 23:05:00,0.90215,0.90268,0.90175,0.902,141400000.0
2009-04-26 23:10:00,0.902,0.90245,0.9018,0.90245,43000000.0
2009-04-26 23:15:00,0.90245,0.90275,0.9022,0.90245,52600000.0
2009-04-26 23:20:00,0.90245,0.90273,0.90175,0.90246,132700000.0
2009-04-26 23:25:00,0.90227,0.90251,0.90178,0.90239,278200000.0
2009-04-26 23:30:00,0.90245,0.90262,0.90206,0.9025,321800000.0
2009-04-26 23:35:00,0.9025,0.90292,0.9025,0.90289,192600000.0
2009-04-26 23:40:00,0.90265,0.90282,0.9025,0.90255,225600000.0
2009-04-26 23:45:00,0.9025,0.90307,0.90243,0.90306,391100000.0
2009-04-26 23:50:00,0.9028,0.90305,0.90253,0.9029,77800000.0
2009-04-26 23:55:00,0.90295,0.90305,0.9026,0.90275,129200000.0
2009-04-27 00:00:00,0.90265,0.90285,0.9024,0.90255,371000000.0
2009-04-27 00:05:00,0.90255,0.9029,0.90255,0.9027,436400000.0
2009-04-27 00:10:00,0.9027,0.9029,0.9023,0.9025,387200000.0
2009-04-27 00:15:00,0.9025,0.90255,0.90205,0.90205,236600000.0
2009-04-27 00:20:00,0.90205,0.90265,0.90175,0.9022,649000000.0
2009-04-27 00:25:00,0.9022,0.90235,0.9019,0.9021,192400000.0
2009-04-27 00:30:00,0.9021,0.90245,0.90185,0.9019,366400000.0
2009-04-27 00:35:00,0.90195,0.9022,0.90145,0.90155,1016000000.0
2009-04-27 00:40:00,0.90165,0.9023,0.9015,0.90195,301400000.0
2009-04-27 00:45:00,0.90195,0.90205,0.90155,0.9019,284000000.0
2009-04-27 00:50:00,0.9021,0.90255,0.90175,0.9019,496000000.0
2009-04-27 00:55:00,0.9019,0.90245,0.90175,0.9022,237600000.0
2009-04-27 01:00:00,0.90215,0.90255,0.9021,0.9021,149600000.0
2009-04-27 01:05:00,0.9021,0.9022,0.90195,0.9022,337200000.0
2009-04-27 01:10:00,0.9022,0.9023,0.90195,0.90205,169000000.0
2009-04-27 01:15:00,0.90205,0.90245,0.9019,0.9022,259000000.0
2009-04-27 01:20:00,0.90215,0.90225,0.902,0.90215,242600000.0
2009-04-27 01:25:00,0.90215,0.9022,0.90165,0.90165,513600000.0
2009-04-27 01:30:00,0.9017,0.9023,0.9017,0.9023,542200000.0
2009-04-27 01:35:00,0.9023,0.90245,0.90195,0.9023,418800000.0
2009-04-27 01:40:00,0.90235,0.90235,0.9022,0.90235,138600000.0
2009-04-27 01:45:00,0.90235,0.9027,0.9023,0.9027,619200000.0
2009-04-27 01:50:00,0.9026,0.9033,0.90245,0.90255,555200000.0
2009-04-27 01:55:00,0.90255,0.9029,0.9024,0.9025,624600000.0
2009-04-27 02:00:00,0.9025,0.9034,0.90235,0.9032,1142600000.0
2009-04-27 02:05:00,0.90315,0.9035,0.9029,0.90345,728600000.0
2009-04-27 02:10:00,0.90345,0.90345,0.9021,0.9024,1080200000.0
2009-04-27 02:15:00,0.9023,0.90275,0.90225,0.90235,1051800000.0
2009-04-27 02:20:00,0.90235,0.90235,0.9018,0.9021,843900000.0
2009-04-27 02:25:00,0.9021,0.90215,0.90175,0.9018,1206800000.0
2009-04-27 02:30:00,0.9018,0.9022,0.90175,0.9021,736000000.0
2009-04-27 02:35:00,0.90205,0.9025,0.902,0.9025,787800000.0
2009-04-27 02:40:00,0.90255,0.9026,0.90205,0.90225,660000000.0
2009-04-27 02:45:00,0.9022,0.90225,0.90185,0.902,865400000.0
2009-04-27 02:50:00,0.90205,0.9022,0.90185,0.90195,1001600000.0
2009-04-27 02:55:00,0.90185,0.9022,0.90185,0.9022,310400000.0
2009-04-27 03:00:00,0.9022,0.9022,0.90195,0.9021,466500000.0
2009-04-27 03:05:00,0.9021,0.90225,0.90185,0.902,738800000.0
2009-04-27 03:10:00,0.90195,0.90215,0.9019,0.902,279600000.0
2009-04-27 03:15:00,0.902,0.90235,0.9019,0.90205,820000000.0
2009-04-27 03:20:00,0.902,0.9021,0.90185,0.90195,973000000.0
2009-04-27 03:25:00,0.90195,0.90245,0.90185,0.90245,447000000.0
2009-04-27 03:30:00,0.90245,0.90245,0.90205,0.90215,368800000.0
2009-04-27 03:35:00,0.9021,0.90255,0.90205,0.90255,217200000.0
2009-04-27 03:40:00,0.90255,0.9027,0.9021,0.90215,521000000.0
2009-04-27 03:45:00,0.9022,0.90235,0.90195,0.9023,211600000.0
2009-04-27 03:50:00,0.90225,0.9025,0.902,0.9025,773000000.0
2009-04-27 03:55:00,0.9025,0.9026,0.902,0.90225,916000000.0
2009-04-27 04:00:00,0.90225,0.90225,0.9019,0.9019,1015400001.0
2009-04-27 04:05:00,0.90195,0.902,0.9018,0.9018,1097000000.0
2009-04-27 04:10:00,0.9018,0.90195,0.9017,0.90185,531600000.0
2009-04-27 04:15:00,0.9019,0.9024,0.90165,0.9022,1276000000.0
2009-04-27 04:20:00,0.9022,0.90225,0.90175,0.9018,845600000.0
2009-04-27 04:25:00,0.9018,0.9023,0.90175,0.9018,607400000.0
2009-04-27 04:30:00,0.9018,0.9019,0.90175,0.9018,204200000.0
2009-04-27 04:35:00,0.9018,0.9019,0.90155,0.9017,389400000.0
2009-04-27 04:40:00,0.9017,0.90195,0.9016,0.9017,439800000.0
2009-04-27 04:45:00,0.9017,0.90185,0.90165,0.9017,313600000.0
2009-04-27 04:50:00,0.9017,0.90195,0.9017,0.9018,269400000.0
2009-04-27 04:55:00,0.90185,0.902,0.9016,0.90165,488800000.0
2009-04-27 05:00:00,0.90165,0.90185,0.9015,0.9017,448200000.0
2009-04-27 05:05:00,0.9017,0.9021,0.9017,0.902,413000000.0
2009-04-27 05:10:00,0.9019,0.9019,0.9016,0.9017,409400000.0
2009-04-27 05:15:00,0.9017,0.90185,0.90165,0.9017,272000000.0
2009-04-27 05:20:00,0.9017,0.90185,0.9015,0.9018,272000000.0
2009-04-27 05:25:00,0.90185,0.90185,0.90165,0.9017,353400000.0
2009-04-27 05:30:00,0.9017,0.902,0.90165,0.9017,759600000.0
2009-04-27 05:35:00,0.9017,0.90185,0.90165,0.9018,533400000.0
2009-04-27 05:40:00,0.9018,0.902,0.90165,0.9018,501000000.0
2009-04-27 05:45:00,0.9018,0.90185,0.9016,0.90175,932400000.0
2009-04-27 05:50:00,0.90175,0.90195,0.90145,0.9019,523800000.0
2009-04-27 05:55:00,0.9019,0.90255,0.90185,0.9019,1621500000.0
2009-04-27 06:00:00,0.90195,0.90225,0.9018,0.90225,232600000.0
2009-04-27 06:05:00,0.9022,0.9022,0.9018,0.9018,575800000.0
2009-04-27 06:10:00,0.9018,0.90215,0.90155,0.9019,433400000.0
2009-04-27 06:15:00,0.90185,0.90225,0.9016,0.9022,1189400000.0
2009-04-27 06:20:00,0.9022,0.9025,0.90195,0.902,614800000.0
2009-04-27 06:25:00,0.902,0.90225,0.9017,0.90225,571600000.0
2009-04-27 06:30:00,0.90225,0.90245,0.90175,0.90185,403100000.0
2009-04-27 06:35:00,0.90225,0.90225,0.90165,0.90195,812000000.0
2009-04-27 06:40:00,0.9017,0.90215,0.9016,0.9018,446800000.0
2009-04-27 06:45:00,0.90175,0.9019,0.9015,0.9019,399600000.0
2009-04-27 06:50:00,0.9019,0.90195,0.90135,0.9015,327400000.0
2009-04-27 06:55:00,0.90155,0.9016,0.90145,0.90145,102800000.0
2009-04-27 07:00:00,0.90145,0.90155,0.90115,0.9012,629800000.0
2009-04-27 07:05:00,0.90125,0.90125,0.90105,0.90115,821400011.0
2009-04-27 07:10:00,0.90115,0.90125,0.9011,0.90115,221200000.0
2009-04-27 07:15:00,0.90115,0.90155,0.9011,0.90125,409200000.0
2009-04-27 07:20:00,0.9013,0.9016,0.90105,0.9011,695600000.0
2009-04-27 07:25:00,0.9011,0.9014,0.90105,0.90125,1081600000.0
2009-04-27 07:30:00,0.9013,0.9015,0.90105,0.9012,1318199989.0
2009-04-27 07:35:00,0.9012,0.9019,0.9011,0.9018,603200000.0
2009-04-27 07:40:00,0.9018,0.90185,0.9016,0.9017,195200000.0
2009-04-27 07:45:00,0.9017,0.9023,0.9015,0.90165,877600000.0
2009-04-27 07:50:00,0.9017,0.9019,0.90115,0.9016,1761200000.0
2009-04-27 07:55:00,0.90155,0.902,0.90135,0.9017,563300001.0
2009-04-27 08:00:00,0.9017,0.9021,0.90165,0.9017,1017800000.0
2009-04-27 08:05:00,0.90165,0.90255,0.9015,0.90255,1666099997.0
2009-04-27 08:10:00,0.90255,0.90255,0.90175,0.9022,1382300000.0
2009-04-27 08:15:00,0.90225,0.9024,0.9016,0.9021,742000000.0
2009-04-27 08:20:00,0.902,0.9025,0.902,0.9022,606700000.0
2009-04-27 08:25:00,0.9022,0.90245,0.9018,0.90215,885600000.0
2009-04-27 08:30:00,0.90215,0.9041,0.9021,0.90335,1196900000.0
2009-04-27 08:35:00,0.90335,0.9035,0.9028,0.90285,854200000.0
2009-04-27 08:40:00,0.90285,0.90345,0.90285,0.90345,1311400000.0
2009-04-27 08:45:00,0.9034,0.9034,0.903,0.9033,1072200000.0
2009-04-27 08:50:00,0.90335,0.90355,0.90295,0.90355,942600000.0
2009-04-27 08:55:00,0.9036,0.90395,0.90335,0.9039,1574600000.0
2009-04-27 09:00:00,0.9039,0.9045,0.90335,0.90445,2024400000.0
2009-04-27 09:05:00,0.90445,0.9045,0.9038,0.9038,1208200000.0
2009-04-27 09:10:00,0.9038,0.90415,0.90365,0.90365,1543600000.0
2009-04-27 09:15:00,0.9037,0.90385,0.90225,0.9033,1742000000.0
2009-04-27 09:20:00,0.9033,0.90355,0.9026,0.9035,1087900000.0
2009-04-27 09:25:00,0.9035,0.90375,0.90275,0.90285,1764800000.0
2009-04-27 09:30:00,0.9029,0.90315,0.90235,0.9026,1297200000.0
2009-04-27 09:35:00,0.90255,0.9027,0.9023,0.9027,1037800000.0
2009-04-27 09:40:00,0.9027,0.9032,0.9027,0.9032,1199500000.0
2009-04-27 09:45:00,0.9032,0.9042,0.9031,0.90395,1140600000.0
2009-04-27 09:50:00,0.904,0.9041,0.9038,0.904,1037600000.0
2009-04-27 09:55:00,0.90395,0.9043,0.9033,0.9043,997300000.0
2009-04-27 10:00:00,0.90435,0.90535,0.9041,0.9052,1470400000.0
2009-04-27 10:05:00,0.90515,0.90525,0.90475,0.90475,910700000.0
2009-04-27 10:10:00,0.90475,0.9053,0.9041,0.9051,2259700000.0
2009-04-27 10:15:00,0.90515,0.9054,0.9046,0.9049,1614400001.0
2009-04-27 10:20:00,0.9049,0.9054,0.9048,0.90535,1456800000.0
2009-04-27 10:25:00,0.90535,0.9055,0.9048,0.905,1210199999.0
2009-04-27 10:30:00,0.905,0.90515,0.90355,0.90355,1653300000.0
2009-04-27 10:35:00,0.9036,0.90405,0.9036,0.9038,943000000.0
2009-04-27 10:40:00,0.90385,0.90385,0.90295,0.90295,1901800000.0
2009-04-27 10:45:00,0.903,0.90415,0.903,0.9041,1304299999.0
2009-04-27 10:50:00,0.9041,0.9048,0.90385,0.90475,746200000.0
2009-04-27 10:55:00,0.90475,0.9049,0.90415,0.9042,1340800000.0
2009-04-27 11:00:00,0.9043,0.90465,0.9039,0.90465,1737100000.0
2009-04-27 11:05:00,0.9047,0.90475,0.9045,0.9045,1538200000.0
2009-04-27 11:10:00,0.9045,0.90485,0.9045,0.90475,1702100000.0
2009-04-27 11:15:00,0.9047,0.9048,0.90435,0.90445,1726600000.0
2009-04-27 11:20:00,0.90445,0.90475,0.90445,0.9046,1062600001.0
2009-04-27 11:25:00,0.9046,0.9046,0.90395,0.9041,886900000.0
2009-04-27 11:30:00,0.9041,0.9043,0.9039,0.904,1087800000.0
2009-04-27 11:35:00,0.90395,0.90415,0.9036,0.90405,1396100000.0
2009-04-27 11:40:00,0.90405,0.9047,0.9039,0.9045,895200000.0
2009-04-27 11:45:00,0.90445,0.9045,0.9031,0.9033,1760500000.0
2009-04-27 11:50:00,0.9033,0.9034,0.9028,0.90295,1411599999.0
2009-04-27 11:55:00,0.903,0.90355,0.90275,0.9028,2766399999.0
2009-04-27 12:00:00,0.9028,0.9031,0.90215,0.9024,1773100001.0
2009-04-27 12:05:00,0.9024,0.9026,0.90205,0.90215,1637200000.0
2009-04-27 12:10:00,0.9022,0.9023,0.902,0.902,1143800000.0
2009-04-27 12:15:00,0.9021,0.90245,0.9018,0.9018,800000001.0
2009-04-27 12:20:00,0.90185,0.90185,0.90155,0.9017,921800000.0
2009-04-27 12:25:00,0.90165,0.9018,0.90145,0.90155,1155600000.0
2009-04-27 12:30:00,0.90155,0.90215,0.90145,0.90215,1124400000.0
2009-04-27 12:35:00,0.90205,0.90215,0.90155,0.9017,1197399999.0
2009-04-27 12:40:00,0.90175,0.9018,0.90115,0.9014,1915000000.0
2009-04-27 12:45:00,0.9013,0.9014,0.9007,0.90105,1273200000.0
2009-04-27 12:50:00,0.9009,0.9013,0.90055,0.901,1256600000.0
2009-04-27 12:55:00,0.901,0.9013,0.9007,0.9008,2874200001.0
2009-04-27 13:00:00,0.9009,0.9011,0.90055,0.9007,1191600000.0
2009-04-27 13:05:00,0.9008,0.9013,0.90065,0.90115,1014800000.0
2009-04-27 13:10:00,0.9012,0.90135,0.9006,0.901,1853600001.0
2009-04-27 13:15:00,0.901,0.90135,0.901,0.9013,740800000.0
2009-04-27 13:20:00,0.90135,0.9026,0.90135,0.9026,1580200001.0
2009-04-27 13:25:00,0.9026,0.90265,0.90225,0.90255,1009200000.0
2009-04-27 13:30:00,0.90255,0.90265,0.90215,0.90235,1445800000.0
2009-04-27 13:35:00,0.90235,0.90245,0.90215,0.9022,565000000.0
2009-04-27 13:40:00,0.90215,0.9022,0.9018,0.9018,879800000.0
2009-04-27 13:45:00,0.90185,0.9019,0.90155,0.90175,755800000.0
2009-04-27 13:50:00,0.9017,0.90175,0.9014,0.9015,804400000.0
2009-04-27 13:55:00,0.90155,0.90155,0.901,0.9011,1061400000.0
2009-04-27 14:00:00,0.9011,0.90135,0.9009,0.9009,1833400000.0
2009-04-27 14:05:00,0.9009,0.901,0.90065,0.901,1312399999.0
2009-04-27 14:10:00,0.901,0.90105,0.90045,0.90065,1922800000.0
2009-04-27 14:15:00,0.9007,0.9008,0.9001,0.9002,2094800000.0
2009-04-27 14:20:00,0.9002,0.90065,0.9,0.9005,1909000000.0
2009-04-27 14:25:00,0.9005,0.9006,0.89965,0.8997,1857100000.0
2009-04-27 14:30:00,0.8997,0.89975,0.8986,0.8987,1626500000.0
2009-04-27 14:35:00,0.8987,0.89885,0.8974,0.8976,2023199999.0
2009-04-27 14:40:00,0.8976,0.8985,0.8976,0.898,1470399997.0
2009-04-27 14:45:00,0.89805,0.89835,0.8977,0.8977,1431899998.0
2009-04-27 14:50:00,0.8977,0.89785,0.89675,0.89775,2280100000.0
2009-04-27 14:55:00,0.89765,0.89835,0.89765,0.8983,1953199999.0
2009-04-27 15:00:00,0.89825,0.8984,0.89765,0.89805,1853500000.0
2009-04-27 15:05:00,0.8981,0.8981,0.8968,0.8969,1274000001.0
2009-04-27 15:10:00,0.8968,0.8973,0.89665,0.89695,1293500000.0
2009-04-27 15:15:00,0.897,0.89765,0.8969,0.8975,1529900000.0
2009-04-27 15:20:00,0.8975,0.89785,0.8975,0.8978,1262300000.0
2009-04-27 15:25:00,0.89785,0.89785,0.89735,0.8977,1327399999.0
2009-04-27 15:30:00,0.89765,0.8981,0.8976,0.89795,1208400002.0
2009-04-27 15:35:00,0.898,0.89825,0.898,0.8981,1434800000.0
2009-04-27 15:40:00,0.8981,0.8984,0.8977,0.898,1670400001.0
2009-04-27 15:45:00,0.89805,0.89815,0.8976,0.898,3348600002.0
2009-04-27 15:50:00,0.898,0.8987,0.8978,0.8982,2927000000.0
2009-04-27 15:55:00,0.8982,0.8982,0.89745,0.8975,2549200001.0
2009-04-27 16:00:00,0.8975,0.8978,0.8968,0.89695,2081700001.0
2009-04-27 16:05:00,0.89695,0.89795,0.89695,0.8979,1940800000.0
2009-04-27 16:10:00,0.8979,0.8983,0.89775,0.8983,1570500000.0
2009-04-27 16:15:00,0.89825,0.89835,0.897,0.8975,2958700000.0
2009-04-27 16:20:00,0.8975,0.89825,0.8975,0.898,2214000001.0
2009-04-27 16:25:00,0.89795,0.8984,0.89785,0.89825,2985600000.0
2009-04-27 16:30:00,0.89825,0.89845,0.8978,0.89815,2123600000.0
2009-04-27 16:35:00,0.89815,0.8984,0.8974,0.8976,3028200000.0
2009-04-27 16:40:00,0.8976,0.8977,0.8965,0.89655,3687300002.0
2009-04-27 16:45:00,0.89655,0.89665,0.89525,0.89525,2789499999.0
2009-04-27 16:50:00,0.89525,0.8957,0.89505,0.8954,1742200000.0
2009-04-27 16:55:00,0.8954,0.8957,0.895,0.89525,2461000000.0
2009-04-27 17:00:00,0.89525,0.89595,0.8951,0.89565,2405800000.0
2009-04-27 17:05:00,0.8957,0.89595,0.89535,0.8954,2274600000.0
2009-04-27 17:10:00,0.8954,0.8955,0.89505,0.89525,1348400000.0
2009-04-27 17:15:00,0.89525,0.8954,0.8951,0.8954,1388800000.0
2009-04-27 17:20:00,0.89545,0.89545,0.894,0.89405,1392200001.0
2009-04-27 17:25:00,0.89405,0.8948,0.894,0.8947,1978100001.0
2009-04-27 17:30:00,0.8947,0.8947,0.89375,0.8941,1322199999.0
2009-04-27 17:35:00,0.89415,0.89445,0.89355,0.8937,2045400000.0
2009-04-27 17:40:00,0.8937,0.89415,0.8934,0.8941,1888899999.0
2009-04-27 17:45:00,0.89415,0.8949,0.894,0.8947,1481800001.0
2009-04-27 17:50:00,0.8947,0.8951,0.8947,0.89495,1876199999.0
2009-04-27 17:55:00,0.89495,0.89505,0.8947,0.8949,1300400000.0
2009-04-27 18:00:00,0.8949,0.8952,0.8948,0.89515,915400000.0
2009-04-27 18:05:00,0.89515,0.89565,0.8949,0.8956,1454700001.0
2009-04-27 18:10:00,0.89555,0.8956,0.8951,0.8954,1642199999.0
2009-04-27 18:15:00,0.8954,0.89555,0.8951,0.8954,2389000000.0
2009-04-27 18:20:00,0.89535,0.8955,0.895,0.8952,1260500000.0
2009-04-27 18:25:00,0.8952,0.8954,0.8949,0.895,809500000.0
2009-04-27 18:30:00,0.89505,0.89515,0.89455,0.8946,1373200000.0
2009-04-27 18:35:00,0.89465,0.89465,0.89405,0.89435,914000000.0
2009-04-27 18:40:00,0.8944,0.89495,0.8943,0.89485,1289800000.0
2009-04-27 18:45:00,0.8949,0.89495,0.8947,0.8948,615600000.0
2009-04-27 18:50:00,0.89485,0.89485,0.8945,0.8945,1007400000.0
2009-04-27 18:55:00,0.8945,0.8947,0.8943,0.8943,941200000.0
2009-04-27 19:00:00,0.8943,0.89435,0.8926,0.8934,2242300000.0
2009-04-27 19:05:00,0.89335,0.8934,0.8921,0.8922,1971100001.0
2009-04-27 19:10:00,0.8922,0.89235,0.89005,0.89105,1864594090.0
2009-04-27 19:15:00,0.891,0.8913,0.89065,0.8908,1522000001.0
2009-04-27 19:20:00,0.8908,0.89095,0.8905,0.8905,1157500002.0
2009-04-27 19:25:00,0.8906,0.8907,0.8882,0.8887,1939100000.0
2009-04-27 19:30:00,0.8887,0.8893,0.88815,0.88925,1575400000.0
2009-04-27 19:35:00,0.8892,0.8895,0.8888,0.88945,1194800000.0
2009-04-27 19:40:00,0.8894,0.89005,0.889,0.88905,1638800000.0
2009-04-27 19:45:00,0.88905,0.88945,0.8887,0.8893,1706800000.0
2009-04-27 19:50:00,0.8893,0.88985,0.8891,0.8898,1420900000.0
2009-04-27 19:55:00,0.8898,0.8901,0.8892,0.89,1594200000.0
2009-04-27 20:00:00,0.89,0.8904,0.88965,0.88985,892200002.0
2009-04-27 20:05:00,0.88985,0.8905,0.88985,0.8903,727300000.0
2009-04-27 20:10:00,0.8903,0.89085,0.89025,0.89085,462200000.0
2009-04-27 20:15:00,0.89085,0.891,0.8904,0.89055,598600000.0
2009-04-27 20:20:00,0.8906,0.89085,0.89045,0.8905,877400000.0
2009-04-27 20:25:00,0.89055,0.8907,0.8903,0.89055,1239800000.0
2009-04-27 20:30:00,0.8905,0.89065,0.8903,0.8905,818800000.0
2009-04-27 20:35:00,0.89045,0.89045,0.8898,0.89,420400000.0
2009-04-27 20:40:00,0.89,0.8901,0.8896,0.88965,646200000.0
2009-04-27 20:45:00,0.8897,0.88985,0.8896,0.8897,831800000.0
2009-04-27 20:50:00,0.8897,0.8901,0.8896,0.88995,509000000.0
2009-04-27 20:55:00,0.88995,0.89015,0.88965,0.88965,769000000.0
2009-04-27 21:00:00,0.88965,0.8899,0.8891,0.8898,834000000.0
2009-04-27 21:05:00,0.88975,0.88985,0.8894,0.88975,279000000.0
2009-04-27 21:10:00,0.88975,0.8899,0.8895,0.88965,222400000.0
2009-04-27 21:15:00,0.88975,0.89025,0.88955,0.89005,567200000.0
2009-04-27 21:20:00,0.8901,0.8902,0.89,0.8902,316200000.0
2009-04-27 21:25:00,0.89015,0.8904,0.88995,0.8903,375400000.0
2009-04-27 21:30:00,0.8903,0.8906,0.8901,0.89055,454800000.0
2009-04-27 21:35:00,0.89055,0.89055,0.8903,0.8903,132000000.0
2009-04-27 21:40:00,0.8903,0.8904,0.88985,0.89,705000000.0
2009-04-27 21:45:00,0.89,0.89005,0.88975,0.89005,555000000.0
2009-04-27 21:50:00,0.89005,0.8905,0.8899,0.8904,756600000.0
2009-04-27 21:55:00,0.89045,0.8905,0.88985,0.89005,653200000.0
2009-04-27 22:00:00,0.8901,0.8903,0.89005,0.89015,342200000.0
2009-04-27 22:05:00,0.8901,0.89015,0.88965,0.8897,159000000.0
2009-04-27 22:10:00,0.8897,0.8903,0.8897,0.89025,171800000.0
2009-04-27 22:15:00,0.89025,0.8903,0.8898,0.89015,258800000.0
2009-04-27 22:20:00,0.8902,0.8902,0.88925,0.88975,687600000.0
2009-04-27 22:25:00,0.8897,0.8901,0.88965,0.8898,883400000.0
2009-04-27 22:30:00,0.8898,0.88985,0.8897,0.88985,402800000.0
2009-04-27 22:35:00,0.8898,0.89005,0.88975,0.89005,426200000.0
2009-04-27 22:40:00,0.89005,0.89005,0.8896,0.8897,685199998.0
2009-04-27 22:45:00,0.8897,0.88975,0.88945,0.8896,483800000.0
2009-04-27 22:50:00,0.8896,0.8902,0.8895,0.89,617000000.0
2009-04-27 22:55:00,0.89,0.89,0.8895,0.88985,681600000.0
2009-04-27 23:00:00,0.8897,0.8899,0.88877,0.8899,312200000.0
2009-04-27 23:05:00,0.8899,0.89015,0.8895,0.88995,213600000.0
2009-04-27 23:10:00,0.8898,0.89025,0.8898,0.88995,111000000.0
2009-04-27 23:15:00,0.89,0.89025,0.88985,0.8901,132800000.0
2009-04-27 23:20:00,0.8902,0.89045,0.88975,0.88995,259600000.0
2009-04-27 23:25:00,0.88995,0.89035,0.8898,0.88995,272000000.0
2009-04-27 23:30:00,0.89005,0.89045,0.88975,0.8898,290400000.0
2009-04-27 23:35:00,0.8897,0.89035,0.88955,0.89023,81600000.0
2009-04-27 23:40:00,0.8901,0.89045,0.88976,0.89016,146200000.0
2009-04-27 23:45:00,0.89025,0.89045,0.88993,0.8903,104400000.0
2009-04-27 23:50:00,0.89022,0.89022,0.88995,0.88995,487200000.0
2009-04-27 23:55:00,0.88995,0.89035,0.8899,0.89,371200000.0
2009-04-28 00:00:00,0.89,0.89025,0.89,0.89025,278800000.0
2009-04-28 00:05:00,0.89025,0.89025,0.88995,0.89005,369600001.0
2009-04-28 00:10:00,0.89005,0.89005,0.88954,0.88954,296200000.0
2009-04-28 00:15:00,0.88957,0.89025,0.88947,0.8902,252400000.0
2009-04-28 00:20:00,0.8902,0.8902,0.89,0.8902,239999999.0
2009-04-28 00:25:00,0.8902,0.8905,0.88976,0.88978,360800000.0
2009-04-28 00:30:00,0.89015,0.8902,0.88995,0.88995,575200011.0
2009-04-28 00:35:00,0.89,0.8906,0.88995,0.89025,940399997.0
2009-04-28 00:40:00,0.89035,0.8905,0.88972,0.88985,750800000.0
2009-04-28 00:45:00,0.8901,0.89035,0.8899,0.8903,439999999.0
2009-04-28 00:50:00,0.89035,0.8907,0.89015,0.89055,386800000.0
2009-04-28 00:55:00,0.89055,0.89065,0.8899,0.8904,404200000.0
2009-04-28 01:00:00,0.8904,0.89075,0.89015,0.89035,517800000.0
2009-04-28 01:05:00,0.8904,0.89075,0.89015,0.89015,693200000.0
2009-04-28 01:10:00,0.89015,0.89115,0.89015,0.8905,424400000.0
2009-04-28 01:15:00,0.89045,0.8907,0.89045,0.89065,286000000.0
2009-04-28 01:20:00,0.8906,0.89075,0.8904,0.89055,330600000.0
2009-04-28 01:25:00,0.89045,0.89065,0.8902,0.89055,608600000.0
2009-04-28 01:30:00,0.89055,0.8907,0.8901,0.89035,597800000.0
2009-04-28 01:35:00,0.89035,0.89045,0.8901,0.8903,727400000.0
2009-04-28 01:40:00,0.8903,0.89065,0.89025,0.8905,534000000.0
2009-04-28 01:45:00,0.89045,0.8908,0.8899,0.8901,698000000.0
2009-04-28 01:50:00,0.8902,0.891,0.89015,0.8906,827600001.0
2009-04-28 01:55:00,0.8906,0.89075,0.89035,0.89055,529200000.0
2009-04-28 02:00:00,0.89055,0.8909,0.89055,0.8908,1839600000.0
2009-04-28 02:05:00,0.89085,0.891,0.89055,0.8908,846400001.0
2009-04-28 02:10:00,0.8908,0.89115,0.8906,0.8906,816600000.0
2009-04-28 02:15:00,0.89075,0.89115,0.8905,0.8907,1446199999.0
2009-04-28 02:20:00,0.8907,0.8909,0.8905,0.8906,1276600000.0
2009-04-28 02:25:00,0.8906,0.89085,0.8906,0.89065,739000000.0
2009-04-28 02:30:00,0.89065,0.8908,0.89055,0.8906,773400000.0
2009-04-28 02:35:00,0.8906,0.8907,0.89045,0.8906,1412200005.0
2009-04-28 02:40:00,0.8906,0.8909,0.8903,0.8908,341000000.0
2009-04-28 02:45:00,0.8908,0.89115,0.89075,0.8909,719200001.0
2009-04-28 02:50:00,0.8909,0.89135,0.8908,0.89135,914600000.0
2009-04-28 02:55:00,0.89135,0.89135,0.8911,0.89115,796400000.0
2009-04-28 03:00:00,0.89115,0.8913,0.8911,0.8911,863800000.0
2009-04-28 03:05:00,0.8911,0.8913,0.8907,0.89085,882400000.0
2009-04-28 03:10:00,0.89085,0.89125,0.8907,0.89125,369200000.0
2009-04-28 03:15:00,0.8912,0.8916,0.8912,0.8915,957800000.0
2009-04-28 03:20:00,0.89145,0.89155,0.8914,0.8915,402200000.0
2009-04-28 03:25:00,0.8915,0.89165,0.8911,0.8914,703400000.0
2009-04-28 03:30:00,0.8914,0.8916,0.8914,0.8915,204400000.0
2009-04-28 03:35:00,0.8915,0.89155,0.8914,0.8915,433600000.0
2009-04-28 03:40:00,0.8915,0.8917,0.8913,0.8915,207600000.0
2009-04-28 03:45:00,0.8915,0.8918,0.8914,0.8914,146000000.0
2009-04-28 03:50:00,0.8914,0.8916,0.89105,0.89155,571000000.0
2009-04-28 03:55:00,0.89155,0.8916,0.8906,0.8915,748400000.0
2009-04-28 04:00:00,0.8914,0.8918,0.8911,0.8916,731600000.0
2009-04-28 04:05:00,0.8915,0.8916,0.89125,0.8915,365400000.0
2009-04-28 04:10:00,0.8915,0.8915,0.89115,0.8914,177700000.0
2009-04-28 04:15:00,0.8914,0.89165,0.8913,0.8916,162800000.0
2009-04-28 04:20:00,0.8917,0.89195,0.89145,0.89165,285700000.0
2009-04-28 04:25:00,0.8917,0.89185,0.8914,0.8917,585200000.0
2009-04-28 04:30:00,0.8917,0.892,0.89135,0.89195,376400000.0
2009-04-28 04:35:00,0.89195,0.89195,0.89145,0.89155,1002200000.0
2009-04-28 04:40:00,0.8916,0.892,0.8914,0.892,1166600000.0
2009-04-28 04:45:00,0.892,0.89215,0.89185,0.8919,603400000.0
2009-04-28 04:50:00,0.8919,0.89195,0.8915,0.89175,483800000.0
2009-04-28 04:55:00,0.89175,0.8918,0.89155,0.8916,589400000.0
2009-04-28 05:00:00,0.8916,0.89175,0.8916,0.8917,336000000.0
2009-04-28 05:05:00,0.8917,0.89195,0.89155,0.8916,580800000.0
2009-04-28 05:10:00,0.8916,0.89195,0.8916,0.89195,668200000.0
2009-04-28 05:15:00,0.89195,0.89215,0.8919,0.89195,667600000.0
2009-04-28 05:20:00,0.89195,0.89205,0.8914,0.89175,794600000.0
2009-04-28 05:25:00,0.8918,0.892,0.89155,0.8918,495400000.0
2009-04-28 05:30:00,0.8918,0.8919,0.8914,0.8914,732800000.0
2009-04-28 05:35:00,0.8914,0.89185,0.8913,0.89155,714000000.0
2009-04-28 05:40:00,0.89155,0.89165,0.8911,0.8915,777800000.0
2009-04-28 05:45:00,0.8915,0.8918,0.8912,0.89155,366600000.0
2009-04-28 05:50:00,0.89145,0.89175,0.89125,0.8915,584200000.0
2009-04-28 05:55:00,0.89155,0.8917,0.89135,0.89135,195000000.0
2009-04-28 06:00:00,0.89135,0.89165,0.89135,0.8915,804000000.0
2009-04-28 06:05:00,0.8915,0.89175,0.8911,0.89125,1199800000.0
2009-04-28 06:10:00,0.89125,0.8916,0.891,0.8913,991400000.0
2009-04-28 06:15:00,0.8913,0.8918,0.891,0.8918,1637600000.0
2009-04-28 06:20:00,0.8917,0.89205,0.89155,0.8917,1108800000.0
2009-04-28 06:25:00,0.8917,0.8926,0.8917,0.89225,1454800001.0
2009-04-28 06:30:00,0.89235,0.8926,0.89175,0.8919,880200000.0
2009-04-28 06:35:00,0.8919,0.89245,0.8915,0.89215,644800000.0
2009-04-28 06:40:00,0.89215,0.8923,0.8919,0.89215,791200001.0
2009-04-28 06:45:00,0.89215,0.8922,0.89155,0.89155,1306600000.0
2009-04-28 06:50:00,0.89155,0.89185,0.8914,0.89185,1226400000.0
2009-04-28 06:55:00,0.8919,0.89215,0.89155,0.89185,919400000.0
2009-04-28 07:00:00,0.89185,0.89205,0.8914,0.8916,708000000.0
2009-04-28 07:05:00,0.8916,0.89175,0.8911,0.8916,941600000.0
2009-04-28 07:10:00,0.8916,0.89185,0.89135,0.8918,1058000000.0
2009-04-28 07:15:00,0.89175,0.89215,0.89155,0.89175,879000000.0
2009-04-28 07:20:00,0.89175,0.89205,0.89135,0.8919,992800000.0
2009-04-28 07:25:00,0.8919,0.8924,0.89185,0.89235,1236000000.0
2009-04-28 07:30:00,0.89235,0.8925,0.892,0.8922,1384000000.0
2009-04-28 07:35:00,0.8922,0.8926,0.89215,0.89255,826000000.0
2009-04-28 07:40:00,0.89255,0.89345,0.89235,0.8933,1198800000.0
2009-04-28 07:45:00,0.89345,0.8943,0.8933,0.89345,1206900000.0
2009-04-28 07:50:00,0.89345,0.89375,0.8932,0.8935,914200000.0
2009-04-28 07:55:00,0.8935,0.89425,0.89345,0.8938,626700000.0
2009-04-28 08:00:00,0.8938,0.894,0.8934,0.8935,886799999.0
2009-04-28 08:05:00,0.8935,0.89375,0.89325,0.89335,719600000.0
2009-04-28 08:10:00,0.8933,0.89425,0.89305,0.8942,759200000.0
2009-04-28 08:15:00,0.8942,0.8942,0.8932,0.89365,842500000.0
2009-04-28 08:20:00,0.89365,0.89395,0.89345,0.89365,843000000.0
2009-04-28 08:25:00,0.89365,0.8939,0.89345,0.8937,1331200000.0
2009-04-28 08:30:00,0.8937,0.89465,0.8937,0.89455,1416900000.0
2009-04-28 08:35:00,0.8946,0.89485,0.8944,0.8947,1696100001.0
2009-04-28 08:40:00,0.8947,0.8954,0.894,0.8948,1353599999.0
2009-04-28 08:45:00,0.8948,0.8952,0.8946,0.89475,863000000.0
2009-04-28 08:50:00,0.89475,0.89505,0.89395,0.8942,1391199999.0
2009-04-28 08:55:00,0.8942,0.89445,0.89385,0.8944,1844500000.0
2009-04-28 09:00:00,0.8944,0.89565,0.894,0.89565,2047200000.0
2009-04-28 09:05:00,0.89565,0.89615,0.8953,0.8958,1372600000.0
2009-04-28 09:10:00,0.89585,0.8959,0.89545,0.89565,1049000000.0
2009-04-28 09:15:00,0.89565,0.896,0.8954,0.8958,1564400000.0
2009-04-28 09:20:00,0.8958,0.8959,0.8949,0.89505,1858600000.0
2009-04-28 09:25:00,0.895,0.8952,0.8944,0.89445,1403500000.0
2009-04-28 09:30:00,0.89445,0.8955,0.89435,0.8955,1847700000.0
2009-04-28 09:35:00,0.8955,0.896,0.8954,0.896,1578799999.0
2009-04-28 09:40:00,0.896,0.8966,0.89565,0.8966,1723000000.0
2009-04-28 09:45:00,0.89665,0.89695,0.8957,0.8958,1672700000.0
2009-04-28 09:50:00,0.8958,0.8961,0.89525,0.8955,1750399998.0
2009-04-28 09:55:00,0.8955,0.89575,0.89535,0.8955,1690400001.0
2009-04-28 10:00:00,0.8955,0.89595,0.8945,0.8956,2322000000.0
2009-04-28 10:05:00,0.89565,0.89575,0.8947,0.8951,1520500000.0
2009-04-28 10:10:00,0.89505,0.8951,0.89425,0.89445,1327000001.0
2009-04-28 10:15:00,0.89445,0.895,0.89405,0.8947,1183000000.0
2009-04-28 10:20:00,0.89475,0.89575,0.89475,0.8951,1627200000.0
2009-04-28 10:25:00,0.89515,0.89515,0.8941,0.89425,1195100000.0
2009-04-28 10:30:00,0.89425,0.8946,0.89415,0.89445,931800000.0
2009-04-28 10:35:00,0.8945,0.89475,0.8942,0.89455,1575200000.0
2009-04-28 10:40:00,0.89455,0.89475,0.894,0.89445,1290800000.0
2009-04-28 10:45:00,0.8944,0.8944,0.89375,0.89415,1258000000.0
2009-04-28 10:50:00,0.89415,0.89415,0.89345,0.8937,1217800000.0
2009-04-28 10:55:00,0.8937,0.8938,0.8931,0.8931,2319500001.0
2009-04-28 11:00:00,0.8931,0.8932,0.89275,0.8931,1363600000.0
2009-04-28 11:05:00,0.8931,0.8937,0.8931,0.8937,2072199999.0
2009-04-28 11:10:00,0.8936,0.89385,0.89315,0.8938,1439400000.0
2009-04-28 11:15:00,0.8938,0.89465,0.8938,0.89445,1736800000.0
2009-04-28 11:20:00,0.8945,0.8955,0.8943,0.89475,1737700000.0
2009-04-28 11:25:00,0.89475,0.895,0.8947,0.8948,1117800000.0
2009-04-28 11:30:00,0.89475,0.89495,0.89455,0.89485,1243500000.0
2009-04-28 11:35:00,0.89485,0.89515,0.89465,0.8949,2067699999.0
2009-04-28 11:40:00,0.8948,0.8949,0.89415,0.8942,2111299999.0
2009-04-28 11:45:00,0.8942,0.89475,0.8941,0.8945,794700000.0
2009-04-28 11:50:00,0.8945,0.89515,0.8945,0.8947,1626600000.0
2009-04-28 11:55:00,0.8947,0.8948,0.8936,0.89365,2110400000.0
2009-04-28 12:00:00,0.89355,0.8937,0.8929,0.8933,2318700001.0
2009-04-28 12:05:00,0.8933,0.89335,0.8929,0.89305,2334499998.0
2009-04-28 12:10:00,0.89295,0.89305,0.89195,0.89225,2179400000.0
2009-04-28 12:15:00,0.8923,0.8925,0.89175,0.8921,1750300001.0
2009-04-28 12:20:00,0.8921,0.8923,0.8916,0.89195,2853699999.0
2009-04-28 12:25:00,0.89195,0.89215,0.8911,0.8913,2095200002.0
2009-04-28 12:30:00,0.89125,0.8915,0.89065,0.8913,3294000000.0
2009-04-28 12:35:00,0.89125,0.89145,0.891,0.89125,2063300001.0
2009-04-28 12:40:00,0.89125,0.8916,0.8909,0.8915,1498800002.0
2009-04-28 12:45:00,0.8915,0.89165,0.89125,0.8914,1214900000.0
2009-04-28 12:50:00,0.8914,0.89205,0.8914,0.8918,524300000.0
2009-04-28 12:55:00,0.8918,0.8923,0.89145,0.89195,1510399999.0
2009-04-28 13:00:00,0.89195,0.89215,0.89155,0.89165,1711600000.0
2009-04-28 13:05:00,0.89165,0.89175,0.89105,0.89105,1351900000.0
2009-04-28 13:10:00,0.89105,0.89195,0.891,0.89155,1542500000.0
2009-04-28 13:15:00,0.89155,0.8917,0.89125,0.8915,1016800000.0
2009-04-28 13:20:00,0.8915,0.8916,0.89075,0.89075,1386800000.0
2009-04-28 13:25:00,0.8908,0.89115,0.8904,0.8905,1159100000.0
2009-04-28 13:30:00,0.8905,0.8907,0.8902,0.8905,1468500000.0
2009-04-28 13:35:00,0.8905,0.8907,0.8898,0.89,3006199999.0
2009-04-28 13:40:00,0.89,0.89085,0.89,0.8903,1675500000.0
2009-04-28 13:45:00,0.89035,0.8905,0.88875,0.889,2771600000.0
2009-04-28 13:50:00,0.889,0.88935,0.8888,0.8892,2488800000.0
2009-04-28 13:55:00,0.8892,0.88985,0.88905,0.88965,2421800003.0
2009-04-28 14:00:00,0.8896,0.88995,0.88955,0.88975,1181900000.0
2009-04-28 14:05:00,0.88975,0.8903,0.8896,0.89025,1127400000.0
2009-04-28 14:10:00,0.89025,0.8905,0.89005,0.89025,2255599998.0
2009-04-28 14:15:00,0.89025,0.8903,0.88945,0.88965,1570400000.0
2009-04-28 14:20:00,0.88965,0.8897,0.88895,0.8895,2184900002.0
2009-04-28 14:25:00,0.8895,0.89015,0.8895,0.88985,2004500000.0
2009-04-28 14:30:00,0.8899,0.8899,0.889,0.88915,2438200000.0
2009-04-28 14:35:00,0.88915,0.8897,0.8887,0.8888,2264000000.0
2009-04-28 14:40:00,0.8888,0.8891,0.88855,0.88905,1126000000.0
2009-04-28 14:45:00,0.889,0.8891,0.88815,0.8886,2770700000.0
2009-04-28 14:50:00,0.8886,0.88885,0.8882,0.8887,2145600000.0
2009-04-28 14:55:00,0.8887,0.88875,0.88845,0.8885,998000000.0
2009-04-28 15:00:00,0.8885,0.8899,0.8885,0.8898,3207399999.0
2009-04-28 15:05:00,0.8898,0.8901,0.8896,0.8899,1876200000.0
2009-04-28 15:10:00,0.8899,0.8902,0.8895,0.8899,1429500003.0
2009-04-28 15:15:00,0.8899,0.89,0.88975,0.8898,1362800000.0
2009-04-28 15:20:00,0.8898,0.89005,0.8897,0.8899,1504200000.0
2009-04-28 15:25:00,0.88995,0.89035,0.8898,0.8903,1967600000.0
2009-04-28 15:30:00,0.89025,0.8904,0.8898,0.8898,1592000001.0
2009-04-28 15:35:00,0.88975,0.8899,0.8895,0.8896,1583800001.0
2009-04-28 15:40:00,0.8896,0.8899,0.8895,0.8899,1418900000.0
2009-04-28 15:45:00,0.88985,0.8903,0.8898,0.8901,1672600001.0
2009-04-28 15:50:00,0.89005,0.8904,0.88985,0.8904,2381200000.0
2009-04-28 15:55:00,0.8904,0.89055,0.89,0.8903,1961800001.0
2009-04-28 16:00:00,0.89025,0.89075,0.88975,0.89025,2458300000.0
2009-04-28 16:05:00,0.89025,0.89055,0.8899,0.89045,2049200000.0
2009-04-28 16:10:00,0.89045,0.8906,0.8901,0.8905,2318100004.0
2009-04-28 16:15:00,0.89045,0.8906,0.8903,0.8905,2037000009.0
2009-04-28 16:20:00,0.89045,0.89085,0.8903,0.8903,1891799999.0
2009-04-28 16:25:00,0.8903,0.8904,0.88975,0.8899,1763000000.0
2009-04-28 16:30:00,0.8899,0.8912,0.8899,0.8909,1630399999.0
2009-04-28 16:35:00,0.8909,0.89145,0.8909,0.8913,1899599998.0
2009-04-28 16:40:00,0.8913,0.89185,0.8912,0.8918,2195299999.0
2009-04-28 16:45:00,0.8918,0.89195,0.8913,0.8919,3047399999.0
2009-04-28 16:50:00,0.8919,0.89235,0.8918,0.89205,1805800000.0
2009-04-28 16:55:00,0.89205,0.89235,0.892,0.8921,1762200000.0
2009-04-28 17:00:00,0.89225,0.89295,0.8918,0.89295,1938300000.0
2009-04-28 17:05:00,0.89295,0.8938,0.89275,0.89365,2575600000.0
2009-04-28 17:10:00,0.89365,0.89415,0.8932,0.8939,2588199999.0
2009-04-28 17:15:00,0.894,0.89455,0.8938,0.8938,1427400000.0
2009-04-28 17:20:00,0.8938,0.8941,0.8936,0.8936,1498800000.0
2009-04-28 17:25:00,0.8936,0.8938,0.8935,0.8935,1498800000.0
2009-04-28 17:30:00,0.8935,0.8939,0.8935,0.8936,1678800000.0
2009-04-28 17:35:00,0.8936,0.89375,0.89345,0.8935,1189000000.0
2009-04-28 17:40:00,0.89365,0.89365,0.89275,0.89335,2011200000.0
2009-04-28 17:45:00,0.89335,0.8935,0.8932,0.89325,1004400000.0
2009-04-28 17:50:00,0.89325,0.894,0.89325,0.8938,2293200004.0
2009-04-28 17:55:00,0.8937,0.8942,0.8934,0.89415,1536600000.0
2009-04-28 18:00:00,0.89415,0.8943,0.894,0.8942,1210800002.0
2009-04-28 18:05:00,0.89415,0.895,0.89415,0.895,1311700000.0
2009-04-28 18:10:00,0.89495,0.89605,0.8949,0.8957,956300001.0
2009-04-28 18:15:00,0.8957,0.89575,0.8952,0.8957,1148000000.0
2009-04-28 18:20:00,0.8957,0.8959,0.89555,0.89575,664600000.0
2009-04-28 18:25:00,0.89575,0.89585,0.89555,0.8956,655700000.0
2009-04-28 18:30:00,0.89555,0.89645,0.89555,0.896,1469900000.0
2009-04-28 18:35:00,0.89605,0.89615,0.89575,0.8959,985600000.0
2009-04-28 18:40:00,0.8959,0.8962,0.8952,0.8952,1121700000.0
2009-04-28 18:45:00,0.8952,0.89635,0.8952,0.8963,911000000.0
2009-04-28 18:50:00,0.89625,0.89645,0.89595,0.89635,712100000.0
2009-04-28 18:55:00,0.8964,0.89695,0.89635,0.8968,949700000.0
2009-04-28 19:00:00,0.8968,0.89685,0.8965,0.8967,589200000.0
2009-04-28 19:05:00,0.8967,0.8974,0.89665,0.89735,740600000.0
2009-04-28 19:10:00,0.89735,0.8974,0.89725,0.89725,389600000.0
2009-04-28 19:15:00,0.8973,0.89795,0.89715,0.89745,679800000.0
2009-04-28 19:20:00,0.89745,0.89795,0.89735,0.89795,1199400000.0
2009-04-28 19:25:00,0.89795,0.89805,0.89735,0.8975,629400000.0
2009-04-28 19:30:00,0.89745,0.8976,0.89735,0.8975,622200000.0
2009-04-28 19:35:00,0.8975,0.8979,0.89735,0.8978,1155500000.0
2009-04-28 19:40:00,0.89775,0.89805,0.89745,0.8979,864999997.0
2009-04-28 19:45:00,0.8979,0.89825,0.89765,0.89785,1067400000.0
2009-04-28 19:50:00,0.8978,0.898,0.89735,0.89765,1113400000.0
2009-04-28 19:55:00,0.8977,0.89855,0.89765,0.89855,867800000.0
2009-04-28 20:00:00,0.89855,0.8987,0.8981,0.89835,487800000.0
2009-04-28 20:05:00,0.89825,0.89835,0.89805,0.89815,283600000.0
2009-04-28 20:10:00,0.89815,0.89815,0.89795,0.898,244400000.0
2009-04-28 20:15:00,0.898,0.89825,0.89775,0.89815,467700000.0
2009-04-28 20:20:00,0.89815,0.89865,0.89805,0.89855,574800000.0
2009-04-28 20:25:00,0.89855,0.89895,0.89855,0.8988,546600000.0
2009-04-28 20:30:00,0.89875,0.8989,0.8984,0.8985,995200000.0
2009-04-28 20:35:00,0.8985,0.89885,0.89835,0.89845,740200000.0
2009-04-28 20:40:00,0.89845,0.89885,0.8983,0.89875,763200000.0
2009-04-28 20:45:00,0.8988,0.8988,0.89825,0.8987,667800000.0
2009-04-28 20:50:00,0.89875,0.89885,0.8985,0.89885,320400000.0
2009-04-28 20:55:00,0.89885,0.8993,0.8988,0.89905,469600000.0
2009-04-28 21:00:00,0.8991,0.8993,0.89885,0.89925,484200000.0
2009-04-28 21:05:00,0.89925,0.89935,0.8988,0.8991,694900000.0
2009-04-28 21:10:00,0.8991,0.8992,0.89875,0.8988,512600000.0
2009-04-28 21:15:00,0.8988,0.89915,0.8988,0.8991,230600000.0
2009-04-28 21:20:00,0.89905,0.89925,0.89895,0.899,362900000.0
2009-04-28 21:25:00,0.899,0.899,0.8985,0.8989,322600000.0
2009-04-28 21:30:00,0.8988,0.8992,0.8988,0.8989,543800000.0
2009-04-28 21:35:00,0.8989,0.89915,0.89875,0.89885,372800000.0
2009-04-28 21:40:00,0.89885,0.8992,0.89855,0.89915,282400000.0
2009-04-28 21:45:00,0.89915,0.89915,0.8984,0.8985,426610000.0
2009-04-28 21:50:00,0.89855,0.89875,0.89855,0.8987,126800000.0
2009-04-28 21:55:00,0.8987,0.89895,0.8985,0.89855,171600000.0
2009-04-28 22:00:00,0.8985,0.8986,0.8982,0.89845,227200000.0
2009-04-28 22:05:00,0.8984,0.89845,0.89815,0.8982,137600000.0
2009-04-28 22:10:00,0.8982,0.8983,0.8982,0.8983,109400000.0
2009-04-28 22:15:00,0.8983,0.89835,0.8982,0.8983,102000000.0
2009-04-28 22:20:00,0.8983,0.8988,0.8983,0.8988,299000000.0
2009-04-28 22:25:00,0.8988,0.8988,0.89835,0.8985,381400000.0
2009-04-28 22:30:00,0.8985,0.8986,0.89825,0.8984,403600000.0
2009-04-28 22:35:00,0.8984,0.89855,0.89825,0.8985,262300000.0
2009-04-28 22:40:00,0.89855,0.8986,0.8984,0.89855,184800000.0
2009-04-28 22:45:00,0.8986,0.8986,0.8983,0.89835,165600000.0
2009-04-28 22:50:00,0.8983,0.8985,0.8983,0.8984,187200000.0
2009-04-28 22:55:00,0.8984,0.8986,0.8983,0.89835,147800000.0
2009-04-28 23:00:00,0.8983,0.8984,0.89795,0.89823,294800000.0
2009-04-28 23:05:00,0.8982,0.89855,0.89783,0.8983,289000000.0
2009-04-28 23:10:00,0.8983,0.89835,0.89789,0.89813,144000000.0
2009-04-28 23:15:00,0.8983,0.8986,0.89796,0.8983,246000000.0
2009-04-28 23:20:00,0.89835,0.89845,0.8983,0.8984,74400000.0
2009-04-28 23:25:00,0.89845,0.8986,0.8983,0.8984,167800000.0
2009-04-28 23:30:00,0.8984,0.89925,0.8982,0.8982,189500000.0
2009-04-28 23:35:00,0.89845,0.89845,0.89783,0.89788,93800000.0
2009-04-28 23:40:00,0.8982,0.89855,0.89775,0.8981,194000000.0
2009-04-28 23:45:00,0.89815,0.89815,0.89795,0.898,12600000.0
2009-04-28 23:50:00,0.89772,0.89815,0.89756,0.89795,175200000.0
2009-04-28 23:55:00,0.898,0.8981,0.89775,0.89785,49000000.0
2009-04-29 00:00:00,0.89775,0.89815,0.89765,0.89815,176800000.0
2009-04-29 00:05:00,0.8981,0.89855,0.8977,0.89785,265200000.0
2009-04-29 00:10:00,0.89785,0.89795,0.89742,0.8976,192000000.0
2009-04-29 00:15:00,0.89765,0.89825,0.89765,0.89805,584800000.0
2009-04-29 00:20:00,0.89805,0.8981,0.89755,0.89755,232600000.0
2009-04-29 00:25:00,0.8976,0.89785,0.8975,0.89775,265400000.0
2009-04-29 00:30:00,0.8978,0.89785,0.8976,0.89765,149000000.0
2009-04-29 00:35:00,0.8976,0.8978,0.89732,0.8976,192600000.0
2009-04-29 00:40:00,0.8976,0.89765,0.8974,0.89742,416800000.0
2009-04-29 00:45:00,0.8976,0.8982,0.8975,0.8978,328200000.0
2009-04-29 00:50:00,0.89785,0.8981,0.8976,0.8976,170200000.0
2009-04-29 00:55:00,0.89765,0.89785,0.89695,0.89745,184400000.0
2009-04-29 01:00:00,0.8975,0.8977,0.8974,0.8975,72400000.0
2009-04-29 01:05:00,0.8975,0.89795,0.89745,0.89765,74600000.0
2009-04-29 01:10:00,0.89765,0.89765,0.8973,0.8974,84200000.0
2009-04-29 01:15:00,0.89745,0.89745,0.89709,0.89729,335400000.0
2009-04-29 01:20:00,0.8972,0.8973,0.8971,0.8971,155400000.0
2009-04-29 01:25:00,0.89715,0.89715,0.89694,0.89715,92600000.0
2009-04-29 01:30:00,0.8972,0.8977,0.89715,0.89735,345000000.0
2009-04-29 01:35:00,0.89735,0.89745,0.89698,0.8973,382600000.0
2009-04-29 01:40:00,0.8973,0.8973,0.89676,0.89698,772800000.0
2009-04-29 01:45:00,0.89674,0.89717,0.89674,0.89715,200400000.0
2009-04-29 01:50:00,0.89715,0.89715,0.89685,0.8969,160600000.0
2009-04-29 01:55:00,0.89695,0.8971,0.8968,0.8968,309800000.0
2009-04-29 02:00:00,0.8968,0.89705,0.89665,0.8967,431000000.0
2009-04-29 02:05:00,0.89675,0.8968,0.89655,0.89675,1190800000.0
2009-04-29 02:10:00,0.89675,0.8968,0.89655,0.89655,1122400000.0
2009-04-29 02:15:00,0.89655,0.897,0.89645,0.8966,1985400010.0
2009-04-29 02:20:00,0.8966,0.897,0.89645,0.8967,2560800000.0
2009-04-29 02:25:00,0.89675,0.8968,0.89655,0.89675,1246600000.0
2009-04-29 02:30:00,0.8967,0.89685,0.89655,0.8967,681000001.0
2009-04-29 02:35:00,0.89665,0.89715,0.8966,0.89705,830800000.0
2009-04-29 02:40:00,0.89705,0.8971,0.8968,0.89695,481200000.0
2009-04-29 02:45:00,0.89685,0.89715,0.8966,0.8969,1179000000.0
2009-04-29 02:50:00,0.8969,0.8971,0.89645,0.89655,790400000.0
2009-04-29 02:55:00,0.8965,0.89705,0.89645,0.897,1840400002.0
2009-04-29 03:00:00,0.897,0.89735,0.89675,0.8968,631700000.0
2009-04-29 03:05:00,0.8969,0.897,0.89655,0.89665,514800000.0
2009-04-29 03:10:00,0.89665,0.8971,0.89665,0.89675,407000000.0
2009-04-29 03:15:00,0.8968,0.8969,0.89655,0.89665,1967200004.0
2009-04-29 03:20:00,0.89665,0.89695,0.8966,0.8969,1512800000.0
2009-04-29 03:25:00,0.8969,0.897,0.8966,0.8966,629200000.0
2009-04-29 03:30:00,0.8967,0.8967,0.8965,0.8965,664000000.0
2009-04-29 03:35:00,0.8965,0.89675,0.89645,0.89645,949800000.0
2009-04-29 03:40:00,0.8965,0.8967,0.89645,0.8966,775400000.0
2009-04-29 03:45:00,0.8965,0.8966,0.89645,0.8965,2363800011.0
2009-04-29 03:50:00,0.89655,0.8967,0.8965,0.8966,1060400001.0
2009-04-29 03:55:00,0.89665,0.8969,0.89655,0.89655,502800000.0
2009-04-29 04:00:00,0.89655,0.8969,0.8965,0.8968,416600000.0
2009-04-29 04:05:00,0.89685,0.89725,0.8967,0.8968,684200000.0
2009-04-29 04:10:00,0.8968,0.897,0.89655,0.8967,383000000.0
2009-04-29 04:15:00,0.8967,0.89735,0.8966,0.8966,1028400000.0
2009-04-29 04:20:00,0.8966,0.89685,0.8965,0.8966,937400009.0
2009-04-29 04:25:00,0.8966,0.8966,0.8965,0.8966,620000002.0
2009-04-29 04:30:00,0.8966,0.8968,0.89655,0.8966,457200000.0
2009-04-29 04:35:00,0.8966,0.8967,0.8965,0.89655,749600000.0
2009-04-29 04:40:00,0.89655,0.8968,0.89645,0.89655,1307600001.0
2009-04-29 04:45:00,0.8965,0.8966,0.89606,0.89617,501400000.0
2009-04-29 04:50:00,0.8965,0.8966,0.8965,0.8966,612600001.0
2009-04-29 04:55:00,0.8966,0.89675,0.8965,0.89665,368600000.0
2009-04-29 05:00:00,0.8966,0.8966,0.8965,0.8965,1338800000.0
2009-04-29 05:05:00,0.8965,0.8971,0.8965,0.8969,884600000.0
2009-04-29 05:10:00,0.8969,0.8971,0.8965,0.89655,1166600000.0
2009-04-29 05:15:00,0.89655,0.89655,0.89595,0.8962,3621400001.0
2009-04-29 05:20:00,0.8962,0.8968,0.8959,0.89605,2233200005.0
2009-04-29 05:25:00,0.89625,0.89665,0.89615,0.8966,1600800000.0
2009-04-29 05:30:00,0.89655,0.89675,0.8962,0.89625,782600000.0
2009-04-29 05:35:00,0.89625,0.8969,0.8962,0.8967,693800000.0
2009-04-29 05:40:00,0.89665,0.89685,0.8964,0.89655,386600000.0
2009-04-29 05:45:00,0.89655,0.89655,0.89625,0.89645,276400000.0
2009-04-29 05:50:00,0.89645,0.89665,0.89645,0.89645,297400000.0
2009-04-29 05:55:00,0.89645,0.89655,0.89635,0.8965,227200000.0
2009-04-29 06:00:00,0.8965,0.89675,0.89645,0.8965,678000000.0
2009-04-29 06:05:00,0.8965,0.89665,0.8962,0.8965,460200000.0
2009-04-29 06:10:00,0.8962,0.8965,0.89615,0.8965,85400000.0
2009-04-29 06:15:00,0.8965,0.8969,0.89645,0.8967,453400000.0
2009-04-29 06:20:00,0.8967,0.8967,0.89645,0.8965,506600000.0
2009-04-29 06:25:00,0.8965,0.8968,0.89645,0.89665,533400000.0
2009-04-29 06:30:00,0.89665,0.8968,0.89625,0.89655,437000000.0
2009-04-29 06:35:00,0.89645,0.89645,0.8963,0.8964,268400000.0
2009-04-29 06:40:00,0.8964,0.8964,0.89595,0.89605,483000000.0
2009-04-29 06:45:00,0.896,0.8967,0.896,0.8966,521000000.0
2009-04-29 06:50:00,0.89655,0.8967,0.89635,0.8964,817600000.0
2009-04-29 06:55:00,0.8964,0.8967,0.8964,0.8966,591000000.0
2009-04-29 07:00:00,0.89655,0.89665,0.8964,0.8965,638200000.0
2009-04-29 07:05:00,0.8965,0.89655,0.89645,0.8965,453000000.0
2009-04-29 07:10:00,0.8965,0.8967,0.89645,0.8966,1095600000.0
2009-04-29 07:15:00,0.89655,0.89665,0.8964,0.89645,555400000.0
2009-04-29 07:20:00,0.89645,0.8967,0.89645,0.8967,1428600003.0
2009-04-29 07:25:00,0.8967,0.89725,0.89645,0.89715,1225000000.0
2009-04-29 07:30:00,0.89715,0.89725,0.89675,0.89705,1157800000.0
2009-04-29 07:35:00,0.89705,0.8975,0.8968,0.8973,1293200000.0
2009-04-29 07:40:00,0.8973,0.89765,0.897,0.89735,1341400002.0
2009-04-29 07:45:00,0.89735,0.89745,0.8973,0.8974,1067000000.0
2009-04-29 07:50:00,0.89745,0.89745,0.89695,0.8971,609400000.0
2009-04-29 07:55:00,0.89715,0.89745,0.89655,0.8968,614400001.0
2009-04-29 08:00:00,0.8968,0.8973,0.8965,0.89675,462800000.0
2009-04-29 08:05:00,0.89675,0.89705,0.8966,0.89675,937200001.0
2009-04-29 08:10:00,0.89675,0.8972,0.8967,0.89695,903200000.0
2009-04-29 08:15:00,0.89695,0.89705,0.8967,0.8969,951399998.0
2009-04-29 08:20:00,0.8969,0.89725,0.89655,0.89715,1538600000.0
2009-04-29 08:25:00,0.89715,0.8972,0.8969,0.897,1425600000.0
2009-04-29 08:30:00,0.897,0.89715,0.8966,0.89705,1767800001.0
2009-04-29 08:35:00,0.89705,0.89725,0.89665,0.8972,1458000000.0
2009-04-29 08:40:00,0.89725,0.89725,0.89665,0.89685,811800000.0
2009-04-29 08:45:00,0.8968,0.8972,0.89645,0.8965,990800000.0
2009-04-29 08:50:00,0.89645,0.89645,0.8959,0.8964,1615500000.0
2009-04-29 08:55:00,0.8964,0.89665,0.8961,0.89615,1071800000.0
2009-04-29 09:00:00,0.89615,0.8968,0.896,0.8968,1963999999.0
2009-04-29 09:05:00,0.8968,0.8968,0.8965,0.8967,1069000000.0
2009-04-29 09:10:00,0.8967,0.89685,0.89655,0.89675,1083400000.0
2009-04-29 09:15:00,0.89675,0.8972,0.8967,0.8968,1120500000.0
2009-04-29 09:20:00,0.8968,0.8973,0.8965,0.8966,1594800000.0
2009-04-29 09:25:00,0.8966,0.8967,0.89645,0.8965,1114200000.0
2009-04-29 09:30:00,0.8965,0.8966,0.8959,0.8963,1405300000.0
2009-04-29 09:35:00,0.89625,0.89665,0.89625,0.8965,1233200000.0
2009-04-29 09:40:00,0.89645,0.89725,0.89635,0.8972,1346900000.0
2009-04-29 09:45:00,0.8972,0.89735,0.89625,0.89625,1143500000.0
2009-04-29 09:50:00,0.89625,0.89645,0.896,0.89615,569000000.0
2009-04-29 09:55:00,0.8961,0.89615,0.8954,0.8956,1144099996.0
2009-04-29 10:00:00,0.89565,0.89615,0.8953,0.8954,2003400000.0
2009-04-29 10:05:00,0.89555,0.8959,0.8955,0.89565,1336200000.0
2009-04-29 10:10:00,0.89565,0.89625,0.8953,0.89605,1267200000.0
2009-04-29 10:15:00,0.8961,0.89615,0.89565,0.89595,1221000000.0
2009-04-29 10:20:00,0.89595,0.89625,0.8958,0.8962,1591400000.0
2009-04-29 10:25:00,0.8962,0.89625,0.89575,0.896,1101700000.0
2009-04-29 10:30:00,0.896,0.8961,0.8958,0.896,1246800000.0
2009-04-29 10:35:00,0.896,0.896,0.8954,0.8957,1560800000.0
2009-04-29 10:40:00,0.8957,0.89615,0.8956,0.89605,1146400000.0
2009-04-29 10:45:00,0.8961,0.89685,0.896,0.89625,2884300000.0
2009-04-29 10:50:00,0.89625,0.8968,0.896,0.8962,2743200000.0
2009-04-29 10:55:00,0.8962,0.8973,0.8962,0.89685,2175900002.0
2009-04-29 11:00:00,0.89685,0.89735,0.89645,0.89675,2098300002.0
2009-04-29 11:05:00,0.89675,0.89685,0.89655,0.89665,673800000.0
2009-04-29 11:10:00,0.89665,0.89675,0.89625,0.8963,1379500000.0
2009-04-29 11:15:00,0.89635,0.897,0.89585,0.8965,2594299999.0
2009-04-29 11:20:00,0.8965,0.8965,0.89595,0.8961,1537100000.0
2009-04-29 11:25:00,0.8961,0.89675,0.89595,0.89605,1898800002.0
2009-04-29 11:30:00,0.8961,0.8963,0.89595,0.8962,1157000000.0
2009-04-29 11:35:00,0.8962,0.897,0.8962,0.89685,1337200001.0
2009-04-29 11:40:00,0.89685,0.89685,0.89635,0.89655,1295100000.0
2009-04-29 11:45:00,0.89655,0.89665,0.89535,0.89545,2076700000.0
2009-04-29 11:50:00,0.89545,0.89605,0.895,0.896,1609700000.0
2009-04-29 11:55:00,0.89585,0.8959,0.8954,0.89555,1512200000.0
2009-04-29 12:00:00,0.8957,0.89585,0.8954,0.8956,1295400001.0
2009-04-29 12:05:00,0.8956,0.8963,0.89555,0.8963,1398800000.0
2009-04-29 12:10:00,0.89615,0.89625,0.89585,0.89595,1222600000.0
2009-04-29 12:15:00,0.8959,0.8971,0.8959,0.8968,2166000000.0
2009-04-29 12:20:00,0.8968,0.8969,0.8961,0.89615,1312700000.0
2009-04-29 12:25:00,0.8962,0.89645,0.89575,0.8962,1491200000.0
2009-04-29 12:30:00,0.8962,0.8969,0.8962,0.89655,2577900000.0
2009-04-29 12:35:00,0.89655,0.89705,0.89655,0.8969,1415400000.0
2009-04-29 12:40:00,0.89685,0.89695,0.8965,0.8968,899400000.0
2009-04-29 12:45:00,0.8968,0.8972,0.89655,0.89715,841900000.0
2009-04-29 12:50:00,0.89715,0.8973,0.89665,0.89665,1701500000.0
2009-04-29 12:55:00,0.89665,0.89705,0.89655,0.89665,1584199999.0
2009-04-29 13:00:00,0.89665,0.89675,0.89605,0.8961,1147900000.0
2009-04-29 13:05:00,0.8961,0.8966,0.8961,0.8965,1423300000.0
2009-04-29 13:10:00,0.8965,0.89695,0.89635,0.8967,994500001.0
2009-04-29 13:15:00,0.8967,0.8969,0.8964,0.89665,1660400000.0
2009-04-29 13:20:00,0.8967,0.89705,0.8966,0.89675,712100000.0
2009-04-29 13:25:00,0.89675,0.897,0.89655,0.89675,1586700000.0
2009-04-29 13:30:00,0.89675,0.8969,0.89655,0.89655,798500000.0
2009-04-29 13:35:00,0.89655,0.8971,0.89655,0.8969,1028300000.0
2009-04-29 13:40:00,0.89685,0.89785,0.8968,0.89775,1105800000.0
2009-04-29 13:45:00,0.8978,0.8986,0.8977,0.89855,1576174999.0
2009-04-29 13:50:00,0.8985,0.8987,0.8978,0.89855,2111799998.0
2009-04-29 13:55:00,0.89855,0.89855,0.8978,0.89825,2334000003.0
2009-04-29 14:00:00,0.89825,0.89875,0.8982,0.8987,2167399997.0
2009-04-29 14:05:00,0.8987,0.89895,0.8983,0.89845,1368900001.0
2009-04-29 14:10:00,0.8985,0.89895,0.89845,0.89885,595000000.0
2009-04-29 14:15:00,0.89875,0.8998,0.8986,0.8998,963900000.0
2009-04-29 14:20:00,0.8998,0.8998,0.8995,0.8997,2493599999.0
2009-04-29 14:25:00,0.89975,0.90005,0.89925,0.89945,1730099993.0
2009-04-29 14:30:00,0.8995,0.90015,0.8993,0.89945,2369500000.0
2009-04-29 14:35:00,0.89945,0.9,0.89915,0.8992,1271000002.0
2009-04-29 14:40:00,0.8992,0.8994,0.89885,0.89895,1565400000.0
2009-04-29 14:45:00,0.89885,0.90005,0.89885,0.89985,2258600000.0
2009-04-29 14:50:00,0.89985,0.9003,0.8996,0.90005,2650399999.0
2009-04-29 14:55:00,0.90005,0.90025,0.8987,0.89875,1458600000.0
2009-04-29 15:00:00,0.89875,0.8996,0.89875,0.89925,2111900000.0
2009-04-29 15:05:00,0.89925,0.90015,0.8991,0.90005,1867099996.0
2009-04-29 15:10:00,0.9001,0.90025,0.8997,0.8999,2392800000.0
2009-04-29 15:15:00,0.8999,0.90045,0.89985,0.9001,1988300000.0
2009-04-29 15:20:00,0.9001,0.9003,0.89975,0.8999,843199999.0
2009-04-29 15:25:00,0.8999,0.9,0.8997,0.89985,1762200000.0
2009-04-29 15:30:00,0.8998,0.90015,0.8997,0.9,1529800000.0
2009-04-29 15:35:00,0.89995,0.9005,0.8996,0.90045,2862800001.0
2009-04-29 15:40:00,0.90045,0.9006,0.89865,0.899,2191400000.0
2009-04-29 15:45:00,0.89905,0.8992,0.8989,0.89895,1070599999.0
2009-04-29 15:50:00,0.89895,0.899,0.89805,0.89825,1924600001.0
2009-04-29 15:55:00,0.89825,0.89845,0.89765,0.8977,2039000000.0
2009-04-29 16:00:00,0.8977,0.89795,0.8972,0.89745,2083800000.0
2009-04-29 16:05:00,0.89745,0.8976,0.89725,0.8974,1511800001.0
2009-04-29 16:10:00,0.8974,0.8975,0.8972,0.8973,1159300000.0
2009-04-29 16:15:00,0.8973,0.898,0.8971,0.89795,1627800000.0
2009-04-29 16:20:00,0.8979,0.89805,0.8972,0.8974,1312000000.0
2009-04-29 16:25:00,0.8974,0.8979,0.89725,0.8974,1827400000.0
2009-04-29 16:30:00,0.8974,0.898,0.89735,0.8977,2044599999.0
2009-04-29 16:35:00,0.8977,0.8981,0.89765,0.89795,1326600000.0
2009-04-29 16:40:00,0.89795,0.89825,0.89795,0.8981,1194300000.0
2009-04-29 16:45:00,0.8981,0.8984,0.89765,0.898,2028900000.0
2009-04-29 16:50:00,0.89795,0.89825,0.8976,0.8979,2135200000.0
2009-04-29 16:55:00,0.8979,0.89845,0.89765,0.8984,1621100000.0
2009-04-29 17:00:00,0.8984,0.89865,0.8982,0.89845,1101000000.0
2009-04-29 17:05:00,0.8984,0.89865,0.89805,0.89825,902200000.0
2009-04-29 17:10:00,0.8984,0.8984,0.8977,0.8977,1028899999.0
2009-04-29 17:15:00,0.8977,0.8985,0.89725,0.89835,1754099997.0
2009-04-29 17:20:00,0.89835,0.89945,0.89735,0.89935,2143000001.0
2009-04-29 17:25:00,0.89935,0.8995,0.89905,0.8994,2011600002.0
2009-04-29 17:30:00,0.8994,0.8999,0.89905,0.8996,1422100000.0
2009-04-29 17:35:00,0.8996,0.9004,0.8996,0.90015,1796100000.0
2009-04-29 17:40:00,0.9001,0.9011,0.90005,0.90085,2252500000.0
2009-04-29 17:45:00,0.90085,0.9018,0.9004,0.90115,2007700001.0
2009-04-29 17:50:00,0.90115,0.90165,0.90095,0.901,1508000000.0
2009-04-29 17:55:00,0.901,0.90105,0.9003,0.9003,854400000.0
2009-04-29 18:00:00,0.90025,0.90075,0.9,0.90055,1032399999.0
2009-04-29 18:05:00,0.90055,0.90065,0.9001,0.90015,1455400000.0
2009-04-29 18:10:00,0.90015,0.90035,0.9,0.9,2066200005.0
2009-04-29 18:15:00,0.9,0.90015,0.89985,0.9001,841400000.0
2009-04-29 18:20:00,0.9001,0.9008,0.9001,0.9006,1402200000.0
2009-04-29 18:25:00,0.9006,0.90115,0.90055,0.9007,1238600001.0
2009-04-29 18:30:00,0.9007,0.9009,0.9003,0.9006,1354000000.0
2009-04-29 18:35:00,0.9005,0.90095,0.9001,0.9002,1282500000.0
2009-04-29 18:40:00,0.9001,0.90055,0.9001,0.9005,1301600000.0
2009-04-29 18:45:00,0.9005,0.9008,0.9001,0.9008,1591799998.0
2009-04-29 18:50:00,0.9008,0.90085,0.9003,0.90055,1463400000.0
2009-04-29 18:55:00,0.9007,0.90075,0.90025,0.90065,1163100000.0
2009-04-29 19:00:00,0.90065,0.90095,0.90065,0.9007,550800000.0
2009-04-29 19:05:00,0.9007,0.901,0.9007,0.901,544200000.0
2009-04-29 19:10:00,0.9011,0.90135,0.9008,0.9012,1056000000.0
2009-04-29 19:15:00,0.9012,0.90155,0.90105,0.9011,1344700000.0
2009-04-29 19:20:00,0.90115,0.90155,0.90115,0.9013,675000000.0
2009-04-29 19:25:00,0.9013,0.9014,0.90115,0.90125,541000000.0
2009-04-29 19:30:00,0.90125,0.9014,0.90115,0.9012,577200000.0
2009-04-29 19:35:00,0.90125,0.90155,0.9012,0.9015,693800000.0
2009-04-29 19:40:00,0.9015,0.9016,0.90125,0.9013,794400000.0
2009-04-29 19:45:00,0.90135,0.9016,0.90135,0.90145,506400000.0
2009-04-29 19:50:00,0.90145,0.9018,0.9013,0.9016,583200000.0
2009-04-29 19:55:00,0.90155,0.90165,0.90085,0.90105,780600000.0
2009-04-29 20:00:00,0.901,0.9018,0.90085,0.9016,660499999.0
2009-04-29 20:05:00,0.9016,0.90185,0.90125,0.90165,702000000.0
2009-04-29 20:10:00,0.90165,0.9018,0.9007,0.9013,432550000.0
2009-04-29 20:15:00,0.90145,0.9016,0.8993,0.9003,1390200000.0
2009-04-29 20:20:00,0.90025,0.9007,0.89885,0.89965,1507200000.0
2009-04-29 20:25:00,0.8996,0.90005,0.8988,0.89915,1463800000.0
2009-04-29 20:30:00,0.8991,0.90015,0.8989,0.89915,2181900000.0
2009-04-29 20:35:00,0.8993,0.89965,0.899,0.89925,2038400000.0
2009-04-29 20:40:00,0.89925,0.8997,0.89905,0.89915,1338000000.0
2009-04-29 20:45:00,0.8992,0.9001,0.89915,0.8997,1310700000.0
2009-04-29 20:50:00,0.8998,0.9005,0.89975,0.89995,901000000.0
2009-04-29 20:55:00,0.89995,0.9,0.8995,0.8996,1061500000.0
2009-04-29 21:00:00,0.8996,0.8997,0.89915,0.89935,620000000.0
2009-04-29 21:05:00,0.8993,0.89995,0.89925,0.89995,586200000.0
2009-04-29 21:10:00,0.89995,0.89995,0.8995,0.89955,363400000.0
2009-04-29 21:15:00,0.8996,0.89965,0.8988,0.89895,497200000.0
2009-04-29 21:20:00,0.89895,0.8995,0.8989,0.8991,1320600000.0
2009-04-29 21:25:00,0.8991,0.8993,0.89825,0.8983,1215500000.0
2009-04-29 21:30:00,0.8983,0.8985,0.89815,0.8984,922200000.0
2009-04-29 21:35:00,0.89835,0.89845,0.8982,0.89825,991400000.0
2009-04-29 21:40:00,0.8982,0.8983,0.89725,0.89725,887800000.0
2009-04-29 21:45:00,0.89725,0.8975,0.89665,0.897,1208500000.0
2009-04-29 21:50:00,0.89705,0.8973,0.8969,0.89705,875400000.0
2009-04-29 21:55:00,0.89705,0.8973,0.89665,0.8967,872000000.0
2009-04-29 22:00:00,0.8967,0.89775,0.8967,0.8977,724200000.0
2009-04-29 22:05:00,0.89765,0.89795,0.89725,0.89775,627600000.0
2009-04-29 22:10:00,0.89775,0.8984,0.89765,0.89815,363600000.0
2009-04-29 22:15:00,0.8982,0.8987,0.8979,0.8982,547200000.0
2009-04-29 22:20:00,0.8982,0.8983,0.89795,0.8981,288400000.0
2009-04-29 22:25:00,0.8981,0.8981,0.89704,0.89707,468800000.0
2009-04-29 22:30:00,0.89755,0.8981,0.89755,0.89795,228200000.0
2009-04-29 22:35:00,0.89795,0.898,0.8978,0.8979,360000000.0
2009-04-29 22:40:00,0.898,0.89835,0.8979,0.89825,397600000.0
2009-04-29 22:45:00,0.89825,0.89825,0.8979,0.8981,323600000.0
2009-04-29 22:50:00,0.8981,0.89865,0.89805,0.8981,350600000.0
2009-04-29 22:55:00,0.89815,0.89865,0.898,0.89825,311800000.0
2009-04-29 23:00:00,0.8983,0.89863,0.89702,0.89785,314400000.0
2009-04-29 23:05:00,0.89855,0.8989,0.89765,0.8979,142800000.0
2009-04-29 23:10:00,0.89785,0.89795,0.8973,0.8973,226600000.0
2009-04-29 23:15:00,0.89725,0.89835,0.8972,0.89775,268600000.0
2009-04-29 23:20:00,0.8977,0.89775,0.89735,0.89755,262600000.0
2009-04-29 23:25:00,0.8976,0.89835,0.89755,0.89785,263000000.0
2009-04-29 23:30:00,0.8978,0.8992,0.89765,0.89845,739900000.0
2009-04-29 23:35:00,0.89855,0.89865,0.89795,0.89825,222800000.0
2009-04-29 23:40:00,0.89825,0.89875,0.898,0.89815,271200000.0
2009-04-29 23:45:00,0.89815,0.89845,0.89765,0.8983,290200000.0
2009-04-29 23:50:00,0.89815,0.89835,0.898,0.8981,137600000.0
2009-04-29 23:55:00,0.89815,0.89835,0.8981,0.8983,153600000.0
2009-04-30 00:00:00,0.89855,0.89855,0.89805,0.8981,105600000.0
2009-04-30 00:05:00,0.89805,0.89815,0.8978,0.89795,275000000.0
2009-04-30 00:10:00,0.8979,0.89845,0.89764,0.8979,310800000.0
2009-04-30 00:15:00,0.89785,0.8981,0.89785,0.89805,145600000.0
2009-04-30 00:20:00,0.89805,0.8981,0.898,0.898,107200000.0
2009-04-30 00:25:00,0.89785,0.898,0.89755,0.898,126000000.0
2009-04-30 00:30:00,0.898,0.8982,0.8979,0.89805,411200000.0
2009-04-30 00:35:00,0.89805,0.8983,0.89795,0.8983,122800000.0
2009-04-30 00:40:00,0.8983,0.8984,0.898,0.8981,340000000.0
2009-04-30 00:45:00,0.8981,0.8986,0.8981,0.89845,712200000.0
2009-04-30 00:50:00,0.89835,0.8985,0.8979,0.8981,372200000.0
2009-04-30 00:55:00,0.89795,0.8983,0.8979,0.8979,138000000.0
2009-04-30 01:00:00,0.8979,0.89805,0.8977,0.8978,433400000.0
2009-04-30 01:05:00,0.8978,0.8984,0.89765,0.8984,401600000.0
2009-04-30 01:10:00,0.89845,0.89845,0.89793,0.8983,613800001.0
2009-04-30 01:15:00,0.89845,0.8988,0.8981,0.89835,552200000.0
2009-04-30 01:20:00,0.8984,0.8987,0.8981,0.8987,307000000.0
2009-04-30 01:25:00,0.8986,0.8988,0.8982,0.89855,625800000.0
2009-04-30 01:30:00,0.89845,0.89865,0.89805,0.8982,448200000.0
2009-04-30 01:35:00,0.8982,0.89825,0.8979,0.8982,422200000.0
2009-04-30 01:40:00,0.89815,0.8982,0.89795,0.8981,186400000.0
2009-04-30 01:45:00,0.89781,0.8982,0.89778,0.89815,329800000.0
2009-04-30 01:50:00,0.89825,0.89825,0.89797,0.89815,344400000.0
2009-04-30 01:55:00,0.8981,0.8981,0.8978,0.8978,450600000.0
2009-04-30 02:00:00,0.8978,0.8985,0.8978,0.898,785600000.0
2009-04-30 02:05:00,0.898,0.89845,0.89795,0.89835,1291200000.0
2009-04-30 02:10:00,0.89835,0.8985,0.8977,0.89825,2314200000.0
2009-04-30 02:15:00,0.89825,0.89825,0.8973,0.8977,1739600000.0
2009-04-30 02:20:00,0.89775,0.8981,0.89765,0.89785,1120000000.0
2009-04-30 02:25:00,0.8978,0.8985,0.8976,0.89845,839400000.0
2009-04-30 02:30:00,0.8986,0.89885,0.89835,0.89875,1623400000.0
2009-04-30 02:35:00,0.89875,0.89925,0.89845,0.89885,1684800000.0
2009-04-30 02:40:00,0.8989,0.8993,0.8988,0.899,1987300000.0
2009-04-30 02:45:00,0.899,0.89925,0.8988,0.89915,848600000.0
2009-04-30 02:50:00,0.8992,0.8992,0.8979,0.89825,1128000000.0
2009-04-30 02:55:00,0.8982,0.8988,0.89805,0.8982,1926600000.0
2009-04-30 03:00:00,0.89815,0.8987,0.8981,0.89815,1419800001.0
2009-04-30 03:05:00,0.89815,0.8984,0.89785,0.8983,922800000.0
2009-04-30 03:10:00,0.89815,0.8986,0.8981,0.89825,960800000.0
2009-04-30 03:15:00,0.89825,0.8987,0.89825,0.8984,833600000.0
2009-04-30 03:20:00,0.8984,0.89855,0.89835,0.89845,896200000.0
2009-04-30 03:25:00,0.8985,0.8989,0.89835,0.89855,1217800000.0
2009-04-30 03:30:00,0.8985,0.89875,0.8984,0.89875,1464000000.0
2009-04-30 03:35:00,0.89875,0.89895,0.89865,0.89865,1145600000.0
2009-04-30 03:40:00,0.89865,0.89895,0.8985,0.8989,1636000000.0
2009-04-30 03:45:00,0.8989,0.8989,0.8985,0.89885,525400000.0
2009-04-30 03:50:00,0.89885,0.89895,0.8986,0.89895,855000000.0
2009-04-30 03:55:00,0.89895,0.899,0.89855,0.89865,1092000000.0
2009-04-30 04:00:00,0.8986,0.8987,0.89845,0.89845,1201400000.0
2009-04-30 04:05:00,0.89845,0.8988,0.89835,0.8984,723000000.0
2009-04-30 04:10:00,0.8984,0.8986,0.8983,0.8986,576600001.0
2009-04-30 04:15:00,0.89855,0.89855,0.8984,0.89855,344800000.0
2009-04-30 04:20:00,0.8986,0.8988,0.8984,0.8986,1004600000.0
2009-04-30 04:25:00,0.8986,0.89875,0.8986,0.89865,262400000.0
2009-04-30 04:30:00,0.89865,0.8989,0.8986,0.89865,719000000.0
2009-04-30 04:35:00,0.8987,0.89875,0.89865,0.8987,842200000.0
2009-04-30 04:40:00,0.8987,0.89885,0.8986,0.8988,334800000.0
2009-04-30 04:45:00,0.8988,0.8988,0.89855,0.8988,774400000.0
2009-04-30 04:50:00,0.8988,0.8995,0.89875,0.8992,1203600000.0
2009-04-30 04:55:00,0.8992,0.8992,0.89865,0.89875,856000000.0
2009-04-30 05:00:00,0.8988,0.89915,0.89875,0.89875,830400000.0
2009-04-30 05:05:00,0.8988,0.89905,0.8973,0.8978,1468300000.0
2009-04-30 05:10:00,0.8978,0.89805,0.8974,0.89775,2102000001.0
2009-04-30 05:15:00,0.8978,0.89795,0.89755,0.8978,890000000.0
2009-04-30 05:20:00,0.8978,0.89805,0.89775,0.89805,190100000.0
2009-04-30 05:25:00,0.89805,0.89825,0.89775,0.8978,500800000.0
2009-04-30 05:30:00,0.89775,0.8986,0.89775,0.89815,918200000.0
2009-04-30 05:35:00,0.8981,0.8981,0.8975,0.89785,692800000.0
2009-04-30 05:40:00,0.89785,0.89805,0.8977,0.89785,727200000.0
2009-04-30 05:45:00,0.89785,0.89815,0.8978,0.89795,633800000.0
2009-04-30 05:50:00,0.8978,0.89815,0.8977,0.89785,1005000000.0
2009-04-30 05:55:00,0.89785,0.89805,0.8977,0.8977,1360400000.0
2009-04-30 06:00:00,0.89775,0.89825,0.897,0.89725,1719000000.0
2009-04-30 06:05:00,0.89725,0.8979,0.89685,0.89685,1869700000.0
2009-04-30 06:10:00,0.89695,0.8979,0.89695,0.8971,1186800000.0
2009-04-30 06:15:00,0.8971,0.8976,0.8969,0.8971,1075200000.0
2009-04-30 06:20:00,0.8971,0.8974,0.89705,0.89725,590200000.0
2009-04-30 06:25:00,0.8972,0.8975,0.897,0.89725,509100000.0
2009-04-30 06:30:00,0.89725,0.89735,0.8969,0.89705,789300000.0
2009-04-30 06:35:00,0.89705,0.89725,0.8966,0.89695,370800000.0
2009-04-30 06:40:00,0.89715,0.89725,0.89668,0.8968,261400000.0
2009-04-30 06:45:00,0.8968,0.89705,0.89655,0.89685,441100000.0
2009-04-30 06:50:00,0.8969,0.8971,0.8968,0.8969,500400000.0
2009-04-30 06:55:00,0.8969,0.89715,0.89685,0.8969,665600000.0
2009-04-30 07:00:00,0.8969,0.89705,0.8969,0.89695,363600000.0
2009-04-30 07:05:00,0.8969,0.8974,0.8969,0.89695,905800000.0
2009-04-30 07:10:00,0.8969,0.89725,0.8969,0.89725,582800000.0
2009-04-30 07:15:00,0.89725,0.89735,0.897,0.89725,406000000.0
2009-04-30 07:20:00,0.8972,0.8974,0.8972,0.8973,347800000.0
2009-04-30 07:25:00,0.8973,0.8975,0.8971,0.8971,670400000.0
2009-04-30 07:30:00,0.8971,0.8975,0.8971,0.8972,577800000.0
2009-04-30 07:35:00,0.8972,0.89735,0.89705,0.89715,1094800000.0
2009-04-30 07:40:00,0.89715,0.8972,0.89675,0.89695,1232200000.0
2009-04-30 07:45:00,0.89695,0.8973,0.89685,0.89695,847400000.0
2009-04-30 07:50:00,0.897,0.8973,0.89695,0.8972,1368800000.0
2009-04-30 07:55:00,0.8972,0.8974,0.89655,0.8967,1956799999.0
2009-04-30 08:00:00,0.8966,0.8978,0.8965,0.8976,1484400000.0
2009-04-30 08:05:00,0.8976,0.8985,0.8975,0.89825,1934800000.0
2009-04-30 08:10:00,0.8982,0.89895,0.89815,0.89815,1786500000.0
2009-04-30 08:15:00,0.89815,0.8984,0.8976,0.89815,2307999998.0
2009-04-30 08:20:00,0.8982,0.8982,0.89765,0.89795,1766600001.0
2009-04-30 08:25:00,0.898,0.8983,0.8977,0.8983,1464600000.0
2009-04-30 08:30:00,0.8983,0.89875,0.89795,0.89805,1363600000.0
2009-04-30 08:35:00,0.8981,0.89825,0.8981,0.8981,519200000.0
2009-04-30 08:40:00,0.8981,0.8993,0.89805,0.8987,1550600001.0
2009-04-30 08:45:00,0.89875,0.89965,0.89875,0.89935,2397500000.0
2009-04-30 08:50:00,0.89935,0.8998,0.8992,0.8996,2427000000.0
2009-04-30 08:55:00,0.8996,0.8998,0.89885,0.8991,2121800000.0
2009-04-30 09:00:00,0.8991,0.89915,0.8978,0.8982,2190899999.0
2009-04-30 09:05:00,0.8982,0.8985,0.89715,0.8972,1941700000.0
2009-04-30 09:10:00,0.8973,0.89755,0.8961,0.8974,2341100000.0
2009-04-30 09:15:00,0.8974,0.8977,0.89685,0.89725,2224200000.0
2009-04-30 09:20:00,0.89725,0.8973,0.897,0.8973,1556800000.0
2009-04-30 09:25:00,0.8973,0.8979,0.897,0.8979,1756699997.0
2009-04-30 09:30:00,0.8979,0.8979,0.89705,0.8971,1950200000.0
2009-04-30 09:35:00,0.89705,0.89805,0.89695,0.89795,2392900000.0
2009-04-30 09:40:00,0.8979,0.898,0.89635,0.8969,2620200000.0
2009-04-30 09:45:00,0.89685,0.89695,0.8961,0.8964,2159500001.0
2009-04-30 09:50:00,0.8964,0.89665,0.89575,0.8958,2151000001.0
2009-04-30 09:55:00,0.8958,0.89615,0.895,0.8957,2391300000.0
2009-04-30 10:00:00,0.89565,0.8962,0.8952,0.8953,2510900000.0
2009-04-30 10:05:00,0.89525,0.89525,0.89445,0.89485,1643500000.0
2009-04-30 10:10:00,0.89485,0.89575,0.89455,0.8951,1435000000.0
2009-04-30 10:15:00,0.89515,0.896,0.89475,0.89555,1746000000.0
2009-04-30 10:20:00,0.89555,0.89565,0.895,0.89555,1579600000.0
2009-04-30 10:25:00,0.8955,0.8963,0.89535,0.8961,1338599999.0
2009-04-30 10:30:00,0.8961,0.8963,0.89595,0.896,1403599999.0
2009-04-30 10:35:00,0.89605,0.8961,0.8953,0.8955,2482000000.0
2009-04-30 10:40:00,0.89545,0.89555,0.89485,0.89525,2199999997.0
2009-04-30 10:45:00,0.89525,0.8954,0.8951,0.89515,2305800000.0
2009-04-30 10:50:00,0.8952,0.89535,0.895,0.8951,1572000000.0
2009-04-30 10:55:00,0.8951,0.896,0.89501,0.8957,1508400000.0
2009-04-30 11:00:00,0.8957,0.8961,0.89535,0.89545,1755600000.0
2009-04-30 11:05:00,0.89545,0.89565,0.8953,0.89545,1623400000.0
2009-04-30 11:10:00,0.89545,0.89635,0.8951,0.89545,1689499999.0
2009-04-30 11:15:00,0.8954,0.89565,0.89515,0.8952,1817900000.0
2009-04-30 11:20:00,0.8952,0.8958,0.8952,0.89575,1201200001.0
2009-04-30 11:25:00,0.89575,0.89665,0.8956,0.8962,2036600000.0
2009-04-30 11:30:00,0.8962,0.8969,0.8961,0.89685,1625800000.0
2009-04-30 11:35:00,0.89685,0.8972,0.8956,0.8958,2533900003.0
2009-04-30 11:40:00,0.8958,0.8961,0.8956,0.8961,1991800000.0
2009-04-30 11:45:00,0.8961,0.89625,0.8957,0.8957,1404400002.0
2009-04-30 11:50:00,0.8957,0.8967,0.89535,0.8963,1693400001.0
2009-04-30 11:55:00,0.8963,0.89635,0.89485,0.89485,1660200000.0
2009-04-30 12:00:00,0.8949,0.89495,0.89405,0.8945,2057500000.0
2009-04-30 12:05:00,0.89445,0.8949,0.89435,0.89475,1715200000.0
2009-04-30 12:10:00,0.89475,0.8953,0.8942,0.89475,2027600000.0
2009-04-30 12:15:00,0.8949,0.8953,0.89445,0.8947,1648200000.0
2009-04-30 12:20:00,0.8946,0.89495,0.8941,0.89485,1884999999.0
2009-04-30 12:25:00,0.8948,0.8954,0.8948,0.89525,2249400000.0
2009-04-30 12:30:00,0.89525,0.8954,0.89505,0.89525,1470100001.0
2009-04-30 12:35:00,0.8953,0.89715,0.89525,0.89575,2106099999.0
2009-04-30 12:40:00,0.89575,0.8971,0.89565,0.8969,1150799999.0
2009-04-30 12:45:00,0.8969,0.8988,0.8964,0.89655,2005199999.0
2009-04-30 12:50:00,0.89655,0.89655,0.8955,0.8955,1282400000.0
2009-04-30 12:55:00,0.8955,0.89595,0.8952,0.8959,2169400000.0
2009-04-30 13:00:00,0.8959,0.89615,0.8956,0.89605,1698400001.0
2009-04-30 13:05:00,0.8959,0.89615,0.89525,0.8957,2442900000.0
2009-04-30 13:10:00,0.8957,0.8959,0.895,0.89515,2470800000.0
2009-04-30 13:15:00,0.89515,0.8957,0.89515,0.8955,1209599997.0
2009-04-30 13:20:00,0.8955,0.89575,0.89525,0.8956,1069300000.0
2009-04-30 13:25:00,0.8956,0.89655,0.89535,0.8964,1421800000.0
2009-04-30 13:30:00,0.8964,0.89695,0.89585,0.89585,1902100000.0
2009-04-30 13:35:00,0.89585,0.89605,0.8958,0.8959,1492000002.0
2009-04-30 13:40:00,0.8959,0.8959,0.89525,0.8955,2783000001.0
2009-04-30 13:45:00,0.8955,0.8963,0.89475,0.89615,2646400001.0
2009-04-30 13:50:00,0.89615,0.8963,0.896,0.89625,1368300001.0
2009-04-30 13:55:00,0.89625,0.89635,0.89605,0.89635,1729600000.0
2009-04-30 14:00:00,0.8964,0.8971,0.8961,0.8962,2070600000.0
2009-04-30 14:05:00,0.8962,0.8964,0.8947,0.8948,2026200001.0
2009-04-30 14:10:00,0.8948,0.8949,0.893,0.89335,1712099999.0
2009-04-30 14:15:00,0.89335,0.89385,0.8931,0.8937,2035700000.0
2009-04-30 14:20:00,0.89375,0.8939,0.89335,0.89345,2502600003.0
2009-04-30 14:25:00,0.89345,0.8936,0.89315,0.89325,1689300000.0
2009-04-30 14:30:00,0.89325,0.8936,0.8927,0.89305,2559500000.0
2009-04-30 14:35:00,0.89305,0.89325,0.89225,0.8929,3070699999.0
2009-04-30 14:40:00,0.8929,0.894,0.89285,0.8935,2993900009.0
2009-04-30 14:45:00,0.8935,0.8937,0.8931,0.89345,1982600000.0
2009-04-30 14:50:00,0.89345,0.8946,0.8934,0.89395,1708300001.0
2009-04-30 14:55:00,0.89395,0.89485,0.8938,0.89485,2040100002.0
2009-04-30 15:00:00,0.8948,0.89525,0.89455,0.89515,2254800000.0
2009-04-30 15:05:00,0.89515,0.8957,0.895,0.89545,2528800001.0
2009-04-30 15:10:00,0.8954,0.89625,0.8953,0.89605,3333599999.0
2009-04-30 15:15:00,0.89605,0.89735,0.896,0.89685,2986100000.0
2009-04-30 15:20:00,0.8968,0.89725,0.8966,0.8966,2455699999.0
2009-04-30 15:25:00,0.89665,0.8969,0.89615,0.8964,2824800002.0
2009-04-30 15:30:00,0.8964,0.8964,0.89545,0.89555,3092000000.0
2009-04-30 15:35:00,0.8956,0.89605,0.89515,0.89545,3058300001.0
2009-04-30 15:40:00,0.89555,0.8971,0.89515,0.8968,3298199999.0
2009-04-30 15:45:00,0.8968,0.89715,0.8961,0.89715,3265000000.0
2009-04-30 15:50:00,0.89715,0.8978,0.89675,0.89755,2371800002.0
2009-04-30 15:55:00,0.89755,0.8986,0.8975,0.8981,3188499998.0
2009-04-30 16:00:00,0.89805,0.89835,0.89755,0.89795,3077200002.0
2009-04-30 16:05:00,0.89795,0.89915,0.89785,0.899,2661900001.0
2009-04-30 16:10:00,0.89905,0.89905,0.8982,0.89825,2812200000.0
2009-04-30 16:15:00,0.89825,0.89835,0.89795,0.8981,1746400000.0
2009-04-30 16:20:00,0.8981,0.8986,0.89805,0.89855,1531400000.0
2009-04-30 16:25:00,0.89855,0.899,0.89825,0.8987,2534300000.0
2009-04-30 16:30:00,0.8987,0.89875,0.89825,0.89835,3482900003.0
2009-04-30 16:35:00,0.89835,0.89835,0.89755,0.8979,2613700000.0
2009-04-30 16:40:00,0.8979,0.8979,0.89665,0.89665,2381800000.0
2009-04-30 16:45:00,0.8967,0.89675,0.8951,0.89525,2510700003.0
2009-04-30 16:50:00,0.89505,0.8953,0.8936,0.8936,2080000000.0
2009-04-30 16:55:00,0.8936,0.89445,0.89295,0.8943,2310400000.0
2009-04-30 17:00:00,0.89415,0.8952,0.894,0.8942,2726000000.0
2009-04-30 17:05:00,0.89415,0.89445,0.8939,0.89405,1560400001.0
2009-04-30 17:10:00,0.89405,0.89455,0.89375,0.89395,1391400000.0
2009-04-30 17:15:00,0.89395,0.8949,0.89335,0.8949,2358499999.0
2009-04-30 17:20:00,0.89485,0.89485,0.894,0.8945,2772300002.0
2009-04-30 17:25:00,0.8945,0.8947,0.8936,0.89405,1852300000.0
2009-04-30 17:30:00,0.89405,0.895,0.89375,0.895,1575200000.0
2009-04-30 17:35:00,0.8949,0.89505,0.8935,0.8936,2595599999.0
2009-04-30 17:40:00,0.89355,0.89385,0.8935,0.8935,1807500000.0
2009-04-30 17:45:00,0.8935,0.8945,0.8935,0.8941,1891799999.0
2009-04-30 17:50:00,0.8941,0.89435,0.894,0.8941,1437200000.0
2009-04-30 17:55:00,0.89405,0.895,0.89365,0.8949,2560999996.0
2009-04-30 18:00:00,0.89485,0.89555,0.89485,0.89515,1094200000.0
2009-04-30 18:05:00,0.8951,0.89545,0.8941,0.89435,1627300000.0
2009-04-30 18:10:00,0.89435,0.8945,0.89355,0.89355,1432200000.0
2009-04-30 18:15:00,0.8936,0.894,0.8932,0.8938,1395599999.0
2009-04-30 18:20:00,0.8938,0.89395,0.89305,0.89325,1462600000.0
2009-04-30 18:25:00,0.89325,0.89365,0.89325,0.8935,1014200000.0
2009-04-30 18:30:00,0.8935,0.8936,0.893,0.89305,1362099999.0
2009-04-30 18:35:00,0.8931,0.89315,0.89255,0.89305,1663800000.0
2009-04-30 18:40:00,0.89305,0.8934,0.8928,0.89335,1377600000.0
2009-04-30 18:45:00,0.89335,0.8938,0.8927,0.89285,2083600000.0
2009-04-30 18:50:00,0.8929,0.893,0.89265,0.89285,817400000.0
2009-04-30 18:55:00,0.89285,0.89415,0.8927,0.89395,1640000000.0
2009-04-30 19:00:00,0.89405,0.8944,0.89355,0.8938,1345800000.0
2009-04-30 19:05:00,0.8938,0.8941,0.8936,0.89405,1203200000.0
2009-04-30 19:10:00,0.89405,0.89495,0.89405,0.8949,867200000.0
2009-04-30 19:15:00,0.89485,0.8951,0.89465,0.8947,829000000.0
2009-04-30 19:20:00,0.8947,0.89595,0.8947,0.8959,731000000.0
2009-04-30 19:25:00,0.8959,0.8962,0.8951,0.89555,1549400000.0
2009-04-30 19:30:00,0.89555,0.8959,0.89525,0.89575,960900000.0
2009-04-30 19:35:00,0.89575,0.89585,0.89525,0.89585,542400000.0
2009-04-30 19:40:00,0.8959,0.8961,0.89535,0.8955,1338100000.0
2009-04-30 19:45:00,0.89545,0.8961,0.89535,0.89595,1021600001.0
2009-04-30 19:50:00,0.89595,0.89605,0.8951,0.8952,720400000.0
2009-04-30 19:55:00,0.8952,0.8952,0.8947,0.8949,560600000.0
2009-04-30 20:00:00,0.89495,0.8952,0.8947,0.8949,451200000.0
2009-04-30 20:05:00,0.8949,0.8949,0.89365,0.8942,558600000.0
2009-04-30 20:10:00,0.89425,0.8946,0.89355,0.89385,1317000000.0
2009-04-30 20:15:00,0.89385,0.894,0.8937,0.89375,363200000.0
2009-04-30 20:20:00,0.89375,0.89395,0.8936,0.8939,1071400000.0
2009-04-30 20:25:00,0.89395,0.894,0.8938,0.8938,197600000.0
2009-04-30 20:30:00,0.8938,0.8941,0.8938,0.89395,481000000.0
2009-04-30 20:35:00,0.89395,0.89425,0.89395,0.8942,240000000.0
2009-04-30 20:40:00,0.8942,0.8942,0.8935,0.8937,1064400002.0
2009-04-30 20:45:00,0.89365,0.89435,0.89355,0.89405,806800000.0
2009-04-30 20:50:00,0.89405,0.8945,0.89405,0.8945,729800000.0
2009-04-30 20:55:00,0.8945,0.89495,0.8945,0.8946,1341199999.0
2009-04-30 21:00:00,0.8946,0.89485,0.89435,0.89475,1555400000.0
2009-04-30 21:05:00,0.8947,0.89525,0.8945,0.8951,1502500000.0
2009-04-30 21:10:00,0.8951,0.8952,0.8945,0.89465,1419600000.0
2009-04-30 21:15:00,0.8946,0.89505,0.8944,0.895,1711200000.0
2009-04-30 21:20:00,0.895,0.8953,0.89425,0.8947,1600100000.0
2009-04-30 21:25:00,0.8947,0.8948,0.8942,0.8943,753600000.0
2009-04-30 21:30:00,0.8943,0.8947,0.89415,0.8943,1206000000.0
2009-04-30 21:35:00,0.8943,0.8945,0.89425,0.89435,775800000.0
2009-04-30 21:40:00,0.8944,0.8945,0.89385,0.8942,542200000.0
2009-04-30 21:45:00,0.8942,0.8946,0.89415,0.8945,679600000.0
2009-04-30 21:50:00,0.8945,0.8946,0.8942,0.89435,736799999.0
2009-04-30 21:55:00,0.89435,0.89455,0.89425,0.8943,1034000000.0
2009-04-30 22:00:00,0.89425,0.89505,0.8942,0.8943,1126000000.0
2009-04-30 22:05:00,0.89415,0.89465,0.8941,0.8944,355200000.0
2009-04-30 22:10:00,0.8943,0.89485,0.8943,0.89455,646800000.0
2009-04-30 22:15:00,0.89455,0.89515,0.8943,0.8943,835800000.0
2009-04-30 22:20:00,0.8943,0.8944,0.89377,0.894,587400000.0
2009-04-30 22:25:00,0.894,0.89435,0.8937,0.8943,395600000.0
2009-04-30 22:30:00,0.8943,0.89475,0.89425,0.8947,247000000.0
2009-04-30 22:35:00,0.8947,0.8947,0.8944,0.89455,165800000.0
2009-04-30 22:40:00,0.89455,0.8946,0.89435,0.89435,191600000.0
2009-04-30 22:45:00,0.89435,0.89455,0.8943,0.8943,302800000.0
2009-04-30 22:50:00,0.89435,0.8945,0.89425,0.8944,118800000.0
2009-04-30 22:55:00,0.89445,0.89505,0.894,0.8943,172700000.0
2009-04-30 23:00:00,0.89405,0.89425,0.89374,0.89405,246200000.0
2009-04-30 23:05:00,0.8941,0.89425,0.8937,0.89402,172800000.0
2009-04-30 23:10:00,0.89385,0.8939,0.8938,0.8939,160600000.0
2009-04-30 23:15:00,0.8939,0.89415,0.8937,0.89415,307000000.0
2009-04-30 23:20:00,0.89415,0.89415,0.89366,0.89391,632800000.0
2009-04-30 23:25:00,0.8942,0.89455,0.8941,0.89415,168400000.0
2009-04-30 23:30:00,0.89415,0.8945,0.8941,0.8944,236800000.0
2009-04-30 23:35:00,0.8944,0.89465,0.8943,0.89435,284600000.0
2009-04-30 23:40:00,0.89435,0.89465,0.8943,0.89455,214000000.0
2009-04-30 23:45:00,0.8946,0.89475,0.89445,0.89455,153200000.0
2009-04-30 23:50:00,0.8946,0.89465,0.89398,0.89445,61600000.0
2009-04-30 23:55:00,0.89425,0.89475,0.894,0.8946,370400000.0
2009-05-01 00:00:00,0.8946,0.8946,0.89422,0.8944,211600000.0
2009-05-01 00:05:00,0.8944,0.8948,0.89435,0.8947,171600000.0
2009-05-01 00:10:00,0.8946,0.89485,0.894,0.894,334200000.0
2009-05-01 00:15:00,0.894,0.8944,0.8939,0.89435,177400000.0
2009-05-01 00:20:00,0.89425,0.89425,0.89376,0.8941,481000000.0
2009-05-01 00:25:00,0.89415,0.8947,0.8941,0.89435,542200000.0
2009-05-01 00:30:00,0.8944,0.8946,0.89425,0.89445,361200000.0
2009-05-01 00:35:00,0.89445,0.89475,0.89415,0.89425,357400000.0
2009-05-01 00:40:00,0.8942,0.8943,0.89405,0.8942,224400000.0
2009-05-01 00:45:00,0.89425,0.89455,0.8941,0.89415,282600000.0
2009-05-01 00:50:00,0.89415,0.89435,0.8941,0.89435,365800000.0
2009-05-01 00:55:00,0.8943,0.89475,0.89425,0.89475,337400000.0
2009-05-01 01:00:00,0.89475,0.8948,0.89427,0.8944,612600000.0
2009-05-01 01:05:00,0.89445,0.89525,0.89445,0.8951,816000000.0
2009-05-01 01:10:00,0.89515,0.89515,0.8943,0.8945,232400000.0
2009-05-01 01:15:00,0.8946,0.89475,0.8945,0.8945,158200000.0
2009-05-01 01:20:00,0.8945,0.89465,0.89425,0.89425,107000000.0
2009-05-01 01:25:00,0.89425,0.89475,0.8941,0.89465,289600000.0
2009-05-01 01:30:00,0.89465,0.8949,0.8946,0.89475,214600000.0
2009-05-01 01:35:00,0.89465,0.8949,0.89415,0.8945,342400000.0
2009-05-01 01:40:00,0.8946,0.89465,0.89392,0.8945,295800000.0
2009-05-01 01:45:00,0.8945,0.8945,0.8943,0.8943,413000000.0
2009-05-01 01:50:00,0.89435,0.89475,0.8943,0.89435,403600000.0
2009-05-01 01:55:00,0.89435,0.89475,0.8943,0.8943,683600000.0
2009-05-01 02:00:00,0.8943,0.89495,0.8943,0.89475,780600000.0
2009-05-01 02:05:00,0.89475,0.89485,0.89395,0.89445,671200000.0
2009-05-01 02:10:00,0.89445,0.89495,0.89415,0.89465,913000000.0
2009-05-01 02:15:00,0.89465,0.895,0.89445,0.89445,317400000.0
2009-05-01 02:20:00,0.89445,0.89515,0.89445,0.8951,343400000.0
2009-05-01 02:25:00,0.89515,0.8952,0.89455,0.8947,293200000.0
2009-05-01 02:30:00,0.8947,0.8949,0.8946,0.89475,297200000.0
2009-05-01 02:35:00,0.89475,0.8948,0.89435,0.8945,252800000.0
2009-05-01 02:40:00,0.8945,0.8951,0.8945,0.89455,810000000.0
2009-05-01 02:45:00,0.8946,0.89535,0.89423,0.89505,209600000.0
2009-05-01 02:50:00,0.8952,0.8969,0.89485,0.89675,1012200000.0
2009-05-01 02:55:00,0.89665,0.89725,0.8965,0.89685,1593800000.0
2009-05-01 03:00:00,0.89685,0.89715,0.8962,0.8967,856200000.0
2009-05-01 03:05:00,0.89675,0.89685,0.8963,0.8966,559400001.0
2009-05-01 03:10:00,0.8966,0.89695,0.89655,0.8969,387600000.0
2009-05-01 03:15:00,0.89685,0.89685,0.89605,0.8964,921800001.0
2009-05-01 03:20:00,0.8964,0.89675,0.8963,0.89675,531000000.0
2009-05-01 03:25:00,0.8967,0.89675,0.89625,0.89675,490600000.0
2009-05-01 03:30:00,0.89675,0.89675,0.89625,0.89665,566400000.0
2009-05-01 03:35:00,0.89665,0.897,0.89665,0.8968,349800000.0
2009-05-01 03:40:00,0.8968,0.897,0.89665,0.8969,424600000.0
2009-05-01 03:45:00,0.8969,0.89695,0.89645,0.89655,474800000.0
2009-05-01 03:50:00,0.89675,0.89695,0.8964,0.8964,301800000.0
2009-05-01 03:55:00,0.89645,0.8969,0.89635,0.89685,768600000.0
2009-05-01 04:00:00,0.8969,0.8969,0.89655,0.89655,476600000.0
2009-05-01 04:05:00,0.89655,0.897,0.89645,0.8969,502400000.0
2009-05-01 04:10:00,0.8969,0.89695,0.8965,0.8968,439600000.0
2009-05-01 04:15:00,0.8968,0.897,0.89645,0.8967,308000000.0
2009-05-01 04:20:00,0.89665,0.89665,0.89605,0.89615,1806600001.0
2009-05-01 04:25:00,0.89615,0.8964,0.8961,0.8964,628800000.0
2009-05-01 04:30:00,0.89635,0.89635,0.8961,0.8963,242000000.0
2009-05-01 04:35:00,0.8963,0.8963,0.8962,0.89625,115200000.0
2009-05-01 04:40:00,0.896,0.8963,0.89595,0.896,337200000.0
2009-05-01 04:45:00,0.896,0.89685,0.896,0.8966,502400000.0
2009-05-01 04:50:00,0.8966,0.8971,0.89655,0.89675,440200000.0
2009-05-01 04:55:00,0.89665,0.89695,0.89655,0.8969,206800000.0
2009-05-01 05:00:00,0.89695,0.89705,0.89675,0.89675,253400000.0
2009-05-01 05:05:00,0.897,0.89705,0.89675,0.89685,515200000.0
2009-05-01 05:10:00,0.89685,0.89695,0.89645,0.89655,850600000.0
2009-05-01 05:15:00,0.89655,0.89665,0.8965,0.8966,579400000.0
2009-05-01 05:20:00,0.8966,0.8968,0.8965,0.8968,297600000.0
2009-05-01 05:25:00,0.8968,0.8968,0.89658,0.8968,130000000.0
2009-05-01 05:30:00,0.89675,0.89705,0.89675,0.89705,220200000.0
2009-05-01 05:35:00,0.89705,0.89705,0.8966,0.8966,312000000.0
2009-05-01 05:40:00,0.89655,0.8966,0.89645,0.89645,112000000.0
2009-05-01 05:45:00,0.89645,0.89675,0.89625,0.8966,630000000.0
2009-05-01 05:50:00,0.8966,0.89675,0.89647,0.89675,107000000.0
2009-05-01 05:55:00,0.89675,0.89685,0.8967,0.8967,139200000.0
2009-05-01 06:00:00,0.8967,0.8968,0.89662,0.89675,170600000.0
2009-05-01 06:05:00,0.89675,0.89705,0.89675,0.89685,202800000.0
2009-05-01 06:10:00,0.8969,0.8972,0.89685,0.8971,265400000.0
2009-05-01 06:15:00,0.89715,0.8976,0.8971,0.89745,472200000.0
2009-05-01 06:20:00,0.89745,0.8979,0.8974,0.8979,500200000.0
2009-05-01 06:25:00,0.8979,0.8982,0.89775,0.89785,278400000.0
2009-05-01 06:30:00,0.8979,0.8979,0.89735,0.89775,437400000.0
2009-05-01 06:35:00,0.89775,0.89775,0.89739,0.8977,239200000.0
2009-05-01 06:40:00,0.8977,0.89775,0.8971,0.89725,407400000.0
2009-05-01 06:45:00,0.89725,0.8973,0.89715,0.8972,322600000.0
2009-05-01 06:50:00,0.89725,0.89755,0.89725,0.8975,255200000.0
2009-05-01 06:55:00,0.8975,0.8977,0.89725,0.8976,736400000.0
2009-05-01 07:00:00,0.8976,0.89785,0.89725,0.8974,719200000.0
2009-05-01 07:05:00,0.89735,0.8975,0.8964,0.8966,1016400000.0
2009-05-01 07:10:00,0.8966,0.8972,0.8966,0.89715,715600000.0
2009-05-01 07:15:00,0.89715,0.89715,0.897,0.897,411800000.0
2009-05-01 07:20:00,0.89705,0.8972,0.89705,0.8971,480800000.0
2009-05-01 07:25:00,0.89705,0.8978,0.897,0.8973,903800000.0
2009-05-01 07:30:00,0.89735,0.8978,0.8971,0.89725,904200000.0
2009-05-01 07:35:00,0.8973,0.89765,0.8972,0.8975,543600000.0
2009-05-01 07:40:00,0.89755,0.8976,0.89732,0.8975,424200000.0
2009-05-01 07:45:00,0.8975,0.8976,0.89705,0.8971,558400000.0
2009-05-01 07:50:00,0.89705,0.89755,0.89705,0.89745,464600000.0
2009-05-01 07:55:00,0.8975,0.8976,0.8972,0.8972,502800001.0
2009-05-01 08:00:00,0.89725,0.8977,0.89725,0.8977,441800000.0
2009-05-01 08:05:00,0.8978,0.8978,0.89715,0.8972,438200000.0
2009-05-01 08:10:00,0.8972,0.89745,0.89655,0.8974,828400000.0
2009-05-01 08:15:00,0.89745,0.89745,0.89725,0.89735,506800000.0
2009-05-01 08:20:00,0.89735,0.8976,0.89735,0.89735,516800000.0
2009-05-01 08:25:00,0.89735,0.8976,0.8973,0.8975,579000000.0
2009-05-01 08:30:00,0.89745,0.89815,0.89705,0.8979,1321900000.0
2009-05-01 08:35:00,0.898,0.89825,0.89675,0.89685,1034399999.0
2009-05-01 08:40:00,0.89685,0.8974,0.8968,0.8973,879800000.0
2009-05-01 08:45:00,0.8973,0.8979,0.8971,0.8976,779400000.0
2009-05-01 08:50:00,0.89755,0.8979,0.89745,0.89745,622000000.0
2009-05-01 08:55:00,0.89745,0.8975,0.89695,0.8972,625000000.0
2009-05-01 09:00:00,0.89715,0.8976,0.89705,0.89735,1159500000.0
2009-05-01 09:05:00,0.8973,0.8975,0.89705,0.89745,1071000000.0
2009-05-01 09:10:00,0.89745,0.8978,0.89725,0.89725,893800000.0
2009-05-01 09:15:00,0.8972,0.8976,0.8972,0.8976,639200001.0
2009-05-01 09:20:00,0.8976,0.8984,0.8976,0.8977,950400000.0
2009-05-01 09:25:00,0.8977,0.89795,0.89735,0.89775,1388200001.0
2009-05-01 09:30:00,0.8978,0.8983,0.89775,0.8982,1200600000.0
2009-05-01 09:35:00,0.89825,0.8983,0.8972,0.8973,832400000.0
2009-05-01 09:40:00,0.8973,0.89745,0.8972,0.89735,694000000.0
2009-05-01 09:45:00,0.89735,0.89845,0.8969,0.89795,1609200000.0
2009-05-01 09:50:00,0.89795,0.89805,0.89765,0.89795,929400000.0
2009-05-01 09:55:00,0.89795,0.8984,0.89775,0.8983,1514600000.0
2009-05-01 10:00:00,0.8983,0.89835,0.89745,0.8978,1659099999.0
2009-05-01 10:05:00,0.8978,0.89785,0.89755,0.89765,792400000.0
2009-05-01 10:10:00,0.8977,0.8978,0.8971,0.8973,922400000.0
2009-05-01 10:15:00,0.8972,0.89755,0.89575,0.89575,1587300003.0
2009-05-01 10:20:00,0.89575,0.8958,0.89355,0.89415,2439899997.0
2009-05-01 10:25:00,0.89415,0.89445,0.89235,0.8931,2595900000.0
2009-05-01 10:30:00,0.8931,0.894,0.89195,0.8937,1708600000.0
2009-05-01 10:35:00,0.89365,0.8938,0.89085,0.89155,1878400000.0
2009-05-01 10:40:00,0.8915,0.89255,0.8912,0.8924,1646000000.0
2009-05-01 10:45:00,0.89245,0.8926,0.8915,0.89155,854400001.0
2009-05-01 10:50:00,0.8915,0.89275,0.89145,0.8921,1637399998.0
2009-05-01 10:55:00,0.8921,0.8929,0.8916,0.8928,1062399998.0
2009-05-01 11:00:00,0.89275,0.89325,0.89225,0.8929,1366199998.0
2009-05-01 11:05:00,0.8929,0.89305,0.89195,0.89215,688400000.0
2009-05-01 11:10:00,0.89205,0.89215,0.8914,0.8914,1025700000.0
2009-05-01 11:15:00,0.8914,0.89155,0.89105,0.89155,1530000000.0
2009-05-01 11:20:00,0.89155,0.89155,0.8905,0.8905,984300000.0
2009-05-01 11:25:00,0.8905,0.89065,0.88995,0.88995,706800000.0
2009-05-01 11:30:00,0.88995,0.8905,0.8896,0.89015,1386700000.0
2009-05-01 11:35:00,0.89015,0.8903,0.88916,0.88927,1716800003.0
2009-05-01 11:40:00,0.88965,0.8901,0.88935,0.88955,625000000.0
2009-05-01 11:45:00,0.88955,0.89035,0.88925,0.88945,1228600000.0
2009-05-01 11:50:00,0.8895,0.89005,0.8893,0.88935,1631400000.0
2009-05-01 11:55:00,0.88935,0.8897,0.88905,0.88905,910900000.0
2009-05-01 12:00:00,0.88905,0.8901,0.88905,0.88955,1058200000.0
2009-05-01 12:05:00,0.88955,0.89005,0.88925,0.88975,1430200000.0
2009-05-01 12:10:00,0.8897,0.89005,0.88965,0.8899,1016800000.0
2009-05-01 12:15:00,0.8899,0.89055,0.8898,0.89045,1590400000.0
2009-05-01 12:20:00,0.89045,0.89135,0.8904,0.89105,1546000000.0
2009-05-01 12:25:00,0.89105,0.8913,0.891,0.89115,735400000.0
2009-05-01 12:30:00,0.89115,0.8918,0.8911,0.8918,754400000.0
2009-05-01 12:35:00,0.8918,0.89215,0.8914,0.8916,1299000000.0
2009-05-01 12:40:00,0.8916,0.89205,0.8913,0.89205,1352399999.0
2009-05-01 12:45:00,0.89205,0.8924,0.8917,0.89205,2008600001.0
2009-05-01 12:50:00,0.89205,0.8929,0.892,0.89285,1705600000.0
2009-05-01 12:55:00,0.8929,0.8929,0.8916,0.8918,2167400000.0
2009-05-01 13:00:00,0.8918,0.8919,0.8913,0.89175,862200000.0
2009-05-01 13:05:00,0.89185,0.8919,0.89105,0.89125,882800000.0
2009-05-01 13:10:00,0.89125,0.8918,0.891,0.8917,1229800000.0
2009-05-01 13:15:00,0.89175,0.8918,0.891,0.8912,708700000.0
2009-05-01 13:20:00,0.89125,0.89165,0.89045,0.8907,829400000.0
2009-05-01 13:25:00,0.89085,0.891,0.8907,0.8909,366400000.0
2009-05-01 13:30:00,0.8909,0.8911,0.8905,0.891,450800000.0
2009-05-01 13:35:00,0.891,0.8911,0.89045,0.89045,526400000.0
2009-05-01 13:40:00,0.8906,0.8911,0.8904,0.89095,701200000.0
2009-05-01 13:45:00,0.89095,0.89105,0.8906,0.89065,745000000.0
2009-05-01 13:50:00,0.8907,0.8907,0.8901,0.89025,928400000.0
2009-05-01 13:55:00,0.89025,0.89075,0.89015,0.8907,365000000.0
2009-05-01 14:00:00,0.8907,0.8909,0.8897,0.88975,1029900000.0
2009-05-01 14:05:00,0.88975,0.8902,0.8896,0.89015,1388500000.0
2009-05-01 14:10:00,0.89015,0.89115,0.89015,0.8906,752100000.0
2009-05-01 14:15:00,0.8906,0.8913,0.89055,0.8912,598600000.0
2009-05-01 14:20:00,0.8912,0.89145,0.8911,0.8913,760400000.0
2009-05-01 14:25:00,0.89125,0.8917,0.891,0.8914,1355000000.0
2009-05-01 14:30:00,0.8915,0.89225,0.89135,0.892,1782200000.0
2009-05-01 14:35:00,0.892,0.8922,0.89115,0.89135,1576300003.0
2009-05-01 14:40:00,0.8913,0.892,0.8909,0.8912,2026000000.0
2009-05-01 14:45:00,0.89125,0.89135,0.8905,0.8906,2332400003.0
2009-05-01 14:50:00,0.8906,0.8908,0.8903,0.8903,1946599995.0
2009-05-01 14:55:00,0.8902,0.89165,0.89005,0.8912,1259000002.0
2009-05-01 15:00:00,0.8912,0.8913,0.8907,0.89115,1157200000.0
2009-05-01 15:05:00,0.8912,0.89145,0.891,0.8911,1579800000.0
2009-05-01 15:10:00,0.89105,0.8913,0.89075,0.89105,1048000000.0
2009-05-01 15:15:00,0.89105,0.89225,0.8907,0.8921,1030400000.0
2009-05-01 15:20:00,0.8922,0.89295,0.8921,0.8928,1072999999.0
2009-05-01 15:25:00,0.8928,0.8935,0.89275,0.89345,1045700001.0
2009-05-01 15:30:00,0.89345,0.8938,0.89335,0.8934,1251400002.0
2009-05-01 15:35:00,0.8934,0.89355,0.89315,0.8933,1623100001.0
2009-05-01 15:40:00,0.89325,0.8935,0.89275,0.8928,1472900001.0
2009-05-01 15:45:00,0.8929,0.8929,0.89255,0.8926,1042000000.0
2009-05-01 15:50:00,0.8926,0.8929,0.8924,0.89265,1114500000.0
2009-05-01 15:55:00,0.89265,0.89265,0.89195,0.89195,1390700001.0
2009-05-01 16:00:00,0.8921,0.89235,0.89165,0.8917,1250800000.0
2009-05-01 16:05:00,0.8917,0.89235,0.8916,0.892,1861400000.0
2009-05-01 16:10:00,0.892,0.89215,0.8912,0.89135,1952200001.0
2009-05-01 16:15:00,0.89135,0.8918,0.891,0.8912,2596000000.0
2009-05-01 16:20:00,0.8912,0.89185,0.89105,0.8915,1883199999.0
2009-05-01 16:25:00,0.8915,0.89155,0.891,0.891,1348000000.0
2009-05-01 16:30:00,0.891,0.8914,0.8905,0.8907,1663600000.0
2009-05-01 16:35:00,0.8907,0.89085,0.8904,0.89065,1251800000.0
2009-05-01 16:40:00,0.89065,0.89105,0.89055,0.89085,1842800002.0
2009-05-01 16:45:00,0.89085,0.891,0.8905,0.8905,1319400006.0
2009-05-01 16:50:00,0.8905,0.8923,0.8905,0.89225,1808400001.0
2009-05-01 16:55:00,0.89225,0.8924,0.89175,0.89185,1481400000.0
2009-05-01 17:00:00,0.8919,0.8919,0.89095,0.89185,1605400000.0
2009-05-01 17:05:00,0.8919,0.89215,0.891,0.891,1683800001.0
2009-05-01 17:10:00,0.8911,0.8914,0.8908,0.891,1156000000.0
2009-05-01 17:15:00,0.891,0.89175,0.891,0.89175,1724400000.0
2009-05-01 17:20:00,0.89175,0.89185,0.89115,0.8912,1451000001.0
2009-05-01 17:25:00,0.8911,0.89115,0.8907,0.8908,776800001.0
2009-05-01 17:30:00,0.89065,0.8908,0.8905,0.8906,1436200000.0
2009-05-01 17:35:00,0.89065,0.8916,0.89055,0.89155,1040900000.0
2009-05-01 17:40:00,0.89155,0.8923,0.89145,0.8922,653400000.0
2009-05-01 17:45:00,0.89215,0.8922,0.89175,0.89185,1132200000.0
2009-05-01 17:50:00,0.8918,0.89185,0.89125,0.89125,906400000.0
2009-05-01 17:55:00,0.8913,0.89185,0.89125,0.8916,1532100001.0
2009-05-01 18:00:00,0.8915,0.8918,0.8913,0.8917,669400000.0
2009-05-01 18:05:00,0.8917,0.8918,0.8915,0.8915,503200000.0
2009-05-01 18:10:00,0.89145,0.89145,0.891,0.89105,451400000.0
2009-05-01 18:15:00,0.891,0.89105,0.89045,0.89065,694400000.0
2009-05-01 18:20:00,0.89065,0.89095,0.8906,0.8908,277400000.0
2009-05-01 18:25:00,0.8908,0.89105,0.8908,0.8909,396000000.0
2009-05-01 18:30:00,0.891,0.8911,0.89055,0.8908,710600000.0
2009-05-01 18:35:00,0.8908,0.89115,0.8908,0.8909,989800000.0
2009-05-01 18:40:00,0.8908,0.891,0.8906,0.8907,321200000.0
2009-05-01 18:45:00,0.89075,0.891,0.89025,0.8903,496700000.0
2009-05-01 18:50:00,0.8903,0.8904,0.8886,0.8904,1163800000.0
2009-05-01 18:55:00,0.8904,0.89105,0.89035,0.8908,552900000.0
2009-05-01 19:00:00,0.89075,0.8908,0.89015,0.89035,974400000.0
2009-05-01 19:05:00,0.89035,0.8905,0.8901,0.89025,612000000.0
2009-05-01 19:10:00,0.89025,0.89025,0.89,0.8902,439800000.0
2009-05-01 19:15:00,0.89015,0.89045,0.89015,0.8904,401600000.0
2009-05-01 19:20:00,0.8904,0.8906,0.8903,0.8904,559800000.0
2009-05-01 19:25:00,0.8904,0.89045,0.89015,0.89025,618200000.0
2009-05-01 19:30:00,0.8902,0.89025,0.89,0.89,641400000.0
2009-05-01 19:35:00,0.89,0.89015,0.89,0.8901,176800000.0
2009-05-01 19:40:00,0.8901,0.8901,0.88935,0.88945,698400000.0
2009-05-01 19:45:00,0.88945,0.88955,0.88935,0.8894,619600000.0
2009-05-01 19:50:00,0.8894,0.89005,0.8891,0.88995,804900000.0
2009-05-01 19:55:00,0.88995,0.8901,0.88995,0.8901,676200000.0
2009-05-01 20:00:00,0.8901,0.8905,0.8899,0.89,659200000.0
2009-05-01 20:05:00,0.89,0.89005,0.8895,0.8897,765400000.0
2009-05-01 20:10:00,0.8897,0.88995,0.8896,0.8897,689200000.0
2009-05-01 20:15:00,0.88965,0.8899,0.88955,0.8897,927400000.0
2009-05-01 20:20:00,0.8897,0.89005,0.8897,0.88995,272400000.0
2009-05-01 20:25:00,0.89005,0.8903,0.8899,0.89005,783000000.0
2009-05-01 20:30:00,0.89015,0.8904,0.89005,0.89005,668400000.0
2009-05-01 20:35:00,0.89005,0.89055,0.88995,0.8901,933000000.0
2009-05-01 20:40:00,0.89025,0.89055,0.8901,0.89055,560400000.0
2009-05-01 20:45:00,0.89055,0.89055,0.89005,0.8901,611000000.0
2009-05-01 20:50:00,0.8901,0.89015,0.8901,0.8901,240600000.0
2009-05-01 20:55:00,0.8901,0.89015,0.8891,0.8891,1038600000.0
2009-05-01 21:00:00,0.8891,0.88955,0.889,0.88955,1209600000.0
2009-05-01 21:05:00,0.88955,0.88985,0.8895,0.8897,761600000.0
2009-05-01 21:10:00,0.88965,0.88965,0.88935,0.88935,889800000.0
2009-05-01 21:15:00,0.8894,0.88965,0.8893,0.88955,1263199999.0
2009-05-01 21:20:00,0.88955,0.8898,0.8895,0.8898,466800000.0
2009-05-01 21:25:00,0.88975,0.88995,0.8893,0.8896,790400000.0
2009-05-01 21:30:00,0.8899,0.89015,0.8897,0.88995,542800000.0
2009-05-01 21:35:00,0.88995,0.89025,0.88955,0.89005,422200000.0
2009-05-01 21:40:00,0.89,0.89015,0.88965,0.88975,541000000.0
2009-05-01 21:45:00,0.88975,0.8902,0.8896,0.89005,775800000.0
2009-05-01 21:50:00,0.89005,0.89025,0.8896,0.8897,402400000.0
2009-05-01 21:55:00,0.8897,0.88995,0.8893,0.8895,675400000.0
2009-05-01 22:00:00,0.88945,0.88975,0.88905,0.88965,489400000.0
2009-05-01 22:05:00,0.88965,0.88985,0.88955,0.8897,222600000.0
2009-05-01 22:10:00,0.88965,0.8897,0.8891,0.88925,132000000.0
2009-05-01 22:15:00,0.88925,0.88975,0.88915,0.88975,291600000.0
2009-05-01 22:20:00,0.88975,0.8898,0.8894,0.88955,190200000.0
2009-05-01 22:25:00,0.88955,0.8896,0.8892,0.8893,416600000.0
2009-05-01 22:30:00,0.88935,0.8896,0.88935,0.8895,202000000.0
2009-05-01 22:35:00,0.8894,0.88965,0.8893,0.88935,179400000.0
2009-05-01 22:40:00,0.8894,0.8894,0.88925,0.88935,121600000.0
2009-05-01 22:45:00,0.8894,0.88975,0.8892,0.88975,288800000.0
2009-05-01 22:50:00,0.8898,0.88985,0.8892,0.8892,335800000.0
2009-05-01 22:55:00,0.8892,0.88965,0.88895,0.88905,449000000.0
2009-05-03 23:00:00,0.88945,0.88992,0.88864,0.88956,627600000.0
2009-05-03 23:05:00,0.88946,0.88987,0.88834,0.88987,496600000.0
2009-05-03 23:10:00,0.88959,0.88999,0.88831,0.8893,670000000.0
2009-05-03 23:15:00,0.88817,0.88986,0.88817,0.88981,1171099999.0
2009-05-03 23:20:00,0.88942,0.88972,0.88933,0.88952,1153000000.0
2009-05-03 23:25:00,0.88942,0.88982,0.88925,0.88935,680600000.0
2009-05-03 23:30:00,0.88968,0.88973,0.88927,0.8897,638000000.0
2009-05-03 23:35:00,0.88932,0.8898,0.88929,0.88956,479400000.0
2009-05-03 23:40:00,0.88976,0.88979,0.88913,0.88933,290200000.0
2009-05-03 23:45:00,0.88916,0.8901,0.8887,0.88999,456400000.0
2009-05-03 23:50:00,0.88968,0.88996,0.88945,0.88964,396500000.0
2009-05-03 23:55:00,0.88958,0.8899,0.88804,0.88943,739800000.0
2009-05-04 00:00:00,0.88992,0.89017,0.88803,0.88973,717900000.0
2009-05-04 00:05:00,0.89001,0.89026,0.88846,0.88985,680400000.0
2009-05-04 00:10:00,0.89006,0.89022,0.88967,0.88981,268800000.0
2009-05-04 00:15:00,0.88974,0.89,0.88826,0.88979,314000000.0
2009-05-04 00:20:00,0.88993,0.8901,0.88954,0.88986,590200000.0
2009-05-04 00:25:00,0.88968,0.88992,0.88904,0.88913,243000000.0
2009-05-04 00:30:00,0.88911,0.8894,0.88824,0.88881,711800000.0
2009-05-04 00:35:00,0.8887,0.8892,0.88851,0.88889,289000000.0
2009-05-04 00:40:00,0.88918,0.88918,0.88854,0.88865,758400000.0
2009-05-04 00:45:00,0.88865,0.889,0.88838,0.88848,380000001.0
2009-05-04 00:50:00,0.88869,0.88874,0.88826,0.88839,731300000.0
2009-05-04 00:55:00,0.88862,0.88893,0.88841,0.88859,416600000.0
2009-05-04 01:00:00,0.8888,0.8888,0.88827,0.88857,740500000.0
2009-05-04 01:05:00,0.88834,0.88891,0.88834,0.88891,807400001.0
2009-05-04 01:10:00,0.88859,0.88887,0.8883,0.88839,837699999.0
2009-05-04 01:15:00,0.88831,0.88933,0.8883,0.88897,395000000.0
2009-05-04 01:20:00,0.8887,0.8893,0.88867,0.88882,848400000.0
2009-05-04 01:25:00,0.88877,0.88918,0.88876,0.88902,698300000.0
2009-05-04 01:30:00,0.88907,0.8892,0.88871,0.88899,767000000.0
2009-05-04 01:35:00,0.88894,0.88953,0.88878,0.88937,1151200000.0
2009-05-04 01:40:00,0.88898,0.88924,0.88885,0.88898,1480400000.0
2009-05-04 01:45:00,0.88902,0.88935,0.88873,0.88912,869400000.0
2009-05-04 01:50:00,0.88911,0.88944,0.88886,0.88917,834500000.0
2009-05-04 01:55:00,0.88908,0.88975,0.88897,0.88969,1370599999.0
2009-05-04 02:00:00,0.88967,0.88984,0.88892,0.889,411000000.0
2009-05-04 02:05:00,0.88908,0.88969,0.889,0.88939,664400000.0
2009-05-04 02:10:00,0.88928,0.89005,0.8892,0.88995,422000000.0
2009-05-04 02:15:00,0.8899,0.89005,0.88965,0.88985,626600000.0
2009-05-04 02:20:00,0.88985,0.8902,0.88985,0.89015,500400000.0
2009-05-04 02:25:00,0.8901,0.89055,0.8899,0.8902,1480999998.0
2009-05-04 02:30:00,0.8902,0.89075,0.8901,0.89055,822200000.0
2009-05-04 02:35:00,0.89055,0.8907,0.88995,0.89015,1420200000.0
2009-05-04 02:40:00,0.89015,0.8904,0.89,0.8903,949000000.0
2009-05-04 02:45:00,0.8903,0.8907,0.8901,0.8903,1425400001.0
2009-05-04 02:50:00,0.8903,0.89065,0.89015,0.89055,1084000000.0
2009-05-04 02:55:00,0.89055,0.89055,0.88995,0.88995,1388200000.0
2009-05-04 03:00:00,0.89005,0.8908,0.88995,0.89065,1248000005.0
2009-05-04 03:05:00,0.8907,0.89085,0.8901,0.89045,994400000.0
2009-05-04 03:10:00,0.89045,0.8906,0.89015,0.89045,848200000.0
2009-05-04 03:15:00,0.89045,0.8905,0.89,0.89005,682400000.0
2009-05-04 03:20:00,0.89005,0.8908,0.89,0.89035,483800000.0
2009-05-04 03:25:00,0.8903,0.89085,0.89025,0.89075,1163000000.0
2009-05-04 03:30:00,0.89075,0.89095,0.89055,0.8906,819200000.0
2009-05-04 03:35:00,0.8906,0.89095,0.8906,0.89095,732600000.0
2009-05-04 03:40:00,0.89095,0.89125,0.8909,0.89095,725600000.0
2009-05-04 03:45:00,0.89095,0.8913,0.8908,0.891,722400000.0
2009-05-04 03:50:00,0.89105,0.89105,0.89075,0.8909,942600000.0
2009-05-04 03:55:00,0.8909,0.8912,0.8906,0.89065,1118800000.0
2009-05-04 04:00:00,0.89065,0.89085,0.89045,0.8907,888400000.0
2009-05-04 04:05:00,0.89075,0.89085,0.89055,0.8906,402800000.0
2009-05-04 04:10:00,0.89075,0.8909,0.8906,0.89085,761600000.0
2009-05-04 04:15:00,0.89085,0.8911,0.89075,0.89085,1639600000.0
2009-05-04 04:20:00,0.89085,0.891,0.89055,0.8907,931600001.0
2009-05-04 04:25:00,0.89075,0.89075,0.89045,0.89075,723200000.0
2009-05-04 04:30:00,0.89065,0.89095,0.8906,0.89085,457800000.0
2009-05-04 04:35:00,0.8908,0.8909,0.89035,0.89065,878600000.0
2009-05-04 04:40:00,0.89065,0.89085,0.89055,0.8907,530800000.0
2009-05-04 04:45:00,0.8907,0.8907,0.89055,0.89055,438200000.0
2009-05-04 04:50:00,0.89055,0.89065,0.89035,0.89065,960600001.0
2009-05-04 04:55:00,0.89065,0.8907,0.8905,0.8907,395400000.0
2009-05-04 05:00:00,0.89075,0.8911,0.89075,0.89095,971600000.0
2009-05-04 05:05:00,0.89095,0.89095,0.89035,0.8906,1421999999.0
2009-05-04 05:10:00,0.8906,0.8909,0.8904,0.89085,927000000.0
2009-05-04 05:15:00,0.89085,0.89125,0.89065,0.8912,387000000.0
2009-05-04 05:20:00,0.89115,0.89135,0.89035,0.89065,605400000.0
2009-05-04 05:25:00,0.8906,0.8911,0.89035,0.89035,699800001.0
2009-05-04 05:30:00,0.89035,0.8908,0.8903,0.8906,1160199998.0
2009-05-04 05:35:00,0.8906,0.891,0.8903,0.89065,490200000.0
2009-05-04 05:40:00,0.89065,0.89075,0.8904,0.8905,1362399998.0
2009-05-04 05:45:00,0.89055,0.8909,0.8905,0.89075,979200000.0
2009-05-04 05:50:00,0.89075,0.89075,0.8904,0.89045,1044600000.0
2009-05-04 05:55:00,0.8906,0.89075,0.89035,0.8905,605000000.0
2009-05-04 06:00:00,0.8904,0.89055,0.8903,0.89045,997400001.0
2009-05-04 06:05:00,0.8904,0.8909,0.8903,0.8909,995800000.0
2009-05-04 06:10:00,0.891,0.89105,0.89055,0.89085,1260200001.0
2009-05-04 06:15:00,0.89085,0.8913,0.8905,0.8912,728000000.0
2009-05-04 06:20:00,0.8912,0.89135,0.89065,0.89105,903200000.0
2009-05-04 06:25:00,0.89105,0.8913,0.89075,0.89085,769400000.0
2009-05-04 06:30:00,0.89085,0.89125,0.8908,0.89105,919600000.0
2009-05-04 06:35:00,0.89105,0.8911,0.89085,0.89095,281200000.0
2009-05-04 06:40:00,0.89095,0.8911,0.8907,0.8908,448600000.0
2009-05-04 06:45:00,0.8908,0.891,0.8907,0.89075,500600000.0
2009-05-04 06:50:00,0.8908,0.89095,0.89065,0.89075,636200000.0
2009-05-04 06:55:00,0.8907,0.89075,0.89055,0.89055,546000000.0
2009-05-04 07:00:00,0.89055,0.8907,0.89045,0.89065,412000000.0
2009-05-04 07:05:00,0.89065,0.8908,0.8904,0.8905,775400000.0
2009-05-04 07:10:00,0.8905,0.8911,0.8905,0.8909,739600000.0
2009-05-04 07:15:00,0.8909,0.891,0.89065,0.8909,671800000.0
2009-05-04 07:20:00,0.89095,0.89105,0.89065,0.89085,1087200000.0
2009-05-04 07:25:00,0.89085,0.8912,0.89055,0.8908,1060600000.0
2009-05-04 07:30:00,0.8908,0.891,0.8908,0.89095,235600000.0
2009-05-04 07:35:00,0.891,0.8912,0.8907,0.89075,560200000.0
2009-05-04 07:40:00,0.89075,0.89105,0.8906,0.8908,1068800000.0
2009-05-04 07:45:00,0.8908,0.89095,0.89065,0.8907,642000000.0
2009-05-04 07:50:00,0.8907,0.8908,0.89035,0.8904,782200000.0
2009-05-04 07:55:00,0.8903,0.89115,0.8902,0.89115,1005599999.0
2009-05-04 08:00:00,0.89115,0.8915,0.89085,0.89145,2086800000.0
2009-05-04 08:05:00,0.89135,0.89145,0.8905,0.89075,1321399999.0
2009-05-04 08:10:00,0.89075,0.89125,0.89055,0.89065,1027800000.0
2009-05-04 08:15:00,0.8907,0.89075,0.8901,0.8906,1296400000.0
2009-05-04 08:20:00,0.89065,0.8911,0.89005,0.89085,1152800000.0
2009-05-04 08:25:00,0.89085,0.8909,0.89045,0.8908,1263200000.0
2009-05-04 08:30:00,0.89075,0.89115,0.8901,0.89045,1729800000.0
2009-05-04 08:35:00,0.89045,0.89075,0.88995,0.8901,1542800000.0
2009-05-04 08:40:00,0.8901,0.89045,0.89,0.89035,1367600000.0
2009-05-04 08:45:00,0.89035,0.8904,0.89005,0.8901,1255400000.0
2009-05-04 08:50:00,0.8901,0.8904,0.89005,0.89035,962800000.0
2009-05-04 08:55:00,0.89035,0.89085,0.89005,0.89025,1476600000.0
2009-05-04 09:00:00,0.89025,0.8908,0.8902,0.89065,832600006.0
2009-05-04 09:05:00,0.89065,0.89085,0.88975,0.89005,1438600001.0
2009-05-04 09:10:00,0.8901,0.8908,0.88985,0.89,1897600000.0
2009-05-04 09:15:00,0.89,0.89015,0.88985,0.88985,981800000.0
2009-05-04 09:20:00,0.8899,0.88995,0.88935,0.8895,1022000002.0
2009-05-04 09:25:00,0.8895,0.8897,0.8894,0.88955,1024600000.0
2009-05-04 09:30:00,0.88955,0.88975,0.8894,0.8897,1081100000.0
2009-05-04 09:35:00,0.8897,0.88985,0.88955,0.88955,923000000.0
2009-05-04 09:40:00,0.88955,0.88965,0.8894,0.88965,863400000.0
2009-05-04 09:45:00,0.88965,0.89035,0.88955,0.89025,1837000000.0
2009-05-04 09:50:00,0.89025,0.89035,0.88985,0.89015,1919400001.0
2009-05-04 09:55:00,0.8901,0.891,0.8901,0.89045,1385000001.0
2009-05-04 10:00:00,0.89045,0.8907,0.8904,0.8906,1292200000.0
2009-05-04 10:05:00,0.8906,0.8912,0.8906,0.8912,1800800005.0
2009-05-04 10:10:00,0.8912,0.89215,0.89115,0.8921,1394600000.0
2009-05-04 10:15:00,0.89215,0.8928,0.89215,0.8923,1529000001.0
2009-05-04 10:20:00,0.8923,0.8923,0.89125,0.89135,1773800000.0
2009-05-04 10:25:00,0.89135,0.89185,0.89075,0.89075,2879400000.0
2009-05-04 10:30:00,0.8907,0.8915,0.8906,0.89145,2544000001.0
2009-05-04 10:35:00,0.89145,0.89185,0.89135,0.8917,1246000000.0
2009-05-04 10:40:00,0.89175,0.89185,0.8912,0.89125,2188600000.0
2009-05-04 10:45:00,0.8912,0.8914,0.891,0.89135,1112200000.0
2009-05-04 10:50:00,0.89135,0.89275,0.89135,0.8925,2329400001.0
2009-05-04 10:55:00,0.8925,0.8932,0.89235,0.89305,1952000001.0
2009-05-04 11:00:00,0.8931,0.89395,0.893,0.89345,2871600002.0
2009-05-04 11:05:00,0.8934,0.8935,0.89285,0.89295,2308200000.0
2009-05-04 11:10:00,0.8929,0.89305,0.89275,0.8928,1094800000.0
2009-05-04 11:15:00,0.8928,0.8928,0.89235,0.8924,2202400000.0
2009-05-04 11:20:00,0.89245,0.89245,0.8917,0.8918,2164599998.0
2009-05-04 11:25:00,0.8918,0.8923,0.8915,0.89155,1576400001.0
2009-05-04 11:30:00,0.89155,0.8918,0.89145,0.89165,1260000001.0
2009-05-04 11:35:00,0.89165,0.89235,0.89165,0.892,1654600001.0
2009-05-04 11:40:00,0.892,0.8921,0.8914,0.89165,2519000001.0
2009-05-04 11:45:00,0.8916,0.89185,0.89155,0.89175,1393000000.0
2009-05-04 11:50:00,0.89175,0.8921,0.8916,0.8917,964400000.0
2009-05-04 11:55:00,0.8917,0.89185,0.89155,0.8916,1305800003.0
2009-05-04 12:00:00,0.8916,0.8918,0.8914,0.8916,2362799999.0
2009-05-04 12:05:00,0.8916,0.89205,0.89135,0.89205,1387200001.0
2009-05-04 12:10:00,0.892,0.89205,0.8915,0.8916,1835400000.0
2009-05-04 12:15:00,0.89165,0.892,0.8916,0.89195,1211800000.0
2009-05-04 12:20:00,0.89195,0.89195,0.8915,0.8915,1213600000.0
2009-05-04 12:25:00,0.8915,0.8917,0.8913,0.8913,1285399998.0
2009-05-04 12:30:00,0.8913,0.89145,0.8906,0.89085,2573199998.0
2009-05-04 12:35:00,0.89085,0.8912,0.89075,0.8912,1184900004.0
2009-05-04 12:40:00,0.891,0.89135,0.891,0.8913,156800000.0
2009-05-04 12:45:00,0.8913,0.8913,0.8911,0.8913,1806799987.0
2009-05-04 12:50:00,0.8913,0.8913,0.89105,0.89105,932599998.0
2009-05-04 12:55:00,0.89105,0.89165,0.891,0.89165,1713200001.0
2009-05-04 13:00:00,0.8921,0.8926,0.8914,0.8917,1854200002.0
2009-05-04 13:05:00,0.89175,0.89175,0.8911,0.8915,1730400002.0
2009-05-04 13:10:00,0.8915,0.89175,0.89125,0.8913,1242400000.0
2009-05-04 13:15:00,0.89125,0.89145,0.8911,0.89125,1983400000.0
2009-05-04 13:20:00,0.89125,0.8916,0.89105,0.89105,1598800001.0
2009-05-04 13:25:00,0.89105,0.89145,0.89095,0.89135,1984200000.0
2009-05-04 13:30:00,0.89135,0.89145,0.8909,0.8914,2403600000.0
2009-05-04 13:35:00,0.8914,0.89145,0.89095,0.89095,2455200004.0
2009-05-04 13:40:00,0.89095,0.8911,0.8909,0.8909,2134800008.0
2009-05-04 13:45:00,0.89095,0.8911,0.89075,0.89075,1661000000.0
2009-05-04 13:50:00,0.8907,0.8909,0.8905,0.8908,854200000.0
2009-05-04 13:55:00,0.8908,0.8909,0.8907,0.89075,1489100000.0
2009-05-04 14:00:00,0.89075,0.89085,0.8907,0.89085,985999999.0
2009-05-04 14:05:00,0.89085,0.8909,0.89025,0.8903,489300000.0
2009-05-04 14:10:00,0.8903,0.8903,0.8895,0.8896,1348300000.0
2009-05-04 14:15:00,0.88955,0.8901,0.88945,0.89,677000000.0
2009-05-04 14:20:00,0.89,0.8905,0.89,0.89045,1409400000.0
2009-05-04 14:25:00,0.89045,0.8908,0.8901,0.8905,1633500000.0
2009-05-04 14:30:00,0.89055,0.89055,0.89015,0.8904,590800000.0
2009-05-04 14:35:00,0.8904,0.8908,0.8904,0.8907,1393500001.0
2009-05-04 14:40:00,0.8907,0.89085,0.89045,0.89065,947600000.0
2009-05-04 14:45:00,0.89065,0.8908,0.89025,0.8904,637000000.0
2009-05-04 14:50:00,0.8904,0.89055,0.8901,0.8901,1571200001.0
2009-05-04 14:55:00,0.89015,0.89025,0.8898,0.88995,984600000.0
2009-05-04 15:00:00,0.89,0.89035,0.88975,0.8903,1172400000.0
2009-05-04 15:05:00,0.89025,0.8903,0.88985,0.8902,1681000000.0
2009-05-04 15:10:00,0.8902,0.8902,0.88955,0.88955,1383400000.0
2009-05-04 15:15:00,0.8895,0.8901,0.8893,0.88975,1841200000.0
2009-05-04 15:20:00,0.88975,0.8902,0.8897,0.89,2755999999.0
2009-05-04 15:25:00,0.89005,0.89025,0.8898,0.89005,1937400001.0
2009-05-04 15:30:00,0.89005,0.89025,0.88995,0.88995,1455399998.0
2009-05-04 15:35:00,0.88995,0.89,0.8896,0.88985,1107000000.0
2009-05-04 15:40:00,0.89,0.89,0.88945,0.88945,1436599999.0
2009-05-04 15:45:00,0.88945,0.8898,0.8892,0.88975,1514800000.0
2009-05-04 15:50:00,0.88985,0.89035,0.8898,0.8902,1328800000.0
2009-05-04 15:55:00,0.8902,0.89065,0.89005,0.89045,1403600001.0
2009-05-04 16:00:00,0.89045,0.89085,0.88975,0.89005,2174800000.0
2009-05-04 16:05:00,0.8901,0.8911,0.88995,0.8911,1842700000.0
2009-05-04 16:10:00,0.89115,0.89115,0.89055,0.8908,1890500000.0
2009-05-04 16:15:00,0.8908,0.8912,0.8907,0.8912,1636200000.0
2009-05-04 16:20:00,0.8912,0.8913,0.8908,0.8911,918800000.0
2009-05-04 16:25:00,0.8911,0.8914,0.8909,0.8914,1329200001.0
2009-05-04 16:30:00,0.89135,0.89145,0.8911,0.8913,1626600000.0
2009-05-04 16:35:00,0.8913,0.89135,0.8909,0.89105,1586400000.0
2009-05-04 16:40:00,0.891,0.8914,0.891,0.89125,800000000.0
2009-05-04 16:45:00,0.8913,0.8913,0.89075,0.89085,934200000.0
2009-05-04 16:50:00,0.8909,0.8913,0.8908,0.89115,1218600000.0
2009-05-04 16:55:00,0.89115,0.8917,0.891,0.89135,1358999998.0
2009-05-04 17:00:00,0.89135,0.8914,0.8908,0.8912,1793200000.0
2009-05-04 17:05:00,0.8912,0.8921,0.89115,0.8918,2195800000.0
2009-05-04 17:10:00,0.8918,0.89195,0.8915,0.8916,2035200000.0
2009-05-04 17:15:00,0.8916,0.8919,0.8915,0.8918,1385100000.0
2009-05-04 17:20:00,0.8918,0.89205,0.8916,0.89195,1348200000.0
2009-05-04 17:25:00,0.89195,0.8921,0.8915,0.8916,1608999999.0
2009-05-04 17:30:00,0.8916,0.8918,0.8915,0.89155,1243599999.0
2009-05-04 17:35:00,0.89155,0.8917,0.8915,0.89165,1367399999.0
2009-05-04 17:40:00,0.8916,0.89215,0.89155,0.89215,1653000001.0
2009-05-04 17:45:00,0.89215,0.8923,0.89185,0.8922,2420599990.0
2009-05-04 17:50:00,0.8921,0.89225,0.8916,0.8916,1809599994.0
2009-05-04 17:55:00,0.8916,0.89205,0.89155,0.8919,2051999998.0
2009-05-04 18:00:00,0.8919,0.8929,0.89175,0.8928,1657000000.0
2009-05-04 18:05:00,0.89275,0.8944,0.8927,0.894,2027299999.0
2009-05-04 18:10:00,0.894,0.8941,0.89345,0.89355,1978400000.0
2009-05-04 18:15:00,0.89355,0.8938,0.8935,0.89355,1115800000.0
2009-05-04 18:20:00,0.8935,0.8937,0.89345,0.89355,430000000.0
2009-05-04 18:25:00,0.89355,0.8937,0.89315,0.89315,1037000000.0
2009-05-04 18:30:00,0.8931,0.8933,0.89255,0.8928,2266700002.0
2009-05-04 18:35:00,0.89275,0.8933,0.8927,0.8931,1567000000.0
2009-05-04 18:40:00,0.8931,0.8934,0.8931,0.8932,864600000.0
2009-05-04 18:45:00,0.89315,0.89335,0.89305,0.8932,565000000.0
2009-05-04 18:50:00,0.8932,0.8933,0.8931,0.89315,566800000.0
2009-05-04 18:55:00,0.89315,0.89335,0.893,0.89325,635800000.0
2009-05-04 19:00:00,0.89325,0.89335,0.8932,0.89325,460400000.0
2009-05-04 19:05:00,0.89325,0.89345,0.8931,0.8933,869200000.0
2009-05-04 19:10:00,0.8933,0.89335,0.8931,0.8932,522400000.0
2009-05-04 19:15:00,0.8932,0.8934,0.89315,0.8933,210200000.0
2009-05-04 19:20:00,0.8933,0.8937,0.89325,0.8936,490400000.0
2009-05-04 19:25:00,0.8936,0.89365,0.8934,0.8934,874600000.0
2009-05-04 19:30:00,0.8934,0.8937,0.8934,0.89365,1147000000.0
2009-05-04 19:35:00,0.89355,0.8939,0.8935,0.89365,716400000.0
2009-05-04 19:40:00,0.8937,0.89435,0.89365,0.89395,766600000.0
2009-05-04 19:45:00,0.8939,0.89395,0.8936,0.89385,1042200000.0
2009-05-04 19:50:00,0.89385,0.8941,0.89375,0.8939,894200000.0
2009-05-04 19:55:00,0.89385,0.89385,0.89355,0.89365,568300000.0
2009-05-04 20:00:00,0.8936,0.894,0.89355,0.89365,748600000.0
2009-05-04 20:05:00,0.89365,0.8939,0.8935,0.89365,1247600000.0
2009-05-04 20:10:00,0.89365,0.894,0.89355,0.8939,914400000.0
2009-05-04 20:15:00,0.8939,0.894,0.8936,0.8939,393800000.0
2009-05-04 20:20:00,0.8939,0.89395,0.89365,0.89375,733800000.0
2009-05-04 20:25:00,0.8937,0.89375,0.89355,0.8937,419800000.0
2009-05-04 20:30:00,0.89365,0.8939,0.89355,0.89365,886200000.0
2009-05-04 20:35:00,0.89365,0.894,0.89334,0.89365,880200000.0
2009-05-04 20:40:00,0.89355,0.89385,0.89345,0.8935,1499000003.0
2009-05-04 20:45:00,0.89355,0.8938,0.89345,0.8935,1554200000.0
2009-05-04 20:50:00,0.89355,0.89375,0.8935,0.8937,1731200001.0
2009-05-04 20:55:00,0.89375,0.8938,0.8934,0.8937,1212500002.0
2009-05-04 21:00:00,0.8937,0.8939,0.8936,0.8937,628800000.0
2009-05-04 21:05:00,0.89365,0.89365,0.89225,0.8925,1571800000.0
2009-05-04 21:10:00,0.89255,0.89305,0.89255,0.89275,1273900000.0
2009-05-04 21:15:00,0.89275,0.8931,0.8922,0.89235,1465700000.0
2009-05-04 21:20:00,0.89235,0.89285,0.8923,0.89275,1241600000.0
2009-05-04 21:25:00,0.89275,0.8929,0.8926,0.89275,584200000.0
2009-05-04 21:30:00,0.8927,0.89285,0.8925,0.8925,942800000.0
2009-05-04 21:35:00,0.8926,0.8929,0.89245,0.8929,856200000.0
2009-05-04 21:40:00,0.8929,0.89295,0.8927,0.8928,330800000.0
2009-05-04 21:45:00,0.8929,0.89315,0.89285,0.89305,583200000.0
2009-05-04 21:50:00,0.8931,0.8934,0.89295,0.8932,686600000.0
2009-05-04 21:55:00,0.8932,0.8933,0.89295,0.89315,526200000.0
2009-05-04 22:00:00,0.89315,0.89325,0.8929,0.8931,984000000.0
2009-05-04 22:05:00,0.89305,0.8931,0.89255,0.89275,767800000.0
2009-05-04 22:10:00,0.89275,0.89295,0.8927,0.89285,383200000.0
2009-05-04 22:15:00,0.89285,0.89305,0.89275,0.89295,263200000.0
2009-05-04 22:20:00,0.89295,0.89295,0.8929,0.8929,168000000.0
2009-05-04 22:25:00,0.8929,0.8931,0.89285,0.8929,119000000.0
2009-05-04 22:30:00,0.8929,0.8929,0.8925,0.89265,497800000.0
2009-05-04 22:35:00,0.89265,0.89275,0.89235,0.8927,324200000.0
2009-05-04 22:40:00,0.8927,0.8927,0.8926,0.8927,452000000.0
2009-05-04 22:45:00,0.8927,0.8932,0.8925,0.893,608400000.0
2009-05-04 22:50:00,0.893,0.89305,0.8927,0.89295,467200000.0
2009-05-04 22:55:00,0.89295,0.89295,0.8924,0.89255,494600000.0
2009-05-04 23:00:00,0.8923,0.8927,0.8923,0.8927,88400000.0
2009-05-04 23:05:00,0.8927,0.893,0.8926,0.8927,167100000.0
2009-05-04 23:10:00,0.89275,0.89305,0.8926,0.8928,246700000.0
2009-05-04 23:15:00,0.89255,0.89285,0.89245,0.89275,198400000.0
2009-05-04 23:20:00,0.89275,0.893,0.89255,0.89275,232000000.0
2009-05-04 23:25:00,0.8928,0.8928,0.89195,0.8921,281600000.0
2009-05-04 23:30:00,0.8921,0.8927,0.8916,0.8916,343400000.0
2009-05-04 23:35:00,0.8915,0.892,0.8915,0.8918,303800000.0
2009-05-04 23:40:00,0.89185,0.89215,0.8916,0.8918,252400000.0
2009-05-04 23:45:00,0.89185,0.8923,0.8918,0.8923,438600000.0
2009-05-04 23:50:00,0.8923,0.89245,0.892,0.8922,255200000.0
2009-05-04 23:55:00,0.89215,0.89225,0.892,0.89215,113200000.0
2009-05-05 00:00:00,0.8922,0.8923,0.89175,0.89175,385600000.0
2009-05-05 00:05:00,0.8917,0.89195,0.8916,0.8917,284200000.0
2009-05-05 00:10:00,0.89165,0.892,0.8916,0.8918,444400000.0
2009-05-05 00:15:00,0.89195,0.8931,0.8917,0.8927,1027400000.0
2009-05-05 00:20:00,0.8927,0.893,0.8925,0.89285,562400000.0
2009-05-05 00:25:00,0.8929,0.8931,0.89255,0.89275,480200000.0
2009-05-05 00:30:00,0.8927,0.8927,0.89205,0.8922,389200000.0
2009-05-05 00:35:00,0.8922,0.89255,0.8922,0.89235,221600000.0
2009-05-05 00:40:00,0.89235,0.8925,0.89225,0.89235,279600000.0
2009-05-05 00:45:00,0.8924,0.89275,0.8924,0.89265,406600000.0
2009-05-05 00:50:00,0.89265,0.89275,0.89245,0.8927,240400000.0
2009-05-05 00:55:00,0.8927,0.89275,0.89235,0.8926,270600000.0
2009-05-05 01:00:00,0.89265,0.8928,0.89235,0.8926,821200000.0
2009-05-05 01:05:00,0.89255,0.8926,0.8921,0.8924,321000000.0
2009-05-05 01:10:00,0.8923,0.89275,0.8923,0.89275,434000000.0
2009-05-05 01:15:00,0.8927,0.8929,0.89255,0.8928,458400000.0
2009-05-05 01:20:00,0.89275,0.893,0.89265,0.893,349400000.0
2009-05-05 01:25:00,0.893,0.8932,0.8925,0.8925,308400000.0
2009-05-05 01:30:00,0.8925,0.8926,0.8925,0.8925,421400000.0
2009-05-05 01:35:00,0.8925,0.89265,0.8924,0.8924,265200000.0
2009-05-05 01:40:00,0.8924,0.89265,0.8923,0.89245,300800000.0
2009-05-05 01:45:00,0.8921,0.89285,0.89205,0.89235,381600000.0
2009-05-05 01:50:00,0.8924,0.89255,0.8921,0.89215,688600000.0
2009-05-05 01:55:00,0.89215,0.8925,0.8921,0.8923,770200000.0
2009-05-05 02:00:00,0.8923,0.8926,0.8918,0.89205,627200000.0
2009-05-05 02:05:00,0.89205,0.8921,0.8918,0.89205,608200000.0
2009-05-05 02:10:00,0.89205,0.8922,0.8917,0.892,607000000.0
2009-05-05 02:15:00,0.89205,0.89215,0.8918,0.89195,434400000.0
2009-05-05 02:20:00,0.89195,0.8923,0.89185,0.89225,498800000.0
2009-05-05 02:25:00,0.89225,0.8925,0.892,0.89215,515000000.0
2009-05-05 02:30:00,0.8921,0.89235,0.89185,0.89205,682800000.0
2009-05-05 02:35:00,0.8921,0.8922,0.8918,0.89185,364000000.0
2009-05-05 02:40:00,0.89185,0.892,0.8917,0.89175,705600000.0
2009-05-05 02:45:00,0.89175,0.8921,0.89175,0.8921,718400000.0
2009-05-05 02:50:00,0.8921,0.89245,0.892,0.89235,443200000.0
2009-05-05 02:55:00,0.8923,0.8923,0.8918,0.8919,707600000.0
2009-05-05 03:00:00,0.8919,0.8921,0.8918,0.8919,504200000.0
2009-05-05 03:05:00,0.8919,0.89205,0.8919,0.8919,699200000.0
2009-05-05 03:10:00,0.89195,0.8922,0.89195,0.892,348200000.0
2009-05-05 03:15:00,0.892,0.89235,0.8918,0.89195,884000000.0
2009-05-05 03:20:00,0.892,0.8921,0.8918,0.89185,462000000.0
2009-05-05 03:25:00,0.89195,0.89235,0.89195,0.8922,592000000.0
2009-05-05 03:30:00,0.8922,0.8923,0.8921,0.8922,176000000.0
2009-05-05 03:35:00,0.8922,0.8922,0.8921,0.8922,70400000.0
2009-05-05 03:40:00,0.8922,0.89225,0.8919,0.8921,533600000.0
2009-05-05 03:45:00,0.8921,0.8921,0.8918,0.892,785800000.0
2009-05-05 03:50:00,0.892,0.8922,0.89195,0.8921,249600000.0
2009-05-05 03:55:00,0.8921,0.8922,0.89174,0.8922,186400000.0
2009-05-05 04:00:00,0.8922,0.89245,0.89205,0.89225,313200000.0
2009-05-05 04:05:00,0.8922,0.89225,0.89185,0.8919,265000000.0
2009-05-05 04:10:00,0.8919,0.89255,0.8919,0.892,460800000.0
2009-05-05 04:15:00,0.8921,0.89265,0.892,0.8926,670800000.0
2009-05-05 04:20:00,0.89255,0.89265,0.89225,0.89265,564600000.0
2009-05-05 04:25:00,0.89265,0.89265,0.8921,0.89215,215000000.0
2009-05-05 04:30:00,0.89215,0.8925,0.89195,0.89205,469000000.0
2009-05-05 04:35:00,0.8921,0.8923,0.89195,0.89225,409600000.0
2009-05-05 04:40:00,0.8922,0.8922,0.89175,0.8919,636600000.0
2009-05-05 04:45:00,0.8919,0.8921,0.89165,0.8918,752200000.0
2009-05-05 04:50:00,0.8918,0.89195,0.8917,0.8919,359000000.0
2009-05-05 04:55:00,0.8919,0.8919,0.89165,0.8917,233200000.0
2009-05-05 05:00:00,0.89165,0.8919,0.8916,0.89175,288900000.0
2009-05-05 05:05:00,0.8918,0.89205,0.8917,0.892,776000000.0
2009-05-05 05:10:00,0.892,0.8923,0.89175,0.8918,475000000.0
2009-05-05 05:15:00,0.8918,0.8919,0.8917,0.8918,420400000.0
2009-05-05 05:20:00,0.8918,0.89205,0.8917,0.892,435000000.0
2009-05-05 05:25:00,0.892,0.89245,0.89185,0.89195,1174000000.0
2009-05-05 05:30:00,0.89195,0.89215,0.8918,0.892,716200000.0
2009-05-05 05:35:00,0.892,0.8921,0.8918,0.8918,433200000.0
2009-05-05 05:40:00,0.8918,0.892,0.8916,0.8917,836400000.0
2009-05-05 05:45:00,0.89165,0.89195,0.8916,0.89175,990600000.0
2009-05-05 05:50:00,0.89175,0.89215,0.89165,0.89185,669300000.0
2009-05-05 05:55:00,0.89185,0.892,0.89165,0.8918,633200000.0
2009-05-05 06:00:00,0.8918,0.8918,0.89165,0.8917,493400000.0
2009-05-05 06:05:00,0.8917,0.8917,0.8914,0.8915,475000000.0
2009-05-05 06:10:00,0.89165,0.8918,0.89145,0.89175,254800000.0
2009-05-05 06:15:00,0.89175,0.892,0.8916,0.89185,542000000.0
2009-05-05 06:20:00,0.8918,0.8919,0.8913,0.8915,335600000.0
2009-05-05 06:25:00,0.8915,0.8917,0.89125,0.89125,392000000.0
2009-05-05 06:30:00,0.89125,0.8916,0.8912,0.89155,1153400002.0
2009-05-05 06:35:00,0.8915,0.8917,0.89125,0.89165,792600000.0
2009-05-05 06:40:00,0.8916,0.8921,0.8914,0.89175,900600000.0
2009-05-05 06:45:00,0.8918,0.89225,0.8915,0.8916,656600000.0
2009-05-05 06:50:00,0.89165,0.89215,0.8913,0.89175,542800000.0
2009-05-05 06:55:00,0.89175,0.89195,0.89125,0.89135,900000000.0
2009-05-05 07:00:00,0.89135,0.89165,0.89115,0.89155,786400000.0
2009-05-05 07:05:00,0.89155,0.8916,0.8912,0.8913,382200000.0
2009-05-05 07:10:00,0.8912,0.8914,0.89075,0.8908,1565600005.0
2009-05-05 07:15:00,0.8908,0.89135,0.8908,0.89125,528600000.0
2009-05-05 07:20:00,0.8913,0.89135,0.8906,0.8907,785000000.0
2009-05-05 07:25:00,0.89095,0.8912,0.8907,0.8908,753000000.0
2009-05-05 07:30:00,0.8908,0.891,0.89065,0.8907,993400000.0
2009-05-05 07:35:00,0.89065,0.8911,0.89065,0.8908,442600000.0
2009-05-05 07:40:00,0.8909,0.89135,0.89085,0.891,525600000.0
2009-05-05 07:45:00,0.891,0.8913,0.8908,0.8909,881600000.0
2009-05-05 07:50:00,0.8909,0.8912,0.8907,0.8908,1130000000.0
2009-05-05 07:55:00,0.89075,0.89135,0.8906,0.8912,897300000.0
2009-05-05 08:00:00,0.8912,0.89145,0.89095,0.89135,795400000.0
2009-05-05 08:05:00,0.8913,0.89165,0.89095,0.891,955400000.0
2009-05-05 08:10:00,0.891,0.8913,0.89085,0.8909,1001800000.0
2009-05-05 08:15:00,0.8909,0.89115,0.8906,0.8909,1141200000.0
2009-05-05 08:20:00,0.89085,0.89105,0.89065,0.8907,1471200000.0
2009-05-05 08:25:00,0.89075,0.89075,0.89035,0.89045,1842400000.0
2009-05-05 08:30:00,0.89045,0.89055,0.8901,0.8902,1658800001.0
2009-05-05 08:35:00,0.8901,0.8903,0.88895,0.88895,2077399999.0
2009-05-05 08:40:00,0.88895,0.8896,0.888,0.8882,3148399998.0
2009-05-05 08:45:00,0.88825,0.88845,0.8858,0.8871,2859300007.0
2009-05-05 08:50:00,0.88705,0.8879,0.887,0.8876,3316200012.0
2009-05-05 08:55:00,0.88755,0.88755,0.887,0.88725,2925600013.0
2009-05-05 09:00:00,0.88725,0.8873,0.88665,0.88675,2091600000.0
2009-05-05 09:05:00,0.8868,0.8871,0.88625,0.88645,2527399998.0
2009-05-05 09:10:00,0.88645,0.88715,0.88645,0.887,2392300001.0
2009-05-05 09:15:00,0.887,0.88725,0.8867,0.8869,1952600001.0
2009-05-05 09:20:00,0.8869,0.8876,0.8869,0.8875,1577800000.0
2009-05-05 09:25:00,0.8875,0.88765,0.8871,0.8874,2088799993.0
2009-05-05 09:30:00,0.8874,0.88775,0.8874,0.8876,1512799998.0
2009-05-05 09:35:00,0.8876,0.8879,0.8872,0.8878,2128199999.0
2009-05-05 09:40:00,0.8878,0.8881,0.8876,0.8876,1927800001.0
2009-05-05 09:45:00,0.8875,0.8877,0.8866,0.88755,2366500000.0
2009-05-05 09:50:00,0.88755,0.8878,0.88745,0.88765,1817599998.0
2009-05-05 09:55:00,0.88765,0.88805,0.8876,0.8876,2091500000.0
2009-05-05 10:00:00,0.8876,0.8881,0.88725,0.8879,2512000001.0
2009-05-05 10:05:00,0.8879,0.88805,0.8877,0.888,2199900000.0
2009-05-05 10:10:00,0.88805,0.88805,0.88715,0.88715,3255000004.0
2009-05-05 10:15:00,0.8872,0.8877,0.8872,0.8875,1651799999.0
2009-05-05 10:20:00,0.88755,0.8876,0.8872,0.8874,2354600008.0
2009-05-05 10:25:00,0.8874,0.8877,0.88735,0.88755,1892199998.0
2009-05-05 10:30:00,0.8875,0.8876,0.8871,0.88725,2061500005.0
2009-05-05 10:35:00,0.88725,0.8875,0.8869,0.8869,3186800003.0
2009-05-05 10:40:00,0.8869,0.88695,0.88515,0.88535,2766000001.0
2009-05-05 10:45:00,0.8853,0.88575,0.88495,0.88565,3160099996.0
2009-05-05 10:50:00,0.88565,0.8859,0.8849,0.88535,3034599998.0
2009-05-05 10:55:00,0.88535,0.8869,0.8851,0.88675,2539900000.0
2009-05-05 11:00:00,0.88675,0.88695,0.88555,0.88615,2837999999.0
2009-05-05 11:05:00,0.88615,0.8867,0.88565,0.8858,2112200002.0
2009-05-05 11:10:00,0.8858,0.886,0.8853,0.88595,2005699997.0
2009-05-05 11:15:00,0.88595,0.88635,0.88565,0.88625,1265900000.0
2009-05-05 11:20:00,0.8862,0.8866,0.886,0.8865,1600300000.0
2009-05-05 11:25:00,0.8865,0.88715,0.8861,0.887,1882099998.0
2009-05-05 11:30:00,0.887,0.8874,0.8863,0.887,3020599997.0
2009-05-05 11:35:00,0.8871,0.8876,0.88705,0.88755,1594300000.0
2009-05-05 11:40:00,0.88755,0.88765,0.8874,0.88745,2918900007.0
2009-05-05 11:45:00,0.88745,0.888,0.8874,0.88755,2205400000.0
2009-05-05 11:50:00,0.8876,0.88765,0.88655,0.8871,2381400001.0
2009-05-05 11:55:00,0.8871,0.8871,0.88675,0.8869,2047399999.0
2009-05-05 12:00:00,0.8869,0.8877,0.8869,0.8874,2566800000.0
2009-05-05 12:05:00,0.8874,0.8874,0.8872,0.88735,1516600001.0
2009-05-05 12:10:00,0.88735,0.8878,0.88725,0.8875,1780800000.0
2009-05-05 12:15:00,0.88745,0.8878,0.8874,0.8875,2302199999.0
2009-05-05 12:20:00,0.8875,0.88765,0.88725,0.88735,2219199997.0
2009-05-05 12:25:00,0.88735,0.88775,0.8868,0.88745,2657000001.0
2009-05-05 12:30:00,0.88745,0.88755,0.88685,0.8871,1751800000.0
2009-05-05 12:35:00,0.88715,0.8876,0.88715,0.8874,1603400000.0
2009-05-05 12:40:00,0.88745,0.8875,0.88665,0.88725,1986800000.0
2009-05-05 12:45:00,0.8872,0.8873,0.8866,0.88715,2217700000.0
2009-05-05 12:50:00,0.88715,0.8874,0.88705,0.88735,1070600000.0
2009-05-05 12:55:00,0.88735,0.8879,0.8873,0.8879,1038999998.0
2009-05-05 13:00:00,0.888,0.888,0.8863,0.88645,2137400000.0
2009-05-05 13:05:00,0.88655,0.8867,0.886,0.8861,2396199999.0
2009-05-05 13:10:00,0.8861,0.88625,0.8855,0.886,1494500001.0
2009-05-05 13:15:00,0.88595,0.8864,0.8859,0.8863,2260400000.0
2009-05-05 13:20:00,0.8863,0.88645,0.88555,0.8858,1403500000.0
2009-05-05 13:25:00,0.8858,0.88605,0.8853,0.8858,803000000.0
2009-05-05 13:30:00,0.8858,0.88585,0.8853,0.8855,970500000.0
2009-05-05 13:35:00,0.88545,0.8859,0.8853,0.8853,1123200000.0
2009-05-05 13:40:00,0.88535,0.88545,0.885,0.8853,1115100001.0
2009-05-05 13:45:00,0.88525,0.8861,0.8851,0.8858,1550400000.0
2009-05-05 13:50:00,0.8858,0.8864,0.8858,0.88635,1650700000.0
2009-05-05 13:55:00,0.88635,0.8866,0.8861,0.88655,1306900000.0
2009-05-05 14:00:00,0.88655,0.88685,0.8864,0.8867,1807600000.0
2009-05-05 14:05:00,0.88685,0.8869,0.88645,0.8867,1453000000.0
2009-05-05 14:10:00,0.8867,0.88675,0.8858,0.8859,2689500002.0
2009-05-05 14:15:00,0.88585,0.88625,0.8857,0.88615,2164500005.0
2009-05-05 14:20:00,0.88615,0.88615,0.88565,0.88585,1673000004.0
2009-05-05 14:25:00,0.88585,0.8861,0.88565,0.8857,1860300000.0
2009-05-05 14:30:00,0.8857,0.8861,0.88545,0.8859,2218699998.0
2009-05-05 14:35:00,0.88595,0.8862,0.88545,0.8862,1246900000.0
2009-05-05 14:40:00,0.8862,0.88645,0.88545,0.88635,2836900000.0
2009-05-05 14:45:00,0.8864,0.8866,0.88625,0.88635,3645099998.0
2009-05-05 14:50:00,0.88635,0.8867,0.8863,0.8866,3718800011.0
2009-05-05 14:55:00,0.8866,0.8866,0.8861,0.8861,2420800002.0
2009-05-05 15:00:00,0.8862,0.8864,0.886,0.88605,2063600003.0
2009-05-05 15:05:00,0.88605,0.8863,0.886,0.8862,1653000000.0
2009-05-05 15:10:00,0.8863,0.8866,0.886,0.8863,2207400000.0
2009-05-05 15:15:00,0.88625,0.8864,0.88585,0.88595,1128900000.0
2009-05-05 15:20:00,0.88595,0.88615,0.8859,0.886,852300000.0
2009-05-05 15:25:00,0.886,0.88675,0.88595,0.8865,2528199999.0
2009-05-05 15:30:00,0.88645,0.8868,0.8863,0.8867,2345300000.0
2009-05-05 15:35:00,0.8867,0.8872,0.88665,0.8871,2406000000.0
2009-05-05 15:40:00,0.8871,0.88775,0.8869,0.88755,2638900009.0
2009-05-05 15:45:00,0.88755,0.888,0.8873,0.88745,2016400001.0
2009-05-05 15:50:00,0.88745,0.8876,0.88735,0.88735,2043400000.0
2009-05-05 15:55:00,0.88735,0.8874,0.8871,0.88715,1224000000.0
2009-05-05 16:00:00,0.88725,0.8875,0.88705,0.8874,2844000000.0
2009-05-05 16:05:00,0.88735,0.88765,0.8871,0.88755,2507200000.0
2009-05-05 16:10:00,0.88755,0.8877,0.8868,0.8869,3017399999.0
2009-05-05 16:15:00,0.8869,0.8872,0.88665,0.88705,2623600000.0
2009-05-05 16:20:00,0.88705,0.88725,0.88675,0.88715,2554800000.0
2009-05-05 16:25:00,0.88705,0.88755,0.88645,0.88745,3095800001.0
2009-05-05 16:30:00,0.88745,0.88775,0.88715,0.88765,2365600000.0
2009-05-05 16:35:00,0.8876,0.8877,0.8874,0.88745,2416000001.0
2009-05-05 16:40:00,0.88745,0.8877,0.88705,0.88705,2206800000.0
2009-05-05 16:45:00,0.88705,0.8872,0.8867,0.8869,2289400000.0
2009-05-05 16:50:00,0.8868,0.88685,0.8859,0.886,1549400000.0
2009-05-05 16:55:00,0.88595,0.88605,0.88545,0.88555,1965499999.0
2009-05-05 17:00:00,0.8855,0.8861,0.88545,0.8859,1681200000.0
2009-05-05 17:05:00,0.8859,0.88595,0.8855,0.88575,2342900000.0
2009-05-05 17:10:00,0.88575,0.88595,0.8853,0.8854,1842800000.0
2009-05-05 17:15:00,0.8854,0.88545,0.88495,0.88505,2825100000.0
2009-05-05 17:20:00,0.88505,0.8858,0.885,0.8857,1626200000.0
2009-05-05 17:25:00,0.8857,0.8862,0.8855,0.886,2485500007.0
2009-05-05 17:30:00,0.886,0.8863,0.8856,0.88605,2147799999.0
2009-05-05 17:35:00,0.8861,0.88615,0.8857,0.8858,1437700000.0
2009-05-05 17:40:00,0.8858,0.88605,0.88575,0.88575,1536600000.0
2009-05-05 17:45:00,0.88575,0.8861,0.88565,0.886,1851800000.0
2009-05-05 17:50:00,0.886,0.88615,0.8857,0.88585,2086200001.0
2009-05-05 17:55:00,0.8859,0.88605,0.8858,0.88585,1476000000.0
2009-05-05 18:00:00,0.88585,0.88605,0.8856,0.8857,1983500004.0
2009-05-05 18:05:00,0.8857,0.88575,0.88495,0.88535,2158999999.0
2009-05-05 18:10:00,0.8854,0.8854,0.8845,0.8845,2206100001.0
2009-05-05 18:15:00,0.8845,0.8849,0.88445,0.8848,1116000000.0
2009-05-05 18:20:00,0.88475,0.8849,0.88425,0.8844,1038599999.0
2009-05-05 18:25:00,0.8844,0.8847,0.884,0.8847,1537599999.0
2009-05-05 18:30:00,0.8847,0.8847,0.8843,0.8843,1260600000.0
2009-05-05 18:35:00,0.8843,0.8843,0.88385,0.88385,1011100002.0
2009-05-05 18:40:00,0.88385,0.88405,0.88385,0.88385,985100000.0
2009-05-05 18:45:00,0.88385,0.88405,0.88365,0.88365,945000000.0
2009-05-05 18:50:00,0.88365,0.8839,0.88365,0.88385,1080300000.0
2009-05-05 18:55:00,0.8838,0.8839,0.88365,0.88365,526200000.0
2009-05-05 19:00:00,0.8837,0.8838,0.88325,0.88335,1558700000.0
2009-05-05 19:05:00,0.8834,0.8834,0.883,0.88325,1016600000.0
2009-05-05 19:10:00,0.88325,0.8838,0.88325,0.8838,946000000.0
2009-05-05 19:15:00,0.8838,0.88405,0.8838,0.88395,1001000000.0
2009-05-05 19:20:00,0.8839,0.88405,0.88365,0.88395,1324900000.0
2009-05-05 19:25:00,0.88395,0.884,0.8838,0.884,955200000.0
2009-05-05 19:30:00,0.8839,0.8841,0.8838,0.88395,978400000.0
2009-05-05 19:35:00,0.88395,0.8841,0.8839,0.88395,1316600008.0
2009-05-05 19:40:00,0.88395,0.8842,0.8839,0.8841,1130800000.0
2009-05-05 19:45:00,0.8841,0.88415,0.884,0.88415,646200000.0
2009-05-05 19:50:00,0.88415,0.88435,0.8841,0.88435,695000000.0
2009-05-05 19:55:00,0.88435,0.88435,0.8841,0.8842,800000000.0
2009-05-05 20:00:00,0.8842,0.88425,0.88395,0.88395,842600000.0
2009-05-05 20:05:00,0.884,0.884,0.8838,0.88385,604200000.0
2009-05-05 20:10:00,0.88385,0.88405,0.88375,0.88405,730000000.0
2009-05-05 20:15:00,0.884,0.8841,0.88355,0.88355,596400000.0
2009-05-05 20:20:00,0.88355,0.8838,0.8835,0.88365,960000000.0
2009-05-05 20:25:00,0.88365,0.88435,0.88305,0.8841,1936200001.0
2009-05-05 20:30:00,0.88415,0.88415,0.88345,0.8839,1854300000.0
2009-05-05 20:35:00,0.88395,0.88395,0.88365,0.88365,845200000.0
2009-05-05 20:40:00,0.8837,0.8837,0.88295,0.8831,1713500000.0
2009-05-05 20:45:00,0.8831,0.88315,0.8827,0.8828,986200000.0
2009-05-05 20:50:00,0.88275,0.88285,0.8827,0.8827,328200000.0
2009-05-05 20:55:00,0.88265,0.8834,0.88265,0.88335,807800000.0
2009-05-05 21:00:00,0.88335,0.8835,0.88325,0.88335,896000000.0
2009-05-05 21:05:00,0.88335,0.8836,0.8833,0.8835,585800000.0
2009-05-05 21:10:00,0.8835,0.8838,0.88345,0.88355,529200000.0
2009-05-05 21:15:00,0.88355,0.88385,0.8834,0.8834,573000000.0
2009-05-05 21:20:00,0.8834,0.8836,0.8833,0.8834,684200000.0
2009-05-05 21:25:00,0.8834,0.88345,0.8832,0.88325,799200000.0
2009-05-05 21:30:00,0.88325,0.8836,0.8829,0.88355,1884000006.0
2009-05-05 21:35:00,0.8835,0.88355,0.8832,0.88335,866599995.0
2009-05-05 21:40:00,0.88335,0.88395,0.88325,0.88375,1021199999.0
2009-05-05 21:45:00,0.88375,0.88385,0.88365,0.88375,218400000.0
2009-05-05 21:50:00,0.8838,0.88385,0.8835,0.8836,410400000.0
2009-05-05 21:55:00,0.8836,0.8837,0.8832,0.8833,954200000.0
2009-05-05 22:00:00,0.88325,0.88375,0.88325,0.88365,555400000.0
2009-05-05 22:05:00,0.88365,0.8838,0.883,0.8835,714000000.0
2009-05-05 22:10:00,0.8836,0.88365,0.88305,0.8832,715400000.0
2009-05-05 22:15:00,0.8832,0.88345,0.8832,0.88335,267400000.0
2009-05-05 22:20:00,0.8833,0.8837,0.8833,0.88335,366000000.0
2009-05-05 22:25:00,0.88345,0.8839,0.8834,0.8836,707000000.0
2009-05-05 22:30:00,0.8836,0.8838,0.88355,0.8837,245400000.0
2009-05-05 22:35:00,0.88365,0.88385,0.8834,0.8836,353400000.0
2009-05-05 22:40:00,0.8836,0.8837,0.8835,0.88355,154200000.0
2009-05-05 22:45:00,0.88355,0.88385,0.88355,0.8838,322400000.0
2009-05-05 22:50:00,0.88385,0.8843,0.8835,0.88375,1151800000.0
2009-05-05 22:55:00,0.8839,0.88395,0.8831,0.88335,818000000.0
2009-05-05 23:00:00,0.8832,0.8835,0.88258,0.88295,167200000.0
2009-05-05 23:05:00,0.8831,0.8838,0.8828,0.8834,341200000.0
2009-05-05 23:10:00,0.8833,0.8834,0.8828,0.88335,287800000.0
2009-05-05 23:15:00,0.88325,0.88375,0.88315,0.8837,450800000.0
2009-05-05 23:20:00,0.8835,0.8836,0.8829,0.8832,410800000.0
2009-05-05 23:25:00,0.8832,0.8836,0.8831,0.88335,246600000.0
2009-05-05 23:30:00,0.88335,0.88365,0.8832,0.88365,314800000.0
2009-05-05 23:35:00,0.8837,0.88395,0.8835,0.8836,339600000.0
2009-05-05 23:40:00,0.88365,0.88365,0.8831,0.8835,190000000.0
2009-05-05 23:45:00,0.8835,0.8836,0.88345,0.8835,210600000.0
2009-05-05 23:50:00,0.8835,0.88365,0.88325,0.8835,234600000.0
2009-05-05 23:55:00,0.8835,0.8836,0.88345,0.8835,100600000.0
2009-05-06 00:00:00,0.88355,0.8836,0.8831,0.8832,500600000.0
2009-05-06 00:05:00,0.8832,0.8834,0.88294,0.88294,472200000.0
2009-05-06 00:10:00,0.88305,0.8833,0.88305,0.8833,91000000.0
2009-05-06 00:15:00,0.8833,0.88335,0.8828,0.8833,73800000.0
2009-05-06 00:20:00,0.8833,0.88365,0.88308,0.8833,274800000.0
2009-05-06 00:25:00,0.88318,0.88352,0.88311,0.88335,137000000.0
2009-05-06 00:30:00,0.8834,0.8834,0.8832,0.88325,144600000.0
2009-05-06 00:35:00,0.88325,0.88325,0.88288,0.88325,121000000.0
2009-05-06 00:40:00,0.88325,0.8836,0.88304,0.8835,285200000.0
2009-05-06 00:45:00,0.8835,0.8835,0.8833,0.8834,62400000.0
2009-05-06 00:50:00,0.88355,0.8836,0.8834,0.88345,132200000.0
2009-05-06 00:55:00,0.8835,0.8836,0.88325,0.88325,274400000.0
2009-05-06 01:00:00,0.88325,0.8835,0.8828,0.88295,349000000.0
2009-05-06 01:05:00,0.883,0.8834,0.88295,0.883,558600000.0
2009-05-06 01:10:00,0.88315,0.88335,0.88315,0.88335,116000000.0
2009-05-06 01:15:00,0.88335,0.8837,0.88305,0.8835,644200000.0
2009-05-06 01:20:00,0.88335,0.8836,0.88315,0.8835,306400000.0
2009-05-06 01:25:00,0.88345,0.88355,0.8831,0.88345,433800000.0
2009-05-06 01:30:00,0.8835,0.88365,0.883,0.88345,971200000.0
2009-05-06 01:35:00,0.88345,0.88365,0.88305,0.8835,700400000.0
2009-05-06 01:40:00,0.88345,0.88395,0.88325,0.8836,940600000.0
2009-05-06 01:45:00,0.8836,0.88405,0.88345,0.8835,458000000.0
2009-05-06 01:50:00,0.8835,0.8841,0.88345,0.88395,417800000.0
2009-05-06 01:55:00,0.8839,0.8839,0.88365,0.8837,477600000.0
2009-05-06 02:00:00,0.8837,0.88415,0.88365,0.88385,528400000.0
2009-05-06 02:05:00,0.8839,0.884,0.8836,0.88385,591200000.0
2009-05-06 02:10:00,0.88385,0.88405,0.88365,0.88385,614800000.0
2009-05-06 02:15:00,0.8839,0.88405,0.88375,0.88395,418400000.0
2009-05-06 02:20:00,0.88385,0.88395,0.8837,0.88395,403200000.0
2009-05-06 02:25:00,0.8839,0.88415,0.8839,0.8841,396600000.0
2009-05-06 02:30:00,0.88384,0.8841,0.88353,0.884,231000000.0
2009-05-06 02:35:00,0.88405,0.88425,0.884,0.88425,250500000.0
2009-05-06 02:40:00,0.88425,0.8843,0.88415,0.8842,507000000.0
2009-05-06 02:45:00,0.88425,0.8843,0.884,0.8841,440400000.0
2009-05-06 02:50:00,0.88415,0.88435,0.88405,0.88405,266400000.0
2009-05-06 02:55:00,0.8842,0.8844,0.884,0.8842,745200000.0
2009-05-06 03:00:00,0.88425,0.88435,0.884,0.88425,853000000.0
2009-05-06 03:05:00,0.88425,0.88435,0.88395,0.8841,575000003.0
2009-05-06 03:10:00,0.88405,0.88445,0.88405,0.88415,1046000001.0
2009-05-06 03:15:00,0.8842,0.8846,0.884,0.88435,2600000001.0
2009-05-06 03:20:00,0.8843,0.88455,0.88395,0.8843,1223400000.0
2009-05-06 03:25:00,0.88425,0.8844,0.8839,0.884,871600000.0
2009-05-06 03:30:00,0.884,0.8845,0.88345,0.88365,1215800000.0
2009-05-06 03:35:00,0.8837,0.88395,0.88335,0.88345,1189800000.0
2009-05-06 03:40:00,0.88345,0.88385,0.8832,0.8835,1669200001.0
2009-05-06 03:45:00,0.8835,0.8839,0.88295,0.88355,1325600000.0
2009-05-06 03:50:00,0.88355,0.8837,0.8831,0.88335,1294800000.0
2009-05-06 03:55:00,0.88335,0.8835,0.88295,0.88335,1385400001.0
2009-05-06 04:00:00,0.88335,0.8835,0.883,0.8835,1722999999.0
2009-05-06 04:05:00,0.8835,0.88355,0.88315,0.8832,779600001.0
2009-05-06 04:10:00,0.8832,0.8835,0.8831,0.8832,790700000.0
2009-05-06 04:15:00,0.8832,0.8833,0.883,0.88305,990600000.0
2009-05-06 04:20:00,0.88305,0.88345,0.883,0.883,886400000.0
2009-05-06 04:25:00,0.883,0.8834,0.883,0.8832,1192400001.0
2009-05-06 04:30:00,0.88335,0.88345,0.88305,0.8831,843800000.0
2009-05-06 04:35:00,0.8831,0.8837,0.8831,0.8837,828800000.0
2009-05-06 04:40:00,0.8836,0.8838,0.8834,0.8838,451600000.0
2009-05-06 04:45:00,0.88375,0.88395,0.8834,0.88395,723200000.0
2009-05-06 04:50:00,0.8839,0.8839,0.8836,0.88375,433400000.0
2009-05-06 04:55:00,0.88375,0.88395,0.8835,0.8836,819600001.0
2009-05-06 05:00:00,0.8836,0.88395,0.8835,0.8839,370400000.0
2009-05-06 05:05:00,0.8839,0.88425,0.8838,0.88405,679800001.0
2009-05-06 05:10:00,0.88405,0.8844,0.88385,0.884,660400000.0
2009-05-06 05:15:00,0.88395,0.88425,0.8838,0.8838,500999998.0
2009-05-06 05:20:00,0.8839,0.8841,0.88385,0.8839,513200000.0
2009-05-06 05:25:00,0.8839,0.8843,0.8838,0.8841,535999999.0
2009-05-06 05:30:00,0.8841,0.88475,0.884,0.88475,344000000.0
2009-05-06 05:35:00,0.8848,0.8848,0.884,0.88425,674600000.0
2009-05-06 05:40:00,0.8843,0.88435,0.8841,0.8842,420000000.0
2009-05-06 05:45:00,0.8842,0.8844,0.88385,0.88395,650200000.0
2009-05-06 05:50:00,0.88395,0.88425,0.8838,0.8839,763600000.0
2009-05-06 05:55:00,0.8839,0.88415,0.88365,0.88395,903000000.0
2009-05-06 06:00:00,0.88395,0.88415,0.8837,0.88385,526400000.0
2009-05-06 06:05:00,0.88385,0.8842,0.8837,0.8839,415200000.0
2009-05-06 06:10:00,0.8839,0.88435,0.88365,0.88415,581800000.0
2009-05-06 06:15:00,0.88415,0.88425,0.8835,0.88385,353800000.0
2009-05-06 06:20:00,0.8838,0.8839,0.88325,0.88385,574200000.0
2009-05-06 06:25:00,0.88385,0.8839,0.8832,0.8836,499000000.0
2009-05-06 06:30:00,0.88355,0.88355,0.88315,0.8834,941999999.0
2009-05-06 06:35:00,0.8834,0.8835,0.88325,0.88325,314600000.0
2009-05-06 06:40:00,0.88325,0.8833,0.88295,0.88305,697800000.0
2009-05-06 06:45:00,0.88305,0.88325,0.88295,0.883,840799999.0
2009-05-06 06:50:00,0.883,0.88335,0.88295,0.8832,722000000.0
2009-05-06 06:55:00,0.88315,0.88345,0.88305,0.88325,509000000.0
2009-05-06 07:00:00,0.88325,0.8835,0.88315,0.8835,619200000.0
2009-05-06 07:05:00,0.8835,0.8835,0.88315,0.8833,453400000.0
2009-05-06 07:10:00,0.8833,0.8834,0.88305,0.8832,579200000.0
2009-05-06 07:15:00,0.88315,0.8834,0.88295,0.88315,1153400000.0
2009-05-06 07:20:00,0.88315,0.88345,0.883,0.88325,777000000.0
2009-05-06 07:25:00,0.88325,0.8833,0.88265,0.88275,722700000.0
2009-05-06 07:30:00,0.88275,0.883,0.8826,0.88295,624199999.0
2009-05-06 07:35:00,0.88295,0.88305,0.88255,0.88275,766600000.0
2009-05-06 07:40:00,0.88275,0.88335,0.88265,0.883,844600000.0
2009-05-06 07:45:00,0.88275,0.88315,0.8827,0.88295,612000000.0
2009-05-06 07:50:00,0.8829,0.8833,0.88265,0.8833,984600000.0
2009-05-06 07:55:00,0.88325,0.8835,0.883,0.88325,882700000.0
2009-05-06 08:00:00,0.88325,0.88345,0.88315,0.88325,826000000.0
2009-05-06 08:05:00,0.8833,0.88395,0.8832,0.8833,1828000000.0
2009-05-06 08:10:00,0.8833,0.8836,0.88315,0.8833,1904100001.0
2009-05-06 08:15:00,0.8833,0.88395,0.8833,0.8839,1058300000.0
2009-05-06 08:20:00,0.8839,0.8841,0.88375,0.88395,2100800004.0
2009-05-06 08:25:00,0.88395,0.88395,0.8834,0.8837,1390200003.0
2009-05-06 08:30:00,0.8837,0.88405,0.88365,0.884,835199998.0
2009-05-06 08:35:00,0.884,0.884,0.88375,0.884,1713400000.0
2009-05-06 08:40:00,0.884,0.8843,0.88385,0.88395,1255400000.0
2009-05-06 08:45:00,0.88395,0.88435,0.88395,0.8842,1445900000.0
2009-05-06 08:50:00,0.8842,0.8847,0.88405,0.88465,1579399998.0
2009-05-06 08:55:00,0.8846,0.8849,0.88445,0.88465,1072300000.0
2009-05-06 09:00:00,0.88465,0.8849,0.88455,0.8849,855500000.0
2009-05-06 09:05:00,0.8849,0.8853,0.88485,0.8852,1666200000.0
2009-05-06 09:10:00,0.8851,0.8853,0.88465,0.88495,1654799997.0
2009-05-06 09:15:00,0.88495,0.8854,0.88495,0.8853,992099999.0
2009-05-06 09:20:00,0.8853,0.88535,0.885,0.88505,982799998.0
2009-05-06 09:25:00,0.88505,0.8851,0.8846,0.8849,1319600000.0
2009-05-06 09:30:00,0.8849,0.88505,0.8845,0.8849,1310900000.0
2009-05-06 09:35:00,0.8849,0.88495,0.88415,0.8842,2084200000.0
2009-05-06 09:40:00,0.88425,0.88435,0.8838,0.8839,1677000000.0
2009-05-06 09:45:00,0.884,0.88425,0.8836,0.88425,1137799999.0
2009-05-06 09:50:00,0.8842,0.8844,0.8839,0.88405,2236999998.0
2009-05-06 09:55:00,0.884,0.8844,0.88395,0.88435,1606199999.0
2009-05-06 10:00:00,0.88435,0.88485,0.8843,0.8843,1236100000.0
2009-05-06 10:05:00,0.88425,0.88445,0.88385,0.8841,1759499999.0
2009-05-06 10:10:00,0.8841,0.8841,0.8837,0.88375,676800000.0
2009-05-06 10:15:00,0.88375,0.8844,0.8837,0.88385,1285900003.0
2009-05-06 10:20:00,0.88385,0.88425,0.8838,0.8839,809800000.0
2009-05-06 10:25:00,0.8839,0.884,0.88185,0.882,1537500001.0
2009-05-06 10:30:00,0.8819,0.88275,0.8815,0.88175,2154400002.0
2009-05-06 10:35:00,0.88175,0.8818,0.8806,0.88155,1909000000.0
2009-05-06 10:40:00,0.88165,0.88235,0.8811,0.882,1913400000.0
2009-05-06 10:45:00,0.88195,0.8822,0.88185,0.88195,1575800002.0
2009-05-06 10:50:00,0.88195,0.88205,0.8817,0.88185,1064200000.0
2009-05-06 10:55:00,0.8819,0.88245,0.88175,0.88225,1792600002.0
2009-05-06 11:00:00,0.88225,0.8829,0.88215,0.88255,3180999999.0
2009-05-06 11:05:00,0.88255,0.88365,0.88245,0.8831,2126200003.0
2009-05-06 11:10:00,0.8831,0.88345,0.88255,0.88265,2459200004.0
2009-05-06 11:15:00,0.88265,0.8834,0.8826,0.88285,1548200000.0
2009-05-06 11:20:00,0.88285,0.8832,0.8828,0.883,1509900001.0
2009-05-06 11:25:00,0.883,0.88335,0.8829,0.88305,1127000000.0
2009-05-06 11:30:00,0.88305,0.8834,0.8828,0.8833,1822600000.0
2009-05-06 11:35:00,0.8833,0.8836,0.882,0.8823,1802000002.0
2009-05-06 11:40:00,0.8823,0.8826,0.88225,0.88235,1070900000.0
2009-05-06 11:45:00,0.8824,0.88285,0.88235,0.88285,744800000.0
2009-05-06 11:50:00,0.88285,0.88325,0.8825,0.8825,925400000.0
2009-05-06 11:55:00,0.8825,0.88385,0.88245,0.88285,1523500000.0
2009-05-06 12:00:00,0.8829,0.8837,0.8827,0.8829,1357700000.0
2009-05-06 12:05:00,0.8829,0.88315,0.88265,0.88295,728200000.0
2009-05-06 12:10:00,0.88295,0.883,0.8826,0.88265,398600000.0
2009-05-06 12:15:00,0.88265,0.88295,0.88265,0.8829,597900000.0
2009-05-06 12:20:00,0.88285,0.88315,0.8826,0.88265,713800000.0
2009-05-06 12:25:00,0.88265,0.88275,0.8824,0.88245,1133600001.0
2009-05-06 12:30:00,0.88245,0.88255,0.88225,0.8824,1032399996.0
2009-05-06 12:35:00,0.8824,0.8826,0.8823,0.88235,379800000.0
2009-05-06 12:40:00,0.88235,0.8826,0.88235,0.88235,1133900003.0
2009-05-06 12:45:00,0.88235,0.88235,0.8819,0.8822,548000000.0
2009-05-06 12:50:00,0.8822,0.8823,0.8816,0.88215,1802400000.0
2009-05-06 12:55:00,0.88215,0.8824,0.88195,0.88225,1396000000.0
2009-05-06 13:00:00,0.88225,0.8824,0.882,0.88205,1525300002.0
2009-05-06 13:05:00,0.88205,0.8834,0.88205,0.8831,1186600001.0
2009-05-06 13:10:00,0.8831,0.88395,0.88295,0.8837,1531100004.0
2009-05-06 13:15:00,0.8837,0.8839,0.88345,0.8835,2225000004.0
2009-05-06 13:20:00,0.8835,0.88365,0.88315,0.88315,1682999999.0
2009-05-06 13:25:00,0.88315,0.88395,0.88315,0.88385,1104099999.0
2009-05-06 13:30:00,0.88385,0.88455,0.8838,0.88455,1968000000.0
2009-05-06 13:35:00,0.88465,0.8859,0.8846,0.8856,4973499998.0
2009-05-06 13:40:00,0.8856,0.88575,0.88515,0.88555,2163400001.0
2009-05-06 13:45:00,0.8856,0.8859,0.8854,0.88545,3476600004.0
2009-05-06 13:50:00,0.88545,0.88715,0.8854,0.88645,2440299997.0
2009-05-06 13:55:00,0.88645,0.8868,0.88635,0.88665,2664600002.0
2009-05-06 14:00:00,0.88665,0.88675,0.88625,0.88635,1950599996.0
2009-05-06 14:05:00,0.88635,0.88675,0.88595,0.88665,2097200002.0
2009-05-06 14:10:00,0.8866,0.88675,0.8857,0.88595,1178999998.0
2009-05-06 14:15:00,0.88595,0.8872,0.8859,0.88715,1923200000.0
2009-05-06 14:20:00,0.8872,0.88725,0.8861,0.8865,1669700000.0
2009-05-06 14:25:00,0.8865,0.8875,0.8863,0.887,2306500003.0
2009-05-06 14:30:00,0.887,0.88755,0.88675,0.88725,1932000001.0
2009-05-06 14:35:00,0.8873,0.88745,0.8865,0.88655,1843700000.0
2009-05-06 14:40:00,0.88655,0.88685,0.88655,0.88665,1436000000.0
2009-05-06 14:45:00,0.8866,0.88685,0.88625,0.8866,1298300000.0
2009-05-06 14:50:00,0.88665,0.88675,0.8863,0.8866,2302900001.0
2009-05-06 14:55:00,0.8867,0.88685,0.88625,0.88665,1634800000.0
2009-05-06 15:00:00,0.8866,0.8868,0.8862,0.8864,2250000000.0
2009-05-06 15:05:00,0.8864,0.8865,0.88595,0.88615,1939600000.0
2009-05-06 15:10:00,0.88615,0.8876,0.88615,0.88755,2275600000.0
2009-05-06 15:15:00,0.88745,0.8875,0.8866,0.8869,3855599994.0
2009-05-06 15:20:00,0.8869,0.8869,0.8857,0.88575,1859499990.0
2009-05-06 15:25:00,0.88575,0.8859,0.8855,0.8855,1511300000.0
2009-05-06 15:30:00,0.8855,0.88565,0.88505,0.8852,1786600000.0
2009-05-06 15:35:00,0.8852,0.8857,0.88515,0.8854,1565000001.0
2009-05-06 15:40:00,0.8854,0.88575,0.8851,0.88515,2131200003.0
2009-05-06 15:45:00,0.88515,0.88525,0.8842,0.88465,2041300001.0
2009-05-06 15:50:00,0.88455,0.8848,0.8833,0.8835,2632199999.0
2009-05-06 15:55:00,0.8835,0.88385,0.883,0.8837,2562000000.0
2009-05-06 16:00:00,0.8837,0.8847,0.8837,0.8847,1864300000.0
2009-05-06 16:05:00,0.8847,0.88475,0.883,0.8833,1907300002.0
2009-05-06 16:10:00,0.8833,0.88365,0.88325,0.8836,1711400000.0
2009-05-06 16:15:00,0.8836,0.8839,0.88295,0.8834,2028200000.0
2009-05-06 16:20:00,0.8834,0.8834,0.88215,0.8828,2256200000.0
2009-05-06 16:25:00,0.8828,0.8836,0.8828,0.8836,1769599999.0
2009-05-06 16:30:00,0.8836,0.8839,0.88335,0.8838,2841400004.0
2009-05-06 16:35:00,0.8838,0.8839,0.88335,0.8834,2837800001.0
2009-05-06 16:40:00,0.8834,0.88385,0.8832,0.8837,2420400002.0
2009-05-06 16:45:00,0.88385,0.88395,0.8834,0.88375,2096200000.0
2009-05-06 16:50:00,0.88375,0.8839,0.8835,0.88365,1561000000.0
2009-05-06 16:55:00,0.8836,0.88395,0.8835,0.8837,2365400000.0
2009-05-06 17:00:00,0.8837,0.8839,0.88355,0.8836,1418800000.0
2009-05-06 17:05:00,0.8836,0.8838,0.8834,0.88365,1837100000.0
2009-05-06 17:10:00,0.88365,0.88385,0.883,0.8835,1629800000.0
2009-05-06 17:15:00,0.8835,0.88355,0.883,0.883,1803600000.0
2009-05-06 17:20:00,0.883,0.8838,0.883,0.8838,2675600000.0
2009-05-06 17:25:00,0.8837,0.88405,0.88355,0.8839,2187100001.0
2009-05-06 17:30:00,0.88385,0.884,0.88325,0.88335,2176800002.0
2009-05-06 17:35:00,0.88335,0.88365,0.8832,0.88335,2688400001.0
2009-05-06 17:40:00,0.88335,0.88395,0.88335,0.8837,2227800000.0
2009-05-06 17:45:00,0.8837,0.8839,0.8836,0.8839,866600000.0
2009-05-06 17:50:00,0.8839,0.8843,0.88385,0.884,2523800000.0
2009-05-06 17:55:00,0.884,0.88425,0.88365,0.8837,1537600000.0
2009-05-06 18:00:00,0.8838,0.88385,0.8831,0.88335,1711000001.0
2009-05-06 18:05:00,0.88335,0.88335,0.8828,0.883,1330000000.0
2009-05-06 18:10:00,0.8829,0.88315,0.88285,0.88295,1652000000.0
2009-05-06 18:15:00,0.88295,0.8831,0.88255,0.8826,1019100000.0
2009-05-06 18:20:00,0.8826,0.88295,0.8826,0.8829,390000000.0
2009-05-06 18:25:00,0.8829,0.88295,0.88205,0.8824,828400000.0
2009-05-06 18:30:00,0.88245,0.8827,0.88235,0.88245,649800000.0
2009-05-06 18:35:00,0.88245,0.8827,0.88225,0.8823,625800000.0
2009-05-06 18:40:00,0.8823,0.8824,0.8822,0.8824,551600000.0
2009-05-06 18:45:00,0.8824,0.8827,0.88235,0.88255,847800000.0
2009-05-06 18:50:00,0.88255,0.88275,0.8822,0.8823,1069800000.0
2009-05-06 18:55:00,0.88235,0.88235,0.8821,0.8823,526600000.0
2009-05-06 19:00:00,0.8823,0.88245,0.88205,0.8823,977000001.0
2009-05-06 19:05:00,0.8823,0.88295,0.88225,0.8826,1146000000.0
2009-05-06 19:10:00,0.8826,0.8827,0.88225,0.8823,608200000.0
2009-05-06 19:15:00,0.8823,0.88235,0.88155,0.88185,593600000.0
2009-05-06 19:20:00,0.8819,0.88205,0.88135,0.88155,921100000.0
2009-05-06 19:25:00,0.88155,0.88195,0.88145,0.8818,904200000.0
2009-05-06 19:30:00,0.88175,0.88185,0.8814,0.8818,1176800000.0
2009-05-06 19:35:00,0.8818,0.88185,0.8812,0.8814,745000000.0
2009-05-06 19:40:00,0.8814,0.88145,0.8806,0.88105,882000000.0
2009-05-06 19:45:00,0.881,0.8814,0.881,0.88125,796800000.0
2009-05-06 19:50:00,0.8813,0.8819,0.881,0.88175,650400000.0
2009-05-06 19:55:00,0.88175,0.8822,0.88175,0.8822,807800000.0
2009-05-06 20:00:00,0.8822,0.88225,0.8818,0.88185,542000000.0
2009-05-06 20:05:00,0.8819,0.8821,0.8817,0.88185,620800000.0
2009-05-06 20:10:00,0.88185,0.8822,0.8812,0.88145,414400000.0
2009-05-06 20:15:00,0.88135,0.88145,0.88045,0.8805,501200000.0
2009-05-06 20:20:00,0.8805,0.8812,0.88035,0.88105,1059000000.0
2009-05-06 20:25:00,0.881,0.8814,0.88095,0.8813,402800000.0
2009-05-06 20:30:00,0.8814,0.88155,0.88105,0.88135,1123600000.0
2009-05-06 20:35:00,0.8814,0.882,0.8813,0.88175,924200000.0
2009-05-06 20:40:00,0.8818,0.8823,0.8817,0.8821,1001200000.0
2009-05-06 20:45:00,0.8821,0.88235,0.8818,0.8819,984200000.0
2009-05-06 20:50:00,0.8819,0.8823,0.8819,0.88195,616400000.0
2009-05-06 20:55:00,0.88195,0.8823,0.88195,0.8822,740600000.0
2009-05-06 21:00:00,0.8822,0.8822,0.88145,0.88155,622000000.0
2009-05-06 21:05:00,0.8816,0.8817,0.88095,0.8811,507000000.0
2009-05-06 21:10:00,0.881,0.88125,0.881,0.88115,477300000.0
2009-05-06 21:15:00,0.8812,0.8813,0.8808,0.88125,603400000.0
2009-05-06 21:20:00,0.88125,0.8813,0.88075,0.88085,683600000.0
2009-05-06 21:25:00,0.8808,0.8809,0.8805,0.88075,803800000.0
2009-05-06 21:30:00,0.8807,0.8807,0.88045,0.8806,663400000.0
2009-05-06 21:35:00,0.8806,0.8808,0.8805,0.8806,448600000.0
2009-05-06 21:40:00,0.88055,0.8809,0.88055,0.88085,200800000.0
2009-05-06 21:45:00,0.88085,0.8812,0.88085,0.88095,392200000.0
2009-05-06 21:50:00,0.88095,0.88115,0.88055,0.8806,572400000.0
2009-05-06 21:55:00,0.8806,0.88085,0.88055,0.88055,801400000.0
2009-05-06 22:00:00,0.88055,0.88065,0.88035,0.8805,651399999.0
2009-05-06 22:05:00,0.8805,0.8811,0.8804,0.8809,313600000.0
2009-05-06 22:10:00,0.8809,0.8809,0.88045,0.8805,393600000.0
2009-05-06 22:15:00,0.8805,0.88075,0.8803,0.88035,214800000.0
2009-05-06 22:20:00,0.88035,0.88095,0.88035,0.8808,226600000.0
2009-05-06 22:25:00,0.8808,0.881,0.8808,0.8809,108200000.0
2009-05-06 22:30:00,0.88095,0.88115,0.8809,0.88105,111600000.0
2009-05-06 22:35:00,0.88105,0.8812,0.88085,0.88105,267600000.0
2009-05-06 22:40:00,0.88105,0.8812,0.881,0.8811,163800000.0
2009-05-06 22:45:00,0.88115,0.8812,0.88095,0.8811,165800000.0
2009-05-06 22:50:00,0.8811,0.8812,0.88105,0.88115,204200000.0
2009-05-06 22:55:00,0.88115,0.88115,0.8806,0.88085,357400000.0
2009-05-06 23:00:00,0.88085,0.88095,0.88041,0.8808,147800000.0
2009-05-06 23:05:00,0.88075,0.8809,0.8803,0.8804,203600000.0
2009-05-06 23:10:00,0.8804,0.8809,0.8803,0.8807,219400000.0
2009-05-06 23:15:00,0.88055,0.88065,0.88045,0.88065,141200000.0
2009-05-06 23:20:00,0.88065,0.88105,0.88055,0.8807,55400000.0
2009-05-06 23:25:00,0.8807,0.8809,0.8803,0.88055,285600000.0
2009-05-06 23:30:00,0.88055,0.88085,0.8803,0.8804,341900001.0
2009-05-06 23:35:00,0.8804,0.88065,0.88035,0.88055,166600000.0
2009-05-06 23:40:00,0.88055,0.8806,0.87995,0.88045,330400000.0
2009-05-06 23:45:00,0.88045,0.8806,0.8803,0.8805,155600000.0
2009-05-06 23:50:00,0.8805,0.8808,0.88035,0.8805,248800000.0
2009-05-06 23:55:00,0.8805,0.88075,0.88035,0.8804,127600000.0
2009-05-07 00:00:00,0.88045,0.88045,0.8801,0.88025,195400000.0
2009-05-07 00:05:00,0.88025,0.8805,0.8801,0.8803,425100000.0
2009-05-07 00:10:00,0.8803,0.88035,0.87995,0.88005,527200000.0
2009-05-07 00:15:00,0.88005,0.88035,0.87995,0.87995,372000001.0
2009-05-07 00:20:00,0.87995,0.88005,0.87945,0.8796,845800001.0
2009-05-07 00:25:00,0.8796,0.8798,0.879,0.87905,595900000.0
2009-05-07 00:30:00,0.8791,0.8791,0.8774,0.87795,1430900000.0
2009-05-07 00:35:00,0.8779,0.87835,0.87765,0.87785,1007200000.0
2009-05-07 00:40:00,0.8778,0.8781,0.8777,0.8779,589700000.0
2009-05-07 00:45:00,0.87795,0.8784,0.87785,0.8782,340900000.0
2009-05-07 00:50:00,0.87825,0.8785,0.8782,0.8785,333200000.0
2009-05-07 00:55:00,0.8785,0.87885,0.87845,0.8785,614400000.0
2009-05-07 01:00:00,0.8785,0.879,0.8785,0.87885,437200000.0
2009-05-07 01:05:00,0.87885,0.8789,0.8785,0.8785,878600004.0
2009-05-07 01:10:00,0.8785,0.8787,0.8784,0.87845,420600000.0
2009-05-07 01:15:00,0.87845,0.8789,0.87845,0.8785,380400000.0
2009-05-07 01:20:00,0.8785,0.87905,0.87835,0.87875,603000000.0
2009-05-07 01:25:00,0.87865,0.8789,0.87825,0.87825,762600000.0
2009-05-07 01:30:00,0.87825,0.87835,0.8782,0.87835,451200000.0
2009-05-07 01:35:00,0.87835,0.8789,0.87835,0.8787,454600000.0
2009-05-07 01:40:00,0.8787,0.8787,0.87815,0.8784,581000000.0
2009-05-07 01:45:00,0.8785,0.87905,0.87835,0.87895,352000000.0
2009-05-07 01:50:00,0.8789,0.8791,0.87825,0.8783,410400000.0
2009-05-07 01:55:00,0.87825,0.87885,0.8782,0.87875,775200000.0
2009-05-07 02:00:00,0.87875,0.87905,0.87835,0.87905,764600000.0
2009-05-07 02:05:00,0.8788,0.8791,0.8784,0.87875,780400000.0
2009-05-07 02:10:00,0.8788,0.8792,0.87875,0.87905,606600000.0
2009-05-07 02:15:00,0.87905,0.87905,0.87855,0.8786,394400000.0
2009-05-07 02:20:00,0.87865,0.8791,0.87855,0.87885,436800000.0
2009-05-07 02:25:00,0.8789,0.8791,0.87885,0.87905,269200000.0
2009-05-07 02:30:00,0.87905,0.87945,0.87895,0.87915,693600000.0
2009-05-07 02:35:00,0.87915,0.8792,0.87865,0.87875,926800000.0
2009-05-07 02:40:00,0.87875,0.8791,0.8786,0.87875,1157600000.0
2009-05-07 02:45:00,0.8788,0.87925,0.8787,0.87885,760200000.0
2009-05-07 02:50:00,0.87885,0.87905,0.8787,0.87885,664600000.0
2009-05-07 02:55:00,0.87885,0.87915,0.87875,0.8789,837800000.0
2009-05-07 03:00:00,0.87895,0.8793,0.8788,0.87905,1001200000.0
2009-05-07 03:05:00,0.8791,0.87935,0.87895,0.87905,520400000.0
2009-05-07 03:10:00,0.87905,0.87925,0.87865,0.87895,595800000.0
2009-05-07 03:15:00,0.879,0.87945,0.87875,0.8793,777400000.0
2009-05-07 03:20:00,0.8793,0.8794,0.87885,0.87905,597200000.0
2009-05-07 03:25:00,0.87905,0.8795,0.8789,0.87925,666600000.0
2009-05-07 03:30:00,0.87925,0.8795,0.8789,0.87925,1070300000.0
2009-05-07 03:35:00,0.8792,0.8793,0.879,0.87915,979000000.0
2009-05-07 03:40:00,0.87915,0.87925,0.87865,0.87875,767400000.0
2009-05-07 03:45:00,0.8787,0.8791,0.87865,0.87885,770400000.0
2009-05-07 03:50:00,0.87885,0.8792,0.8788,0.879,658400000.0
2009-05-07 03:55:00,0.879,0.87915,0.8788,0.879,781000000.0
2009-05-07 04:00:00,0.879,0.87915,0.8787,0.8788,1237800000.0
2009-05-07 04:05:00,0.8788,0.87925,0.8787,0.879,639800000.0
2009-05-07 04:10:00,0.879,0.879,0.87865,0.8787,598600001.0
2009-05-07 04:15:00,0.87865,0.8789,0.87855,0.8788,767400000.0
2009-05-07 04:20:00,0.8787,0.879,0.8786,0.8787,473100000.0
2009-05-07 04:25:00,0.8787,0.879,0.8785,0.8786,576600000.0
2009-05-07 04:30:00,0.8786,0.8787,0.8784,0.87865,629399995.0
2009-05-07 04:35:00,0.8786,0.8788,0.87855,0.8788,243200000.0
2009-05-07 04:40:00,0.8788,0.87905,0.8787,0.87875,497400000.0
2009-05-07 04:45:00,0.87875,0.8792,0.8786,0.87895,998400000.0
2009-05-07 04:50:00,0.87895,0.87895,0.8784,0.8785,827600000.0
2009-05-07 04:55:00,0.8785,0.879,0.8785,0.87875,389800000.0
2009-05-07 05:00:00,0.87875,0.87925,0.87865,0.8788,626400000.0
2009-05-07 05:05:00,0.8788,0.879,0.87855,0.8788,938600000.0
2009-05-07 05:10:00,0.8788,0.8789,0.8785,0.87865,572600000.0
2009-05-07 05:15:00,0.87865,0.8787,0.8784,0.87845,345800000.0
2009-05-07 05:20:00,0.8785,0.87875,0.87845,0.87855,212600000.0
2009-05-07 05:25:00,0.8786,0.8788,0.87845,0.8785,310600000.0
2009-05-07 05:30:00,0.8785,0.8786,0.8784,0.8785,462400000.0
2009-05-07 05:35:00,0.8785,0.8786,0.8784,0.87845,513600000.0
2009-05-07 05:40:00,0.87845,0.8788,0.87835,0.87875,566800000.0
2009-05-07 05:45:00,0.8787,0.879,0.87855,0.87865,540800000.0
2009-05-07 05:50:00,0.87865,0.8787,0.87855,0.87865,375400000.0
2009-05-07 05:55:00,0.8786,0.879,0.87855,0.8789,387600000.0
2009-05-07 06:00:00,0.87895,0.8792,0.87875,0.8791,704400000.0
2009-05-07 06:05:00,0.8791,0.8791,0.87835,0.8786,620000000.0
2009-05-07 06:10:00,0.8786,0.87915,0.87845,0.87885,759600000.0
2009-05-07 06:15:00,0.87875,0.87895,0.8785,0.87875,370200000.0
2009-05-07 06:20:00,0.87865,0.8788,0.87835,0.8787,567400000.0
2009-05-07 06:25:00,0.87875,0.8789,0.8784,0.87875,577800000.0
2009-05-07 06:30:00,0.87875,0.8789,0.87845,0.8788,423800000.0
2009-05-07 06:35:00,0.87895,0.87905,0.87865,0.8788,622400000.0
2009-05-07 06:40:00,0.8788,0.87905,0.8785,0.87895,1182400000.0
2009-05-07 06:45:00,0.8789,0.8791,0.87875,0.879,427600000.0
2009-05-07 06:50:00,0.87905,0.87905,0.8787,0.8788,515200000.0
2009-05-07 06:55:00,0.8788,0.87915,0.87865,0.87915,371600000.0
2009-05-07 07:00:00,0.87915,0.87915,0.8784,0.87875,1111000000.0
2009-05-07 07:05:00,0.87875,0.8789,0.8785,0.8788,968600000.0
2009-05-07 07:10:00,0.87885,0.87885,0.8784,0.8787,619000000.0
2009-05-07 07:15:00,0.8787,0.8792,0.8785,0.8786,621200000.0
2009-05-07 07:20:00,0.8786,0.8787,0.8784,0.8784,639200000.0
2009-05-07 07:25:00,0.8784,0.87865,0.8784,0.87845,315000000.0
2009-05-07 07:30:00,0.87845,0.8788,0.8784,0.8786,842000000.0
2009-05-07 07:35:00,0.8786,0.879,0.8785,0.8789,1546200006.0
2009-05-07 07:40:00,0.8789,0.8791,0.87875,0.8789,778200000.0
2009-05-07 07:45:00,0.8789,0.87905,0.87845,0.8785,1485600000.0
2009-05-07 07:50:00,0.87845,0.87865,0.8783,0.8783,1090200008.0
2009-05-07 07:55:00,0.8783,0.8787,0.8783,0.8787,1245200003.0
2009-05-07 08:00:00,0.87845,0.8789,0.8784,0.8785,856400000.0
2009-05-07 08:05:00,0.8786,0.87875,0.8777,0.87785,1204900000.0
2009-05-07 08:10:00,0.87785,0.8779,0.87725,0.8777,1425700002.0
2009-05-07 08:15:00,0.87775,0.878,0.87745,0.87755,1126300000.0
2009-05-07 08:20:00,0.87755,0.87765,0.87635,0.8765,1514800000.0
2009-05-07 08:25:00,0.8765,0.87745,0.87635,0.87715,1308199999.0
2009-05-07 08:30:00,0.87715,0.87765,0.8764,0.8766,1657400002.0
2009-05-07 08:35:00,0.87665,0.87725,0.8765,0.87725,1239400000.0
2009-05-07 08:40:00,0.8772,0.8775,0.87685,0.87705,1196000000.0
2009-05-07 08:45:00,0.87705,0.87765,0.87705,0.8774,1365800000.0
2009-05-07 08:50:00,0.8774,0.87825,0.87725,0.87745,1484999999.0
2009-05-07 08:55:00,0.87745,0.8779,0.8774,0.8778,1095700000.0
2009-05-07 09:00:00,0.87775,0.8783,0.8776,0.8778,1966600000.0
2009-05-07 09:05:00,0.87775,0.8782,0.87755,0.8776,2020200001.0
2009-05-07 09:10:00,0.8776,0.8796,0.8776,0.8796,1735400000.0
2009-05-07 09:15:00,0.8796,0.87985,0.8791,0.87975,1687800000.0
2009-05-07 09:20:00,0.87975,0.88015,0.8797,0.87985,1397200000.0
2009-05-07 09:25:00,0.87985,0.88005,0.87925,0.8793,1515700000.0
2009-05-07 09:30:00,0.8793,0.87935,0.8789,0.879,1284900000.0
2009-05-07 09:35:00,0.879,0.87945,0.87885,0.879,2375700001.0
2009-05-07 09:40:00,0.879,0.87935,0.87885,0.87905,1534799997.0
2009-05-07 09:45:00,0.87905,0.8796,0.87885,0.8791,1956000000.0
2009-05-07 09:50:00,0.8791,0.87915,0.8783,0.87855,1353400000.0
2009-05-07 09:55:00,0.87855,0.8787,0.878,0.87815,1009600001.0
2009-05-07 10:00:00,0.87815,0.87845,0.8779,0.8782,1769800000.0
2009-05-07 10:05:00,0.87805,0.8783,0.87795,0.87825,1411600003.0
2009-05-07 10:10:00,0.87825,0.8784,0.87805,0.8782,957200000.0
2009-05-07 10:15:00,0.8782,0.87865,0.87815,0.8785,1777800000.0
2009-05-07 10:20:00,0.8785,0.8789,0.87845,0.87875,1476200000.0
2009-05-07 10:25:00,0.87875,0.87945,0.87875,0.87945,1257500001.0
2009-05-07 10:30:00,0.8795,0.8801,0.87945,0.88,2404200000.0
2009-05-07 10:35:00,0.88,0.88015,0.8788,0.8792,2348500002.0
2009-05-07 10:40:00,0.8792,0.8796,0.8791,0.87925,763800000.0
2009-05-07 10:45:00,0.87925,0.8793,0.8789,0.8789,1601799999.0
2009-05-07 10:50:00,0.8789,0.8789,0.87815,0.8786,1160500001.0
2009-05-07 10:55:00,0.8785,0.8793,0.8784,0.87925,1313299997.0
2009-05-07 11:00:00,0.87925,0.8798,0.87905,0.8797,1792100004.0
2009-05-07 11:05:00,0.8797,0.88055,0.8795,0.87995,2400200001.0
2009-05-07 11:10:00,0.8799,0.8814,0.8799,0.88105,2250100001.0
2009-05-07 11:15:00,0.88095,0.8811,0.88005,0.88005,2628900003.0
2009-05-07 11:20:00,0.88005,0.8804,0.8796,0.88,1942500001.0
2009-05-07 11:25:00,0.88005,0.8802,0.87965,0.8797,1621600000.0
2009-05-07 11:30:00,0.8797,0.8802,0.87935,0.8795,1899300000.0
2009-05-07 11:35:00,0.8795,0.88,0.8793,0.8795,2138499997.0
2009-05-07 11:40:00,0.87945,0.8803,0.8794,0.8803,3115799998.0
2009-05-07 11:45:00,0.88035,0.8805,0.88005,0.88025,1897600002.0
2009-05-07 11:50:00,0.88025,0.8803,0.8793,0.8793,1619400000.0
2009-05-07 11:55:00,0.8793,0.8795,0.87885,0.87895,957400003.0
2009-05-07 12:00:00,0.87895,0.8794,0.87785,0.8785,1938100001.0
2009-05-07 12:05:00,0.8785,0.8786,0.8779,0.8782,1177100000.0
2009-05-07 12:10:00,0.8782,0.87855,0.8782,0.8783,783600000.0
2009-05-07 12:15:00,0.87825,0.87885,0.87815,0.8788,725200000.0
2009-05-07 12:20:00,0.8788,0.879,0.8784,0.8788,1300200000.0
2009-05-07 12:25:00,0.8788,0.879,0.87865,0.87895,583800000.0
2009-05-07 12:30:00,0.87895,0.87915,0.87845,0.87865,1513800000.0
2009-05-07 12:35:00,0.87865,0.8791,0.87855,0.87885,2238400002.0
2009-05-07 12:40:00,0.87885,0.87935,0.87885,0.8789,1264599999.0
2009-05-07 12:45:00,0.8789,0.8792,0.8787,0.879,719299999.0
2009-05-07 12:50:00,0.879,0.87935,0.87885,0.8791,1015800001.0
2009-05-07 12:55:00,0.879,0.87975,0.87895,0.87935,1418100000.0
2009-05-07 13:00:00,0.87935,0.8847,0.87875,0.88255,2529300001.0
2009-05-07 13:05:00,0.88255,0.88535,0.88255,0.8848,2319300000.0
2009-05-07 13:10:00,0.8848,0.8851,0.88395,0.884,1842700001.0
2009-05-07 13:15:00,0.884,0.884,0.88265,0.88275,1820399999.0
2009-05-07 13:20:00,0.88285,0.8832,0.8825,0.88305,1561100002.0
2009-05-07 13:25:00,0.883,0.8834,0.8826,0.8829,1818699999.0
2009-05-07 13:30:00,0.88285,0.8829,0.8821,0.8821,956100000.0
2009-05-07 13:35:00,0.8821,0.8832,0.8821,0.88305,1262400000.0
2009-05-07 13:40:00,0.88305,0.88305,0.8824,0.8825,1485000000.0
2009-05-07 13:45:00,0.8825,0.88535,0.88225,0.8851,1942400001.0
2009-05-07 13:50:00,0.88515,0.88535,0.88405,0.88445,2450600000.0
2009-05-07 13:55:00,0.8844,0.8849,0.88395,0.88435,2047600002.0
2009-05-07 14:00:00,0.8844,0.8864,0.8843,0.8863,1832200004.0
2009-05-07 14:05:00,0.88635,0.88635,0.8855,0.8855,1678600000.0
2009-05-07 14:10:00,0.8855,0.8856,0.8847,0.8847,1373399998.0
2009-05-07 14:15:00,0.8846,0.8852,0.8846,0.8849,1414500002.0
2009-05-07 14:20:00,0.8849,0.88495,0.8844,0.8849,1634200000.0
2009-05-07 14:25:00,0.8849,0.886,0.8849,0.8856,2037999999.0
2009-05-07 14:30:00,0.88555,0.88555,0.8834,0.88425,1714600001.0
2009-05-07 14:35:00,0.8843,0.8851,0.8798,0.8823,1526451477.0
2009-05-07 14:40:00,0.8823,0.8874,0.88225,0.8863,2721199996.0
2009-05-07 14:45:00,0.8863,0.88995,0.88595,0.889,2057499998.0
2009-05-07 14:50:00,0.88905,0.88905,0.8879,0.8882,2162399997.0
2009-05-07 14:55:00,0.88815,0.8896,0.8871,0.8894,3085499993.0
2009-05-07 15:00:00,0.88945,0.8905,0.8891,0.8904,2271400001.0
2009-05-07 15:05:00,0.89045,0.8926,0.88985,0.89125,2294800003.0
2009-05-07 15:10:00,0.89125,0.89185,0.8909,0.8916,1606900000.0
2009-05-07 15:15:00,0.8916,0.8916,0.8905,0.8913,1485500000.0
2009-05-07 15:20:00,0.8913,0.8916,0.89055,0.89085,2193300001.0
2009-05-07 15:25:00,0.8909,0.89175,0.89055,0.8916,1718400000.0
2009-05-07 15:30:00,0.89165,0.89335,0.89165,0.89305,2510899995.0
2009-05-07 15:35:00,0.89305,0.89305,0.8924,0.8926,1574400000.0
2009-05-07 15:40:00,0.8926,0.8933,0.89165,0.89315,1982100000.0
2009-05-07 15:45:00,0.8931,0.89315,0.8915,0.89155,1607600000.0
2009-05-07 15:50:00,0.8917,0.8917,0.89075,0.8908,1686599999.0
2009-05-07 15:55:00,0.8907,0.89135,0.8906,0.891,1451800000.0
2009-05-07 16:00:00,0.891,0.8915,0.89095,0.8911,1371800001.0
2009-05-07 16:05:00,0.89105,0.8911,0.8901,0.8903,1800399999.0
2009-05-07 16:10:00,0.8904,0.8905,0.8894,0.88985,1832600001.0
2009-05-07 16:15:00,0.88985,0.89025,0.8897,0.8902,1158600000.0
2009-05-07 16:20:00,0.8902,0.8904,0.8898,0.8903,1662100000.0
2009-05-07 16:25:00,0.8903,0.8908,0.88985,0.89,1492600000.0
2009-05-07 16:30:00,0.89,0.8907,0.8897,0.89055,1096800000.0
2009-05-07 16:35:00,0.89055,0.8913,0.89035,0.8911,1573800000.0
2009-05-07 16:40:00,0.8911,0.89175,0.891,0.8912,1248000000.0
2009-05-07 16:45:00,0.8912,0.89155,0.8908,0.8914,1437500000.0
2009-05-07 16:50:00,0.89145,0.8922,0.8914,0.892,1007100000.0
2009-05-07 16:55:00,0.892,0.892,0.8914,0.89155,1100600000.0
2009-05-07 17:00:00,0.89155,0.89205,0.8914,0.89155,1309400000.0
2009-05-07 17:05:00,0.89155,0.8916,0.8912,0.89135,1418800000.0
2009-05-07 17:10:00,0.8913,0.89295,0.8911,0.8923,2268399999.0
2009-05-07 17:15:00,0.89225,0.89285,0.8922,0.8925,1767399999.0
2009-05-07 17:20:00,0.8925,0.89255,0.8918,0.892,1526400000.0
2009-05-07 17:25:00,0.892,0.8922,0.89185,0.89215,977800000.0
2009-05-07 17:30:00,0.8922,0.8927,0.89205,0.89255,1276700000.0
2009-05-07 17:35:00,0.8926,0.893,0.8922,0.8929,1167600000.0
2009-05-07 17:40:00,0.8929,0.8929,0.89255,0.8926,1223300000.0
2009-05-07 17:45:00,0.8926,0.8928,0.89225,0.8924,1357000000.0
2009-05-07 17:50:00,0.8924,0.8925,0.89195,0.89235,1566400000.0
2009-05-07 17:55:00,0.89235,0.8929,0.89215,0.8928,1099600000.0
2009-05-07 18:00:00,0.8928,0.89295,0.8926,0.8929,767600000.0
2009-05-07 18:05:00,0.8929,0.8931,0.89265,0.8928,827200001.0
2009-05-07 18:10:00,0.8928,0.89315,0.89255,0.8927,1282200000.0
2009-05-07 18:15:00,0.8927,0.8928,0.8923,0.89235,1013999999.0
2009-05-07 18:20:00,0.8923,0.89265,0.89225,0.89255,690800000.0
2009-05-07 18:25:00,0.89255,0.8927,0.89235,0.8924,740800000.0
2009-05-07 18:30:00,0.8924,0.8926,0.8921,0.89245,825800001.0
2009-05-07 18:35:00,0.89245,0.8926,0.8923,0.8925,695100000.0
2009-05-07 18:40:00,0.8925,0.89265,0.8924,0.8925,553600000.0
2009-05-07 18:45:00,0.8925,0.8927,0.8924,0.8925,197100000.0
2009-05-07 18:50:00,0.8926,0.89275,0.89235,0.8926,583500000.0
2009-05-07 18:55:00,0.8926,0.8927,0.8925,0.8927,465000000.0
2009-05-07 19:00:00,0.89275,0.8928,0.8924,0.8926,655599999.0
2009-05-07 19:05:00,0.89255,0.89255,0.89215,0.8925,830100000.0
2009-05-07 19:10:00,0.8925,0.8925,0.89185,0.8919,359800000.0
2009-05-07 19:15:00,0.8919,0.89225,0.89185,0.89215,675800000.0
2009-05-07 19:20:00,0.89215,0.89255,0.89215,0.8923,783000000.0
2009-05-07 19:25:00,0.8923,0.89245,0.89215,0.89225,466400000.0
2009-05-07 19:30:00,0.89225,0.89245,0.89215,0.8924,777400000.0
2009-05-07 19:35:00,0.89235,0.8925,0.8921,0.89215,879800000.0
2009-05-07 19:40:00,0.89205,0.8924,0.89165,0.89165,1226600000.0
2009-05-07 19:45:00,0.8917,0.8924,0.89165,0.8923,674200000.0
2009-05-07 19:50:00,0.89225,0.8926,0.8917,0.8924,1351100000.0
2009-05-07 19:55:00,0.8924,0.89255,0.8921,0.89215,957800000.0
2009-05-07 20:00:00,0.89215,0.8924,0.8918,0.8921,957500000.0
2009-05-07 20:05:00,0.8921,0.8928,0.89205,0.8928,760000000.0
2009-05-07 20:10:00,0.89275,0.8931,0.89265,0.89295,818800000.0
2009-05-07 20:15:00,0.89295,0.89345,0.89275,0.89345,899900000.0
2009-05-07 20:20:00,0.89345,0.89345,0.8931,0.89315,1017500000.0
2009-05-07 20:25:00,0.89315,0.8934,0.893,0.893,1058200000.0
2009-05-07 20:30:00,0.8929,0.893,0.8926,0.8926,939800000.0
2009-05-07 20:35:00,0.89255,0.89265,0.8907,0.89075,1284299999.0
2009-05-07 20:40:00,0.8908,0.8915,0.8907,0.8914,698100000.0
2009-05-07 20:45:00,0.8914,0.8923,0.8914,0.8921,412400000.0
2009-05-07 20:50:00,0.8921,0.8923,0.8919,0.892,755000000.0
2009-05-07 20:55:00,0.892,0.89225,0.8916,0.8916,923400000.0
2009-05-07 21:00:00,0.8916,0.89215,0.8916,0.89215,1066000000.0
2009-05-07 21:05:00,0.8922,0.89225,0.8921,0.8921,888400000.0
2009-05-07 21:10:00,0.8921,0.89215,0.8917,0.89185,594900000.0
2009-05-07 21:15:00,0.89185,0.89235,0.8918,0.892,399100000.0
2009-05-07 21:20:00,0.89195,0.8922,0.8916,0.89215,857600000.0
2009-05-07 21:25:00,0.89215,0.89245,0.8918,0.89185,738075874.0
2009-05-07 21:30:00,0.89185,0.89215,0.8917,0.89175,893800000.0
2009-05-07 21:35:00,0.89175,0.892,0.8916,0.8919,807400000.0
2009-05-07 21:40:00,0.8919,0.8919,0.89155,0.8917,941600000.0
2009-05-07 21:45:00,0.89175,0.8919,0.8913,0.89155,726600000.0
2009-05-07 21:50:00,0.8916,0.89165,0.891,0.8912,443000000.0
2009-05-07 21:55:00,0.8912,0.89155,0.89115,0.89155,463200000.0
2009-05-07 22:00:00,0.89155,0.89155,0.891,0.8911,267400000.0
2009-05-07 22:05:00,0.8911,0.89145,0.8911,0.89135,334400000.0
2009-05-07 22:10:00,0.89135,0.8918,0.89135,0.89175,301399997.0
2009-05-07 22:15:00,0.8918,0.8919,0.8918,0.89185,134800000.0
2009-05-07 22:20:00,0.8919,0.89195,0.89138,0.8918,269200000.0
2009-05-07 22:25:00,0.8918,0.8918,0.89127,0.8918,295599999.0
2009-05-07 22:30:00,0.89185,0.89185,0.8918,0.8918,59600000.0
2009-05-07 22:35:00,0.8918,0.89185,0.8917,0.89185,299999999.0
2009-05-07 22:40:00,0.89175,0.89185,0.89175,0.89185,132000000.0
2009-05-07 22:45:00,0.8918,0.89195,0.8918,0.89185,122400000.0
2009-05-07 22:50:00,0.89185,0.89195,0.8917,0.8918,300800000.0
2009-05-07 22:55:00,0.8918,0.8918,0.89125,0.89135,510400000.0
2009-05-07 23:00:00,0.89135,0.8916,0.88985,0.89015,308000000.0
2009-05-07 23:05:00,0.89015,0.8903,0.8893,0.89,465000000.0
2009-05-07 23:10:00,0.89,0.8905,0.8897,0.89035,395800000.0
2009-05-07 23:15:00,0.8903,0.89115,0.8903,0.89105,198300000.0
2009-05-07 23:20:00,0.89105,0.8912,0.8905,0.8908,95400000.0
2009-05-07 23:25:00,0.8908,0.8908,0.8905,0.8906,72800000.0
2009-05-07 23:30:00,0.8905,0.8911,0.8904,0.8908,339600000.0
2009-05-07 23:35:00,0.8908,0.89115,0.8905,0.8911,239000000.0
2009-05-07 23:40:00,0.8912,0.89135,0.8908,0.8909,400400000.0
2009-05-07 23:45:00,0.89095,0.8911,0.89075,0.89075,58400000.0
2009-05-07 23:50:00,0.89075,0.8908,0.89045,0.8906,195400000.0
2009-05-07 23:55:00,0.89065,0.89075,0.89035,0.89035,431400000.0
2009-05-08 00:00:00,0.89035,0.8911,0.8903,0.8908,357600000.0
2009-05-08 00:05:00,0.8909,0.8909,0.89075,0.8909,44400000.0
2009-05-08 00:10:00,0.89085,0.89125,0.8908,0.89115,113600000.0
2009-05-08 00:15:00,0.8911,0.8913,0.8906,0.89075,411200000.0
2009-05-08 00:20:00,0.8907,0.89075,0.89045,0.89055,204600000.0
2009-05-08 00:25:00,0.89055,0.89105,0.89035,0.8908,368600000.0
2009-05-08 00:30:00,0.89075,0.8914,0.89065,0.8909,289800000.0
2009-05-08 00:35:00,0.8909,0.89095,0.89045,0.89055,399400000.0
2009-05-08 00:40:00,0.8906,0.89085,0.89035,0.8907,206200000.0
2009-05-08 00:45:00,0.89075,0.8911,0.8904,0.8909,616400000.0
2009-05-08 00:50:00,0.891,0.8911,0.89085,0.89085,234800000.0
2009-05-08 00:55:00,0.89058,0.8909,0.8905,0.89085,611200000.0
2009-05-08 01:00:00,0.89085,0.89085,0.89065,0.8907,284400000.0
2009-05-08 01:05:00,0.89046,0.89105,0.89039,0.89085,196000000.0
2009-05-08 01:10:00,0.8908,0.89095,0.8907,0.8909,106600000.0
2009-05-08 01:15:00,0.8909,0.89095,0.8907,0.89085,313600000.0
2009-05-08 01:20:00,0.8909,0.89115,0.8907,0.8907,335700000.0
2009-05-08 01:25:00,0.8908,0.89095,0.8906,0.8906,642000000.0
2009-05-08 01:30:00,0.89065,0.8907,0.8904,0.8906,411800000.0
2009-05-08 01:35:00,0.8905,0.8906,0.89011,0.89042,331400000.0
2009-05-08 01:40:00,0.8905,0.8907,0.8905,0.89055,309800000.0
2009-05-08 01:45:00,0.89055,0.8908,0.8905,0.89075,201400000.0
2009-05-08 01:50:00,0.89065,0.89125,0.89055,0.8907,625400000.0
2009-05-08 01:55:00,0.89065,0.8909,0.8905,0.89065,560200000.0
2009-05-08 02:00:00,0.89065,0.8908,0.8902,0.8906,750400000.0
2009-05-08 02:05:00,0.8906,0.8908,0.89025,0.8908,608800000.0
2009-05-08 02:10:00,0.8908,0.8909,0.89065,0.89085,459400000.0
2009-05-08 02:15:00,0.89085,0.8909,0.8906,0.8908,1083800000.0
2009-05-08 02:20:00,0.89085,0.891,0.8908,0.89095,668200000.0
2009-05-08 02:25:00,0.89095,0.89095,0.89055,0.8909,746000000.0
2009-05-08 02:30:00,0.8909,0.89105,0.8906,0.89065,350600000.0
2009-05-08 02:35:00,0.8907,0.8912,0.89055,0.89085,724200000.0
2009-05-08 02:40:00,0.89085,0.8911,0.89045,0.8907,766000001.0
2009-05-08 02:45:00,0.8907,0.891,0.8904,0.89075,721000000.0
2009-05-08 02:50:00,0.89075,0.8909,0.89025,0.8908,716000000.0
2009-05-08 02:55:00,0.8908,0.8908,0.8903,0.89035,1285600000.0
2009-05-08 03:00:00,0.89035,0.8906,0.89025,0.89035,878600000.0
2009-05-08 03:05:00,0.89035,0.8907,0.89035,0.89065,689800000.0
2009-05-08 03:10:00,0.89065,0.89085,0.8904,0.89075,636400000.0
2009-05-08 03:15:00,0.89075,0.89075,0.89035,0.89045,600600000.0
2009-05-08 03:20:00,0.89045,0.8909,0.8904,0.8908,533000000.0
2009-05-08 03:25:00,0.8908,0.89095,0.8903,0.89085,761600000.0
2009-05-08 03:30:00,0.89085,0.89095,0.89055,0.8908,571400000.0
2009-05-08 03:35:00,0.89075,0.89105,0.8906,0.89065,612800000.0
2009-05-08 03:40:00,0.8906,0.89085,0.89055,0.8907,463600000.0
2009-05-08 03:45:00,0.8908,0.8908,0.89045,0.89075,624400000.0
2009-05-08 03:50:00,0.8907,0.8908,0.8905,0.8906,450000000.0
2009-05-08 03:55:00,0.89065,0.8909,0.89055,0.89065,364000000.0
2009-05-08 04:00:00,0.89065,0.89125,0.8905,0.8908,1092200000.0
2009-05-08 04:05:00,0.8909,0.8911,0.89045,0.89105,711200000.0
2009-05-08 04:10:00,0.8911,0.8914,0.89075,0.89105,1070800000.0
2009-05-08 04:15:00,0.89105,0.89145,0.89095,0.89135,829000000.0
2009-05-08 04:20:00,0.8912,0.89175,0.89105,0.89175,946400000.0
2009-05-08 04:25:00,0.89175,0.892,0.8915,0.89165,723600000.0
2009-05-08 04:30:00,0.89165,0.89195,0.89145,0.8917,572200000.0
2009-05-08 04:35:00,0.89175,0.89215,0.89175,0.89195,1095600002.0
2009-05-08 04:40:00,0.892,0.892,0.89175,0.8918,382200001.0
2009-05-08 04:45:00,0.8918,0.89185,0.89165,0.89175,207800000.0
2009-05-08 04:50:00,0.89175,0.8918,0.89165,0.89175,406800000.0
2009-05-08 04:55:00,0.89185,0.8919,0.8917,0.89185,166000000.0
2009-05-08 05:00:00,0.89185,0.89215,0.89175,0.8921,444600000.0
2009-05-08 05:05:00,0.89205,0.8922,0.8918,0.89195,311600000.0
2009-05-08 05:10:00,0.89195,0.89215,0.89185,0.89185,371600000.0
2009-05-08 05:15:00,0.89185,0.892,0.89185,0.8919,122800000.0
2009-05-08 05:20:00,0.89185,0.89205,0.8918,0.8918,248400000.0
2009-05-08 05:25:00,0.8918,0.89185,0.8917,0.89175,442200002.0
2009-05-08 05:30:00,0.89175,0.8919,0.89175,0.89175,246000000.0
2009-05-08 05:35:00,0.89175,0.8918,0.8916,0.8918,266400000.0
2009-05-08 05:40:00,0.8918,0.89185,0.8914,0.8915,467200001.0
2009-05-08 05:45:00,0.89145,0.89165,0.89135,0.89135,400800000.0
2009-05-08 05:50:00,0.89135,0.89135,0.891,0.89125,421800000.0
2009-05-08 05:55:00,0.8913,0.89155,0.89105,0.89115,265200000.0
2009-05-08 06:00:00,0.8911,0.89115,0.8909,0.8911,272600000.0
2009-05-08 06:05:00,0.8911,0.89135,0.891,0.8912,283200000.0
2009-05-08 06:10:00,0.8912,0.89125,0.891,0.89105,351000000.0
2009-05-08 06:15:00,0.89105,0.89115,0.89095,0.89105,106600000.0
2009-05-08 06:20:00,0.89105,0.89115,0.89066,0.8911,329600000.0
2009-05-08 06:25:00,0.89105,0.8912,0.8909,0.89095,361799999.0
2009-05-08 06:30:00,0.89095,0.89145,0.8907,0.8911,705000000.0
2009-05-08 06:35:00,0.8911,0.8914,0.89085,0.8912,1084600000.0
2009-05-08 06:40:00,0.8912,0.89165,0.89105,0.8916,957400000.0
2009-05-08 06:45:00,0.89155,0.89155,0.8909,0.89115,492800000.0
2009-05-08 06:50:00,0.89115,0.8916,0.89095,0.8912,851800000.0
2009-05-08 06:55:00,0.8911,0.89155,0.89095,0.8915,494600000.0
2009-05-08 07:00:00,0.8915,0.8921,0.8911,0.8918,671400000.0
2009-05-08 07:05:00,0.8918,0.892,0.89135,0.8915,899400000.0
2009-05-08 07:10:00,0.8915,0.8918,0.89145,0.89175,547800000.0
2009-05-08 07:15:00,0.8917,0.892,0.8914,0.89185,765000000.0
2009-05-08 07:20:00,0.89185,0.892,0.8916,0.8918,795000000.0
2009-05-08 07:25:00,0.8918,0.8922,0.8915,0.89155,396800000.0
2009-05-08 07:30:00,0.89155,0.892,0.8915,0.89185,400800000.0
2009-05-08 07:35:00,0.89185,0.8921,0.89125,0.8913,1021800000.0
2009-05-08 07:40:00,0.8914,0.8918,0.89125,0.8914,842199999.0
2009-05-08 07:45:00,0.8914,0.8919,0.89125,0.89185,1227600000.0
2009-05-08 07:50:00,0.8919,0.8923,0.8917,0.89225,805800000.0
2009-05-08 07:55:00,0.8923,0.89265,0.89225,0.8924,519600000.0
2009-05-08 08:00:00,0.8924,0.8928,0.8924,0.8927,929400000.0
2009-05-08 08:05:00,0.8927,0.8932,0.8927,0.89285,943400000.0
2009-05-08 08:10:00,0.8928,0.89305,0.89235,0.893,877900000.0
2009-05-08 08:15:00,0.893,0.8931,0.8928,0.89285,620200000.0
2009-05-08 08:20:00,0.89285,0.8931,0.89195,0.89255,1237799993.0
2009-05-08 08:25:00,0.8926,0.89265,0.8915,0.8919,989300000.0
2009-05-08 08:30:00,0.8919,0.89225,0.8911,0.8912,1704500001.0
2009-05-08 08:35:00,0.89115,0.8914,0.89095,0.891,1238000000.0
2009-05-08 08:40:00,0.8911,0.89145,0.891,0.8914,1032300000.0
2009-05-08 08:45:00,0.8914,0.89185,0.8914,0.8916,1267800000.0
2009-05-08 08:50:00,0.8916,0.89195,0.8914,0.89165,638800000.0
2009-05-08 08:55:00,0.89165,0.8918,0.8916,0.8916,829200000.0
2009-05-08 09:00:00,0.8916,0.89235,0.8914,0.8919,2129800000.0
2009-05-08 09:05:00,0.8919,0.8921,0.8914,0.8914,2749200001.0
2009-05-08 09:10:00,0.8914,0.8917,0.89085,0.8909,1882400001.0
2009-05-08 09:15:00,0.8909,0.89125,0.8908,0.89125,1008000000.0
2009-05-08 09:20:00,0.89125,0.89195,0.89115,0.8918,2173300000.0
2009-05-08 09:25:00,0.8918,0.8929,0.8917,0.8923,1783599999.0
2009-05-08 09:30:00,0.8923,0.89255,0.89165,0.89255,1561900001.0
2009-05-08 09:35:00,0.8926,0.89285,0.89225,0.8923,984500000.0
2009-05-08 09:40:00,0.8923,0.8924,0.8919,0.89225,1491599998.0
2009-05-08 09:45:00,0.8923,0.89275,0.8923,0.89245,1347800001.0
2009-05-08 09:50:00,0.8925,0.89255,0.89205,0.8922,613300000.0
2009-05-08 09:55:00,0.8921,0.89225,0.8914,0.89145,1812600001.0
2009-05-08 10:00:00,0.8916,0.892,0.89125,0.89185,1291199999.0
2009-05-08 10:05:00,0.89185,0.892,0.89115,0.89195,1869299998.0
2009-05-08 10:10:00,0.89195,0.8926,0.89195,0.8925,1920400002.0
2009-05-08 10:15:00,0.8925,0.8931,0.89245,0.8927,1958399999.0
2009-05-08 10:20:00,0.8927,0.89275,0.8919,0.8924,1679200000.0
2009-05-08 10:25:00,0.8924,0.8925,0.8907,0.89155,2382299999.0
2009-05-08 10:30:00,0.89155,0.8919,0.8913,0.89165,1500600001.0
2009-05-08 10:35:00,0.89165,0.8922,0.89145,0.89205,834900001.0
2009-05-08 10:40:00,0.89205,0.8929,0.89205,0.8927,1459400000.0
2009-05-08 10:45:00,0.89275,0.8928,0.89245,0.8926,823200000.0
2009-05-08 10:50:00,0.8926,0.8927,0.892,0.8927,1205399999.0
2009-05-08 10:55:00,0.8927,0.8928,0.89205,0.89235,1086899998.0
2009-05-08 11:00:00,0.89235,0.89245,0.892,0.8923,1296200002.0
2009-05-08 11:05:00,0.89235,0.89255,0.89195,0.8922,1603800001.0
2009-05-08 11:10:00,0.89215,0.89225,0.892,0.89205,528700000.0
2009-05-08 11:15:00,0.89205,0.89205,0.89125,0.8913,912800001.0
2009-05-08 11:20:00,0.8913,0.89155,0.89085,0.891,771499999.0
2009-05-08 11:25:00,0.891,0.89115,0.8908,0.891,997400000.0
2009-05-08 11:30:00,0.89105,0.8912,0.8907,0.8909,1355500000.0
2009-05-08 11:35:00,0.8909,0.8911,0.8906,0.89105,1399800000.0
2009-05-08 11:40:00,0.89095,0.89125,0.89055,0.89115,875300000.0
2009-05-08 11:45:00,0.89115,0.89115,0.89065,0.89065,1162499999.0
2009-05-08 11:50:00,0.89065,0.89085,0.89065,0.89075,577000000.0
2009-05-08 11:55:00,0.89085,0.89145,0.89075,0.89115,1541500000.0
2009-05-08 12:00:00,0.8912,0.89145,0.8912,0.8913,853000000.0
2009-05-08 12:05:00,0.8913,0.89145,0.89115,0.8913,1286400001.0
2009-05-08 12:10:00,0.8913,0.89135,0.89095,0.89095,1520800001.0
2009-05-08 12:15:00,0.89095,0.8912,0.8908,0.89095,1269400002.0
2009-05-08 12:20:00,0.89095,0.8911,0.89045,0.8907,1900599996.0
2009-05-08 12:25:00,0.8907,0.8912,0.8907,0.8912,1056800000.0
2009-05-08 12:30:00,0.8912,0.8913,0.8909,0.891,1385600000.0
2009-05-08 12:35:00,0.89095,0.8911,0.89085,0.89095,1564200001.0
2009-05-08 12:40:00,0.89095,0.8913,0.8909,0.891,1525800001.0
2009-05-08 12:45:00,0.8911,0.8912,0.89075,0.89085,1967300000.0
2009-05-08 12:50:00,0.89085,0.89115,0.8908,0.8909,1989000000.0
2009-05-08 12:55:00,0.8909,0.891,0.8905,0.8907,1410300000.0
2009-05-08 13:00:00,0.8907,0.891,0.89055,0.8908,1766000002.0
2009-05-08 13:05:00,0.8908,0.89115,0.8905,0.89095,2823800005.0
2009-05-08 13:10:00,0.89095,0.8911,0.89085,0.891,1638399998.0
2009-05-08 13:15:00,0.891,0.89125,0.89075,0.8909,853599999.0
2009-05-08 13:20:00,0.8909,0.8912,0.8907,0.8908,1763200000.0
2009-05-08 13:25:00,0.8908,0.89125,0.89075,0.8912,1257799999.0
2009-05-08 13:30:00,0.8912,0.8914,0.89085,0.89125,1021500000.0
2009-05-08 13:35:00,0.89125,0.89125,0.89075,0.8909,1185600000.0
2009-05-08 13:40:00,0.8909,0.89095,0.8905,0.8908,785000000.0
2009-05-08 13:45:00,0.8908,0.8908,0.89025,0.89045,866900002.0
2009-05-08 13:50:00,0.89045,0.89065,0.8904,0.89055,611600000.0
2009-05-08 13:55:00,0.89055,0.8906,0.8902,0.89025,2156200000.0
2009-05-08 14:00:00,0.8903,0.8908,0.8902,0.89055,1372399999.0
2009-05-08 14:05:00,0.8906,0.8911,0.89055,0.89085,1610200000.0
2009-05-08 14:10:00,0.8909,0.8912,0.89055,0.8906,2182300000.0
2009-05-08 14:15:00,0.8907,0.8918,0.8907,0.89175,1783300002.0
2009-05-08 14:20:00,0.89175,0.89175,0.8905,0.89095,2843499998.0
2009-05-08 14:25:00,0.89095,0.89155,0.89065,0.89085,2434800002.0
2009-05-08 14:30:00,0.89085,0.8926,0.8907,0.8922,2122900000.0
2009-05-08 14:35:00,0.89235,0.8931,0.89205,0.89295,2191800000.0
2009-05-08 14:40:00,0.8929,0.89345,0.8926,0.89315,2668700000.0
2009-05-08 14:45:00,0.89315,0.8932,0.89255,0.89255,2574799999.0
2009-05-08 14:50:00,0.89255,0.894,0.89225,0.89395,2117399999.0
2009-05-08 14:55:00,0.89395,0.89415,0.89365,0.894,2668400001.0
2009-05-08 15:00:00,0.89385,0.89405,0.89345,0.89395,2204100002.0
2009-05-08 15:05:00,0.89395,0.89595,0.89395,0.8953,1466000002.0
2009-05-08 15:10:00,0.89535,0.8954,0.89455,0.8951,1789400000.0
2009-05-08 15:15:00,0.8952,0.8963,0.8951,0.89595,1846800001.0
2009-05-08 15:20:00,0.8961,0.89705,0.8959,0.89665,2120599995.0
2009-05-08 15:25:00,0.89665,0.89695,0.8961,0.8962,1530600000.0
2009-05-08 15:30:00,0.8962,0.89675,0.896,0.8961,1446100003.0
2009-05-08 15:35:00,0.8961,0.8964,0.8959,0.8963,1230399999.0
2009-05-08 15:40:00,0.8963,0.897,0.8963,0.89685,3023200003.0
2009-05-08 15:45:00,0.89695,0.8971,0.89635,0.89635,2633800000.0
2009-05-08 15:50:00,0.89635,0.8969,0.8963,0.8966,2468800000.0
2009-05-08 15:55:00,0.8965,0.8968,0.896,0.89605,1888200000.0
2009-05-08 16:00:00,0.89615,0.8962,0.89585,0.8959,1398000002.0
2009-05-08 16:05:00,0.8959,0.89595,0.8955,0.89555,1130200001.0
2009-05-08 16:10:00,0.89555,0.89565,0.89505,0.8956,1362600000.0
2009-05-08 16:15:00,0.89555,0.8956,0.89505,0.8951,1268500000.0
2009-05-08 16:20:00,0.8951,0.89545,0.89505,0.8953,1423600001.0
2009-05-08 16:25:00,0.8953,0.8953,0.8944,0.8949,1539499999.0
2009-05-08 16:30:00,0.8949,0.89535,0.8947,0.8952,1256400000.0
2009-05-08 16:35:00,0.8952,0.8956,0.8952,0.8955,2240599999.0
2009-05-08 16:40:00,0.8955,0.8955,0.8951,0.8952,1160500000.0
2009-05-08 16:45:00,0.8952,0.8954,0.8946,0.8946,1679400002.0
2009-05-08 16:50:00,0.8946,0.89465,0.8943,0.8946,1334500000.0
2009-05-08 16:55:00,0.8946,0.8954,0.8946,0.8951,1554000000.0
2009-05-08 17:00:00,0.8951,0.89575,0.895,0.8953,1607000001.0
2009-05-08 17:05:00,0.8953,0.89585,0.8953,0.8956,1399600000.0
2009-05-08 17:10:00,0.8956,0.89565,0.895,0.8952,1619500001.0
2009-05-08 17:15:00,0.8952,0.89545,0.89465,0.8948,1392500002.0
2009-05-08 17:20:00,0.8948,0.89495,0.89385,0.8942,1279099998.0
2009-05-08 17:25:00,0.8942,0.8949,0.894,0.89465,1075100000.0
2009-05-08 17:30:00,0.89465,0.8953,0.89465,0.89505,1071000000.0
2009-05-08 17:35:00,0.89505,0.8953,0.8947,0.89475,905200000.0
2009-05-08 17:40:00,0.89475,0.89505,0.89425,0.8943,1155500000.0
2009-05-08 17:45:00,0.8943,0.8945,0.89375,0.89375,725700000.0
2009-05-08 17:50:00,0.89365,0.8938,0.8933,0.8935,780300000.0
2009-05-08 17:55:00,0.8935,0.8946,0.8935,0.8942,983800001.0
2009-05-08 18:00:00,0.8942,0.8944,0.89355,0.8938,1215400000.0
2009-05-08 18:05:00,0.8939,0.8944,0.89355,0.8944,815600000.0
2009-05-08 18:10:00,0.89455,0.89505,0.8941,0.89475,902400000.0
2009-05-08 18:15:00,0.89475,0.8959,0.8947,0.8957,991300000.0
2009-05-08 18:20:00,0.89565,0.89625,0.8955,0.8958,1056100000.0
2009-05-08 18:25:00,0.8958,0.89615,0.8954,0.8958,895800000.0
2009-05-08 18:30:00,0.8958,0.89705,0.89575,0.8965,1417500000.0
2009-05-08 18:35:00,0.8965,0.8974,0.8965,0.89715,1078400000.0
2009-05-08 18:40:00,0.89715,0.89735,0.8966,0.8968,757500000.0
2009-05-08 18:45:00,0.89665,0.8968,0.89625,0.89635,1150200000.0
2009-05-08 18:50:00,0.89635,0.8966,0.8962,0.89645,1360000000.0
2009-05-08 18:55:00,0.89645,0.89675,0.89615,0.8963,1294400000.0
2009-05-08 19:00:00,0.8962,0.8967,0.896,0.896,1119200000.0
2009-05-08 19:05:00,0.896,0.8964,0.89595,0.89615,1236800000.0
2009-05-08 19:10:00,0.8961,0.8962,0.89555,0.89565,956399999.0
2009-05-08 19:15:00,0.89565,0.8957,0.89515,0.8952,722800000.0
2009-05-08 19:20:00,0.89515,0.8955,0.8951,0.8952,764400000.0
2009-05-08 19:25:00,0.8952,0.8954,0.89505,0.8952,393400000.0
2009-05-08 19:30:00,0.89515,0.8955,0.8951,0.8955,648600000.0
2009-05-08 19:35:00,0.8955,0.89585,0.89525,0.89555,652500000.0
2009-05-08 19:40:00,0.89565,0.8959,0.8954,0.8959,1079900000.0
2009-05-08 19:45:00,0.896,0.8962,0.89555,0.8956,1256800000.0
2009-05-08 19:50:00,0.8957,0.89645,0.89555,0.8963,914400000.0
2009-05-08 19:55:00,0.8963,0.89645,0.8955,0.89575,1163200000.0
2009-05-08 20:00:00,0.89575,0.8963,0.8957,0.8959,1131600000.0
2009-05-08 20:05:00,0.8959,0.89615,0.89565,0.8959,770800000.0
2009-05-08 20:10:00,0.8959,0.8959,0.89535,0.89535,894800000.0
2009-05-08 20:15:00,0.8954,0.896,0.89535,0.8956,593200000.0
2009-05-08 20:20:00,0.8956,0.8959,0.8956,0.8957,518600000.0
2009-05-08 20:25:00,0.89575,0.89585,0.8951,0.89515,544400000.0
2009-05-08 20:30:00,0.89515,0.89535,0.89515,0.8953,502400000.0
2009-05-08 20:35:00,0.89535,0.8969,0.8953,0.89685,1137900000.0
2009-05-08 20:40:00,0.8968,0.897,0.896,0.89625,1313400000.0
2009-05-08 20:45:00,0.89615,0.89635,0.89485,0.8949,1433100000.0
2009-05-08 20:50:00,0.89495,0.8953,0.89485,0.8952,1042700000.0
2009-05-08 20:55:00,0.8952,0.89525,0.895,0.8951,897100000.0
2009-05-08 21:00:00,0.8951,0.8952,0.8947,0.8947,765600000.0
2009-05-08 21:05:00,0.89465,0.8948,0.8946,0.8947,1147600000.0
2009-05-08 21:10:00,0.89465,0.89485,0.89455,0.8947,631400000.0
2009-05-08 21:15:00,0.8947,0.89495,0.8945,0.8947,720800000.0
2009-05-08 21:20:00,0.8947,0.89515,0.8946,0.8949,641799998.0
2009-05-08 21:25:00,0.89485,0.89505,0.89455,0.8946,363000000.0
2009-05-08 21:30:00,0.89455,0.89465,0.8941,0.8942,611400000.0
2009-05-08 21:35:00,0.8942,0.8943,0.8939,0.894,600200000.0
2009-05-08 21:40:00,0.894,0.89485,0.89395,0.89465,726200000.0
2009-05-08 21:45:00,0.89455,0.89455,0.8942,0.8944,434200000.0
2009-05-08 21:50:00,0.8944,0.89475,0.8943,0.8945,371700000.0
2009-05-08 21:55:00,0.8945,0.89465,0.89425,0.89425,541600000.0
2009-05-08 22:00:00,0.89425,0.89425,0.8936,0.89385,536800000.0
2009-05-08 22:05:00,0.89385,0.894,0.8936,0.89395,397000000.0
2009-05-08 22:10:00,0.89395,0.8942,0.89375,0.8942,327200000.0
2009-05-08 22:15:00,0.8943,0.8944,0.89395,0.8943,187500000.0
2009-05-08 22:20:00,0.8943,0.8947,0.89425,0.8947,159000000.0
2009-05-08 22:25:00,0.8947,0.8951,0.89455,0.8949,209600000.0
2009-05-08 22:30:00,0.89495,0.89515,0.89465,0.895,350200000.0
2009-05-08 22:35:00,0.89495,0.8953,0.8949,0.89515,148900000.0
2009-05-08 22:40:00,0.89515,0.89545,0.89505,0.89525,262600000.0
2009-05-08 22:45:00,0.8952,0.8953,0.8948,0.89485,193600000.0
2009-05-08 22:50:00,0.8949,0.89565,0.89475,0.8955,293600000.0
2009-05-08 22:55:00,0.8955,0.8958,0.89515,0.8953,747200000.0
2009-05-10 23:00:00,0.89596,0.89596,0.89505,0.89545,74600000.0
2009-05-10 23:05:00,0.89545,0.8957,0.895,0.8952,188800000.0
2009-05-10 23:10:00,0.8952,0.89525,0.89495,0.89495,329200000.0
2009-05-10 23:15:00,0.8949,0.89538,0.8949,0.8951,73800000.0
2009-05-10 23:20:00,0.8952,0.89525,0.8951,0.89525,82400000.0
2009-05-10 23:25:00,0.8953,0.89565,0.895,0.89565,68600000.0
2009-05-10 23:30:00,0.89565,0.8959,0.8951,0.89565,175200000.0
2009-05-10 23:35:00,0.8954,0.8954,0.89495,0.8951,79800000.0
2009-05-10 23:40:00,0.89515,0.89575,0.89515,0.89555,104200000.0
2009-05-10 23:45:00,0.89555,0.89605,0.89545,0.8958,114000000.0
2009-05-10 23:50:00,0.89575,0.8962,0.89575,0.89615,46800000.0
2009-05-10 23:55:00,0.89615,0.8964,0.89574,0.8963,159200000.0
2009-05-11 00:00:00,0.89635,0.8964,0.89565,0.89615,268200000.0
2009-05-11 00:05:00,0.89615,0.89635,0.896,0.8961,335200000.0
2009-05-11 00:10:00,0.8961,0.8967,0.896,0.8966,548400000.0
2009-05-11 00:15:00,0.89655,0.8967,0.8955,0.8956,744600000.0
2009-05-11 00:20:00,0.8958,0.89595,0.8954,0.89585,465400000.0
2009-05-11 00:25:00,0.8959,0.89615,0.8956,0.8956,348600000.0
2009-05-11 00:30:00,0.89555,0.89575,0.89555,0.89555,134400000.0
2009-05-11 00:35:00,0.8956,0.896,0.89545,0.896,231200000.0
2009-05-11 00:40:00,0.896,0.89605,0.89545,0.8956,342000000.0
2009-05-11 00:45:00,0.8956,0.8957,0.8954,0.8955,189800000.0
2009-05-11 00:50:00,0.8955,0.8959,0.8955,0.8959,190600000.0
2009-05-11 00:55:00,0.89585,0.8962,0.89575,0.8959,371000000.0
2009-05-11 01:00:00,0.8959,0.89605,0.8958,0.8959,299400000.0
2009-05-11 01:05:00,0.8959,0.8959,0.89575,0.8959,372800000.0
2009-05-11 01:10:00,0.89585,0.89635,0.89585,0.89635,269000000.0
2009-05-11 01:15:00,0.89625,0.89635,0.89555,0.8957,349400000.0
2009-05-11 01:20:00,0.8957,0.896,0.89545,0.89595,713800000.0
2009-05-11 01:25:00,0.89595,0.89595,0.8957,0.8959,112400000.0
2009-05-11 01:30:00,0.8959,0.8963,0.8954,0.8954,677800000.0
2009-05-11 01:35:00,0.8954,0.89585,0.8954,0.8955,366000000.0
2009-05-11 01:40:00,0.89545,0.8955,0.8952,0.8954,575200000.0
2009-05-11 01:45:00,0.89535,0.89555,0.89525,0.8954,371400000.0
2009-05-11 01:50:00,0.89535,0.8955,0.89528,0.8954,126800000.0
2009-05-11 01:55:00,0.89545,0.89585,0.8954,0.89585,313600000.0
2009-05-11 02:00:00,0.8958,0.8961,0.8952,0.89535,546600000.0
2009-05-11 02:05:00,0.8955,0.8959,0.8955,0.8958,356800000.0
2009-05-11 02:10:00,0.8958,0.8963,0.8958,0.8962,498800000.0
2009-05-11 02:15:00,0.89615,0.8962,0.8958,0.89595,638800000.0
2009-05-11 02:20:00,0.89595,0.89605,0.89585,0.89595,577600000.0
2009-05-11 02:25:00,0.89595,0.8962,0.89585,0.896,286800000.0
2009-05-11 02:30:00,0.896,0.89605,0.89585,0.89595,374600000.0
2009-05-11 02:35:00,0.89595,0.89615,0.89595,0.89605,235800000.0
2009-05-11 02:40:00,0.89605,0.89635,0.896,0.89625,278400000.0
2009-05-11 02:45:00,0.89635,0.8968,0.89635,0.89645,371800000.0
2009-05-11 02:50:00,0.8965,0.89685,0.8961,0.89625,551800000.0
2009-05-11 02:55:00,0.8962,0.8963,0.8957,0.89585,640400000.0
2009-05-11 03:00:00,0.89585,0.89595,0.89545,0.89565,764200000.0
2009-05-11 03:05:00,0.8957,0.89595,0.8956,0.8957,384600000.0
2009-05-11 03:10:00,0.8957,0.8959,0.89525,0.8955,571400000.0
2009-05-11 03:15:00,0.89555,0.89575,0.895,0.89515,548000000.0
2009-05-11 03:20:00,0.89515,0.8955,0.89505,0.89525,448000000.0
2009-05-11 03:25:00,0.89525,0.89555,0.8951,0.8955,314400000.0
2009-05-11 03:30:00,0.8955,0.8957,0.89515,0.8953,710800000.0
2009-05-11 03:35:00,0.89535,0.89555,0.8946,0.895,694000000.0
2009-05-11 03:40:00,0.895,0.8952,0.89485,0.895,654600002.0
2009-05-11 03:45:00,0.8949,0.895,0.89475,0.8949,696200000.0
2009-05-11 03:50:00,0.8949,0.89515,0.89465,0.89475,370600000.0
2009-05-11 03:55:00,0.89475,0.89495,0.8947,0.89485,526200000.0
2009-05-11 04:00:00,0.8949,0.89535,0.89475,0.89525,426000000.0
2009-05-11 04:05:00,0.89515,0.89535,0.8949,0.89505,412000000.0
2009-05-11 04:10:00,0.895,0.89505,0.8949,0.89505,366000000.0
2009-05-11 04:15:00,0.89505,0.8951,0.89475,0.89475,690200000.0
2009-05-11 04:20:00,0.89475,0.8958,0.89475,0.8953,832400000.0
2009-05-11 04:25:00,0.8953,0.8954,0.89495,0.8951,481200000.0
2009-05-11 04:30:00,0.8951,0.89575,0.8949,0.8956,689400000.0
2009-05-11 04:35:00,0.8956,0.89605,0.89545,0.89605,654600000.0
2009-05-11 04:40:00,0.89605,0.89605,0.8956,0.89565,283000000.0
2009-05-11 04:45:00,0.89565,0.8959,0.8956,0.8958,185600000.0
2009-05-11 04:50:00,0.8958,0.89625,0.8958,0.89625,123600000.0
2009-05-11 04:55:00,0.8962,0.89635,0.8958,0.89605,275000000.0
2009-05-11 05:00:00,0.89605,0.8963,0.8958,0.896,916000000.0
2009-05-11 05:05:00,0.89605,0.89655,0.896,0.89645,506000000.0
2009-05-11 05:10:00,0.89645,0.89695,0.8964,0.89665,995200000.0
2009-05-11 05:15:00,0.89673,0.89709,0.89645,0.89703,314600000.0
2009-05-11 05:20:00,0.897,0.89731,0.89694,0.89718,365200000.0
2009-05-11 05:25:00,0.8971,0.89727,0.89685,0.89685,173600000.0
2009-05-11 05:30:00,0.89691,0.8974,0.89691,0.89738,123200000.0
2009-05-11 05:35:00,0.89739,0.89741,0.89702,0.89703,197200000.0
2009-05-11 05:40:00,0.89693,0.89735,0.89693,0.89716,243600000.0
2009-05-11 05:45:00,0.89713,0.89718,0.89678,0.89703,556800002.0
2009-05-11 05:50:00,0.89702,0.89733,0.8968,0.89712,307400000.0
2009-05-11 05:55:00,0.89719,0.89746,0.89689,0.89703,336200000.0
2009-05-11 06:00:00,0.89697,0.89728,0.89677,0.89711,474400000.0
2009-05-11 06:05:00,0.89712,0.89729,0.89695,0.89707,555400000.0
2009-05-11 06:10:00,0.89707,0.8974,0.89703,0.89732,655800002.0
2009-05-11 06:15:00,0.89734,0.8975,0.89725,0.8973,642400000.0
2009-05-11 06:20:00,0.8973,0.8974,0.89721,0.89722,428600000.0
2009-05-11 06:25:00,0.89728,0.8973,0.8964,0.89684,1000400000.0
2009-05-11 06:30:00,0.8968,0.89688,0.89619,0.89652,578200000.0
2009-05-11 06:35:00,0.89651,0.89718,0.89625,0.89715,317800000.0
2009-05-11 06:40:00,0.89715,0.89719,0.89646,0.89655,369600000.0
2009-05-11 06:45:00,0.89665,0.89684,0.89611,0.89635,674999999.0
2009-05-11 06:50:00,0.89635,0.89662,0.89612,0.89613,977400000.0
2009-05-11 06:55:00,0.89618,0.89658,0.89618,0.89648,1481000002.0
2009-05-11 07:00:00,0.89657,0.89664,0.89582,0.8959,1407000000.0
2009-05-11 07:05:00,0.89593,0.89601,0.89555,0.89587,679199998.0
2009-05-11 07:10:00,0.89582,0.89613,0.8956,0.89587,772600000.0
2009-05-11 07:15:00,0.89598,0.89618,0.89554,0.89562,1318800002.0
2009-05-11 07:20:00,0.89561,0.8961,0.89558,0.89604,904400000.0
2009-05-11 07:25:00,0.89608,0.89635,0.89596,0.89631,907599998.0
2009-05-11 07:30:00,0.89631,0.89666,0.89629,0.89654,1080000001.0
2009-05-11 07:35:00,0.89652,0.89682,0.89608,0.89608,605400001.0
2009-05-11 07:40:00,0.89612,0.89643,0.89612,0.89628,530600000.0
2009-05-11 07:45:00,0.89627,0.89649,0.89612,0.89645,576800001.0
2009-05-11 07:50:00,0.89647,0.89663,0.89642,0.89655,606200001.0
2009-05-11 07:55:00,0.89665,0.89679,0.89641,0.89657,754199999.0
2009-05-11 08:00:00,0.89659,0.89666,0.89639,0.89645,903600000.0
2009-05-11 08:05:00,0.89643,0.89662,0.89634,0.89651,1056600000.0
2009-05-11 08:10:00,0.89659,0.89679,0.89632,0.89632,660000001.0
2009-05-11 08:15:00,0.8963,0.89698,0.89629,0.89698,529400001.0
2009-05-11 08:20:00,0.89704,0.89718,0.89652,0.89653,957200000.0
2009-05-11 08:25:00,0.8965,0.8965,0.89566,0.89598,749400001.0
2009-05-11 08:30:00,0.89594,0.89608,0.89563,0.8958,613000000.0
2009-05-11 08:35:00,0.89573,0.89617,0.89559,0.89601,828400000.0
2009-05-11 08:40:00,0.89604,0.89685,0.89604,0.89672,675599999.0
2009-05-11 08:45:00,0.89673,0.89685,0.89602,0.89636,733200002.0
2009-05-11 08:50:00,0.89645,0.89694,0.89633,0.89633,686800000.0
2009-05-11 08:55:00,0.8963,0.8966,0.89614,0.89637,1002800002.0
2009-05-11 09:00:00,0.89631,0.89657,0.89595,0.89629,1264200001.0
2009-05-11 09:05:00,0.89625,0.89675,0.8961,0.89615,2211000002.0
2009-05-11 09:10:00,0.89615,0.89645,0.89595,0.8963,2522200000.0
2009-05-11 09:15:00,0.89617,0.89638,0.89583,0.89601,1355400000.0
2009-05-11 09:20:00,0.89603,0.8962,0.89577,0.8959,932800000.0
2009-05-11 09:25:00,0.8958,0.89601,0.89564,0.89568,1534600000.0
2009-05-11 09:30:00,0.89574,0.89595,0.89535,0.8955,1448799999.0
2009-05-11 09:35:00,0.89557,0.89617,0.89552,0.89608,1430799999.0
2009-05-11 09:40:00,0.89612,0.8964,0.89603,0.89635,968400000.0
2009-05-11 09:45:00,0.8964,0.8969,0.8963,0.8964,1684400000.0
2009-05-11 09:50:00,0.89645,0.8969,0.89605,0.89645,2561300001.0
2009-05-11 09:55:00,0.8964,0.89655,0.896,0.89655,2153000000.0
2009-05-11 10:00:00,0.89655,0.89655,0.89585,0.8959,1262200000.0
2009-05-11 10:05:00,0.8959,0.8963,0.89585,0.89595,1395800000.0
2009-05-11 10:10:00,0.89595,0.89675,0.89595,0.89665,1161200000.0
2009-05-11 10:15:00,0.89665,0.89695,0.89635,0.8966,1274400000.0
2009-05-11 10:20:00,0.8966,0.89665,0.8959,0.8961,1740000003.0
2009-05-11 10:25:00,0.8961,0.8966,0.89605,0.8966,1577199999.0
2009-05-11 10:30:00,0.8966,0.89708,0.89655,0.89693,2750600000.0
2009-05-11 10:35:00,0.89697,0.89734,0.8969,0.89725,3329600001.0
2009-05-11 10:40:00,0.89735,0.8986,0.897,0.89845,2414800001.0
2009-05-11 10:45:00,0.89845,0.8988,0.89815,0.8986,1978499999.0
2009-05-11 10:50:00,0.8986,0.8994,0.8986,0.8991,2976400001.0
2009-05-11 10:55:00,0.8991,0.8992,0.89875,0.8988,2484600000.0
2009-05-11 11:00:00,0.8988,0.89945,0.8987,0.89925,2949000000.0
2009-05-11 11:05:00,0.89925,0.89975,0.8991,0.89945,2248400002.0
2009-05-11 11:10:00,0.89945,0.8999,0.89925,0.8996,2397700000.0
2009-05-11 11:15:00,0.8996,0.8997,0.8994,0.89945,1928000001.0
2009-05-11 11:20:00,0.8995,0.8998,0.89935,0.8996,2221799996.0
2009-05-11 11:25:00,0.8996,0.8996,0.89885,0.89895,2215400000.0
2009-05-11 11:30:00,0.89895,0.8991,0.8986,0.89895,1827200001.0
2009-05-11 11:35:00,0.89895,0.90015,0.8986,0.90005,1621800000.0
2009-05-11 11:40:00,0.9001,0.9002,0.8998,0.8998,2094000000.0
2009-05-11 11:45:00,0.8998,0.8998,0.8993,0.89945,2252300001.0
2009-05-11 11:50:00,0.89945,0.90005,0.89935,0.89995,1480600001.0
2009-05-11 11:55:00,0.89995,0.9002,0.89975,0.9,1739300000.0
2009-05-11 12:00:00,0.90005,0.9001,0.89945,0.8995,1745400000.0
2009-05-11 12:05:00,0.8995,0.9001,0.8995,0.8999,2582800000.0
2009-05-11 12:10:00,0.8999,0.89995,0.8994,0.89975,1399200000.0
2009-05-11 12:15:00,0.89975,0.8998,0.89875,0.89875,1167400000.0
2009-05-11 12:20:00,0.89875,0.89915,0.8985,0.89885,1220700000.0
2009-05-11 12:25:00,0.8987,0.89925,0.8987,0.899,1168600000.0
2009-05-11 12:30:00,0.899,0.8993,0.89895,0.89915,1167000000.0
2009-05-11 12:35:00,0.89915,0.8994,0.89895,0.8993,1385200000.0
2009-05-11 12:40:00,0.8993,0.8998,0.89925,0.89975,1450200000.0
2009-05-11 12:45:00,0.8997,0.89975,0.89945,0.8995,1623800001.0
2009-05-11 12:50:00,0.8994,0.89985,0.89925,0.89975,2088000000.0
2009-05-11 12:55:00,0.8997,0.8997,0.89905,0.8994,2006000000.0
2009-05-11 13:00:00,0.8994,0.8995,0.8991,0.89945,2335000000.0
2009-05-11 13:05:00,0.8995,0.8996,0.89905,0.8992,1443000000.0
2009-05-11 13:10:00,0.8992,0.8993,0.89845,0.89845,2690199999.0
2009-05-11 13:15:00,0.89845,0.89875,0.89785,0.89805,2388200000.0
2009-05-11 13:20:00,0.89805,0.8983,0.89785,0.89795,2698600002.0
2009-05-11 13:25:00,0.89795,0.8981,0.89695,0.8975,2271600001.0
2009-05-11 13:30:00,0.8975,0.8982,0.89745,0.89815,2414599989.0
2009-05-11 13:35:00,0.8982,0.89855,0.89785,0.89845,3233999998.0
2009-05-11 13:40:00,0.89845,0.89865,0.89815,0.89845,2349200010.0
2009-05-11 13:45:00,0.89845,0.8988,0.89845,0.89865,1646600000.0
2009-05-11 13:50:00,0.8987,0.8989,0.89845,0.89875,1497000000.0
2009-05-11 13:55:00,0.89875,0.89915,0.89865,0.899,1790700000.0
2009-05-11 14:00:00,0.899,0.89925,0.89845,0.8987,2269800001.0
2009-05-11 14:05:00,0.89865,0.8987,0.89805,0.89805,1791600001.0
2009-05-11 14:10:00,0.89805,0.8986,0.89805,0.8986,1939000002.0
2009-05-11 14:15:00,0.89865,0.89865,0.89795,0.898,2810800008.0
2009-05-11 14:20:00,0.898,0.89875,0.89795,0.89855,2429599999.0
2009-05-11 14:25:00,0.8986,0.89865,0.89795,0.89805,2280000002.0
2009-05-11 14:30:00,0.89805,0.8984,0.8979,0.8981,1708800000.0
2009-05-11 14:35:00,0.8981,0.8984,0.8978,0.8984,2295000000.0
2009-05-11 14:40:00,0.8984,0.89895,0.8983,0.8987,1564200000.0
2009-05-11 14:45:00,0.8987,0.89905,0.89865,0.89895,1380800000.0
2009-05-11 14:50:00,0.89895,0.8993,0.89875,0.8993,1830200000.0
2009-05-11 14:55:00,0.8993,0.8998,0.89915,0.89975,2331399998.0
2009-05-11 15:00:00,0.89975,0.89975,0.8995,0.8996,1219000001.0
2009-05-11 15:05:00,0.8996,0.89995,0.8995,0.8998,1797600000.0
2009-05-11 15:10:00,0.8998,0.9002,0.89925,0.89945,2366600000.0
2009-05-11 15:15:00,0.89955,0.90005,0.8995,0.89965,1918300000.0
2009-05-11 15:20:00,0.89965,0.8999,0.8995,0.8995,1306600000.0
2009-05-11 15:25:00,0.89965,0.8999,0.89945,0.8998,2238600001.0
2009-05-11 15:30:00,0.8998,0.8998,0.89895,0.89965,1892000000.0
2009-05-11 15:35:00,0.89965,0.9,0.89955,0.8998,3171000005.0
2009-05-11 15:40:00,0.8998,0.89995,0.89965,0.89975,1966600000.0
2009-05-11 15:45:00,0.89975,0.9,0.8995,0.89965,3090600007.0
2009-05-11 15:50:00,0.89955,0.89995,0.8995,0.89965,3002600000.0
2009-05-11 15:55:00,0.89965,0.9,0.89955,0.89965,3108800006.0
2009-05-11 16:00:00,0.8997,0.9008,0.89955,0.90065,2939599999.0
2009-05-11 16:05:00,0.9006,0.90095,0.9005,0.90055,2810600003.0
2009-05-11 16:10:00,0.90055,0.90185,0.90055,0.90165,2459800001.0
2009-05-11 16:15:00,0.90165,0.9027,0.9013,0.9027,3299200003.0
2009-05-11 16:20:00,0.90275,0.90295,0.9017,0.90195,3252799998.0
2009-05-11 16:25:00,0.90195,0.9025,0.9018,0.9024,2799600003.0
2009-05-11 16:30:00,0.9024,0.9036,0.9023,0.9035,2776700000.0
2009-05-11 16:35:00,0.9035,0.90365,0.9028,0.90285,3261100001.0
2009-05-11 16:40:00,0.90285,0.9033,0.9026,0.9026,3626199998.0
2009-05-11 16:45:00,0.9026,0.9028,0.9022,0.90235,3808999992.0
2009-05-11 16:50:00,0.90235,0.9027,0.9022,0.9023,2796200000.0
2009-05-11 16:55:00,0.9023,0.9024,0.9013,0.90135,3196799998.0
2009-05-11 17:00:00,0.90145,0.90205,0.90125,0.90195,3443799999.0
2009-05-11 17:05:00,0.90195,0.902,0.9015,0.90165,3033000003.0
2009-05-11 17:10:00,0.90165,0.90195,0.90115,0.9012,2715400002.0
2009-05-11 17:15:00,0.9012,0.9013,0.9005,0.901,3478800011.0
2009-05-11 17:20:00,0.901,0.90115,0.9006,0.90085,3084300004.0
2009-05-11 17:25:00,0.90085,0.9009,0.89995,0.90025,3210199999.0
2009-05-11 17:30:00,0.90025,0.9006,0.8997,0.9,2587900001.0
2009-05-11 17:35:00,0.89995,0.90015,0.89975,0.9,1746300000.0
2009-05-11 17:40:00,0.89995,0.90005,0.8996,0.8997,1970800000.0
2009-05-11 17:45:00,0.8997,0.89985,0.89935,0.8996,2915600001.0
2009-05-11 17:50:00,0.8996,0.8996,0.89935,0.89945,2000999998.0
2009-05-11 17:55:00,0.89945,0.8996,0.89915,0.89925,2694599998.0
2009-05-11 18:00:00,0.8992,0.8994,0.89885,0.89895,2520000002.0
2009-05-11 18:05:00,0.899,0.8992,0.8988,0.8989,1236000000.0
2009-05-11 18:10:00,0.8989,0.8992,0.89885,0.899,1166600000.0
2009-05-11 18:15:00,0.89905,0.8991,0.8988,0.8988,865200000.0
2009-05-11 18:20:00,0.8988,0.899,0.8982,0.89825,1914799997.0
2009-05-11 18:25:00,0.89825,0.8983,0.8974,0.89745,3278599979.0
2009-05-11 18:30:00,0.89755,0.8978,0.8974,0.8977,2250199998.0
2009-05-11 18:35:00,0.8976,0.8978,0.8976,0.89765,1254200000.0
2009-05-11 18:40:00,0.89765,0.8981,0.8976,0.89775,1151400000.0
2009-05-11 18:45:00,0.89775,0.89795,0.8974,0.89745,928400001.0
2009-05-11 18:50:00,0.89745,0.8976,0.89715,0.8974,1377599998.0
2009-05-11 18:55:00,0.8974,0.8984,0.8974,0.8983,1251800000.0
2009-05-11 19:00:00,0.89825,0.8983,0.898,0.89805,1348400000.0
2009-05-11 19:05:00,0.89805,0.89835,0.89785,0.8979,1336400000.0
2009-05-11 19:10:00,0.8979,0.898,0.8977,0.8977,987400000.0
2009-05-11 19:15:00,0.8977,0.89805,0.89765,0.8977,826200003.0
2009-05-11 19:20:00,0.8977,0.89785,0.8971,0.8975,1332200001.0
2009-05-11 19:25:00,0.8975,0.89775,0.8969,0.89715,1116800000.0
2009-05-11 19:30:00,0.8971,0.8972,0.8964,0.89665,1173800001.0
2009-05-11 19:35:00,0.89665,0.89695,0.89635,0.89655,1408199999.0
2009-05-11 19:40:00,0.89655,0.89685,0.8965,0.89675,931599999.0
2009-05-11 19:45:00,0.8968,0.89715,0.89675,0.8971,445600000.0
2009-05-11 19:50:00,0.8971,0.8971,0.89695,0.8971,697200000.0
2009-05-11 19:55:00,0.89705,0.89735,0.897,0.8973,681799999.0
2009-05-11 20:00:00,0.89725,0.8976,0.89725,0.8975,694599998.0
2009-05-11 20:05:00,0.89755,0.89755,0.89665,0.89675,928799999.0
2009-05-11 20:10:00,0.8968,0.89845,0.89665,0.89825,2469200002.0
2009-05-11 20:15:00,0.89825,0.89825,0.8979,0.8979,1431200000.0
2009-05-11 20:20:00,0.8979,0.8987,0.8979,0.8981,1407600000.0
2009-05-11 20:25:00,0.8981,0.89815,0.8978,0.89795,1514600000.0
2009-05-11 20:30:00,0.89795,0.8987,0.89765,0.89845,1610000000.0
2009-05-11 20:35:00,0.89845,0.8991,0.89825,0.8989,1269600000.0
2009-05-11 20:40:00,0.89895,0.8991,0.89885,0.8989,1090600000.0
2009-05-11 20:45:00,0.8989,0.89895,0.8986,0.89865,1216400000.0
2009-05-11 20:50:00,0.89865,0.89875,0.89835,0.8984,981800001.0
2009-05-11 20:55:00,0.8984,0.8985,0.89835,0.8984,1114600000.0
2009-05-11 21:00:00,0.89845,0.89865,0.89835,0.8985,780800000.0
2009-05-11 21:05:00,0.8985,0.8987,0.89845,0.89865,414200000.0
2009-05-11 21:10:00,0.8987,0.8988,0.89845,0.89875,523000000.0
2009-05-11 21:15:00,0.89875,0.8988,0.89855,0.89865,370000000.0
2009-05-11 21:20:00,0.89865,0.89875,0.8985,0.8987,1136800000.0
2009-05-11 21:25:00,0.89875,0.89885,0.8986,0.8986,901000000.0
2009-05-11 21:30:00,0.8986,0.89875,0.8986,0.8987,439200000.0
2009-05-11 21:35:00,0.8987,0.89905,0.89855,0.89875,1323600000.0
2009-05-11 21:40:00,0.89875,0.89875,0.89855,0.89865,512600003.0
2009-05-11 21:45:00,0.89865,0.89865,0.89835,0.89835,871400000.0
2009-05-11 21:50:00,0.89835,0.89835,0.8981,0.8982,675000000.0
2009-05-11 21:55:00,0.89815,0.89835,0.8979,0.89795,848800000.0
2009-05-11 22:00:00,0.8979,0.8984,0.89785,0.89835,908399999.0
2009-05-11 22:05:00,0.89835,0.8984,0.89815,0.89825,224000000.0
2009-05-11 22:10:00,0.89815,0.89815,0.89765,0.8979,518800000.0
2009-05-11 22:15:00,0.8979,0.8984,0.8979,0.8981,494000000.0
2009-05-11 22:20:00,0.89805,0.89835,0.89805,0.8982,529999999.0
2009-05-11 22:25:00,0.89825,0.89835,0.8981,0.8982,267600000.0
2009-05-11 22:30:00,0.8982,0.89865,0.89815,0.8985,501800001.0
2009-05-11 22:35:00,0.89845,0.89845,0.8981,0.8981,106400000.0
2009-05-11 22:40:00,0.8981,0.89815,0.89785,0.8979,263100000.0
2009-05-11 22:45:00,0.8979,0.8981,0.8979,0.89805,38800000.0
2009-05-11 22:50:00,0.89805,0.8984,0.89785,0.89825,133000000.0
2009-05-11 22:55:00,0.89825,0.89835,0.8982,0.8983,46800000.0
2009-05-11 23:00:00,0.8983,0.8983,0.8979,0.89805,138000000.0
2009-05-11 23:05:00,0.8981,0.8981,0.8979,0.898,71200000.0
2009-05-11 23:10:00,0.89795,0.89815,0.8979,0.89805,58800000.0
2009-05-11 23:15:00,0.898,0.89805,0.8978,0.8979,76000000.0
2009-05-11 23:20:00,0.8978,0.89805,0.89765,0.89795,46400000.0
2009-05-11 23:25:00,0.89795,0.89825,0.89795,0.898,100200000.0
2009-05-11 23:30:00,0.89825,0.89865,0.89805,0.8984,520600001.0
2009-05-11 23:35:00,0.89835,0.8987,0.89835,0.89835,415000000.0
2009-05-11 23:40:00,0.89845,0.8985,0.89825,0.89835,215600000.0
2009-05-11 23:45:00,0.898,0.89865,0.89795,0.8982,321600000.0
2009-05-11 23:50:00,0.8982,0.8983,0.89765,0.8982,133200000.0
2009-05-11 23:55:00,0.8982,0.89825,0.8979,0.8982,99000000.0
2009-05-12 00:00:00,0.8982,0.8983,0.89815,0.8983,46800000.0
2009-05-12 00:05:00,0.8983,0.89875,0.8983,0.8984,243200000.0
2009-05-12 00:10:00,0.8984,0.8984,0.89775,0.89825,271200000.0
2009-05-12 00:15:00,0.8982,0.89845,0.8982,0.89835,243200000.0
2009-05-12 00:20:00,0.89835,0.8985,0.89815,0.8982,135000000.0
2009-05-12 00:25:00,0.89825,0.89845,0.8982,0.89825,213600000.0
2009-05-12 00:30:00,0.89825,0.8985,0.89775,0.89835,241400000.0
2009-05-12 00:35:00,0.8983,0.89845,0.89815,0.8982,241800000.0
2009-05-12 00:40:00,0.8982,0.8982,0.89795,0.8981,152400000.0
2009-05-12 00:45:00,0.898,0.8981,0.89755,0.8976,402200000.0
2009-05-12 00:50:00,0.8976,0.8979,0.89745,0.89775,218200000.0
2009-05-12 00:55:00,0.8978,0.89785,0.8975,0.8975,476200000.0
2009-05-12 01:00:00,0.89755,0.89815,0.89735,0.898,745000000.0
2009-05-12 01:05:00,0.898,0.89815,0.8979,0.89795,195600000.0
2009-05-12 01:10:00,0.898,0.89815,0.8977,0.8978,293800000.0
2009-05-12 01:15:00,0.89775,0.8981,0.89765,0.8981,350200000.0
2009-05-12 01:20:00,0.89805,0.89805,0.89765,0.898,127000000.0
2009-05-12 01:25:00,0.898,0.8981,0.89765,0.89775,295800000.0
2009-05-12 01:30:00,0.89775,0.89805,0.89755,0.8978,337400000.0
2009-05-12 01:35:00,0.8978,0.8982,0.8977,0.898,251200000.0
2009-05-12 01:40:00,0.89805,0.89835,0.8977,0.89775,514200000.0
2009-05-12 01:45:00,0.8978,0.89785,0.8976,0.8978,170600000.0
2009-05-12 01:50:00,0.89785,0.8981,0.89775,0.89805,301400000.0
2009-05-12 01:55:00,0.8981,0.8984,0.89785,0.8981,532600000.0
2009-05-12 02:00:00,0.8981,0.8983,0.89775,0.89795,634600000.0
2009-05-12 02:05:00,0.8979,0.89835,0.8976,0.89835,739400000.0
2009-05-12 02:10:00,0.8984,0.8984,0.89775,0.89795,638800000.0
2009-05-12 02:15:00,0.89805,0.89825,0.89795,0.898,793400000.0
2009-05-12 02:20:00,0.8981,0.8983,0.89795,0.89815,586800000.0
2009-05-12 02:25:00,0.89815,0.8983,0.89795,0.898,458200000.0
2009-05-12 02:30:00,0.898,0.8983,0.8979,0.8981,388400000.0
2009-05-12 02:35:00,0.89815,0.8982,0.89795,0.89805,255800000.0
2009-05-12 02:40:00,0.8981,0.89835,0.89775,0.8978,661800000.0
2009-05-12 02:45:00,0.8979,0.89795,0.89755,0.89785,675600000.0
2009-05-12 02:50:00,0.8979,0.898,0.8974,0.89755,673600000.0
2009-05-12 02:55:00,0.8976,0.89775,0.8974,0.8975,443000000.0
2009-05-12 03:00:00,0.89755,0.8976,0.89725,0.8975,673400000.0
2009-05-12 03:05:00,0.89745,0.8979,0.8974,0.8979,359600000.0
2009-05-12 03:10:00,0.89795,0.89825,0.89765,0.8981,604300000.0
2009-05-12 03:15:00,0.89805,0.8984,0.8979,0.8983,705400000.0
2009-05-12 03:20:00,0.8983,0.8984,0.89795,0.89835,537400000.0
2009-05-12 03:25:00,0.89835,0.8984,0.8979,0.8983,274200000.0
2009-05-12 03:30:00,0.8983,0.8989,0.8981,0.8989,725000000.0
2009-05-12 03:35:00,0.8989,0.8993,0.89875,0.89915,815400000.0
2009-05-12 03:40:00,0.8991,0.89975,0.8991,0.89965,749800000.0
2009-05-12 03:45:00,0.89965,0.89975,0.89925,0.8993,893200000.0
2009-05-12 03:50:00,0.8993,0.89945,0.89915,0.8994,743600000.0
2009-05-12 03:55:00,0.8994,0.8998,0.89925,0.8996,980400000.0
2009-05-12 04:00:00,0.8996,0.8999,0.89935,0.89945,518599999.0
2009-05-12 04:05:00,0.8995,0.8997,0.89925,0.8995,1021200000.0
2009-05-12 04:10:00,0.89955,0.8997,0.89925,0.8995,614800000.0
2009-05-12 04:15:00,0.8995,0.8997,0.8995,0.89955,377600000.0
2009-05-12 04:20:00,0.89955,0.89975,0.8994,0.89965,640600000.0
2009-05-12 04:25:00,0.89965,0.8997,0.89945,0.8996,522600000.0
2009-05-12 04:30:00,0.8996,0.9002,0.89955,0.8997,578200000.0
2009-05-12 04:35:00,0.8997,0.89995,0.89965,0.89965,240400000.0
2009-05-12 04:40:00,0.89965,0.8999,0.89925,0.89975,638600000.0
2009-05-12 04:45:00,0.8997,0.8998,0.89935,0.8994,567800000.0
2009-05-12 04:50:00,0.89945,0.90025,0.89945,0.9002,309400000.0
2009-05-12 04:55:00,0.9002,0.9004,0.89995,0.90005,360800000.0
2009-05-12 05:00:00,0.90005,0.9001,0.89975,0.8999,339200000.0
2009-05-12 05:05:00,0.8999,0.8999,0.89905,0.8994,552100000.0
2009-05-12 05:10:00,0.8993,0.89995,0.89925,0.8998,705800000.0
2009-05-12 05:15:00,0.8998,0.9,0.89935,0.8997,787800000.0
2009-05-12 05:20:00,0.89965,0.89995,0.8995,0.8999,257000000.0
2009-05-12 05:25:00,0.89985,0.9,0.8995,0.89975,206000000.0
2009-05-12 05:30:00,0.89975,0.90015,0.89955,0.89955,409600000.0
2009-05-12 05:35:00,0.8996,0.8996,0.8993,0.89945,303600000.0
2009-05-12 05:40:00,0.8994,0.8997,0.8993,0.8994,271800000.0
2009-05-12 05:45:00,0.8994,0.89985,0.8994,0.89955,191600000.0
2009-05-12 05:50:00,0.8996,0.8998,0.8995,0.89975,166200000.0
2009-05-12 05:55:00,0.8998,0.8998,0.89935,0.8996,287200000.0
2009-05-12 06:00:00,0.8996,0.8997,0.89935,0.89955,613200000.0
2009-05-12 06:05:00,0.89955,0.90015,0.89955,0.89985,370600000.0
2009-05-12 06:10:00,0.8998,0.9,0.89955,0.89955,257000000.0
2009-05-12 06:15:00,0.8995,0.89995,0.89935,0.8997,660200000.0
2009-05-12 06:20:00,0.8997,0.8999,0.89955,0.8997,275200000.0
2009-05-12 06:25:00,0.8997,0.8998,0.8995,0.8997,475600000.0
2009-05-12 06:30:00,0.8997,0.9001,0.8996,0.89985,324200000.0
2009-05-12 06:35:00,0.8998,0.89995,0.8994,0.8996,339400000.0
2009-05-12 06:40:00,0.8996,0.8996,0.8992,0.8994,428800000.0
2009-05-12 06:45:00,0.8994,0.89955,0.89925,0.89935,290200000.0
2009-05-12 06:50:00,0.8994,0.89985,0.8994,0.89975,147000000.0
2009-05-12 06:55:00,0.8999,0.8999,0.89955,0.8996,182800000.0
2009-05-12 07:00:00,0.8996,0.89965,0.89905,0.8992,486400000.0
2009-05-12 07:05:00,0.8992,0.89945,0.8991,0.89925,584000000.0
2009-05-12 07:10:00,0.89925,0.8993,0.89915,0.89925,164600000.0
2009-05-12 07:15:00,0.89935,0.8996,0.89905,0.8995,659000000.0
2009-05-12 07:20:00,0.89955,0.9,0.89935,0.89965,673600000.0
2009-05-12 07:25:00,0.89965,0.8999,0.89945,0.89985,452200000.0
2009-05-12 07:30:00,0.8998,0.9,0.8997,0.89985,983200004.0
2009-05-12 07:35:00,0.89985,0.9,0.899,0.89935,895000000.0
2009-05-12 07:40:00,0.8994,0.9,0.89935,0.89995,1082400000.0
2009-05-12 07:45:00,0.8999,0.90005,0.8999,0.89995,630000000.0
2009-05-12 07:50:00,0.8999,0.8999,0.8995,0.8997,757200000.0
2009-05-12 07:55:00,0.8998,0.9002,0.8993,0.8995,513600000.0
2009-05-12 08:00:00,0.8995,0.8997,0.89935,0.8996,632200000.0
2009-05-12 08:05:00,0.89965,0.9004,0.8996,0.9,707400000.0
2009-05-12 08:10:00,0.9,0.9006,0.89995,0.9006,659800000.0
2009-05-12 08:15:00,0.90055,0.9016,0.90055,0.901,919800000.0
2009-05-12 08:20:00,0.90105,0.9013,0.90085,0.90115,1197600002.0
2009-05-12 08:25:00,0.9012,0.90135,0.9009,0.90125,1196000000.0
2009-05-12 08:30:00,0.9013,0.9013,0.90065,0.90075,1161599997.0
2009-05-12 08:35:00,0.90065,0.9011,0.9003,0.901,1681400000.0
2009-05-12 08:40:00,0.901,0.9014,0.9009,0.90115,1490200000.0
2009-05-12 08:45:00,0.9012,0.9012,0.90045,0.90055,1409800001.0
2009-05-12 08:50:00,0.90055,0.90075,0.90025,0.90025,1740000000.0
2009-05-12 08:55:00,0.9003,0.90035,0.89945,0.8996,1788400000.0
2009-05-12 09:00:00,0.8997,0.8997,0.89935,0.89955,2338400001.0
2009-05-12 09:05:00,0.89955,0.8996,0.89845,0.89845,2125400005.0
2009-05-12 09:10:00,0.8984,0.89855,0.89815,0.89845,2742800004.0
2009-05-12 09:15:00,0.89845,0.89935,0.8982,0.8993,3455900017.0
2009-05-12 09:20:00,0.8993,0.89935,0.89815,0.89845,3429999998.0
2009-05-12 09:25:00,0.8985,0.89895,0.89825,0.8985,2817500000.0
2009-05-12 09:30:00,0.8985,0.89865,0.89795,0.8982,2604100000.0
2009-05-12 09:35:00,0.89815,0.8984,0.898,0.89805,2439400000.0
2009-05-12 09:40:00,0.8981,0.8983,0.8976,0.89805,3028400000.0
2009-05-12 09:45:00,0.89805,0.89845,0.89795,0.89805,2841199996.0
2009-05-12 09:50:00,0.89805,0.8982,0.8978,0.89795,2554600000.0
2009-05-12 09:55:00,0.8979,0.89815,0.89725,0.89795,3081799990.0
2009-05-12 10:00:00,0.89795,0.89895,0.89765,0.8982,2926399999.0
2009-05-12 10:05:00,0.8981,0.8984,0.89715,0.89725,3868199980.0
2009-05-12 10:10:00,0.89725,0.89765,0.8972,0.8976,2863600011.0
2009-05-12 10:15:00,0.8976,0.8977,0.89715,0.89755,3176199987.0
2009-05-12 10:20:00,0.89755,0.89775,0.89705,0.8973,3116599998.0
2009-05-12 10:25:00,0.8973,0.89775,0.89685,0.8974,3276999996.0
2009-05-12 10:30:00,0.8974,0.8974,0.89515,0.89545,2771400000.0
2009-05-12 10:35:00,0.8954,0.8964,0.89535,0.8962,2977899992.0
2009-05-12 10:40:00,0.8962,0.89665,0.89615,0.8965,2183800000.0
2009-05-12 10:45:00,0.8964,0.8966,0.8945,0.8952,2601599997.0
2009-05-12 10:50:00,0.8952,0.8953,0.89415,0.89445,2979199997.0
2009-05-12 10:55:00,0.89445,0.895,0.8941,0.89495,2471400000.0
2009-05-12 11:00:00,0.89495,0.89525,0.8937,0.89385,3173799998.0
2009-05-12 11:05:00,0.8939,0.8944,0.89365,0.89415,2350199999.0
2009-05-12 11:10:00,0.89415,0.89425,0.89345,0.89375,3712499999.0
2009-05-12 11:15:00,0.8938,0.894,0.89325,0.89395,2441600001.0
2009-05-12 11:20:00,0.89395,0.89485,0.8938,0.89475,2814700000.0
2009-05-12 11:25:00,0.89475,0.89485,0.8942,0.89445,2931999999.0
2009-05-12 11:30:00,0.89445,0.89515,0.89425,0.8946,2504800003.0
2009-05-12 11:35:00,0.8946,0.8948,0.8941,0.89425,2524600000.0
2009-05-12 11:40:00,0.8943,0.8944,0.893,0.89355,2953599997.0
2009-05-12 11:45:00,0.89355,0.89355,0.89315,0.8933,2140200000.0
2009-05-12 11:50:00,0.8933,0.89335,0.89285,0.8931,2171000003.0
2009-05-12 11:55:00,0.89305,0.89335,0.893,0.8933,2644399996.0
2009-05-12 12:00:00,0.8933,0.8938,0.8931,0.8937,2338200001.0
2009-05-12 12:05:00,0.89375,0.8941,0.8937,0.8938,2057799998.0
2009-05-12 12:10:00,0.89375,0.8941,0.893,0.8933,2423000000.0
2009-05-12 12:15:00,0.8933,0.8935,0.89285,0.8929,2868200000.0
2009-05-12 12:20:00,0.89285,0.8934,0.89285,0.8932,2190799999.0
2009-05-12 12:25:00,0.89325,0.8934,0.89295,0.89335,1916200000.0
2009-05-12 12:30:00,0.89335,0.8936,0.89315,0.89335,1719800000.0
2009-05-12 12:35:00,0.89335,0.8935,0.8929,0.89295,1801400000.0
2009-05-12 12:40:00,0.89305,0.89315,0.89235,0.89255,1605600000.0
2009-05-12 12:45:00,0.89255,0.8926,0.8923,0.8926,1056000000.0
2009-05-12 12:50:00,0.8926,0.8929,0.89235,0.89285,1105200000.0
2009-05-12 12:55:00,0.8928,0.8928,0.89245,0.89245,1362400000.0
2009-05-12 13:00:00,0.89245,0.89255,0.8917,0.89245,1775800001.0
2009-05-12 13:05:00,0.89245,0.89295,0.89225,0.8929,965600000.0
2009-05-12 13:10:00,0.8929,0.893,0.89265,0.8929,966400000.0
2009-05-12 13:15:00,0.8929,0.89365,0.8927,0.89355,2335600003.0
2009-05-12 13:20:00,0.89355,0.89425,0.8935,0.8941,1252600000.0
2009-05-12 13:25:00,0.8941,0.8946,0.894,0.89415,2122600000.0
2009-05-12 13:30:00,0.89405,0.89425,0.89375,0.89415,1652400001.0
2009-05-12 13:35:00,0.89415,0.89435,0.8939,0.89395,1614399999.0
2009-05-12 13:40:00,0.89395,0.8943,0.8939,0.89415,1960400002.0
2009-05-12 13:45:00,0.89415,0.89425,0.89315,0.89335,2583800000.0
2009-05-12 13:50:00,0.89335,0.89345,0.89305,0.8932,2204400003.0
2009-05-12 13:55:00,0.8932,0.8933,0.8922,0.89315,2761999996.0
2009-05-12 14:00:00,0.89315,0.89325,0.89255,0.89295,1605800000.0
2009-05-12 14:05:00,0.89285,0.893,0.89255,0.8927,2656800004.0
2009-05-12 14:10:00,0.89275,0.8933,0.89265,0.8933,2074000001.0
2009-05-12 14:15:00,0.89335,0.89335,0.8925,0.89275,2218200001.0
2009-05-12 14:20:00,0.89285,0.8929,0.89245,0.89265,1989000000.0
2009-05-12 14:25:00,0.8926,0.8929,0.8924,0.8928,1655000000.0
2009-05-12 14:30:00,0.8928,0.8931,0.8923,0.89285,2403199999.0
2009-05-12 14:35:00,0.89285,0.8933,0.8926,0.89325,1814000000.0
2009-05-12 14:40:00,0.89325,0.89325,0.89225,0.89265,2107800002.0
2009-05-12 14:45:00,0.89265,0.89315,0.89255,0.89265,2214000000.0
2009-05-12 14:50:00,0.8927,0.89325,0.89245,0.8928,2205399999.0
2009-05-12 14:55:00,0.89275,0.89395,0.8925,0.89395,1955800000.0
2009-05-12 15:00:00,0.894,0.89405,0.89135,0.8923,2557300000.0
2009-05-12 15:05:00,0.8923,0.89255,0.89195,0.8924,1992200000.0
2009-05-12 15:10:00,0.8924,0.8928,0.89225,0.89255,2003400000.0
2009-05-12 15:15:00,0.89255,0.8928,0.8918,0.8921,2269800004.0
2009-05-12 15:20:00,0.8921,0.8931,0.89205,0.893,2253800000.0
2009-05-12 15:25:00,0.89295,0.89365,0.89275,0.89335,2392700000.0
2009-05-12 15:30:00,0.89335,0.8943,0.89315,0.894,3205600001.0
2009-05-12 15:35:00,0.89395,0.89415,0.89365,0.894,1910400000.0
2009-05-12 15:40:00,0.894,0.8944,0.8937,0.8941,1933200000.0
2009-05-12 15:45:00,0.89405,0.8943,0.89385,0.89425,1980800001.0
2009-05-12 15:50:00,0.89425,0.8948,0.89425,0.8945,1784600000.0
2009-05-12 15:55:00,0.89445,0.8948,0.8943,0.8946,2116399999.0
2009-05-12 16:00:00,0.89465,0.89495,0.89395,0.8941,2526000000.0
2009-05-12 16:05:00,0.8941,0.89555,0.894,0.89495,2046400002.0
2009-05-12 16:10:00,0.8949,0.8956,0.89485,0.89555,1842600000.0
2009-05-12 16:15:00,0.8956,0.8956,0.89415,0.89465,2503499994.0
2009-05-12 16:20:00,0.89465,0.89495,0.89435,0.8946,1965200001.0
2009-05-12 16:25:00,0.8946,0.8954,0.8945,0.89525,2703300000.0
2009-05-12 16:30:00,0.89525,0.8953,0.89425,0.8946,2780199999.0
2009-05-12 16:35:00,0.89465,0.8947,0.8942,0.89425,2728599995.0
2009-05-12 16:40:00,0.89425,0.89475,0.89405,0.89465,2865800001.0
2009-05-12 16:45:00,0.89465,0.89495,0.89415,0.8943,3506000010.0
2009-05-12 16:50:00,0.8943,0.8946,0.89425,0.8943,2497600001.0
2009-05-12 16:55:00,0.8943,0.8948,0.8936,0.8936,3407400000.0
2009-05-12 17:00:00,0.89365,0.89515,0.8936,0.8947,3828100005.0
2009-05-12 17:05:00,0.8947,0.89505,0.89435,0.89475,4127800004.0
2009-05-12 17:10:00,0.8949,0.8951,0.8945,0.89475,3566399996.0
2009-05-12 17:15:00,0.89475,0.89545,0.89455,0.8947,3225400000.0
2009-05-12 17:20:00,0.8947,0.8948,0.89455,0.89465,3503600000.0
2009-05-12 17:25:00,0.89465,0.8949,0.89375,0.89385,3392599995.0
2009-05-12 17:30:00,0.89385,0.8944,0.8936,0.89415,2268800000.0
2009-05-12 17:35:00,0.89415,0.89485,0.89415,0.89445,3145800002.0
2009-05-12 17:40:00,0.89445,0.89535,0.89395,0.8947,2177400001.0
2009-05-12 17:45:00,0.89475,0.8951,0.8946,0.89495,1811000000.0
2009-05-12 17:50:00,0.89495,0.89525,0.89455,0.89505,1338900000.0
2009-05-12 17:55:00,0.89505,0.89515,0.89465,0.89475,1934199991.0
2009-05-12 18:00:00,0.89475,0.89505,0.8947,0.89485,1633599995.0
2009-05-12 18:05:00,0.8948,0.89485,0.89425,0.89445,957400000.0
2009-05-12 18:10:00,0.8945,0.8948,0.8939,0.894,1445600000.0
2009-05-12 18:15:00,0.894,0.89415,0.8933,0.8938,1350999999.0
2009-05-12 18:20:00,0.8939,0.89445,0.89375,0.89375,1104800000.0
2009-05-12 18:25:00,0.8937,0.8942,0.89365,0.89395,1222400000.0
2009-05-12 18:30:00,0.89395,0.89415,0.8935,0.89405,1843800001.0
2009-05-12 18:35:00,0.89405,0.8942,0.8939,0.8941,1064399999.0
2009-05-12 18:40:00,0.8941,0.8942,0.8932,0.89325,1579399999.0
2009-05-12 18:45:00,0.89325,0.89335,0.8927,0.8927,1014100002.0
2009-05-12 18:50:00,0.8927,0.8927,0.89235,0.8927,1616000002.0
2009-05-12 18:55:00,0.89275,0.8936,0.89255,0.89325,1113200000.0
2009-05-12 19:00:00,0.89325,0.8937,0.893,0.8931,1078000000.0
2009-05-12 19:05:00,0.8931,0.89365,0.893,0.8936,838400000.0
2009-05-12 19:10:00,0.89355,0.8937,0.89325,0.8934,650600000.0
2009-05-12 19:15:00,0.89335,0.8934,0.893,0.893,507800000.0
2009-05-12 19:20:00,0.893,0.893,0.8926,0.8927,906200000.0
2009-05-12 19:25:00,0.8927,0.89295,0.8927,0.8928,609400000.0
2009-05-12 19:30:00,0.8928,0.89285,0.8925,0.89275,972200001.0
2009-05-12 19:35:00,0.89275,0.89305,0.8927,0.8928,1149400004.0
2009-05-12 19:40:00,0.8928,0.89295,0.89275,0.8928,407400000.0
2009-05-12 19:45:00,0.8928,0.89295,0.8926,0.89285,884000003.0
2009-05-12 19:50:00,0.8928,0.8933,0.89275,0.89295,881600000.0
2009-05-12 19:55:00,0.89295,0.89325,0.8928,0.89315,1444400000.0
2009-05-12 20:00:00,0.89315,0.8932,0.8927,0.8929,740200000.0
2009-05-12 20:05:00,0.8929,0.89325,0.8927,0.89305,516800000.0
2009-05-12 20:10:00,0.89305,0.89335,0.893,0.8933,478400000.0
2009-05-12 20:15:00,0.8933,0.89375,0.8932,0.8937,434200000.0
2009-05-12 20:20:00,0.8937,0.89395,0.8935,0.8938,553400000.0
2009-05-12 20:25:00,0.8938,0.8939,0.8933,0.8935,1089200000.0
2009-05-12 20:30:00,0.89355,0.8938,0.89355,0.8937,604400000.0
2009-05-12 20:35:00,0.8937,0.89415,0.8936,0.8941,971400000.0
2009-05-12 20:40:00,0.89405,0.8941,0.8929,0.8931,1094600000.0
2009-05-12 20:45:00,0.8931,0.8933,0.89295,0.893,678600000.0
2009-05-12 20:50:00,0.893,0.893,0.89265,0.8927,1175400002.0
2009-05-12 20:55:00,0.8927,0.89325,0.8925,0.89315,1708400000.0
2009-05-12 21:00:00,0.89305,0.8935,0.89305,0.8932,1810600002.0
2009-05-12 21:05:00,0.8932,0.8936,0.89315,0.89335,988400000.0
2009-05-12 21:10:00,0.89335,0.8935,0.89315,0.8934,712200000.0
2009-05-12 21:15:00,0.89335,0.89355,0.8933,0.8934,508200000.0
2009-05-12 21:20:00,0.89335,0.8934,0.8933,0.89335,198200000.0
2009-05-12 21:25:00,0.8934,0.8934,0.8932,0.8932,1026600005.0
2009-05-12 21:30:00,0.8932,0.89335,0.893,0.8931,1194200004.0
2009-05-12 21:35:00,0.8931,0.8931,0.893,0.89305,238200000.0
2009-05-12 21:40:00,0.89305,0.8934,0.89295,0.8934,443200000.0
2009-05-12 21:45:00,0.8934,0.89365,0.8932,0.89355,323600000.0
2009-05-12 21:50:00,0.8935,0.89355,0.8932,0.8934,496600000.0
2009-05-12 21:55:00,0.8934,0.89355,0.8933,0.8933,526200000.0
2009-05-12 22:00:00,0.8933,0.89345,0.8931,0.89325,212800000.0
2009-05-12 22:05:00,0.89325,0.89335,0.8932,0.8933,101000000.0
2009-05-12 22:10:00,0.8933,0.89355,0.89315,0.89345,273400000.0
2009-05-12 22:15:00,0.89335,0.89345,0.8932,0.8933,205000000.0
2009-05-12 22:20:00,0.89325,0.89335,0.89315,0.89325,123000000.0
2009-05-12 22:25:00,0.8933,0.8934,0.89325,0.89335,60200000.0
2009-05-12 22:30:00,0.8934,0.8937,0.8934,0.8936,102200000.0
2009-05-12 22:35:00,0.8935,0.8935,0.8931,0.89325,165600000.0
2009-05-12 22:40:00,0.89325,0.89345,0.89315,0.8933,154200000.0
2009-05-12 22:45:00,0.89335,0.8935,0.89282,0.89325,285000000.0
2009-05-12 22:50:00,0.8933,0.8937,0.8931,0.8936,263000000.0
2009-05-12 22:55:00,0.8936,0.89375,0.89345,0.8935,343000000.0
2009-05-12 23:00:00,0.89355,0.8938,0.89299,0.89375,178200000.0
2009-05-12 23:05:00,0.89375,0.89375,0.8932,0.89355,139600000.0
2009-05-12 23:10:00,0.8935,0.89355,0.89325,0.89325,115600000.0
2009-05-12 23:15:00,0.89325,0.8937,0.89325,0.8935,136000000.0
2009-05-12 23:20:00,0.89345,0.8935,0.89291,0.89291,157800000.0
2009-05-12 23:25:00,0.8933,0.8935,0.89315,0.8932,113800000.0
2009-05-12 23:30:00,0.89325,0.8936,0.89325,0.89345,93800000.0
2009-05-12 23:35:00,0.89345,0.8935,0.89302,0.89328,176000000.0
2009-05-12 23:40:00,0.8935,0.89505,0.89345,0.89365,225500000.0
2009-05-12 23:45:00,0.8936,0.89365,0.89308,0.89338,361400000.0
2009-05-12 23:50:00,0.8936,0.89365,0.89335,0.8934,37000000.0
2009-05-12 23:55:00,0.8934,0.89345,0.89335,0.8934,10000000.0
2009-05-13 00:00:00,0.8934,0.8934,0.89295,0.8934,159400000.0
2009-05-13 00:05:00,0.8934,0.8934,0.8934,0.8934,114600000.0
2009-05-13 00:10:00,0.89345,0.89365,0.89335,0.89345,343800000.0
2009-05-13 00:15:00,0.89345,0.8937,0.89345,0.89355,130400000.0
2009-05-13 00:20:00,0.89355,0.8936,0.8933,0.8934,270600000.0
2009-05-13 00:25:00,0.8934,0.89355,0.89325,0.8935,110600000.0
2009-05-13 00:30:00,0.8935,0.8935,0.8931,0.89345,293200000.0
2009-05-13 00:35:00,0.8934,0.89375,0.8934,0.89355,171000000.0
2009-05-13 00:40:00,0.8936,0.89375,0.8935,0.8935,60200000.0
2009-05-13 00:45:00,0.8935,0.89355,0.89305,0.8933,305200000.0
2009-05-13 00:50:00,0.89325,0.8934,0.89325,0.8933,186800000.0
2009-05-13 00:55:00,0.8934,0.8937,0.8932,0.89345,407800000.0
2009-05-13 01:00:00,0.89355,0.8937,0.89345,0.89365,223800000.0
2009-05-13 01:05:00,0.8936,0.8937,0.8936,0.8936,254600000.0
2009-05-13 01:10:00,0.8936,0.89395,0.89355,0.8938,623400000.0
2009-05-13 01:15:00,0.89385,0.89395,0.8931,0.89335,1066500000.0
2009-05-13 01:20:00,0.89345,0.8938,0.8929,0.8937,1203000000.0
2009-05-13 01:25:00,0.8937,0.8941,0.8935,0.8938,420800000.0
2009-05-13 01:30:00,0.8938,0.8941,0.89355,0.8936,780400000.0
2009-05-13 01:35:00,0.8936,0.8943,0.8936,0.89395,959400000.0
2009-05-13 01:40:00,0.894,0.89445,0.894,0.89425,715400000.0
2009-05-13 01:45:00,0.8943,0.89445,0.8942,0.8943,576800003.0
2009-05-13 01:50:00,0.8943,0.8944,0.894,0.8941,392000000.0
2009-05-13 01:55:00,0.8941,0.89435,0.89395,0.89425,601800000.0
2009-05-13 02:00:00,0.8943,0.8948,0.8942,0.8944,738800000.0
2009-05-13 02:05:00,0.89435,0.8946,0.8942,0.8945,817000000.0
2009-05-13 02:10:00,0.8945,0.895,0.89435,0.8947,1160600000.0
2009-05-13 02:15:00,0.8947,0.8948,0.89435,0.8945,629400000.0
2009-05-13 02:20:00,0.8945,0.8954,0.8945,0.8951,851400000.0
2009-05-13 02:25:00,0.8951,0.89555,0.8951,0.89535,617400000.0
2009-05-13 02:30:00,0.8954,0.89545,0.89515,0.89515,587600000.0
2009-05-13 02:35:00,0.89525,0.89575,0.8952,0.8954,424400000.0
2009-05-13 02:40:00,0.89535,0.8955,0.89515,0.89525,967800000.0
2009-05-13 02:45:00,0.8953,0.8954,0.8949,0.89495,567800000.0
2009-05-13 02:50:00,0.89495,0.8952,0.8945,0.89495,755800000.0
2009-05-13 02:55:00,0.89485,0.89495,0.8945,0.89475,879800000.0
2009-05-13 03:00:00,0.8948,0.895,0.89405,0.8944,1135200001.0
2009-05-13 03:05:00,0.8944,0.8946,0.8941,0.8945,711200000.0
2009-05-13 03:10:00,0.8945,0.8949,0.89425,0.89465,620000000.0
2009-05-13 03:15:00,0.89465,0.8948,0.89445,0.89455,546600000.0
2009-05-13 03:20:00,0.8945,0.89455,0.894,0.8944,530000000.0
2009-05-13 03:25:00,0.89435,0.89475,0.89415,0.89455,832800000.0
2009-05-13 03:30:00,0.89455,0.8946,0.89425,0.89425,707800000.0
2009-05-13 03:35:00,0.89425,0.89455,0.8942,0.89435,681000000.0
2009-05-13 03:40:00,0.89435,0.8946,0.89415,0.8946,678600000.0
2009-05-13 03:45:00,0.8946,0.8949,0.89445,0.8947,466000000.0
2009-05-13 03:50:00,0.8947,0.8948,0.8946,0.8947,629000000.0
2009-05-13 03:55:00,0.89475,0.895,0.89465,0.89475,604400001.0
2009-05-13 04:00:00,0.8947,0.8948,0.89405,0.89415,804000000.0
2009-05-13 04:05:00,0.8942,0.89485,0.894,0.89485,737000000.0
2009-05-13 04:10:00,0.89485,0.89485,0.89425,0.8944,830200000.0
2009-05-13 04:15:00,0.8944,0.89445,0.8941,0.89415,525800000.0
2009-05-13 04:20:00,0.8941,0.89455,0.89405,0.89435,560800000.0
2009-05-13 04:25:00,0.89435,0.89455,0.8941,0.89435,662000000.0
2009-05-13 04:30:00,0.89435,0.8945,0.894,0.89415,230400000.0
2009-05-13 04:35:00,0.89415,0.89455,0.89405,0.89425,493400000.0
2009-05-13 04:40:00,0.89425,0.8945,0.89395,0.8942,533600000.0
2009-05-13 04:45:00,0.8942,0.89425,0.894,0.89415,226400000.0
2009-05-13 04:50:00,0.89415,0.8943,0.894,0.894,311400000.0
2009-05-13 04:55:00,0.894,0.89455,0.894,0.89455,484800000.0
2009-05-13 05:00:00,0.89445,0.8946,0.89385,0.8943,520600000.0
2009-05-13 05:05:00,0.8943,0.89435,0.89405,0.8942,357800000.0
2009-05-13 05:10:00,0.89415,0.8944,0.89405,0.8944,401600000.0
2009-05-13 05:15:00,0.89435,0.89465,0.89435,0.8944,430200000.0
2009-05-13 05:20:00,0.89445,0.89465,0.8943,0.8945,541600000.0
2009-05-13 05:25:00,0.8945,0.89475,0.894,0.89435,809600000.0
2009-05-13 05:30:00,0.89435,0.8947,0.89405,0.89405,825600000.0
2009-05-13 05:35:00,0.89405,0.89455,0.894,0.8945,346000000.0
2009-05-13 05:40:00,0.8944,0.8945,0.8941,0.89415,336000000.0
2009-05-13 05:45:00,0.89415,0.8942,0.894,0.894,267200000.0
2009-05-13 05:50:00,0.894,0.8941,0.89395,0.894,196200000.0
2009-05-13 05:55:00,0.894,0.89425,0.89395,0.894,182000000.0
2009-05-13 06:00:00,0.894,0.8942,0.89395,0.8941,306600000.0
2009-05-13 06:05:00,0.8941,0.8942,0.89345,0.89365,574800000.0
2009-05-13 06:10:00,0.8937,0.894,0.8936,0.89385,498400000.0
2009-05-13 06:15:00,0.8939,0.8942,0.89335,0.89355,907800000.0
2009-05-13 06:20:00,0.89355,0.89375,0.89325,0.8937,704400000.0
2009-05-13 06:25:00,0.89375,0.89405,0.8934,0.8935,829000000.0
2009-05-13 06:30:00,0.8936,0.89415,0.8936,0.894,317600000.0
2009-05-13 06:35:00,0.89395,0.894,0.8937,0.8939,344400000.0
2009-05-13 06:40:00,0.89395,0.89405,0.89375,0.894,353400000.0
2009-05-13 06:45:00,0.89395,0.894,0.89355,0.8936,559400000.0
2009-05-13 06:50:00,0.8936,0.8938,0.89325,0.89345,575600000.0
2009-05-13 06:55:00,0.89345,0.89355,0.89295,0.89325,622400000.0
2009-05-13 07:00:00,0.89325,0.8936,0.8932,0.8936,714400000.0
2009-05-13 07:05:00,0.89375,0.8938,0.8937,0.8937,235200000.0
2009-05-13 07:10:00,0.89375,0.8941,0.8937,0.89375,381600000.0
2009-05-13 07:15:00,0.8938,0.89425,0.89375,0.89385,412400000.0
2009-05-13 07:20:00,0.8938,0.89395,0.89335,0.8939,1277800000.0
2009-05-13 07:25:00,0.89385,0.8939,0.89355,0.89355,536800000.0
2009-05-13 07:30:00,0.8936,0.8942,0.89355,0.8941,598600000.0
2009-05-13 07:35:00,0.8941,0.89415,0.89375,0.894,776800000.0
2009-05-13 07:40:00,0.894,0.89435,0.89385,0.89415,610600000.0
2009-05-13 07:45:00,0.8942,0.8942,0.8937,0.89375,606400000.0
2009-05-13 07:50:00,0.89385,0.89495,0.89375,0.89495,1094800000.0
2009-05-13 07:55:00,0.8948,0.8949,0.89435,0.89485,982000000.0
2009-05-13 08:00:00,0.8948,0.89495,0.89435,0.89465,1360400000.0
2009-05-13 08:05:00,0.8946,0.8947,0.89415,0.89435,994000000.0
2009-05-13 08:10:00,0.8944,0.8946,0.89395,0.8943,648000000.0
2009-05-13 08:15:00,0.8943,0.8945,0.8939,0.8942,1042600000.0
2009-05-13 08:20:00,0.89425,0.8946,0.8942,0.8945,742200000.0
2009-05-13 08:25:00,0.89445,0.8949,0.89445,0.89475,1013800000.0
2009-05-13 08:30:00,0.89475,0.8951,0.8946,0.89495,866000000.0
2009-05-13 08:35:00,0.89495,0.8954,0.8947,0.8951,1405600001.0
2009-05-13 08:40:00,0.8951,0.89625,0.89505,0.8959,1821700000.0
2009-05-13 08:45:00,0.8959,0.896,0.89495,0.89505,1575400000.0
2009-05-13 08:50:00,0.8951,0.8954,0.8949,0.89535,1064600000.0
2009-05-13 08:55:00,0.89535,0.8959,0.8953,0.8955,1456400000.0
2009-05-13 09:00:00,0.8955,0.89605,0.8954,0.89595,2607599999.0
2009-05-13 09:05:00,0.89595,0.8964,0.8956,0.8964,1787999999.0
2009-05-13 09:10:00,0.8964,0.8977,0.89635,0.89735,2459800000.0
2009-05-13 09:15:00,0.8973,0.8975,0.89655,0.89665,2569399997.0
2009-05-13 09:20:00,0.8966,0.89725,0.8966,0.8971,1366000001.0
2009-05-13 09:25:00,0.8971,0.89725,0.897,0.897,640600000.0
2009-05-13 09:30:00,0.897,0.8971,0.8968,0.89685,1125800001.0
2009-05-13 09:35:00,0.89685,0.8971,0.89625,0.8966,1387800000.0
2009-05-13 09:40:00,0.8967,0.8968,0.89635,0.8966,1865800000.0
2009-05-13 09:45:00,0.8966,0.8972,0.8964,0.8964,1961400000.0
2009-05-13 09:50:00,0.8964,0.8971,0.8964,0.8971,1771700000.0
2009-05-13 09:55:00,0.8971,0.8976,0.8967,0.89755,1197699997.0
2009-05-13 10:00:00,0.89745,0.89745,0.8967,0.8968,1802300001.0
2009-05-13 10:05:00,0.8968,0.89705,0.8965,0.89655,1081400000.0
2009-05-13 10:10:00,0.8965,0.8968,0.89635,0.89655,2274000002.0
2009-05-13 10:15:00,0.8966,0.8968,0.8956,0.89595,2365999999.0
2009-05-13 10:20:00,0.896,0.896,0.89535,0.8955,1753500000.0
2009-05-13 10:25:00,0.8955,0.89665,0.8954,0.8965,2157800000.0
2009-05-13 10:30:00,0.8965,0.8968,0.8963,0.89675,2228600001.0
2009-05-13 10:35:00,0.89675,0.89685,0.89575,0.89595,2228799996.0
2009-05-13 10:40:00,0.89595,0.89615,0.89535,0.89545,2495000001.0
2009-05-13 10:45:00,0.89545,0.89555,0.8939,0.8939,2239399999.0
2009-05-13 10:50:00,0.89385,0.8944,0.8935,0.89355,1873299999.0
2009-05-13 10:55:00,0.89355,0.89395,0.89345,0.89365,1406300000.0
2009-05-13 11:00:00,0.89365,0.894,0.8932,0.8935,1572500000.0
2009-05-13 11:05:00,0.8936,0.89425,0.8935,0.8941,1400000000.0
2009-05-13 11:10:00,0.8941,0.89435,0.89345,0.8939,2274400001.0
2009-05-13 11:15:00,0.8939,0.89435,0.8937,0.89405,1687900001.0
2009-05-13 11:20:00,0.89405,0.89435,0.89375,0.894,1530200004.0
2009-05-13 11:25:00,0.89405,0.8943,0.89365,0.8937,1139300001.0
2009-05-13 11:30:00,0.8937,0.8975,0.89315,0.89735,1960500002.0
2009-05-13 11:35:00,0.8973,0.898,0.8965,0.8967,1888900001.0
2009-05-13 11:40:00,0.8967,0.89905,0.8967,0.8986,1515899999.0
2009-05-13 11:45:00,0.89855,0.9001,0.89835,0.90005,1942700001.0
2009-05-13 11:50:00,0.90015,0.9012,0.9,0.9012,1651899999.0
2009-05-13 11:55:00,0.90115,0.902,0.9002,0.9003,2050499998.0
2009-05-13 12:00:00,0.90025,0.90075,0.8997,0.89985,1652599999.0
2009-05-13 12:05:00,0.89985,0.89985,0.8983,0.89895,3207400005.0
2009-05-13 12:10:00,0.89895,0.89985,0.8987,0.89885,2089100000.0
2009-05-13 12:15:00,0.89885,0.8995,0.89885,0.89935,2281200001.0
2009-05-13 12:20:00,0.89935,0.89965,0.8993,0.8996,1851799999.0
2009-05-13 12:25:00,0.8996,0.8996,0.89855,0.89935,1826200000.0
2009-05-13 12:30:00,0.89935,0.89955,0.8984,0.89955,2505600003.0
2009-05-13 12:35:00,0.89945,0.89975,0.8992,0.89965,2456799999.0
2009-05-13 12:40:00,0.89965,0.90015,0.8993,0.89985,2324599996.0
2009-05-13 12:45:00,0.89985,0.9004,0.89955,0.8997,2971999996.0
2009-05-13 12:50:00,0.8997,0.9003,0.89945,0.9001,2440200000.0
2009-05-13 12:55:00,0.90005,0.90065,0.9,0.90015,2652199997.0
2009-05-13 13:00:00,0.90025,0.9004,0.8998,0.8998,2216600000.0
2009-05-13 13:05:00,0.8998,0.9001,0.89915,0.9,3221800001.0
2009-05-13 13:10:00,0.9001,0.9002,0.89945,0.89965,2647399999.0
2009-05-13 13:15:00,0.8997,0.90055,0.89965,0.9003,2929800005.0
2009-05-13 13:20:00,0.90035,0.90075,0.9003,0.9004,2585400000.0
2009-05-13 13:25:00,0.9004,0.9006,0.9003,0.90055,1629400000.0
2009-05-13 13:30:00,0.90045,0.90105,0.9002,0.90085,2381800002.0
2009-05-13 13:35:00,0.90085,0.901,0.90045,0.90065,3292400001.0
2009-05-13 13:40:00,0.9006,0.901,0.90045,0.9007,2662999996.0
2009-05-13 13:45:00,0.9007,0.90075,0.89965,0.8999,3152400001.0
2009-05-13 13:50:00,0.89985,0.90005,0.8993,0.8996,2810400000.0
2009-05-13 13:55:00,0.8996,0.8997,0.89925,0.89945,2337599999.0
2009-05-13 14:00:00,0.8994,0.89995,0.8994,0.89965,2691500001.0
2009-05-13 14:05:00,0.89965,0.89995,0.8986,0.89905,2672100006.0
2009-05-13 14:10:00,0.89905,0.8997,0.89895,0.8997,3013200002.0
2009-05-13 14:15:00,0.89985,0.9,0.89945,0.89995,3178399999.0
2009-05-13 14:20:00,0.89995,0.9002,0.8998,0.9,2984999999.0
2009-05-13 14:25:00,0.9,0.90005,0.899,0.8992,2657599999.0
2009-05-13 14:30:00,0.8993,0.90005,0.89885,0.899,1871899996.0
2009-05-13 14:35:00,0.89895,0.89985,0.8988,0.89905,1777400000.0
2009-05-13 14:40:00,0.899,0.8998,0.8988,0.8989,2613799999.0
2009-05-13 14:45:00,0.89885,0.89935,0.8985,0.8992,2475200000.0
2009-05-13 14:50:00,0.8992,0.8998,0.8991,0.89975,1546800001.0
2009-05-13 14:55:00,0.89975,0.89985,0.8996,0.89965,1283000001.0
2009-05-13 15:00:00,0.8996,0.9002,0.8996,0.8999,2036699999.0
2009-05-13 15:05:00,0.8999,0.9005,0.8998,0.8998,2158100001.0
2009-05-13 15:10:00,0.8998,0.90015,0.89955,0.89995,1203800000.0
2009-05-13 15:15:00,0.89995,0.89995,0.89975,0.89985,707400000.0
2009-05-13 15:20:00,0.89985,0.8999,0.8995,0.8995,1163000000.0
2009-05-13 15:25:00,0.8996,0.89965,0.899,0.89925,948600000.0
2009-05-13 15:30:00,0.89925,0.8995,0.8988,0.8992,1703200000.0
2009-05-13 15:35:00,0.89925,0.9,0.8992,0.8998,1426700000.0
2009-05-13 15:40:00,0.8998,0.89985,0.8989,0.89895,1403800000.0
2009-05-13 15:45:00,0.89895,0.899,0.8985,0.89875,1515200000.0
2009-05-13 15:50:00,0.89875,0.899,0.89855,0.89885,1368200000.0
2009-05-13 15:55:00,0.89875,0.89895,0.89805,0.89855,1351200000.0
2009-05-13 16:00:00,0.8986,0.89865,0.89795,0.89805,1838999999.0
2009-05-13 16:05:00,0.898,0.8981,0.8973,0.8977,1290200000.0
2009-05-13 16:10:00,0.8977,0.89835,0.8976,0.89825,1886400001.0
2009-05-13 16:15:00,0.8982,0.89845,0.8977,0.8977,1415199999.0
2009-05-13 16:20:00,0.8977,0.89775,0.897,0.897,1168400000.0
2009-05-13 16:25:00,0.8971,0.8974,0.8971,0.8972,1461000000.0
2009-05-13 16:30:00,0.8972,0.89755,0.89705,0.8974,1348600000.0
2009-05-13 16:35:00,0.89745,0.8976,0.8971,0.8971,1388400000.0
2009-05-13 16:40:00,0.8971,0.8973,0.8971,0.8972,1039600000.0
2009-05-13 16:45:00,0.8972,0.89775,0.8972,0.8977,1174999999.0
2009-05-13 16:50:00,0.8977,0.8977,0.8974,0.8977,1221300000.0
2009-05-13 16:55:00,0.8977,0.8978,0.8972,0.89735,1455700000.0
2009-05-13 17:00:00,0.89735,0.89785,0.8973,0.8975,2024799999.0
2009-05-13 17:05:00,0.8975,0.89765,0.89695,0.89765,1356900000.0
2009-05-13 17:10:00,0.8977,0.8977,0.89715,0.8977,1264800000.0
2009-05-13 17:15:00,0.89775,0.8979,0.897,0.89725,1491399999.0
2009-05-13 17:20:00,0.89725,0.8976,0.8972,0.8975,1227000000.0
2009-05-13 17:25:00,0.8975,0.8977,0.8975,0.8976,525200000.0
2009-05-13 17:30:00,0.8976,0.89845,0.8976,0.89845,1338400000.0
2009-05-13 17:35:00,0.89845,0.8985,0.898,0.8982,1356800000.0
2009-05-13 17:40:00,0.8982,0.8982,0.89745,0.8975,1630600000.0
2009-05-13 17:45:00,0.8974,0.89775,0.89725,0.8974,1723100000.0
2009-05-13 17:50:00,0.89735,0.8977,0.8972,0.89765,1024300004.0
2009-05-13 17:55:00,0.89765,0.8979,0.89735,0.8976,1320000000.0
2009-05-13 18:00:00,0.8976,0.8978,0.89725,0.8973,917800000.0
2009-05-13 18:05:00,0.8973,0.89735,0.8972,0.8972,340000000.0
2009-05-13 18:10:00,0.8972,0.89825,0.8969,0.8977,1445200000.0
2009-05-13 18:15:00,0.8977,0.8979,0.8974,0.89765,1177000000.0
2009-05-13 18:20:00,0.89765,0.8977,0.89745,0.8976,880200000.0
2009-05-13 18:25:00,0.8976,0.8977,0.89755,0.8976,539600000.0
2009-05-13 18:30:00,0.8976,0.8977,0.8973,0.8975,1342800000.0
2009-05-13 18:35:00,0.89755,0.8977,0.89715,0.89755,1357400000.0
2009-05-13 18:40:00,0.89755,0.8976,0.89695,0.8971,888000000.0
2009-05-13 18:45:00,0.8971,0.8977,0.89705,0.89735,461000000.0
2009-05-13 18:50:00,0.89735,0.898,0.89735,0.8976,805800000.0
2009-05-13 18:55:00,0.89765,0.8979,0.89735,0.8978,795600000.0
2009-05-13 19:00:00,0.8978,0.89795,0.89715,0.8973,1017000000.0
2009-05-13 19:05:00,0.8973,0.8977,0.89685,0.89755,1117200000.0
2009-05-13 19:10:00,0.89755,0.89765,0.8972,0.8973,485000000.0
2009-05-13 19:15:00,0.89735,0.89735,0.89695,0.89725,649600000.0
2009-05-13 19:20:00,0.89725,0.8973,0.89635,0.89665,724000000.0
2009-05-13 19:25:00,0.8966,0.89705,0.89655,0.8966,1268200000.0
2009-05-13 19:30:00,0.8965,0.8969,0.89615,0.89655,1402400000.0
2009-05-13 19:35:00,0.89645,0.8972,0.8964,0.8971,1146400000.0
2009-05-13 19:40:00,0.8971,0.89745,0.89665,0.8968,1018200000.0
2009-05-13 19:45:00,0.89675,0.8969,0.8966,0.89675,705200000.0
2009-05-13 19:50:00,0.89675,0.897,0.89675,0.897,1281200000.0
2009-05-13 19:55:00,0.897,0.89725,0.89685,0.89705,1214800000.0
2009-05-13 20:00:00,0.89705,0.8974,0.8968,0.89715,851000000.0
2009-05-13 20:05:00,0.89715,0.89735,0.8968,0.8973,547600000.0
2009-05-13 20:10:00,0.8973,0.89755,0.89715,0.89725,1114200000.0
2009-05-13 20:15:00,0.8973,0.8973,0.8967,0.8968,967200000.0
2009-05-13 20:20:00,0.8968,0.8973,0.8968,0.8971,690400000.0
2009-05-13 20:25:00,0.8971,0.8973,0.89675,0.8968,745600000.0
2009-05-13 20:30:00,0.8968,0.8972,0.89675,0.89705,592600000.0
2009-05-13 20:35:00,0.89705,0.89725,0.897,0.89715,310000000.0
2009-05-13 20:40:00,0.89715,0.89725,0.8969,0.8972,687500000.0
2009-05-13 20:45:00,0.8972,0.89725,0.897,0.897,566200000.0
2009-05-13 20:50:00,0.897,0.8982,0.897,0.898,1003700000.0
2009-05-13 20:55:00,0.898,0.8981,0.8965,0.8971,1270600000.0
2009-05-13 21:00:00,0.89705,0.89725,0.89685,0.8969,668000000.0
2009-05-13 21:05:00,0.89695,0.8973,0.8969,0.89725,550000000.0
2009-05-13 21:10:00,0.89725,0.89745,0.8972,0.8973,437400000.0
2009-05-13 21:15:00,0.8973,0.8976,0.8964,0.89675,1090400000.0
2009-05-13 21:20:00,0.8969,0.8972,0.89665,0.89715,2039799998.0
2009-05-13 21:25:00,0.8972,0.89735,0.8968,0.8968,1258400000.0
2009-05-13 21:30:00,0.8967,0.8971,0.8967,0.897,628400000.0
2009-05-13 21:35:00,0.897,0.89715,0.89685,0.89685,772600000.0
2009-05-13 21:40:00,0.89685,0.8971,0.89655,0.8966,1149800000.0
2009-05-13 21:45:00,0.8967,0.89715,0.89665,0.89695,830800000.0
2009-05-13 21:50:00,0.89695,0.89725,0.8968,0.89685,584800000.0
2009-05-13 21:55:00,0.89685,0.89715,0.89665,0.89715,553600000.0
2009-05-13 22:00:00,0.8971,0.89715,0.8966,0.89675,448400000.0
2009-05-13 22:05:00,0.8967,0.897,0.8966,0.89685,193800000.0
2009-05-13 22:10:00,0.8968,0.89715,0.8967,0.89705,248800000.0
2009-05-13 22:15:00,0.89695,0.89745,0.89665,0.89725,281100000.0
2009-05-13 22:20:00,0.89715,0.8973,0.89705,0.89715,130600000.0
2009-05-13 22:25:00,0.8972,0.89725,0.89705,0.89715,253200000.0
2009-05-13 22:30:00,0.89715,0.8973,0.897,0.8971,219400000.0
2009-05-13 22:35:00,0.8972,0.8972,0.8967,0.8968,154000000.0
2009-05-13 22:40:00,0.897,0.8974,0.89685,0.8972,207600000.0
2009-05-13 22:45:00,0.89725,0.8974,0.89715,0.8974,165800000.0
2009-05-13 22:50:00,0.8974,0.8975,0.8971,0.8971,191800000.0
2009-05-13 22:55:00,0.8971,0.8973,0.89685,0.89705,328799999.0
2009-05-13 23:00:00,0.89705,0.8973,0.8967,0.89725,148200000.0
2009-05-13 23:05:00,0.89735,0.89745,0.89695,0.89715,154000000.0
2009-05-13 23:10:00,0.89715,0.89725,0.8969,0.8969,125000000.0
2009-05-13 23:15:00,0.8969,0.89725,0.8969,0.89695,151400000.0
2009-05-13 23:20:00,0.89695,0.89705,0.8967,0.8967,68800000.0
2009-05-13 23:25:00,0.8969,0.8974,0.8968,0.8971,157900000.0
2009-05-13 23:30:00,0.89715,0.89725,0.89685,0.89695,159200000.0
2009-05-13 23:35:00,0.8969,0.89705,0.8968,0.89687,129400000.0
2009-05-13 23:40:00,0.89705,0.89705,0.8968,0.8968,149800000.0
2009-05-13 23:45:00,0.8969,0.89695,0.8968,0.8968,209800000.0
2009-05-13 23:50:00,0.8968,0.89725,0.8968,0.8968,150400000.0
2009-05-13 23:55:00,0.89675,0.8969,0.8965,0.89675,107000000.0
2009-05-14 00:00:00,0.89675,0.8973,0.8963,0.897,473600000.0
2009-05-14 00:05:00,0.89695,0.89715,0.89665,0.89685,411200000.0
2009-05-14 00:10:00,0.8969,0.8971,0.89655,0.89695,205400000.0
2009-05-14 00:15:00,0.8969,0.89706,0.89666,0.89695,288200000.0
2009-05-14 00:20:00,0.89695,0.89695,0.8968,0.89695,115200000.0
2009-05-14 00:25:00,0.897,0.8972,0.89668,0.897,247400000.0
2009-05-14 00:30:00,0.897,0.897,0.8967,0.8967,49800000.0
2009-05-14 00:35:00,0.8967,0.89685,0.8964,0.8967,292400000.0
2009-05-14 00:40:00,0.8968,0.897,0.89645,0.897,220800000.0
2009-05-14 00:45:00,0.897,0.89705,0.89635,0.8965,486600000.0
2009-05-14 00:50:00,0.89645,0.8968,0.89625,0.8966,583000000.0
2009-05-14 00:55:00,0.89655,0.8969,0.89635,0.8968,533400000.0
2009-05-14 01:00:00,0.8968,0.8971,0.8967,0.89705,182600000.0
2009-05-14 01:05:00,0.89715,0.89715,0.8966,0.89665,256000000.0
2009-05-14 01:10:00,0.89665,0.89675,0.8963,0.89655,368200000.0
2009-05-14 01:15:00,0.89655,0.8968,0.89655,0.8967,112800000.0
2009-05-14 01:20:00,0.8967,0.89705,0.89625,0.8968,751400000.0
2009-05-14 01:25:00,0.8968,0.89705,0.89655,0.89655,503600000.0
2009-05-14 01:30:00,0.8968,0.89715,0.8961,0.89665,918000000.0
2009-05-14 01:35:00,0.89665,0.89685,0.8962,0.89665,828000000.0
2009-05-14 01:40:00,0.8967,0.897,0.89635,0.89665,787400000.0
2009-05-14 01:45:00,0.89665,0.89685,0.8962,0.89655,832000000.0
2009-05-14 01:50:00,0.8965,0.89665,0.8959,0.896,1179600000.0
2009-05-14 01:55:00,0.896,0.8965,0.8957,0.89625,756200000.0
2009-05-14 02:00:00,0.89625,0.89635,0.8954,0.8957,1340000000.0
2009-05-14 02:05:00,0.8958,0.89625,0.8953,0.8961,847700000.0
2009-05-14 02:10:00,0.89615,0.8969,0.89605,0.8964,912200000.0
2009-05-14 02:15:00,0.8964,0.897,0.8963,0.8965,669800000.0
2009-05-14 02:20:00,0.8965,0.89675,0.89615,0.89625,731200000.0
2009-05-14 02:25:00,0.89615,0.89655,0.89595,0.8963,978400000.0
2009-05-14 02:30:00,0.89635,0.8966,0.896,0.896,1183400000.0
2009-05-14 02:35:00,0.89605,0.89635,0.896,0.89625,819000000.0
2009-05-14 02:40:00,0.8962,0.89665,0.89605,0.8965,510000003.0
2009-05-14 02:45:00,0.8965,0.89665,0.8962,0.8963,625600000.0
2009-05-14 02:50:00,0.89635,0.8966,0.896,0.896,831200000.0
2009-05-14 02:55:00,0.89615,0.89635,0.8959,0.896,570000000.0
2009-05-14 03:00:00,0.896,0.89645,0.8956,0.8962,723700000.0
2009-05-14 03:05:00,0.89625,0.8965,0.89605,0.8964,1063200000.0
2009-05-14 03:10:00,0.8964,0.8966,0.89615,0.89645,587600000.0
2009-05-14 03:15:00,0.8964,0.8964,0.89605,0.89615,864000000.0
2009-05-14 03:20:00,0.89615,0.89645,0.8961,0.89645,734200000.0
2009-05-14 03:25:00,0.89645,0.89675,0.89625,0.8965,705600000.0
2009-05-14 03:30:00,0.8965,0.89685,0.8961,0.8966,778400000.0
2009-05-14 03:35:00,0.8967,0.89685,0.8962,0.89635,717000000.0
2009-05-14 03:40:00,0.8963,0.89645,0.89615,0.89635,250800000.0
2009-05-14 03:45:00,0.89645,0.89685,0.89625,0.89665,766200000.0
2009-05-14 03:50:00,0.89665,0.89695,0.8964,0.8966,640400000.0
2009-05-14 03:55:00,0.8966,0.89685,0.89655,0.8967,504000000.0
2009-05-14 04:00:00,0.8967,0.8969,0.89615,0.8964,635600000.0
2009-05-14 04:05:00,0.8964,0.89685,0.8964,0.8967,531000000.0
2009-05-14 04:10:00,0.8967,0.8967,0.8965,0.8965,313800000.0
2009-05-14 04:15:00,0.8965,0.89675,0.8963,0.8967,529600000.0
2009-05-14 04:20:00,0.8967,0.8968,0.8965,0.8966,549200000.0
2009-05-14 04:25:00,0.8966,0.89685,0.8965,0.89675,519600000.0
2009-05-14 04:30:00,0.89675,0.89695,0.8965,0.8968,857400000.0
2009-05-14 04:35:00,0.8968,0.89705,0.89655,0.897,851400000.0
2009-05-14 04:40:00,0.897,0.8973,0.89675,0.89725,866000000.0
2009-05-14 04:45:00,0.89725,0.8974,0.8969,0.89711,308000000.0
2009-05-14 04:50:00,0.89735,0.89745,0.8967,0.89685,533600000.0
2009-05-14 04:55:00,0.89685,0.897,0.8967,0.8969,346800000.0
2009-05-14 05:00:00,0.89675,0.89725,0.89675,0.897,589100000.0
2009-05-14 05:05:00,0.897,0.89715,0.89665,0.8967,273300000.0
2009-05-14 05:10:00,0.8967,0.8968,0.8965,0.89665,370600000.0
2009-05-14 05:15:00,0.89665,0.8968,0.8963,0.8968,326800000.0
2009-05-14 05:20:00,0.8968,0.8968,0.8965,0.8965,350400000.0
2009-05-14 05:25:00,0.8965,0.8967,0.8962,0.8966,750400000.0
2009-05-14 05:30:00,0.8966,0.89675,0.8963,0.8965,249400000.0
2009-05-14 05:35:00,0.8965,0.8967,0.8965,0.8966,171200000.0
2009-05-14 05:40:00,0.8966,0.8967,0.89615,0.8963,269600000.0
2009-05-14 05:45:00,0.8963,0.8965,0.89595,0.89625,703400000.0
2009-05-14 05:50:00,0.8963,0.8964,0.896,0.8961,633600000.0
2009-05-14 05:55:00,0.8961,0.89635,0.8961,0.89615,235600000.0
2009-05-14 06:00:00,0.8962,0.89625,0.896,0.8962,415200000.0
2009-05-14 06:05:00,0.89605,0.89645,0.89605,0.8962,483600000.0
2009-05-14 06:10:00,0.89625,0.8963,0.89595,0.896,527000000.0
2009-05-14 06:15:00,0.8959,0.8962,0.89565,0.8961,656800000.0
2009-05-14 06:20:00,0.89605,0.89645,0.8959,0.89615,629000000.0
2009-05-14 06:25:00,0.89615,0.8966,0.8958,0.89585,607400000.0
2009-05-14 06:30:00,0.89585,0.89605,0.8955,0.8957,682600000.0
2009-05-14 06:35:00,0.8957,0.896,0.89565,0.8957,629000000.0
2009-05-14 06:40:00,0.8957,0.89605,0.8957,0.896,507000000.0
2009-05-14 06:45:00,0.896,0.8962,0.8957,0.8958,438600000.0
2009-05-14 06:50:00,0.89575,0.89625,0.89555,0.8958,443600000.0
2009-05-14 06:55:00,0.8958,0.89625,0.8958,0.8962,389400000.0
2009-05-14 07:00:00,0.89625,0.89665,0.8962,0.89635,741800000.0
2009-05-14 07:05:00,0.89635,0.8965,0.8963,0.89645,621800000.0
2009-05-14 07:10:00,0.8964,0.89665,0.8963,0.8964,448200000.0
2009-05-14 07:15:00,0.8964,0.8964,0.896,0.89635,285000000.0
2009-05-14 07:20:00,0.89635,0.8966,0.8961,0.8964,365000000.0
2009-05-14 07:25:00,0.89645,0.8966,0.89635,0.89645,426000000.0
2009-05-14 07:30:00,0.89645,0.89665,0.89605,0.8964,481800000.0
2009-05-14 07:35:00,0.8965,0.8966,0.89625,0.8966,697000000.0
2009-05-14 07:40:00,0.89665,0.8967,0.8961,0.8963,718400000.0
2009-05-14 07:45:00,0.8963,0.89665,0.8962,0.8965,1361800000.0
2009-05-14 07:50:00,0.8965,0.8965,0.8959,0.89605,591400000.0
2009-05-14 07:55:00,0.89605,0.89645,0.896,0.8963,816400000.0
2009-05-14 08:00:00,0.8963,0.8968,0.89625,0.8967,1024800000.0
2009-05-14 08:05:00,0.89665,0.89695,0.89635,0.8967,905200000.0
2009-05-14 08:10:00,0.8967,0.8967,0.89615,0.8964,921000000.0
2009-05-14 08:15:00,0.8963,0.8965,0.89625,0.8964,665000000.0
2009-05-14 08:20:00,0.8964,0.8967,0.8963,0.8966,552800000.0
2009-05-14 08:25:00,0.8966,0.8967,0.8956,0.89575,896300000.0
2009-05-14 08:30:00,0.89575,0.8965,0.8947,0.89485,1513800000.0
2009-05-14 08:35:00,0.8949,0.896,0.89485,0.89575,1540600000.0
2009-05-14 08:40:00,0.89575,0.89595,0.8953,0.8959,1413200000.0
2009-05-14 08:45:00,0.89595,0.89615,0.8957,0.896,1595800002.0
2009-05-14 08:50:00,0.896,0.8965,0.896,0.8962,1294600000.0
2009-05-14 08:55:00,0.89615,0.8963,0.89555,0.8961,1082800000.0
2009-05-14 09:00:00,0.8961,0.89695,0.896,0.896,1828200000.0
2009-05-14 09:05:00,0.896,0.89635,0.8952,0.89555,1771600000.0
2009-05-14 09:10:00,0.89555,0.89675,0.89535,0.8964,1974800000.0
2009-05-14 09:15:00,0.89645,0.897,0.8963,0.8967,2383600000.0
2009-05-14 09:20:00,0.8967,0.897,0.8967,0.897,1469600000.0
2009-05-14 09:25:00,0.89695,0.8977,0.8964,0.8967,1837600000.0
2009-05-14 09:30:00,0.89675,0.89765,0.89665,0.8974,2465400001.0
2009-05-14 09:35:00,0.8974,0.8977,0.8972,0.89735,2495600001.0
2009-05-14 09:40:00,0.89735,0.8976,0.897,0.89705,3112899999.0
2009-05-14 09:45:00,0.89705,0.89765,0.897,0.89755,2309400000.0
2009-05-14 09:50:00,0.89755,0.89765,0.8969,0.89695,1460800000.0
2009-05-14 09:55:00,0.89685,0.897,0.8965,0.897,1768300000.0
2009-05-14 10:00:00,0.897,0.89735,0.8969,0.8971,2133200000.0
2009-05-14 10:05:00,0.8971,0.8972,0.89645,0.89715,1671900000.0
2009-05-14 10:10:00,0.89715,0.89815,0.897,0.8981,2504300000.0
2009-05-14 10:15:00,0.8981,0.8983,0.89735,0.8982,2568400001.0
2009-05-14 10:20:00,0.89815,0.89865,0.89765,0.8981,2277400000.0
2009-05-14 10:25:00,0.89815,0.89875,0.8981,0.8983,2251399999.0
2009-05-14 10:30:00,0.8983,0.8984,0.89805,0.89815,1879999999.0
2009-05-14 10:35:00,0.89815,0.89855,0.8981,0.89845,1632600000.0
2009-05-14 10:40:00,0.89845,0.8986,0.8981,0.8982,3268800002.0
2009-05-14 10:45:00,0.8982,0.8989,0.89805,0.89885,2144200000.0
2009-05-14 10:50:00,0.89885,0.89895,0.8985,0.8987,1805400000.0
2009-05-14 10:55:00,0.8987,0.8992,0.8985,0.8985,2299300002.0
2009-05-14 11:00:00,0.89855,0.899,0.8985,0.89855,2251400000.0
2009-05-14 11:05:00,0.89855,0.8986,0.8981,0.89845,2613800001.0
2009-05-14 11:10:00,0.89845,0.8988,0.89825,0.89835,1430600000.0
2009-05-14 11:15:00,0.8984,0.89845,0.89835,0.89835,700000000.0
2009-05-14 11:20:00,0.89835,0.899,0.89835,0.8987,762200000.0
2009-05-14 11:25:00,0.8987,0.8988,0.8984,0.8984,1451800000.0
2009-05-14 11:30:00,0.8984,0.89895,0.89835,0.89895,1496000000.0
2009-05-14 11:35:00,0.8989,0.8991,0.8982,0.89825,1431000000.0
2009-05-14 11:40:00,0.89825,0.8984,0.8977,0.8977,1398800000.0
2009-05-14 11:45:00,0.8977,0.898,0.89725,0.8975,1868500000.0
2009-05-14 11:50:00,0.8975,0.89765,0.8966,0.89685,1732200000.0
2009-05-14 11:55:00,0.89685,0.89735,0.89685,0.8971,1105999998.0
2009-05-14 12:00:00,0.8972,0.8975,0.89695,0.8973,2156000003.0
2009-05-14 12:05:00,0.8973,0.8976,0.897,0.8971,1562200002.0
2009-05-14 12:10:00,0.89705,0.8972,0.8966,0.8967,2014500002.0
2009-05-14 12:15:00,0.8967,0.89745,0.89655,0.89735,1235400000.0
2009-05-14 12:20:00,0.8973,0.8977,0.8972,0.8977,953000000.0
2009-05-14 12:25:00,0.8976,0.8984,0.89755,0.8982,2018900001.0
2009-05-14 12:30:00,0.8982,0.89915,0.898,0.8989,1960700002.0
2009-05-14 12:35:00,0.8989,0.89935,0.89855,0.8991,2463600000.0
2009-05-14 12:40:00,0.89915,0.9002,0.89865,0.89955,2727300000.0
2009-05-14 12:45:00,0.89955,0.9003,0.89935,0.8996,2305000000.0
2009-05-14 12:50:00,0.8996,0.8997,0.8992,0.89945,1509700000.0
2009-05-14 12:55:00,0.89945,0.90015,0.8992,0.8998,1957000000.0
2009-05-14 13:00:00,0.8998,0.9006,0.8998,0.9003,1898400001.0
2009-05-14 13:05:00,0.9003,0.90035,0.8996,0.8996,1755400000.0
2009-05-14 13:10:00,0.8996,0.8997,0.89875,0.89875,2290100000.0
2009-05-14 13:15:00,0.89875,0.8991,0.89875,0.89885,1082000000.0
2009-05-14 13:20:00,0.89885,0.89955,0.8988,0.89895,1502600000.0
2009-05-14 13:25:00,0.89895,0.8993,0.8987,0.89875,1055200000.0
2009-05-14 13:30:00,0.89875,0.8991,0.89775,0.8983,1962600000.0
2009-05-14 13:35:00,0.8983,0.8984,0.89795,0.89825,2049800000.0
2009-05-14 13:40:00,0.89825,0.8983,0.89785,0.8979,1749400002.0
2009-05-14 13:45:00,0.89785,0.89815,0.89705,0.89725,2594200000.0
2009-05-14 13:50:00,0.89725,0.898,0.8972,0.89725,2017400000.0
2009-05-14 13:55:00,0.8973,0.8979,0.8972,0.89785,2196400001.0
2009-05-14 14:00:00,0.8979,0.8982,0.89735,0.8976,2751999997.0
2009-05-14 14:05:00,0.8976,0.89785,0.8972,0.8974,1559800000.0
2009-05-14 14:10:00,0.8974,0.8981,0.8973,0.8981,1250500000.0
2009-05-14 14:15:00,0.89805,0.89885,0.8978,0.8987,2206200002.0
2009-05-14 14:20:00,0.89865,0.8987,0.8975,0.89795,1677500001.0
2009-05-14 14:25:00,0.89795,0.8986,0.89785,0.8981,1930600000.0
2009-05-14 14:30:00,0.89805,0.8982,0.8975,0.8981,2018799999.0
2009-05-14 14:35:00,0.8981,0.8984,0.8977,0.8982,1482600000.0
2009-05-14 14:40:00,0.8981,0.8984,0.89745,0.8979,2669700000.0
2009-05-14 14:45:00,0.8979,0.89835,0.8975,0.89755,2110000000.0
2009-05-14 14:50:00,0.89755,0.8981,0.89755,0.8981,1621000000.0
2009-05-14 14:55:00,0.89805,0.8989,0.898,0.89855,1436700001.0
2009-05-14 15:00:00,0.89855,0.8988,0.8982,0.89825,1894400001.0
2009-05-14 15:05:00,0.89825,0.89865,0.8981,0.89835,1661300000.0
2009-05-14 15:10:00,0.89835,0.89875,0.8979,0.89805,1765500001.0
2009-05-14 15:15:00,0.89805,0.89845,0.89715,0.89735,2191200001.0
2009-05-14 15:20:00,0.89735,0.8978,0.8973,0.8975,1707800000.0
2009-05-14 15:25:00,0.8975,0.8976,0.8972,0.89745,1640800001.0
2009-05-14 15:30:00,0.89745,0.8978,0.8965,0.89655,2702000002.0
2009-05-14 15:35:00,0.89655,0.8972,0.8965,0.89715,2234900000.0
2009-05-14 15:40:00,0.897,0.8974,0.89655,0.8973,1788600000.0
2009-05-14 15:45:00,0.8973,0.89735,0.89685,0.89715,2247600000.0
2009-05-14 15:50:00,0.89715,0.89785,0.89695,0.8978,2116700000.0
2009-05-14 15:55:00,0.8978,0.89835,0.8977,0.89815,1864300000.0
2009-05-14 16:00:00,0.89815,0.89815,0.897,0.89725,1728500001.0
2009-05-14 16:05:00,0.89725,0.8975,0.89705,0.89725,2109000000.0
2009-05-14 16:10:00,0.89725,0.8974,0.8968,0.89715,1915200000.0
2009-05-14 16:15:00,0.8972,0.89745,0.89685,0.897,1752000000.0
2009-05-14 16:20:00,0.897,0.8975,0.8968,0.89705,2077600000.0
2009-05-14 16:25:00,0.89705,0.8974,0.897,0.8972,1201000000.0
2009-05-14 16:30:00,0.89715,0.89735,0.897,0.8973,1496999999.0
2009-05-14 16:35:00,0.89725,0.8977,0.8972,0.8976,2199800000.0
2009-05-14 16:40:00,0.8976,0.89775,0.89675,0.8968,1921200000.0
2009-05-14 16:45:00,0.8968,0.8975,0.8968,0.8971,1807400000.0
2009-05-14 16:50:00,0.8971,0.89735,0.8968,0.897,2071100000.0
2009-05-14 16:55:00,0.897,0.89745,0.8965,0.89735,1222800000.0
2009-05-14 17:00:00,0.89735,0.8975,0.89695,0.89725,1389300000.0
2009-05-14 17:05:00,0.89725,0.89745,0.89685,0.89695,1848600000.0
2009-05-14 17:10:00,0.89695,0.8972,0.89605,0.8962,1633400001.0
2009-05-14 17:15:00,0.8962,0.8963,0.89505,0.8956,1863600000.0
2009-05-14 17:20:00,0.89555,0.89605,0.89555,0.8959,1366800000.0
2009-05-14 17:25:00,0.89595,0.8964,0.89585,0.8963,1442200000.0
2009-05-14 17:30:00,0.89635,0.8968,0.8956,0.89615,1741700000.0
2009-05-14 17:35:00,0.8962,0.8962,0.89525,0.89555,1428999999.0
2009-05-14 17:40:00,0.89565,0.8961,0.8955,0.8957,982100000.0
2009-05-14 17:45:00,0.8957,0.89605,0.8956,0.8958,624000000.0
2009-05-14 17:50:00,0.8958,0.8959,0.8956,0.8958,644600000.0
2009-05-14 17:55:00,0.8957,0.8959,0.8954,0.8956,898400000.0
2009-05-14 18:00:00,0.8956,0.8958,0.89555,0.8956,860400000.0
2009-05-14 18:05:00,0.8956,0.8958,0.89545,0.8957,776800000.0
2009-05-14 18:10:00,0.8957,0.8958,0.8954,0.89555,981200000.0
2009-05-14 18:15:00,0.8955,0.8963,0.89545,0.89595,744700000.0
2009-05-14 18:20:00,0.89605,0.8963,0.8959,0.8962,1262300003.0
2009-05-14 18:25:00,0.8962,0.89645,0.89615,0.8963,866000000.0
2009-05-14 18:30:00,0.8963,0.89635,0.8959,0.89595,1138800000.0
2009-05-14 18:35:00,0.89595,0.8962,0.89585,0.89615,734200000.0
2009-05-14 18:40:00,0.89615,0.8963,0.896,0.896,279000000.0
2009-05-14 18:45:00,0.89605,0.8966,0.89605,0.8963,526200000.0
2009-05-14 18:50:00,0.89625,0.89655,0.89605,0.89625,579200000.0
2009-05-14 18:55:00,0.89625,0.8964,0.896,0.8961,765600000.0
2009-05-14 19:00:00,0.89615,0.8964,0.8959,0.89595,656100000.0
2009-05-14 19:05:00,0.89595,0.89615,0.89585,0.89595,780000000.0
2009-05-14 19:10:00,0.89595,0.8964,0.8958,0.8961,1022699997.0
2009-05-14 19:15:00,0.8961,0.8963,0.896,0.8962,658100000.0
2009-05-14 19:20:00,0.8962,0.8962,0.896,0.896,172400000.0
2009-05-14 19:25:00,0.896,0.89625,0.89585,0.8962,465600000.0
2009-05-14 19:30:00,0.89625,0.8963,0.8961,0.8961,572200000.0
2009-05-14 19:35:00,0.8961,0.8961,0.8958,0.89585,632000000.0
2009-05-14 19:40:00,0.8958,0.89605,0.89575,0.8959,382800000.0
2009-05-14 19:45:00,0.89595,0.8962,0.89595,0.8962,166300000.0
2009-05-14 19:50:00,0.8962,0.8963,0.8959,0.8959,486400003.0
2009-05-14 19:55:00,0.8959,0.8961,0.89585,0.89595,331900000.0
2009-05-14 20:00:00,0.896,0.896,0.89575,0.89595,362800000.0
2009-05-14 20:05:00,0.896,0.89625,0.89595,0.8961,148400000.0
2009-05-14 20:10:00,0.89625,0.89625,0.8958,0.8958,389900000.0
2009-05-14 20:15:00,0.8958,0.8962,0.8958,0.8961,398000000.0
2009-05-14 20:20:00,0.89615,0.89625,0.8958,0.8958,493800000.0
2009-05-14 20:25:00,0.8958,0.896,0.8957,0.89575,599600000.0
2009-05-14 20:30:00,0.8958,0.89595,0.89565,0.8957,857100000.0
2009-05-14 20:35:00,0.89575,0.8959,0.89555,0.8958,788400001.0
2009-05-14 20:40:00,0.8958,0.89615,0.89555,0.89615,741400000.0
2009-05-14 20:45:00,0.8961,0.89625,0.89575,0.8961,843800000.0
2009-05-14 20:50:00,0.89605,0.8962,0.896,0.8962,366600000.0
2009-05-14 20:55:00,0.8961,0.8963,0.896,0.8961,802600000.0
2009-05-14 21:00:00,0.89605,0.89615,0.89575,0.896,638000000.0
2009-05-14 21:05:00,0.89595,0.89595,0.8958,0.89595,186600000.0
2009-05-14 21:10:00,0.89595,0.8964,0.8958,0.8962,655800000.0
2009-05-14 21:15:00,0.89625,0.8964,0.8961,0.89615,350000000.0
2009-05-14 21:20:00,0.89615,0.89615,0.89555,0.89565,697500000.0
2009-05-14 21:25:00,0.89565,0.89585,0.89565,0.89585,521800000.0
2009-05-14 21:30:00,0.89585,0.89615,0.8957,0.89605,624000000.0
2009-05-14 21:35:00,0.89605,0.8961,0.89585,0.896,435200000.0
2009-05-14 21:40:00,0.896,0.89605,0.8958,0.896,774800000.0
2009-05-14 21:45:00,0.896,0.89605,0.8958,0.89585,540400000.0
2009-05-14 21:50:00,0.89585,0.89595,0.89565,0.89575,305800000.0
2009-05-14 21:55:00,0.8958,0.8959,0.89555,0.89555,1096900000.0
2009-05-14 22:00:00,0.8955,0.89585,0.8955,0.89585,355400000.0
2009-05-14 22:05:00,0.89585,0.8959,0.89539,0.89585,116200002.0
2009-05-14 22:10:00,0.89585,0.89605,0.89565,0.8957,245200000.0
2009-05-14 22:15:00,0.89575,0.8961,0.89565,0.8958,247800000.0
2009-05-14 22:20:00,0.8958,0.8958,0.8955,0.89555,113400000.0
2009-05-14 22:25:00,0.8956,0.896,0.89555,0.89595,160800000.0
2009-05-14 22:30:00,0.8959,0.89595,0.8958,0.89585,174800000.0
2009-05-14 22:35:00,0.89595,0.896,0.89565,0.89569,114600000.0
2009-05-14 22:40:00,0.89595,0.8961,0.89585,0.896,134400000.0
2009-05-14 22:45:00,0.89605,0.89605,0.8956,0.89565,181400000.0
2009-05-14 22:50:00,0.89555,0.89585,0.8953,0.89535,275000000.0
2009-05-14 22:55:00,0.89535,0.8955,0.895,0.895,333000000.0
2009-05-14 23:00:00,0.895,0.89545,0.89495,0.8952,104600000.0
2009-05-14 23:05:00,0.89525,0.89565,0.8952,0.89545,121400000.0
2009-05-14 23:10:00,0.8953,0.8956,0.89491,0.89555,207200000.0
2009-05-14 23:15:00,0.89555,0.8956,0.89515,0.8952,97800000.0
2009-05-14 23:20:00,0.89525,0.8956,0.89515,0.89545,114800000.0
2009-05-14 23:25:00,0.8954,0.8958,0.8953,0.8956,136800000.0
2009-05-14 23:30:00,0.8956,0.89585,0.89555,0.89555,274600000.0
2009-05-14 23:35:00,0.8956,0.89595,0.8955,0.89595,163400000.0
2009-05-14 23:40:00,0.89585,0.89605,0.8956,0.89585,166200000.0
2009-05-14 23:45:00,0.8959,0.89615,0.89575,0.89585,98200000.0
2009-05-14 23:50:00,0.89585,0.89595,0.89551,0.89567,234600000.0
2009-05-14 23:55:00,0.89585,0.89615,0.89548,0.89595,128200000.0
2009-05-15 00:00:00,0.8959,0.8959,0.89535,0.89545,236000000.0
2009-05-15 00:05:00,0.89535,0.89575,0.89495,0.8955,343400000.0
2009-05-15 00:10:00,0.8955,0.8956,0.8953,0.89535,433600000.0
2009-05-15 00:15:00,0.89535,0.89585,0.8953,0.89555,406400000.0
2009-05-15 00:20:00,0.89555,0.89555,0.89525,0.8953,278800000.0
2009-05-15 00:25:00,0.8953,0.8954,0.8953,0.89535,124600000.0
2009-05-15 00:30:00,0.8954,0.8955,0.8953,0.8953,266200000.0
2009-05-15 00:35:00,0.8953,0.8958,0.8951,0.8952,421000000.0
2009-05-15 00:40:00,0.89515,0.8953,0.8951,0.8953,198000000.0
2009-05-15 00:45:00,0.8953,0.8953,0.89467,0.8951,153200000.0
2009-05-15 00:50:00,0.8951,0.89525,0.89505,0.8952,451800000.0
2009-05-15 00:55:00,0.8952,0.8953,0.895,0.8951,308199998.0
2009-05-15 01:00:00,0.8951,0.8952,0.89505,0.8951,201999999.0
2009-05-15 01:05:00,0.89505,0.8952,0.89494,0.895,228200000.0
2009-05-15 01:10:00,0.8952,0.8952,0.89475,0.89515,243600000.0
2009-05-15 01:15:00,0.8952,0.8958,0.89505,0.8952,178800000.0
2009-05-15 01:20:00,0.8952,0.8952,0.89475,0.89485,398900001.0
2009-05-15 01:25:00,0.8949,0.89495,0.89475,0.8948,135000000.0
2009-05-15 01:30:00,0.89475,0.8951,0.89475,0.895,168600000.0
2009-05-15 01:35:00,0.895,0.89515,0.89485,0.89505,354000000.0
2009-05-15 01:40:00,0.89505,0.89545,0.895,0.8952,332400000.0
2009-05-15 01:45:00,0.8952,0.8952,0.89475,0.895,190400000.0
2009-05-15 01:50:00,0.895,0.8951,0.8947,0.8948,534600000.0
2009-05-15 01:55:00,0.8948,0.8952,0.89475,0.8951,175600000.0
2009-05-15 02:00:00,0.89515,0.8952,0.89472,0.8952,344800000.0
2009-05-15 02:05:00,0.8952,0.89555,0.8951,0.8954,332600000.0
2009-05-15 02:10:00,0.89535,0.8956,0.8952,0.8954,398200000.0
2009-05-15 02:15:00,0.8954,0.89555,0.89505,0.8952,613800000.0
2009-05-15 02:20:00,0.8952,0.8955,0.8949,0.8953,601200000.0
2009-05-15 02:25:00,0.8953,0.89555,0.89525,0.89545,355600000.0
2009-05-15 02:30:00,0.8955,0.8957,0.8955,0.8956,203200000.0
2009-05-15 02:35:00,0.89565,0.8958,0.89545,0.8955,418600000.0
2009-05-15 02:40:00,0.8955,0.8956,0.8951,0.8952,227200000.0
2009-05-15 02:45:00,0.8952,0.89535,0.895,0.8951,273600000.0
2009-05-15 02:50:00,0.8951,0.89535,0.8949,0.895,410200000.0
2009-05-15 02:55:00,0.895,0.8951,0.89485,0.89505,591600000.0
2009-05-15 03:00:00,0.89505,0.8954,0.89485,0.89485,529400000.0
2009-05-15 03:05:00,0.89485,0.89535,0.8947,0.8952,612000000.0
2009-05-15 03:10:00,0.89525,0.8955,0.89475,0.8949,591200000.0
2009-05-15 03:15:00,0.8949,0.8952,0.89475,0.89515,394600000.0
2009-05-15 03:20:00,0.8952,0.8955,0.89475,0.8951,589600000.0
2009-05-15 03:25:00,0.8951,0.89515,0.89485,0.8949,362000000.0
2009-05-15 03:30:00,0.8949,0.89525,0.8949,0.8952,321800000.0
2009-05-15 03:35:00,0.8952,0.8953,0.89495,0.8951,418200000.0
2009-05-15 03:40:00,0.8951,0.89545,0.89505,0.8952,263800000.0
2009-05-15 03:45:00,0.89515,0.8952,0.89485,0.89505,568600000.0
2009-05-15 03:50:00,0.89505,0.8954,0.895,0.89525,408400000.0
2009-05-15 03:55:00,0.89525,0.8955,0.8951,0.8953,470400000.0
2009-05-15 04:00:00,0.8953,0.8956,0.89525,0.8953,193200000.0
2009-05-15 04:05:00,0.8953,0.89535,0.8949,0.89535,114000000.0
2009-05-15 04:10:00,0.8953,0.8955,0.8952,0.89535,266000001.0
2009-05-15 04:15:00,0.8954,0.8955,0.89525,0.89525,381400000.0
2009-05-15 04:20:00,0.89525,0.89535,0.89525,0.89535,200600000.0
2009-05-15 04:25:00,0.8953,0.89545,0.89525,0.8953,203400000.0
2009-05-15 04:30:00,0.8953,0.8954,0.89525,0.8953,91000000.0
2009-05-15 04:35:00,0.8953,0.89535,0.8953,0.8953,39400000.0
2009-05-15 04:40:00,0.8954,0.8954,0.89495,0.8951,452400000.0
2009-05-15 04:45:00,0.8951,0.89535,0.8951,0.8953,203400000.0
2009-05-15 04:50:00,0.8953,0.8955,0.89525,0.8953,341800000.0
2009-05-15 04:55:00,0.8953,0.89535,0.89525,0.8953,147600000.0
2009-05-15 05:00:00,0.8953,0.8954,0.89525,0.8953,122400000.0
2009-05-15 05:05:00,0.8953,0.8953,0.89495,0.8952,125400000.0
2009-05-15 05:10:00,0.8952,0.89525,0.8951,0.8951,187000000.0
2009-05-15 05:15:00,0.8951,0.8953,0.89478,0.89485,191200000.0
2009-05-15 05:20:00,0.8949,0.89525,0.89485,0.8949,657600000.0
2009-05-15 05:25:00,0.89495,0.8954,0.8949,0.8953,440800000.0
2009-05-15 05:30:00,0.8953,0.89535,0.89505,0.89515,471000000.0
2009-05-15 05:35:00,0.89505,0.89535,0.89505,0.8951,297400000.0
2009-05-15 05:40:00,0.8951,0.8952,0.89495,0.895,493600000.0
2009-05-15 05:45:00,0.895,0.8952,0.89475,0.89515,271600000.0
2009-05-15 05:50:00,0.8952,0.8952,0.89475,0.8952,349600000.0
2009-05-15 05:55:00,0.8952,0.8952,0.89479,0.89515,77000000.0
2009-05-15 06:00:00,0.89515,0.8955,0.89515,0.89545,219600000.0
2009-05-15 06:05:00,0.8954,0.89565,0.8953,0.8954,463200000.0
2009-05-15 06:10:00,0.89535,0.8955,0.89515,0.8952,593800000.0
2009-05-15 06:15:00,0.8952,0.89545,0.895,0.89545,322400000.0
2009-05-15 06:20:00,0.8954,0.8955,0.89525,0.89535,452400000.0
2009-05-15 06:25:00,0.8953,0.8957,0.89525,0.8954,399400000.0
2009-05-15 06:30:00,0.8954,0.89545,0.89525,0.89535,324000000.0
2009-05-15 06:35:00,0.8954,0.8955,0.8952,0.89545,413800000.0
2009-05-15 06:40:00,0.8954,0.89545,0.8952,0.89525,266800000.0
2009-05-15 06:45:00,0.8953,0.8954,0.89525,0.8954,185800000.0
2009-05-15 06:50:00,0.89535,0.8955,0.8952,0.8953,370000000.0
2009-05-15 06:55:00,0.89535,0.89565,0.89535,0.8955,582000000.0
2009-05-15 07:00:00,0.8954,0.89565,0.89525,0.8953,339600000.0
2009-05-15 07:05:00,0.8953,0.8955,0.895,0.8955,502400000.0
2009-05-15 07:10:00,0.8955,0.8955,0.895,0.8953,217400000.0
2009-05-15 07:15:00,0.8953,0.8954,0.89505,0.89515,347000000.0
2009-05-15 07:20:00,0.89515,0.8953,0.89495,0.89515,262600000.0
2009-05-15 07:25:00,0.89515,0.8952,0.89505,0.8952,425800000.0
2009-05-15 07:30:00,0.8952,0.89535,0.895,0.895,410200000.0
2009-05-15 07:35:00,0.89505,0.8954,0.89505,0.89525,616600000.0
2009-05-15 07:40:00,0.8953,0.89555,0.8952,0.8955,483000000.0
2009-05-15 07:45:00,0.89545,0.8955,0.895,0.8951,449600000.0
2009-05-15 07:50:00,0.89505,0.89535,0.8949,0.8952,624200000.0
2009-05-15 07:55:00,0.8952,0.8952,0.89475,0.89495,469000000.0
2009-05-15 08:00:00,0.89495,0.89495,0.89385,0.8943,999200000.0
2009-05-15 08:05:00,0.8943,0.89445,0.89265,0.8937,1074600000.0
2009-05-15 08:10:00,0.8937,0.89415,0.89355,0.894,893400000.0
2009-05-15 08:15:00,0.894,0.89405,0.89325,0.8936,722900000.0
2009-05-15 08:20:00,0.8936,0.89385,0.89335,0.89345,780800000.0
2009-05-15 08:25:00,0.8935,0.89405,0.89335,0.89375,811200000.0
2009-05-15 08:30:00,0.89375,0.8941,0.8935,0.89385,1010800000.0
2009-05-15 08:35:00,0.8938,0.8947,0.89375,0.8943,1420600000.0
2009-05-15 08:40:00,0.8943,0.89445,0.89395,0.89435,763400000.0
2009-05-15 08:45:00,0.89425,0.89515,0.8941,0.89435,1147200000.0
2009-05-15 08:50:00,0.8943,0.8947,0.89415,0.89435,1190800000.0
2009-05-15 08:55:00,0.8945,0.8947,0.8943,0.89455,1379200000.0
2009-05-15 09:00:00,0.89455,0.89465,0.89405,0.8942,1023000000.0
2009-05-15 09:05:00,0.8941,0.8945,0.8938,0.89425,1021099999.0
2009-05-15 09:10:00,0.8943,0.8946,0.8939,0.8939,1090000000.0
2009-05-15 09:15:00,0.8938,0.89425,0.8926,0.8929,1690100000.0
2009-05-15 09:20:00,0.89285,0.8939,0.89285,0.89335,1301800001.0
2009-05-15 09:25:00,0.89335,0.89395,0.89305,0.8936,1372000000.0
2009-05-15 09:30:00,0.8936,0.8937,0.8932,0.89365,1132800000.0
2009-05-15 09:35:00,0.8936,0.8939,0.89325,0.8937,1472000000.0
2009-05-15 09:40:00,0.8937,0.89375,0.8933,0.8934,1342800000.0
2009-05-15 09:45:00,0.8934,0.89355,0.89285,0.8929,1042400000.0
2009-05-15 09:50:00,0.89295,0.89335,0.89295,0.89335,895799999.0
2009-05-15 09:55:00,0.8933,0.89345,0.8926,0.89315,1265400000.0
2009-05-15 10:00:00,0.8931,0.89335,0.89185,0.8924,2164600000.0
2009-05-15 10:05:00,0.8924,0.8932,0.8922,0.89315,1382600000.0
2009-05-15 10:10:00,0.89315,0.89345,0.89245,0.89275,2001500000.0
2009-05-15 10:15:00,0.8928,0.8933,0.8926,0.89325,1132800000.0
2009-05-15 10:20:00,0.8933,0.8935,0.893,0.89305,1683500001.0
2009-05-15 10:25:00,0.89305,0.89325,0.8929,0.89305,1176500000.0
2009-05-15 10:30:00,0.89305,0.8937,0.89295,0.8932,1657800000.0
2009-05-15 10:35:00,0.8932,0.8933,0.8929,0.8931,1341000000.0
2009-05-15 10:40:00,0.8931,0.89365,0.8931,0.8931,1145000000.0
2009-05-15 10:45:00,0.8931,0.89365,0.8929,0.8931,2157799999.0
2009-05-15 10:50:00,0.89305,0.8935,0.89305,0.8934,1425600000.0
2009-05-15 10:55:00,0.8934,0.89365,0.8928,0.89305,1405400000.0
2009-05-15 11:00:00,0.89305,0.8945,0.89305,0.8943,1795000000.0
2009-05-15 11:05:00,0.8943,0.8946,0.8939,0.89445,1152200000.0
2009-05-15 11:10:00,0.8946,0.895,0.8941,0.8941,1133900000.0
2009-05-15 11:15:00,0.8941,0.89445,0.8935,0.89425,1247400000.0
2009-05-15 11:20:00,0.89425,0.89445,0.894,0.8942,1210600000.0
2009-05-15 11:25:00,0.89425,0.89465,0.8942,0.8943,986900000.0
2009-05-15 11:30:00,0.8943,0.8945,0.8939,0.8943,1736200000.0
2009-05-15 11:35:00,0.8943,0.89485,0.89415,0.8945,1644799999.0
2009-05-15 11:40:00,0.8945,0.8945,0.8935,0.89395,1735800001.0
2009-05-15 11:45:00,0.8939,0.89405,0.8934,0.89365,1544600000.0
2009-05-15 11:50:00,0.89365,0.8939,0.8935,0.89365,1229900000.0
2009-05-15 11:55:00,0.89365,0.89425,0.8936,0.8941,1565000000.0
2009-05-15 12:00:00,0.8941,0.8944,0.8937,0.8938,2219799999.0
2009-05-15 12:05:00,0.8938,0.89395,0.8937,0.89375,1226300000.0
2009-05-15 12:10:00,0.89375,0.8941,0.89365,0.89395,654800000.0
2009-05-15 12:15:00,0.89395,0.894,0.8937,0.8938,1272700000.0
2009-05-15 12:20:00,0.8938,0.8944,0.8938,0.8941,1509999998.0
2009-05-15 12:25:00,0.8941,0.8953,0.8941,0.8951,2866199993.0
2009-05-15 12:30:00,0.8951,0.8952,0.8945,0.89465,1262799999.0
2009-05-15 12:35:00,0.89465,0.895,0.89415,0.8945,2501399998.0
2009-05-15 12:40:00,0.8945,0.89485,0.8938,0.89405,1498600000.0
2009-05-15 12:45:00,0.89405,0.8941,0.89345,0.8936,1219400000.0
2009-05-15 12:50:00,0.8936,0.8938,0.8934,0.89345,426000000.0
2009-05-15 12:55:00,0.89355,0.89375,0.89285,0.8931,925799997.0
2009-05-15 13:00:00,0.89325,0.89395,0.89315,0.89375,1999199999.0
2009-05-15 13:05:00,0.89375,0.8941,0.8937,0.8938,862600000.0
2009-05-15 13:10:00,0.8938,0.8938,0.893,0.89315,1519000000.0
2009-05-15 13:15:00,0.89315,0.8934,0.89305,0.8934,443200000.0
2009-05-15 13:20:00,0.8934,0.8937,0.89305,0.89305,1527400000.0
2009-05-15 13:25:00,0.8931,0.8931,0.8925,0.89275,1109800000.0
2009-05-15 13:30:00,0.89275,0.89285,0.8924,0.89255,1747600000.0
2009-05-15 13:35:00,0.8927,0.8927,0.8923,0.8923,1093800000.0
2009-05-15 13:40:00,0.8923,0.89265,0.892,0.8926,1199000001.0
2009-05-15 13:45:00,0.8926,0.89295,0.8922,0.89225,1369700000.0
2009-05-15 13:50:00,0.89225,0.8926,0.89185,0.89235,2036800000.0
2009-05-15 13:55:00,0.89235,0.8924,0.8899,0.89005,2376500000.0
2009-05-15 14:00:00,0.8901,0.89095,0.89005,0.8903,2397000000.0
2009-05-15 14:05:00,0.8903,0.89045,0.88935,0.8896,2758700000.0
2009-05-15 14:10:00,0.8896,0.89055,0.8895,0.8904,2287400000.0
2009-05-15 14:15:00,0.89035,0.8908,0.8902,0.89025,2134700001.0
2009-05-15 14:20:00,0.8903,0.89095,0.8899,0.8906,2005300000.0
2009-05-15 14:25:00,0.8906,0.8911,0.89005,0.89075,2237100000.0
2009-05-15 14:30:00,0.8908,0.8912,0.89035,0.8909,2584000000.0
2009-05-15 14:35:00,0.8909,0.89145,0.8905,0.89135,2114800001.0
2009-05-15 14:40:00,0.8913,0.8916,0.89115,0.8915,2123600000.0
2009-05-15 14:45:00,0.8915,0.89165,0.89005,0.8902,2410299999.0
2009-05-15 14:50:00,0.8902,0.8905,0.8892,0.88925,1798000000.0
2009-05-15 14:55:00,0.88925,0.88985,0.88885,0.88965,2430000002.0
2009-05-15 15:00:00,0.88975,0.88975,0.8889,0.889,1791300000.0
2009-05-15 15:05:00,0.8891,0.88915,0.88885,0.889,1649300001.0
2009-05-15 15:10:00,0.889,0.8891,0.88855,0.8888,1655600000.0
2009-05-15 15:15:00,0.8888,0.8889,0.8879,0.8882,2745200001.0
2009-05-15 15:20:00,0.8882,0.88925,0.888,0.88905,1857199998.0
2009-05-15 15:25:00,0.88905,0.8894,0.88885,0.88935,1643100002.0
2009-05-15 15:30:00,0.88925,0.8898,0.88925,0.8895,1731800000.0
2009-05-15 15:35:00,0.8895,0.8903,0.8888,0.89025,2358600001.0
2009-05-15 15:40:00,0.8902,0.89065,0.8899,0.89015,2350200001.0
2009-05-15 15:45:00,0.89015,0.89055,0.8899,0.89025,2128700000.0
2009-05-15 15:50:00,0.89025,0.89075,0.8901,0.8904,1705800000.0
2009-05-15 15:55:00,0.89035,0.8909,0.8903,0.8906,1711800000.0
2009-05-15 16:00:00,0.8906,0.89125,0.8905,0.8908,2281399999.0
2009-05-15 16:05:00,0.8908,0.89105,0.8905,0.8907,2592800000.0
2009-05-15 16:10:00,0.89065,0.89155,0.89065,0.89125,1859200000.0
2009-05-15 16:15:00,0.89125,0.89125,0.8908,0.89085,2108400000.0
2009-05-15 16:20:00,0.89085,0.89145,0.8907,0.8914,2994599999.0
2009-05-15 16:25:00,0.8912,0.89145,0.8908,0.89115,1690800000.0
2009-05-15 16:30:00,0.89115,0.89145,0.8907,0.8913,2599099999.0
2009-05-15 16:35:00,0.8913,0.89175,0.8912,0.8915,2256399998.0
2009-05-15 16:40:00,0.8915,0.8915,0.89065,0.89075,2251199997.0
2009-05-15 16:45:00,0.89075,0.8914,0.89065,0.89085,1774600000.0
2009-05-15 16:50:00,0.89085,0.8914,0.8906,0.8908,2888000000.0
2009-05-15 16:55:00,0.8908,0.8912,0.8907,0.89085,2351399999.0
2009-05-15 17:00:00,0.89085,0.89125,0.8906,0.8907,1468600002.0
2009-05-15 17:05:00,0.89075,0.8914,0.89075,0.8909,1728600000.0
2009-05-15 17:10:00,0.8909,0.891,0.8903,0.8906,1592400000.0
2009-05-15 17:15:00,0.8906,0.89065,0.8903,0.8906,1461200000.0
2009-05-15 17:20:00,0.8906,0.891,0.89035,0.89035,1475400001.0
2009-05-15 17:25:00,0.89035,0.89065,0.89005,0.89015,1916900000.0
2009-05-15 17:30:00,0.89015,0.8906,0.8901,0.89015,1534300000.0
2009-05-15 17:35:00,0.89015,0.89025,0.88935,0.8897,1295300000.0
2009-05-15 17:40:00,0.8897,0.88985,0.88945,0.88975,1637400000.0
2009-05-15 17:45:00,0.88975,0.88985,0.8889,0.8892,1695500000.0
2009-05-15 17:50:00,0.88915,0.8895,0.88885,0.88945,1290600000.0
2009-05-15 17:55:00,0.88945,0.8898,0.88895,0.88945,1683300000.0
2009-05-15 18:00:00,0.8894,0.8898,0.8893,0.8895,1607200000.0
2009-05-15 18:05:00,0.8895,0.88985,0.8895,0.88975,1415800000.0
2009-05-15 18:10:00,0.8897,0.8899,0.88945,0.8895,1169200000.0
2009-05-15 18:15:00,0.8895,0.88985,0.8894,0.8896,855600000.0
2009-05-15 18:20:00,0.8896,0.88975,0.88935,0.8896,1132200000.0
2009-05-15 18:25:00,0.88955,0.8901,0.889,0.88975,1391999999.0
2009-05-15 18:30:00,0.8898,0.88995,0.88935,0.8896,1228399999.0
2009-05-15 18:35:00,0.88955,0.8904,0.88945,0.89015,1626100000.0
2009-05-15 18:40:00,0.8902,0.8903,0.8898,0.88995,939800002.0
2009-05-15 18:45:00,0.88995,0.8903,0.88975,0.89025,1209600000.0
2009-05-15 18:50:00,0.8903,0.8905,0.89,0.8904,790600000.0
2009-05-15 18:55:00,0.8904,0.8916,0.8904,0.89155,1065000000.0
2009-05-15 19:00:00,0.89155,0.8917,0.8909,0.8911,1955899999.0
2009-05-15 19:05:00,0.8911,0.8912,0.89095,0.891,1311200002.0
2009-05-15 19:10:00,0.891,0.89125,0.8905,0.89055,471200000.0
2009-05-15 19:15:00,0.89055,0.89065,0.8898,0.8906,942200000.0
2009-05-15 19:20:00,0.8906,0.8906,0.8904,0.8905,265000001.0
2009-05-15 19:25:00,0.8905,0.8909,0.8905,0.89065,658200000.0
2009-05-15 19:30:00,0.89065,0.8907,0.8901,0.8903,821000000.0
2009-05-15 19:35:00,0.8903,0.8907,0.88995,0.89025,1791400000.0
2009-05-15 19:40:00,0.89025,0.89045,0.8893,0.8895,1545400000.0
2009-05-15 19:45:00,0.8895,0.89,0.8894,0.88945,1250100000.0
2009-05-15 19:50:00,0.88945,0.8895,0.8889,0.88895,1338800000.0
2009-05-15 19:55:00,0.88895,0.8891,0.8884,0.88845,1199000000.0
2009-05-15 20:00:00,0.88845,0.88915,0.88825,0.88865,676200000.0
2009-05-15 20:05:00,0.88865,0.88895,0.8883,0.8888,1024400000.0
2009-05-15 20:10:00,0.88885,0.88915,0.88865,0.8887,728400000.0
2009-05-15 20:15:00,0.8887,0.88895,0.8885,0.8889,1000600000.0
2009-05-15 20:20:00,0.8885,0.8889,0.88805,0.8881,850000000.0
2009-05-15 20:25:00,0.88805,0.8889,0.888,0.88885,740200000.0
2009-05-15 20:30:00,0.8888,0.88885,0.88855,0.8888,450800000.0
2009-05-15 20:35:00,0.88875,0.88885,0.8885,0.8886,1081000000.0
2009-05-15 20:40:00,0.8886,0.8888,0.88845,0.8887,943000000.0
2009-05-15 20:45:00,0.8886,0.88875,0.8885,0.88855,533800000.0
2009-05-15 20:50:00,0.88855,0.88865,0.88845,0.8885,523200000.0
2009-05-15 20:55:00,0.8885,0.88885,0.88845,0.8887,692200000.0
2009-05-15 21:00:00,0.8887,0.889,0.88865,0.8889,703800000.0
2009-05-15 21:05:00,0.88895,0.88925,0.8886,0.88905,1110800000.0
2009-05-15 21:10:00,0.8891,0.88925,0.889,0.88905,879800000.0
2009-05-15 21:15:00,0.88905,0.8892,0.889,0.88905,390200000.0
2009-05-15 21:20:00,0.88905,0.8892,0.889,0.88905,501800000.0
2009-05-15 21:25:00,0.8891,0.8891,0.8886,0.8887,554100000.0
2009-05-15 21:30:00,0.8887,0.8888,0.8886,0.8886,446800000.0
2009-05-15 21:35:00,0.8886,0.88895,0.8886,0.88895,487800000.0
2009-05-15 21:40:00,0.8889,0.8891,0.8888,0.88895,672800000.0
2009-05-15 21:45:00,0.88895,0.88895,0.8887,0.8888,639600000.0
2009-05-15 21:50:00,0.8888,0.88915,0.88875,0.88905,231400000.0
2009-05-15 21:55:00,0.88905,0.88935,0.88905,0.8893,252800000.0
2009-05-15 22:00:00,0.8893,0.8893,0.88915,0.8893,129400000.0
2009-05-15 22:05:00,0.8894,0.88945,0.8892,0.8894,168200000.0
2009-05-15 22:10:00,0.88945,0.88945,0.889,0.8891,272400000.0
2009-05-15 22:15:00,0.8891,0.88945,0.88905,0.88945,170400000.0
2009-05-15 22:20:00,0.88945,0.8895,0.88925,0.88935,143600000.0
2009-05-15 22:25:00,0.8895,0.8897,0.88935,0.8896,192400000.0
2009-05-15 22:30:00,0.8896,0.8896,0.88925,0.8893,121800000.0
2009-05-15 22:35:00,0.88915,0.8894,0.88885,0.88905,114200000.0
2009-05-15 22:40:00,0.88915,0.88935,0.88885,0.889,193200000.0
2009-05-15 22:45:00,0.88905,0.8891,0.88895,0.889,100800000.0
2009-05-15 22:50:00,0.889,0.88905,0.8884,0.8887,241800000.0
2009-05-15 22:55:00,0.88865,0.889,0.8886,0.88875,298800000.0
2009-05-17 23:00:00,0.88855,0.88985,0.8881,0.88815,132400000.0
2009-05-17 23:05:00,0.8883,0.88875,0.888,0.88815,126800000.0
2009-05-17 23:10:00,0.88815,0.88842,0.88815,0.8882,413600000.0
2009-05-17 23:15:00,0.88842,0.88845,0.8878,0.8881,282200000.0
2009-05-17 23:20:00,0.8881,0.8886,0.888,0.8885,95800000.0
2009-05-17 23:25:00,0.8885,0.8886,0.88785,0.88817,407600000.0
2009-05-17 23:30:00,0.8883,0.8883,0.888,0.8883,356400000.0
2009-05-17 23:35:00,0.8883,0.88841,0.88811,0.88836,364800000.0
2009-05-17 23:40:00,0.8883,0.8886,0.88801,0.8882,430800000.0
2009-05-17 23:45:00,0.8883,0.8885,0.8882,0.88835,14200000.0
2009-05-17 23:50:00,0.8883,0.8885,0.88815,0.88822,665600000.0
2009-05-17 23:55:00,0.88815,0.8884,0.88815,0.8883,122400000.0
2009-05-18 00:00:00,0.8883,0.8885,0.88735,0.88775,946299999.0
2009-05-18 00:05:00,0.88775,0.8879,0.88723,0.88736,392300000.0
2009-05-18 00:10:00,0.8875,0.8875,0.88715,0.8874,448000000.0
2009-05-18 00:15:00,0.8874,0.88755,0.8874,0.88755,139600000.0
2009-05-18 00:20:00,0.88755,0.88755,0.88755,0.88755,79200000.0
2009-05-18 00:25:00,0.88706,0.8883,0.88706,0.8882,616900000.0
2009-05-18 00:30:00,0.8882,0.88855,0.88795,0.8885,463000003.0
2009-05-18 00:35:00,0.8886,0.8887,0.88825,0.8885,350899999.0
2009-05-18 00:40:00,0.8881,0.88895,0.8881,0.88865,443400001.0
2009-05-18 00:45:00,0.88865,0.88905,0.8885,0.8887,959000000.0
2009-05-18 00:50:00,0.88875,0.8889,0.88775,0.88835,1060918154.0
2009-05-18 00:55:00,0.8883,0.88855,0.8881,0.8885,246200000.0
2009-05-18 01:00:00,0.88855,0.8887,0.88835,0.8887,283400000.0
2009-05-18 01:05:00,0.8887,0.8887,0.8879,0.8884,441400000.0
2009-05-18 01:10:00,0.8883,0.88865,0.8882,0.8886,438600001.0
2009-05-18 01:15:00,0.8886,0.88865,0.88815,0.88865,247000000.0
2009-05-18 01:20:00,0.8886,0.8886,0.8878,0.8879,384299995.0
2009-05-18 01:25:00,0.8879,0.8886,0.8878,0.8882,630799999.0
2009-05-18 01:30:00,0.8882,0.8882,0.8876,0.888,1065400004.0
2009-05-18 01:35:00,0.888,0.888,0.88705,0.8876,3041299969.0
2009-05-18 01:40:00,0.8876,0.88795,0.88715,0.8877,340800000.0
2009-05-18 01:45:00,0.8877,0.888,0.88765,0.8879,316600000.0
2009-05-18 01:50:00,0.8879,0.88795,0.88765,0.8878,392000000.0
2009-05-18 01:55:00,0.88795,0.88805,0.8877,0.888,238000000.0
2009-05-18 02:00:00,0.888,0.8881,0.8878,0.8878,2415199913.0
2009-05-18 02:05:00,0.8878,0.8882,0.8878,0.88805,482000000.0
2009-05-18 02:10:00,0.8881,0.8882,0.8879,0.8881,515000000.0
2009-05-18 02:15:00,0.8882,0.8882,0.88765,0.8879,733299999.0
2009-05-18 02:20:00,0.88765,0.8882,0.88755,0.8879,1173100001.0
2009-05-18 02:25:00,0.8879,0.8883,0.88765,0.8882,3894599995.0
2009-05-18 02:30:00,0.8882,0.88825,0.88795,0.8881,2089800001.0
2009-05-18 02:35:00,0.88785,0.88805,0.8878,0.8879,292800000.0
2009-05-18 02:40:00,0.8879,0.8879,0.8874,0.88745,2278799998.0
2009-05-18 02:45:00,0.8875,0.8877,0.8872,0.8876,1013499996.0
2009-05-18 02:50:00,0.8876,0.8879,0.8873,0.8879,443200000.0
2009-05-18 02:55:00,0.8879,0.88805,0.88765,0.88775,277000000.0
2009-05-18 03:00:00,0.8878,0.88815,0.8874,0.8875,826600000.0
2009-05-18 03:05:00,0.8875,0.88775,0.88745,0.88755,2007400004.0
2009-05-18 03:10:00,0.88755,0.8877,0.8871,0.8877,625600000.0
2009-05-18 03:15:00,0.8877,0.8877,0.8874,0.8876,348000000.0
2009-05-18 03:20:00,0.8876,0.8876,0.887,0.8873,871400011.0
2009-05-18 03:25:00,0.8873,0.8873,0.88705,0.8872,517400000.0
2009-05-18 03:30:00,0.8873,0.88735,0.8869,0.8872,377100000.0
2009-05-18 03:35:00,0.8872,0.88755,0.8872,0.8873,495799999.0
2009-05-18 03:40:00,0.8873,0.8878,0.8873,0.8876,523900000.0
2009-05-18 03:45:00,0.8876,0.8877,0.88735,0.8875,1651799998.0
2009-05-18 03:50:00,0.8876,0.8878,0.8873,0.8876,474900000.0
2009-05-18 03:55:00,0.8876,0.88775,0.8874,0.8875,1587799988.0
2009-05-18 04:00:00,0.8875,0.8877,0.88735,0.88745,539499996.0
2009-05-18 04:05:00,0.8875,0.88775,0.88745,0.8877,437000000.0
2009-05-18 04:10:00,0.88775,0.8878,0.88745,0.8875,1837999995.0
2009-05-18 04:15:00,0.8875,0.8878,0.88745,0.8878,1044200004.0
2009-05-18 04:20:00,0.8878,0.8878,0.88735,0.8874,133200000.0
2009-05-18 04:25:00,0.8874,0.8876,0.8869,0.88745,661800000.0
2009-05-18 04:30:00,0.8874,0.8875,0.88735,0.88735,129100000.0
2009-05-18 04:35:00,0.88735,0.88755,0.8872,0.8875,269300000.0
2009-05-18 04:40:00,0.88755,0.88755,0.8875,0.8875,246000000.0
2009-05-18 04:45:00,0.8875,0.8875,0.88745,0.88745,129200000.0
2009-05-18 04:50:00,0.88735,0.8876,0.88735,0.8875,72200000.0
2009-05-18 04:55:00,0.8875,0.8877,0.88745,0.8875,179400000.0
2009-05-18 05:00:00,0.88755,0.8876,0.8874,0.88755,370500002.0
2009-05-18 05:05:00,0.8875,0.88755,0.88745,0.8875,272800000.0
2009-05-18 05:10:00,0.8875,0.88755,0.88727,0.8875,222800000.0
2009-05-18 05:15:00,0.88755,0.8878,0.8875,0.8877,149999998.0
2009-05-18 05:20:00,0.8876,0.88785,0.8874,0.8874,267800000.0
2009-05-18 05:25:00,0.8874,0.8874,0.8874,0.8874,99400000.0
2009-05-18 05:30:00,0.8874,0.8875,0.8873,0.8873,160600000.0
2009-05-18 05:35:00,0.8872,0.8872,0.8867,0.887,328700000.0
2009-05-18 05:40:00,0.887,0.887,0.88675,0.8869,548200000.0
2009-05-18 05:45:00,0.8869,0.8869,0.8865,0.8869,620800000.0
2009-05-18 05:50:00,0.8869,0.88695,0.88658,0.88658,247400000.0
2009-05-18 05:55:00,0.8869,0.88705,0.88685,0.88705,91200000.0
2009-05-18 06:00:00,0.88692,0.88735,0.88692,0.8872,326200000.0
2009-05-18 06:05:00,0.8872,0.8872,0.8872,0.8872,214400000.0
2009-05-18 06:10:00,0.8872,0.8872,0.88695,0.887,126600000.0
2009-05-18 06:15:00,0.88715,0.8873,0.88695,0.8873,138800000.0
2009-05-18 06:20:00,0.8872,0.8873,0.8872,0.8872,65200000.0
2009-05-18 06:25:00,0.88715,0.8872,0.88705,0.8872,432800000.0
2009-05-18 06:30:00,0.8872,0.8872,0.8868,0.8871,225500000.0
2009-05-18 06:35:00,0.88705,0.8877,0.887,0.88765,1413100004.0
2009-05-18 06:40:00,0.88765,0.88775,0.8874,0.8877,319700000.0
2009-05-18 06:45:00,0.8877,0.8877,0.8871,0.88715,805100001.0
2009-05-18 06:50:00,0.8872,0.88775,0.88705,0.88755,1151800010.0
2009-05-18 06:55:00,0.8876,0.8878,0.8875,0.8878,947000004.0
2009-05-18 07:00:00,0.88775,0.8879,0.88765,0.88765,229200000.0
2009-05-18 07:05:00,0.88765,0.8878,0.88755,0.8878,241400000.0
2009-05-18 07:10:00,0.8878,0.8878,0.8872,0.88735,699000002.0
2009-05-18 07:15:00,0.8874,0.8875,0.887,0.8873,739800001.0
2009-05-18 07:20:00,0.8873,0.8874,0.88705,0.8873,482000000.0
2009-05-18 07:25:00,0.8873,0.8876,0.8871,0.8875,971800000.0
2009-05-18 07:30:00,0.8874,0.8877,0.8874,0.8876,755899999.0
2009-05-18 07:35:00,0.8876,0.8877,0.88725,0.8873,546000003.0
2009-05-18 07:40:00,0.8873,0.8877,0.88725,0.8877,335000000.0
2009-05-18 07:45:00,0.8877,0.8881,0.8877,0.88785,360800000.0
2009-05-18 07:50:00,0.8879,0.88805,0.8874,0.8878,2123499961.0
2009-05-18 07:55:00,0.8878,0.8879,0.88725,0.8876,2876300000.0
2009-05-18 08:00:00,0.8876,0.8884,0.8875,0.88825,874800000.0
2009-05-18 08:05:00,0.8883,0.8893,0.8883,0.8887,764400001.0
2009-05-18 08:10:00,0.8887,0.8887,0.88805,0.8882,357900000.0
2009-05-18 08:15:00,0.88825,0.8883,0.8878,0.8881,667200000.0
2009-05-18 08:20:00,0.8881,0.8882,0.8877,0.88815,910300000.0
2009-05-18 08:25:00,0.88815,0.88895,0.88815,0.88885,1339400000.0
2009-05-18 08:30:00,0.88885,0.8889,0.88795,0.88815,1434499999.0
2009-05-18 08:35:00,0.88815,0.88875,0.8881,0.88865,1842199994.0
2009-05-18 08:40:00,0.8886,0.88905,0.88835,0.8887,1409700000.0
2009-05-18 08:45:00,0.88865,0.8887,0.8883,0.8884,1568099996.0
2009-05-18 08:50:00,0.8884,0.8885,0.88805,0.88815,1859300012.0
2009-05-18 08:55:00,0.88815,0.8885,0.88805,0.88835,1145600000.0
2009-05-18 09:00:00,0.88835,0.88875,0.8875,0.8886,2209599999.0
2009-05-18 09:05:00,0.8886,0.88905,0.8885,0.8888,1631500000.0
2009-05-18 09:10:00,0.88875,0.8888,0.88795,0.88805,2334900011.0
2009-05-18 09:15:00,0.88805,0.88835,0.88785,0.8881,1632800000.0
2009-05-18 09:20:00,0.8881,0.88855,0.8881,0.8882,2890500001.0
2009-05-18 09:25:00,0.8882,0.88855,0.8879,0.8879,2342699997.0
2009-05-18 09:30:00,0.8879,0.8879,0.8875,0.88765,2068800004.0
2009-05-18 09:35:00,0.88765,0.88765,0.887,0.88725,1400600000.0
2009-05-18 09:40:00,0.8873,0.8877,0.8868,0.88695,1812000001.0
2009-05-18 09:45:00,0.887,0.88705,0.8863,0.88635,1501700000.0
2009-05-18 09:50:00,0.88635,0.8864,0.88555,0.8856,1737800001.0
2009-05-18 09:55:00,0.8856,0.8861,0.88535,0.88595,2300100001.0
2009-05-18 10:00:00,0.88595,0.8866,0.88585,0.886,1476600000.0
2009-05-18 10:05:00,0.88605,0.8863,0.886,0.88615,1343800000.0
2009-05-18 10:10:00,0.88615,0.88625,0.88575,0.88575,1346000000.0
2009-05-18 10:15:00,0.88575,0.8861,0.8844,0.8845,2084400000.0
2009-05-18 10:20:00,0.8846,0.88465,0.88355,0.88415,1785200000.0
2009-05-18 10:25:00,0.8842,0.8842,0.884,0.8841,724900000.0
2009-05-18 10:30:00,0.88415,0.88425,0.88375,0.88375,609300000.0
2009-05-18 10:35:00,0.88385,0.8839,0.8835,0.8835,728800000.0
2009-05-18 10:40:00,0.8835,0.8837,0.8832,0.8834,1323600000.0
2009-05-18 10:45:00,0.88335,0.88415,0.88335,0.88385,1294200000.0
2009-05-18 10:50:00,0.8839,0.88425,0.88359,0.88388,1708300000.0
2009-05-18 10:55:00,0.88401,0.88425,0.8827,0.8828,1899000001.0
2009-05-18 11:00:00,0.88285,0.88285,0.8821,0.8822,1923000000.0
2009-05-18 11:05:00,0.88215,0.88335,0.88205,0.8822,1970500000.0
2009-05-18 11:10:00,0.8822,0.8829,0.88215,0.8828,1721600000.0
2009-05-18 11:15:00,0.8828,0.88325,0.8828,0.88285,1267500000.0
2009-05-18 11:20:00,0.88285,0.8835,0.88265,0.8834,1390800000.0
2009-05-18 11:25:00,0.8834,0.88395,0.8834,0.8837,1359800000.0
2009-05-18 11:30:00,0.88365,0.8842,0.8834,0.88385,1905200000.0
2009-05-18 11:35:00,0.8838,0.884,0.88365,0.88395,1246400000.0
2009-05-18 11:40:00,0.88395,0.88435,0.88385,0.8843,1296200000.0
2009-05-18 11:45:00,0.8843,0.8844,0.88405,0.88425,886400000.0
2009-05-18 11:50:00,0.88425,0.8845,0.88385,0.8839,1801000001.0
2009-05-18 11:55:00,0.8839,0.88425,0.88335,0.88355,1652600000.0
2009-05-18 12:00:00,0.88355,0.88365,0.8831,0.88315,2065600000.0
2009-05-18 12:05:00,0.88315,0.88335,0.8829,0.883,1746600000.0
2009-05-18 12:10:00,0.8831,0.8837,0.88295,0.8836,1386100000.0
2009-05-18 12:15:00,0.88365,0.8837,0.883,0.8831,1285500000.0
2009-05-18 12:20:00,0.883,0.8835,0.8827,0.8834,1919800000.0
2009-05-18 12:25:00,0.8834,0.8836,0.88325,0.8833,1638200000.0
2009-05-18 12:30:00,0.8833,0.88345,0.88255,0.8827,1086100001.0
2009-05-18 12:35:00,0.88275,0.8833,0.8825,0.8832,1863000000.0
2009-05-18 12:40:00,0.8831,0.8839,0.8831,0.8836,2262100000.0
2009-05-18 12:45:00,0.8836,0.8838,0.8835,0.88355,1034000000.0
2009-05-18 12:50:00,0.88355,0.88355,0.8832,0.8833,1409200000.0
2009-05-18 12:55:00,0.8833,0.884,0.8829,0.88385,2402600002.0
2009-05-18 13:00:00,0.88385,0.884,0.88355,0.8838,1565800002.0
2009-05-18 13:05:00,0.8838,0.8839,0.88375,0.88385,1210999999.0
2009-05-18 13:10:00,0.88385,0.8839,0.88305,0.88355,1347000003.0
2009-05-18 13:15:00,0.88355,0.88365,0.8827,0.8827,1179700000.0
2009-05-18 13:20:00,0.8827,0.88285,0.8823,0.8825,1502400002.0
2009-05-18 13:25:00,0.8825,0.88255,0.8823,0.88235,736800000.0
2009-05-18 13:30:00,0.88235,0.8825,0.8822,0.8823,1584299998.0
2009-05-18 13:35:00,0.88235,0.88235,0.8811,0.88115,1799906687.0
2009-05-18 13:40:00,0.88125,0.8816,0.88075,0.88155,2769499998.0
2009-05-18 13:45:00,0.8816,0.88175,0.8813,0.88165,1576000001.0
2009-05-18 13:50:00,0.8816,0.8819,0.8815,0.8818,1011400001.0
2009-05-18 13:55:00,0.8818,0.882,0.88145,0.8818,1974200000.0
2009-05-18 14:00:00,0.88175,0.8822,0.8817,0.8821,2329200002.0
2009-05-18 14:05:00,0.8821,0.8826,0.8821,0.8821,2578000001.0
2009-05-18 14:10:00,0.8821,0.8826,0.8821,0.88235,1834500003.0
2009-05-18 14:15:00,0.88235,0.88275,0.88185,0.8827,3000000000.0
2009-05-18 14:20:00,0.88275,0.8828,0.8825,0.88255,555800000.0
2009-05-18 14:25:00,0.88255,0.8832,0.88255,0.8831,789600000.0
2009-05-18 14:30:00,0.8831,0.8832,0.8828,0.88295,1100100000.0
2009-05-18 14:35:00,0.88295,0.883,0.88255,0.88255,674200000.0
2009-05-18 14:40:00,0.88255,0.88285,0.88255,0.8826,397800000.0
2009-05-18 14:45:00,0.8826,0.88295,0.8826,0.88275,1560400000.0
2009-05-18 14:50:00,0.88275,0.88365,0.8827,0.88365,1805900004.0
2009-05-18 14:55:00,0.8836,0.88395,0.8835,0.8835,1833800000.0
2009-05-18 15:00:00,0.8835,0.8836,0.8829,0.88295,1623199999.0
2009-05-18 15:05:00,0.883,0.8832,0.8825,0.883,2360700000.0
2009-05-18 15:10:00,0.883,0.8835,0.883,0.88325,2425800001.0
2009-05-18 15:15:00,0.88325,0.8834,0.88285,0.883,1364500000.0
2009-05-18 15:20:00,0.883,0.8833,0.88285,0.88305,1366200001.0
2009-05-18 15:25:00,0.88305,0.8833,0.88305,0.8832,911200000.0
2009-05-18 15:30:00,0.8832,0.88335,0.8825,0.88285,1957100001.0
2009-05-18 15:35:00,0.8829,0.88295,0.8823,0.8826,2427300003.0
2009-05-18 15:40:00,0.88265,0.88285,0.88255,0.8827,1840200000.0
2009-05-18 15:45:00,0.8827,0.88275,0.88235,0.88235,2191599997.0
2009-05-18 15:50:00,0.88235,0.88245,0.88215,0.88235,1490800000.0
2009-05-18 15:55:00,0.88235,0.8827,0.8822,0.88255,1597600000.0
2009-05-18 16:00:00,0.88255,0.8828,0.88225,0.88245,2156600000.0
2009-05-18 16:05:00,0.88245,0.88265,0.88235,0.8825,1375999999.0
2009-05-18 16:10:00,0.8825,0.8828,0.88225,0.88245,1489800000.0
2009-05-18 16:15:00,0.88245,0.8825,0.8818,0.8821,2610200000.0
2009-05-18 16:20:00,0.8821,0.8824,0.882,0.882,2304000001.0
2009-05-18 16:25:00,0.882,0.88245,0.88195,0.88235,2401200001.0
2009-05-18 16:30:00,0.88235,0.8825,0.88185,0.8819,2342600000.0
2009-05-18 16:35:00,0.8819,0.8822,0.8816,0.8817,2414200001.0
2009-05-18 16:40:00,0.8817,0.88175,0.88115,0.8813,2361200000.0
2009-05-18 16:45:00,0.8813,0.8817,0.8812,0.88135,2888800002.0
2009-05-18 16:50:00,0.88135,0.8817,0.8813,0.8814,2455000001.0
2009-05-18 16:55:00,0.8814,0.8816,0.8811,0.8813,2482600000.0
2009-05-18 17:00:00,0.8813,0.8824,0.88125,0.88235,2521400000.0
2009-05-18 17:05:00,0.88235,0.88235,0.88205,0.8822,1894400000.0
2009-05-18 17:10:00,0.8822,0.88265,0.8819,0.8819,1358400003.0
2009-05-18 17:15:00,0.8819,0.8827,0.8819,0.88255,2055600001.0
2009-05-18 17:20:00,0.88255,0.8826,0.8822,0.88225,2371800000.0
2009-05-18 17:25:00,0.8823,0.8825,0.8822,0.88235,2247200001.0
2009-05-18 17:30:00,0.8823,0.8826,0.88225,0.88245,1914000000.0
2009-05-18 17:35:00,0.88245,0.88265,0.88235,0.8825,1225200000.0
2009-05-18 17:40:00,0.88255,0.8826,0.88205,0.8821,1193600003.0
2009-05-18 17:45:00,0.8821,0.8823,0.88195,0.8822,1767800001.0
2009-05-18 17:50:00,0.8822,0.88255,0.8819,0.88205,2692800001.0
2009-05-18 17:55:00,0.88205,0.8824,0.8819,0.88205,2825300001.0
2009-05-18 18:00:00,0.8821,0.8823,0.882,0.8822,1879799999.0
2009-05-18 18:05:00,0.8822,0.88275,0.8822,0.8826,1336799999.0
2009-05-18 18:10:00,0.8826,0.883,0.8826,0.883,1305400000.0
2009-05-18 18:15:00,0.8829,0.8833,0.8829,0.8831,749000000.0
2009-05-18 18:20:00,0.8831,0.8833,0.8829,0.8829,879400000.0
2009-05-18 18:25:00,0.8829,0.88355,0.8829,0.88345,1645000000.0
2009-05-18 18:30:00,0.88345,0.88345,0.8833,0.88335,1558200000.0
2009-05-18 18:35:00,0.88335,0.8835,0.8831,0.88325,607600000.0
2009-05-18 18:40:00,0.8833,0.8833,0.8827,0.8829,1448100000.0
2009-05-18 18:45:00,0.8829,0.8833,0.8829,0.8833,1413800000.0
2009-05-18 18:50:00,0.8833,0.88335,0.8832,0.8832,1196600000.0
2009-05-18 18:55:00,0.8832,0.88355,0.8832,0.88355,563000000.0
2009-05-18 19:00:00,0.88355,0.8836,0.8832,0.8833,1007100000.0
2009-05-18 19:05:00,0.8833,0.88365,0.8833,0.88365,1137000000.0
2009-05-18 19:10:00,0.8837,0.8837,0.88355,0.8837,752600000.0
2009-05-18 19:15:00,0.8837,0.8838,0.8836,0.88375,345800000.0
2009-05-18 19:20:00,0.8838,0.88395,0.8837,0.88395,352500000.0
2009-05-18 19:25:00,0.88395,0.88395,0.88375,0.88385,252800000.0
2009-05-18 19:30:00,0.88385,0.88385,0.8835,0.88355,383899999.0
2009-05-18 19:35:00,0.88355,0.8836,0.8835,0.8836,588000000.0
2009-05-18 19:40:00,0.88355,0.8837,0.88335,0.88355,786400000.0
2009-05-18 19:45:00,0.88355,0.88365,0.88335,0.8834,612400000.0
2009-05-18 19:50:00,0.8834,0.88365,0.88325,0.8833,862200000.0
2009-05-18 19:55:00,0.88325,0.8835,0.88325,0.8833,920000000.0
2009-05-18 20:00:00,0.88345,0.8838,0.8834,0.88365,966200000.0
2009-05-18 20:05:00,0.8837,0.8837,0.88335,0.88355,1018000000.0
2009-05-18 20:10:00,0.88355,0.8836,0.8833,0.88345,1118400000.0
2009-05-18 20:15:00,0.88345,0.88365,0.88325,0.8833,836000000.0
2009-05-18 20:20:00,0.8833,0.88345,0.88315,0.8833,788200000.0
2009-05-18 20:25:00,0.8833,0.8834,0.88315,0.8833,1220800000.0
2009-05-18 20:30:00,0.8833,0.88335,0.8831,0.88325,513500000.0
2009-05-18 20:35:00,0.88325,0.8833,0.88315,0.8832,557600000.0
2009-05-18 20:40:00,0.8832,0.8834,0.88315,0.8832,1129000000.0
2009-05-18 20:45:00,0.8832,0.8832,0.88295,0.8831,838300000.0
2009-05-18 20:50:00,0.8831,0.88355,0.8831,0.88345,676800000.0
2009-05-18 20:55:00,0.88345,0.88355,0.88325,0.8835,1067600000.0
2009-05-18 21:00:00,0.88345,0.8838,0.8834,0.88355,1296000000.0
2009-05-18 21:05:00,0.88355,0.88375,0.8834,0.8835,1054800000.0
2009-05-18 21:10:00,0.8834,0.8835,0.8832,0.88325,493600000.0
2009-05-18 21:15:00,0.88325,0.88365,0.88295,0.88295,1216200000.0
2009-05-18 21:20:00,0.88295,0.8831,0.8829,0.883,510800000.0
2009-05-18 21:25:00,0.883,0.8832,0.88275,0.88285,464200000.0
2009-05-18 21:30:00,0.88285,0.88305,0.8828,0.883,682200000.0
2009-05-18 21:35:00,0.8831,0.88315,0.88285,0.8829,724800000.0
2009-05-18 21:40:00,0.8829,0.88325,0.88285,0.88305,368400000.0
2009-05-18 21:45:00,0.88305,0.88305,0.8829,0.883,589000000.0
2009-05-18 21:50:00,0.883,0.88305,0.8826,0.88275,1142800000.0
2009-05-18 21:55:00,0.88275,0.8833,0.88275,0.88315,617800000.0
2009-05-18 22:00:00,0.88315,0.8837,0.88315,0.8835,600000000.0
2009-05-18 22:05:00,0.88345,0.88355,0.88305,0.88325,561300000.0
2009-05-18 22:10:00,0.88325,0.8835,0.88315,0.8834,598800003.0
2009-05-18 22:15:00,0.88345,0.88345,0.8832,0.8832,317600000.0
2009-05-18 22:20:00,0.8832,0.88335,0.88315,0.8832,393400000.0
2009-05-18 22:25:00,0.88315,0.88325,0.88305,0.8831,628600000.0
2009-05-18 22:30:00,0.8831,0.88355,0.883,0.8835,616600001.0
2009-05-18 22:35:00,0.88355,0.8836,0.88325,0.8834,318800000.0
2009-05-18 22:40:00,0.8834,0.88365,0.88335,0.88355,247200000.0
2009-05-18 22:45:00,0.8835,0.88365,0.88335,0.8836,211200000.0
2009-05-18 22:50:00,0.8836,0.88365,0.88345,0.88355,135000000.0
2009-05-18 22:55:00,0.88355,0.88365,0.8834,0.8834,352400000.0
2009-05-18 23:00:00,0.8834,0.88365,0.88325,0.8834,78000000.0
2009-05-18 23:05:00,0.88345,0.8836,0.8834,0.88355,106400000.0
2009-05-18 23:10:00,0.8836,0.88365,0.88355,0.8836,44400000.0
2009-05-18 23:15:00,0.88337,0.88365,0.88324,0.88352,219800000.0
2009-05-18 23:20:00,0.8836,0.88365,0.88302,0.88302,149400000.0
2009-05-18 23:25:00,0.88304,0.8839,0.88304,0.8837,287400000.0
2009-05-18 23:30:00,0.8837,0.8839,0.8837,0.8838,99800000.0
2009-05-18 23:35:00,0.88385,0.8839,0.88375,0.88375,69600000.0
2009-05-18 23:40:00,0.8838,0.88385,0.8837,0.8837,50600000.0
2009-05-18 23:45:00,0.88332,0.8838,0.88323,0.88375,34600000.0
2009-05-18 23:50:00,0.8837,0.8837,0.88324,0.8836,151400000.0
2009-05-18 23:55:00,0.8836,0.88375,0.8832,0.8837,98800000.0
2009-05-19 00:00:00,0.88365,0.88365,0.8835,0.88355,104400000.0
2009-05-19 00:05:00,0.88355,0.88365,0.88345,0.88355,204400000.0
2009-05-19 00:10:00,0.88355,0.88385,0.88355,0.88365,180600000.0
2009-05-19 00:15:00,0.8837,0.8838,0.8837,0.8837,132800000.0
2009-05-19 00:20:00,0.8837,0.8838,0.88365,0.8837,185600000.0
2009-05-19 00:25:00,0.88375,0.88385,0.8835,0.88355,270400000.0
2009-05-19 00:30:00,0.8834,0.88355,0.88304,0.88335,420800000.0
2009-05-19 00:35:00,0.8834,0.88355,0.8834,0.8835,75200000.0
2009-05-19 00:40:00,0.8835,0.8835,0.88315,0.88315,191800000.0
2009-05-19 00:45:00,0.88345,0.8836,0.88335,0.88355,260000000.0
2009-05-19 00:50:00,0.8836,0.8838,0.8835,0.88355,320800000.0
2009-05-19 00:55:00,0.8836,0.8839,0.88345,0.8837,642000000.0
2009-05-19 01:00:00,0.88375,0.8839,0.88355,0.8837,539200000.0
2009-05-19 01:05:00,0.8837,0.8839,0.88355,0.8838,389400000.0
2009-05-19 01:10:00,0.88385,0.88385,0.8835,0.8838,172800000.0
2009-05-19 01:15:00,0.8838,0.88395,0.8836,0.88385,398800000.0
2009-05-19 01:20:00,0.88385,0.8844,0.88385,0.88435,427400000.0
2009-05-19 01:25:00,0.8844,0.8844,0.88395,0.88405,533700000.0
2009-05-19 01:30:00,0.88405,0.88405,0.8838,0.8839,632600000.0
2009-05-19 01:35:00,0.88385,0.88395,0.88375,0.88385,426400000.0
2009-05-19 01:40:00,0.8838,0.884,0.88375,0.8839,287000000.0
2009-05-19 01:45:00,0.8839,0.8843,0.88385,0.8841,577400000.0
2009-05-19 01:50:00,0.8841,0.8843,0.88385,0.88405,435800000.0
2009-05-19 01:55:00,0.88405,0.88415,0.88385,0.88405,376200000.0
2009-05-19 02:00:00,0.88405,0.88415,0.88345,0.88395,642400000.0
2009-05-19 02:05:00,0.8839,0.8845,0.8838,0.88405,848800000.0
2009-05-19 02:10:00,0.88405,0.8841,0.88355,0.88375,740800000.0
2009-05-19 02:15:00,0.88375,0.8842,0.88365,0.8838,703800000.0
2009-05-19 02:20:00,0.88385,0.88395,0.88335,0.8837,542400000.0
2009-05-19 02:25:00,0.8837,0.88405,0.88355,0.8838,746000000.0
2009-05-19 02:30:00,0.8838,0.88385,0.8833,0.8837,808400000.0
2009-05-19 02:35:00,0.8837,0.8841,0.8837,0.88395,914400000.0
2009-05-19 02:40:00,0.88405,0.88415,0.88375,0.88415,904100000.0
2009-05-19 02:45:00,0.8841,0.8845,0.8841,0.88415,750500000.0
2009-05-19 02:50:00,0.8841,0.88445,0.88395,0.8842,642400000.0
2009-05-19 02:55:00,0.8842,0.8848,0.8839,0.88445,1127900000.0
2009-05-19 03:00:00,0.8845,0.88465,0.88415,0.8842,815200000.0
2009-05-19 03:05:00,0.88425,0.88465,0.88405,0.8843,662600000.0
2009-05-19 03:10:00,0.8843,0.8845,0.88425,0.88435,314000000.0
2009-05-19 03:15:00,0.88435,0.8847,0.8842,0.88455,533800000.0
2009-05-19 03:20:00,0.88465,0.88515,0.88455,0.885,550000000.0
2009-05-19 03:25:00,0.885,0.88525,0.88475,0.88475,625400000.0
2009-05-19 03:30:00,0.88475,0.88505,0.88465,0.88475,623600000.0
2009-05-19 03:35:00,0.88475,0.88475,0.88425,0.8843,340800000.0
2009-05-19 03:40:00,0.8843,0.8845,0.88385,0.8839,839200000.0
2009-05-19 03:45:00,0.88395,0.8844,0.8839,0.8844,318400000.0
2009-05-19 03:50:00,0.88435,0.8845,0.88425,0.88445,211600000.0
2009-05-19 03:55:00,0.88445,0.88465,0.8842,0.88455,475600000.0
2009-05-19 04:00:00,0.8845,0.8847,0.88435,0.8846,642200000.0
2009-05-19 04:05:00,0.8846,0.8847,0.8845,0.8847,225000000.0
2009-05-19 04:10:00,0.88465,0.8847,0.8846,0.8846,123800000.0
2009-05-19 04:15:00,0.88465,0.8848,0.88445,0.8846,443600000.0
2009-05-19 04:20:00,0.8846,0.88475,0.88455,0.8846,288200000.0
2009-05-19 04:25:00,0.88455,0.88465,0.88445,0.88455,482200000.0
2009-05-19 04:30:00,0.88455,0.8848,0.8845,0.88455,568000000.0
2009-05-19 04:35:00,0.8845,0.88475,0.88445,0.88445,404800000.0
2009-05-19 04:40:00,0.8844,0.8848,0.8844,0.8848,295700000.0
2009-05-19 04:45:00,0.8848,0.8848,0.8843,0.8844,354800000.0
2009-05-19 04:50:00,0.8844,0.8847,0.88435,0.8847,446600000.0
2009-05-19 04:55:00,0.8847,0.8848,0.88435,0.88445,239600000.0
2009-05-19 05:00:00,0.8845,0.8846,0.88435,0.8845,507000000.0
2009-05-19 05:05:00,0.8845,0.88455,0.8843,0.8843,515000000.0
2009-05-19 05:10:00,0.8843,0.88455,0.8843,0.88435,128400000.0
2009-05-19 05:15:00,0.88399,0.88445,0.88399,0.88445,170000000.0
2009-05-19 05:20:00,0.88445,0.88455,0.8843,0.8844,185600000.0
2009-05-19 05:25:00,0.88435,0.88455,0.88418,0.8844,112200000.0
2009-05-19 05:30:00,0.88435,0.8844,0.88405,0.88415,373800000.0
2009-05-19 05:35:00,0.88415,0.88425,0.884,0.88405,281200000.0
2009-05-19 05:40:00,0.8841,0.8842,0.88385,0.88395,385600000.0
2009-05-19 05:45:00,0.88395,0.88435,0.8838,0.8843,396200000.0
2009-05-19 05:50:00,0.8843,0.88435,0.8841,0.88415,303200000.0
2009-05-19 05:55:00,0.88415,0.8847,0.88415,0.8847,333600000.0
2009-05-19 06:00:00,0.8847,0.88505,0.88455,0.8847,758100000.0
2009-05-19 06:05:00,0.8847,0.8847,0.88435,0.8844,388800000.0
2009-05-19 06:10:00,0.8844,0.8847,0.88415,0.88445,692200000.0
2009-05-19 06:15:00,0.88445,0.8845,0.88425,0.8843,538400000.0
2009-05-19 06:20:00,0.8843,0.88445,0.88415,0.8844,344200000.0
2009-05-19 06:25:00,0.88445,0.88475,0.88425,0.88425,798200000.0
2009-05-19 06:30:00,0.8843,0.88455,0.88415,0.8844,691600000.0
2009-05-19 06:35:00,0.8843,0.8844,0.88415,0.88415,423000000.0
2009-05-19 06:40:00,0.88425,0.8844,0.8842,0.8843,172400000.0
2009-05-19 06:45:00,0.88425,0.8844,0.88415,0.8843,232800000.0
2009-05-19 06:50:00,0.88435,0.8847,0.88425,0.8846,357200000.0
2009-05-19 06:55:00,0.88455,0.8846,0.8842,0.8844,384000000.0
2009-05-19 07:00:00,0.8845,0.88475,0.8842,0.88435,863600000.0
2009-05-19 07:05:00,0.88435,0.8847,0.8842,0.8842,1018600000.0
2009-05-19 07:10:00,0.8842,0.88435,0.8841,0.88435,314600000.0
2009-05-19 07:15:00,0.88435,0.88465,0.8842,0.8842,531600000.0
2009-05-19 07:20:00,0.8842,0.88435,0.8841,0.8842,356400000.0
2009-05-19 07:25:00,0.8842,0.8844,0.8842,0.88435,410600000.0
2009-05-19 07:30:00,0.8843,0.8845,0.8842,0.8843,365800000.0
2009-05-19 07:35:00,0.8843,0.88445,0.8842,0.8842,400000000.0
2009-05-19 07:40:00,0.8842,0.8844,0.884,0.8843,440800000.0
2009-05-19 07:45:00,0.8843,0.8844,0.88405,0.88415,389400000.0
2009-05-19 07:50:00,0.88415,0.88425,0.8838,0.8839,302500000.0
2009-05-19 07:55:00,0.88385,0.884,0.88345,0.88345,644100000.0
2009-05-19 08:00:00,0.88345,0.8835,0.883,0.88315,876100000.0
2009-05-19 08:05:00,0.88315,0.88345,0.88285,0.88335,1097200000.0
2009-05-19 08:10:00,0.8833,0.8834,0.88305,0.88305,477600000.0
2009-05-19 08:15:00,0.88305,0.8835,0.88295,0.88325,963200000.0
2009-05-19 08:20:00,0.88325,0.88355,0.88325,0.8834,770300000.0
2009-05-19 08:25:00,0.8834,0.88355,0.88325,0.8834,859000000.0
2009-05-19 08:30:00,0.88335,0.8835,0.88145,0.8821,1595400000.0
2009-05-19 08:35:00,0.88215,0.88225,0.8804,0.88095,1898200000.0
2009-05-19 08:40:00,0.88095,0.8812,0.88065,0.881,1446199999.0
2009-05-19 08:45:00,0.881,0.88115,0.8802,0.88045,1420800000.0
2009-05-19 08:50:00,0.8805,0.88095,0.87995,0.8807,1139600000.0
2009-05-19 08:55:00,0.8807,0.88125,0.8804,0.8811,1146200000.0
2009-05-19 09:00:00,0.8811,0.8813,0.88,0.88005,1536000000.0
2009-05-19 09:05:00,0.88005,0.8803,0.8793,0.8796,1826200001.0
2009-05-19 09:10:00,0.8796,0.87985,0.87845,0.87885,1485600000.0
2009-05-19 09:15:00,0.87885,0.8795,0.8786,0.8795,972300000.0
2009-05-19 09:20:00,0.87945,0.8799,0.87905,0.87975,1662600000.0
2009-05-19 09:25:00,0.87975,0.88025,0.87925,0.87925,1976299999.0
2009-05-19 09:30:00,0.87925,0.8803,0.87915,0.8798,1951300001.0
2009-05-19 09:35:00,0.8798,0.88025,0.8798,0.8801,1546600000.0
2009-05-19 09:40:00,0.8801,0.8811,0.87985,0.8803,2917599999.0
2009-05-19 09:45:00,0.8803,0.8811,0.8801,0.88075,2576800000.0
2009-05-19 09:50:00,0.88075,0.881,0.87975,0.88,3345700001.0
2009-05-19 09:55:00,0.87995,0.8802,0.8794,0.8799,2858300001.0
2009-05-19 10:00:00,0.8799,0.88055,0.8798,0.88005,3647600000.0
2009-05-19 10:05:00,0.8802,0.88105,0.88015,0.88085,2396000000.0
2009-05-19 10:10:00,0.88085,0.8816,0.88085,0.8813,2184299999.0
2009-05-19 10:15:00,0.8813,0.8815,0.881,0.8812,1096599999.0
2009-05-19 10:20:00,0.8812,0.88145,0.8811,0.8813,1740099998.0
2009-05-19 10:25:00,0.8813,0.88145,0.88085,0.88105,2434600008.0
2009-05-19 10:30:00,0.88155,0.8822,0.88045,0.88085,2525700000.0
2009-05-19 10:35:00,0.8808,0.88105,0.8793,0.8793,2182700000.0
2009-05-19 10:40:00,0.8793,0.88005,0.8793,0.87985,2236800000.0
2009-05-19 10:45:00,0.87985,0.88025,0.87975,0.8802,1788200000.0
2009-05-19 10:50:00,0.8802,0.88077,0.8801,0.88022,2416400001.0
2009-05-19 10:55:00,0.88035,0.881,0.88035,0.8808,1589800000.0
2009-05-19 11:00:00,0.8808,0.8817,0.88075,0.8816,2165800000.0
2009-05-19 11:05:00,0.8816,0.8818,0.881,0.8817,3051700000.0
2009-05-19 11:10:00,0.88165,0.8822,0.8813,0.8818,3058200003.0
2009-05-19 11:15:00,0.8818,0.88205,0.8813,0.88165,3196200002.0
2009-05-19 11:20:00,0.88165,0.88215,0.88165,0.88175,1782800000.0
2009-05-19 11:25:00,0.8818,0.8818,0.88145,0.8815,1888400000.0
2009-05-19 11:30:00,0.88155,0.88155,0.8808,0.88095,2487599998.0
2009-05-19 11:35:00,0.88095,0.8818,0.88075,0.8813,2186000002.0
2009-05-19 11:40:00,0.8813,0.88205,0.88115,0.8816,2588400000.0
2009-05-19 11:45:00,0.8816,0.8817,0.8811,0.88135,1716700000.0
2009-05-19 11:50:00,0.88135,0.8814,0.88075,0.88115,1980400000.0
2009-05-19 11:55:00,0.88115,0.88145,0.88095,0.8812,2407299987.0
2009-05-19 12:00:00,0.8812,0.8813,0.8807,0.88115,2342799999.0
2009-05-19 12:05:00,0.88115,0.8813,0.88065,0.8807,2364700002.0
2009-05-19 12:10:00,0.8807,0.88075,0.87955,0.8796,2329099999.0
2009-05-19 12:15:00,0.8796,0.8798,0.8795,0.8797,1961800000.0
2009-05-19 12:20:00,0.8797,0.88,0.87935,0.87945,1742000000.0
2009-05-19 12:25:00,0.87945,0.87995,0.8794,0.8796,1660800000.0
2009-05-19 12:30:00,0.87955,0.8802,0.8794,0.88005,3069600004.0
2009-05-19 12:35:00,0.88005,0.8801,0.87985,0.88005,1619700000.0
2009-05-19 12:40:00,0.8801,0.8803,0.88,0.8802,2162900000.0
2009-05-19 12:45:00,0.8802,0.8803,0.8795,0.87995,2749400000.0
2009-05-19 12:50:00,0.88,0.88005,0.8789,0.87915,2136800001.0
2009-05-19 12:55:00,0.87915,0.8799,0.87915,0.8797,1947599999.0
2009-05-19 13:00:00,0.8797,0.8799,0.87895,0.8796,2334900000.0
2009-05-19 13:05:00,0.8795,0.88025,0.87945,0.88015,2174700000.0
2009-05-19 13:10:00,0.88015,0.88025,0.8796,0.8801,1679000001.0
2009-05-19 13:15:00,0.88005,0.8809,0.88005,0.8805,2834800001.0
2009-05-19 13:20:00,0.8805,0.8805,0.87995,0.8802,1593300000.0
2009-05-19 13:25:00,0.8802,0.8804,0.8801,0.8803,849200000.0
2009-05-19 13:30:00,0.8803,0.88085,0.88,0.8807,1426600000.0
2009-05-19 13:35:00,0.88065,0.8811,0.88025,0.88035,1906200000.0
2009-05-19 13:40:00,0.88035,0.88065,0.88015,0.88065,1925000004.0
2009-05-19 13:45:00,0.88065,0.88065,0.87995,0.88,1867600000.0
2009-05-19 13:50:00,0.88,0.8801,0.87935,0.8796,2121500000.0
2009-05-19 13:55:00,0.8796,0.88,0.87935,0.87985,1756500002.0
2009-05-19 14:00:00,0.8799,0.8799,0.87885,0.87955,1725000000.0
2009-05-19 14:05:00,0.87955,0.87955,0.8791,0.87915,1728300000.0
2009-05-19 14:10:00,0.87915,0.8793,0.87885,0.8793,1458800000.0
2009-05-19 14:15:00,0.8793,0.87955,0.87895,0.87935,1730000000.0
2009-05-19 14:20:00,0.8794,0.8795,0.87895,0.8791,2950600000.0
2009-05-19 14:25:00,0.87915,0.8792,0.8786,0.8788,1678300000.0
2009-05-19 14:30:00,0.8789,0.8792,0.87825,0.87895,2941400000.0
2009-05-19 14:35:00,0.87895,0.87965,0.8788,0.8796,2444999998.0
2009-05-19 14:40:00,0.8796,0.8797,0.8791,0.8792,1800300002.0
2009-05-19 14:45:00,0.8792,0.87935,0.879,0.87925,2226000000.0
2009-05-19 14:50:00,0.87925,0.8793,0.8787,0.87915,2010000000.0
2009-05-19 14:55:00,0.87915,0.87925,0.8789,0.8791,1316400000.0
2009-05-19 15:00:00,0.87905,0.87915,0.8788,0.879,1212000000.0
2009-05-19 15:05:00,0.879,0.87965,0.8786,0.87945,2489800001.0
2009-05-19 15:10:00,0.87945,0.8796,0.87895,0.87915,2624500000.0
2009-05-19 15:15:00,0.8792,0.8795,0.87915,0.87945,1274400000.0
2009-05-19 15:20:00,0.87945,0.8795,0.8788,0.87895,2208400000.0
2009-05-19 15:25:00,0.87895,0.8796,0.8789,0.8793,1921400000.0
2009-05-19 15:30:00,0.8793,0.8794,0.87895,0.87895,2954200000.0
2009-05-19 15:35:00,0.87895,0.87925,0.87805,0.87825,2510700000.0
2009-05-19 15:40:00,0.87825,0.87895,0.87825,0.8788,2359600000.0
2009-05-19 15:45:00,0.8788,0.87905,0.8787,0.8789,2927400001.0
2009-05-19 15:50:00,0.87885,0.87895,0.87835,0.87875,3182300000.0
2009-05-19 15:55:00,0.87875,0.8788,0.8783,0.87835,1832800000.0
2009-05-19 16:00:00,0.8784,0.8785,0.8777,0.87785,1776300000.0
2009-05-19 16:05:00,0.8779,0.87835,0.87755,0.8783,2188800003.0
2009-05-19 16:10:00,0.8783,0.8783,0.8774,0.87755,1955600001.0
2009-05-19 16:15:00,0.87755,0.87765,0.87695,0.8771,2126800000.0
2009-05-19 16:20:00,0.8771,0.87715,0.87635,0.87695,2154400000.0
2009-05-19 16:25:00,0.87695,0.8774,0.87695,0.8772,2299700000.0
2009-05-19 16:30:00,0.8772,0.8781,0.87705,0.87775,2259200001.0
2009-05-19 16:35:00,0.87775,0.8782,0.8777,0.878,2651400000.0
2009-05-19 16:40:00,0.878,0.8781,0.8776,0.8777,2939200001.0
2009-05-19 16:45:00,0.87765,0.87845,0.87755,0.8783,2817800001.0
2009-05-19 16:50:00,0.8783,0.87875,0.8783,0.8784,2200000000.0
2009-05-19 16:55:00,0.8784,0.8787,0.8779,0.87795,2936200000.0
2009-05-19 17:00:00,0.87795,0.8782,0.8777,0.878,1583700000.0
2009-05-19 17:05:00,0.878,0.87835,0.8778,0.8779,3058800001.0
2009-05-19 17:10:00,0.8779,0.878,0.87735,0.87745,2766800000.0
2009-05-19 17:15:00,0.87745,0.8778,0.8773,0.87765,1932400000.0
2009-05-19 17:20:00,0.8776,0.87765,0.87685,0.87715,2133900000.0
2009-05-19 17:25:00,0.87715,0.87805,0.8771,0.878,3116000001.0
2009-05-19 17:30:00,0.878,0.8785,0.87785,0.87815,2130600001.0
2009-05-19 17:35:00,0.87815,0.87865,0.87815,0.87835,2518399999.0
2009-05-19 17:40:00,0.87835,0.8787,0.8783,0.8784,2776799997.0
2009-05-19 17:45:00,0.8784,0.87875,0.8781,0.8781,1501400000.0
2009-05-19 17:50:00,0.878,0.8781,0.87745,0.8777,2489600003.0
2009-05-19 17:55:00,0.87765,0.878,0.87745,0.87775,1753600000.0
2009-05-19 18:00:00,0.8778,0.878,0.87755,0.87785,1405800000.0
2009-05-19 18:05:00,0.87785,0.87845,0.8778,0.8783,1210400000.0
2009-05-19 18:10:00,0.8782,0.87825,0.8778,0.8782,975000000.0
2009-05-19 18:15:00,0.8782,0.8783,0.878,0.8782,572800001.0
2009-05-19 18:20:00,0.8782,0.87855,0.87815,0.87835,1092400000.0
2009-05-19 18:25:00,0.87835,0.87865,0.87825,0.8786,607800000.0
2009-05-19 18:30:00,0.8786,0.87865,0.87825,0.87845,1255600000.0
2009-05-19 18:35:00,0.87845,0.8789,0.8783,0.8788,1666199999.0
2009-05-19 18:40:00,0.8788,0.8791,0.8786,0.8791,1496800000.0
2009-05-19 18:45:00,0.87905,0.8792,0.8786,0.8787,705700000.0
2009-05-19 18:50:00,0.87875,0.87895,0.8787,0.87875,1029100000.0
2009-05-19 18:55:00,0.8787,0.8795,0.8787,0.8795,1010000000.0
2009-05-19 19:00:00,0.8795,0.8795,0.8789,0.87895,1178600000.0
2009-05-19 19:05:00,0.87895,0.8795,0.8789,0.8794,1240000000.0
2009-05-19 19:10:00,0.8794,0.8795,0.879,0.87935,1600600000.0
2009-05-19 19:15:00,0.87935,0.8794,0.8792,0.8793,1024600000.0
2009-05-19 19:20:00,0.87925,0.8797,0.87925,0.8795,1553500000.0
2009-05-19 19:25:00,0.8794,0.8797,0.8794,0.8796,1336000000.0
2009-05-19 19:30:00,0.87965,0.8798,0.87925,0.87925,1369000000.0
2009-05-19 19:35:00,0.87915,0.8795,0.8791,0.8794,829600000.0
2009-05-19 19:40:00,0.8794,0.8794,0.87915,0.87925,764800000.0
2009-05-19 19:45:00,0.87925,0.8796,0.8792,0.8795,1238200000.0
2009-05-19 19:50:00,0.87955,0.8798,0.8795,0.87975,665400002.0
2009-05-19 19:55:00,0.87975,0.8799,0.87965,0.87965,343000000.0
2009-05-19 20:00:00,0.87965,0.87985,0.87955,0.8797,1235600000.0
2009-05-19 20:05:00,0.8797,0.8799,0.87965,0.8797,899000000.0
2009-05-19 20:10:00,0.8797,0.87985,0.8795,0.8796,1007600000.0
2009-05-19 20:15:00,0.87965,0.8799,0.87955,0.87975,1090800000.0
2009-05-19 20:20:00,0.87975,0.8801,0.8796,0.8799,1531400000.0
2009-05-19 20:25:00,0.8799,0.8804,0.87985,0.88015,1116600000.0
2009-05-19 20:30:00,0.88015,0.8807,0.88005,0.8804,1555600000.0
2009-05-19 20:35:00,0.8804,0.8806,0.8801,0.8806,1300400000.0
2009-05-19 20:40:00,0.8805,0.8806,0.88025,0.8805,1559200000.0
2009-05-19 20:45:00,0.88045,0.8806,0.88005,0.8802,1448399999.0
2009-05-19 20:50:00,0.8802,0.8802,0.8799,0.88015,1066000000.0
2009-05-19 20:55:00,0.88015,0.88015,0.8796,0.87995,1405800000.0
2009-05-19 21:00:00,0.8799,0.88015,0.8797,0.87995,1139700000.0
2009-05-19 21:05:00,0.87995,0.88055,0.87995,0.88025,1012500000.0
2009-05-19 21:10:00,0.88025,0.8806,0.88015,0.8804,994200000.0
2009-05-19 21:15:00,0.88035,0.8807,0.8802,0.8805,881200000.0
2009-05-19 21:20:00,0.88055,0.8807,0.8802,0.88045,837600000.0
2009-05-19 21:25:00,0.8804,0.8806,0.8803,0.8805,712700000.0
2009-05-19 21:30:00,0.8805,0.8806,0.8801,0.88025,1532600000.0
2009-05-19 21:35:00,0.88035,0.88055,0.8803,0.88055,668600000.0
2009-05-19 21:40:00,0.88055,0.88065,0.8804,0.8805,862800000.0
2009-05-19 21:45:00,0.8805,0.8805,0.88015,0.8803,678600000.0
2009-05-19 21:50:00,0.8803,0.88055,0.88005,0.8803,980600000.0
2009-05-19 21:55:00,0.8803,0.8807,0.88015,0.8802,1015600000.0
2009-05-19 22:00:00,0.8802,0.8807,0.88015,0.88045,629400000.0
2009-05-19 22:05:00,0.88045,0.88065,0.88006,0.88028,241200000.0
2009-05-19 22:10:00,0.8806,0.88085,0.8805,0.88085,330900000.0
2009-05-19 22:15:00,0.88085,0.88085,0.8807,0.8808,281800000.0
2009-05-19 22:20:00,0.88075,0.8808,0.88035,0.88065,299700000.0
2009-05-19 22:25:00,0.88065,0.8807,0.8806,0.8807,123000000.0
2009-05-19 22:30:00,0.8807,0.88075,0.88065,0.8807,168600000.0
2009-05-19 22:35:00,0.8807,0.8807,0.8805,0.88055,173200000.0
2009-05-19 22:40:00,0.88055,0.8808,0.8804,0.8806,223800000.0
2009-05-19 22:45:00,0.8806,0.88085,0.8804,0.88075,251200000.0
2009-05-19 22:50:00,0.8808,0.881,0.8806,0.8809,269200000.0
2009-05-19 22:55:00,0.88095,0.88095,0.8806,0.88065,196400000.0
2009-05-19 23:00:00,0.88065,0.88065,0.88025,0.88043,158600000.0
2009-05-19 23:05:00,0.8807,0.8808,0.88035,0.8808,127200000.0
2009-05-19 23:10:00,0.8808,0.8808,0.88045,0.8805,92000000.0
2009-05-19 23:15:00,0.8805,0.8808,0.88035,0.8806,286000000.0
2009-05-19 23:20:00,0.8806,0.88065,0.8804,0.88055,121000000.0
2009-05-19 23:25:00,0.8805,0.88065,0.8805,0.8805,130000000.0
2009-05-19 23:30:00,0.88065,0.88075,0.8805,0.8807,106200000.0
2009-05-19 23:35:00,0.8807,0.88075,0.8804,0.8807,43200000.0
2009-05-19 23:40:00,0.8805,0.88075,0.8803,0.88045,127600000.0
2009-05-19 23:45:00,0.88045,0.8805,0.88025,0.8804,114800000.0
2009-05-19 23:50:00,0.88017,0.88045,0.88003,0.88045,81400000.0
2009-05-19 23:55:00,0.8805,0.8806,0.88045,0.88055,53200000.0
2009-05-20 00:00:00,0.88045,0.88075,0.88045,0.8805,191400000.0
2009-05-20 00:05:00,0.8805,0.88055,0.88024,0.88055,80000000.0
2009-05-20 00:10:00,0.88055,0.8807,0.88049,0.8806,72600000.0
2009-05-20 00:15:00,0.8806,0.8807,0.87998,0.88003,291200000.0
2009-05-20 00:20:00,0.88035,0.8805,0.88007,0.88045,102200000.0
2009-05-20 00:25:00,0.8804,0.88055,0.8803,0.8803,108800000.0
2009-05-20 00:30:00,0.88045,0.88045,0.8803,0.8804,158600000.0
2009-05-20 00:35:00,0.8804,0.88045,0.88015,0.8803,175600000.0
2009-05-20 00:40:00,0.88035,0.88045,0.87991,0.88035,134000000.0
2009-05-20 00:45:00,0.88035,0.88045,0.88025,0.8803,134000000.0
2009-05-20 00:50:00,0.8803,0.88045,0.8801,0.8804,62600000.0
2009-05-20 00:55:00,0.88025,0.8806,0.8802,0.8805,58600000.0
2009-05-20 01:00:00,0.88055,0.8806,0.88,0.8805,168600000.0
2009-05-20 01:05:00,0.8805,0.8807,0.88035,0.88035,84600000.0
2009-05-20 01:10:00,0.88035,0.88045,0.8803,0.88035,80200000.0
2009-05-20 01:15:00,0.88035,0.88055,0.8803,0.88045,86000000.0
2009-05-20 01:20:00,0.88045,0.88065,0.88015,0.88045,216600000.0
2009-05-20 01:25:00,0.8806,0.88075,0.88015,0.88045,295000000.0
2009-05-20 01:30:00,0.8804,0.8805,0.88025,0.8804,60200000.0
2009-05-20 01:35:00,0.88045,0.88065,0.8804,0.8805,117600000.0
2009-05-20 01:40:00,0.88042,0.88075,0.88035,0.88055,305800000.0
2009-05-20 01:45:00,0.88055,0.88065,0.88009,0.8805,175000000.0
2009-05-20 01:50:00,0.8805,0.88075,0.8805,0.88055,251600000.0
2009-05-20 01:55:00,0.8805,0.88065,0.88015,0.88065,300800000.0
2009-05-20 02:00:00,0.88055,0.88075,0.88,0.8807,639400000.0
2009-05-20 02:05:00,0.8806,0.88075,0.8804,0.8806,896000000.0
2009-05-20 02:10:00,0.8806,0.88065,0.8799,0.8801,737300000.0
2009-05-20 02:15:00,0.8801,0.8804,0.87985,0.88025,574500000.0
2009-05-20 02:20:00,0.8803,0.88045,0.88,0.88,893200000.0
2009-05-20 02:25:00,0.88,0.8803,0.87975,0.87975,721200000.0
2009-05-20 02:30:00,0.8798,0.8804,0.8798,0.8801,1022600000.0
2009-05-20 02:35:00,0.8801,0.8802,0.87995,0.88,427600000.0
2009-05-20 02:40:00,0.88,0.8802,0.8795,0.8798,740400000.0
2009-05-20 02:45:00,0.8798,0.87995,0.87945,0.8798,919000000.0
2009-05-20 02:50:00,0.87985,0.88,0.879,0.879,1074400000.0
2009-05-20 02:55:00,0.879,0.8796,0.87895,0.87935,1059200000.0
2009-05-20 03:00:00,0.8794,0.8798,0.8792,0.8796,924200000.0
2009-05-20 03:05:00,0.87955,0.8798,0.87925,0.8796,1086200000.0
2009-05-20 03:10:00,0.8796,0.8799,0.8794,0.8795,908600000.0
2009-05-20 03:15:00,0.8794,0.8797,0.87935,0.8795,900000000.0
2009-05-20 03:20:00,0.8795,0.8796,0.8794,0.8794,776800000.0
2009-05-20 03:25:00,0.87935,0.8795,0.8792,0.8794,613200000.0
2009-05-20 03:30:00,0.8794,0.8796,0.87925,0.87925,607600000.0
2009-05-20 03:35:00,0.8793,0.8793,0.8789,0.879,450700000.0
2009-05-20 03:40:00,0.87905,0.87935,0.87895,0.879,851200000.0
2009-05-20 03:45:00,0.879,0.8792,0.879,0.879,675800000.0
2009-05-20 03:50:00,0.879,0.87935,0.87895,0.879,947800000.0
2009-05-20 03:55:00,0.879,0.879,0.87825,0.87845,992900000.0
2009-05-20 04:00:00,0.8785,0.8786,0.87825,0.8783,737300000.0
2009-05-20 04:05:00,0.8783,0.8785,0.87805,0.87825,533000000.0
2009-05-20 04:10:00,0.87825,0.8786,0.87825,0.87845,491000000.0
2009-05-20 04:15:00,0.87845,0.8788,0.87825,0.87845,943800000.0
2009-05-20 04:20:00,0.87845,0.87865,0.8783,0.8786,927000000.0
2009-05-20 04:25:00,0.87845,0.8787,0.8783,0.87855,390000000.0
2009-05-20 04:30:00,0.87855,0.8788,0.8785,0.8788,261400000.0
2009-05-20 04:35:00,0.8788,0.8791,0.87865,0.87885,1328800000.0
2009-05-20 04:40:00,0.87875,0.87895,0.87875,0.8789,673200000.0
2009-05-20 04:45:00,0.8789,0.87925,0.8789,0.8792,519800000.0
2009-05-20 04:50:00,0.8793,0.8794,0.87915,0.8794,320000000.0
2009-05-20 04:55:00,0.8794,0.8796,0.8793,0.8794,1590800001.0
2009-05-20 05:00:00,0.87945,0.8796,0.8793,0.8794,510200000.0
2009-05-20 05:05:00,0.8794,0.87955,0.8794,0.87945,96200000.0
2009-05-20 05:10:00,0.87945,0.87945,0.8794,0.8794,143800000.0
2009-05-20 05:15:00,0.8794,0.8797,0.8794,0.8796,238200000.0
2009-05-20 05:20:00,0.8796,0.8796,0.8794,0.8794,333600000.0
2009-05-20 05:25:00,0.8794,0.8795,0.8794,0.8794,367000000.0
2009-05-20 05:30:00,0.87955,0.87955,0.8794,0.8794,269400000.0
2009-05-20 05:35:00,0.8794,0.8794,0.8789,0.8792,293000000.0
2009-05-20 05:40:00,0.87915,0.8794,0.879,0.87915,479800000.0
2009-05-20 05:45:00,0.87915,0.8792,0.879,0.8791,287400000.0
2009-05-20 05:50:00,0.8791,0.8793,0.879,0.8792,239000000.0
2009-05-20 05:55:00,0.8792,0.8793,0.87855,0.8791,605400000.0
2009-05-20 06:00:00,0.8791,0.8792,0.87885,0.8789,645800000.0
2009-05-20 06:05:00,0.8789,0.8792,0.87875,0.879,841400000.0
2009-05-20 06:10:00,0.879,0.8791,0.8788,0.87885,583800000.0
2009-05-20 06:15:00,0.87885,0.8791,0.87865,0.87885,1035800000.0
2009-05-20 06:20:00,0.87885,0.87905,0.87875,0.8789,493400000.0
2009-05-20 06:25:00,0.8789,0.879,0.87885,0.879,315600000.0
2009-05-20 06:30:00,0.879,0.8791,0.8788,0.87895,619400000.0
2009-05-20 06:35:00,0.87895,0.87895,0.8786,0.8787,830400000.0
2009-05-20 06:40:00,0.8787,0.87895,0.87855,0.8788,918600000.0
2009-05-20 06:45:00,0.8788,0.87915,0.87875,0.879,403000000.0
2009-05-20 06:50:00,0.87895,0.879,0.8787,0.8787,420200000.0
2009-05-20 06:55:00,0.87875,0.87885,0.87865,0.8787,227200000.0
2009-05-20 07:00:00,0.87865,0.8789,0.87865,0.87875,263000000.0
2009-05-20 07:05:00,0.8787,0.87895,0.87865,0.8788,362600000.0
2009-05-20 07:10:00,0.87885,0.87885,0.87865,0.8787,350200000.0
2009-05-20 07:15:00,0.8787,0.87905,0.87845,0.87885,568400000.0
2009-05-20 07:20:00,0.87885,0.87895,0.8785,0.8787,660400000.0
2009-05-20 07:25:00,0.8787,0.87885,0.8785,0.8785,378200000.0
2009-05-20 07:30:00,0.87855,0.87885,0.87825,0.8788,694000000.0
2009-05-20 07:35:00,0.8788,0.8788,0.8786,0.87865,181800000.0
2009-05-20 07:40:00,0.87865,0.8789,0.8785,0.8788,572000000.0
2009-05-20 07:45:00,0.8787,0.87905,0.87865,0.8789,442000000.0
2009-05-20 07:50:00,0.87895,0.87905,0.87855,0.8787,581400000.0
2009-05-20 07:55:00,0.8787,0.8798,0.8787,0.87925,937800000.0
2009-05-20 08:00:00,0.8792,0.87925,0.87835,0.87835,1775000000.0
2009-05-20 08:05:00,0.87835,0.87905,0.87835,0.8789,1005700000.0
2009-05-20 08:10:00,0.8789,0.87905,0.8786,0.879,658200000.0
2009-05-20 08:15:00,0.879,0.8794,0.8788,0.87885,1352000000.0
2009-05-20 08:20:00,0.87885,0.8791,0.87875,0.8788,1207600000.0
2009-05-20 08:25:00,0.87885,0.879,0.87845,0.8786,1540199999.0
2009-05-20 08:30:00,0.8786,0.8786,0.8781,0.87825,898200000.0
2009-05-20 08:35:00,0.87825,0.8787,0.87825,0.8786,1207800000.0
2009-05-20 08:40:00,0.8786,0.87945,0.87855,0.8788,1583600000.0
2009-05-20 08:45:00,0.8788,0.8794,0.8788,0.87925,1249400000.0
2009-05-20 08:50:00,0.8792,0.87965,0.87875,0.87905,1827799999.0
2009-05-20 08:55:00,0.87905,0.8795,0.879,0.87935,2309100000.0
2009-05-20 09:00:00,0.87935,0.8798,0.87905,0.87945,1927400000.0
2009-05-20 09:05:00,0.8795,0.8797,0.87905,0.87915,1276600000.0
2009-05-20 09:10:00,0.87915,0.88,0.87905,0.8798,1533300000.0
2009-05-20 09:15:00,0.8798,0.8799,0.8795,0.87985,2035600000.0
2009-05-20 09:20:00,0.87975,0.8799,0.8795,0.8795,912800000.0
2009-05-20 09:25:00,0.87955,0.87985,0.87955,0.8797,1639200000.0
2009-05-20 09:30:00,0.8797,0.87985,0.87925,0.87945,1785199999.0
2009-05-20 09:35:00,0.87955,0.87955,0.8784,0.8784,1804600000.0
2009-05-20 09:40:00,0.8784,0.87905,0.8784,0.8789,1806400000.0
2009-05-20 09:45:00,0.8789,0.8792,0.8785,0.8791,1882200000.0
2009-05-20 09:50:00,0.8791,0.87975,0.87885,0.8794,1657600000.0
2009-05-20 09:55:00,0.8794,0.8796,0.8789,0.87905,1486800000.0
2009-05-20 10:00:00,0.87905,0.8796,0.879,0.87925,2334700000.0
2009-05-20 10:05:00,0.87915,0.8799,0.879,0.87985,1935400000.0
2009-05-20 10:10:00,0.87985,0.8803,0.8796,0.8798,1558800000.0
2009-05-20 10:15:00,0.8798,0.8804,0.87965,0.8803,1604200000.0
2009-05-20 10:20:00,0.8803,0.8804,0.88,0.8803,1944200000.0
2009-05-20 10:25:00,0.8803,0.88035,0.87995,0.8801,2323000000.0
2009-05-20 10:30:00,0.8801,0.881,0.8801,0.88025,1717400000.0
2009-05-20 10:35:00,0.88025,0.8804,0.87985,0.87985,1379800000.0
2009-05-20 10:40:00,0.87985,0.88005,0.87915,0.87955,1477100000.0
2009-05-20 10:45:00,0.87955,0.87975,0.8794,0.87945,913400000.0
2009-05-20 10:50:00,0.87945,0.8799,0.8794,0.87955,1876300000.0
2009-05-20 10:55:00,0.87955,0.8798,0.8792,0.8793,2210299996.0
2009-05-20 11:00:00,0.8793,0.8796,0.879,0.8794,1966899999.0
2009-05-20 11:05:00,0.8794,0.8801,0.8792,0.87985,2162200000.0
2009-05-20 11:10:00,0.87985,0.8801,0.87945,0.87965,2322100000.0
2009-05-20 11:15:00,0.8796,0.87985,0.8794,0.8797,1636400000.0
2009-05-20 11:20:00,0.8797,0.87985,0.8794,0.8794,1686100001.0
2009-05-20 11:25:00,0.8794,0.8796,0.8792,0.8793,1629400000.0
2009-05-20 11:30:00,0.8793,0.8793,0.87885,0.87895,2604399994.0
2009-05-20 11:35:00,0.87895,0.8794,0.87895,0.87925,1052600000.0
2009-05-20 11:40:00,0.87925,0.87965,0.87915,0.8795,1870000000.0
2009-05-20 11:45:00,0.8795,0.87955,0.8791,0.87945,1678400000.0
2009-05-20 11:50:00,0.8794,0.87975,0.8791,0.8794,2227600000.0
2009-05-20 11:55:00,0.8795,0.8798,0.87915,0.8797,1779600000.0
2009-05-20 12:00:00,0.8797,0.8799,0.8795,0.8798,1628200000.0
2009-05-20 12:05:00,0.8798,0.8801,0.87935,0.8795,1659400000.0
2009-05-20 12:10:00,0.8795,0.8799,0.8792,0.87985,1069800000.0
2009-05-20 12:15:00,0.87985,0.8801,0.8797,0.88,1456200001.0
2009-05-20 12:20:00,0.88,0.88085,0.87995,0.8807,1507800000.0
2009-05-20 12:25:00,0.8807,0.8808,0.88035,0.8807,1689700002.0
2009-05-20 12:30:00,0.8807,0.88195,0.8807,0.88115,1884000003.0
2009-05-20 12:35:00,0.8812,0.8818,0.881,0.8816,1554900000.0
2009-05-20 12:40:00,0.8816,0.8818,0.88125,0.88135,1113600000.0
2009-05-20 12:45:00,0.88135,0.8827,0.8813,0.8824,1987999999.0
2009-05-20 12:50:00,0.8824,0.88245,0.8817,0.8821,1835500000.0
2009-05-20 12:55:00,0.8821,0.8823,0.8819,0.88205,1594400000.0
2009-05-20 13:00:00,0.88205,0.88265,0.88195,0.882,1547700000.0
2009-05-20 13:05:00,0.88195,0.8824,0.88195,0.8822,1256800000.0
2009-05-20 13:10:00,0.8822,0.8828,0.8822,0.88275,1449600000.0
2009-05-20 13:15:00,0.88265,0.8829,0.88235,0.8824,1521200001.0
2009-05-20 13:20:00,0.8824,0.88255,0.8819,0.882,2706200001.0
2009-05-20 13:25:00,0.8819,0.8822,0.8819,0.88195,1524800000.0
2009-05-20 13:30:00,0.88195,0.882,0.8813,0.88155,1934200000.0
2009-05-20 13:35:00,0.88155,0.8819,0.8815,0.8819,801600000.0
2009-05-20 13:40:00,0.8819,0.882,0.8812,0.88145,1961000000.0
2009-05-20 13:45:00,0.88145,0.88175,0.8812,0.8815,2271400000.0
2009-05-20 13:50:00,0.8815,0.88185,0.88125,0.88155,2736500000.0
2009-05-20 13:55:00,0.8816,0.88175,0.8814,0.88155,1858400000.0
2009-05-20 14:00:00,0.88155,0.8829,0.88155,0.88265,2261000000.0
2009-05-20 14:05:00,0.8826,0.8827,0.8825,0.8826,1354400000.0
2009-05-20 14:10:00,0.8826,0.8827,0.88215,0.88245,1266500000.0
2009-05-20 14:15:00,0.8825,0.8834,0.8824,0.88255,2237200000.0
2009-05-20 14:20:00,0.88255,0.88285,0.88235,0.8825,1457800000.0
2009-05-20 14:25:00,0.8825,0.88265,0.8823,0.88245,872200000.0
2009-05-20 14:30:00,0.88245,0.883,0.8821,0.8829,3646300002.0
2009-05-20 14:35:00,0.88285,0.88315,0.8823,0.8827,3260800001.0
2009-05-20 14:40:00,0.8827,0.88315,0.8823,0.88245,2104000002.0
2009-05-20 14:45:00,0.88245,0.8834,0.88235,0.88285,2433100000.0
2009-05-20 14:50:00,0.88285,0.88325,0.88265,0.8831,2009300000.0
2009-05-20 14:55:00,0.8831,0.88335,0.8829,0.8829,2806400000.0
2009-05-20 15:00:00,0.8829,0.8834,0.8829,0.8834,2378600000.0
2009-05-20 15:05:00,0.88335,0.88445,0.88335,0.8843,1832599999.0
2009-05-20 15:10:00,0.8843,0.88435,0.8838,0.88415,1753100000.0
2009-05-20 15:15:00,0.88415,0.8844,0.88385,0.884,1948700000.0
2009-05-20 15:20:00,0.88405,0.8843,0.88275,0.88285,2395700000.0
2009-05-20 15:25:00,0.88285,0.88295,0.88255,0.8828,1985800000.0
2009-05-20 15:30:00,0.88275,0.88345,0.88265,0.88335,2500700001.0
2009-05-20 15:35:00,0.8834,0.88405,0.8832,0.8838,2905700000.0
2009-05-20 15:40:00,0.8838,0.8848,0.88355,0.88455,2875200000.0
2009-05-20 15:45:00,0.88445,0.8846,0.88305,0.8832,2079800000.0
2009-05-20 15:50:00,0.8832,0.88335,0.8824,0.8828,2616800000.0
2009-05-20 15:55:00,0.8828,0.8833,0.8825,0.8833,2232800000.0
2009-05-20 16:00:00,0.8833,0.8835,0.8825,0.8825,2105700000.0
2009-05-20 16:05:00,0.8825,0.8828,0.8825,0.88275,1913600000.0
2009-05-20 16:10:00,0.8827,0.88285,0.8825,0.8826,2490600000.0
2009-05-20 16:15:00,0.8826,0.88275,0.8825,0.8825,2071399998.0
2009-05-20 16:20:00,0.8825,0.88265,0.88085,0.8812,2407599998.0
2009-05-20 16:25:00,0.8812,0.88165,0.88085,0.88115,2839499999.0
2009-05-20 16:30:00,0.8812,0.8814,0.8805,0.8807,2170400000.0
2009-05-20 16:35:00,0.8807,0.88085,0.88035,0.8808,1982200000.0
2009-05-20 16:40:00,0.8809,0.8812,0.8805,0.88055,2070100000.0
2009-05-20 16:45:00,0.88055,0.88145,0.88045,0.8813,2757600000.0
2009-05-20 16:50:00,0.8813,0.88135,0.88,0.8803,2843200001.0
2009-05-20 16:55:00,0.88035,0.8808,0.8803,0.88065,1455200000.0
2009-05-20 17:00:00,0.88065,0.88095,0.88025,0.8804,2199400001.0
2009-05-20 17:05:00,0.8804,0.8805,0.8796,0.8796,2222000000.0
2009-05-20 17:10:00,0.8796,0.8796,0.8786,0.8794,2270900001.0
2009-05-20 17:15:00,0.8794,0.87955,0.8792,0.8793,2650999998.0
2009-05-20 17:20:00,0.8794,0.87945,0.87835,0.87885,2549500000.0
2009-05-20 17:25:00,0.8788,0.8788,0.87745,0.878,2535300000.0
2009-05-20 17:30:00,0.878,0.878,0.87755,0.8778,2214700000.0
2009-05-20 17:35:00,0.8778,0.87805,0.87755,0.87755,1678800000.0
2009-05-20 17:40:00,0.87755,0.87775,0.8771,0.87765,1830000000.0
2009-05-20 17:45:00,0.87765,0.8785,0.87765,0.8781,1827100000.0
2009-05-20 17:50:00,0.8781,0.87835,0.87795,0.87835,1686300000.0
2009-05-20 17:55:00,0.8783,0.87855,0.878,0.87835,1599200000.0
2009-05-20 18:00:00,0.8784,0.8786,0.8782,0.87825,1438800000.0
2009-05-20 18:05:00,0.8782,0.8783,0.87735,0.8779,2038800003.0
2009-05-20 18:10:00,0.87795,0.8781,0.8772,0.8773,1445300000.0
2009-05-20 18:15:00,0.8773,0.8773,0.87665,0.877,1048100000.0
2009-05-20 18:20:00,0.87705,0.8771,0.8766,0.87685,1113800000.0
2009-05-20 18:25:00,0.8768,0.8774,0.8768,0.8772,1323800000.0
2009-05-20 18:30:00,0.8772,0.87745,0.8771,0.87735,952200000.0
2009-05-20 18:35:00,0.87745,0.87785,0.8773,0.8777,1021000000.0
2009-05-20 18:40:00,0.8777,0.8779,0.8775,0.8776,720400001.0
2009-05-20 18:45:00,0.87755,0.8779,0.87755,0.87785,603200000.0
2009-05-20 18:50:00,0.87785,0.878,0.8775,0.8775,931400000.0
2009-05-20 18:55:00,0.87765,0.8778,0.8775,0.8776,925000000.0
2009-05-20 19:00:00,0.8776,0.8779,0.8775,0.87755,1091400000.0
2009-05-20 19:05:00,0.87755,0.87785,0.87745,0.87775,1080000000.0
2009-05-20 19:10:00,0.87775,0.8783,0.87765,0.8781,992500000.0
2009-05-20 19:15:00,0.8781,0.8783,0.8781,0.87825,595400000.0
2009-05-20 19:20:00,0.8782,0.8785,0.878,0.8783,339300000.0
2009-05-20 19:25:00,0.87835,0.8789,0.87825,0.87855,1215500001.0
2009-05-20 19:30:00,0.87855,0.8789,0.87835,0.87875,772000000.0
2009-05-20 19:35:00,0.87875,0.8791,0.8785,0.8785,1480800000.0
2009-05-20 19:40:00,0.8785,0.87895,0.8783,0.8788,1632400000.0
2009-05-20 19:45:00,0.8788,0.8789,0.8784,0.8786,1472000000.0
2009-05-20 19:50:00,0.8786,0.87905,0.8786,0.8788,926600000.0
2009-05-20 19:55:00,0.87865,0.8788,0.8784,0.8785,528100000.0
2009-05-20 20:00:00,0.8785,0.879,0.8769,0.8769,1498900000.0
2009-05-20 20:05:00,0.8769,0.8777,0.8768,0.87745,1994799999.0
2009-05-20 20:10:00,0.87745,0.87755,0.87705,0.8771,1747799999.0
2009-05-20 20:15:00,0.8772,0.8773,0.87675,0.87705,1434400000.0
2009-05-20 20:20:00,0.8771,0.87735,0.877,0.87715,809000000.0
2009-05-20 20:25:00,0.8772,0.8773,0.87705,0.87705,472800000.0
2009-05-20 20:30:00,0.87705,0.8772,0.8769,0.8771,985800000.0
2009-05-20 20:35:00,0.8771,0.8772,0.8767,0.8767,796000000.0
2009-05-20 20:40:00,0.8767,0.8768,0.87435,0.87445,1398300000.0
2009-05-20 20:45:00,0.87445,0.8751,0.87445,0.8748,918100000.0
2009-05-20 20:50:00,0.8748,0.87495,0.8746,0.8748,1116999999.0
2009-05-20 20:55:00,0.8748,0.87495,0.8746,0.87495,820800000.0
2009-05-20 21:00:00,0.87495,0.8751,0.8747,0.87505,669400000.0
2009-05-20 21:05:00,0.87505,0.87505,0.87465,0.8748,723300000.0
2009-05-20 21:10:00,0.8748,0.875,0.87425,0.87455,844000000.0
2009-05-20 21:15:00,0.8745,0.8748,0.8742,0.8742,867600000.0
2009-05-20 21:20:00,0.87415,0.87425,0.8735,0.874,1021300000.0
2009-05-20 21:25:00,0.874,0.87435,0.8739,0.8742,1017500000.0
2009-05-20 21:30:00,0.8742,0.87435,0.87405,0.87415,615799999.0
2009-05-20 21:35:00,0.8741,0.8744,0.874,0.8742,712000000.0
2009-05-20 21:40:00,0.8742,0.87475,0.8742,0.8745,1534899999.0
2009-05-20 21:45:00,0.8745,0.87465,0.8743,0.87445,498000000.0
2009-05-20 21:50:00,0.87445,0.8745,0.8741,0.8741,418600000.0
2009-05-20 21:55:00,0.8741,0.8742,0.87385,0.874,675800000.0
2009-05-20 22:00:00,0.874,0.8741,0.8738,0.87395,548400000.0
2009-05-20 22:05:00,0.87395,0.87455,0.87395,0.8745,381000000.0
2009-05-20 22:10:00,0.8745,0.8745,0.8742,0.8744,437200000.0
2009-05-20 22:15:00,0.8745,0.87465,0.87445,0.8746,278000000.0
2009-05-20 22:20:00,0.8745,0.87475,0.8743,0.8745,628000000.0
2009-05-20 22:25:00,0.8745,0.8746,0.874,0.8742,406600000.0
2009-05-20 22:30:00,0.8742,0.8744,0.8739,0.8744,513400000.0
2009-05-20 22:35:00,0.8744,0.87445,0.8742,0.87435,128800000.0
2009-05-20 22:40:00,0.8744,0.8744,0.8742,0.87425,105400000.0
2009-05-20 22:45:00,0.87425,0.8744,0.8742,0.8744,44800000.0
2009-05-20 22:50:00,0.8744,0.8747,0.87425,0.87465,152400000.0
2009-05-20 22:55:00,0.87465,0.87495,0.8744,0.8746,386200000.0
2009-05-20 23:00:00,0.8747,0.8747,0.87421,0.87455,116400000.0
2009-05-20 23:05:00,0.8746,0.8748,0.87445,0.87455,140800000.0
2009-05-20 23:10:00,0.87455,0.87475,0.87391,0.87445,160200000.0
2009-05-20 23:15:00,0.8744,0.8745,0.8742,0.8742,109700000.0
2009-05-20 23:20:00,0.8742,0.87475,0.87383,0.87398,139200000.0
2009-05-20 23:25:00,0.87425,0.87425,0.8742,0.8742,37000000.0
2009-05-20 23:30:00,0.87425,0.87465,0.8742,0.87445,179000000.0
2009-05-20 23:35:00,0.8743,0.8745,0.8742,0.87435,248600000.0
2009-05-20 23:40:00,0.8743,0.8744,0.8742,0.87435,111000000.0
2009-05-20 23:45:00,0.87435,0.87455,0.87435,0.87435,70400000.0
2009-05-20 23:50:00,0.87435,0.87455,0.87425,0.87435,213800000.0
2009-05-20 23:55:00,0.87435,0.8746,0.87435,0.8744,80400000.0
2009-05-21 00:00:00,0.8744,0.87475,0.87435,0.8745,171000000.0
2009-05-21 00:05:00,0.87455,0.87455,0.8744,0.8745,73000000.0
2009-05-21 00:10:00,0.87434,0.8746,0.87432,0.8745,153200000.0
2009-05-21 00:15:00,0.8745,0.87455,0.8744,0.87455,58800000.0
2009-05-21 00:20:00,0.87455,0.8746,0.8744,0.8744,46800000.0
2009-05-21 00:25:00,0.8744,0.8745,0.87425,0.87445,98600000.0
2009-05-21 00:30:00,0.87445,0.8745,0.8742,0.8744,127800000.0
2009-05-21 00:35:00,0.87445,0.8746,0.8742,0.87425,50800000.0
2009-05-21 00:40:00,0.87425,0.87435,0.8736,0.874,172200000.0
2009-05-21 00:45:00,0.8741,0.8747,0.874,0.87435,211800000.0
2009-05-21 00:50:00,0.8743,0.87465,0.87395,0.8741,298000000.0
2009-05-21 00:55:00,0.87415,0.87465,0.8738,0.8745,398200000.0
2009-05-21 01:00:00,0.8745,0.8749,0.87425,0.8743,144600000.0
2009-05-21 01:05:00,0.8743,0.8745,0.87425,0.8743,109600000.0
2009-05-21 01:10:00,0.87425,0.8745,0.8739,0.87435,279800000.0
2009-05-21 01:15:00,0.87435,0.8749,0.8742,0.87455,329800000.0
2009-05-21 01:20:00,0.87445,0.8746,0.874,0.8745,459400000.0
2009-05-21 01:25:00,0.8745,0.87475,0.8742,0.8747,457200000.0
2009-05-21 01:30:00,0.8747,0.87515,0.8747,0.875,376600000.0
2009-05-21 01:35:00,0.875,0.8751,0.87465,0.8748,271800000.0
2009-05-21 01:40:00,0.87475,0.875,0.87475,0.875,136200000.0
2009-05-21 01:45:00,0.875,0.875,0.8747,0.87485,301200000.0
2009-05-21 01:50:00,0.87485,0.87515,0.8747,0.8749,405000000.0
2009-05-21 01:55:00,0.87485,0.8755,0.8748,0.87515,439400000.0
2009-05-21 02:00:00,0.8752,0.87575,0.875,0.87545,859200000.0
2009-05-21 02:05:00,0.87545,0.8757,0.8754,0.87545,790200000.0
2009-05-21 02:10:00,0.87545,0.87545,0.875,0.8751,573100000.0
2009-05-21 02:15:00,0.8751,0.87525,0.87495,0.8751,650200000.0
2009-05-21 02:20:00,0.8751,0.8752,0.875,0.875,391600000.0
2009-05-21 02:25:00,0.875,0.87505,0.87465,0.87475,331600000.0
2009-05-21 02:30:00,0.87475,0.875,0.8746,0.8749,693000000.0
2009-05-21 02:35:00,0.8749,0.87505,0.8745,0.87455,379000000.0
2009-05-21 02:40:00,0.8746,0.87465,0.87425,0.8746,402600000.0
2009-05-21 02:45:00,0.8746,0.8749,0.8745,0.8748,457000000.0
2009-05-21 02:50:00,0.8748,0.87505,0.87465,0.8748,952200000.0
2009-05-21 02:55:00,0.8748,0.8751,0.8747,0.87485,718800000.0
2009-05-21 03:00:00,0.87485,0.875,0.87475,0.8749,442400000.0
2009-05-21 03:05:00,0.8749,0.875,0.8746,0.8747,599400000.0
2009-05-21 03:10:00,0.8747,0.8751,0.87465,0.87485,560400000.0
2009-05-21 03:15:00,0.8748,0.875,0.8747,0.8747,395600000.0
2009-05-21 03:20:00,0.8747,0.87555,0.8746,0.87485,771100000.0
2009-05-21 03:25:00,0.87485,0.8749,0.87455,0.8746,406000000.0
2009-05-21 03:30:00,0.8746,0.87495,0.8744,0.87485,556400000.0
2009-05-21 03:35:00,0.87485,0.8751,0.8746,0.8746,263400000.0
2009-05-21 03:40:00,0.87465,0.87485,0.87435,0.8745,702000000.0
2009-05-21 03:45:00,0.8745,0.8749,0.8745,0.8749,402200000.0
2009-05-21 03:50:00,0.87485,0.87485,0.87425,0.8745,465600000.0
2009-05-21 03:55:00,0.8745,0.8745,0.87425,0.8743,557800000.0
2009-05-21 04:00:00,0.8743,0.87435,0.8741,0.87435,226200000.0
2009-05-21 04:05:00,0.87435,0.87435,0.8738,0.87425,581000000.0
2009-05-21 04:10:00,0.87415,0.8745,0.874,0.8745,543200000.0
2009-05-21 04:15:00,0.8744,0.87445,0.87395,0.87425,859000000.0
2009-05-21 04:20:00,0.87425,0.8745,0.8742,0.8744,543600000.0
2009-05-21 04:25:00,0.8744,0.87445,0.8743,0.8744,499200000.0
2009-05-21 04:30:00,0.8744,0.87455,0.8739,0.874,292700000.0
2009-05-21 04:35:00,0.8739,0.874,0.87285,0.873,614400000.0
2009-05-21 04:40:00,0.873,0.8736,0.873,0.87345,833600000.0
2009-05-21 04:45:00,0.87345,0.87365,0.8732,0.87345,551099999.0
2009-05-21 04:50:00,0.87345,0.8735,0.8732,0.8733,409800000.0
2009-05-21 04:55:00,0.8734,0.87345,0.8732,0.8733,515000000.0
2009-05-21 05:00:00,0.8732,0.87335,0.8732,0.8733,364200000.0
2009-05-21 05:05:00,0.8733,0.8733,0.87295,0.8731,685800000.0
2009-05-21 05:10:00,0.8731,0.8733,0.8731,0.8732,298400000.0
2009-05-21 05:15:00,0.8732,0.8734,0.8731,0.8731,194000000.0
2009-05-21 05:20:00,0.8731,0.8734,0.873,0.87325,632600000.0
2009-05-21 05:25:00,0.8733,0.87335,0.87315,0.8733,184800000.0
2009-05-21 05:30:00,0.8733,0.8733,0.8732,0.8733,142200000.0
2009-05-21 05:35:00,0.8733,0.8734,0.873,0.873,383400000.0
2009-05-21 05:40:00,0.873,0.8731,0.87295,0.873,295600000.0
2009-05-21 05:45:00,0.873,0.8731,0.873,0.873,195800000.0
2009-05-21 05:50:00,0.8731,0.8732,0.873,0.873,191000000.0
2009-05-21 05:55:00,0.873,0.87335,0.873,0.87335,267200000.0
2009-05-21 06:00:00,0.87335,0.8734,0.87315,0.8733,182400000.0
2009-05-21 06:05:00,0.8733,0.8735,0.8732,0.8734,586800000.0
2009-05-21 06:10:00,0.87345,0.8735,0.8733,0.8735,42200000.0
2009-05-21 06:15:00,0.87355,0.87355,0.87306,0.87355,292200000.0
2009-05-21 06:20:00,0.87355,0.87355,0.87333,0.87345,307200000.0
2009-05-21 06:25:00,0.87345,0.8736,0.87345,0.8735,196600000.0
2009-05-21 06:30:00,0.87345,0.8736,0.87338,0.8735,207000000.0
2009-05-21 06:35:00,0.8735,0.8737,0.873,0.8731,598000000.0
2009-05-21 06:40:00,0.8731,0.8735,0.873,0.87335,810500000.0
2009-05-21 06:45:00,0.87335,0.8735,0.873,0.87335,817400000.0
2009-05-21 06:50:00,0.87335,0.8734,0.8731,0.8733,626800000.0
2009-05-21 06:55:00,0.87335,0.8735,0.8731,0.87325,560800000.0
2009-05-21 07:00:00,0.8733,0.87355,0.87315,0.8734,424200000.0
2009-05-21 07:05:00,0.87365,0.8737,0.8734,0.87345,474400000.0
2009-05-21 07:10:00,0.8735,0.87365,0.873,0.87315,864400000.0
2009-05-21 07:15:00,0.87315,0.8735,0.8731,0.8732,543400000.0
2009-05-21 07:20:00,0.8732,0.87325,0.873,0.873,381000000.0
2009-05-21 07:25:00,0.873,0.87345,0.873,0.8733,664800000.0
2009-05-21 07:30:00,0.8733,0.8737,0.8731,0.8737,468600000.0
2009-05-21 07:35:00,0.8737,0.87375,0.8735,0.8736,378600000.0
2009-05-21 07:40:00,0.87355,0.87355,0.8731,0.8735,572000000.0
2009-05-21 07:45:00,0.8735,0.87355,0.8735,0.8735,183600000.0
2009-05-21 07:50:00,0.8735,0.8736,0.8735,0.87355,95200000.0
2009-05-21 07:55:00,0.87355,0.8737,0.87325,0.8735,329200000.0
2009-05-21 08:00:00,0.8735,0.87355,0.8728,0.8729,1479200001.0
2009-05-21 08:05:00,0.87285,0.8734,0.87275,0.87325,1334300000.0
2009-05-21 08:10:00,0.8734,0.87395,0.87315,0.87355,1147800000.0
2009-05-21 08:15:00,0.87355,0.8741,0.87335,0.8738,689500000.0
2009-05-21 08:20:00,0.8739,0.874,0.87335,0.87345,618700000.0
2009-05-21 08:25:00,0.87345,0.87355,0.8728,0.87315,857600000.0
2009-05-21 08:30:00,0.8733,0.8734,0.87265,0.8728,1389400000.0
2009-05-21 08:35:00,0.8728,0.87315,0.8727,0.8729,1540000000.0
2009-05-21 08:40:00,0.8729,0.87335,0.8727,0.8728,1563500000.0
2009-05-21 08:45:00,0.8728,0.87325,0.8727,0.8729,1204199999.0
2009-05-21 08:50:00,0.8729,0.87325,0.8728,0.87295,1010999999.0
2009-05-21 08:55:00,0.87295,0.87325,0.8727,0.8727,2158600003.0
2009-05-21 09:00:00,0.8727,0.87305,0.8722,0.87305,2590199999.0
2009-05-21 09:05:00,0.87305,0.8735,0.87245,0.8728,2589600000.0
2009-05-21 09:10:00,0.8728,0.873,0.87245,0.87245,2238200001.0
2009-05-21 09:15:00,0.87245,0.87285,0.87245,0.8727,2459199998.0
2009-05-21 09:20:00,0.87265,0.87285,0.87225,0.8726,2356100000.0
2009-05-21 09:25:00,0.8726,0.8728,0.8724,0.8727,2104199996.0
2009-05-21 09:30:00,0.8726,0.8732,0.87245,0.87265,1997800000.0
2009-05-21 09:35:00,0.8726,0.87365,0.8726,0.87315,2190200000.0
2009-05-21 09:40:00,0.87315,0.8739,0.87315,0.8737,2123400001.0
2009-05-21 09:45:00,0.87365,0.8739,0.8734,0.87365,1224599999.0
2009-05-21 09:50:00,0.8736,0.8742,0.87345,0.87385,1777200000.0
2009-05-21 09:55:00,0.8738,0.87395,0.8731,0.87325,1110800000.0
2009-05-21 10:00:00,0.87315,0.87325,0.8724,0.87245,1989800000.0
2009-05-21 10:05:00,0.8725,0.87345,0.8725,0.8733,1971000000.0
2009-05-21 10:10:00,0.8733,0.8748,0.87325,0.8748,1560360000.0
2009-05-21 10:15:00,0.8748,0.8749,0.87425,0.8746,1902899998.0
2009-05-21 10:20:00,0.8746,0.87935,0.87455,0.87825,1974200003.0
2009-05-21 10:25:00,0.87825,0.8829,0.87825,0.88125,2771959996.0
2009-05-21 10:30:00,0.88135,0.88375,0.8804,0.88365,2669560001.0
2009-05-21 10:35:00,0.88365,0.88365,0.88205,0.8834,3035400000.0
2009-05-21 10:40:00,0.8834,0.8858,0.8833,0.884,3027730004.0
2009-05-21 10:45:00,0.884,0.8855,0.88395,0.88525,2562399999.0
2009-05-21 10:50:00,0.88525,0.887,0.8845,0.8857,2384399999.0
2009-05-21 10:55:00,0.8857,0.88615,0.88435,0.88505,2096820003.0
2009-05-21 11:00:00,0.885,0.88545,0.88405,0.88545,1976000001.0
2009-05-21 11:05:00,0.88535,0.88545,0.88355,0.88395,2182740005.0
2009-05-21 11:10:00,0.88395,0.8842,0.8829,0.88375,1257960001.0
2009-05-21 11:15:00,0.88375,0.8838,0.88295,0.8833,2533400001.0
2009-05-21 11:20:00,0.8834,0.88465,0.8833,0.88455,1471500000.0
2009-05-21 11:25:00,0.8845,0.88475,0.884,0.88405,1966400000.0
2009-05-21 11:30:00,0.88405,0.8846,0.88355,0.88425,3181999995.0
2009-05-21 11:35:00,0.88425,0.8845,0.8825,0.88335,2066600001.0
2009-05-21 11:40:00,0.8833,0.8833,0.8821,0.8827,1948100000.0
2009-05-21 11:45:00,0.8826,0.8832,0.88245,0.8826,1534000000.0
2009-05-21 11:50:00,0.8826,0.8828,0.8797,0.88035,2185659999.0
2009-05-21 11:55:00,0.8803,0.88345,0.8796,0.8825,2388400001.0
2009-05-21 12:00:00,0.8825,0.88285,0.88125,0.88185,1866300000.0
2009-05-21 12:05:00,0.88185,0.88235,0.88115,0.88115,1836600001.0
2009-05-21 12:10:00,0.8812,0.8818,0.88045,0.8817,1362399999.0
2009-05-21 12:15:00,0.8817,0.88175,0.8805,0.881,1189920001.0
2009-05-21 12:20:00,0.88105,0.88125,0.88045,0.88125,1163600000.0
2009-05-21 12:25:00,0.8812,0.88155,0.8805,0.88055,1320900000.0
2009-05-21 12:30:00,0.8806,0.8808,0.88015,0.8803,1342100000.0
2009-05-21 12:35:00,0.8803,0.8807,0.88015,0.8806,1076300000.0
2009-05-21 12:40:00,0.88065,0.88185,0.88045,0.88185,1086400000.0
2009-05-21 12:45:00,0.88185,0.88195,0.8813,0.88155,2214660000.0
2009-05-21 12:50:00,0.88155,0.8821,0.88115,0.88115,2158299998.0
2009-05-21 12:55:00,0.88115,0.8814,0.88,0.88035,1663900000.0
2009-05-21 13:00:00,0.88035,0.88115,0.88,0.88095,2121999999.0
2009-05-21 13:05:00,0.88095,0.8819,0.88065,0.8816,1932599998.0
2009-05-21 13:10:00,0.8816,0.88245,0.8816,0.8823,2123600001.0
2009-05-21 13:15:00,0.8823,0.8823,0.88085,0.8815,1683000000.0
2009-05-21 13:20:00,0.8815,0.88155,0.8805,0.8806,1836300000.0
2009-05-21 13:25:00,0.88055,0.88105,0.88025,0.88035,2001200001.0
2009-05-21 13:30:00,0.88035,0.88075,0.88025,0.88075,987000000.0
2009-05-21 13:35:00,0.88075,0.88095,0.88045,0.88085,1099400001.0
2009-05-21 13:40:00,0.8809,0.8812,0.88075,0.88105,874000000.0
2009-05-21 13:45:00,0.88105,0.8811,0.88045,0.88055,1422400000.0
2009-05-21 13:50:00,0.88045,0.88065,0.88015,0.88045,1409599999.0
2009-05-21 13:55:00,0.88045,0.88045,0.87925,0.8796,1897399999.0
2009-05-21 14:00:00,0.8796,0.8798,0.8792,0.8793,2060399998.0
2009-05-21 14:05:00,0.8793,0.87955,0.8786,0.87885,1324100000.0
2009-05-21 14:10:00,0.87885,0.8791,0.87865,0.879,1636400001.0
2009-05-21 14:15:00,0.879,0.87905,0.8781,0.87865,1979400000.0
2009-05-21 14:20:00,0.87865,0.8791,0.8785,0.8791,2718499995.0
2009-05-21 14:25:00,0.8791,0.87915,0.87865,0.87895,1498000000.0
2009-05-21 14:30:00,0.87895,0.8796,0.8788,0.87905,2259200000.0
2009-05-21 14:35:00,0.879,0.8791,0.87845,0.8786,2463400000.0
2009-05-21 14:40:00,0.8786,0.87875,0.87845,0.8785,1486800000.0
2009-05-21 14:45:00,0.8785,0.8787,0.8776,0.8778,2058100000.0
2009-05-21 14:50:00,0.8778,0.87875,0.8778,0.87845,2610099997.0
2009-05-21 14:55:00,0.8785,0.87935,0.87845,0.8788,3450200001.0
2009-05-21 15:00:00,0.8788,0.87915,0.87835,0.87855,2031600000.0
2009-05-21 15:05:00,0.87855,0.879,0.8785,0.87885,1650000002.0
2009-05-21 15:10:00,0.8788,0.8789,0.87785,0.87785,1477399998.0
2009-05-21 15:15:00,0.87785,0.87835,0.8772,0.87735,1718199999.0
2009-05-21 15:20:00,0.87735,0.87745,0.8771,0.8774,1406400000.0
2009-05-21 15:25:00,0.8774,0.8774,0.87625,0.8771,1693600002.0
2009-05-21 15:30:00,0.877,0.87745,0.877,0.87735,2264799999.0
2009-05-21 15:35:00,0.87735,0.87785,0.87725,0.8774,1734400000.0
2009-05-21 15:40:00,0.87735,0.878,0.8773,0.8779,2046400000.0
2009-05-21 15:45:00,0.8779,0.8779,0.87695,0.8772,2853780004.0
2009-05-21 15:50:00,0.8772,0.87735,0.8758,0.87585,2244500004.0
2009-05-21 15:55:00,0.87585,0.87605,0.8752,0.87545,2363780007.0
2009-05-21 16:00:00,0.8755,0.8764,0.8753,0.87545,2390000000.0
2009-05-21 16:05:00,0.87545,0.87625,0.8753,0.87615,2777300000.0
2009-05-21 16:10:00,0.8761,0.87655,0.876,0.8763,2716799994.0
2009-05-21 16:15:00,0.8763,0.8769,0.87625,0.8768,1918400000.0
2009-05-21 16:20:00,0.87675,0.8771,0.87635,0.87665,1647099999.0
2009-05-21 16:25:00,0.87665,0.87675,0.8762,0.87655,1598995390.0
2009-05-21 16:30:00,0.87655,0.87655,0.8758,0.876,1794100000.0
2009-05-21 16:35:00,0.87585,0.876,0.87555,0.87595,980900000.0
2009-05-21 16:40:00,0.87575,0.8762,0.87535,0.8754,1991300000.0
2009-05-21 16:45:00,0.8754,0.8759,0.87535,0.8759,1349000001.0
2009-05-21 16:50:00,0.8759,0.8764,0.87545,0.8756,1804280004.0
2009-05-21 16:55:00,0.87565,0.8761,0.8754,0.8759,2020600001.0
2009-05-21 17:00:00,0.8759,0.87605,0.8755,0.8758,1657200000.0
2009-05-21 17:05:00,0.87575,0.87625,0.87545,0.8759,2163200001.0
2009-05-21 17:10:00,0.87545,0.87585,0.87495,0.87535,2081400001.0
2009-05-21 17:15:00,0.8754,0.8756,0.87515,0.8755,1038500002.0
2009-05-21 17:20:00,0.8755,0.8762,0.8755,0.8759,1583000000.0
2009-05-21 17:25:00,0.876,0.8763,0.87565,0.8757,1271015008.0
2009-05-21 17:30:00,0.8757,0.8762,0.8757,0.8759,1364400000.0
2009-05-21 17:35:00,0.8759,0.87615,0.8754,0.8761,971525016.0
2009-05-21 17:40:00,0.87615,0.8767,0.8758,0.8766,1175600000.0
2009-05-21 17:45:00,0.87665,0.8772,0.87645,0.877,1606000000.0
2009-05-21 17:50:00,0.87695,0.8771,0.87585,0.876,2271600000.0
2009-05-21 17:55:00,0.876,0.8766,0.8755,0.8756,1982600000.0
2009-05-21 18:00:00,0.8756,0.8763,0.875,0.8751,1542199998.0
2009-05-21 18:05:00,0.8751,0.8759,0.8748,0.8757,1365600001.0
2009-05-21 18:10:00,0.8757,0.8759,0.87535,0.8758,1185600000.0
2009-05-21 18:15:00,0.8758,0.8759,0.87525,0.8753,617800001.0
2009-05-21 18:20:00,0.8753,0.8754,0.8752,0.8753,345865003.0
2009-05-21 18:25:00,0.87535,0.87545,0.8752,0.87545,627000000.0
2009-05-21 18:30:00,0.8755,0.876,0.87545,0.87595,1315400000.0
2009-05-21 18:35:00,0.87595,0.87735,0.87595,0.87715,1318000000.0
2009-05-21 18:40:00,0.87725,0.8773,0.87615,0.87635,1592300000.0
2009-05-21 18:45:00,0.8764,0.87645,0.87475,0.87515,2300299997.0
2009-05-21 18:50:00,0.87515,0.87555,0.8747,0.8753,2431999994.0
2009-05-21 18:55:00,0.87515,0.8755,0.87505,0.87515,1728400000.0
2009-05-21 19:00:00,0.8752,0.8761,0.8751,0.8761,881199998.0
2009-05-21 19:05:00,0.87605,0.8763,0.8753,0.8756,1270400000.0
2009-05-21 19:10:00,0.8756,0.8758,0.87515,0.87545,1015200000.0
2009-05-21 19:15:00,0.87545,0.8756,0.87535,0.8754,745200001.0
2009-05-21 19:20:00,0.8754,0.87615,0.8754,0.87615,819400000.0
2009-05-21 19:25:00,0.8762,0.87625,0.87595,0.87615,1149200000.0
2009-05-21 19:30:00,0.8761,0.8761,0.8753,0.8753,880200000.0
2009-05-21 19:35:00,0.8753,0.8757,0.8753,0.8756,646400000.0
2009-05-21 19:40:00,0.8756,0.876,0.8756,0.8759,344600000.0
2009-05-21 19:45:00,0.8758,0.8759,0.8755,0.8755,414300000.0
2009-05-21 19:50:00,0.87555,0.87585,0.87525,0.87575,606800000.0
2009-05-21 19:55:00,0.8758,0.8759,0.8755,0.87565,701800000.0
2009-05-21 20:00:00,0.87565,0.8759,0.87535,0.8757,892800000.0
2009-05-21 20:05:00,0.87565,0.8768,0.8754,0.8768,1393600000.0
2009-05-21 20:10:00,0.8768,0.8768,0.8765,0.8767,917500000.0
2009-05-21 20:15:00,0.8767,0.8768,0.87645,0.87655,1018700000.0
2009-05-21 20:20:00,0.87655,0.87665,0.87625,0.8766,598000001.0
2009-05-21 20:25:00,0.8766,0.87695,0.87625,0.87625,762000000.0
2009-05-21 20:30:00,0.87625,0.8766,0.87625,0.8765,901000000.0
2009-05-21 20:35:00,0.8765,0.8769,0.8765,0.87685,741400000.0
2009-05-21 20:40:00,0.8768,0.87725,0.87675,0.8772,791400000.0
2009-05-21 20:45:00,0.8772,0.8773,0.87685,0.87725,1082800000.0
2009-05-21 20:50:00,0.8772,0.8773,0.8767,0.8767,897200000.0
2009-05-21 20:55:00,0.8767,0.8769,0.8765,0.87685,765000000.0
2009-05-21 21:00:00,0.87685,0.8769,0.8767,0.8767,879600000.0
2009-05-21 21:05:00,0.8767,0.87685,0.8766,0.87665,543000001.0
2009-05-21 21:10:00,0.8767,0.8771,0.87665,0.8771,210000000.0
2009-05-21 21:15:00,0.8771,0.87715,0.87675,0.87685,301800000.0
2009-05-21 21:20:00,0.87685,0.87715,0.8767,0.8769,801800000.0
2009-05-21 21:25:00,0.8769,0.8774,0.8761,0.8766,802800000.0
2009-05-21 21:30:00,0.8766,0.87705,0.87655,0.87705,821000000.0
2009-05-21 21:35:00,0.87705,0.8771,0.877,0.87705,205600000.0
2009-05-21 21:40:00,0.8771,0.87745,0.8769,0.877,528600000.0
2009-05-21 21:45:00,0.877,0.8772,0.87645,0.8766,699800001.0
2009-05-21 21:50:00,0.87655,0.87725,0.87655,0.87685,391200000.0
2009-05-21 21:55:00,0.8768,0.877,0.8766,0.8769,840700000.0
2009-05-21 22:00:00,0.8769,0.877,0.8766,0.8766,334800000.0
2009-05-21 22:05:00,0.8766,0.87665,0.87605,0.8762,628400000.0
2009-05-21 22:10:00,0.8762,0.8768,0.87615,0.8767,366200000.0
2009-05-21 22:15:00,0.8768,0.87735,0.8766,0.877,706000002.0
2009-05-21 22:20:00,0.877,0.87755,0.877,0.8771,844199998.0
2009-05-21 22:25:00,0.87715,0.87715,0.8769,0.87695,208000000.0
2009-05-21 22:30:00,0.87695,0.8772,0.87675,0.8772,214000000.0
2009-05-21 22:35:00,0.8772,0.8772,0.87605,0.87675,272400000.0
2009-05-21 22:40:00,0.8768,0.87715,0.87675,0.87695,154400000.0
2009-05-21 22:45:00,0.877,0.87705,0.87645,0.8768,332300000.0
2009-05-21 22:50:00,0.87685,0.87695,0.87634,0.87685,200600000.0
2009-05-21 22:55:00,0.8768,0.87695,0.87665,0.87675,234400000.0
2009-05-21 23:00:00,0.8767,0.8768,0.87493,0.8766,226800000.0
2009-05-21 23:05:00,0.87665,0.87675,0.8762,0.8764,117200000.0
2009-05-21 23:10:00,0.8763,0.87675,0.8762,0.87665,175400000.0
2009-05-21 23:15:00,0.87665,0.87745,0.8766,0.8769,137600000.0
2009-05-21 23:20:00,0.8768,0.8769,0.8765,0.87665,93400000.0
2009-05-21 23:25:00,0.8768,0.87685,0.87675,0.87685,54400000.0
2009-05-21 23:30:00,0.877,0.877,0.87675,0.87685,50100000.0
2009-05-21 23:35:00,0.877,0.87705,0.87637,0.877,57700000.0
2009-05-21 23:40:00,0.87705,0.87705,0.8768,0.87685,49300000.0
2009-05-21 23:45:00,0.8768,0.877,0.87675,0.87675,50400000.0
2009-05-21 23:50:00,0.8767,0.87695,0.87665,0.87675,61400000.0
2009-05-21 23:55:00,0.87675,0.87725,0.87675,0.87695,90700000.0
2009-05-22 00:00:00,0.87695,0.87735,0.87675,0.877,457800000.0
2009-05-22 00:05:00,0.87705,0.87725,0.87695,0.8771,149800000.0
2009-05-22 00:10:00,0.8771,0.8774,0.8771,0.87735,62000000.0
2009-05-22 00:15:00,0.87689,0.8774,0.87689,0.87735,505400000.0
2009-05-22 00:20:00,0.87735,0.87745,0.87725,0.8773,52800000.0
2009-05-22 00:25:00,0.8773,0.8775,0.8766,0.87705,262700000.0
2009-05-22 00:30:00,0.8771,0.8775,0.87695,0.877,109200000.0
2009-05-22 00:35:00,0.877,0.8776,0.87685,0.87695,155200000.0
2009-05-22 00:40:00,0.877,0.8774,0.87675,0.87695,181600000.0
2009-05-22 00:45:00,0.8775,0.87765,0.8769,0.87735,185400000.0
2009-05-22 00:50:00,0.87725,0.87725,0.8766,0.87705,82800000.0
2009-05-22 00:55:00,0.877,0.87712,0.87666,0.8771,144600000.0
2009-05-22 01:00:00,0.8771,0.8771,0.8767,0.8769,49000000.0
2009-05-22 01:05:00,0.8769,0.87695,0.87685,0.8769,40220002.0
2009-05-22 01:10:00,0.8769,0.877,0.8767,0.8767,123420002.0
2009-05-22 01:15:00,0.87675,0.8775,0.87675,0.87695,188800000.0
2009-05-22 01:20:00,0.877,0.87705,0.87655,0.8769,260500000.0
2009-05-22 01:25:00,0.8769,0.87695,0.87675,0.87675,46400000.0
2009-05-22 01:30:00,0.87685,0.8771,0.87675,0.8768,115800000.0
2009-05-22 01:35:00,0.8768,0.8772,0.8768,0.87695,167400000.0
2009-05-22 01:40:00,0.8769,0.8772,0.87685,0.877,121200000.0
2009-05-22 01:45:00,0.877,0.87745,0.877,0.8773,184600000.0
2009-05-22 01:50:00,0.8773,0.8774,0.8771,0.8774,207400000.0
2009-05-22 01:55:00,0.8774,0.8774,0.87665,0.87705,312800000.0
2009-05-22 02:00:00,0.87705,0.8773,0.8764,0.87695,563600000.0
2009-05-22 02:05:00,0.87695,0.87715,0.87655,0.87695,228400000.0
2009-05-22 02:10:00,0.8769,0.8772,0.87685,0.8769,282800000.0
2009-05-22 02:15:00,0.8769,0.8773,0.8768,0.8772,225200000.0
2009-05-22 02:20:00,0.8772,0.8775,0.8772,0.87735,271000000.0
2009-05-22 02:25:00,0.87735,0.87755,0.8772,0.8774,321800000.0
2009-05-22 02:30:00,0.8774,0.8776,0.8774,0.8776,443400000.0
2009-05-22 02:35:00,0.8776,0.87765,0.8775,0.8776,547299999.0
2009-05-22 02:40:00,0.8776,0.878,0.8775,0.8776,431000000.0
2009-05-22 02:45:00,0.8776,0.8781,0.87735,0.87795,446040004.0
2009-05-22 02:50:00,0.8779,0.87795,0.87745,0.8777,239200000.0
2009-05-22 02:55:00,0.8777,0.8779,0.8774,0.87785,341700000.0
2009-05-22 03:00:00,0.87785,0.87785,0.8772,0.87745,437200000.0
2009-05-22 03:05:00,0.87745,0.8779,0.8774,0.87785,466000000.0
2009-05-22 03:10:00,0.87785,0.87795,0.8776,0.8778,245600000.0
2009-05-22 03:15:00,0.8778,0.87805,0.87775,0.8779,213600000.0
2009-05-22 03:20:00,0.8779,0.878,0.8777,0.8779,322200000.0
2009-05-22 03:25:00,0.8779,0.87825,0.87775,0.878,523400000.0
2009-05-22 03:30:00,0.878,0.87835,0.8779,0.8781,332600000.0
2009-05-22 03:35:00,0.87805,0.8783,0.87805,0.87805,252800000.0
2009-05-22 03:40:00,0.8781,0.8782,0.87775,0.8778,188200000.0
2009-05-22 03:45:00,0.87785,0.8781,0.87785,0.878,104000000.0
2009-05-22 03:50:00,0.8779,0.87805,0.8779,0.878,242200000.0
2009-05-22 03:55:00,0.878,0.878,0.8778,0.8778,123000000.0
2009-05-22 04:00:00,0.8778,0.8779,0.87775,0.8779,143600000.0
2009-05-22 04:05:00,0.87785,0.87805,0.8778,0.87795,156800000.0
2009-05-22 04:10:00,0.8779,0.878,0.8776,0.87785,113000000.0
2009-05-22 04:15:00,0.87785,0.878,0.8777,0.8779,272200000.0
2009-05-22 04:20:00,0.8779,0.8781,0.87765,0.8778,420200000.0
2009-05-22 04:25:00,0.8778,0.8783,0.8778,0.87815,418010001.0
2009-05-22 04:30:00,0.8781,0.87845,0.87795,0.87825,301400000.0
2009-05-22 04:35:00,0.8782,0.87835,0.87805,0.87825,231000000.0
2009-05-22 04:40:00,0.8782,0.87865,0.8781,0.8784,642500000.0
2009-05-22 04:45:00,0.87845,0.87875,0.8781,0.87825,281400000.0
2009-05-22 04:50:00,0.8782,0.8786,0.8781,0.87855,290800000.0
2009-05-22 04:55:00,0.87855,0.8787,0.8783,0.87855,329800000.0
2009-05-22 05:00:00,0.87855,0.8787,0.8782,0.87865,417200000.0
2009-05-22 05:05:00,0.8786,0.87875,0.87835,0.8786,161400000.0
2009-05-22 05:10:00,0.8786,0.8787,0.8782,0.87825,318600000.0
2009-05-22 05:15:00,0.8783,0.8787,0.87815,0.8786,195400000.0
2009-05-22 05:20:00,0.8786,0.87865,0.87845,0.8785,52800000.0
2009-05-22 05:25:00,0.8785,0.8786,0.87845,0.8785,137500000.0
2009-05-22 05:30:00,0.87845,0.8785,0.8784,0.87845,200600000.0
2009-05-22 05:35:00,0.87845,0.8785,0.87803,0.87835,181200000.0
2009-05-22 05:40:00,0.87819,0.8784,0.87795,0.8784,136200000.0
2009-05-22 05:45:00,0.8784,0.87875,0.87835,0.8786,215600000.0
2009-05-22 05:50:00,0.87865,0.8787,0.87805,0.8781,126600000.0
2009-05-22 05:55:00,0.87805,0.8784,0.878,0.8784,212400000.0
2009-05-22 06:00:00,0.8784,0.87855,0.8783,0.87835,136200000.0
2009-05-22 06:05:00,0.8783,0.8785,0.87815,0.8784,134600000.0
2009-05-22 06:10:00,0.8784,0.87865,0.8782,0.87845,433600000.0
2009-05-22 06:15:00,0.8785,0.87855,0.87835,0.87855,103000000.0
2009-05-22 06:20:00,0.8785,0.8787,0.87845,0.87865,298800000.0
2009-05-22 06:25:00,0.8786,0.8787,0.87805,0.8781,335600000.0
2009-05-22 06:30:00,0.87815,0.87855,0.87815,0.8785,188200000.0
2009-05-22 06:35:00,0.87845,0.8785,0.87795,0.87815,303200000.0
2009-05-22 06:40:00,0.87815,0.8782,0.87795,0.87795,240600000.0
2009-05-22 06:45:00,0.87795,0.878,0.87785,0.8779,177600000.0
2009-05-22 06:50:00,0.8779,0.87815,0.87745,0.87765,348200000.0
2009-05-22 06:55:00,0.87775,0.87785,0.8776,0.8777,274000000.0
2009-05-22 07:00:00,0.8777,0.87785,0.8774,0.87745,350200000.0
2009-05-22 07:05:00,0.87745,0.87775,0.87705,0.8772,540400000.0
2009-05-22 07:10:00,0.87735,0.8777,0.8772,0.87745,532200000.0
2009-05-22 07:15:00,0.8775,0.87765,0.8773,0.8774,183600000.0
2009-05-22 07:20:00,0.87745,0.87765,0.87735,0.8774,142800000.0
2009-05-22 07:25:00,0.87745,0.87765,0.87725,0.87735,144800000.0
2009-05-22 07:30:00,0.87735,0.8778,0.87725,0.87765,161000000.0
2009-05-22 07:35:00,0.8777,0.87775,0.8774,0.87775,140400000.0
2009-05-22 07:40:00,0.8778,0.87805,0.87765,0.87785,234200000.0
2009-05-22 07:45:00,0.87785,0.8781,0.8773,0.87755,266400000.0
2009-05-22 07:50:00,0.8776,0.87785,0.87725,0.87755,358800000.0
2009-05-22 07:55:00,0.87755,0.8778,0.87745,0.8775,363300000.0
2009-05-22 08:00:00,0.87755,0.87785,0.87705,0.8778,533040004.0
2009-05-22 08:05:00,0.8778,0.87865,0.8774,0.8776,710600000.0
2009-05-22 08:10:00,0.87765,0.8779,0.87745,0.8777,416800000.0
2009-05-22 08:15:00,0.8777,0.87785,0.8769,0.8773,599860006.0
2009-05-22 08:20:00,0.8773,0.87745,0.87715,0.87735,655000000.0
2009-05-22 08:25:00,0.87735,0.8778,0.87735,0.8777,860200000.0
2009-05-22 08:30:00,0.8777,0.8784,0.8775,0.8784,1365800000.0
2009-05-22 08:35:00,0.87835,0.87925,0.87835,0.879,1213270005.0
2009-05-22 08:40:00,0.879,0.8793,0.8789,0.87915,1057320002.0
2009-05-22 08:45:00,0.87915,0.8793,0.8787,0.8788,1150700000.0
2009-05-22 08:50:00,0.8788,0.8792,0.8782,0.8787,1384200001.0
2009-05-22 08:55:00,0.8786,0.8793,0.8785,0.8792,1057700000.0
2009-05-22 09:00:00,0.87925,0.8801,0.87895,0.87995,1521400000.0
2009-05-22 09:05:00,0.87995,0.8807,0.87955,0.8807,2168600000.0
2009-05-22 09:10:00,0.88075,0.88215,0.8806,0.88195,2422799999.0
2009-05-22 09:15:00,0.882,0.88255,0.8815,0.88205,2041300000.0
2009-05-22 09:20:00,0.88205,0.8824,0.8812,0.88175,1978000000.0
2009-05-22 09:25:00,0.88175,0.8828,0.8816,0.8825,2009699998.0
2009-05-22 09:30:00,0.8825,0.8829,0.882,0.8827,2557600000.0
2009-05-22 09:35:00,0.88265,0.8837,0.8825,0.8837,2231500000.0
2009-05-22 09:40:00,0.88365,0.8838,0.8832,0.88365,1845700000.0
2009-05-22 09:45:00,0.88365,0.88375,0.88325,0.8836,1165600001.0
2009-05-22 09:50:00,0.8836,0.88395,0.88305,0.8831,1866400000.0
2009-05-22 09:55:00,0.8831,0.88325,0.88165,0.8829,1807800001.0
2009-05-22 10:00:00,0.8829,0.8833,0.88255,0.88275,1097600001.0
2009-05-22 10:05:00,0.8828,0.88355,0.88275,0.8833,1740600004.0
2009-05-22 10:10:00,0.88315,0.8833,0.8824,0.88245,1274000000.0
2009-05-22 10:15:00,0.88245,0.88245,0.8816,0.8818,1349000000.0
2009-05-22 10:20:00,0.88175,0.8818,0.88075,0.8808,1521200000.0
2009-05-22 10:25:00,0.8808,0.8814,0.88055,0.88095,1541800000.0
2009-05-22 10:30:00,0.881,0.8818,0.8807,0.88145,2255000002.0
2009-05-22 10:35:00,0.88145,0.88225,0.88145,0.88205,1374000000.0
2009-05-22 10:40:00,0.88205,0.8821,0.88125,0.8819,1676700000.0
2009-05-22 10:45:00,0.88185,0.88215,0.8817,0.8821,1769700001.0
2009-05-22 10:50:00,0.8821,0.8823,0.88195,0.8823,1340400000.0
2009-05-22 10:55:00,0.88235,0.8826,0.8818,0.88185,1594400000.0
2009-05-22 11:00:00,0.8818,0.88195,0.88105,0.88115,1301200000.0
2009-05-22 11:05:00,0.88115,0.8812,0.88005,0.88055,1141400000.0
2009-05-22 11:10:00,0.88055,0.881,0.8805,0.8809,1124400000.0
2009-05-22 11:15:00,0.88095,0.8812,0.88085,0.8809,1268400000.0
2009-05-22 11:20:00,0.8809,0.881,0.88005,0.8802,1108600001.0
2009-05-22 11:25:00,0.8803,0.88075,0.8803,0.88055,685700000.0
2009-05-22 11:30:00,0.8805,0.8807,0.88025,0.88025,716200002.0
2009-05-22 11:35:00,0.8803,0.88035,0.88005,0.8801,732600000.0
2009-05-22 11:40:00,0.8801,0.8805,0.8801,0.8804,656400000.0
2009-05-22 11:45:00,0.8804,0.88055,0.88025,0.8804,827000000.0
2009-05-22 11:50:00,0.88035,0.88065,0.88035,0.8804,1169000000.0
2009-05-22 11:55:00,0.8804,0.8807,0.88035,0.88055,608600000.0
2009-05-22 12:00:00,0.88055,0.881,0.88055,0.8808,1079200000.0
2009-05-22 12:05:00,0.8808,0.8816,0.8808,0.8812,1884000000.0
2009-05-22 12:10:00,0.8812,0.8814,0.88105,0.8811,1124200000.0
2009-05-22 12:15:00,0.8811,0.8816,0.8811,0.88155,1735000000.0
2009-05-22 12:20:00,0.8815,0.88155,0.8812,0.88145,762400000.0
2009-05-22 12:25:00,0.88135,0.88145,0.881,0.8813,755600000.0
2009-05-22 12:30:00,0.8813,0.8813,0.881,0.8812,325000000.0
2009-05-22 12:35:00,0.88125,0.88145,0.88095,0.88135,456400000.0
2009-05-22 12:40:00,0.8814,0.8818,0.8806,0.8807,1867800000.0
2009-05-22 12:45:00,0.88065,0.88125,0.8804,0.88115,1419300000.0
2009-05-22 12:50:00,0.88115,0.88155,0.8809,0.88105,1805999997.0
2009-05-22 12:55:00,0.88105,0.88105,0.8793,0.8797,1596800000.0
2009-05-22 13:00:00,0.8797,0.8803,0.87965,0.87975,1665499998.0
2009-05-22 13:05:00,0.87975,0.88,0.87915,0.87935,1490000000.0
2009-05-22 13:10:00,0.87935,0.87975,0.8792,0.8796,1617000001.0
2009-05-22 13:15:00,0.87965,0.87965,0.8788,0.87895,1273200000.0
2009-05-22 13:20:00,0.879,0.8791,0.87835,0.8784,2031100000.0
2009-05-22 13:25:00,0.8784,0.8792,0.87825,0.87915,2215900000.0
2009-05-22 13:30:00,0.87915,0.87945,0.879,0.8791,1334900000.0
2009-05-22 13:35:00,0.8791,0.87965,0.8789,0.8789,1085000000.0
2009-05-22 13:40:00,0.8789,0.8793,0.8789,0.87905,798800000.0
2009-05-22 13:45:00,0.87905,0.87915,0.8782,0.8783,1300800000.0
2009-05-22 13:50:00,0.8783,0.87875,0.8771,0.8774,1154300000.0
2009-05-22 13:55:00,0.8774,0.8782,0.8767,0.87815,1726600000.0
2009-05-22 14:00:00,0.8781,0.87815,0.87695,0.8778,1474100000.0
2009-05-22 14:05:00,0.8778,0.8779,0.87755,0.8776,1107500000.0
2009-05-22 14:10:00,0.8776,0.87815,0.8776,0.8781,1278800000.0
2009-05-22 14:15:00,0.87815,0.8782,0.8773,0.87785,1697400000.0
2009-05-22 14:20:00,0.87785,0.87845,0.87785,0.87845,2046900000.0
2009-05-22 14:25:00,0.8784,0.8785,0.87785,0.87805,1805600000.0
2009-05-22 14:30:00,0.87805,0.8784,0.87795,0.87835,1184600001.0
2009-05-22 14:35:00,0.87835,0.87875,0.8781,0.8785,1376799999.0
2009-05-22 14:40:00,0.87845,0.87855,0.87805,0.8784,994400000.0
2009-05-22 14:45:00,0.8784,0.87885,0.8781,0.87845,1757000000.0
2009-05-22 14:50:00,0.87845,0.87855,0.8781,0.87835,1353200000.0
2009-05-22 14:55:00,0.87835,0.8799,0.87835,0.8792,1956600000.0
2009-05-22 15:00:00,0.8793,0.88025,0.8792,0.87985,2053600000.0
2009-05-22 15:05:00,0.87985,0.88035,0.8797,0.87995,1762000000.0
2009-05-22 15:10:00,0.8799,0.8806,0.8795,0.88025,1982600000.0
2009-05-22 15:15:00,0.8802,0.88065,0.87965,0.88025,1585900000.0
2009-05-22 15:20:00,0.88025,0.88025,0.87915,0.87975,2005200000.0
2009-05-22 15:25:00,0.87975,0.88035,0.87955,0.8803,1660000000.0
2009-05-22 15:30:00,0.8803,0.88065,0.8796,0.8798,1540700000.0
2009-05-22 15:35:00,0.87975,0.88085,0.8797,0.88065,1293200000.0
2009-05-22 15:40:00,0.8806,0.8809,0.88,0.8809,1894500000.0
2009-05-22 15:45:00,0.8809,0.8813,0.8806,0.8811,1927200000.0
2009-05-22 15:50:00,0.88105,0.8812,0.88,0.8803,2093900000.0
2009-05-22 15:55:00,0.8804,0.8817,0.8801,0.8812,2093700001.0
2009-05-22 16:00:00,0.8812,0.88175,0.88065,0.8808,1891200002.0
2009-05-22 16:05:00,0.8807,0.88175,0.88065,0.88155,2698300000.0
2009-05-22 16:10:00,0.88155,0.8816,0.8813,0.8815,2447600002.0
2009-05-22 16:15:00,0.8815,0.8819,0.8811,0.8818,1928500000.0
2009-05-22 16:20:00,0.8818,0.8821,0.88125,0.88145,1981000000.0
2009-05-22 16:25:00,0.88145,0.8816,0.88105,0.88105,2409200001.0
2009-05-22 16:30:00,0.88105,0.882,0.88095,0.8813,2202199999.0
2009-05-22 16:35:00,0.8813,0.8817,0.88125,0.88155,1904600001.0
2009-05-22 16:40:00,0.88155,0.8817,0.8812,0.8813,2292200000.0
2009-05-22 16:45:00,0.8813,0.88155,0.88095,0.88135,1504500000.0
2009-05-22 16:50:00,0.88135,0.88145,0.8811,0.8812,1493600000.0
2009-05-22 16:55:00,0.8812,0.8816,0.88085,0.88095,1736000000.0
2009-05-22 17:00:00,0.88095,0.8812,0.88075,0.8809,1465200000.0
2009-05-22 17:05:00,0.8809,0.881,0.87995,0.88045,1656700000.0
2009-05-22 17:10:00,0.88045,0.8808,0.8804,0.88045,1480900001.0
2009-05-22 17:15:00,0.88045,0.8807,0.8804,0.8806,2249600000.0
2009-05-22 17:20:00,0.8806,0.88115,0.88025,0.8803,1477700000.0
2009-05-22 17:25:00,0.8803,0.88095,0.8802,0.8808,1904900000.0
2009-05-22 17:30:00,0.8808,0.8809,0.88055,0.88075,1248200000.0
2009-05-22 17:35:00,0.88075,0.8813,0.8807,0.88095,1251400000.0
2009-05-22 17:40:00,0.88095,0.8814,0.88085,0.88125,1230100000.0
2009-05-22 17:45:00,0.8813,0.8813,0.8807,0.8808,1662800000.0
2009-05-22 17:50:00,0.88075,0.88105,0.8807,0.8809,883200000.0
2009-05-22 17:55:00,0.8809,0.8815,0.8809,0.8814,855400000.0
2009-05-22 18:00:00,0.8814,0.88175,0.8809,0.88115,1114300000.0
2009-05-22 18:05:00,0.8811,0.8816,0.881,0.881,764600000.0
2009-05-22 18:10:00,0.881,0.88125,0.88085,0.88105,1204700000.0
2009-05-22 18:15:00,0.88105,0.8812,0.8808,0.881,659000000.0
2009-05-22 18:20:00,0.88105,0.88145,0.88085,0.88145,537700000.0
2009-05-22 18:25:00,0.8815,0.88175,0.8813,0.8813,807599999.0
2009-05-22 18:30:00,0.8813,0.88135,0.88125,0.8813,224000000.0
2009-05-22 18:35:00,0.8813,0.8813,0.88025,0.88035,557600000.0
2009-05-22 18:40:00,0.8804,0.8806,0.87965,0.87995,631600000.0
2009-05-22 18:45:00,0.8801,0.88045,0.87995,0.8804,366800000.0
2009-05-22 18:50:00,0.8804,0.8805,0.88,0.8801,534000000.0
2009-05-22 18:55:00,0.8801,0.88065,0.88,0.8806,962400000.0
2009-05-22 19:00:00,0.8806,0.8811,0.8806,0.88085,658400000.0
2009-05-22 19:05:00,0.88085,0.88135,0.88085,0.88105,609000000.0
2009-05-22 19:10:00,0.88115,0.8815,0.8805,0.8814,855200000.0
2009-05-22 19:15:00,0.88135,0.88165,0.88105,0.88155,583100000.0
2009-05-22 19:20:00,0.88155,0.8816,0.8813,0.8815,499800000.0
2009-05-22 19:25:00,0.8816,0.8817,0.8814,0.8816,268200000.0
2009-05-22 19:30:00,0.88155,0.8821,0.88145,0.88205,342700000.0
2009-05-22 19:35:00,0.88205,0.88225,0.88165,0.882,538800000.0
2009-05-22 19:40:00,0.882,0.8822,0.88185,0.88195,657600000.0
2009-05-22 19:45:00,0.8819,0.88235,0.88185,0.88195,372800000.0
2009-05-22 19:50:00,0.882,0.88215,0.882,0.88215,184000000.0
2009-05-22 19:55:00,0.88215,0.88235,0.88205,0.8822,496200000.0
2009-05-22 20:00:00,0.8822,0.88235,0.8812,0.8812,790899999.0
2009-05-22 20:05:00,0.8812,0.88155,0.88115,0.8814,569600000.0
2009-05-22 20:10:00,0.8814,0.88145,0.88075,0.8808,692800000.0
2009-05-22 20:15:00,0.8808,0.8809,0.87975,0.8804,1325900000.0
2009-05-22 20:20:00,0.88035,0.88065,0.8803,0.88045,843200000.0
2009-05-22 20:25:00,0.88045,0.88055,0.88,0.88025,457500000.0
2009-05-22 20:30:00,0.88025,0.8807,0.8802,0.8805,448800000.0
2009-05-22 20:35:00,0.88055,0.8806,0.88025,0.8804,482200000.0
2009-05-22 20:40:00,0.8804,0.88085,0.8804,0.8808,356800000.0
2009-05-22 20:45:00,0.8808,0.88085,0.88045,0.88045,200000000.0
2009-05-22 20:50:00,0.88045,0.88055,0.88005,0.88055,361800000.0
2009-05-22 20:55:00,0.88055,0.88065,0.8803,0.8804,442400000.0
2009-05-22 21:00:00,0.8804,0.8804,0.87995,0.8801,444600000.0
2009-05-22 21:05:00,0.88005,0.88005,0.8798,0.8799,244400000.0
2009-05-22 21:10:00,0.8798,0.8803,0.8798,0.88025,527200000.0
2009-05-22 21:15:00,0.88025,0.88085,0.8802,0.8805,293000000.0
2009-05-22 21:20:00,0.8805,0.8806,0.8804,0.8804,103600000.0
2009-05-22 21:25:00,0.88045,0.88055,0.88,0.88045,144000000.0
2009-05-22 21:30:00,0.88045,0.88045,0.8803,0.8804,65800000.0
2009-05-22 21:35:00,0.8804,0.8809,0.88035,0.8808,141600000.0
2009-05-22 21:40:00,0.88075,0.8808,0.87965,0.8801,348800000.0
2009-05-22 21:45:00,0.88005,0.88025,0.88,0.8802,439800000.0
2009-05-22 21:50:00,0.8802,0.88055,0.8802,0.8804,285800000.0
2009-05-22 21:55:00,0.8804,0.8805,0.87985,0.8801,297000000.0
2009-05-22 22:00:00,0.8801,0.88015,0.87985,0.8799,248500001.0
2009-05-22 22:05:00,0.87985,0.87995,0.87955,0.8798,254200000.0
2009-05-22 22:10:00,0.8798,0.88005,0.8798,0.8799,399400000.0
2009-05-22 22:15:00,0.8799,0.8802,0.87975,0.87985,333800000.0
2009-05-22 22:20:00,0.87995,0.88005,0.87985,0.88,86800000.0
2009-05-22 22:25:00,0.88,0.8801,0.87983,0.8801,129200000.0
2009-05-22 22:30:00,0.8801,0.8801,0.87915,0.8793,181600000.0
2009-05-22 22:35:00,0.8793,0.8794,0.87915,0.8792,189600000.0
2009-05-22 22:40:00,0.8792,0.8795,0.8792,0.8792,98200000.0
2009-05-22 22:45:00,0.8792,0.8793,0.8791,0.87915,97200000.0
2009-05-22 22:50:00,0.8792,0.8794,0.879,0.87915,468200000.0
2009-05-22 22:55:00,0.8791,0.8791,0.87855,0.87855,209800000.0
2009-05-24 23:00:00,0.88075,0.882,0.88068,0.88165,254800000.0
2009-05-24 23:05:00,0.88165,0.88185,0.8811,0.88125,107200000.0
2009-05-24 23:10:00,0.8813,0.8816,0.88105,0.88125,68000000.0
2009-05-24 23:15:00,0.8812,0.88145,0.8808,0.881,207000000.0
2009-05-24 23:20:00,0.881,0.88105,0.8807,0.8808,57200000.0
2009-05-24 23:25:00,0.8809,0.88115,0.88045,0.8807,140600000.0
2009-05-24 23:30:00,0.88075,0.88075,0.88045,0.88045,75000000.0
2009-05-24 23:35:00,0.88045,0.8809,0.88045,0.8808,70600000.0
2009-05-24 23:40:00,0.8808,0.8808,0.88045,0.88045,70800000.0
2009-05-24 23:45:00,0.88015,0.88055,0.87911,0.88031,137400000.0
2009-05-24 23:50:00,0.88045,0.8806,0.88005,0.88027,87600000.0
2009-05-24 23:55:00,0.8802,0.88075,0.88015,0.8805,68800000.0
2009-05-25 00:00:00,0.8805,0.8806,0.88015,0.8803,189600000.0
2009-05-25 00:05:00,0.8803,0.88065,0.8802,0.88035,588300000.0
2009-05-25 00:10:00,0.88035,0.8806,0.87995,0.88055,468800000.0
2009-05-25 00:15:00,0.88055,0.88055,0.88015,0.88035,137800000.0
2009-05-25 00:20:00,0.88035,0.8808,0.8802,0.88055,737400000.0
2009-05-25 00:25:00,0.88055,0.88095,0.8803,0.88065,535000000.0
2009-05-25 00:30:00,0.88065,0.8807,0.88005,0.88035,481800000.0
2009-05-25 00:35:00,0.88035,0.8804,0.8801,0.8802,378800000.0
2009-05-25 00:40:00,0.8802,0.8804,0.88005,0.88035,122600000.0
2009-05-25 00:45:00,0.88055,0.88055,0.87995,0.88005,60600000.0
2009-05-25 00:50:00,0.88,0.8802,0.8798,0.8802,50200000.0
2009-05-25 00:55:00,0.8802,0.8805,0.88005,0.8802,1093800000.0
2009-05-25 01:00:00,0.8802,0.88085,0.88015,0.88075,207200000.0
2009-05-25 01:05:00,0.88065,0.88085,0.88005,0.88045,401000000.0
2009-05-25 01:10:00,0.88045,0.88065,0.88035,0.8805,199000000.0
2009-05-25 01:15:00,0.88055,0.8807,0.88035,0.8804,100000000.0
2009-05-25 01:20:00,0.8806,0.8808,0.88035,0.8807,145200000.0
2009-05-25 01:25:00,0.8808,0.88105,0.88055,0.88105,201600000.0
2009-05-25 01:30:00,0.88105,0.88105,0.8809,0.88095,33000000.0
2009-05-25 01:35:00,0.88095,0.8812,0.8809,0.8809,101200000.0
2009-05-25 01:40:00,0.88095,0.8814,0.8809,0.88125,188600000.0
2009-05-25 01:45:00,0.88068,0.88145,0.88062,0.88135,324000000.0
2009-05-25 01:50:00,0.8813,0.88135,0.8812,0.88125,64200000.0
2009-05-25 01:55:00,0.8811,0.8814,0.88087,0.88135,284800000.0
2009-05-25 02:00:00,0.8812,0.88195,0.88115,0.88165,742600000.0
2009-05-25 02:05:00,0.8816,0.8818,0.8813,0.88145,631400000.0
2009-05-25 02:10:00,0.8815,0.8818,0.8815,0.8816,455800000.0
2009-05-25 02:15:00,0.88155,0.882,0.88155,0.88175,710200002.0
2009-05-25 02:20:00,0.88185,0.8819,0.88145,0.8816,342400000.0
2009-05-25 02:25:00,0.8816,0.88185,0.88155,0.88175,369400000.0
2009-05-25 02:30:00,0.8817,0.88195,0.88165,0.8817,262200000.0
2009-05-25 02:35:00,0.8817,0.882,0.8817,0.8818,306400000.0
2009-05-25 02:40:00,0.88185,0.88185,0.88115,0.88155,635200000.0
2009-05-25 02:45:00,0.8815,0.88165,0.8813,0.8814,249200000.0
2009-05-25 02:50:00,0.88145,0.8816,0.88125,0.88135,444000000.0
2009-05-25 02:55:00,0.88135,0.88155,0.88115,0.8815,410600000.0
2009-05-25 03:00:00,0.88155,0.8816,0.88145,0.8816,155600000.0
2009-05-25 03:05:00,0.8816,0.8816,0.88123,0.88145,267800000.0
2009-05-25 03:10:00,0.88145,0.8816,0.8814,0.8815,580800000.0
2009-05-25 03:15:00,0.8815,0.88165,0.8814,0.8814,502400000.0
2009-05-25 03:20:00,0.8814,0.88155,0.8814,0.88145,413600000.0
2009-05-25 03:25:00,0.8815,0.8816,0.8814,0.88155,462600000.0
2009-05-25 03:30:00,0.88155,0.8818,0.8815,0.88165,140900000.0
2009-05-25 03:35:00,0.8817,0.88185,0.88145,0.88155,147600000.0
2009-05-25 03:40:00,0.8815,0.88175,0.88135,0.88155,216800000.0
2009-05-25 03:45:00,0.8815,0.8816,0.8814,0.8815,80600000.0
2009-05-25 03:50:00,0.88155,0.8817,0.8814,0.8815,274800000.0
2009-05-25 03:55:00,0.88145,0.8818,0.88135,0.88155,300200000.0
2009-05-25 04:00:00,0.88155,0.88165,0.8813,0.8814,468600000.0
2009-05-25 04:05:00,0.88145,0.88165,0.8813,0.8815,170200000.0
2009-05-25 04:10:00,0.88145,0.8816,0.88135,0.88145,204200000.0
2009-05-25 04:15:00,0.8816,0.8818,0.8814,0.8816,155400000.0
2009-05-25 04:20:00,0.8816,0.8816,0.88135,0.8815,156200000.0
2009-05-25 04:25:00,0.8815,0.8815,0.88135,0.8815,65000000.0
2009-05-25 04:30:00,0.8815,0.8816,0.8815,0.88155,77600000.0
2009-05-25 04:35:00,0.8815,0.88155,0.8814,0.8814,517800000.0
2009-05-25 04:40:00,0.8814,0.88145,0.8812,0.8814,368400000.0
2009-05-25 04:45:00,0.8814,0.8818,0.8812,0.88175,888400000.0
2009-05-25 04:50:00,0.8818,0.8819,0.8814,0.8816,676400000.0
2009-05-25 04:55:00,0.8818,0.88185,0.8814,0.8815,612300000.0
2009-05-25 05:00:00,0.88155,0.8817,0.88125,0.8815,524800000.0
2009-05-25 05:05:00,0.88155,0.88165,0.88105,0.88115,236200000.0
2009-05-25 05:10:00,0.8812,0.8815,0.8812,0.88145,178400000.0
2009-05-25 05:15:00,0.8814,0.8816,0.881,0.88105,473800000.0
2009-05-25 05:20:00,0.88105,0.88125,0.8809,0.8812,169000000.0
2009-05-25 05:25:00,0.88115,0.88135,0.88095,0.88105,248400000.0
2009-05-25 05:30:00,0.88105,0.88125,0.88095,0.88115,300800000.0
2009-05-25 05:35:00,0.8812,0.8813,0.88105,0.8811,186800000.0
2009-05-25 05:40:00,0.8811,0.88145,0.881,0.8811,115400000.0
2009-05-25 05:45:00,0.88115,0.8812,0.8808,0.88105,474000000.0
2009-05-25 05:50:00,0.8811,0.88115,0.8809,0.88095,144000000.0
2009-05-25 05:55:00,0.88095,0.88105,0.8805,0.88085,311600000.0
2009-05-25 06:00:00,0.8808,0.8808,0.8804,0.88055,657700000.0
2009-05-25 06:05:00,0.8806,0.8806,0.88045,0.8805,268400000.0
2009-05-25 06:10:00,0.88055,0.88065,0.8804,0.88065,138200000.0
2009-05-25 06:15:00,0.88065,0.8808,0.88055,0.88055,262600000.0
2009-05-25 06:20:00,0.88055,0.88085,0.88055,0.88085,207000000.0
2009-05-25 06:25:00,0.88085,0.88105,0.8807,0.8808,270200000.0
2009-05-25 06:30:00,0.88085,0.8809,0.88075,0.8809,180400000.0
2009-05-25 06:35:00,0.88085,0.88105,0.88075,0.88085,83000000.0
2009-05-25 06:40:00,0.8808,0.88105,0.88065,0.88075,350200000.0
2009-05-25 06:45:00,0.88075,0.88115,0.8807,0.8809,525600000.0
2009-05-25 06:50:00,0.8809,0.8812,0.88085,0.8809,288400000.0
2009-05-25 06:55:00,0.8809,0.88115,0.8807,0.88085,529800000.0
2009-05-25 07:00:00,0.8808,0.8811,0.88075,0.88095,710200000.0
2009-05-25 07:05:00,0.88095,0.8811,0.88075,0.8808,317200000.0
2009-05-25 07:10:00,0.88085,0.8812,0.88065,0.88105,482900000.0
2009-05-25 07:15:00,0.88105,0.8813,0.88035,0.88085,810700000.0
2009-05-25 07:20:00,0.8809,0.8818,0.8808,0.8811,1038200000.0
2009-05-25 07:25:00,0.8811,0.8816,0.8809,0.8815,481200000.0
2009-05-25 07:30:00,0.8815,0.88205,0.88135,0.8818,646500000.0
2009-05-25 07:35:00,0.8818,0.8822,0.8815,0.88185,247700000.0
2009-05-25 07:40:00,0.8817,0.88175,0.8814,0.8816,397799999.0
2009-05-25 07:45:00,0.8815,0.8815,0.88105,0.88115,689200000.0
2009-05-25 07:50:00,0.8812,0.8816,0.8812,0.88135,231100000.0
2009-05-25 07:55:00,0.8814,0.88145,0.88105,0.88105,230000000.0
2009-05-25 08:00:00,0.881,0.88105,0.8805,0.88065,800200000.0
2009-05-25 08:05:00,0.88065,0.8812,0.8806,0.88105,338500000.0
2009-05-25 08:10:00,0.88115,0.8812,0.88025,0.88045,675000000.0
2009-05-25 08:15:00,0.8804,0.881,0.88035,0.88075,955200000.0
2009-05-25 08:20:00,0.8808,0.881,0.8807,0.88085,699600000.0
2009-05-25 08:25:00,0.88085,0.88105,0.8801,0.88025,691600000.0
2009-05-25 08:30:00,0.88025,0.8809,0.88015,0.8807,904000000.0
2009-05-25 08:35:00,0.88065,0.8807,0.8803,0.88035,744800000.0
2009-05-25 08:40:00,0.8804,0.8806,0.88035,0.88045,525800000.0
2009-05-25 08:45:00,0.88045,0.88045,0.88015,0.88015,482000000.0
2009-05-25 08:50:00,0.88015,0.8804,0.8799,0.8801,953400000.0
2009-05-25 08:55:00,0.8801,0.88095,0.88,0.8806,1499200000.0
2009-05-25 09:00:00,0.88065,0.8807,0.88035,0.8805,1194399997.0
2009-05-25 09:05:00,0.88055,0.8809,0.88045,0.88065,1143800002.0
2009-05-25 09:10:00,0.88075,0.88095,0.8807,0.8809,717500000.0
2009-05-25 09:15:00,0.88095,0.8812,0.88065,0.881,1132200000.0
2009-05-25 09:20:00,0.881,0.88115,0.88095,0.881,849200000.0
2009-05-25 09:25:00,0.88105,0.8812,0.88095,0.8811,974600000.0
2009-05-25 09:30:00,0.8811,0.88145,0.881,0.8814,814800000.0
2009-05-25 09:35:00,0.88135,0.88205,0.88135,0.8818,1497600000.0
2009-05-25 09:40:00,0.8818,0.88195,0.8814,0.88155,1238199999.0
2009-05-25 09:45:00,0.8816,0.8816,0.8811,0.88155,1170800000.0
2009-05-25 09:50:00,0.8815,0.88185,0.88145,0.88175,1287600000.0
2009-05-25 09:55:00,0.88175,0.8819,0.8815,0.8815,1516200000.0
2009-05-25 10:00:00,0.8815,0.8819,0.8811,0.88175,2219800000.0
2009-05-25 10:05:00,0.88175,0.88175,0.881,0.88145,1632200000.0
2009-05-25 10:10:00,0.88145,0.88155,0.88095,0.88095,1438400000.0
2009-05-25 10:15:00,0.88095,0.8811,0.88055,0.8807,2118600000.0
2009-05-25 10:20:00,0.88075,0.88075,0.8801,0.8806,1329800000.0
2009-05-25 10:25:00,0.88065,0.8816,0.88055,0.8814,1667600000.0
2009-05-25 10:30:00,0.8814,0.88175,0.88125,0.88125,1523399998.0
2009-05-25 10:35:00,0.88125,0.88135,0.881,0.8811,864000000.0
2009-05-25 10:40:00,0.8811,0.88125,0.881,0.881,1030400000.0
2009-05-25 10:45:00,0.88105,0.8812,0.8808,0.88115,862200000.0
2009-05-25 10:50:00,0.8812,0.8813,0.8809,0.8809,523600000.0
2009-05-25 10:55:00,0.8809,0.88105,0.88075,0.8808,1081800000.0
2009-05-25 11:00:00,0.8808,0.8809,0.88035,0.88085,995400000.0
2009-05-25 11:05:00,0.88085,0.8809,0.8803,0.8803,634200001.0
2009-05-25 11:10:00,0.8803,0.8804,0.879,0.8791,1728100002.0
2009-05-25 11:15:00,0.8791,0.87925,0.87865,0.87905,1039800001.0
2009-05-25 11:20:00,0.8789,0.8791,0.8788,0.87885,802800000.0
2009-05-25 11:25:00,0.87885,0.87935,0.87885,0.8792,954000000.0
2009-05-25 11:30:00,0.8792,0.88005,0.8792,0.87995,1282900000.0
2009-05-25 11:35:00,0.87995,0.88,0.87975,0.87985,980800000.0
2009-05-25 11:40:00,0.87985,0.8799,0.8797,0.8798,1099800000.0
2009-05-25 11:45:00,0.8798,0.87985,0.87925,0.8794,1080200000.0
2009-05-25 11:50:00,0.8794,0.8801,0.87925,0.88005,906100000.0
2009-05-25 11:55:00,0.88005,0.8804,0.88,0.8802,642800000.0
2009-05-25 12:00:00,0.8802,0.8802,0.87985,0.8799,842000000.0
2009-05-25 12:05:00,0.8799,0.88015,0.8798,0.88005,699600002.0
2009-05-25 12:10:00,0.8801,0.8802,0.8798,0.87995,682200003.0
2009-05-25 12:15:00,0.87995,0.88015,0.8798,0.88005,908000000.0
2009-05-25 12:20:00,0.88,0.88015,0.8799,0.8801,575400000.0
2009-05-25 12:25:00,0.8801,0.88025,0.88,0.8801,384800000.0
2009-05-25 12:30:00,0.8801,0.8802,0.87985,0.8799,347200000.0
2009-05-25 12:35:00,0.8799,0.8801,0.87975,0.88005,525100000.0
2009-05-25 12:40:00,0.8801,0.8802,0.8799,0.8801,704400000.0
2009-05-25 12:45:00,0.8801,0.8802,0.87995,0.88005,670600000.0
2009-05-25 12:50:00,0.8801,0.88015,0.87975,0.88,619600000.0
2009-05-25 12:55:00,0.88,0.8801,0.87975,0.8801,617400000.0
2009-05-25 13:00:00,0.8801,0.88015,0.8798,0.87985,496000000.0
2009-05-25 13:05:00,0.8798,0.88,0.8797,0.8799,818400000.0
2009-05-25 13:10:00,0.8799,0.88,0.87975,0.8798,389800000.0
2009-05-25 13:15:00,0.8798,0.88,0.8797,0.87975,966000007.0
2009-05-25 13:20:00,0.87975,0.88,0.87975,0.87985,855800004.0
2009-05-25 13:25:00,0.8799,0.88,0.87985,0.87985,758200000.0
2009-05-25 13:30:00,0.8798,0.88,0.8798,0.87983,709000003.0
2009-05-25 13:35:00,0.8799,0.88,0.8799,0.87995,329200000.0
2009-05-25 13:40:00,0.8799,0.88,0.8799,0.8799,422000000.0
2009-05-25 13:45:00,0.8799,0.88005,0.8799,0.88,825800000.0
2009-05-25 13:50:00,0.88,0.8801,0.87995,0.88005,728000000.0
2009-05-25 13:55:00,0.88005,0.88005,0.88,0.88,548800000.0
2009-05-25 14:00:00,0.88,0.88,0.8799,0.88,1282000009.0
2009-05-25 14:05:00,0.88,0.88005,0.8797,0.88,946600000.0
2009-05-25 14:10:00,0.88,0.88035,0.88,0.88025,1252999998.0
2009-05-25 14:15:00,0.88025,0.88085,0.8802,0.8808,1069400001.0
2009-05-25 14:20:00,0.88075,0.8808,0.88055,0.88065,1115800004.0
2009-05-25 14:25:00,0.88065,0.88075,0.8805,0.8806,844200001.0
2009-05-25 14:30:00,0.8806,0.88085,0.8806,0.88075,815000000.0
2009-05-25 14:35:00,0.8807,0.88085,0.88065,0.88065,1040000006.0
2009-05-25 14:40:00,0.88065,0.88075,0.88055,0.8806,1143000000.0
2009-05-25 14:45:00,0.8806,0.88085,0.8806,0.8807,474600000.0
2009-05-25 14:50:00,0.8807,0.881,0.8807,0.8809,731999999.0
2009-05-25 14:55:00,0.8809,0.88095,0.8807,0.8807,463999995.0
2009-05-25 15:00:00,0.88075,0.88095,0.8807,0.88085,517200000.0
2009-05-25 15:05:00,0.88085,0.8809,0.8808,0.8809,247600000.0
2009-05-25 15:10:00,0.88095,0.88115,0.88085,0.8809,722200000.0
2009-05-25 15:15:00,0.88085,0.88105,0.8808,0.881,400600000.0
2009-05-25 15:20:00,0.88105,0.8811,0.8807,0.8808,266600000.0
2009-05-25 15:25:00,0.8808,0.88105,0.88075,0.88085,415800000.0
2009-05-25 15:30:00,0.8809,0.88105,0.88085,0.88095,407600000.0
2009-05-25 15:35:00,0.8809,0.88105,0.88075,0.88105,455400000.0
2009-05-25 15:40:00,0.88105,0.88105,0.8805,0.8807,507800000.0
2009-05-25 15:45:00,0.88065,0.8808,0.88055,0.88055,266000000.0
2009-05-25 15:50:00,0.88055,0.8807,0.88025,0.88045,609700000.0
2009-05-25 15:55:00,0.88055,0.8807,0.88045,0.8807,316799999.0
2009-05-25 16:00:00,0.8807,0.8809,0.88065,0.88075,855000000.0
2009-05-25 16:05:00,0.8808,0.88085,0.8807,0.88075,246400000.0
2009-05-25 16:10:00,0.88075,0.8808,0.8803,0.8806,326000000.0
2009-05-25 16:15:00,0.88055,0.88075,0.88025,0.8804,524000000.0
2009-05-25 16:20:00,0.8804,0.8804,0.88017,0.88025,627400002.0
2009-05-25 16:25:00,0.88025,0.88025,0.88,0.8802,143000000.0
2009-05-25 16:30:00,0.8802,0.88025,0.88,0.88005,274400000.0
2009-05-25 16:35:00,0.88,0.88005,0.87975,0.8798,352200000.0
2009-05-25 16:40:00,0.8798,0.87995,0.87965,0.8798,316200001.0
2009-05-25 16:45:00,0.87985,0.88015,0.8798,0.88015,343500000.0
2009-05-25 16:50:00,0.88015,0.88045,0.8801,0.88025,416500000.0
2009-05-25 16:55:00,0.88025,0.8809,0.8802,0.88085,625100000.0
2009-05-25 17:00:00,0.88085,0.88085,0.8807,0.8807,405400000.0
2009-05-25 17:05:00,0.8807,0.8807,0.8802,0.8806,862600000.0
2009-05-25 17:10:00,0.88055,0.88075,0.88055,0.8807,109800000.0
2009-05-25 17:15:00,0.8806,0.88075,0.8806,0.88075,256600000.0
2009-05-25 17:20:00,0.88075,0.88075,0.88055,0.88055,463800000.0
2009-05-25 17:25:00,0.88055,0.8806,0.88015,0.8802,601500000.0
2009-05-25 17:30:00,0.8802,0.88035,0.8802,0.8803,92200000.0
2009-05-25 17:35:00,0.8803,0.8804,0.88025,0.8803,112400000.0
2009-05-25 17:40:00,0.88025,0.8803,0.88015,0.8802,327000000.0
2009-05-25 17:45:00,0.8802,0.88025,0.8798,0.8798,228600000.0
2009-05-25 17:50:00,0.87985,0.87995,0.8798,0.8799,119800000.0
2009-05-25 17:55:00,0.87983,0.8799,0.87975,0.87985,360800000.0
2009-05-25 18:00:00,0.87985,0.8799,0.8795,0.8798,406800000.0
2009-05-25 18:05:00,0.8798,0.8798,0.87965,0.8797,83000000.0
2009-05-25 18:10:00,0.8796,0.8798,0.87935,0.87935,712200000.0
2009-05-25 18:15:00,0.87955,0.87965,0.87955,0.87965,84200000.0
2009-05-25 18:20:00,0.8796,0.88005,0.8796,0.8799,117200000.0
2009-05-25 18:25:00,0.8799,0.88005,0.8799,0.88,111600000.0
2009-05-25 18:30:00,0.88,0.88055,0.88,0.88035,123600000.0
2009-05-25 18:35:00,0.88035,0.8805,0.88012,0.8804,510400000.0
2009-05-25 18:40:00,0.8804,0.8804,0.88015,0.88015,68800000.0
2009-05-25 18:45:00,0.88015,0.88029,0.87993,0.87993,1149400000.0
2009-05-25 18:50:00,0.88015,0.8802,0.8799,0.8802,186800000.0
2009-05-25 18:55:00,0.8802,0.88065,0.88015,0.88065,297400000.0
2009-05-25 19:00:00,0.8806,0.88075,0.8806,0.88065,40400000.0
2009-05-25 19:05:00,0.88065,0.88067,0.88053,0.88065,514800000.0
2009-05-25 19:10:00,0.88065,0.88065,0.88034,0.88065,295000000.0
2009-05-25 19:15:00,0.8806,0.8807,0.88053,0.88065,304600000.0
2009-05-25 19:20:00,0.88065,0.88065,0.88037,0.88044,310000000.0
2009-05-25 19:25:00,0.88065,0.8809,0.88065,0.8808,214800000.0
2009-05-25 19:30:00,0.88085,0.88095,0.8806,0.88085,192100000.0
2009-05-25 19:35:00,0.88085,0.8809,0.88075,0.8808,126800000.0
2009-05-25 19:40:00,0.8809,0.8809,0.88061,0.8807,482600000.0
2009-05-25 19:45:00,0.8807,0.88075,0.8805,0.8805,96200000.0
2009-05-25 19:50:00,0.88065,0.8807,0.8805,0.88065,54200000.0
2009-05-25 19:55:00,0.88065,0.8807,0.8806,0.8807,40600000.0
2009-05-25 20:00:00,0.8807,0.88075,0.8806,0.8807,44200000.0
2009-05-25 20:05:00,0.88075,0.8808,0.88045,0.8808,219600000.0
2009-05-25 20:10:00,0.8805,0.8808,0.88038,0.8808,334300000.0
2009-05-25 20:15:00,0.8808,0.8808,0.88075,0.8808,14800000.0
2009-05-25 20:20:00,0.8808,0.8808,0.88048,0.8808,146400000.0
2009-05-25 20:25:00,0.8808,0.88085,0.88075,0.8808,143000000.0
2009-05-25 20:30:00,0.8808,0.8808,0.88047,0.8807,88000000.0
2009-05-25 20:35:00,0.88075,0.8808,0.88068,0.8807,52800000.0
2009-05-25 20:40:00,0.8807,0.8808,0.8807,0.8807,80600000.0
2009-05-25 20:45:00,0.88054,0.88079,0.88052,0.8806,77400000.0
2009-05-25 20:50:00,0.8806,0.8806,0.8803,0.8803,73200000.0
2009-05-25 20:55:00,0.8803,0.88035,0.88,0.88015,94600000.0
2009-05-25 21:00:00,0.88015,0.8804,0.88005,0.8804,57400000.0
2009-05-25 21:05:00,0.88012,0.8804,0.87941,0.88025,194200000.0
2009-05-25 21:10:00,0.8804,0.8805,0.87988,0.88045,58400000.0
2009-05-25 21:15:00,0.88045,0.8805,0.8804,0.88045,35400000.0
2009-05-25 21:20:00,0.88045,0.8805,0.88003,0.88045,78000000.0
2009-05-25 21:25:00,0.88045,0.88055,0.88002,0.88025,93600000.0
2009-05-25 21:30:00,0.8804,0.8804,0.88005,0.88035,70400000.0
2009-05-25 21:35:00,0.88035,0.88055,0.8798,0.8802,133000000.0
2009-05-25 21:40:00,0.88004,0.8804,0.87991,0.88015,112700000.0
2009-05-25 21:45:00,0.88015,0.8803,0.87987,0.8803,54000000.0
2009-05-25 21:50:00,0.8803,0.88055,0.88025,0.88055,39800000.0
2009-05-25 21:55:00,0.88055,0.88055,0.8803,0.88045,27200000.0
2009-05-25 22:00:00,0.88045,0.88055,0.88005,0.8802,89600000.0
2009-05-25 22:05:00,0.8802,0.88045,0.88002,0.88023,83000000.0
2009-05-25 22:10:00,0.8804,0.88075,0.8804,0.8807,71400000.0
2009-05-25 22:15:00,0.8807,0.8807,0.88015,0.88045,126100000.0
2009-05-25 22:20:00,0.8804,0.8805,0.88035,0.8805,33000000.0
2009-05-25 22:25:00,0.8804,0.8807,0.8804,0.8807,173200000.0
2009-05-25 22:30:00,0.88075,0.88075,0.8804,0.8804,174800000.0
2009-05-25 22:35:00,0.8804,0.88065,0.8804,0.88045,91200000.0
2009-05-25 22:40:00,0.8805,0.8807,0.88045,0.8806,82200000.0
2009-05-25 22:45:00,0.8806,0.88065,0.88055,0.88055,22800000.0
2009-05-25 22:50:00,0.8806,0.8807,0.88048,0.88048,82200000.0
2009-05-25 22:55:00,0.8806,0.8808,0.8803,0.8808,194800000.0
2009-05-25 23:00:00,0.8808,0.8808,0.87936,0.88045,113200000.0
2009-05-25 23:05:00,0.8806,0.88065,0.8793,0.88015,67400000.0
2009-05-25 23:10:00,0.8797,0.8802,0.8797,0.88015,39400000.0
2009-05-25 23:15:00,0.87997,0.88015,0.8798,0.8801,42400000.0
2009-05-25 23:20:00,0.88005,0.88035,0.87982,0.88035,56600000.0
2009-05-25 23:25:00,0.8801,0.88019,0.87973,0.87999,338200000.0
2009-05-25 23:30:00,0.88005,0.8801,0.87972,0.87972,199600000.0
2009-05-25 23:35:00,0.8801,0.88015,0.87971,0.88004,35800000.0
2009-05-25 23:40:00,0.88,0.8801,0.87968,0.87968,165000000.0
2009-05-25 23:45:00,0.87995,0.8801,0.8796,0.8796,94600000.0
2009-05-25 23:50:00,0.87995,0.8801,0.87995,0.8801,47800000.0
2009-05-25 23:55:00,0.88005,0.88035,0.88005,0.8802,45200000.0
2009-05-26 00:00:00,0.8802,0.88035,0.88015,0.88035,35600000.0
2009-05-26 00:05:00,0.8803,0.8803,0.8802,0.8802,29200000.0
2009-05-26 00:10:00,0.8802,0.8803,0.88005,0.88025,324000000.0
2009-05-26 00:15:00,0.88025,0.88025,0.8799,0.8799,87600000.0
2009-05-26 00:20:00,0.88025,0.8804,0.88025,0.8804,26200000.0
2009-05-26 00:25:00,0.88035,0.88045,0.88,0.8804,184600000.0
2009-05-26 00:30:00,0.87992,0.8804,0.87992,0.88035,481000000.0
2009-05-26 00:35:00,0.8804,0.88045,0.88009,0.88045,95800000.0
2009-05-26 00:40:00,0.88045,0.88045,0.88,0.8802,67400000.0
2009-05-26 00:45:00,0.8802,0.88045,0.8801,0.88025,119800000.0
2009-05-26 00:50:00,0.88025,0.88055,0.8802,0.8805,105400000.0
2009-05-26 00:55:00,0.8803,0.8804,0.8801,0.8802,303000000.0
2009-05-26 01:00:00,0.8802,0.8805,0.8802,0.8804,145400000.0
2009-05-26 01:05:00,0.8804,0.8804,0.88,0.8802,122000000.0
2009-05-26 01:10:00,0.8802,0.8804,0.87995,0.8801,58600000.0
2009-05-26 01:15:00,0.8801,0.88045,0.8801,0.8804,161000000.0
2009-05-26 01:20:00,0.88035,0.8805,0.8802,0.8803,152600000.0
2009-05-26 01:25:00,0.8803,0.88045,0.88025,0.88025,81200000.0
2009-05-26 01:30:00,0.88025,0.8806,0.87985,0.8805,277600000.0
2009-05-26 01:35:00,0.8806,0.8807,0.88035,0.8805,148800000.0
2009-05-26 01:40:00,0.8804,0.8806,0.8801,0.88015,193000000.0
2009-05-26 01:45:00,0.88015,0.88035,0.88,0.8803,65000000.0
2009-05-26 01:50:00,0.88025,0.88045,0.88025,0.8804,161000000.0
2009-05-26 01:55:00,0.8804,0.88045,0.88025,0.8804,107800000.0
2009-05-26 02:00:00,0.88035,0.88045,0.88025,0.88045,292200000.0
2009-05-26 02:05:00,0.8804,0.8808,0.88035,0.8806,351000000.0
2009-05-26 02:10:00,0.8805,0.88085,0.88045,0.88055,551800000.0
2009-05-26 02:15:00,0.88055,0.88085,0.8804,0.88045,627200000.0
2009-05-26 02:20:00,0.8804,0.8807,0.88035,0.8807,185000000.0
2009-05-26 02:25:00,0.88065,0.8808,0.8805,0.8805,245400000.0
2009-05-26 02:30:00,0.8805,0.8808,0.8804,0.8804,231400000.0
2009-05-26 02:35:00,0.8804,0.88055,0.8802,0.88035,214800000.0
2009-05-26 02:40:00,0.88035,0.8805,0.88,0.88045,579200000.0
2009-05-26 02:45:00,0.8804,0.88055,0.87985,0.88035,812400001.0
2009-05-26 02:50:00,0.88035,0.88065,0.8802,0.88065,515200000.0
2009-05-26 02:55:00,0.88065,0.88065,0.87985,0.87985,521800000.0
2009-05-26 03:00:00,0.87985,0.8803,0.8796,0.8799,744000000.0
2009-05-26 03:05:00,0.8799,0.8803,0.87975,0.8802,574200000.0
2009-05-26 03:10:00,0.8803,0.88045,0.8797,0.88,486000000.0
2009-05-26 03:15:00,0.88,0.8801,0.87965,0.8798,826400000.0
2009-05-26 03:20:00,0.8798,0.87995,0.87945,0.8795,437600000.0
2009-05-26 03:25:00,0.8795,0.8798,0.87945,0.8797,475800000.0
2009-05-26 03:30:00,0.8798,0.8798,0.87925,0.87945,782900000.0
2009-05-26 03:35:00,0.8794,0.8796,0.87925,0.8796,603000000.0
2009-05-26 03:40:00,0.87955,0.87975,0.8793,0.87965,620600000.0
2009-05-26 03:45:00,0.87965,0.87965,0.879,0.87915,751300000.0
2009-05-26 03:50:00,0.8791,0.8799,0.8791,0.87965,631400000.0
2009-05-26 03:55:00,0.87965,0.88035,0.87945,0.87985,570800000.0
2009-05-26 04:00:00,0.8798,0.8802,0.8798,0.88005,221600000.0
2009-05-26 04:05:00,0.88005,0.88025,0.8798,0.87985,302200000.0
2009-05-26 04:10:00,0.8799,0.88015,0.87985,0.88005,172800000.0
2009-05-26 04:15:00,0.8801,0.8803,0.8798,0.88015,621600000.0
2009-05-26 04:20:00,0.88015,0.88025,0.87985,0.88005,231000000.0
2009-05-26 04:25:00,0.88,0.88,0.87945,0.8797,242000000.0
2009-05-26 04:30:00,0.8797,0.87975,0.8794,0.87965,429600000.0
2009-05-26 04:35:00,0.87965,0.87975,0.8796,0.87965,200800000.0
2009-05-26 04:40:00,0.8796,0.8798,0.8794,0.8796,272600000.0
2009-05-26 04:45:00,0.8796,0.87985,0.8795,0.8798,258600000.0
2009-05-26 04:50:00,0.87975,0.88005,0.8796,0.88,233800000.0
2009-05-26 04:55:00,0.8801,0.8801,0.87945,0.87945,249600000.0
2009-05-26 05:00:00,0.87945,0.8797,0.87925,0.8796,299600000.0
2009-05-26 05:05:00,0.8796,0.87975,0.8796,0.87965,131200000.0
2009-05-26 05:10:00,0.87965,0.8797,0.87945,0.87955,262400000.0
2009-05-26 05:15:00,0.8796,0.87965,0.87945,0.87955,264600000.0
2009-05-26 05:20:00,0.87955,0.87975,0.8795,0.87965,94600000.0
2009-05-26 05:25:00,0.8797,0.87975,0.87955,0.87965,132800000.0
2009-05-26 05:30:00,0.87965,0.87975,0.8795,0.8796,170800000.0
2009-05-26 05:35:00,0.87955,0.8799,0.87955,0.8798,151200000.0
2009-05-26 05:40:00,0.8798,0.87985,0.87965,0.8797,167000000.0
2009-05-26 05:45:00,0.8797,0.88015,0.8795,0.87985,509000000.0
2009-05-26 05:50:00,0.87985,0.8801,0.8797,0.87985,470400000.0
2009-05-26 05:55:00,0.88,0.88,0.8796,0.8798,450000000.0
2009-05-26 06:00:00,0.8798,0.87995,0.8795,0.87965,436200000.0
2009-05-26 06:05:00,0.87965,0.8799,0.8794,0.87975,286200000.0
2009-05-26 06:10:00,0.8797,0.87975,0.8796,0.87965,133800000.0
2009-05-26 06:15:00,0.8797,0.87985,0.8796,0.8797,152000000.0
2009-05-26 06:20:00,0.8797,0.8797,0.8795,0.87955,273600000.0
2009-05-26 06:25:00,0.8795,0.8797,0.8793,0.8794,324900000.0
2009-05-26 06:30:00,0.8794,0.8796,0.8794,0.87955,122000000.0
2009-05-26 06:35:00,0.87955,0.8796,0.87915,0.8792,248200000.0
2009-05-26 06:40:00,0.8792,0.8799,0.87905,0.87965,343000001.0
2009-05-26 06:45:00,0.87965,0.8798,0.87945,0.8796,129200000.0
2009-05-26 06:50:00,0.8795,0.87975,0.87945,0.87965,377200000.0
2009-05-26 06:55:00,0.87965,0.87965,0.87935,0.8795,152200000.0
2009-05-26 07:00:00,0.87945,0.8796,0.8793,0.8794,180500000.0
2009-05-26 07:05:00,0.8794,0.87955,0.8793,0.8795,219000000.0
2009-05-26 07:10:00,0.8795,0.87955,0.87945,0.8795,122400000.0
2009-05-26 07:15:00,0.8795,0.8795,0.87945,0.8795,68800000.0
2009-05-26 07:20:00,0.8795,0.8795,0.8795,0.8795,32000000.0
2009-05-26 07:25:00,0.8795,0.8795,0.8794,0.8795,74400000.0
2009-05-26 07:30:00,0.87935,0.8795,0.8792,0.87935,413080000.0
2009-05-26 07:35:00,0.87935,0.8797,0.87915,0.87955,345200000.0
2009-05-26 07:40:00,0.87955,0.8796,0.87925,0.8793,477800000.0
2009-05-26 07:45:00,0.8793,0.8795,0.8788,0.8789,490100000.0
2009-05-26 07:50:00,0.8789,0.87935,0.8789,0.8791,658000000.0
2009-05-26 07:55:00,0.87905,0.87905,0.87815,0.87825,2066099999.0
2009-05-26 08:00:00,0.87825,0.87825,0.87755,0.87765,1009500000.0
2009-05-26 08:05:00,0.8776,0.8778,0.8773,0.8776,833000000.0
2009-05-26 08:10:00,0.8776,0.87775,0.87745,0.87775,858800000.0
2009-05-26 08:15:00,0.87775,0.8785,0.8776,0.878,872000000.0
2009-05-26 08:20:00,0.878,0.8785,0.87795,0.8783,983400001.0
2009-05-26 08:25:00,0.8783,0.87865,0.87805,0.87815,1115199999.0
2009-05-26 08:30:00,0.8782,0.8785,0.8781,0.8784,995600000.0
2009-05-26 08:35:00,0.8784,0.8789,0.8782,0.8789,1498600000.0
2009-05-26 08:40:00,0.87905,0.87985,0.8788,0.87965,1522300000.0
2009-05-26 08:45:00,0.87965,0.8803,0.8794,0.8803,1507600000.0
2009-05-26 08:50:00,0.88025,0.88025,0.8794,0.8795,1146300000.0
2009-05-26 08:55:00,0.8795,0.87975,0.87925,0.87975,2205500000.0
2009-05-26 09:00:00,0.87975,0.8802,0.87955,0.88005,2078300000.0
2009-05-26 09:05:00,0.88,0.88005,0.8794,0.87975,1387800000.0
2009-05-26 09:10:00,0.87975,0.88035,0.8795,0.8798,1969300000.0
2009-05-26 09:15:00,0.8798,0.88035,0.87955,0.88015,1597200000.0
2009-05-26 09:20:00,0.88015,0.8805,0.8795,0.87965,1702900000.0
2009-05-26 09:25:00,0.8797,0.88,0.8793,0.8793,953300000.0
2009-05-26 09:30:00,0.8793,0.87965,0.87925,0.8794,1256600000.0
2009-05-26 09:35:00,0.8794,0.87955,0.8792,0.8795,1978400000.0
2009-05-26 09:40:00,0.8795,0.88015,0.8794,0.88,1033200000.0
2009-05-26 09:45:00,0.88,0.8802,0.87985,0.8799,1482300000.0
2009-05-26 09:50:00,0.87985,0.8802,0.8798,0.88005,1063400000.0
2009-05-26 09:55:00,0.88005,0.88015,0.87975,0.87985,661200000.0
2009-05-26 10:00:00,0.87985,0.87985,0.8794,0.87955,1176600000.0
2009-05-26 10:05:00,0.87955,0.87965,0.8788,0.87935,2082800002.0
2009-05-26 10:10:00,0.8794,0.87945,0.8789,0.87895,2489900000.0
2009-05-26 10:15:00,0.87895,0.87925,0.8788,0.87885,2545600002.0
2009-05-26 10:20:00,0.87885,0.8791,0.8787,0.87885,1879600002.0
2009-05-26 10:25:00,0.87885,0.87935,0.8788,0.87915,1817700001.0
2009-05-26 10:30:00,0.87915,0.87915,0.8786,0.8787,2542200000.0
2009-05-26 10:35:00,0.8787,0.87915,0.8787,0.879,2306600000.0
2009-05-26 10:40:00,0.879,0.8795,0.8787,0.87925,3467800000.0
2009-05-26 10:45:00,0.87925,0.8794,0.8791,0.8794,2761200001.0
2009-05-26 10:50:00,0.8794,0.8794,0.87885,0.8792,3285200004.0
2009-05-26 10:55:00,0.87915,0.8797,0.87895,0.8797,2234999997.0
2009-05-26 11:00:00,0.87965,0.87995,0.87935,0.8795,2207100003.0
2009-05-26 11:05:00,0.8795,0.8796,0.87865,0.8791,2454100000.0
2009-05-26 11:10:00,0.8791,0.87945,0.8788,0.87915,1894400002.0
2009-05-26 11:15:00,0.8791,0.87935,0.8786,0.87865,2937100001.0
2009-05-26 11:20:00,0.87865,0.8788,0.87835,0.8788,2069599995.0
2009-05-26 11:25:00,0.8788,0.87985,0.87865,0.8795,2838999999.0
2009-05-26 11:30:00,0.8795,0.87975,0.879,0.87905,2619799997.0
2009-05-26 11:35:00,0.87905,0.8793,0.87865,0.87915,1681600001.0
2009-05-26 11:40:00,0.87915,0.87915,0.8785,0.87865,1835400000.0
2009-05-26 11:45:00,0.8786,0.8791,0.87755,0.878,3272599999.0
2009-05-26 11:50:00,0.878,0.87805,0.8774,0.8775,2603600002.0
2009-05-26 11:55:00,0.87745,0.8781,0.87745,0.87805,1056800000.0
2009-05-26 12:00:00,0.87805,0.87885,0.878,0.8786,1906800000.0
2009-05-26 12:05:00,0.87835,0.87855,0.87805,0.8783,1782600000.0
2009-05-26 12:10:00,0.8783,0.8784,0.8781,0.87825,1296400000.0
2009-05-26 12:15:00,0.8783,0.879,0.8783,0.87885,1853300000.0
2009-05-26 12:20:00,0.87885,0.8791,0.8787,0.87905,1964000001.0
2009-05-26 12:25:00,0.8791,0.8792,0.8788,0.879,1249600000.0
2009-05-26 12:30:00,0.87905,0.87955,0.8788,0.87885,1829900000.0
2009-05-26 12:35:00,0.87895,0.8792,0.8787,0.8787,1571800000.0
2009-05-26 12:40:00,0.8787,0.87885,0.8778,0.878,2486999997.0
2009-05-26 12:45:00,0.87795,0.8785,0.8779,0.878,2692799999.0
2009-05-26 12:50:00,0.878,0.87805,0.8767,0.87705,2890300001.0
2009-05-26 12:55:00,0.87705,0.87725,0.8767,0.8768,2011199998.0
2009-05-26 13:00:00,0.8768,0.87705,0.8766,0.8769,1586000000.0
2009-05-26 13:05:00,0.87685,0.87725,0.87675,0.8768,1700000000.0
2009-05-26 13:10:00,0.87685,0.877,0.8768,0.87685,2423199999.0
2009-05-26 13:15:00,0.8768,0.87685,0.8763,0.8765,2268400000.0
2009-05-26 13:20:00,0.8765,0.8767,0.87635,0.8764,1577200000.0
2009-05-26 13:25:00,0.8764,0.8769,0.8764,0.8765,2252800001.0
2009-05-26 13:30:00,0.8765,0.87685,0.8765,0.87665,1282400001.0
2009-05-26 13:35:00,0.87665,0.87685,0.87655,0.87675,1165500001.0
2009-05-26 13:40:00,0.8767,0.8769,0.8765,0.8766,2521700000.0
2009-05-26 13:45:00,0.8766,0.87685,0.87635,0.8767,2556700002.0
2009-05-26 13:50:00,0.8767,0.8769,0.8764,0.8768,2251800000.0
2009-05-26 13:55:00,0.8768,0.87705,0.87655,0.8766,2219200001.0
2009-05-26 14:00:00,0.8766,0.877,0.8763,0.87685,3095799998.0
2009-05-26 14:05:00,0.8768,0.8769,0.8764,0.8765,2628600003.0
2009-05-26 14:10:00,0.87645,0.8765,0.87595,0.87595,2328000002.0
2009-05-26 14:15:00,0.876,0.87655,0.8759,0.8762,2471200003.0
2009-05-26 14:20:00,0.87625,0.8763,0.87565,0.876,1858800000.0
2009-05-26 14:25:00,0.876,0.8765,0.876,0.87645,1913399996.0
2009-05-26 14:30:00,0.8765,0.87695,0.8763,0.8769,954000000.0
2009-05-26 14:35:00,0.8769,0.87745,0.87685,0.87725,2127600002.0
2009-05-26 14:40:00,0.8772,0.8774,0.8768,0.87705,2746400001.0
2009-05-26 14:45:00,0.877,0.877,0.87675,0.87695,2203999998.0
2009-05-26 14:50:00,0.87695,0.8775,0.8769,0.8773,2002000003.0
2009-05-26 14:55:00,0.8773,0.87765,0.8772,0.87725,1440600000.0
2009-05-26 15:00:00,0.87725,0.87745,0.8771,0.8773,1845000001.0
2009-05-26 15:05:00,0.8773,0.87765,0.8772,0.87745,2473100000.0
2009-05-26 15:10:00,0.87755,0.87815,0.8775,0.87785,1331900000.0
2009-05-26 15:15:00,0.87785,0.87795,0.8777,0.87775,2611399998.0
2009-05-26 15:20:00,0.8778,0.87805,0.8774,0.8776,2430999995.0
2009-05-26 15:25:00,0.87765,0.87805,0.8776,0.8779,1077400001.0
2009-05-26 15:30:00,0.8779,0.87805,0.87755,0.87795,1838199998.0
2009-05-26 15:35:00,0.87795,0.878,0.8774,0.8776,2614399998.0
2009-05-26 15:40:00,0.87755,0.8779,0.87755,0.8778,1756899998.0
2009-05-26 15:45:00,0.8778,0.8778,0.8775,0.8776,1841600000.0
2009-05-26 15:50:00,0.8776,0.87775,0.87715,0.8774,1684700000.0
2009-05-26 15:55:00,0.8774,0.878,0.8774,0.87775,1350300000.0
2009-05-26 16:00:00,0.87775,0.8784,0.8773,0.8773,2900899995.0
2009-05-26 16:05:00,0.8773,0.8776,0.877,0.87705,3321299999.0
2009-05-26 16:10:00,0.87705,0.8772,0.87675,0.87695,3180500001.0
2009-05-26 16:15:00,0.8769,0.8777,0.87685,0.8776,2088999998.0
2009-05-26 16:20:00,0.8776,0.8779,0.87715,0.87725,2259500001.0
2009-05-26 16:25:00,0.87725,0.8777,0.8771,0.87745,1731400000.0
2009-05-26 16:30:00,0.87745,0.87745,0.87675,0.87675,2568399999.0
2009-05-26 16:35:00,0.87675,0.8769,0.87625,0.87625,2608899998.0
2009-05-26 16:40:00,0.8763,0.87645,0.8755,0.8763,2464799999.0
2009-05-26 16:45:00,0.8763,0.8772,0.8763,0.8771,1889700000.0
2009-05-26 16:50:00,0.87715,0.8778,0.87665,0.87705,2711000001.0
2009-05-26 16:55:00,0.8771,0.87775,0.8771,0.8773,2688999998.0
2009-05-26 17:00:00,0.87725,0.8778,0.8769,0.8773,3415800010.0
2009-05-26 17:05:00,0.8773,0.8776,0.8769,0.87745,3078400001.0
2009-05-26 17:10:00,0.87745,0.8778,0.8774,0.87775,2962200000.0
2009-05-26 17:15:00,0.87775,0.87795,0.87725,0.8775,2500600000.0
2009-05-26 17:20:00,0.87745,0.87765,0.8773,0.87745,3107699999.0
2009-05-26 17:25:00,0.87745,0.87755,0.8772,0.87745,2091899999.0
2009-05-26 17:30:00,0.87735,0.8779,0.87735,0.8776,1737400000.0
2009-05-26 17:35:00,0.8776,0.8776,0.87745,0.87745,1692100000.0
2009-05-26 17:40:00,0.8775,0.8777,0.8772,0.87725,1501900000.0
2009-05-26 17:45:00,0.87725,0.8775,0.87725,0.87745,2364500000.0
2009-05-26 17:50:00,0.8774,0.87785,0.8773,0.8778,3110400000.0
2009-05-26 17:55:00,0.8778,0.87805,0.87765,0.87795,2331200000.0
2009-05-26 18:00:00,0.8779,0.8781,0.8774,0.87745,2458799994.0
2009-05-26 18:05:00,0.87745,0.8777,0.87745,0.8777,1631199999.0
2009-05-26 18:10:00,0.8777,0.8778,0.87725,0.8775,1257500000.0
2009-05-26 18:15:00,0.87755,0.87775,0.8775,0.87755,609200000.0
2009-05-26 18:20:00,0.87775,0.8782,0.87765,0.878,626800001.0
2009-05-26 18:25:00,0.87805,0.8781,0.87775,0.87795,711600000.0
2009-05-26 18:30:00,0.87795,0.87795,0.8774,0.8777,601900000.0
2009-05-26 18:35:00,0.8777,0.8778,0.8774,0.87745,716400000.0
2009-05-26 18:40:00,0.87745,0.87765,0.8771,0.8772,668200000.0
2009-05-26 18:45:00,0.8772,0.87765,0.8771,0.8772,659600000.0
2009-05-26 18:50:00,0.8772,0.87735,0.8769,0.8772,523300000.0
2009-05-26 18:55:00,0.8772,0.87725,0.87705,0.8772,908000000.0
2009-05-26 19:00:00,0.8772,0.8774,0.87685,0.87735,1642600000.0
2009-05-26 19:05:00,0.87735,0.87785,0.87725,0.87755,1330900000.0
2009-05-26 19:10:00,0.87755,0.8777,0.87725,0.8773,885000000.0
2009-05-26 19:15:00,0.8773,0.8776,0.877,0.8774,1311000000.0
2009-05-26 19:20:00,0.8774,0.87745,0.8767,0.877,1130200000.0
2009-05-26 19:25:00,0.8771,0.8771,0.8769,0.87695,640200000.0
2009-05-26 19:30:00,0.87695,0.87725,0.8769,0.8772,611400000.0
2009-05-26 19:35:00,0.8772,0.8776,0.8772,0.8774,300800000.0
2009-05-26 19:40:00,0.87745,0.8775,0.8772,0.87735,492000000.0
2009-05-26 19:45:00,0.8773,0.8774,0.877,0.8771,593800000.0
2009-05-26 19:50:00,0.8771,0.8774,0.877,0.87735,218600000.0
2009-05-26 19:55:00,0.8774,0.8774,0.8771,0.87715,645000000.0
2009-05-26 20:00:00,0.87715,0.87745,0.8768,0.87725,1298900000.0
2009-05-26 20:05:00,0.87725,0.87745,0.87715,0.8774,885400000.0
2009-05-26 20:10:00,0.8773,0.87745,0.87715,0.8774,1029600000.0
2009-05-26 20:15:00,0.8773,0.87765,0.8771,0.87745,1179000000.0
2009-05-26 20:20:00,0.87745,0.87755,0.8771,0.8775,981400000.0
2009-05-26 20:25:00,0.87745,0.878,0.87745,0.8777,978400000.0
2009-05-26 20:30:00,0.8777,0.8779,0.87755,0.8778,511600000.0
2009-05-26 20:35:00,0.8778,0.8779,0.8776,0.87765,681400000.0
2009-05-26 20:40:00,0.87765,0.87775,0.8775,0.8777,832200000.0
2009-05-26 20:45:00,0.87775,0.8779,0.8776,0.87775,441200000.0
2009-05-26 20:50:00,0.87775,0.8783,0.87775,0.8782,701700000.0
2009-05-26 20:55:00,0.8782,0.8784,0.878,0.87805,581999998.0
2009-05-26 21:00:00,0.87805,0.87815,0.8778,0.878,331200000.0
2009-05-26 21:05:00,0.878,0.87825,0.8778,0.87825,345400000.0
2009-05-26 21:10:00,0.8782,0.87825,0.878,0.8781,261600000.0
2009-05-26 21:15:00,0.8782,0.8783,0.8779,0.878,597000000.0
2009-05-26 21:20:00,0.878,0.878,0.87765,0.8777,461000000.0
2009-05-26 21:25:00,0.8777,0.87795,0.8776,0.8779,251400000.0
2009-05-26 21:30:00,0.87795,0.8781,0.87775,0.8779,969200000.0
2009-05-26 21:35:00,0.8779,0.8782,0.87755,0.8778,551400000.0
2009-05-26 21:40:00,0.8778,0.8779,0.8777,0.8778,544000000.0
2009-05-26 21:45:00,0.8778,0.87785,0.87755,0.8777,446000000.0
2009-05-26 21:50:00,0.8777,0.8779,0.87733,0.87785,446200000.0
2009-05-26 21:55:00,0.87785,0.87805,0.8778,0.8778,618200000.0
2009-05-26 22:00:00,0.8778,0.87785,0.8776,0.8778,476800000.0
2009-05-26 22:05:00,0.87764,0.8779,0.87736,0.8779,426600000.0
2009-05-26 22:10:00,0.8779,0.87795,0.87739,0.87742,170600000.0
2009-05-26 22:15:00,0.8777,0.8778,0.8776,0.87775,222800000.0
2009-05-26 22:20:00,0.8777,0.87775,0.87724,0.8777,388400000.0
2009-05-26 22:25:00,0.8777,0.87775,0.87745,0.87755,270800000.0
2009-05-26 22:30:00,0.8775,0.8776,0.8773,0.8776,391600000.0
2009-05-26 22:35:00,0.8776,0.878,0.87755,0.8778,498600000.0
2009-05-26 22:40:00,0.8778,0.8778,0.8777,0.87775,76600000.0
2009-05-26 22:45:00,0.87785,0.87805,0.8778,0.878,115000000.0
2009-05-26 22:50:00,0.878,0.8781,0.8778,0.8778,224400000.0
2009-05-26 22:55:00,0.8778,0.87805,0.87775,0.87795,140000000.0
2009-05-26 23:00:00,0.8779,0.87815,0.87757,0.8781,114400000.0
2009-05-26 23:05:00,0.8781,0.87825,0.878,0.87815,46400000.0
2009-05-26 23:10:00,0.87815,0.8782,0.87795,0.8781,51400000.0
2009-05-26 23:15:00,0.87815,0.87825,0.878,0.87825,86800000.0
2009-05-26 23:20:00,0.87825,0.87835,0.8781,0.8782,143700000.0
2009-05-26 23:25:00,0.8778,0.8782,0.8778,0.8781,178600000.0
2009-05-26 23:30:00,0.8781,0.87825,0.87761,0.878,101600000.0
2009-05-26 23:35:00,0.8779,0.8782,0.8776,0.87805,226600000.0
2009-05-26 23:40:00,0.878,0.8782,0.8779,0.878,16000000.0
2009-05-26 23:45:00,0.87795,0.87835,0.87785,0.87835,89600000.0
2009-05-26 23:50:00,0.8784,0.8784,0.87772,0.878,99200000.0
2009-05-26 23:55:00,0.8781,0.87815,0.87795,0.8781,31000000.0
2009-05-27 00:00:00,0.87795,0.8783,0.8775,0.87825,161000000.0
2009-05-27 00:05:00,0.8782,0.8782,0.8778,0.8778,44400000.0
2009-05-27 00:10:00,0.87785,0.87795,0.87755,0.87775,34600000.0
2009-05-27 00:15:00,0.8777,0.8779,0.87765,0.8779,26000000.0
2009-05-27 00:20:00,0.87795,0.8782,0.87761,0.87764,275000000.0
2009-05-27 00:25:00,0.87785,0.878,0.87774,0.8778,209300000.0
2009-05-27 00:30:00,0.87765,0.8779,0.87755,0.8779,102000000.0
2009-05-27 00:35:00,0.8778,0.878,0.8778,0.87795,63000000.0
2009-05-27 00:40:00,0.87795,0.87805,0.8777,0.87795,43000000.0
2009-05-27 00:45:00,0.8779,0.87805,0.8777,0.87775,120600000.0
2009-05-27 00:50:00,0.87775,0.8781,0.8777,0.8781,138000000.0
2009-05-27 00:55:00,0.87805,0.87805,0.87765,0.87765,132000001.0
2009-05-27 01:00:00,0.8777,0.87805,0.8775,0.878,287700000.0
2009-05-27 01:05:00,0.87795,0.87795,0.8771,0.8772,642200000.0
2009-05-27 01:10:00,0.87715,0.87725,0.87695,0.87715,215800000.0
2009-05-27 01:15:00,0.87715,0.8773,0.87715,0.8772,52400000.0
2009-05-27 01:20:00,0.8772,0.8772,0.87615,0.87615,389400000.0
2009-05-27 01:25:00,0.87615,0.87635,0.87585,0.87605,606800000.0
2009-05-27 01:30:00,0.876,0.87625,0.87575,0.8759,373200000.0
2009-05-27 01:35:00,0.8759,0.8763,0.87585,0.87595,145000000.0
2009-05-27 01:40:00,0.87595,0.8762,0.87595,0.8761,138200000.0
2009-05-27 01:45:00,0.8761,0.87625,0.87605,0.8762,298400000.0
2009-05-27 01:50:00,0.8762,0.8763,0.87615,0.8763,105800000.0
2009-05-27 01:55:00,0.87625,0.8765,0.8762,0.87645,127400000.0
2009-05-27 02:00:00,0.8764,0.87655,0.8761,0.8764,384000000.0
2009-05-27 02:05:00,0.8764,0.8765,0.87615,0.8763,329700000.0
2009-05-27 02:10:00,0.87635,0.87635,0.876,0.8761,251200000.0
2009-05-27 02:15:00,0.87615,0.8763,0.87605,0.87605,240400000.0
2009-05-27 02:20:00,0.8761,0.8761,0.87585,0.876,434400000.0
2009-05-27 02:25:00,0.876,0.876,0.87575,0.8759,429900000.0
2009-05-27 02:30:00,0.8759,0.8761,0.8758,0.876,635400000.0
2009-05-27 02:35:00,0.876,0.8761,0.8758,0.8759,435400000.0
2009-05-27 02:40:00,0.87585,0.87595,0.8757,0.87585,489400000.0
2009-05-27 02:45:00,0.87585,0.8759,0.8756,0.87565,762200000.0
2009-05-27 02:50:00,0.87575,0.87615,0.87575,0.8759,1130400000.0
2009-05-27 02:55:00,0.87585,0.876,0.87555,0.87575,729600000.0
2009-05-27 03:00:00,0.87575,0.8759,0.8752,0.8752,878000000.0
2009-05-27 03:05:00,0.8752,0.8755,0.87475,0.8749,938000000.0
2009-05-27 03:10:00,0.8749,0.8749,0.87455,0.8747,546200000.0
2009-05-27 03:15:00,0.87475,0.875,0.8747,0.875,377000000.0
2009-05-27 03:20:00,0.875,0.8751,0.8749,0.8749,468400000.0
2009-05-27 03:25:00,0.875,0.875,0.8747,0.87485,239800000.0
2009-05-27 03:30:00,0.87485,0.875,0.87465,0.8748,430400000.0
2009-05-27 03:35:00,0.8748,0.8751,0.87475,0.875,539000000.0
2009-05-27 03:40:00,0.875,0.8752,0.8748,0.87485,675000000.0
2009-05-27 03:45:00,0.87485,0.8749,0.8746,0.87485,597400000.0
2009-05-27 03:50:00,0.87485,0.8752,0.87475,0.8751,556800000.0
2009-05-27 03:55:00,0.87515,0.8752,0.8751,0.8751,381600000.0
2009-05-27 04:00:00,0.8751,0.8751,0.8746,0.8749,580000000.0
2009-05-27 04:05:00,0.87485,0.87505,0.8748,0.87495,406200000.0
2009-05-27 04:10:00,0.87495,0.87505,0.87475,0.87485,389800000.0
2009-05-27 04:15:00,0.87485,0.875,0.8747,0.87479,194600000.0
2009-05-27 04:20:00,0.87495,0.87495,0.8746,0.87465,307800000.0
2009-05-27 04:25:00,0.87465,0.87465,0.87385,0.8744,897800000.0
2009-05-27 04:30:00,0.87435,0.87455,0.87425,0.8745,485000000.0
2009-05-27 04:35:00,0.8743,0.87455,0.87415,0.8744,427500000.0
2009-05-27 04:40:00,0.87435,0.8747,0.8743,0.8743,662000000.0
2009-05-27 04:45:00,0.87425,0.8747,0.87425,0.8746,414000000.0
2009-05-27 04:50:00,0.87455,0.8746,0.8742,0.87445,345400000.0
2009-05-27 04:55:00,0.8745,0.87475,0.8743,0.87465,517800000.0
2009-05-27 05:00:00,0.87465,0.87485,0.87455,0.8747,564600000.0
2009-05-27 05:05:00,0.8747,0.875,0.87455,0.875,270000000.0
2009-05-27 05:10:00,0.8748,0.87495,0.87455,0.8746,362700000.0
2009-05-27 05:15:00,0.8746,0.87465,0.87425,0.8744,557800000.0
2009-05-27 05:20:00,0.8744,0.8745,0.8743,0.8744,189600000.0
2009-05-27 05:25:00,0.87435,0.8745,0.87425,0.87425,382400000.0
2009-05-27 05:30:00,0.8743,0.8748,0.8742,0.87475,794400000.0
2009-05-27 05:35:00,0.87475,0.8748,0.87445,0.87475,427599999.0
2009-05-27 05:40:00,0.87475,0.875,0.87465,0.875,539000000.0
2009-05-27 05:45:00,0.875,0.8752,0.87485,0.875,578800000.0
2009-05-27 05:50:00,0.875,0.8752,0.87475,0.8749,659500000.0
2009-05-27 05:55:00,0.875,0.8751,0.87465,0.8748,341000000.0
2009-05-27 06:00:00,0.87495,0.8752,0.8748,0.875,408200000.0
2009-05-27 06:05:00,0.875,0.87515,0.87475,0.87485,431000000.0
2009-05-27 06:10:00,0.87485,0.8751,0.87465,0.87495,537400000.0
2009-05-27 06:15:00,0.87495,0.87515,0.8747,0.87505,368600000.0
2009-05-27 06:20:00,0.87505,0.8751,0.8748,0.8751,122000000.0
2009-05-27 06:25:00,0.8751,0.8751,0.87505,0.8751,63200000.0
2009-05-27 06:30:00,0.87505,0.87515,0.8747,0.8747,204000000.0
2009-05-27 06:35:00,0.87475,0.8749,0.8745,0.8745,321400000.0
2009-05-27 06:40:00,0.8745,0.8748,0.87445,0.8746,370600000.0
2009-05-27 06:45:00,0.8746,0.87465,0.87435,0.8744,285600000.0
2009-05-27 06:50:00,0.8745,0.87475,0.87445,0.87465,356000000.0
2009-05-27 06:55:00,0.87465,0.8748,0.8742,0.8745,432000000.0
2009-05-27 07:00:00,0.8745,0.87465,0.87445,0.87455,174400000.0
2009-05-27 07:05:00,0.8746,0.8747,0.8742,0.87435,478400000.0
2009-05-27 07:10:00,0.87425,0.87455,0.8742,0.87435,323400000.0
2009-05-27 07:15:00,0.8744,0.8745,0.874,0.8742,207800000.0
2009-05-27 07:20:00,0.8742,0.87475,0.8741,0.8742,230800000.0
2009-05-27 07:25:00,0.87425,0.8748,0.87425,0.8744,260200000.0
2009-05-27 07:30:00,0.87445,0.8745,0.874,0.8745,428000000.0
2009-05-27 07:35:00,0.8745,0.8747,0.87425,0.8747,557600000.0
2009-05-27 07:40:00,0.8747,0.8749,0.8746,0.8748,526600000.0
2009-05-27 07:45:00,0.8748,0.8749,0.8745,0.8746,469000000.0
2009-05-27 07:50:00,0.8746,0.8747,0.87395,0.87405,541200000.0
2009-05-27 07:55:00,0.87405,0.8747,0.8738,0.87465,1151499997.0
2009-05-27 08:00:00,0.87455,0.8751,0.87445,0.875,1146800000.0
2009-05-27 08:05:00,0.875,0.87505,0.87425,0.8744,1628800000.0
2009-05-27 08:10:00,0.8744,0.8744,0.87375,0.87385,734899999.0
2009-05-27 08:15:00,0.8738,0.8744,0.8738,0.8742,661900000.0
2009-05-27 08:20:00,0.87415,0.8742,0.87345,0.8736,923000000.0
2009-05-27 08:25:00,0.8736,0.8743,0.87355,0.8742,1457400000.0
2009-05-27 08:30:00,0.87415,0.8743,0.8735,0.8739,2216200001.0
2009-05-27 08:35:00,0.8739,0.87395,0.87345,0.8735,2380400002.0
2009-05-27 08:40:00,0.8735,0.87365,0.87275,0.87275,1942400001.0
2009-05-27 08:45:00,0.8728,0.87295,0.8723,0.8726,2799200000.0
2009-05-27 08:50:00,0.8726,0.873,0.87255,0.87275,2809300000.0
2009-05-27 08:55:00,0.87275,0.87325,0.8725,0.87295,2486500000.0
2009-05-27 09:00:00,0.87295,0.8737,0.8728,0.8735,2267799997.0
2009-05-27 09:05:00,0.8736,0.874,0.87325,0.8737,1933900003.0
2009-05-27 09:10:00,0.8737,0.8741,0.8735,0.87395,1902400002.0
2009-05-27 09:15:00,0.87395,0.874,0.8733,0.8737,2377200000.0
2009-05-27 09:20:00,0.87365,0.8738,0.8732,0.8735,1969700000.0
2009-05-27 09:25:00,0.8735,0.87395,0.87345,0.87375,2385399998.0
2009-05-27 09:30:00,0.87375,0.87385,0.8728,0.8729,2705199998.0
2009-05-27 09:35:00,0.87285,0.8734,0.8728,0.8734,2783199999.0
2009-05-27 09:40:00,0.87335,0.8736,0.87305,0.8734,1875800001.0
2009-05-27 09:45:00,0.87345,0.8742,0.87335,0.874,2615600001.0
2009-05-27 09:50:00,0.874,0.87455,0.87395,0.87435,2246600002.0
2009-05-27 09:55:00,0.87435,0.8744,0.8739,0.87425,1598600001.0
2009-05-27 10:00:00,0.8743,0.87445,0.87385,0.8741,2671599996.0
2009-05-27 10:05:00,0.8741,0.8744,0.874,0.87425,2346100003.0
2009-05-27 10:10:00,0.8742,0.8744,0.874,0.874,2573399999.0
2009-05-27 10:15:00,0.874,0.8745,0.874,0.8743,1446800001.0
2009-05-27 10:20:00,0.87435,0.8745,0.8741,0.8744,2480800000.0
2009-05-27 10:25:00,0.87445,0.8745,0.8742,0.87435,1288800001.0
2009-05-27 10:30:00,0.87435,0.8745,0.87435,0.87445,1192600000.0
2009-05-27 10:35:00,0.87445,0.8745,0.874,0.8741,2357900001.0
2009-05-27 10:40:00,0.87415,0.8743,0.87365,0.8742,2341800002.0
2009-05-27 10:45:00,0.8742,0.8744,0.874,0.874,2049200004.0
2009-05-27 10:50:00,0.874,0.874,0.87245,0.87265,2123200000.0
2009-05-27 10:55:00,0.87265,0.87325,0.87265,0.87285,2644000000.0
2009-05-27 11:00:00,0.8728,0.8734,0.8728,0.8729,2400600000.0
2009-05-27 11:05:00,0.8729,0.8732,0.87255,0.87265,2841000000.0
2009-05-27 11:10:00,0.87265,0.87315,0.8725,0.87285,3256600001.0
2009-05-27 11:15:00,0.8728,0.8732,0.87235,0.8725,3498100005.0
2009-05-27 11:20:00,0.8725,0.87325,0.87245,0.8728,3008800001.0
2009-05-27 11:25:00,0.8728,0.8732,0.87245,0.87275,3393499999.0
2009-05-27 11:30:00,0.87285,0.87305,0.8725,0.87265,2310400001.0
2009-05-27 11:35:00,0.8726,0.8729,0.87165,0.8722,2858599997.0
2009-05-27 11:40:00,0.8722,0.87245,0.8717,0.8717,2775600000.0
2009-05-27 11:45:00,0.8717,0.8717,0.8712,0.8714,2295100003.0
2009-05-27 11:50:00,0.8714,0.8717,0.8712,0.87145,2389900003.0
2009-05-27 11:55:00,0.87145,0.8716,0.8707,0.8707,3437000004.0
2009-05-27 12:00:00,0.8707,0.8709,0.8703,0.8703,2830200002.0
2009-05-27 12:05:00,0.87035,0.87055,0.87005,0.87035,2632999998.0
2009-05-27 12:10:00,0.87035,0.87045,0.87005,0.8703,2213300000.0
2009-05-27 12:15:00,0.8703,0.87055,0.8701,0.8704,1720399999.0
2009-05-27 12:20:00,0.8704,0.8705,0.87005,0.8701,1869900001.0
2009-05-27 12:25:00,0.8701,0.8704,0.87,0.87005,1264700000.0
2009-05-27 12:30:00,0.87005,0.8704,0.86975,0.86985,944900000.0
2009-05-27 12:35:00,0.86985,0.87,0.8695,0.86955,1120700004.0
2009-05-27 12:40:00,0.86955,0.86995,0.8695,0.86985,1184100001.0
2009-05-27 12:45:00,0.86985,0.8705,0.86985,0.87025,1255200000.0
2009-05-27 12:50:00,0.8702,0.87035,0.8699,0.86995,992199999.0
2009-05-27 12:55:00,0.8699,0.871,0.8699,0.87095,2141199998.0
2009-05-27 13:00:00,0.8711,0.8713,0.8708,0.8711,1422699999.0
2009-05-27 13:05:00,0.8711,0.8713,0.8708,0.8708,1529100002.0
2009-05-27 13:10:00,0.8708,0.8711,0.87065,0.8707,1171700000.0
2009-05-27 13:15:00,0.8707,0.87095,0.8696,0.8699,1880838012.0
2009-05-27 13:20:00,0.8699,0.87015,0.8695,0.8701,1342461013.0
2009-05-27 13:25:00,0.87005,0.87055,0.8699,0.8705,1571199999.0
2009-05-27 13:30:00,0.8705,0.87055,0.87025,0.8703,1433600000.0
2009-05-27 13:35:00,0.87035,0.87085,0.8703,0.8708,1161515010.0
2009-05-27 13:40:00,0.8708,0.8709,0.87035,0.87065,1786800001.0
2009-05-27 13:45:00,0.87065,0.8714,0.8705,0.8714,1067000004.0
2009-05-27 13:50:00,0.8714,0.87145,0.87085,0.87095,1190523003.0
2009-05-27 13:55:00,0.87095,0.8715,0.87095,0.8715,2160400000.0
2009-05-27 14:00:00,0.87155,0.8717,0.8711,0.8712,1178238013.0
2009-05-27 14:05:00,0.8712,0.87125,0.87065,0.87105,941400000.0
2009-05-27 14:10:00,0.871,0.87105,0.87045,0.8705,1908800001.0
2009-05-27 14:15:00,0.8705,0.87105,0.8705,0.87105,1813599999.0
2009-05-27 14:20:00,0.871,0.8717,0.871,0.8714,1366700000.0
2009-05-27 14:25:00,0.8714,0.87165,0.87105,0.8713,2060799999.0
2009-05-27 14:30:00,0.87135,0.87135,0.87085,0.87115,1245800001.0
2009-05-27 14:35:00,0.87115,0.8713,0.87095,0.87105,1503300000.0
2009-05-27 14:40:00,0.87105,0.87115,0.8707,0.8707,1600800000.0
2009-05-27 14:45:00,0.87075,0.8709,0.8701,0.8703,2043400001.0
2009-05-27 14:50:00,0.8703,0.87055,0.87005,0.8704,1560400001.0
2009-05-27 14:55:00,0.8704,0.8707,0.8701,0.8703,1843400001.0
2009-05-27 15:00:00,0.87025,0.8703,0.86975,0.8698,1710400000.0
2009-05-27 15:05:00,0.8698,0.87,0.86965,0.86995,1941400001.0
2009-05-27 15:10:00,0.86995,0.8705,0.8698,0.87045,1684700002.0
2009-05-27 15:15:00,0.8705,0.87085,0.87035,0.8708,1820300003.0
2009-05-27 15:20:00,0.8708,0.8715,0.8707,0.8714,2283999999.0
2009-05-27 15:25:00,0.87145,0.8721,0.87125,0.8714,2201300000.0
2009-05-27 15:30:00,0.8714,0.8718,0.87105,0.87165,2082900001.0
2009-05-27 15:35:00,0.8717,0.8717,0.8707,0.8708,2458900001.0
2009-05-27 15:40:00,0.8708,0.8715,0.8705,0.87145,1226500000.0
2009-05-27 15:45:00,0.87145,0.87145,0.8709,0.8711,1627053001.0
2009-05-27 15:50:00,0.8711,0.87115,0.87055,0.8708,1189559007.0
2009-05-27 15:55:00,0.87085,0.8712,0.8708,0.87095,1002600000.0
2009-05-27 16:00:00,0.87105,0.87125,0.8706,0.8706,1692253003.0
2009-05-27 16:05:00,0.87065,0.87075,0.86995,0.8707,2375999998.0
2009-05-27 16:10:00,0.87075,0.8709,0.87055,0.8706,1691400000.0
2009-05-27 16:15:00,0.8706,0.8706,0.86935,0.86935,1957100000.0
2009-05-27 16:20:00,0.86935,0.86945,0.86875,0.86905,2952799996.0
2009-05-27 16:25:00,0.86905,0.86925,0.8687,0.86915,1573400000.0
2009-05-27 16:30:00,0.86915,0.86925,0.86845,0.8687,1484800000.0
2009-05-27 16:35:00,0.8687,0.8693,0.8686,0.8689,1695400000.0
2009-05-27 16:40:00,0.86895,0.8693,0.86885,0.8691,1763199999.0
2009-05-27 16:45:00,0.8691,0.86925,0.86905,0.8691,2742000001.0
2009-05-27 16:50:00,0.8691,0.86965,0.86905,0.8696,1792099999.0
2009-05-27 16:55:00,0.86965,0.8699,0.8686,0.86865,3208400005.0
2009-05-27 17:00:00,0.8687,0.86915,0.86705,0.8674,2161400000.0
2009-05-27 17:05:00,0.86745,0.8675,0.8668,0.8668,3557399993.0
2009-05-27 17:10:00,0.86685,0.8669,0.86615,0.86645,2816300001.0
2009-05-27 17:15:00,0.8664,0.86675,0.86615,0.86675,2138000000.0
2009-05-27 17:20:00,0.86675,0.86725,0.8665,0.86725,1634400000.0
2009-05-27 17:25:00,0.86725,0.86785,0.86725,0.8675,1921599999.0
2009-05-27 17:30:00,0.8675,0.86785,0.867,0.86775,2458200000.0
2009-05-27 17:35:00,0.86775,0.86785,0.86615,0.86625,3459600001.0
2009-05-27 17:40:00,0.86625,0.8672,0.8661,0.867,3360200003.0
2009-05-27 17:45:00,0.867,0.8674,0.86655,0.86655,2300600000.0
2009-05-27 17:50:00,0.86665,0.86665,0.8658,0.86585,3316199999.0
2009-05-27 17:55:00,0.8659,0.8668,0.8656,0.8666,2260000000.0
2009-05-27 18:00:00,0.8666,0.86745,0.8666,0.86735,2393699999.0
2009-05-27 18:05:00,0.8674,0.86775,0.8673,0.86755,2268600002.0
2009-05-27 18:10:00,0.8675,0.86785,0.8673,0.8677,2102600000.0
2009-05-27 18:15:00,0.86765,0.8679,0.86725,0.8679,1173600000.0
2009-05-27 18:20:00,0.8679,0.86815,0.8677,0.868,1382900000.0
2009-05-27 18:25:00,0.868,0.86825,0.8677,0.868,1086200001.0
2009-05-27 18:30:00,0.868,0.8681,0.8675,0.8676,1026700000.0
2009-05-27 18:35:00,0.8676,0.86785,0.86745,0.8676,1801999992.0
2009-05-27 18:40:00,0.8675,0.8676,0.8673,0.86755,934800000.0
2009-05-27 18:45:00,0.86755,0.86765,0.8674,0.8675,1077000000.0
2009-05-27 18:50:00,0.86745,0.8675,0.8672,0.8672,781000000.0
2009-05-27 18:55:00,0.86725,0.8673,0.8669,0.8669,1100800000.0
2009-05-27 19:00:00,0.867,0.867,0.8662,0.8662,1296000000.0
2009-05-27 19:05:00,0.86635,0.86675,0.86605,0.86615,1036700000.0
2009-05-27 19:10:00,0.86615,0.8663,0.8658,0.8658,630200000.0
2009-05-27 19:15:00,0.8658,0.8661,0.8658,0.8661,931200000.0
2009-05-27 19:20:00,0.8661,0.8662,0.8655,0.86615,1001700000.0
2009-05-27 19:25:00,0.86615,0.8662,0.86555,0.86575,554080006.0
2009-05-27 19:30:00,0.8658,0.86605,0.86575,0.86575,504400000.0
2009-05-27 19:35:00,0.8658,0.8658,0.8653,0.8658,1547800000.0
2009-05-27 19:40:00,0.8658,0.86605,0.8655,0.8656,1937300000.0
2009-05-27 19:45:00,0.8656,0.86615,0.86555,0.8661,994800000.0
2009-05-27 19:50:00,0.8661,0.86635,0.86575,0.8663,1556200000.0
2009-05-27 19:55:00,0.8663,0.8665,0.86605,0.8663,1246900000.0
2009-05-27 20:00:00,0.8662,0.8664,0.866,0.8663,618600000.0
2009-05-27 20:05:00,0.8664,0.86655,0.866,0.86635,1199000000.0
2009-05-27 20:10:00,0.86635,0.8666,0.86625,0.86655,1106800000.0
2009-05-27 20:15:00,0.86655,0.86665,0.86635,0.8666,487600000.0
2009-05-27 20:20:00,0.8665,0.8677,0.8665,0.86765,856000000.0
2009-05-27 20:25:00,0.86765,0.8678,0.86735,0.8676,962200000.0
2009-05-27 20:30:00,0.8676,0.8678,0.86745,0.86765,1485200000.0
2009-05-27 20:35:00,0.86765,0.8678,0.86755,0.86765,778600000.0
2009-05-27 20:40:00,0.86765,0.86775,0.8675,0.8676,1053600000.0
2009-05-27 20:45:00,0.8676,0.86775,0.8675,0.8676,427200000.0
2009-05-27 20:50:00,0.86755,0.8677,0.86745,0.8677,663600000.0
2009-05-27 20:55:00,0.8677,0.8677,0.86705,0.86745,1048800000.0
2009-05-27 21:00:00,0.86745,0.86755,0.86705,0.8671,1194000000.0
2009-05-27 21:05:00,0.8671,0.8677,0.8671,0.86735,1379200000.0
2009-05-27 21:10:00,0.8674,0.8676,0.8673,0.8675,1563600000.0
2009-05-27 21:15:00,0.86745,0.8677,0.86745,0.8676,1035600000.0
2009-05-27 21:20:00,0.8676,0.8681,0.86725,0.86785,1193400000.0
2009-05-27 21:25:00,0.86785,0.8682,0.8678,0.86815,1861200000.0
2009-05-27 21:30:00,0.86815,0.8682,0.86775,0.8679,1674800000.0
2009-05-27 21:35:00,0.8679,0.8679,0.86785,0.8679,416300000.0
2009-05-27 21:40:00,0.8679,0.86825,0.8679,0.86825,951600000.0
2009-05-27 21:45:00,0.86825,0.86825,0.8679,0.8679,377000000.0
2009-05-27 21:50:00,0.8679,0.86815,0.8675,0.86785,773200000.0
2009-05-27 21:55:00,0.8678,0.8682,0.8676,0.8681,679800000.0
2009-05-27 22:00:00,0.8681,0.86825,0.8676,0.8676,395200000.0
2009-05-27 22:05:00,0.8676,0.8677,0.8675,0.8676,204800000.0
2009-05-27 22:10:00,0.8676,0.8678,0.86755,0.8677,277800000.0
2009-05-27 22:15:00,0.8677,0.86795,0.86765,0.86795,209200000.0
2009-05-27 22:20:00,0.868,0.868,0.8677,0.8677,284800000.0
2009-05-27 22:25:00,0.8677,0.86805,0.86765,0.86785,689400000.0
2009-05-27 22:30:00,0.86785,0.86795,0.8676,0.86765,292800000.0
2009-05-27 22:35:00,0.86765,0.86775,0.86731,0.86733,110600000.0
2009-05-27 22:40:00,0.86775,0.8678,0.8676,0.8678,93800000.0
2009-05-27 22:45:00,0.8678,0.8679,0.8676,0.8677,239000000.0
2009-05-27 22:50:00,0.8677,0.8679,0.8676,0.8676,186300000.0
2009-05-27 22:55:00,0.86765,0.86775,0.8661,0.8664,1332200000.0
2009-05-27 23:00:00,0.86645,0.8666,0.86545,0.86655,327000000.0
2009-05-27 23:05:00,0.8665,0.86695,0.8662,0.8667,270200000.0
2009-05-27 23:10:00,0.86665,0.8668,0.86605,0.8662,356400000.0
2009-05-27 23:15:00,0.86625,0.86635,0.86595,0.8663,231780000.0
2009-05-27 23:20:00,0.8662,0.86655,0.86615,0.8665,134400000.0
2009-05-27 23:25:00,0.8665,0.86685,0.8665,0.8666,312120000.0
2009-05-27 23:30:00,0.8666,0.86695,0.86645,0.86675,209800000.0
2009-05-27 23:35:00,0.86665,0.8667,0.8665,0.8666,66400000.0
2009-05-27 23:40:00,0.8666,0.86665,0.8662,0.8664,68800000.0
2009-05-27 23:45:00,0.8663,0.8665,0.86605,0.86645,89400000.0
2009-05-27 23:50:00,0.8664,0.8667,0.8663,0.8666,29000000.0
2009-05-27 23:55:00,0.8666,0.8668,0.86655,0.86665,69800000.0
2009-05-28 00:00:00,0.86665,0.86665,0.86645,0.8665,59600000.0
2009-05-28 00:05:00,0.8665,0.86695,0.86645,0.8668,146229999.0
2009-05-28 00:10:00,0.8666,0.86695,0.86645,0.86675,138179994.0
2009-05-28 00:15:00,0.8668,0.8668,0.86657,0.8666,289200000.0
2009-05-28 00:20:00,0.86665,0.8668,0.8666,0.8666,227000000.0
2009-05-28 00:25:00,0.8666,0.8666,0.86645,0.86645,137800000.0
2009-05-28 00:30:00,0.8665,0.8667,0.86645,0.86645,199400000.0
2009-05-28 00:35:00,0.86645,0.8667,0.86645,0.86655,55000000.0
2009-05-28 00:40:00,0.86665,0.86665,0.86645,0.86645,106400000.0
2009-05-28 00:45:00,0.86645,0.86675,0.8664,0.86655,132600000.0
2009-05-28 00:50:00,0.8666,0.8668,0.8664,0.86675,228600000.0
2009-05-28 00:55:00,0.8668,0.8668,0.86625,0.8665,223000000.0
2009-05-28 01:00:00,0.86655,0.86685,0.86655,0.8667,141200000.0
2009-05-28 01:05:00,0.8667,0.8669,0.8667,0.86675,56600000.0
2009-05-28 01:10:00,0.86685,0.86685,0.86685,0.86685,39000000.0
2009-05-28 01:15:00,0.86685,0.867,0.8664,0.8666,175200000.0
2009-05-28 01:20:00,0.8666,0.86685,0.8665,0.86655,154000000.0
2009-05-28 01:25:00,0.86655,0.86665,0.8665,0.8666,84800000.0
2009-05-28 01:30:00,0.8666,0.86665,0.8665,0.8665,85500000.0
2009-05-28 01:35:00,0.8665,0.8669,0.8665,0.86675,110800000.0
2009-05-28 01:40:00,0.86675,0.86685,0.8664,0.8665,332800000.0
2009-05-28 01:45:00,0.8665,0.86665,0.8663,0.86645,279000000.0
2009-05-28 01:50:00,0.8664,0.86685,0.86635,0.86675,343600000.0
2009-05-28 01:55:00,0.86675,0.8669,0.86645,0.8669,312000000.0
2009-05-28 02:00:00,0.8669,0.86695,0.8667,0.8668,150800000.0
2009-05-28 02:05:00,0.8668,0.8668,0.8664,0.86655,591400000.0
2009-05-28 02:10:00,0.8665,0.8666,0.8663,0.8666,607800000.0
2009-05-28 02:15:00,0.8666,0.8666,0.8664,0.8665,410200000.0
2009-05-28 02:20:00,0.8665,0.8665,0.8661,0.8665,648600000.0
2009-05-28 02:25:00,0.8665,0.8666,0.86625,0.86655,602600000.0
2009-05-28 02:30:00,0.86655,0.86665,0.8662,0.8663,547400000.0
2009-05-28 02:35:00,0.8664,0.8665,0.86615,0.8664,423200000.0
2009-05-28 02:40:00,0.8664,0.86645,0.8662,0.86635,449400000.0
2009-05-28 02:45:00,0.86635,0.8665,0.86605,0.8663,493000000.0
2009-05-28 02:50:00,0.8663,0.8669,0.8663,0.86665,411020000.0
2009-05-28 02:55:00,0.8667,0.86685,0.8661,0.86665,659600000.0
2009-05-28 03:00:00,0.86665,0.86685,0.8665,0.8668,303200000.0
2009-05-28 03:05:00,0.8668,0.8671,0.8664,0.86655,731600000.0
2009-05-28 03:10:00,0.8665,0.8668,0.8662,0.8667,558400000.0
2009-05-28 03:15:00,0.8667,0.86675,0.86635,0.86665,485800000.0
2009-05-28 03:20:00,0.86665,0.86675,0.86625,0.8667,310800000.0
2009-05-28 03:25:00,0.8667,0.8667,0.8664,0.8667,178800000.0
2009-05-28 03:30:00,0.8667,0.86675,0.86625,0.8666,515000000.0
2009-05-28 03:35:00,0.86675,0.867,0.8666,0.86675,344200000.0
2009-05-28 03:40:00,0.8668,0.86695,0.8664,0.8667,529129999.0
2009-05-28 03:45:00,0.8667,0.8671,0.8664,0.8668,723400000.0
2009-05-28 03:50:00,0.8668,0.86735,0.86675,0.86735,412200000.0
2009-05-28 03:55:00,0.86735,0.8674,0.867,0.8673,371600000.0
2009-05-28 04:00:00,0.8673,0.8676,0.86705,0.86725,454200000.0
2009-05-28 04:05:00,0.8673,0.86745,0.86715,0.86725,323400000.0
2009-05-28 04:10:00,0.86725,0.86755,0.86715,0.8675,377800000.0
2009-05-28 04:15:00,0.86745,0.86745,0.86705,0.8674,379600000.0
2009-05-28 04:20:00,0.86715,0.8676,0.86715,0.8673,494200000.0
2009-05-28 04:25:00,0.8673,0.86765,0.8673,0.86765,205000000.0
2009-05-28 04:30:00,0.86765,0.8677,0.86725,0.86745,350200000.0
2009-05-28 04:35:00,0.8675,0.8678,0.86745,0.8676,323200000.0
2009-05-28 04:40:00,0.8676,0.86795,0.86755,0.86775,429000000.0
2009-05-28 04:45:00,0.86775,0.8681,0.8676,0.86765,264600000.0
2009-05-28 04:50:00,0.8677,0.8681,0.86745,0.8675,364800000.0
2009-05-28 04:55:00,0.8675,0.8677,0.8674,0.86745,323600000.0
2009-05-28 05:00:00,0.86745,0.8683,0.86745,0.8682,1220600000.0
2009-05-28 05:05:00,0.86825,0.86875,0.8681,0.8682,810719998.0
2009-05-28 05:10:00,0.8682,0.86895,0.8681,0.8683,924600000.0
2009-05-28 05:15:00,0.86835,0.869,0.8681,0.8685,1173340000.0
2009-05-28 05:20:00,0.86845,0.86865,0.8683,0.86845,947200000.0
2009-05-28 05:25:00,0.86865,0.86865,0.8683,0.86855,614200000.0
2009-05-28 05:30:00,0.8686,0.8687,0.86815,0.8686,658200000.0
2009-05-28 05:35:00,0.86855,0.8687,0.86825,0.8684,539400000.0
2009-05-28 05:40:00,0.8684,0.86855,0.86835,0.8685,564677003.0
2009-05-28 05:45:00,0.86855,0.8687,0.8683,0.86865,249800000.0
2009-05-28 05:50:00,0.8686,0.86885,0.86835,0.86845,715600000.0
2009-05-28 05:55:00,0.8684,0.86875,0.86835,0.86875,241800000.0
2009-05-28 06:00:00,0.86875,0.869,0.8686,0.86865,529600000.0
2009-05-28 06:05:00,0.8686,0.86875,0.8685,0.86865,385200000.0
2009-05-28 06:10:00,0.8687,0.8687,0.8682,0.86845,818200000.0
2009-05-28 06:15:00,0.8685,0.8688,0.86825,0.86845,444000000.0
2009-05-28 06:20:00,0.86845,0.86855,0.86815,0.8683,488800000.0
2009-05-28 06:25:00,0.8683,0.8683,0.86725,0.8675,778200000.0
2009-05-28 06:30:00,0.86745,0.8677,0.86715,0.86755,718400000.0
2009-05-28 06:35:00,0.86755,0.8679,0.8674,0.86785,409000000.0
2009-05-28 06:40:00,0.8679,0.86815,0.8678,0.86815,606800000.0
2009-05-28 06:45:00,0.86835,0.86865,0.8677,0.8678,540400000.0
2009-05-28 06:50:00,0.86795,0.8682,0.86785,0.86805,389800000.0
2009-05-28 06:55:00,0.8681,0.8682,0.868,0.868,384400000.0
2009-05-28 07:00:00,0.868,0.86805,0.8677,0.86795,467400000.0
2009-05-28 07:05:00,0.868,0.86825,0.86765,0.8677,607600000.0
2009-05-28 07:10:00,0.86785,0.8682,0.8678,0.86815,507800000.0
2009-05-28 07:15:00,0.86815,0.86815,0.86765,0.8679,678200000.0
2009-05-28 07:20:00,0.8679,0.8684,0.86765,0.86795,1067800000.0
2009-05-28 07:25:00,0.868,0.8681,0.86785,0.86795,579200000.0
2009-05-28 07:30:00,0.868,0.8683,0.86785,0.86785,480600000.0
2009-05-28 07:35:00,0.86785,0.86835,0.8678,0.86805,428800000.0
2009-05-28 07:40:00,0.86805,0.86815,0.86785,0.868,488600000.0
2009-05-28 07:45:00,0.868,0.86805,0.86755,0.8679,1013800000.0
2009-05-28 07:50:00,0.8679,0.86795,0.8676,0.8677,840200000.0
2009-05-28 07:55:00,0.86765,0.8678,0.8672,0.8675,846200000.0
2009-05-28 08:00:00,0.86745,0.8682,0.86745,0.86795,707309999.0
2009-05-28 08:05:00,0.8679,0.86835,0.8679,0.86815,798400000.0
2009-05-28 08:10:00,0.8681,0.8684,0.8677,0.8678,742700000.0
2009-05-28 08:15:00,0.8678,0.8682,0.86775,0.8679,767200000.0
2009-05-28 08:20:00,0.86785,0.8681,0.8678,0.8679,715000000.0
2009-05-28 08:25:00,0.868,0.868,0.8677,0.8678,827800000.0
2009-05-28 08:30:00,0.8678,0.86805,0.8677,0.8678,1393799999.0
2009-05-28 08:35:00,0.8678,0.86865,0.8677,0.8685,981700001.0
2009-05-28 08:40:00,0.8684,0.8689,0.86815,0.8687,1954700000.0
2009-05-28 08:45:00,0.86875,0.86885,0.86835,0.8688,1565799991.0
2009-05-28 08:50:00,0.8688,0.8696,0.86855,0.8694,1360200002.0
2009-05-28 08:55:00,0.8694,0.87,0.8694,0.86955,1797400000.0
2009-05-28 09:00:00,0.86955,0.871,0.86955,0.8707,1907400001.0
2009-05-28 09:05:00,0.8707,0.87075,0.87,0.8707,2158300000.0
2009-05-28 09:10:00,0.8707,0.8715,0.8706,0.87085,1861000001.0
2009-05-28 09:15:00,0.87085,0.8719,0.8708,0.87175,2069500002.0
2009-05-28 09:20:00,0.87175,0.87185,0.8713,0.8715,2268800001.0
2009-05-28 09:25:00,0.8715,0.87155,0.87095,0.87095,2526000002.0
2009-05-28 09:30:00,0.871,0.87155,0.8708,0.8709,2262599999.0
2009-05-28 09:35:00,0.87085,0.87115,0.8705,0.87095,1686800000.0
2009-05-28 09:40:00,0.87095,0.8715,0.87085,0.871,2642000000.0
2009-05-28 09:45:00,0.871,0.8719,0.8708,0.8714,2056600000.0
2009-05-28 09:50:00,0.8714,0.87175,0.8706,0.87075,2288099999.0
2009-05-28 09:55:00,0.87075,0.87125,0.87065,0.871,2218400000.0
2009-05-28 10:00:00,0.871,0.87125,0.8704,0.8704,2183300000.0
2009-05-28 10:05:00,0.8704,0.8708,0.8704,0.87065,1720700002.0
2009-05-28 10:10:00,0.87065,0.87065,0.8703,0.8705,1281700000.0
2009-05-28 10:15:00,0.87045,0.87095,0.87035,0.8705,2137699999.0
2009-05-28 10:20:00,0.8705,0.87055,0.87,0.8703,2232600001.0
2009-05-28 10:25:00,0.87035,0.8705,0.87015,0.8703,2664399995.0
2009-05-28 10:30:00,0.8703,0.8704,0.86985,0.86995,1223600000.0
2009-05-28 10:35:00,0.86995,0.87005,0.8693,0.8695,2027400001.0
2009-05-28 10:40:00,0.8695,0.87005,0.8693,0.86965,2477400001.0
2009-05-28 10:45:00,0.8697,0.87005,0.86875,0.869,1948100000.0
2009-05-28 10:50:00,0.869,0.86935,0.869,0.8692,1467400001.0
2009-05-28 10:55:00,0.8692,0.87015,0.8692,0.86965,2617199999.0
2009-05-28 11:00:00,0.86965,0.8699,0.8693,0.8693,1483200000.0
2009-05-28 11:05:00,0.8693,0.86945,0.86885,0.8692,2056500001.0
2009-05-28 11:10:00,0.8692,0.86965,0.86915,0.8696,2698200001.0
2009-05-28 11:15:00,0.8696,0.8697,0.86905,0.8691,3653899998.0
2009-05-28 11:20:00,0.8691,0.86945,0.8689,0.8689,2436800000.0
2009-05-28 11:25:00,0.86895,0.8694,0.8689,0.86925,1776100006.0
2009-05-28 11:30:00,0.8692,0.87025,0.8692,0.86995,1670100000.0
2009-05-28 11:35:00,0.87,0.8712,0.87,0.8705,1583400000.0
2009-05-28 11:40:00,0.8705,0.87125,0.8701,0.8711,2140100002.0
2009-05-28 11:45:00,0.8711,0.8711,0.87075,0.8708,1268599999.0
2009-05-28 11:50:00,0.8708,0.8709,0.8705,0.87085,1096800005.0
2009-05-28 11:55:00,0.87085,0.87085,0.8703,0.87035,1377300000.0
2009-05-28 12:00:00,0.8704,0.8718,0.87035,0.8716,1914200002.0
2009-05-28 12:05:00,0.8716,0.87175,0.8712,0.87125,1322800000.0
2009-05-28 12:10:00,0.87125,0.8717,0.871,0.8716,2205800000.0
2009-05-28 12:15:00,0.8716,0.87185,0.87155,0.87185,1373500001.0
2009-05-28 12:20:00,0.8718,0.8722,0.87165,0.8718,2257600001.0
2009-05-28 12:25:00,0.8717,0.8718,0.8715,0.8716,2916100001.0
2009-05-28 12:30:00,0.8715,0.87165,0.87125,0.8715,2229700001.0
2009-05-28 12:35:00,0.87155,0.8716,0.87055,0.87065,2178200003.0
2009-05-28 12:40:00,0.87055,0.8706,0.86925,0.8698,2067400001.0
2009-05-28 12:45:00,0.8698,0.8706,0.8698,0.87015,2168999999.0
2009-05-28 12:50:00,0.87015,0.8704,0.87,0.87,839800000.0
2009-05-28 12:55:00,0.87,0.8701,0.8697,0.8697,1405800000.0
2009-05-28 13:00:00,0.8697,0.87,0.86965,0.86985,1523099999.0
2009-05-28 13:05:00,0.86985,0.8705,0.86975,0.8704,1845000000.0
2009-05-28 13:10:00,0.8704,0.87045,0.8702,0.8703,1280600000.0
2009-05-28 13:15:00,0.8703,0.87045,0.86985,0.8699,2051100000.0
2009-05-28 13:20:00,0.8699,0.87015,0.8698,0.87015,1417400000.0
2009-05-28 13:25:00,0.87015,0.8704,0.87005,0.8703,2171600001.0
2009-05-28 13:30:00,0.8703,0.87055,0.87005,0.8701,1840000000.0
2009-05-28 13:35:00,0.87015,0.87015,0.86945,0.86985,2256600001.0
2009-05-28 13:40:00,0.86985,0.8709,0.8697,0.87085,2429600000.0
2009-05-28 13:45:00,0.87085,0.8711,0.8706,0.87105,1190800000.0
2009-05-28 13:50:00,0.87105,0.8711,0.87055,0.8706,2237600000.0
2009-05-28 13:55:00,0.8706,0.87065,0.8701,0.8701,2580300002.0
2009-05-28 14:00:00,0.8701,0.8703,0.8701,0.87025,1378800000.0
2009-05-28 14:05:00,0.87025,0.8706,0.87025,0.87055,2084800002.0
2009-05-28 14:10:00,0.87055,0.87055,0.86975,0.86985,2044300000.0
2009-05-28 14:15:00,0.8699,0.8713,0.8699,0.87115,2900800000.0
2009-05-28 14:20:00,0.87115,0.8714,0.87105,0.87115,1511700000.0
2009-05-28 14:25:00,0.87115,0.8716,0.87105,0.87125,2007899995.0
2009-05-28 14:30:00,0.87125,0.8715,0.8711,0.87135,2805900003.0
2009-05-28 14:35:00,0.87135,0.8719,0.87135,0.8716,2674999999.0
2009-05-28 14:40:00,0.8716,0.87165,0.87125,0.8714,2516399998.0
2009-05-28 14:45:00,0.8714,0.8717,0.87125,0.8713,1706900002.0
2009-05-28 14:50:00,0.8713,0.87175,0.8712,0.8717,1096700000.0
2009-05-28 14:55:00,0.8717,0.8717,0.87085,0.87095,1030700000.0
2009-05-28 15:00:00,0.871,0.87155,0.8709,0.8715,1083600000.0
2009-05-28 15:05:00,0.87155,0.8733,0.8714,0.87305,1771800000.0
2009-05-28 15:10:00,0.873,0.8735,0.87285,0.8734,2358400000.0
2009-05-28 15:15:00,0.8734,0.87345,0.87275,0.8731,2880199999.0
2009-05-28 15:20:00,0.8732,0.87355,0.8729,0.87305,3178099999.0
2009-05-28 15:25:00,0.87305,0.87425,0.8729,0.87415,2326799998.0
2009-05-28 15:30:00,0.8742,0.8744,0.87375,0.8738,3014298024.0
2009-05-28 15:35:00,0.87375,0.87425,0.87375,0.8742,2176499998.0
2009-05-28 15:40:00,0.87435,0.8746,0.87365,0.87405,1574133002.0
2009-05-28 15:45:00,0.87395,0.874,0.8728,0.8729,1817400000.0
2009-05-28 15:50:00,0.8729,0.87315,0.8727,0.87275,1408300000.0
2009-05-28 15:55:00,0.87275,0.87345,0.8727,0.8732,2481400000.0
2009-05-28 16:00:00,0.8732,0.8736,0.8726,0.8734,2102600000.0
2009-05-28 16:05:00,0.8734,0.87445,0.87325,0.8741,1366700000.0
2009-05-28 16:10:00,0.8742,0.8744,0.87325,0.8733,2168300000.0
2009-05-28 16:15:00,0.8733,0.8737,0.8733,0.87365,1593700002.0
2009-05-28 16:20:00,0.87365,0.8741,0.8734,0.8734,2002099999.0
2009-05-28 16:25:00,0.87335,0.8734,0.8719,0.87285,1635000000.0
2009-05-28 16:30:00,0.87285,0.87345,0.8728,0.87345,1910600000.0
2009-05-28 16:35:00,0.87345,0.8735,0.8731,0.8732,1703999998.0
2009-05-28 16:40:00,0.8732,0.8734,0.8731,0.8733,2174599999.0
2009-05-28 16:45:00,0.8733,0.87355,0.87325,0.87325,2269799996.0
2009-05-28 16:50:00,0.8733,0.8734,0.87305,0.8733,1902300004.0
2009-05-28 16:55:00,0.8733,0.87345,0.873,0.873,2396000000.0
2009-05-28 17:00:00,0.873,0.8732,0.8728,0.8731,1814700001.0
2009-05-28 17:05:00,0.8731,0.8732,0.87255,0.873,1866800000.0
2009-05-28 17:10:00,0.873,0.8737,0.8728,0.8736,2272799994.0
2009-05-28 17:15:00,0.87355,0.87425,0.8735,0.87425,2123499993.0
2009-05-28 17:20:00,0.8742,0.8746,0.8742,0.87435,3835200006.0
2009-05-28 17:25:00,0.87435,0.8744,0.8741,0.87435,3816800012.0
2009-05-28 17:30:00,0.87435,0.8752,0.87425,0.875,1976200001.0
2009-05-28 17:35:00,0.87495,0.87545,0.87485,0.8751,1571800000.0
2009-05-28 17:40:00,0.8751,0.87585,0.87505,0.8756,1146000000.0
2009-05-28 17:45:00,0.8756,0.87595,0.87545,0.87545,1961799998.0
2009-05-28 17:50:00,0.8755,0.87555,0.8744,0.8746,2213300000.0
2009-05-28 17:55:00,0.87455,0.8748,0.87375,0.87405,1813300000.0
2009-05-28 18:00:00,0.87405,0.87475,0.87385,0.8747,1310399999.0
2009-05-28 18:05:00,0.8746,0.87505,0.8743,0.8743,1111300000.0
2009-05-28 18:10:00,0.8743,0.8748,0.87395,0.8747,1355000000.0
2009-05-28 18:15:00,0.87465,0.87515,0.8745,0.8751,1333800000.0
2009-05-28 18:20:00,0.8751,0.87535,0.8746,0.87475,1393200000.0
2009-05-28 18:25:00,0.87475,0.87505,0.8746,0.8748,1475100000.0
2009-05-28 18:30:00,0.8748,0.8763,0.8748,0.8756,1837200000.0
2009-05-28 18:35:00,0.87555,0.8766,0.87555,0.876,2054699992.0
2009-05-28 18:40:00,0.87605,0.87635,0.87565,0.87625,1351999999.0
2009-05-28 18:45:00,0.8763,0.8765,0.87595,0.87625,1751599999.0
2009-05-28 18:50:00,0.8763,0.87635,0.8758,0.87615,1778700000.0
2009-05-28 18:55:00,0.87615,0.8763,0.87585,0.87595,1429200000.0
2009-05-28 19:00:00,0.87595,0.8762,0.8755,0.8761,2037500000.0
2009-05-28 19:05:00,0.8761,0.87625,0.8753,0.8754,1693199998.0
2009-05-28 19:10:00,0.8754,0.8759,0.8747,0.875,1647300000.0
2009-05-28 19:15:00,0.875,0.87545,0.87495,0.87515,2031800000.0
2009-05-28 19:20:00,0.87515,0.87535,0.8746,0.87525,1448200000.0
2009-05-28 19:25:00,0.87525,0.8768,0.8751,0.87625,1444000000.0
2009-05-28 19:30:00,0.87625,0.87625,0.8755,0.87595,1579300000.0
2009-05-28 19:35:00,0.87595,0.87595,0.8754,0.87575,1632400000.0
2009-05-28 19:40:00,0.87575,0.8761,0.87555,0.87565,1142400000.0
2009-05-28 19:45:00,0.87565,0.8759,0.87535,0.87575,898000000.0
2009-05-28 19:50:00,0.8758,0.87605,0.8754,0.8757,1345900000.0
2009-05-28 19:55:00,0.8757,0.87585,0.87545,0.87555,1514000000.0
2009-05-28 20:00:00,0.87555,0.87555,0.87515,0.87525,800000000.0
2009-05-28 20:05:00,0.87525,0.8754,0.87495,0.87535,1216400000.0
2009-05-28 20:10:00,0.87535,0.8755,0.8749,0.8749,1228100000.0
2009-05-28 20:15:00,0.8749,0.8751,0.8744,0.8746,1330900000.0
2009-05-28 20:20:00,0.8746,0.8747,0.8743,0.87445,967500000.0
2009-05-28 20:25:00,0.8744,0.8746,0.8743,0.87455,657200000.0
2009-05-28 20:30:00,0.87455,0.8747,0.87435,0.87465,597800000.0
2009-05-28 20:35:00,0.8747,0.87485,0.8747,0.8748,639600000.0
2009-05-28 20:40:00,0.8748,0.87485,0.8745,0.8747,865000000.0
2009-05-28 20:45:00,0.87465,0.8751,0.8746,0.875,761600000.0
2009-05-28 20:50:00,0.875,0.87535,0.875,0.8753,536800000.0
2009-05-28 20:55:00,0.87535,0.87535,0.8752,0.8752,642000000.0
2009-05-28 21:00:00,0.8752,0.8753,0.8748,0.87515,619399999.0
2009-05-28 21:05:00,0.87515,0.8752,0.87505,0.87515,571900000.0
2009-05-28 21:10:00,0.8751,0.8754,0.8746,0.87485,977700000.0
2009-05-28 21:15:00,0.87485,0.87485,0.87415,0.87465,1203800000.0
2009-05-28 21:20:00,0.87465,0.8748,0.8742,0.8743,1403800010.0
2009-05-28 21:25:00,0.8743,0.8748,0.8743,0.8747,1133400001.0
2009-05-28 21:30:00,0.8747,0.875,0.8745,0.8747,830800000.0
2009-05-28 21:35:00,0.8747,0.87485,0.87445,0.8747,967000000.0
2009-05-28 21:40:00,0.8747,0.8748,0.87445,0.87465,925700000.0
2009-05-28 21:45:00,0.87465,0.8748,0.8745,0.8747,741900000.0
2009-05-28 21:50:00,0.8747,0.87475,0.87435,0.87435,813200000.0
2009-05-28 21:55:00,0.8744,0.87505,0.874,0.87465,1724999999.0
2009-05-28 22:00:00,0.8747,0.8747,0.87435,0.8745,482400000.0
2009-05-28 22:05:00,0.87455,0.87465,0.87435,0.8745,523000000.0
2009-05-28 22:10:00,0.87445,0.87485,0.87445,0.8748,579200000.0
2009-05-28 22:15:00,0.87475,0.8748,0.87445,0.87455,458500000.0
2009-05-28 22:20:00,0.8746,0.87495,0.87445,0.8749,176800000.0
2009-05-28 22:25:00,0.87485,0.87495,0.8746,0.8749,311600000.0
2009-05-28 22:30:00,0.87485,0.8749,0.8746,0.87475,335100000.0
2009-05-28 22:35:00,0.87475,0.8749,0.87465,0.87485,676600000.0
2009-05-28 22:40:00,0.8748,0.87485,0.87455,0.87455,339100000.0
2009-05-28 22:45:00,0.8745,0.8746,0.87435,0.87445,179700000.0
2009-05-28 22:50:00,0.8745,0.87455,0.87435,0.8745,228200001.0
2009-05-28 22:55:00,0.87445,0.8747,0.8742,0.87445,304000000.0
2009-05-28 23:00:00,0.87435,0.8744,0.87385,0.87435,141400000.0
2009-05-28 23:05:00,0.8745,0.8745,0.87415,0.87445,135400000.0
2009-05-28 23:10:00,0.8745,0.8745,0.8741,0.87415,43000000.0
2009-05-28 23:15:00,0.87415,0.87425,0.874,0.87415,103200000.0
2009-05-28 23:20:00,0.87415,0.8742,0.87372,0.87415,93600000.0
2009-05-28 23:25:00,0.87415,0.87445,0.874,0.8744,214000000.0
2009-05-28 23:30:00,0.8744,0.87455,0.8741,0.87455,336800000.0
2009-05-28 23:35:00,0.8745,0.8747,0.87445,0.87445,216400000.0
2009-05-28 23:40:00,0.87445,0.87465,0.8742,0.87455,248599999.0
2009-05-28 23:45:00,0.8745,0.87475,0.8744,0.87455,151300000.0
2009-05-28 23:50:00,0.8745,0.87465,0.87402,0.8745,244600000.0
2009-05-28 23:55:00,0.87445,0.87455,0.8744,0.87445,93400000.0
2009-05-29 00:00:00,0.87445,0.87465,0.8744,0.8745,89900000.0
2009-05-29 00:05:00,0.8746,0.8746,0.87445,0.87455,227600000.0
2009-05-29 00:10:00,0.8745,0.8746,0.87413,0.8746,306200000.0
2009-05-29 00:15:00,0.8746,0.8746,0.87422,0.87445,140200000.0
2009-05-29 00:20:00,0.8744,0.87445,0.87392,0.87425,159800000.0
2009-05-29 00:25:00,0.87425,0.8744,0.87415,0.8744,62200000.0
2009-05-29 00:30:00,0.8744,0.87455,0.87415,0.87425,161200000.0
2009-05-29 00:35:00,0.8742,0.8743,0.87389,0.87414,148600000.0
2009-05-29 00:40:00,0.8742,0.87425,0.8738,0.87415,206000000.0
2009-05-29 00:45:00,0.87415,0.8742,0.87403,0.87415,129900000.0
2009-05-29 00:50:00,0.87415,0.8742,0.87405,0.8741,106600000.0
2009-05-29 00:55:00,0.8741,0.8743,0.87405,0.8743,37400000.0
2009-05-29 01:00:00,0.8743,0.8743,0.874,0.874,69600000.0
2009-05-29 01:05:00,0.8741,0.8747,0.8741,0.8743,248100000.0
2009-05-29 01:10:00,0.8743,0.8746,0.8743,0.87445,214200000.0
2009-05-29 01:15:00,0.87445,0.87455,0.87435,0.87435,353800000.0
2009-05-29 01:20:00,0.87435,0.8744,0.87425,0.8744,147400000.0
2009-05-29 01:25:00,0.8744,0.87455,0.8744,0.8745,200300000.0
2009-05-29 01:30:00,0.8745,0.8747,0.87435,0.87465,464700000.0
2009-05-29 01:35:00,0.8748,0.8749,0.8744,0.8745,189000000.0
2009-05-29 01:40:00,0.8745,0.875,0.87435,0.87465,202100000.0
2009-05-29 01:45:00,0.87465,0.87485,0.87455,0.87485,50800000.0
2009-05-29 01:50:00,0.87485,0.8751,0.8748,0.875,126700000.0
2009-05-29 01:55:00,0.87495,0.87495,0.87394,0.8744,224600000.0
2009-05-29 02:00:00,0.87435,0.8745,0.8743,0.8744,285400000.0
2009-05-29 02:05:00,0.87445,0.8747,0.8744,0.87445,131800000.0
2009-05-29 02:10:00,0.8744,0.87475,0.8743,0.87475,288800000.0
2009-05-29 02:15:00,0.87475,0.87485,0.87415,0.8744,597400000.0
2009-05-29 02:20:00,0.8743,0.8745,0.8743,0.8745,285600000.0
2009-05-29 02:25:00,0.8745,0.87465,0.8744,0.8745,395700000.0
2009-05-29 02:30:00,0.87455,0.8746,0.8743,0.8744,164000000.0
2009-05-29 02:35:00,0.87445,0.8747,0.87435,0.8745,628700000.0
2009-05-29 02:40:00,0.87455,0.8748,0.87445,0.8747,356700000.0
2009-05-29 02:45:00,0.87475,0.8748,0.87415,0.87455,280300000.0
2009-05-29 02:50:00,0.8744,0.87525,0.8743,0.87505,849600000.0
2009-05-29 02:55:00,0.875,0.87525,0.87465,0.87475,489600000.0
2009-05-29 03:00:00,0.8747,0.8752,0.87465,0.87515,446000000.0
2009-05-29 03:05:00,0.87515,0.87555,0.8751,0.8752,236200000.0
2009-05-29 03:10:00,0.8752,0.87535,0.87515,0.87515,550200000.0
2009-05-29 03:15:00,0.8752,0.87585,0.87515,0.8756,584000000.0
2009-05-29 03:20:00,0.8756,0.87645,0.8756,0.8764,619400000.0
2009-05-29 03:25:00,0.8764,0.8768,0.8763,0.87655,974200001.0
2009-05-29 03:30:00,0.8765,0.8769,0.87625,0.87685,1027000000.0
2009-05-29 03:35:00,0.87685,0.87695,0.8764,0.8765,775600000.0
2009-05-29 03:40:00,0.8765,0.87665,0.87605,0.8761,709000000.0
2009-05-29 03:45:00,0.8761,0.87635,0.8759,0.8762,1027000000.0
2009-05-29 03:50:00,0.8762,0.87655,0.8761,0.8765,667400000.0
2009-05-29 03:55:00,0.8765,0.87675,0.87615,0.8764,799400000.0
2009-05-29 04:00:00,0.8764,0.87645,0.87565,0.87565,469800000.0
2009-05-29 04:05:00,0.87575,0.87615,0.8756,0.8756,456600000.0
2009-05-29 04:10:00,0.8756,0.87595,0.87545,0.87585,267400000.0
2009-05-29 04:15:00,0.87585,0.87605,0.8757,0.8759,342400000.0
2009-05-29 04:20:00,0.87585,0.87595,0.8757,0.8757,331200000.0
2009-05-29 04:25:00,0.87575,0.8759,0.87555,0.87565,387800000.0
2009-05-29 04:30:00,0.87565,0.87585,0.87565,0.87575,118400000.0
2009-05-29 04:35:00,0.8758,0.87605,0.87575,0.876,432000000.0
2009-05-29 04:40:00,0.876,0.87605,0.87585,0.876,136600000.0
2009-05-29 04:45:00,0.87595,0.876,0.87585,0.87585,159000000.0
2009-05-29 04:50:00,0.87585,0.876,0.87585,0.8759,106600000.0
2009-05-29 04:55:00,0.8759,0.8759,0.87555,0.87555,247000000.0
2009-05-29 05:00:00,0.87555,0.8758,0.87555,0.8758,158200000.0
2009-05-29 05:05:00,0.8758,0.8759,0.87575,0.87585,374800000.0
2009-05-29 05:10:00,0.87585,0.87595,0.8758,0.8758,262600000.0
2009-05-29 05:15:00,0.8758,0.8761,0.8758,0.87595,288800000.0
2009-05-29 05:20:00,0.87595,0.87635,0.87585,0.8759,207400000.0
2009-05-29 05:25:00,0.87605,0.87605,0.8759,0.8759,260400000.0
2009-05-29 05:30:00,0.8759,0.87605,0.87585,0.87595,864000000.0
2009-05-29 05:35:00,0.87595,0.8761,0.8758,0.87585,498700000.0
2009-05-29 05:40:00,0.8759,0.87605,0.87585,0.8759,298000000.0
2009-05-29 05:45:00,0.8759,0.876,0.87585,0.87595,388400000.0
2009-05-29 05:50:00,0.87595,0.87605,0.87585,0.87595,338600000.0
2009-05-29 05:55:00,0.87605,0.87605,0.8759,0.87595,163400000.0
2009-05-29 06:00:00,0.87595,0.87595,0.87585,0.8759,203400000.0
2009-05-29 06:05:00,0.8759,0.87625,0.8759,0.87615,238200000.0
2009-05-29 06:10:00,0.87615,0.8764,0.8759,0.87605,212000000.0
2009-05-29 06:15:00,0.87605,0.87605,0.8758,0.8759,622000000.0
2009-05-29 06:20:00,0.876,0.876,0.87575,0.87595,290600000.0
2009-05-29 06:25:00,0.87595,0.87625,0.8759,0.87615,296400000.0
2009-05-29 06:30:00,0.87615,0.8762,0.8758,0.87605,363300000.0
2009-05-29 06:35:00,0.87605,0.87615,0.87535,0.8754,782600000.0
2009-05-29 06:40:00,0.8754,0.8755,0.8753,0.8755,932400000.0
2009-05-29 06:45:00,0.8755,0.87555,0.87535,0.8754,376600001.0
2009-05-29 06:50:00,0.87535,0.87545,0.87525,0.8753,659200000.0
2009-05-29 06:55:00,0.87525,0.87535,0.8751,0.8752,378000000.0
2009-05-29 07:00:00,0.8752,0.8758,0.87495,0.8754,570200000.0
2009-05-29 07:05:00,0.8754,0.87555,0.87495,0.8752,449600000.0
2009-05-29 07:10:00,0.87515,0.87555,0.8751,0.8754,226600000.0
2009-05-29 07:15:00,0.8754,0.87605,0.8753,0.87595,598800000.0
2009-05-29 07:20:00,0.876,0.876,0.87545,0.8759,464800000.0
2009-05-29 07:25:00,0.8758,0.87595,0.8755,0.87575,278600000.0
2009-05-29 07:30:00,0.87565,0.87595,0.8752,0.8754,592600000.0
2009-05-29 07:35:00,0.87535,0.8757,0.8752,0.8757,453000000.0
2009-05-29 07:40:00,0.8758,0.8758,0.8752,0.87555,594500000.0
2009-05-29 07:45:00,0.87555,0.8756,0.87415,0.87485,1499000000.0
2009-05-29 07:50:00,0.87485,0.87535,0.87455,0.8748,1040400000.0
2009-05-29 07:55:00,0.8748,0.8752,0.8744,0.87445,1056200000.0
2009-05-29 08:00:00,0.87445,0.8745,0.8732,0.87375,1426600000.0
2009-05-29 08:05:00,0.87375,0.8741,0.8735,0.8738,802400000.0
2009-05-29 08:10:00,0.8738,0.87395,0.87335,0.8734,960400000.0
2009-05-29 08:15:00,0.8734,0.8736,0.8732,0.87325,1444800000.0
2009-05-29 08:20:00,0.87325,0.8734,0.87285,0.87315,1102100000.0
2009-05-29 08:25:00,0.87315,0.8732,0.8723,0.87235,1147600000.0
2009-05-29 08:30:00,0.8724,0.8727,0.87225,0.8725,970500000.0
2009-05-29 08:35:00,0.87255,0.8726,0.87225,0.87255,1090200000.0
2009-05-29 08:40:00,0.87255,0.87305,0.8725,0.87275,1799799995.0
2009-05-29 08:45:00,0.87275,0.87315,0.8725,0.873,1022600000.0
2009-05-29 08:50:00,0.87305,0.87315,0.87225,0.87225,1396560001.0
2009-05-29 08:55:00,0.8723,0.8731,0.87205,0.8723,1657180003.0
2009-05-29 09:00:00,0.8723,0.8726,0.8716,0.8717,2087999999.0
2009-05-29 09:05:00,0.8717,0.8717,0.87095,0.8715,1488200000.0
2009-05-29 09:10:00,0.8715,0.87165,0.87095,0.8712,1975800000.0
2009-05-29 09:15:00,0.87115,0.87155,0.8711,0.87115,1462900000.0
2009-05-29 09:20:00,0.87115,0.8715,0.87075,0.8714,2476700001.0
2009-05-29 09:25:00,0.8714,0.87165,0.8712,0.87155,2074500002.0
2009-05-29 09:30:00,0.87155,0.87245,0.8715,0.87195,1462700000.0
2009-05-29 09:35:00,0.872,0.8723,0.87185,0.8722,1100500000.0
2009-05-29 09:40:00,0.87215,0.87225,0.8714,0.8716,1909400000.0
2009-05-29 09:45:00,0.8716,0.8722,0.87155,0.87175,2333000000.0
2009-05-29 09:50:00,0.87175,0.87225,0.8717,0.87225,2039200000.0
2009-05-29 09:55:00,0.8722,0.8727,0.87205,0.87245,1750200000.0
2009-05-29 10:00:00,0.8724,0.87245,0.87205,0.8722,1984600000.0
2009-05-29 10:05:00,0.8722,0.8723,0.87205,0.87205,2051800000.0
2009-05-29 10:10:00,0.87205,0.87205,0.87155,0.87165,1675900002.0
2009-05-29 10:15:00,0.87165,0.87185,0.8715,0.8718,1622399998.0
2009-05-29 10:20:00,0.8718,0.87235,0.87175,0.8723,1089300000.0
2009-05-29 10:25:00,0.8723,0.8723,0.87135,0.87195,1349420002.0
2009-05-29 10:30:00,0.872,0.8723,0.8717,0.87195,2145200000.0
2009-05-29 10:35:00,0.87195,0.87265,0.8718,0.87245,1526400000.0
2009-05-29 10:40:00,0.8725,0.87265,0.8722,0.87245,1349600000.0
2009-05-29 10:45:00,0.87245,0.87245,0.8721,0.87215,1451200000.0
2009-05-29 10:50:00,0.87215,0.87235,0.87195,0.87225,2283999998.0
2009-05-29 10:55:00,0.87225,0.8724,0.87165,0.8719,2429920001.0
2009-05-29 11:00:00,0.8719,0.87205,0.8717,0.87205,1652600000.0
2009-05-29 11:05:00,0.872,0.8723,0.8718,0.872,2963100003.0
2009-05-29 11:10:00,0.872,0.872,0.87175,0.8718,1782820001.0
2009-05-29 11:15:00,0.8718,0.8724,0.87165,0.87215,1680900000.0
2009-05-29 11:20:00,0.87215,0.8725,0.8719,0.87245,2021399995.0
2009-05-29 11:25:00,0.87245,0.8725,0.8716,0.872,3142699998.0
2009-05-29 11:30:00,0.87205,0.8723,0.87135,0.8715,2334800001.0
2009-05-29 11:35:00,0.8715,0.87295,0.8715,0.87285,3048600001.0
2009-05-29 11:40:00,0.87285,0.87375,0.87285,0.8735,2201399999.0
2009-05-29 11:45:00,0.8735,0.8738,0.87315,0.87335,2401440004.0
2009-05-29 11:50:00,0.8734,0.87355,0.87305,0.87315,1671200002.0
2009-05-29 11:55:00,0.87315,0.87325,0.8724,0.87275,1897100000.0
2009-05-29 12:00:00,0.8727,0.87285,0.8724,0.8724,1323800000.0
2009-05-29 12:05:00,0.8724,0.87295,0.87235,0.87275,1266920003.0
2009-05-29 12:10:00,0.87285,0.8729,0.8723,0.8727,1454000000.0
2009-05-29 12:15:00,0.87275,0.8728,0.8723,0.87245,673000001.0
2009-05-29 12:20:00,0.8724,0.8734,0.8724,0.87325,1504500000.0
2009-05-29 12:25:00,0.87325,0.87325,0.87265,0.8731,1378900002.0
2009-05-29 12:30:00,0.8731,0.87365,0.8729,0.87335,1634900000.0
2009-05-29 12:35:00,0.8733,0.87375,0.8729,0.87315,2311400002.0
2009-05-29 12:40:00,0.8732,0.8732,0.8725,0.87255,2399986007.0
2009-05-29 12:45:00,0.87255,0.8726,0.8721,0.8722,992800000.0
2009-05-29 12:50:00,0.87225,0.87295,0.87215,0.8729,755000000.0
2009-05-29 12:55:00,0.87285,0.87305,0.87275,0.8728,1413999999.0
2009-05-29 13:00:00,0.87285,0.873,0.87265,0.8729,2020300000.0
2009-05-29 13:05:00,0.8729,0.8734,0.87275,0.8732,1464586009.0
2009-05-29 13:10:00,0.87315,0.87365,0.8726,0.87365,2083100002.0
2009-05-29 13:15:00,0.8737,0.87385,0.87335,0.87355,1483399999.0
2009-05-29 13:20:00,0.87355,0.87385,0.87325,0.87345,1483100000.0
2009-05-29 13:25:00,0.87345,0.8738,0.8733,0.87365,1998000001.0
2009-05-29 13:30:00,0.8736,0.87395,0.8735,0.8738,1454400000.0
2009-05-29 13:35:00,0.8739,0.8741,0.8737,0.874,595500000.0
2009-05-29 13:40:00,0.874,0.87435,0.8739,0.8742,1464100001.0
2009-05-29 13:45:00,0.8742,0.8743,0.87355,0.87375,1392100001.0
2009-05-29 13:50:00,0.8737,0.87425,0.8733,0.87375,1731700000.0
2009-05-29 13:55:00,0.87375,0.87435,0.87375,0.87415,949000000.0
2009-05-29 14:00:00,0.87415,0.87435,0.87385,0.87385,1012199999.0
2009-05-29 14:05:00,0.87385,0.87395,0.873,0.87305,1112900000.0
2009-05-29 14:10:00,0.873,0.87335,0.87275,0.873,809000000.0
2009-05-29 14:15:00,0.87285,0.87375,0.87265,0.8734,1698799999.0
2009-05-29 14:20:00,0.8734,0.8735,0.873,0.87325,945800000.0
2009-05-29 14:25:00,0.8733,0.8738,0.87325,0.87355,1163600000.0
2009-05-29 14:30:00,0.87355,0.87395,0.8734,0.8739,1429200000.0
2009-05-29 14:35:00,0.8739,0.874,0.8735,0.8738,3038000001.0
2009-05-29 14:40:00,0.8738,0.8738,0.87345,0.8735,2343600002.0
2009-05-29 14:45:00,0.8735,0.87385,0.8734,0.8737,2154300000.0
2009-05-29 14:50:00,0.87365,0.87365,0.8731,0.8733,1247400003.0
2009-05-29 14:55:00,0.87335,0.87355,0.8729,0.87295,1859799996.0
2009-05-29 15:00:00,0.873,0.87345,0.87285,0.8732,2599999996.0
2009-05-29 15:05:00,0.87315,0.87395,0.87315,0.87375,2389199997.0
2009-05-29 15:10:00,0.8738,0.87405,0.87345,0.8736,1753700000.0
2009-05-29 15:15:00,0.8736,0.87435,0.87355,0.87415,3497800001.0
2009-05-29 15:20:00,0.8742,0.8743,0.87375,0.8738,2207899996.0
2009-05-29 15:25:00,0.8738,0.87485,0.8737,0.8748,1995999993.0
2009-05-29 15:30:00,0.8748,0.87495,0.8742,0.87465,3918200000.0
2009-05-29 15:35:00,0.87465,0.876,0.87455,0.8759,2842800001.0
2009-05-29 15:40:00,0.87585,0.8759,0.87505,0.8755,2961099999.0
2009-05-29 15:45:00,0.87545,0.8761,0.87525,0.87595,1997199999.0
2009-05-29 15:50:00,0.87595,0.876,0.8752,0.8756,3249200006.0
2009-05-29 15:55:00,0.8756,0.876,0.87505,0.87525,2324100000.0
2009-05-29 16:00:00,0.87525,0.87545,0.8748,0.87535,2163400003.0
2009-05-29 16:05:00,0.87535,0.8764,0.87535,0.8763,1673500000.0
2009-05-29 16:10:00,0.87625,0.877,0.8762,0.87685,1859800000.0
2009-05-29 16:15:00,0.87685,0.8773,0.8765,0.87665,2332399998.0
2009-05-29 16:20:00,0.87665,0.8775,0.8766,0.87725,1848800000.0
2009-05-29 16:25:00,0.87725,0.87795,0.877,0.87715,1378800000.0
2009-05-29 16:30:00,0.8772,0.8773,0.87685,0.8771,1079500000.0
2009-05-29 16:35:00,0.87715,0.87835,0.8771,0.8782,1729400000.0
2009-05-29 16:40:00,0.8782,0.8789,0.87815,0.87885,2885600005.0
2009-05-29 16:45:00,0.8788,0.8795,0.8788,0.87905,3740299996.0
2009-05-29 16:50:00,0.8791,0.8798,0.8788,0.87965,2565199998.0
2009-05-29 16:55:00,0.8797,0.88005,0.8778,0.87795,2034893004.0
2009-05-29 17:00:00,0.87795,0.87795,0.87655,0.8766,1896999998.0
2009-05-29 17:05:00,0.8766,0.877,0.87615,0.87635,1813000000.0
2009-05-29 17:10:00,0.87635,0.87685,0.876,0.87605,2491100000.0
2009-05-29 17:15:00,0.876,0.8762,0.87515,0.87525,4041300017.0
2009-05-29 17:20:00,0.8753,0.8755,0.87455,0.87485,2688199994.0
2009-05-29 17:25:00,0.8748,0.8754,0.87465,0.87475,2422399999.0
2009-05-29 17:30:00,0.8747,0.8753,0.87445,0.87525,2649899999.0
2009-05-29 17:35:00,0.8753,0.87535,0.87475,0.87475,976200001.0
2009-05-29 17:40:00,0.87475,0.8749,0.8741,0.87455,2918799999.0
2009-05-29 17:45:00,0.87455,0.87475,0.87415,0.8747,1930200000.0
2009-05-29 17:50:00,0.8747,0.8748,0.8746,0.8747,1194599999.0
2009-05-29 17:55:00,0.8747,0.8747,0.8741,0.87415,2437400000.0
2009-05-29 18:00:00,0.8741,0.87495,0.8741,0.87495,1281800000.0
2009-05-29 18:05:00,0.87495,0.875,0.8747,0.8748,859000000.0
2009-05-29 18:10:00,0.8748,0.8754,0.8747,0.8751,1558800002.0
2009-05-29 18:15:00,0.87505,0.8752,0.8739,0.87405,2497200000.0
2009-05-29 18:20:00,0.87405,0.87405,0.8724,0.87265,1876400001.0
2009-05-29 18:25:00,0.8727,0.8728,0.8722,0.8726,2030000000.0
2009-05-29 18:30:00,0.8726,0.8729,0.8724,0.8726,1586800000.0
2009-05-29 18:35:00,0.8726,0.87285,0.87225,0.8724,1813300001.0
2009-05-29 18:40:00,0.8724,0.8729,0.87215,0.8729,1838700001.0
2009-05-29 18:45:00,0.8729,0.8732,0.87285,0.87295,891600000.0
2009-05-29 18:50:00,0.8729,0.8735,0.8726,0.87345,1320500000.0
2009-05-29 18:55:00,0.8735,0.87395,0.87345,0.87395,1006600000.0
2009-05-29 19:00:00,0.87395,0.8741,0.87375,0.8739,890800000.0
2009-05-29 19:05:00,0.87385,0.87405,0.8736,0.874,991600000.0
2009-05-29 19:10:00,0.874,0.87435,0.8738,0.8743,1222200000.0
2009-05-29 19:15:00,0.8743,0.87445,0.87395,0.87405,919800000.0
2009-05-29 19:20:00,0.874,0.87435,0.8736,0.87415,933400000.0
2009-05-29 19:25:00,0.87415,0.87425,0.8736,0.87365,579000000.0
2009-05-29 19:30:00,0.87365,0.8744,0.87365,0.8741,1195400000.0
2009-05-29 19:35:00,0.87405,0.87415,0.8735,0.87365,1047200000.0
2009-05-29 19:40:00,0.87365,0.8739,0.8733,0.87385,795400000.0
2009-05-29 19:45:00,0.87385,0.87385,0.8737,0.8738,694200000.0
2009-05-29 19:50:00,0.8738,0.87415,0.8737,0.87405,1092600000.0
2009-05-29 19:55:00,0.8741,0.87435,0.8738,0.87435,1070600000.0
2009-05-29 20:00:00,0.87435,0.87445,0.87405,0.8743,905600000.0
2009-05-29 20:05:00,0.87435,0.8744,0.87395,0.8741,702200000.0
2009-05-29 20:10:00,0.87415,0.8744,0.87385,0.87435,413800000.0
2009-05-29 20:15:00,0.87435,0.87455,0.8743,0.87445,475600000.0
2009-05-29 20:20:00,0.8745,0.8747,0.87445,0.87455,394200000.0
2009-05-29 20:25:00,0.87455,0.8751,0.87445,0.8749,612600000.0
2009-05-29 20:30:00,0.8749,0.8755,0.8744,0.87545,1038400000.0
2009-05-29 20:35:00,0.87545,0.8755,0.87535,0.8754,490500000.0
2009-05-29 20:40:00,0.8754,0.8757,0.8753,0.8754,1111700000.0
2009-05-29 20:45:00,0.8754,0.87575,0.87515,0.8755,913000000.0
2009-05-29 20:50:00,0.8755,0.8759,0.87525,0.8758,1176600000.0
2009-05-29 20:55:00,0.8758,0.87595,0.8755,0.87565,1110000000.0
2009-05-29 21:00:00,0.87575,0.8759,0.8755,0.8758,758000000.0
2009-05-29 21:05:00,0.8758,0.87635,0.8757,0.87595,813200000.0
2009-05-29 21:10:00,0.87595,0.8766,0.8758,0.8761,633800000.0
2009-05-29 21:15:00,0.87615,0.87635,0.87585,0.87585,437600000.0
2009-05-29 21:20:00,0.87585,0.8759,0.87555,0.87585,432400000.0
2009-05-29 21:25:00,0.87585,0.87605,0.87565,0.8758,288100000.0
2009-05-29 21:30:00,0.87575,0.87575,0.8752,0.8753,594200000.0
2009-05-29 21:35:00,0.8753,0.8754,0.87505,0.8751,498600000.0
2009-05-29 21:40:00,0.8751,0.8753,0.8745,0.87455,1223199999.0
2009-05-29 21:45:00,0.8746,0.8751,0.8745,0.87475,420800000.0
2009-05-29 21:50:00,0.87475,0.87495,0.8747,0.8749,324000000.0
2009-05-29 21:55:00,0.87485,0.87495,0.8744,0.8744,517600000.0
2009-05-29 22:00:00,0.87445,0.8745,0.874,0.87415,1080800000.0
2009-05-29 22:05:00,0.8742,0.87425,0.87365,0.8737,623600000.0
2009-05-29 22:10:00,0.87365,0.8739,0.87345,0.8735,202600000.0
2009-05-29 22:15:00,0.8735,0.8735,0.87315,0.87325,191000000.0
2009-05-29 22:20:00,0.87325,0.87355,0.8732,0.87355,398600000.0
2009-05-29 22:25:00,0.87355,0.8739,0.8735,0.87385,467400000.0
2009-05-29 22:30:00,0.8738,0.874,0.87365,0.87365,130200000.0
2009-05-29 22:35:00,0.8737,0.8738,0.8735,0.8735,213800000.0
2009-05-29 22:40:00,0.87355,0.87365,0.87345,0.87355,90400000.0
2009-05-29 22:45:00,0.87355,0.8738,0.8735,0.8736,264200000.0
2009-05-29 22:50:00,0.8736,0.8741,0.8735,0.874,520000000.0
2009-05-29 22:55:00,0.874,0.8747,0.874,0.87435,1109400001.0
2009-05-31 23:00:00,0.87336,0.87336,0.87255,0.87295,63600000.0
2009-05-31 23:05:00,0.8731,0.87315,0.873,0.87308,50400000.0
2009-05-31 23:10:00,0.87295,0.8732,0.87295,0.873,28200000.0
2009-05-31 23:15:00,0.87286,0.8734,0.87273,0.87273,88800000.0
2009-05-31 23:20:00,0.87363,0.87363,0.87317,0.87335,142400000.0
2009-05-31 23:25:00,0.87335,0.8736,0.87315,0.8732,54000000.0
2009-05-31 23:30:00,0.8732,0.8735,0.8732,0.87335,57600000.0
2009-05-31 23:35:00,0.8734,0.8735,0.87286,0.87325,88800000.0
2009-05-31 23:40:00,0.8733,0.87335,0.8729,0.873,71800000.0
2009-05-31 23:45:00,0.87305,0.8732,0.87255,0.87275,128800000.0
2009-05-31 23:50:00,0.8727,0.87315,0.8727,0.87315,111000000.0
2009-05-31 23:55:00,0.8731,0.8731,0.8728,0.87285,80600000.0
2009-06-01 00:00:00,0.87285,0.87305,0.8726,0.87265,195600000.0
2009-06-01 00:05:00,0.87295,0.87295,0.87255,0.8726,247200000.0
2009-06-01 00:10:00,0.8726,0.8728,0.87255,0.87275,175400000.0
2009-06-01 00:15:00,0.87275,0.87305,0.8726,0.87285,243400000.0
2009-06-01 00:20:00,0.87285,0.87295,0.8727,0.87275,79600000.0
2009-06-01 00:25:00,0.87275,0.87305,0.87275,0.873,269200000.0
2009-06-01 00:30:00,0.873,0.8735,0.87285,0.87295,597800000.0
2009-06-01 00:35:00,0.87285,0.8734,0.87285,0.87315,214600000.0
2009-06-01 00:40:00,0.87305,0.87365,0.87295,0.87335,375000000.0
2009-06-01 00:45:00,0.87335,0.87335,0.87265,0.87275,555800000.0
2009-06-01 00:50:00,0.87275,0.8728,0.87245,0.87265,570000000.0
2009-06-01 00:55:00,0.87265,0.8727,0.87255,0.87255,267800000.0
2009-06-01 01:00:00,0.87255,0.87275,0.87215,0.87225,409600000.0
2009-06-01 01:05:00,0.87225,0.87255,0.8722,0.87235,410000000.0
2009-06-01 01:10:00,0.8724,0.8724,0.87211,0.87235,376000002.0
2009-06-01 01:15:00,0.8723,0.8727,0.8722,0.87235,317800000.0
2009-06-01 01:20:00,0.87235,0.87235,0.87215,0.87215,104600000.0
2009-06-01 01:25:00,0.87215,0.87245,0.87205,0.8722,222000000.0
2009-06-01 01:30:00,0.87225,0.8723,0.87195,0.87205,62200000.0
2009-06-01 01:35:00,0.8721,0.8721,0.8715,0.87155,229200000.0
2009-06-01 01:40:00,0.87155,0.8717,0.8714,0.87145,275200000.0
2009-06-01 01:45:00,0.8714,0.87175,0.87125,0.87145,193100000.0
2009-06-01 01:50:00,0.87145,0.87205,0.87145,0.872,115000000.0
2009-06-01 01:55:00,0.872,0.8721,0.8718,0.8718,354000000.0
2009-06-01 02:00:00,0.8718,0.87205,0.8716,0.87195,375200000.0
2009-06-01 02:05:00,0.87195,0.87225,0.8718,0.87195,604800000.0
2009-06-01 02:10:00,0.872,0.8722,0.8719,0.872,611400000.0
2009-06-01 02:15:00,0.872,0.8724,0.87195,0.87215,437600000.0
2009-06-01 02:20:00,0.87225,0.8724,0.8721,0.87215,180200000.0
2009-06-01 02:25:00,0.87215,0.8725,0.8721,0.8722,188000000.0
2009-06-01 02:30:00,0.8722,0.87255,0.87205,0.8723,433800000.0
2009-06-01 02:35:00,0.8723,0.87285,0.87225,0.8726,264600000.0
2009-06-01 02:40:00,0.87255,0.8727,0.87215,0.8724,480200000.0
2009-06-01 02:45:00,0.8724,0.8726,0.87145,0.87185,643100000.0
2009-06-01 02:50:00,0.8719,0.87265,0.87175,0.8726,344200000.0
2009-06-01 02:55:00,0.8726,0.8727,0.87205,0.87235,393500000.0
2009-06-01 03:00:00,0.87225,0.87255,0.8718,0.8722,890700000.0
2009-06-01 03:05:00,0.8722,0.87245,0.87205,0.87215,965600000.0
2009-06-01 03:10:00,0.87215,0.87225,0.87195,0.87195,462800000.0
2009-06-01 03:15:00,0.87195,0.8721,0.8712,0.87135,552800000.0
2009-06-01 03:20:00,0.8714,0.8719,0.8714,0.87175,678800000.0
2009-06-01 03:25:00,0.87175,0.87215,0.8714,0.8714,904400000.0
2009-06-01 03:30:00,0.87145,0.8721,0.87145,0.8718,440400000.0
2009-06-01 03:35:00,0.87175,0.87215,0.8717,0.87195,291200000.0
2009-06-01 03:40:00,0.87195,0.87205,0.87155,0.872,492200000.0
2009-06-01 03:45:00,0.87195,0.8723,0.8718,0.87185,284400000.0
2009-06-01 03:50:00,0.87185,0.8722,0.8718,0.8719,335600000.0
2009-06-01 03:55:00,0.8719,0.8721,0.87175,0.87205,413000000.0
2009-06-01 04:00:00,0.872,0.8722,0.8718,0.872,641400000.0
2009-06-01 04:05:00,0.872,0.872,0.87185,0.8719,52600000.0
2009-06-01 04:10:00,0.87185,0.87195,0.8718,0.8719,115400000.0
2009-06-01 04:15:00,0.8719,0.87195,0.87185,0.87185,114000000.0
2009-06-01 04:20:00,0.87185,0.872,0.87185,0.8719,98200000.0
2009-06-01 04:25:00,0.8719,0.8723,0.87185,0.8721,558600000.0
2009-06-01 04:30:00,0.87205,0.87225,0.8716,0.8719,559100000.0
2009-06-01 04:35:00,0.8719,0.87215,0.8717,0.8719,399800000.0
2009-06-01 04:40:00,0.8719,0.872,0.8716,0.87175,385600000.0
2009-06-01 04:45:00,0.8717,0.87205,0.87165,0.8718,472800000.0
2009-06-01 04:50:00,0.8717,0.8717,0.87145,0.87155,53400000.0
2009-06-01 04:55:00,0.8715,0.8721,0.8714,0.8718,227600000.0
2009-06-01 05:00:00,0.87185,0.87185,0.8715,0.8718,249800000.0
2009-06-01 05:05:00,0.8718,0.87215,0.87175,0.8719,239600000.0
2009-06-01 05:10:00,0.8718,0.8721,0.87175,0.87205,164600000.0
2009-06-01 05:15:00,0.87205,0.8721,0.8717,0.8718,221000000.0
2009-06-01 05:20:00,0.8718,0.87195,0.87165,0.8718,226800000.0
2009-06-01 05:25:00,0.8719,0.87235,0.87185,0.8723,303800000.0
2009-06-01 05:30:00,0.8723,0.87235,0.87205,0.8722,224400000.0
2009-06-01 05:35:00,0.8722,0.87225,0.87215,0.87215,240800000.0
2009-06-01 05:40:00,0.87215,0.87215,0.87185,0.87205,103600000.0
2009-06-01 05:45:00,0.87205,0.87205,0.87185,0.87205,279200000.0
2009-06-01 05:50:00,0.872,0.8724,0.87165,0.872,371400000.0
2009-06-01 05:55:00,0.872,0.87235,0.8717,0.87185,249800000.0
2009-06-01 06:00:00,0.8718,0.8723,0.8718,0.8721,226000000.0
2009-06-01 06:05:00,0.87205,0.87205,0.87165,0.8719,234000000.0
2009-06-01 06:10:00,0.87185,0.872,0.87165,0.87175,232000000.0
2009-06-01 06:15:00,0.87175,0.87185,0.8715,0.8715,343000000.0
2009-06-01 06:20:00,0.8715,0.8717,0.8714,0.8714,231400000.0
2009-06-01 06:25:00,0.87145,0.87145,0.87115,0.8712,414400000.0
2009-06-01 06:30:00,0.8712,0.8713,0.87095,0.87105,274600000.0
2009-06-01 06:35:00,0.8711,0.87115,0.8709,0.871,395000000.0
2009-06-01 06:40:00,0.8709,0.87115,0.8709,0.87105,129800000.0
2009-06-01 06:45:00,0.87105,0.87115,0.8707,0.87095,412600000.0
2009-06-01 06:50:00,0.871,0.8713,0.87095,0.87115,268400000.0
2009-06-01 06:55:00,0.8711,0.8713,0.87105,0.8711,288600000.0
2009-06-01 07:00:00,0.8711,0.8715,0.87105,0.8715,339200000.0
2009-06-01 07:05:00,0.87145,0.87165,0.8714,0.87145,284000000.0
2009-06-01 07:10:00,0.87145,0.87155,0.87115,0.8712,477200000.0
2009-06-01 07:15:00,0.87125,0.8715,0.8707,0.8708,298000000.0
2009-06-01 07:20:00,0.8708,0.8712,0.87075,0.87075,598800000.0
2009-06-01 07:25:00,0.8708,0.871,0.87065,0.87065,352400000.0
2009-06-01 07:30:00,0.8707,0.8711,0.8707,0.8711,336600000.0
2009-06-01 07:35:00,0.8711,0.8713,0.8708,0.87115,317200000.0
2009-06-01 07:40:00,0.8711,0.8713,0.8709,0.8712,405600000.0
2009-06-01 07:45:00,0.8712,0.87125,0.87085,0.87115,453200000.0
2009-06-01 07:50:00,0.87115,0.87145,0.87085,0.87135,350500000.0
2009-06-01 07:55:00,0.87135,0.87195,0.8712,0.8718,399300000.0
2009-06-01 08:00:00,0.87185,0.8722,0.8718,0.87215,305400000.0
2009-06-01 08:05:00,0.87215,0.8724,0.8721,0.87215,308200000.0
2009-06-01 08:10:00,0.87215,0.8723,0.87165,0.87205,754200000.0
2009-06-01 08:15:00,0.87205,0.87225,0.87165,0.87205,1140400000.0
2009-06-01 08:20:00,0.87205,0.8724,0.8718,0.8723,1365800000.0
2009-06-01 08:25:00,0.87235,0.8728,0.87225,0.8726,887000000.0
2009-06-01 08:30:00,0.8726,0.87325,0.8725,0.8727,1003800000.0
2009-06-01 08:35:00,0.8726,0.8726,0.87225,0.87245,1063200000.0
2009-06-01 08:40:00,0.8724,0.87285,0.8724,0.87255,684200000.0
2009-06-01 08:45:00,0.87255,0.87265,0.87225,0.8723,844000000.0
2009-06-01 08:50:00,0.8723,0.8723,0.87105,0.8715,2163300000.0
2009-06-01 08:55:00,0.8715,0.87225,0.87145,0.8721,2342000000.0
2009-06-01 09:00:00,0.8721,0.87215,0.87135,0.87135,1449800000.0
2009-06-01 09:05:00,0.87135,0.87155,0.8708,0.87095,1147700000.0
2009-06-01 09:10:00,0.8709,0.8716,0.87055,0.8714,1734400000.0
2009-06-01 09:15:00,0.87135,0.87145,0.8709,0.87105,1451200000.0
2009-06-01 09:20:00,0.87105,0.87125,0.87025,0.8704,2096800000.0
2009-06-01 09:25:00,0.8704,0.8705,0.8698,0.86995,2865900000.0
2009-06-01 09:30:00,0.86995,0.86995,0.8683,0.86865,2654700001.0
2009-06-01 09:35:00,0.86865,0.8692,0.86855,0.86895,2324700000.0
2009-06-01 09:40:00,0.86895,0.86905,0.8674,0.86805,2186900001.0
2009-06-01 09:45:00,0.86805,0.86815,0.8676,0.8679,2149600001.0
2009-06-01 09:50:00,0.8679,0.86845,0.86785,0.86845,1822200000.0
2009-06-01 09:55:00,0.86845,0.8685,0.86805,0.8683,1408800001.0
2009-06-01 10:00:00,0.8683,0.86845,0.86765,0.86815,2533100000.0
2009-06-01 10:05:00,0.8682,0.8683,0.86715,0.86735,2369800002.0
2009-06-01 10:10:00,0.8673,0.86815,0.86725,0.86765,2685400000.0
2009-06-01 10:15:00,0.86755,0.86755,0.86645,0.8671,2241500000.0
2009-06-01 10:20:00,0.8671,0.86785,0.867,0.86755,1732900000.0
2009-06-01 10:25:00,0.8676,0.8677,0.86715,0.8676,1493000000.0
2009-06-01 10:30:00,0.8676,0.8681,0.8675,0.86785,1629200000.0
2009-06-01 10:35:00,0.86775,0.8682,0.86755,0.8681,1989300000.0
2009-06-01 10:40:00,0.8681,0.86845,0.868,0.8682,1612800000.0
2009-06-01 10:45:00,0.8682,0.8684,0.86785,0.86785,1918600000.0
2009-06-01 10:50:00,0.86785,0.8685,0.86775,0.8685,1260500000.0
2009-06-01 10:55:00,0.8685,0.8688,0.8683,0.86845,1833800000.0
2009-06-01 11:00:00,0.8684,0.86855,0.86705,0.8675,2369500000.0
2009-06-01 11:05:00,0.8675,0.86785,0.86705,0.8677,1965700000.0
2009-06-01 11:10:00,0.8677,0.86775,0.8674,0.8677,2284600000.0
2009-06-01 11:15:00,0.8677,0.86775,0.8673,0.86735,1510800000.0
2009-06-01 11:20:00,0.86725,0.86855,0.86725,0.86815,2697500000.0
2009-06-01 11:25:00,0.86815,0.86825,0.868,0.8682,1211100000.0
2009-06-01 11:30:00,0.8681,0.8685,0.868,0.86815,1666100000.0
2009-06-01 11:35:00,0.86815,0.86815,0.8675,0.86765,1971400000.0
2009-06-01 11:40:00,0.86765,0.8678,0.86745,0.86755,1784799999.0
2009-06-01 11:45:00,0.86755,0.86815,0.86725,0.868,2929499999.0
2009-06-01 11:50:00,0.86805,0.8686,0.8679,0.8686,2197600001.0
2009-06-01 11:55:00,0.8686,0.86955,0.8685,0.86925,2194600000.0
2009-06-01 12:00:00,0.8693,0.8694,0.86855,0.86855,2307000002.0
2009-06-01 12:05:00,0.86855,0.8689,0.86845,0.8686,1113800000.0
2009-06-01 12:10:00,0.86855,0.86935,0.86825,0.86905,2308700000.0
2009-06-01 12:15:00,0.86905,0.86925,0.86865,0.8689,2275200000.0
2009-06-01 12:20:00,0.8689,0.8692,0.86875,0.86885,1175500000.0
2009-06-01 12:25:00,0.86885,0.86895,0.8683,0.86835,1272000000.0
2009-06-01 12:30:00,0.8684,0.8684,0.8677,0.8678,1327900000.0
2009-06-01 12:35:00,0.86785,0.86825,0.86775,0.8678,926800000.0
2009-06-01 12:40:00,0.8678,0.868,0.8676,0.8677,1269100000.0
2009-06-01 12:45:00,0.8677,0.8686,0.8676,0.8684,1795799999.0
2009-06-01 12:50:00,0.86845,0.8686,0.86825,0.8686,998400000.0
2009-06-01 12:55:00,0.8686,0.8686,0.8683,0.8685,1095800000.0
2009-06-01 13:00:00,0.8685,0.86865,0.86815,0.8684,751000000.0
2009-06-01 13:05:00,0.86835,0.86865,0.86835,0.8684,1242100000.0
2009-06-01 13:10:00,0.86835,0.8685,0.86785,0.86835,1495200000.0
2009-06-01 13:15:00,0.8683,0.86885,0.868,0.86825,1892000000.0
2009-06-01 13:20:00,0.86825,0.86875,0.86815,0.86845,1842400000.0
2009-06-01 13:25:00,0.86845,0.86845,0.86745,0.8675,1194400000.0
2009-06-01 13:30:00,0.86755,0.8687,0.8675,0.8682,1897600000.0
2009-06-01 13:35:00,0.86835,0.86855,0.86785,0.8679,1542600000.0
2009-06-01 13:40:00,0.8679,0.86815,0.8675,0.8676,1749000000.0
2009-06-01 13:45:00,0.8676,0.868,0.86725,0.86725,1450400000.0
2009-06-01 13:50:00,0.86725,0.86745,0.86705,0.86745,945600000.0
2009-06-01 13:55:00,0.86735,0.8674,0.8667,0.86735,1079799998.0
2009-06-01 14:00:00,0.86735,0.8675,0.86685,0.86715,1197600000.0
2009-06-01 14:05:00,0.8671,0.8685,0.86705,0.8683,1189900000.0
2009-06-01 14:10:00,0.8683,0.86845,0.86795,0.86795,1062000000.0
2009-06-01 14:15:00,0.8679,0.86795,0.8671,0.8671,1112400000.0
2009-06-01 14:20:00,0.86715,0.8674,0.86685,0.86735,886200000.0
2009-06-01 14:25:00,0.8673,0.86735,0.8669,0.867,692600000.0
2009-06-01 14:30:00,0.867,0.8671,0.8654,0.8655,1821200000.0
2009-06-01 14:35:00,0.86545,0.86645,0.86535,0.86605,1639950000.0
2009-06-01 14:40:00,0.86605,0.8663,0.86575,0.86615,1835000001.0
2009-06-01 14:45:00,0.8662,0.8669,0.866,0.8666,1508999992.0
2009-06-01 14:50:00,0.86655,0.8668,0.8665,0.86665,933300000.0
2009-06-01 14:55:00,0.86665,0.8674,0.8666,0.8669,1150700000.0
2009-06-01 15:00:00,0.8669,0.86705,0.8662,0.86625,1371800000.0
2009-06-01 15:05:00,0.86615,0.86675,0.86605,0.86615,1699200001.0
2009-06-01 15:10:00,0.86615,0.86645,0.8658,0.86585,1785500000.0
2009-06-01 15:15:00,0.86585,0.86625,0.8655,0.8662,1942900001.0
2009-06-01 15:20:00,0.8662,0.86655,0.86595,0.86615,2288099999.0
2009-06-01 15:25:00,0.86615,0.8668,0.866,0.8661,2244400000.0
2009-06-01 15:30:00,0.86615,0.8662,0.86575,0.86615,1655400000.0
2009-06-01 15:35:00,0.86615,0.8662,0.8658,0.8658,1719000002.0
2009-06-01 15:40:00,0.8658,0.8659,0.86505,0.8657,1786100001.0
2009-06-01 15:45:00,0.8657,0.86625,0.86545,0.86625,1585400000.0
2009-06-01 15:50:00,0.86625,0.8663,0.866,0.86615,1364000001.0
2009-06-01 15:55:00,0.8662,0.8662,0.8655,0.86565,982500000.0
2009-06-01 16:00:00,0.86565,0.86605,0.86525,0.866,1858800000.0
2009-06-01 16:05:00,0.866,0.86635,0.86535,0.86535,1887999999.0
2009-06-01 16:10:00,0.86545,0.86595,0.86525,0.86555,1593400000.0
2009-06-01 16:15:00,0.86555,0.86555,0.8651,0.8653,1266900000.0
2009-06-01 16:20:00,0.86525,0.86575,0.864,0.86435,2081100002.0
2009-06-01 16:25:00,0.8643,0.8644,0.86385,0.86415,1740700003.0
2009-06-01 16:30:00,0.86415,0.86495,0.8641,0.8649,1874599998.0
2009-06-01 16:35:00,0.8649,0.86495,0.86415,0.86415,1582299998.0
2009-06-01 16:40:00,0.86415,0.86445,0.86365,0.8637,2103700000.0
2009-06-01 16:45:00,0.8637,0.8637,0.86185,0.8619,1646899999.0
2009-06-01 16:50:00,0.8619,0.86275,0.86185,0.86235,1627017006.0
2009-06-01 16:55:00,0.8624,0.86255,0.8616,0.8618,2484839994.0
2009-06-01 17:00:00,0.8618,0.8628,0.86175,0.8623,1792599999.0
2009-06-01 17:05:00,0.8623,0.86255,0.8622,0.8625,1019600000.0
2009-06-01 17:10:00,0.86255,0.86335,0.86245,0.8632,1575200000.0
2009-06-01 17:15:00,0.8632,0.8637,0.8629,0.86355,1975400004.0
2009-06-01 17:20:00,0.86355,0.8636,0.8623,0.86265,1653800000.0
2009-06-01 17:25:00,0.86265,0.8631,0.86235,0.8631,1533499996.0
2009-06-01 17:30:00,0.86305,0.8634,0.86285,0.8631,1444800001.0
2009-06-01 17:35:00,0.8631,0.8632,0.86225,0.8623,952400000.0
2009-06-01 17:40:00,0.8623,0.8627,0.86215,0.86235,1521200001.0
2009-06-01 17:45:00,0.86235,0.86245,0.8619,0.862,1818600000.0
2009-06-01 17:50:00,0.862,0.8625,0.86195,0.8625,1291399994.0
2009-06-01 17:55:00,0.8625,0.86275,0.8622,0.8627,1875299998.0
2009-06-01 18:00:00,0.8627,0.86305,0.86255,0.86285,1418600000.0
2009-06-01 18:05:00,0.8629,0.86315,0.8628,0.863,717600000.0
2009-06-01 18:10:00,0.863,0.86315,0.8616,0.8619,1814600001.0
2009-06-01 18:15:00,0.86195,0.8627,0.86195,0.86235,1328799998.0
2009-06-01 18:20:00,0.86235,0.86265,0.86185,0.86185,1303700000.0
2009-06-01 18:25:00,0.86185,0.86205,0.86155,0.8618,1958099999.0
2009-06-01 18:30:00,0.86185,0.8622,0.86175,0.8619,1013100000.0
2009-06-01 18:35:00,0.8619,0.86225,0.8617,0.8619,1103000000.0
2009-06-01 18:40:00,0.8619,0.8625,0.8617,0.86235,868900000.0
2009-06-01 18:45:00,0.86235,0.86245,0.8619,0.8621,1672699990.0
2009-06-01 18:50:00,0.8621,0.8624,0.86195,0.8623,694399999.0
2009-06-01 18:55:00,0.86225,0.8624,0.86205,0.8623,775000003.0
2009-06-01 19:00:00,0.8623,0.8625,0.8622,0.86235,1031000000.0
2009-06-01 19:05:00,0.86235,0.86285,0.86225,0.8628,824200000.0
2009-06-01 19:10:00,0.86275,0.8628,0.8626,0.86275,396400000.0
2009-06-01 19:15:00,0.86275,0.8628,0.8624,0.8627,412000000.0
2009-06-01 19:20:00,0.86275,0.86295,0.86265,0.86285,599000000.0
2009-06-01 19:25:00,0.86285,0.8629,0.86275,0.8629,772400000.0
2009-06-01 19:30:00,0.8629,0.8629,0.8623,0.8628,576200000.0
2009-06-01 19:35:00,0.8628,0.8629,0.86265,0.86275,669200000.0
2009-06-01 19:40:00,0.8628,0.86305,0.8627,0.86305,1949800000.0
2009-06-01 19:45:00,0.86305,0.8635,0.86295,0.86335,1155999999.0
2009-06-01 19:50:00,0.8633,0.8636,0.86325,0.8636,1081999999.0
2009-06-01 19:55:00,0.86355,0.86375,0.86265,0.8627,1246000000.0
2009-06-01 20:00:00,0.86265,0.8631,0.86245,0.86295,1057500000.0
2009-06-01 20:05:00,0.86295,0.8632,0.8628,0.86315,968000000.0
2009-06-01 20:10:00,0.86315,0.86325,0.8629,0.863,964200000.0
2009-06-01 20:15:00,0.863,0.8631,0.86295,0.86305,873200000.0
2009-06-01 20:20:00,0.86305,0.86305,0.8623,0.8624,1075000000.0
2009-06-01 20:25:00,0.8624,0.8627,0.8624,0.86255,825400000.0
2009-06-01 20:30:00,0.86255,0.86255,0.86165,0.86195,2025000006.0
2009-06-01 20:35:00,0.8619,0.862,0.8616,0.8619,1402600004.0
2009-06-01 20:40:00,0.8619,0.8623,0.86175,0.86195,948600000.0
2009-06-01 20:45:00,0.86195,0.86215,0.8618,0.86205,607400000.0
2009-06-01 20:50:00,0.86205,0.86215,0.8615,0.8616,856700006.0
2009-06-01 20:55:00,0.8616,0.8616,0.8613,0.86155,616000000.0
2009-06-01 21:00:00,0.86155,0.86175,0.8612,0.86125,833999999.0
2009-06-01 21:05:00,0.8612,0.8613,0.861,0.86125,661800000.0
2009-06-01 21:10:00,0.8612,0.86125,0.86075,0.8611,1067200000.0
2009-06-01 21:15:00,0.86105,0.86155,0.86095,0.86145,894200000.0
2009-06-01 21:20:00,0.86145,0.86155,0.8612,0.8613,563000000.0
2009-06-01 21:25:00,0.8613,0.86175,0.8612,0.8615,946700000.0
2009-06-01 21:30:00,0.8615,0.8617,0.86145,0.8615,2833600000.0
2009-06-01 21:35:00,0.8615,0.8616,0.861,0.86145,1634599994.0
2009-06-01 21:40:00,0.86145,0.8618,0.86115,0.86125,2000000001.0
2009-06-01 21:45:00,0.8613,0.86135,0.86095,0.86095,1038800000.0
2009-06-01 21:50:00,0.86095,0.8612,0.8609,0.8611,1240800000.0
2009-06-01 21:55:00,0.8611,0.86125,0.8608,0.861,1541600002.0
2009-06-01 22:00:00,0.861,0.8614,0.86085,0.86105,652400000.0
2009-06-01 22:05:00,0.86105,0.8611,0.86075,0.86085,737799999.0
2009-06-01 22:10:00,0.8608,0.861,0.86065,0.86065,907000000.0
2009-06-01 22:15:00,0.86065,0.8609,0.86055,0.86075,584199994.0
2009-06-01 22:20:00,0.8607,0.86095,0.86065,0.86065,253800000.0
2009-06-01 22:25:00,0.8607,0.8608,0.86065,0.8607,151000000.0
2009-06-01 22:30:00,0.8607,0.8608,0.86065,0.86075,174400000.0
2009-06-01 22:35:00,0.8607,0.86075,0.8602,0.8604,385400000.0
2009-06-01 22:40:00,0.86045,0.8605,0.8604,0.8605,38600000.0
2009-06-01 22:45:00,0.8605,0.86055,0.86035,0.8604,173000000.0
2009-06-01 22:50:00,0.8604,0.86045,0.86015,0.86035,92600000.0
2009-06-01 22:55:00,0.86035,0.86105,0.8602,0.86085,266800000.0
2009-06-01 23:00:00,0.8608,0.86125,0.86035,0.86095,170600000.0
2009-06-01 23:05:00,0.861,0.8613,0.8609,0.8613,75000000.0
2009-06-01 23:10:00,0.8613,0.86135,0.86115,0.86125,55600000.0
2009-06-01 23:15:00,0.86125,0.8613,0.86105,0.86105,60800000.0
2009-06-01 23:20:00,0.86087,0.8613,0.86087,0.86105,105600000.0
2009-06-01 23:25:00,0.8611,0.8611,0.8608,0.86085,74000000.0
2009-06-01 23:30:00,0.8608,0.8609,0.8607,0.86075,87000000.0
2009-06-01 23:35:00,0.8607,0.8611,0.8607,0.8611,125400000.0
2009-06-01 23:40:00,0.8611,0.8611,0.86065,0.86105,130300000.0
2009-06-01 23:45:00,0.86095,0.8612,0.8606,0.86085,194800000.0
2009-06-01 23:50:00,0.8608,0.86135,0.8605,0.86085,220300000.0
2009-06-01 23:55:00,0.8609,0.8609,0.86055,0.86065,95200000.0
2009-06-02 00:00:00,0.8606,0.8611,0.8606,0.86105,141800000.0
2009-06-02 00:05:00,0.861,0.86115,0.8609,0.86095,159700000.0
2009-06-02 00:10:00,0.861,0.86105,0.8607,0.86085,117300000.0
2009-06-02 00:15:00,0.86085,0.8609,0.86065,0.86085,56200000.0
2009-06-02 00:20:00,0.8608,0.8609,0.86039,0.86065,140400000.0
2009-06-02 00:25:00,0.86065,0.8612,0.86065,0.8611,79400000.0
2009-06-02 00:30:00,0.8611,0.8613,0.86105,0.86125,159800000.0
2009-06-02 00:35:00,0.8611,0.8611,0.8609,0.86105,90400000.0
2009-06-02 00:40:00,0.861,0.8612,0.861,0.86115,119800000.0
2009-06-02 00:45:00,0.86115,0.86125,0.8611,0.8612,58600000.0
2009-06-02 00:50:00,0.8612,0.8614,0.861,0.8611,293000000.0
2009-06-02 00:55:00,0.8611,0.8613,0.86085,0.86105,226400000.0
2009-06-02 01:00:00,0.8611,0.8612,0.86095,0.8611,53400000.0
2009-06-02 01:05:00,0.86098,0.86125,0.86095,0.86115,360200000.0
2009-06-02 01:10:00,0.8612,0.8614,0.86115,0.8612,362800000.0
2009-06-02 01:15:00,0.8612,0.8613,0.86105,0.86105,113600000.0
2009-06-02 01:20:00,0.86105,0.86115,0.86071,0.86115,258400000.0
2009-06-02 01:25:00,0.86115,0.8612,0.861,0.8611,191600000.0
2009-06-02 01:30:00,0.8611,0.8611,0.86105,0.86105,118000000.0
2009-06-02 01:35:00,0.86105,0.86115,0.861,0.86115,201600000.0
2009-06-02 01:40:00,0.86115,0.8612,0.8611,0.8612,96200000.0
2009-06-02 01:45:00,0.86107,0.8613,0.86107,0.8612,324800000.0
2009-06-02 01:50:00,0.8612,0.8614,0.86115,0.86135,237000000.0
2009-06-02 01:55:00,0.8614,0.86145,0.86085,0.86115,233000000.0
2009-06-02 02:00:00,0.86115,0.86155,0.86095,0.8614,791000000.0
2009-06-02 02:05:00,0.86135,0.8615,0.86105,0.8614,602600000.0
2009-06-02 02:10:00,0.8614,0.8614,0.86095,0.86115,840000000.0
2009-06-02 02:15:00,0.86115,0.8613,0.861,0.86115,800600000.0
2009-06-02 02:20:00,0.86115,0.86145,0.8609,0.8611,815000000.0
2009-06-02 02:25:00,0.8611,0.86125,0.86085,0.86095,1137200000.0
2009-06-02 02:30:00,0.8609,0.86155,0.8609,0.8615,781600000.0
2009-06-02 02:35:00,0.8615,0.8616,0.86115,0.86135,781400000.0
2009-06-02 02:40:00,0.8613,0.8615,0.86085,0.86135,597800000.0
2009-06-02 02:45:00,0.86135,0.8617,0.86115,0.8614,552600000.0
2009-06-02 02:50:00,0.8614,0.86175,0.8613,0.8614,700400000.0
2009-06-02 02:55:00,0.8614,0.8616,0.8613,0.8614,977999999.0
2009-06-02 03:00:00,0.8614,0.86165,0.86135,0.86165,1003799999.0
2009-06-02 03:05:00,0.8616,0.8619,0.86155,0.8619,668200000.0
2009-06-02 03:10:00,0.8619,0.86205,0.86185,0.86185,648600000.0
2009-06-02 03:15:00,0.86185,0.86195,0.8618,0.86195,400000000.0
2009-06-02 03:20:00,0.86195,0.862,0.8617,0.86175,582600000.0
2009-06-02 03:25:00,0.8618,0.8619,0.86165,0.8617,731600000.0
2009-06-02 03:30:00,0.8617,0.8618,0.86135,0.8614,769600000.0
2009-06-02 03:35:00,0.8614,0.8618,0.8613,0.86175,489000000.0
2009-06-02 03:40:00,0.86175,0.8621,0.86155,0.862,233400000.0
2009-06-02 03:45:00,0.862,0.8621,0.86185,0.8619,511000000.0
2009-06-02 03:50:00,0.8619,0.86205,0.86165,0.8617,418400000.0
2009-06-02 03:55:00,0.86165,0.86205,0.86165,0.86195,386400000.0
2009-06-02 04:00:00,0.86195,0.862,0.86165,0.86195,316499998.0
2009-06-02 04:05:00,0.86195,0.862,0.8615,0.86185,576800000.0
2009-06-02 04:10:00,0.8619,0.86205,0.86165,0.862,487800000.0
2009-06-02 04:15:00,0.862,0.86205,0.8616,0.86175,318000000.0
2009-06-02 04:20:00,0.8617,0.8618,0.8616,0.86175,376200000.0
2009-06-02 04:25:00,0.86175,0.8622,0.86175,0.86195,467400000.0
2009-06-02 04:30:00,0.86195,0.86205,0.86175,0.86175,537000000.0
2009-06-02 04:35:00,0.86175,0.8619,0.86175,0.86185,530200000.0
2009-06-02 04:40:00,0.86185,0.8619,0.86175,0.8618,143000000.0
2009-06-02 04:45:00,0.86175,0.8618,0.86165,0.8617,403400000.0
2009-06-02 04:50:00,0.8618,0.8619,0.86165,0.8618,335400000.0
2009-06-02 04:55:00,0.86185,0.8619,0.8617,0.86175,280200000.0
2009-06-02 05:00:00,0.86175,0.8618,0.8616,0.8617,493800000.0
2009-06-02 05:05:00,0.8617,0.8619,0.8616,0.86175,576200000.0
2009-06-02 05:10:00,0.86175,0.8618,0.86145,0.86165,349200000.0
2009-06-02 05:15:00,0.86165,0.8617,0.8615,0.8616,402200000.0
2009-06-02 05:20:00,0.8616,0.8618,0.8615,0.8617,376000000.0
2009-06-02 05:25:00,0.8617,0.8619,0.8615,0.86175,337600000.0
2009-06-02 05:30:00,0.8618,0.86185,0.8615,0.86155,188800000.0
2009-06-02 05:35:00,0.86155,0.8616,0.86135,0.86135,191400000.0
2009-06-02 05:40:00,0.8614,0.86145,0.8612,0.86125,439600000.0
2009-06-02 05:45:00,0.86125,0.86135,0.8612,0.8612,203000000.0
2009-06-02 05:50:00,0.8613,0.86135,0.8612,0.8612,564200000.0
2009-06-02 05:55:00,0.8612,0.8613,0.86115,0.86115,412400000.0
2009-06-02 06:00:00,0.86095,0.8613,0.86095,0.8611,386000000.0
2009-06-02 06:05:00,0.8611,0.86115,0.861,0.8611,299600000.0
2009-06-02 06:10:00,0.86105,0.8613,0.86105,0.86125,470700000.0
2009-06-02 06:15:00,0.86125,0.8614,0.86115,0.86135,359200000.0
2009-06-02 06:20:00,0.86135,0.86135,0.8612,0.86125,118200000.0
2009-06-02 06:25:00,0.8612,0.8614,0.86115,0.86115,139200000.0
2009-06-02 06:30:00,0.86115,0.8615,0.861,0.86105,680600000.0
2009-06-02 06:35:00,0.861,0.8615,0.861,0.8613,263000000.0
2009-06-02 06:40:00,0.8613,0.8615,0.8612,0.86135,222000000.0
2009-06-02 06:45:00,0.8613,0.86145,0.8611,0.86125,521600000.0
2009-06-02 06:50:00,0.8613,0.8615,0.86095,0.86105,628200000.0
2009-06-02 06:55:00,0.86105,0.8614,0.861,0.8614,317600000.0
2009-06-02 07:00:00,0.86135,0.8614,0.861,0.86125,383700000.0
2009-06-02 07:05:00,0.8612,0.86135,0.86115,0.8612,363000000.0
2009-06-02 07:10:00,0.8612,0.86135,0.86105,0.8612,190400000.0
2009-06-02 07:15:00,0.86115,0.8613,0.8609,0.8609,291000000.0
2009-06-02 07:20:00,0.8609,0.86115,0.8609,0.8611,279000000.0
2009-06-02 07:25:00,0.8611,0.86135,0.86095,0.86125,404600000.0
2009-06-02 07:30:00,0.86125,0.86135,0.86095,0.86115,542200000.0
2009-06-02 07:35:00,0.86115,0.8617,0.8611,0.86145,745600000.0
2009-06-02 07:40:00,0.8614,0.86175,0.86115,0.8614,837000000.0
2009-06-02 07:45:00,0.86135,0.8616,0.8612,0.86155,1187200000.0
2009-06-02 07:50:00,0.86155,0.8622,0.86155,0.862,1595400006.0
2009-06-02 07:55:00,0.8619,0.86215,0.8617,0.86195,2192799999.0
2009-06-02 08:00:00,0.8619,0.86215,0.86165,0.86195,971600002.0
2009-06-02 08:05:00,0.86195,0.8625,0.8617,0.862,1609599999.0
2009-06-02 08:10:00,0.86205,0.8625,0.86205,0.8623,1207800000.0
2009-06-02 08:15:00,0.8623,0.86235,0.86205,0.86215,1597799997.0
2009-06-02 08:20:00,0.86215,0.86225,0.86145,0.86155,968800000.0
2009-06-02 08:25:00,0.86155,0.8618,0.8615,0.8617,851600000.0
2009-06-02 08:30:00,0.86175,0.86185,0.86145,0.86155,1458100002.0
2009-06-02 08:35:00,0.86155,0.86235,0.86155,0.8623,1238800000.0
2009-06-02 08:40:00,0.8623,0.8624,0.862,0.86225,1287199998.0
2009-06-02 08:45:00,0.8622,0.86235,0.8621,0.8623,791500000.0
2009-06-02 08:50:00,0.8623,0.86235,0.8618,0.86185,943600000.0
2009-06-02 08:55:00,0.86185,0.86215,0.8617,0.86175,1050300000.0
2009-06-02 09:00:00,0.86165,0.862,0.8615,0.862,2449400004.0
2009-06-02 09:05:00,0.862,0.86225,0.8619,0.86215,1939900008.0
2009-06-02 09:10:00,0.86215,0.8623,0.86155,0.86225,1905900004.0
2009-06-02 09:15:00,0.86225,0.86225,0.86155,0.86195,2624600001.0
2009-06-02 09:20:00,0.8619,0.86235,0.86185,0.8623,2164600004.0
2009-06-02 09:25:00,0.8623,0.8624,0.8618,0.8624,3409899999.0
2009-06-02 09:30:00,0.8624,0.8624,0.8619,0.86215,3636500003.0
2009-06-02 09:35:00,0.86215,0.86225,0.86185,0.86215,3131200011.0
2009-06-02 09:40:00,0.86215,0.8622,0.8617,0.8618,2304800003.0
2009-06-02 09:45:00,0.8618,0.862,0.86165,0.86175,2915299997.0
2009-06-02 09:50:00,0.8618,0.86185,0.86155,0.86175,1526699999.0
2009-06-02 09:55:00,0.86175,0.8619,0.86155,0.8617,2215200001.0
2009-06-02 10:00:00,0.8617,0.8618,0.8613,0.86175,1854899999.0
2009-06-02 10:05:00,0.86175,0.86215,0.8616,0.8621,982500001.0
2009-06-02 10:10:00,0.8621,0.8623,0.86205,0.8622,635000004.0
2009-06-02 10:15:00,0.8622,0.86295,0.8622,0.86245,3482600003.0
2009-06-02 10:20:00,0.86245,0.8626,0.86125,0.8613,2773699999.0
2009-06-02 10:25:00,0.8613,0.8619,0.8611,0.8615,2403899999.0
2009-06-02 10:30:00,0.8615,0.8619,0.861,0.8619,2432200000.0
2009-06-02 10:35:00,0.8619,0.86215,0.86155,0.86185,2795700004.0
2009-06-02 10:40:00,0.86185,0.86185,0.8611,0.86135,2821983896.0
2009-06-02 10:45:00,0.86135,0.8618,0.86135,0.8618,1975200001.0
2009-06-02 10:50:00,0.8618,0.86215,0.8615,0.8617,2993300003.0
2009-06-02 10:55:00,0.8617,0.862,0.86165,0.86195,2459099999.0
2009-06-02 11:00:00,0.8619,0.86235,0.86185,0.86215,2862199999.0
2009-06-02 11:05:00,0.86215,0.8636,0.86215,0.8635,3906366007.0
2009-06-02 11:10:00,0.8635,0.86365,0.8629,0.8635,3928400005.0
2009-06-02 11:15:00,0.8635,0.8647,0.86345,0.8647,2559700006.0
2009-06-02 11:20:00,0.8647,0.86475,0.86415,0.8647,2810066014.0
2009-06-02 11:25:00,0.8647,0.8651,0.86445,0.8649,2751700001.0
2009-06-02 11:30:00,0.8648,0.8649,0.86395,0.86465,3461100003.0
2009-06-02 11:35:00,0.86455,0.86475,0.86425,0.8646,2087800002.0
2009-06-02 11:40:00,0.8646,0.86485,0.86435,0.8644,2927900002.0
2009-06-02 11:45:00,0.86445,0.8647,0.8642,0.8646,2584900003.0
2009-06-02 11:50:00,0.8646,0.86505,0.86435,0.86495,3117000003.0
2009-06-02 11:55:00,0.86495,0.8652,0.86405,0.86435,3077700000.0
2009-06-02 12:00:00,0.8645,0.86475,0.86425,0.8645,1730300002.0
2009-06-02 12:05:00,0.8645,0.8646,0.86405,0.8643,1990900000.0
2009-06-02 12:10:00,0.86425,0.8652,0.8642,0.86445,2213100000.0
2009-06-02 12:15:00,0.86445,0.86495,0.86435,0.86485,2964999998.0
2009-06-02 12:20:00,0.86485,0.86625,0.86475,0.8659,4602800000.0
2009-06-02 12:25:00,0.86585,0.8664,0.8655,0.8664,3896600000.0
2009-06-02 12:30:00,0.8664,0.86665,0.8659,0.86595,2356399998.0
2009-06-02 12:35:00,0.86595,0.8664,0.8655,0.86585,2271900001.0
2009-06-02 12:40:00,0.86585,0.8659,0.8651,0.8653,2378600001.0
2009-06-02 12:45:00,0.8653,0.8655,0.8648,0.8652,2459300000.0
2009-06-02 12:50:00,0.8652,0.86555,0.86495,0.8653,2324999997.0
2009-06-02 12:55:00,0.8653,0.86555,0.865,0.865,1912900000.0
2009-06-02 13:00:00,0.865,0.86545,0.86495,0.86515,2865899996.0
2009-06-02 13:05:00,0.86515,0.86545,0.8651,0.86535,1632799998.0
2009-06-02 13:10:00,0.86535,0.86555,0.8651,0.8654,1487500000.0
2009-06-02 13:15:00,0.8654,0.8654,0.8647,0.86505,1902300000.0
2009-06-02 13:20:00,0.86505,0.8654,0.86485,0.86485,3025599990.0
2009-06-02 13:25:00,0.86485,0.8651,0.8648,0.8648,1253199996.0
2009-06-02 13:30:00,0.86485,0.8656,0.8647,0.8656,1213999998.0
2009-06-02 13:35:00,0.8656,0.86735,0.8656,0.8671,2264900002.0
2009-06-02 13:40:00,0.8671,0.86725,0.8658,0.86585,3872800004.0
2009-06-02 13:45:00,0.86585,0.8662,0.8654,0.86555,2418400001.0
2009-06-02 13:50:00,0.8655,0.86585,0.8652,0.8657,2840200000.0
2009-06-02 13:55:00,0.86575,0.86595,0.8649,0.8649,2674700002.0
2009-06-02 14:00:00,0.8649,0.8649,0.86405,0.86475,2045200001.0
2009-06-02 14:05:00,0.86475,0.86525,0.8642,0.8652,1916100001.0
2009-06-02 14:10:00,0.8653,0.86535,0.86475,0.8651,3182500008.0
2009-06-02 14:15:00,0.86505,0.8659,0.86495,0.8657,2827800008.0
2009-06-02 14:20:00,0.86565,0.86575,0.86495,0.86525,1766800000.0
2009-06-02 14:25:00,0.8652,0.8655,0.8648,0.8649,1587300000.0
2009-06-02 14:30:00,0.8649,0.8652,0.86485,0.86505,1614800000.0
2009-06-02 14:35:00,0.86505,0.86555,0.865,0.86515,1859199999.0
2009-06-02 14:40:00,0.86515,0.86565,0.8649,0.86545,3021999997.0
2009-06-02 14:45:00,0.86545,0.86615,0.86545,0.86615,1731599997.0
2009-06-02 14:50:00,0.8661,0.8662,0.86555,0.8658,1544200001.0
2009-06-02 14:55:00,0.8658,0.86605,0.8657,0.8658,2869400003.0
2009-06-02 15:00:00,0.86565,0.86605,0.8655,0.86565,1493400000.0
2009-06-02 15:05:00,0.86565,0.86605,0.8655,0.86565,2521299996.0
2009-06-02 15:10:00,0.86565,0.86565,0.86505,0.86515,3332399991.0
2009-06-02 15:15:00,0.86515,0.86595,0.8651,0.8657,2041200006.0
2009-06-02 15:20:00,0.86575,0.86575,0.86495,0.86505,1555200000.0
2009-06-02 15:25:00,0.86505,0.86525,0.865,0.8651,1225399998.0
2009-06-02 15:30:00,0.86505,0.86555,0.86495,0.86535,2700600002.0
2009-06-02 15:35:00,0.8653,0.8655,0.86505,0.86525,2410600004.0
2009-06-02 15:40:00,0.8652,0.8652,0.86395,0.8643,2987700002.0
2009-06-02 15:45:00,0.8643,0.8654,0.8642,0.86535,1962800000.0
2009-06-02 15:50:00,0.86535,0.8655,0.86475,0.86485,1347600000.0
2009-06-02 15:55:00,0.8648,0.86505,0.8643,0.8644,1255600001.0
2009-06-02 16:00:00,0.8645,0.8651,0.86355,0.8636,1906000017.0
2009-06-02 16:05:00,0.86355,0.864,0.86295,0.8636,1516500001.0
2009-06-02 16:10:00,0.8636,0.8638,0.86295,0.8636,2627500003.0
2009-06-02 16:15:00,0.8636,0.86385,0.8635,0.86385,2279900003.0
2009-06-02 16:20:00,0.86385,0.86415,0.86375,0.86405,2384900002.0
2009-06-02 16:25:00,0.86405,0.8641,0.8632,0.86345,2544600012.0
2009-06-02 16:30:00,0.86345,0.86415,0.86335,0.8641,3434300001.0
2009-06-02 16:35:00,0.8641,0.8644,0.8637,0.86385,2818500001.0
2009-06-02 16:40:00,0.86385,0.86385,0.8633,0.8633,2339800001.0
2009-06-02 16:45:00,0.8632,0.86365,0.86285,0.86335,2328900005.0
2009-06-02 16:50:00,0.86335,0.86345,0.86275,0.86275,1762400001.0
2009-06-02 16:55:00,0.86275,0.8634,0.86265,0.86335,2668200002.0
2009-06-02 17:00:00,0.8633,0.8636,0.8632,0.8635,2387400001.0
2009-06-02 17:05:00,0.8634,0.8635,0.86325,0.8633,3885999995.0
2009-06-02 17:10:00,0.8633,0.86335,0.86295,0.8632,4111066024.0
2009-06-02 17:15:00,0.86315,0.86345,0.86295,0.86335,2370600003.0
2009-06-02 17:20:00,0.86335,0.8636,0.863,0.8633,2587600000.0
2009-06-02 17:25:00,0.8633,0.864,0.86325,0.8639,1761200002.0
2009-06-02 17:30:00,0.8639,0.86425,0.8638,0.86425,1430300000.0
2009-06-02 17:35:00,0.86425,0.8644,0.86405,0.8642,1136000000.0
2009-06-02 17:40:00,0.8642,0.8644,0.864,0.8642,927200000.0
2009-06-02 17:45:00,0.8642,0.8645,0.86415,0.86445,842000000.0
2009-06-02 17:50:00,0.86445,0.8647,0.8642,0.86425,1537200001.0
2009-06-02 17:55:00,0.86425,0.8644,0.86395,0.8641,1716800000.0
2009-06-02 18:00:00,0.8641,0.8647,0.86395,0.8646,1272000002.0
2009-06-02 18:05:00,0.86465,0.8647,0.8642,0.8644,1617799999.0
2009-06-02 18:10:00,0.8643,0.86435,0.8634,0.8636,946100000.0
2009-06-02 18:15:00,0.8636,0.8636,0.86255,0.86315,1194000000.0
2009-06-02 18:20:00,0.86315,0.8634,0.86275,0.863,1281600000.0
2009-06-02 18:25:00,0.863,0.86325,0.8629,0.8631,1749800000.0
2009-06-02 18:30:00,0.8631,0.86325,0.8628,0.86295,1612400000.0
2009-06-02 18:35:00,0.86295,0.863,0.86225,0.86285,1253200000.0
2009-06-02 18:40:00,0.8629,0.86305,0.8626,0.8626,1170666010.0
2009-06-02 18:45:00,0.8626,0.863,0.8626,0.8628,743400000.0
2009-06-02 18:50:00,0.8628,0.86285,0.8625,0.86255,780600000.0
2009-06-02 18:55:00,0.8626,0.86265,0.86245,0.8625,989200000.0
2009-06-02 19:00:00,0.8625,0.86285,0.86245,0.8625,532400000.0
2009-06-02 19:05:00,0.8625,0.86265,0.86245,0.86265,498366010.0
2009-06-02 19:10:00,0.86265,0.86285,0.86265,0.86285,631800000.0
2009-06-02 19:15:00,0.86285,0.8632,0.86275,0.86275,835766010.0
2009-06-02 19:20:00,0.86275,0.86285,0.862,0.8621,1109400000.0
2009-06-02 19:25:00,0.8621,0.8632,0.862,0.86305,1076200000.0
2009-06-02 19:30:00,0.86305,0.86325,0.8628,0.86315,863533005.0
2009-06-02 19:35:00,0.86305,0.86345,0.8628,0.863,807800000.0
2009-06-02 19:40:00,0.863,0.86325,0.8628,0.863,970800000.0
2009-06-02 19:45:00,0.863,0.86305,0.8626,0.8628,841800000.0
2009-06-02 19:50:00,0.8628,0.86285,0.86255,0.8626,584400000.0
2009-06-02 19:55:00,0.8626,0.86325,0.86245,0.8632,1101800000.0
2009-06-02 20:00:00,0.8632,0.8632,0.86285,0.863,1525999999.0
2009-06-02 20:05:00,0.863,0.86335,0.86295,0.86325,806800000.0
2009-06-02 20:10:00,0.86325,0.86345,0.8631,0.8633,476900000.0
2009-06-02 20:15:00,0.8633,0.86345,0.8631,0.86325,554000000.0
2009-06-02 20:20:00,0.86325,0.86385,0.8632,0.86365,817800000.0
2009-06-02 20:25:00,0.86365,0.86385,0.8634,0.8635,961800000.0
2009-06-02 20:30:00,0.8635,0.8637,0.8633,0.8637,746600000.0
2009-06-02 20:35:00,0.8637,0.86415,0.86335,0.8639,1083400000.0
2009-06-02 20:40:00,0.8639,0.86405,0.86375,0.86395,1438400000.0
2009-06-02 20:45:00,0.8639,0.8641,0.86345,0.8636,1125000000.0
2009-06-02 20:50:00,0.86365,0.8638,0.8635,0.86355,1379000000.0
2009-06-02 20:55:00,0.86355,0.8639,0.8635,0.86385,1257500000.0
2009-06-02 21:00:00,0.86385,0.8639,0.86355,0.8636,818800000.0
2009-06-02 21:05:00,0.86365,0.86385,0.8636,0.8638,714800000.0
2009-06-02 21:10:00,0.86375,0.86385,0.8637,0.86385,295200000.0
2009-06-02 21:15:00,0.86385,0.8639,0.8634,0.8634,1027600000.0
2009-06-02 21:20:00,0.8634,0.86355,0.86325,0.86325,774000000.0
2009-06-02 21:25:00,0.86325,0.86345,0.86325,0.8633,434200000.0
2009-06-02 21:30:00,0.8633,0.8634,0.863,0.863,362000000.0
2009-06-02 21:35:00,0.86305,0.8634,0.86305,0.86335,401400000.0
2009-06-02 21:40:00,0.8634,0.86355,0.86325,0.8633,646600000.0
2009-06-02 21:45:00,0.8633,0.8633,0.8628,0.8631,1161032020.0
2009-06-02 21:50:00,0.86315,0.8634,0.86305,0.8632,2019200001.0
2009-06-02 21:55:00,0.86315,0.86325,0.8631,0.86315,914200001.0
2009-06-02 22:00:00,0.8631,0.8632,0.8629,0.863,495400000.0
2009-06-02 22:05:00,0.8629,0.86295,0.86285,0.8629,352000000.0
2009-06-02 22:10:00,0.86295,0.86295,0.86265,0.86275,657000004.0
2009-06-02 22:15:00,0.8628,0.863,0.86275,0.8628,237400000.0
2009-06-02 22:20:00,0.8628,0.86285,0.8628,0.8628,56400000.0
2009-06-02 22:25:00,0.8628,0.8628,0.8627,0.86275,62600000.0
2009-06-02 22:30:00,0.86275,0.8631,0.8627,0.86275,326800000.0
2009-06-02 22:35:00,0.86275,0.86315,0.86275,0.8631,170400000.0
2009-06-02 22:40:00,0.86305,0.86315,0.8628,0.86285,396600000.0
2009-06-02 22:45:00,0.86285,0.86285,0.8627,0.8628,211200000.0
2009-06-02 22:50:00,0.8627,0.8628,0.86255,0.8627,300000000.0
2009-06-02 22:55:00,0.8627,0.86275,0.86265,0.86265,249800000.0
2009-06-02 23:00:00,0.86265,0.86265,0.86212,0.8625,181200000.0
2009-06-02 23:05:00,0.8626,0.863,0.86255,0.8627,44400000.0
2009-06-02 23:10:00,0.8627,0.86305,0.8626,0.8628,79200000.0
2009-06-02 23:15:00,0.86275,0.8629,0.8627,0.8628,27200000.0
2009-06-02 23:20:00,0.8627,0.86285,0.86265,0.86285,27000000.0
2009-06-02 23:25:00,0.86285,0.86285,0.8626,0.8627,32600000.0
2009-06-02 23:30:00,0.8627,0.8628,0.86265,0.8627,51800000.0
2009-06-02 23:35:00,0.86265,0.86285,0.86265,0.86275,34200000.0
2009-06-02 23:40:00,0.86275,0.86295,0.8626,0.86265,83400000.0
2009-06-02 23:45:00,0.86265,0.8629,0.86265,0.8629,35400000.0
2009-06-02 23:50:00,0.8629,0.863,0.86285,0.86285,89600000.0
2009-06-02 23:55:00,0.86285,0.86285,0.8626,0.86265,76000000.0
2009-06-03 00:00:00,0.86265,0.8627,0.8625,0.8626,65600000.0
2009-06-03 00:05:00,0.86265,0.863,0.86255,0.8628,169200000.0
2009-06-03 00:10:00,0.86275,0.86295,0.86261,0.8628,165600000.0
2009-06-03 00:15:00,0.86275,0.86285,0.8627,0.8627,78400000.0
2009-06-03 00:20:00,0.86275,0.86282,0.86264,0.86278,168200000.0
2009-06-03 00:25:00,0.8627,0.86285,0.8626,0.8627,281600000.0
2009-06-03 00:30:00,0.8627,0.86315,0.8627,0.86315,143200000.0
2009-06-03 00:35:00,0.86295,0.8632,0.8627,0.8629,871800000.0
2009-06-03 00:40:00,0.86295,0.86315,0.86275,0.8629,408600000.0
2009-06-03 00:45:00,0.8629,0.8629,0.86265,0.8628,90400000.0
2009-06-03 00:50:00,0.8629,0.8631,0.8627,0.8628,99200000.0
2009-06-03 00:55:00,0.86285,0.86305,0.86275,0.86295,82400000.0
2009-06-03 01:00:00,0.863,0.8632,0.8628,0.86305,218000000.0
2009-06-03 01:05:00,0.86305,0.8632,0.8628,0.86285,220100000.0
2009-06-03 01:10:00,0.86285,0.86305,0.8628,0.863,105800000.0
2009-06-03 01:15:00,0.86295,0.8631,0.86295,0.8631,64600000.0
2009-06-03 01:20:00,0.86305,0.86325,0.86295,0.86315,175600000.0
2009-06-03 01:25:00,0.86315,0.8632,0.86305,0.8632,135800000.0
2009-06-03 01:30:00,0.8632,0.8632,0.8629,0.8631,398400000.0
2009-06-03 01:35:00,0.86305,0.8632,0.8628,0.863,260600000.0
2009-06-03 01:40:00,0.8629,0.86305,0.8629,0.86295,83000000.0
2009-06-03 01:45:00,0.86295,0.86325,0.86285,0.86315,154800000.0
2009-06-03 01:50:00,0.8632,0.86325,0.86295,0.8631,148600000.0
2009-06-03 01:55:00,0.86305,0.8631,0.86285,0.86295,319400000.0
2009-06-03 02:00:00,0.86295,0.86305,0.86265,0.8627,388400000.0
2009-06-03 02:05:00,0.86265,0.863,0.8626,0.86275,499000000.0
2009-06-03 02:10:00,0.86275,0.8628,0.8626,0.8626,143400000.0
2009-06-03 02:15:00,0.86265,0.8629,0.8626,0.8626,241400000.0
2009-06-03 02:20:00,0.8626,0.86295,0.8626,0.8629,727600000.0
2009-06-03 02:25:00,0.8629,0.86295,0.86255,0.8626,534000000.0
2009-06-03 02:30:00,0.8626,0.86285,0.86255,0.8626,651800000.0
2009-06-03 02:35:00,0.8626,0.86295,0.86255,0.8628,712200000.0
2009-06-03 02:40:00,0.86275,0.8628,0.8626,0.8627,346400000.0
2009-06-03 02:45:00,0.8627,0.8631,0.8627,0.86295,512400000.0
2009-06-03 02:50:00,0.86295,0.863,0.86245,0.8627,462000000.0
2009-06-03 02:55:00,0.8627,0.86285,0.8626,0.86275,288200000.0
2009-06-03 03:00:00,0.86275,0.8629,0.8626,0.8627,420800000.0
2009-06-03 03:05:00,0.8627,0.86275,0.86255,0.8626,607400000.0
2009-06-03 03:10:00,0.8626,0.86275,0.8625,0.8626,649599999.0
2009-06-03 03:15:00,0.8626,0.8627,0.86235,0.8624,518200000.0
2009-06-03 03:20:00,0.8624,0.86255,0.86235,0.8624,461200000.0
2009-06-03 03:25:00,0.8624,0.8626,0.8624,0.86245,377400000.0
2009-06-03 03:30:00,0.86245,0.8627,0.8623,0.86255,838100000.0
2009-06-03 03:35:00,0.86255,0.8627,0.8624,0.8627,802200000.0
2009-06-03 03:40:00,0.8627,0.86285,0.86255,0.8626,531200000.0
2009-06-03 03:45:00,0.8626,0.8626,0.8625,0.8625,254000000.0
2009-06-03 03:50:00,0.8625,0.8627,0.86235,0.86235,562400000.0
2009-06-03 03:55:00,0.86235,0.86275,0.86235,0.8624,707200000.0
2009-06-03 04:00:00,0.8624,0.8625,0.86235,0.8624,396600001.0
2009-06-03 04:05:00,0.86226,0.8625,0.86215,0.86245,151800000.0
2009-06-03 04:10:00,0.86245,0.86245,0.8624,0.86245,149800000.0
2009-06-03 04:15:00,0.86245,0.86245,0.86235,0.8624,145400000.0
2009-06-03 04:20:00,0.8624,0.8625,0.8624,0.8625,121000000.0
2009-06-03 04:25:00,0.8625,0.8625,0.8624,0.8624,158800000.0
2009-06-03 04:30:00,0.8624,0.8625,0.8624,0.86245,316600000.0
2009-06-03 04:35:00,0.8625,0.8625,0.86225,0.86235,367400000.0
2009-06-03 04:40:00,0.8624,0.8627,0.8623,0.8625,412400000.0
2009-06-03 04:45:00,0.8625,0.8626,0.8623,0.8625,414800000.0
2009-06-03 04:50:00,0.8625,0.8625,0.8623,0.8624,450000000.0
2009-06-03 04:55:00,0.8624,0.8626,0.8623,0.86245,258000000.0
2009-06-03 05:00:00,0.86245,0.8625,0.8624,0.86245,207600000.0
2009-06-03 05:05:00,0.86245,0.8625,0.86225,0.8623,332400000.0
2009-06-03 05:10:00,0.8623,0.86245,0.86225,0.8624,2208600047.0
2009-06-03 05:15:00,0.86235,0.8624,0.8622,0.8623,1056800016.0
2009-06-03 05:20:00,0.8623,0.8626,0.8623,0.8624,480000000.0
2009-06-03 05:25:00,0.86245,0.8626,0.8623,0.8625,196200000.0
2009-06-03 05:30:00,0.86255,0.86255,0.8623,0.8624,367400000.0
2009-06-03 05:35:00,0.8625,0.8625,0.86235,0.8624,219800000.0
2009-06-03 05:40:00,0.8624,0.86255,0.86235,0.8624,178400000.0
2009-06-03 05:45:00,0.8624,0.8625,0.8623,0.8624,194600000.0
2009-06-03 05:50:00,0.8624,0.8624,0.8623,0.86235,85800000.0
2009-06-03 05:55:00,0.86235,0.8628,0.86235,0.8626,548000000.0
2009-06-03 06:00:00,0.8626,0.8628,0.8624,0.8624,432600000.0
2009-06-03 06:05:00,0.86245,0.86265,0.86235,0.86255,308400000.0
2009-06-03 06:10:00,0.8625,0.8626,0.8624,0.8624,182000000.0
2009-06-03 06:15:00,0.8624,0.86255,0.86235,0.8625,117600000.0
2009-06-03 06:20:00,0.8625,0.8628,0.86195,0.86195,1817700006.0
2009-06-03 06:25:00,0.86195,0.86215,0.8619,0.86205,507199999.0
2009-06-03 06:30:00,0.862,0.86205,0.86155,0.8618,623000000.0
2009-06-03 06:35:00,0.8617,0.8617,0.8615,0.8616,325000000.0
2009-06-03 06:40:00,0.86155,0.8616,0.8615,0.8615,113800000.0
2009-06-03 06:45:00,0.8615,0.86155,0.86135,0.86145,378200000.0
2009-06-03 06:50:00,0.86145,0.8615,0.8613,0.86145,394400000.0
2009-06-03 06:55:00,0.86145,0.86155,0.8614,0.86145,318799997.0
2009-06-03 07:00:00,0.86145,0.8615,0.8614,0.86145,465799993.0
2009-06-03 07:05:00,0.86145,0.8616,0.86145,0.86145,120800000.0
2009-06-03 07:10:00,0.86112,0.8615,0.86105,0.86145,552199999.0
2009-06-03 07:15:00,0.86145,0.86145,0.86115,0.86135,523799999.0
2009-06-03 07:20:00,0.8614,0.8614,0.86115,0.86125,292000000.0
2009-06-03 07:25:00,0.8612,0.8614,0.86115,0.86125,206600000.0
2009-06-03 07:30:00,0.8612,0.8614,0.86105,0.8612,645399999.0
2009-06-03 07:35:00,0.86115,0.86125,0.861,0.8611,362600000.0
2009-06-03 07:40:00,0.86115,0.8612,0.8599,0.86015,2322400003.0
2009-06-03 07:45:00,0.86015,0.86035,0.8598,0.8599,1795800000.0
2009-06-03 07:50:00,0.85985,0.85995,0.85865,0.8593,1457900003.0
2009-06-03 07:55:00,0.8593,0.85955,0.859,0.8595,1061600000.0
2009-06-03 08:00:00,0.85945,0.8604,0.85915,0.86015,1268000000.0
2009-06-03 08:05:00,0.8601,0.86035,0.85965,0.8602,1099100000.0
2009-06-03 08:10:00,0.86025,0.8604,0.85985,0.85985,714000000.0
2009-06-03 08:15:00,0.85985,0.8613,0.85985,0.8607,955900000.0
2009-06-03 08:20:00,0.8607,0.8609,0.8606,0.8607,647199998.0
2009-06-03 08:25:00,0.86065,0.86095,0.86065,0.8607,539800000.0
2009-06-03 08:30:00,0.8607,0.8607,0.85995,0.8602,760099999.0
2009-06-03 08:35:00,0.86015,0.86055,0.8599,0.85995,1254500000.0
2009-06-03 08:40:00,0.85995,0.86035,0.8599,0.8601,1228400000.0
2009-06-03 08:45:00,0.8601,0.8607,0.85975,0.85995,1010200000.0
2009-06-03 08:50:00,0.86,0.86085,0.8598,0.8606,880300000.0
2009-06-03 08:55:00,0.8606,0.86075,0.8601,0.8601,1145200000.0
2009-06-03 09:00:00,0.86015,0.86095,0.86015,0.8605,2137633005.0
2009-06-03 09:05:00,0.8605,0.8606,0.8593,0.8598,1798466012.0
2009-06-03 09:10:00,0.8598,0.8598,0.85915,0.85945,2208200002.0
2009-06-03 09:15:00,0.85945,0.85965,0.85845,0.8585,1838382512.0
2009-06-03 09:20:00,0.8585,0.85875,0.85825,0.85835,2074600001.0
2009-06-03 09:25:00,0.85835,0.8587,0.85755,0.858,3830400002.0
2009-06-03 09:30:00,0.858,0.8587,0.858,0.8587,2290699999.0
2009-06-03 09:35:00,0.85865,0.8589,0.85815,0.8584,2926500000.0
2009-06-03 09:40:00,0.8584,0.8586,0.8581,0.8581,3408299997.0
2009-06-03 09:45:00,0.8581,0.8589,0.85805,0.8588,3411400002.0
2009-06-03 09:50:00,0.85875,0.859,0.8586,0.85885,1654200000.0
2009-06-03 09:55:00,0.85885,0.85895,0.85855,0.85875,2168800002.0
2009-06-03 10:00:00,0.85875,0.85885,0.85835,0.8587,1969199015.0
2009-06-03 10:05:00,0.8587,0.85895,0.8583,0.85885,1312800001.0
2009-06-03 10:10:00,0.85895,0.85945,0.85875,0.8589,1281900000.0
2009-06-03 10:15:00,0.85885,0.85915,0.85865,0.85895,2244600000.0
2009-06-03 10:20:00,0.85895,0.85945,0.8588,0.85935,3336600000.0
2009-06-03 10:25:00,0.85935,0.85935,0.8576,0.858,2644999997.0
2009-06-03 10:30:00,0.858,0.85875,0.8576,0.8587,2435799999.0
2009-06-03 10:35:00,0.8587,0.85925,0.85825,0.85835,2965533004.0
2009-06-03 10:40:00,0.8584,0.85845,0.8576,0.858,3650299999.0
2009-06-03 10:45:00,0.85805,0.8591,0.85795,0.85875,3277700000.0
2009-06-03 10:50:00,0.85875,0.85905,0.85805,0.85895,2438700001.0
2009-06-03 10:55:00,0.85895,0.85905,0.85805,0.85845,3779899994.0
2009-06-03 11:00:00,0.85845,0.85885,0.8583,0.85865,3116600004.0
2009-06-03 11:05:00,0.85865,0.8603,0.85865,0.8592,3417599995.0
2009-06-03 11:10:00,0.85915,0.85935,0.8587,0.8591,3254599999.0
2009-06-03 11:15:00,0.8591,0.85965,0.8584,0.8586,3203400002.0
2009-06-03 11:20:00,0.8586,0.85885,0.8579,0.85845,3085100001.0
2009-06-03 11:25:00,0.85845,0.859,0.85815,0.8585,2666500003.0
2009-06-03 11:30:00,0.8585,0.85875,0.8581,0.8586,1613300001.0
2009-06-03 11:35:00,0.85865,0.85895,0.8582,0.85825,2355999998.0
2009-06-03 11:40:00,0.85825,0.8595,0.85815,0.8592,2773132020.0
2009-06-03 11:45:00,0.8591,0.85945,0.85855,0.85895,1985399997.0
2009-06-03 11:50:00,0.85895,0.85955,0.85885,0.85945,2513000003.0
2009-06-03 11:55:00,0.85945,0.85975,0.85945,0.85965,2565000001.0
2009-06-03 12:00:00,0.85965,0.8603,0.85955,0.86025,1510999999.0
2009-06-03 12:05:00,0.86025,0.8604,0.8596,0.8596,2582499999.0
2009-06-03 12:10:00,0.8596,0.85985,0.85925,0.8596,1744066015.0
2009-06-03 12:15:00,0.85955,0.85995,0.85945,0.8597,1730600000.0
2009-06-03 12:20:00,0.85975,0.8599,0.8595,0.8596,1885999997.0
2009-06-03 12:25:00,0.8596,0.8596,0.8588,0.8593,1943000003.0
2009-06-03 12:30:00,0.8593,0.85995,0.85925,0.8599,1689999995.0
2009-06-03 12:35:00,0.8599,0.86015,0.8595,0.86,2116600002.0
2009-06-03 12:40:00,0.86005,0.86045,0.8599,0.8603,1260700000.0
2009-06-03 12:45:00,0.8603,0.8605,0.8601,0.86035,968399999.0
2009-06-03 12:50:00,0.86035,0.8604,0.8602,0.8603,1551799998.0
2009-06-03 12:55:00,0.86025,0.8604,0.85995,0.86015,2208400003.0
2009-06-03 13:00:00,0.86015,0.8603,0.86,0.86025,1761200000.0
2009-06-03 13:05:00,0.8602,0.8604,0.8599,0.86,1502266012.0
2009-06-03 13:10:00,0.86,0.8601,0.8593,0.85935,2701199999.0
2009-06-03 13:15:00,0.85935,0.86035,0.8593,0.86035,1982000001.0
2009-06-03 13:20:00,0.86035,0.86075,0.85995,0.8602,2225400000.0
2009-06-03 13:25:00,0.8602,0.8603,0.85985,0.86,2175100002.0
2009-06-03 13:30:00,0.86,0.86105,0.8596,0.86075,2929766010.0
2009-06-03 13:35:00,0.86085,0.86105,0.86045,0.86075,1970099013.0
2009-06-03 13:40:00,0.86075,0.86115,0.8606,0.8608,2299500000.0
2009-06-03 13:45:00,0.8608,0.86085,0.86005,0.8601,2954799998.0
2009-06-03 13:50:00,0.8601,0.86085,0.8597,0.8608,2244799999.0
2009-06-03 13:55:00,0.8609,0.861,0.86045,0.8607,1847200000.0
2009-06-03 14:00:00,0.8607,0.8611,0.8605,0.8611,1336200001.0
2009-06-03 14:05:00,0.8611,0.86115,0.86045,0.86065,2243600000.0
2009-06-03 14:10:00,0.86065,0.86065,0.85975,0.85975,2636700001.0
2009-06-03 14:15:00,0.8597,0.8604,0.8594,0.85995,2925699999.0
2009-06-03 14:20:00,0.8599,0.8601,0.85875,0.85895,2761132019.0
2009-06-03 14:25:00,0.8589,0.8595,0.8589,0.85935,2282066012.0
2009-06-03 14:30:00,0.8594,0.8598,0.85925,0.85965,2138732020.0
2009-06-03 14:35:00,0.85965,0.8604,0.85945,0.8595,2575399999.0
2009-06-03 14:40:00,0.8595,0.86,0.8594,0.85965,2006200003.0
2009-06-03 14:45:00,0.85965,0.86,0.85925,0.8595,1836199015.0
2009-06-03 14:50:00,0.8595,0.86025,0.859,0.85995,2716532021.0
2009-06-03 14:55:00,0.8599,0.8607,0.85975,0.8606,3548600005.0
2009-06-03 15:00:00,0.86065,0.86115,0.8602,0.86095,3929299995.0
2009-06-03 15:05:00,0.86095,0.8613,0.86055,0.86105,3978000001.0
2009-06-03 15:10:00,0.86105,0.8616,0.86095,0.86155,2958598028.0
2009-06-03 15:15:00,0.86155,0.8624,0.86145,0.8622,5860200004.0
2009-06-03 15:20:00,0.8622,0.86385,0.86205,0.86365,3580100004.0
2009-06-03 15:25:00,0.86375,0.86385,0.8633,0.86335,1853200001.0
2009-06-03 15:30:00,0.8633,0.86355,0.8631,0.8632,2078800001.0
2009-06-03 15:35:00,0.8632,0.86335,0.86295,0.8631,1884400000.0
2009-06-03 15:40:00,0.8631,0.8643,0.86295,0.86405,2169000000.0
2009-06-03 15:45:00,0.86405,0.8647,0.8639,0.86435,2462300002.0
2009-06-03 15:50:00,0.86435,0.8645,0.864,0.86435,2021600000.0
2009-06-03 15:55:00,0.86435,0.8646,0.8639,0.8645,2796200004.0
2009-06-03 16:00:00,0.86455,0.8648,0.86385,0.8639,3463000002.0
2009-06-03 16:05:00,0.8639,0.8644,0.86385,0.8641,2443566010.0
2009-06-03 16:10:00,0.86405,0.8641,0.86315,0.86335,2425800000.0
2009-06-03 16:15:00,0.8634,0.86345,0.8623,0.8626,2999433002.0
2009-06-03 16:20:00,0.8626,0.86285,0.8621,0.86275,2817700002.0
2009-06-03 16:25:00,0.86275,0.8638,0.86275,0.8635,2584999998.0
2009-06-03 16:30:00,0.8635,0.86365,0.86315,0.86345,2938600000.0
2009-06-03 16:35:00,0.8635,0.8642,0.8634,0.86415,2001000001.0
2009-06-03 16:40:00,0.8641,0.86485,0.86405,0.8648,2137600000.0
2009-06-03 16:45:00,0.86475,0.8657,0.86435,0.86545,2090100002.0
2009-06-03 16:50:00,0.8655,0.8659,0.86535,0.8656,1948000000.0
2009-06-03 16:55:00,0.86565,0.8661,0.8656,0.86585,1282200000.0
2009-06-03 17:00:00,0.86585,0.86585,0.86495,0.8652,1963433001.0
2009-06-03 17:05:00,0.86525,0.86565,0.8651,0.86545,1768100003.0
2009-06-03 17:10:00,0.86545,0.8659,0.8653,0.8659,1319500002.0
2009-06-03 17:15:00,0.8659,0.86635,0.8658,0.86605,1215233005.0
2009-06-03 17:20:00,0.8661,0.8661,0.86555,0.86565,1626600000.0
2009-06-03 17:25:00,0.86565,0.8658,0.8651,0.86545,1561799015.0
2009-06-03 17:30:00,0.8654,0.8655,0.8649,0.865,1422700000.0
2009-06-03 17:35:00,0.86495,0.8652,0.8647,0.86515,1624600000.0
2009-06-03 17:40:00,0.86515,0.86615,0.86515,0.86595,1619100000.0
2009-06-03 17:45:00,0.86605,0.86655,0.8658,0.86605,1596200000.0
2009-06-03 17:50:00,0.86605,0.8661,0.86535,0.86555,1065400000.0
2009-06-03 17:55:00,0.8656,0.86585,0.865,0.8651,1314500000.0
2009-06-03 18:00:00,0.8651,0.86545,0.86505,0.8654,2582900002.0
2009-06-03 18:05:00,0.8654,0.86595,0.86485,0.8658,2205000001.0
2009-06-03 18:10:00,0.8658,0.86585,0.8653,0.8653,2058200006.0
2009-06-03 18:15:00,0.8653,0.86575,0.86525,0.8657,1615600022.0
2009-06-03 18:20:00,0.8657,0.8658,0.865,0.865,2339999995.0
2009-06-03 18:25:00,0.865,0.8658,0.86445,0.86575,1461599999.0
2009-06-03 18:30:00,0.8657,0.8658,0.8652,0.8656,1399033005.0
2009-06-03 18:35:00,0.8656,0.8659,0.865,0.8653,1209800000.0
2009-06-03 18:40:00,0.86535,0.86615,0.8652,0.8657,1146433005.0
2009-06-03 18:45:00,0.86565,0.8681,0.86555,0.8677,1778666010.0
2009-06-03 18:50:00,0.8677,0.8678,0.8672,0.8675,2120400000.0
2009-06-03 18:55:00,0.86745,0.8676,0.8671,0.86745,1062600000.0
2009-06-03 19:00:00,0.86735,0.86745,0.8669,0.86745,1241066010.0
2009-06-03 19:05:00,0.8674,0.86765,0.86705,0.86735,1038299015.0
2009-06-03 19:10:00,0.8673,0.86785,0.86725,0.8677,1035200000.0
2009-06-03 19:15:00,0.8676,0.86845,0.8676,0.86835,1037500000.0
2009-06-03 19:20:00,0.86835,0.86875,0.868,0.86855,1017800000.0
2009-06-03 19:25:00,0.86855,0.8687,0.86815,0.86815,1469400000.0
2009-06-03 19:30:00,0.86815,0.8684,0.86805,0.8681,1092000000.0
2009-06-03 19:35:00,0.8681,0.86845,0.8678,0.86805,1034233005.0
2009-06-03 19:40:00,0.8681,0.8689,0.868,0.8688,1213800000.0
2009-06-03 19:45:00,0.8688,0.86895,0.8685,0.8686,984600000.0
2009-06-03 19:50:00,0.8686,0.86915,0.8684,0.869,1493400001.0
2009-06-03 19:55:00,0.86895,0.86925,0.86865,0.86915,1205200001.0
2009-06-03 20:00:00,0.8692,0.86935,0.8688,0.8689,926233001.0
2009-06-03 20:05:00,0.8689,0.86925,0.86885,0.869,763200000.0
2009-06-03 20:10:00,0.869,0.86915,0.8689,0.86905,721200000.0
2009-06-03 20:15:00,0.86915,0.86915,0.86855,0.8689,1190066010.0
2009-06-03 20:20:00,0.8689,0.869,0.86845,0.8686,1040233006.0
2009-06-03 20:25:00,0.86865,0.869,0.86835,0.8689,1527733005.0
2009-06-03 20:30:00,0.8689,0.869,0.8686,0.86885,1223800000.0
2009-06-03 20:35:00,0.86885,0.8689,0.8685,0.8686,1072400000.0
2009-06-03 20:40:00,0.86855,0.8686,0.86795,0.86815,1013800000.0
2009-06-03 20:45:00,0.8682,0.86835,0.8679,0.8683,1100000000.0
2009-06-03 20:50:00,0.8683,0.86845,0.868,0.8681,547200000.0
2009-06-03 20:55:00,0.86805,0.8688,0.86805,0.8683,1081033005.0
2009-06-03 21:00:00,0.8683,0.8688,0.86825,0.8686,929900000.0
2009-06-03 21:05:00,0.86855,0.8689,0.86855,0.8688,733200000.0
2009-06-03 21:10:00,0.86875,0.86885,0.8685,0.8687,569600000.0
2009-06-03 21:15:00,0.86865,0.86885,0.86855,0.8686,715400000.0
2009-06-03 21:20:00,0.8686,0.86875,0.86835,0.86865,462600000.0
2009-06-03 21:25:00,0.86865,0.86875,0.86825,0.86845,921800000.0
2009-06-03 21:30:00,0.86845,0.86875,0.86835,0.86865,640332020.0
2009-06-03 21:35:00,0.86865,0.8687,0.8684,0.8685,610000000.0
2009-06-03 21:40:00,0.8685,0.86855,0.8684,0.8684,219200000.0
2009-06-03 21:45:00,0.8684,0.86845,0.8683,0.8684,409600000.0
2009-06-03 21:50:00,0.86835,0.8686,0.86835,0.86845,506200000.0
2009-06-03 21:55:00,0.8685,0.86865,0.8684,0.8686,863600000.0
2009-06-03 22:00:00,0.8686,0.8687,0.86815,0.86815,402099015.0
2009-06-03 22:05:00,0.86815,0.86825,0.86785,0.868,451900000.0
2009-06-03 22:10:00,0.868,0.8685,0.868,0.86835,466100000.0
2009-06-03 22:15:00,0.86835,0.86865,0.8683,0.8684,696799998.0
2009-06-03 22:20:00,0.8684,0.86855,0.86825,0.86825,520900000.0
2009-06-03 22:25:00,0.86825,0.86855,0.8682,0.8684,599400000.0
2009-06-03 22:30:00,0.8684,0.8684,0.86815,0.86815,301000000.0
2009-06-03 22:35:00,0.86815,0.8682,0.86765,0.86765,430800000.0
2009-06-03 22:40:00,0.86765,0.8678,0.8672,0.86755,668200000.0
2009-06-03 22:45:00,0.8675,0.8681,0.8675,0.8676,795400000.0
2009-06-03 22:50:00,0.8676,0.8677,0.86745,0.86755,295200000.0
2009-06-03 22:55:00,0.86755,0.8678,0.8674,0.8678,686000000.0
2009-06-03 23:00:00,0.8678,0.8681,0.86732,0.86805,178800000.0
2009-06-03 23:05:00,0.86805,0.86815,0.8674,0.86755,226000000.0
2009-06-03 23:10:00,0.86755,0.8681,0.86755,0.8678,156800000.0
2009-06-03 23:15:00,0.86785,0.86795,0.86765,0.86775,244100000.0
2009-06-03 23:20:00,0.8677,0.86795,0.8676,0.86765,197300000.0
2009-06-03 23:25:00,0.8677,0.86795,0.8675,0.86795,351500000.0
2009-06-03 23:30:00,0.86775,0.8683,0.86775,0.8683,414600000.0
2009-06-03 23:35:00,0.86815,0.86815,0.8675,0.8679,201300000.0
2009-06-03 23:40:00,0.86795,0.8681,0.8674,0.8678,343000000.0
2009-06-03 23:45:00,0.86766,0.86795,0.86745,0.86765,223600000.0
2009-06-03 23:50:00,0.86765,0.8678,0.86755,0.86775,106400000.0
2009-06-03 23:55:00,0.8677,0.8679,0.86745,0.86775,168200000.0
2009-06-04 00:00:00,0.8679,0.86805,0.8678,0.86795,246000000.0
2009-06-04 00:05:00,0.8679,0.86805,0.86776,0.8678,109400000.0
2009-06-04 00:10:00,0.86815,0.8682,0.86795,0.86815,118000000.0
2009-06-04 00:15:00,0.86815,0.86825,0.8679,0.86795,239000000.0
2009-06-04 00:20:00,0.86795,0.8681,0.86776,0.86781,197200000.0
2009-06-04 00:25:00,0.8679,0.8679,0.8674,0.8675,97200000.0
2009-06-04 00:30:00,0.8675,0.8678,0.86745,0.8677,146000000.0
2009-06-04 00:35:00,0.86775,0.8678,0.8674,0.86775,99000000.0
2009-06-04 00:40:00,0.86775,0.86795,0.8677,0.8678,113400000.0
2009-06-04 00:45:00,0.86765,0.86785,0.86725,0.8673,276400000.0
2009-06-04 00:50:00,0.8673,0.8677,0.86715,0.86735,160600000.0
2009-06-04 00:55:00,0.8674,0.86765,0.86725,0.86765,223400000.0
2009-06-04 01:00:00,0.86765,0.86795,0.8676,0.86765,672800000.0
2009-06-04 01:05:00,0.86765,0.8679,0.86755,0.8679,416800000.0
2009-06-04 01:10:00,0.8679,0.8681,0.86775,0.86785,305600000.0
2009-06-04 01:15:00,0.86785,0.868,0.8675,0.8677,380400000.0
2009-06-04 01:20:00,0.8677,0.8677,0.86735,0.86735,170600000.0
2009-06-04 01:25:00,0.86735,0.86785,0.8672,0.8675,374400000.0
2009-06-04 01:30:00,0.86745,0.86745,0.867,0.86715,379400000.0
2009-06-04 01:35:00,0.8672,0.8677,0.86715,0.8673,310600000.0
2009-06-04 01:40:00,0.8673,0.8675,0.8672,0.86735,251800000.0
2009-06-04 01:45:00,0.86735,0.86755,0.8672,0.86735,299600000.0
2009-06-04 01:50:00,0.8674,0.8677,0.8674,0.8676,522400000.0
2009-06-04 01:55:00,0.8676,0.8678,0.86755,0.86765,465200000.0
2009-06-04 02:00:00,0.86765,0.86805,0.8675,0.8679,893300000.0
2009-06-04 02:05:00,0.8679,0.86805,0.8677,0.8678,521800000.0
2009-06-04 02:10:00,0.86785,0.8681,0.8678,0.868,619800000.0
2009-06-04 02:15:00,0.868,0.8681,0.8676,0.86805,696000000.0
2009-06-04 02:20:00,0.86805,0.8685,0.8678,0.86845,909300000.0
2009-06-04 02:25:00,0.86845,0.8686,0.8683,0.8684,829000000.0
2009-06-04 02:30:00,0.86845,0.86855,0.8683,0.86845,851399999.0
2009-06-04 02:35:00,0.8685,0.8686,0.86835,0.86845,1051600001.0
2009-06-04 02:40:00,0.86845,0.86865,0.86845,0.86845,654800000.0
2009-06-04 02:45:00,0.86845,0.86845,0.8681,0.8683,311600000.0
2009-06-04 02:50:00,0.86835,0.8685,0.8681,0.86835,813000000.0
2009-06-04 02:55:00,0.8684,0.86855,0.86815,0.8685,463000000.0
2009-06-04 03:00:00,0.8685,0.8687,0.8684,0.8685,603000000.0
2009-06-04 03:05:00,0.86845,0.86855,0.86825,0.8684,424200000.0
2009-06-04 03:10:00,0.8684,0.86865,0.86825,0.8685,537200000.0
2009-06-04 03:15:00,0.86855,0.86865,0.8684,0.86855,448600000.0
2009-06-04 03:20:00,0.8686,0.86865,0.86835,0.86855,639900000.0
2009-06-04 03:25:00,0.86855,0.86865,0.8683,0.86855,594400000.0
2009-06-04 03:30:00,0.86855,0.86875,0.8684,0.8687,800000000.0
2009-06-04 03:35:00,0.8687,0.86885,0.86832,0.86865,98000000.0
2009-06-04 03:40:00,0.86865,0.8691,0.86855,0.86885,517600000.0
2009-06-04 03:45:00,0.8688,0.86885,0.8684,0.86855,519400000.0
2009-06-04 03:50:00,0.86855,0.8689,0.86855,0.86875,640600000.0
2009-06-04 03:55:00,0.8688,0.86915,0.8685,0.8691,866200000.0
2009-06-04 04:00:00,0.8691,0.86945,0.86905,0.8693,1063600000.0
2009-06-04 04:05:00,0.8694,0.8696,0.86935,0.86955,545400000.0
2009-06-04 04:10:00,0.8696,0.8696,0.8694,0.86945,625400000.0
2009-06-04 04:15:00,0.86955,0.86955,0.86935,0.86935,275400000.0
2009-06-04 04:20:00,0.8694,0.8695,0.8689,0.8689,856500000.0
2009-06-04 04:25:00,0.86885,0.8693,0.86885,0.86895,644400000.0
2009-06-04 04:30:00,0.869,0.86945,0.86895,0.86935,507000000.0
2009-06-04 04:35:00,0.86935,0.86955,0.86915,0.8695,878000000.0
2009-06-04 04:40:00,0.86955,0.86965,0.8692,0.86935,810100000.0
2009-06-04 04:45:00,0.86935,0.86945,0.8692,0.8692,515800000.0
2009-06-04 04:50:00,0.8692,0.8693,0.86915,0.8693,217800000.0
2009-06-04 04:55:00,0.8693,0.86975,0.86905,0.86935,703900000.0
2009-06-04 05:00:00,0.86935,0.8696,0.86915,0.86945,651600000.0
2009-06-04 05:05:00,0.8694,0.8696,0.86935,0.86945,286000000.0
2009-06-04 05:10:00,0.86945,0.8698,0.86945,0.86965,307000000.0
2009-06-04 05:15:00,0.86965,0.86965,0.8694,0.86945,202400000.0
2009-06-04 05:20:00,0.86945,0.8695,0.86935,0.8695,248000000.0
2009-06-04 05:25:00,0.8695,0.8698,0.8694,0.8697,444000000.0
2009-06-04 05:30:00,0.8697,0.8698,0.8694,0.86945,236400000.0
2009-06-04 05:35:00,0.86945,0.8697,0.8692,0.8697,426200000.0
2009-06-04 05:40:00,0.8697,0.8698,0.8696,0.8696,421400000.0
2009-06-04 05:45:00,0.8696,0.86975,0.86945,0.86975,215600000.0
2009-06-04 05:50:00,0.8697,0.87045,0.8697,0.87045,918400000.0
2009-06-04 05:55:00,0.87045,0.87105,0.8704,0.871,804000000.0
2009-06-04 06:00:00,0.871,0.87135,0.87095,0.87115,758600000.0
2009-06-04 06:05:00,0.87105,0.8712,0.8709,0.871,572600000.0
2009-06-04 06:10:00,0.87095,0.87135,0.87095,0.8712,739200000.0
2009-06-04 06:15:00,0.87115,0.8713,0.8711,0.87115,788600001.0
2009-06-04 06:20:00,0.87115,0.8716,0.8711,0.8716,1013200000.0
2009-06-04 06:25:00,0.8716,0.8716,0.87135,0.87155,148400000.0
2009-06-04 06:30:00,0.8716,0.87235,0.8716,0.8722,449800000.0
2009-06-04 06:35:00,0.8722,0.87305,0.872,0.87265,1209800000.0
2009-06-04 06:40:00,0.87275,0.87295,0.87225,0.87295,1177700000.0
2009-06-04 06:45:00,0.8728,0.87325,0.8727,0.8728,1138700000.0
2009-06-04 06:50:00,0.8728,0.8729,0.87255,0.8726,873800000.0
2009-06-04 06:55:00,0.8726,0.87315,0.87255,0.87305,819600000.0
2009-06-04 07:00:00,0.87295,0.87315,0.8726,0.8726,763800000.0
2009-06-04 07:05:00,0.87265,0.87265,0.87215,0.8722,1250000000.0
2009-06-04 07:10:00,0.8723,0.8724,0.872,0.8722,1078400000.0
2009-06-04 07:15:00,0.87215,0.87235,0.87195,0.87215,702800000.0
2009-06-04 07:20:00,0.87215,0.87265,0.87195,0.8726,680900000.0
2009-06-04 07:25:00,0.8726,0.8727,0.87225,0.87235,678400000.0
2009-06-04 07:30:00,0.87235,0.8727,0.87215,0.8725,799200000.0
2009-06-04 07:35:00,0.8725,0.87265,0.8723,0.8724,644400000.0
2009-06-04 07:40:00,0.8724,0.873,0.87235,0.8728,794800000.0
2009-06-04 07:45:00,0.8729,0.8732,0.8726,0.8727,1046400000.0
2009-06-04 07:50:00,0.87275,0.8731,0.87255,0.8729,914400000.0
2009-06-04 07:55:00,0.87295,0.87315,0.87255,0.873,1103400000.0
2009-06-04 08:00:00,0.873,0.87325,0.872,0.8721,1591600000.0
2009-06-04 08:05:00,0.87185,0.8725,0.87185,0.8719,1904200001.0
2009-06-04 08:10:00,0.8719,0.8719,0.87135,0.8714,1984600000.0
2009-06-04 08:15:00,0.87145,0.87205,0.8714,0.8719,1177700000.0
2009-06-04 08:20:00,0.87195,0.87235,0.8716,0.8719,1844400000.0
2009-06-04 08:25:00,0.8719,0.87195,0.8714,0.87175,2707000001.0
2009-06-04 08:30:00,0.87175,0.8719,0.8715,0.87155,1769900000.0
2009-06-04 08:35:00,0.87155,0.87185,0.87115,0.8712,1916000001.0
2009-06-04 08:40:00,0.87125,0.87195,0.87115,0.87145,2073200001.0
2009-06-04 08:45:00,0.8715,0.8719,0.8712,0.87145,1865700000.0
2009-06-04 08:50:00,0.87145,0.87175,0.87145,0.8716,844900000.0
2009-06-04 08:55:00,0.87155,0.8717,0.87135,0.8714,1545199997.0
2009-06-04 09:00:00,0.87145,0.8715,0.8704,0.8704,3841400000.0
2009-06-04 09:05:00,0.87045,0.87045,0.87,0.87025,1476800005.0
2009-06-04 09:10:00,0.87025,0.8708,0.87025,0.8707,1113000000.0
2009-06-04 09:15:00,0.87075,0.87145,0.87045,0.87105,1358200000.0
2009-06-04 09:20:00,0.87105,0.87135,0.8704,0.8706,1651100000.0
2009-06-04 09:25:00,0.87055,0.871,0.8698,0.86995,2334200000.0
2009-06-04 09:30:00,0.86995,0.8701,0.8688,0.86915,3512500002.0
2009-06-04 09:35:00,0.86915,0.86915,0.86855,0.86885,1822599998.0
2009-06-04 09:40:00,0.86885,0.8698,0.8688,0.8691,3478500007.0
2009-06-04 09:45:00,0.8691,0.8695,0.8691,0.86935,2843100004.0
2009-06-04 09:50:00,0.86935,0.8696,0.86915,0.8693,2645899997.0
2009-06-04 09:55:00,0.8694,0.87015,0.86915,0.87015,2414800000.0
2009-06-04 10:00:00,0.87015,0.87015,0.86745,0.86755,3517500001.0
2009-06-04 10:05:00,0.86755,0.86795,0.86715,0.86755,3080700000.0
2009-06-04 10:10:00,0.86755,0.8679,0.86755,0.86755,2486400002.0
2009-06-04 10:15:00,0.8676,0.8677,0.8671,0.8673,3509199998.0
2009-06-04 10:20:00,0.86725,0.8673,0.8663,0.86635,2520199996.0
2009-06-04 10:25:00,0.86635,0.86685,0.86625,0.86685,2862999999.0
2009-06-04 10:30:00,0.8668,0.86735,0.86665,0.867,3319199998.0
2009-06-04 10:35:00,0.867,0.86705,0.86575,0.86615,3454400005.0
2009-06-04 10:40:00,0.8662,0.86635,0.86585,0.86635,2513700001.0
2009-06-04 10:45:00,0.86635,0.867,0.8662,0.867,2177500001.0
2009-06-04 10:50:00,0.867,0.86725,0.86655,0.8671,2488000002.0
2009-06-04 10:55:00,0.86705,0.8671,0.8662,0.8665,1407099998.0
2009-06-04 11:00:00,0.86655,0.8673,0.86645,0.8669,726100001.0
2009-06-04 11:05:00,0.8669,0.86695,0.8661,0.8664,1179600000.0
2009-06-04 11:10:00,0.8664,0.86685,0.8662,0.86675,888900000.0
2009-06-04 11:15:00,0.86675,0.86675,0.86615,0.8665,1669600001.0
2009-06-04 11:20:00,0.86645,0.86645,0.86575,0.8659,976200001.0
2009-06-04 11:25:00,0.8659,0.86655,0.8658,0.8664,955200000.0
2009-06-04 11:30:00,0.86645,0.8666,0.8655,0.8659,1684199999.0
2009-06-04 11:35:00,0.8659,0.8666,0.8658,0.8666,718000000.0
2009-06-04 11:40:00,0.8666,0.86695,0.86585,0.8659,1135300000.0
2009-06-04 11:45:00,0.86595,0.8663,0.86565,0.8659,881199999.0
2009-06-04 11:50:00,0.86585,0.8666,0.86575,0.86605,2298000000.0
2009-06-04 11:55:00,0.866,0.86605,0.8652,0.86535,1503300000.0
2009-06-04 12:00:00,0.86525,0.86545,0.86505,0.8654,891800000.0
2009-06-04 12:05:00,0.8654,0.86555,0.86485,0.86545,700100000.0
2009-06-04 12:10:00,0.86555,0.8661,0.86555,0.86585,838800001.0
2009-06-04 12:15:00,0.8658,0.86605,0.8656,0.8657,781199999.0
2009-06-04 12:20:00,0.8657,0.86605,0.8656,0.86585,655600000.0
2009-06-04 12:25:00,0.86585,0.8659,0.865,0.86545,1789500001.0
2009-06-04 12:30:00,0.8655,0.8655,0.8651,0.8654,3275399999.0
2009-06-04 12:35:00,0.8654,0.866,0.86535,0.86565,2476400005.0
2009-06-04 12:40:00,0.86565,0.8657,0.8652,0.8653,3208199997.0
2009-06-04 12:45:00,0.8653,0.86555,0.8652,0.8655,2607000002.0
2009-06-04 12:50:00,0.8655,0.8657,0.86525,0.8657,1805300000.0
2009-06-04 12:55:00,0.8657,0.86595,0.865,0.8654,2631000002.0
2009-06-04 13:00:00,0.86515,0.86535,0.8644,0.8646,2532900004.0
2009-06-04 13:05:00,0.8646,0.8649,0.86405,0.86455,2042899999.0
2009-06-04 13:10:00,0.8645,0.86495,0.8642,0.8648,1656000002.0
2009-06-04 13:15:00,0.8648,0.8651,0.86445,0.86495,3259900000.0
2009-06-04 13:20:00,0.86495,0.8654,0.86425,0.86465,2103200001.0
2009-06-04 13:25:00,0.8647,0.8647,0.8638,0.8643,2422300002.0
2009-06-04 13:30:00,0.86425,0.86445,0.86385,0.864,964700000.0
2009-06-04 13:35:00,0.864,0.864,0.86295,0.8636,1775100001.0
2009-06-04 13:40:00,0.86365,0.8638,0.8632,0.86365,1070200000.0
2009-06-04 13:45:00,0.8635,0.86375,0.8625,0.86265,1682500000.0
2009-06-04 13:50:00,0.8627,0.8636,0.86265,0.86285,1920399999.0
2009-06-04 13:55:00,0.86285,0.87335,0.8625,0.87045,2349200000.0
2009-06-04 14:00:00,0.8703,0.8753,0.8693,0.8728,3131600000.0
2009-06-04 14:05:00,0.8728,0.8728,0.86935,0.87045,2523899999.0
2009-06-04 14:10:00,0.87045,0.87125,0.869,0.869,2488500000.0
2009-06-04 14:15:00,0.869,0.87065,0.8689,0.87025,2279300000.0
2009-06-04 14:20:00,0.8703,0.8707,0.8698,0.86995,2098799997.0
2009-06-04 14:25:00,0.8699,0.8703,0.8695,0.86965,1973399996.0
2009-06-04 14:30:00,0.8696,0.8706,0.86935,0.8701,2096300001.0
2009-06-04 14:35:00,0.8701,0.8716,0.87,0.8711,2084600002.0
2009-06-04 14:40:00,0.8711,0.8722,0.87105,0.872,1746700000.0
2009-06-04 14:45:00,0.872,0.87245,0.87185,0.87235,2220400000.0
2009-06-04 14:50:00,0.87235,0.87285,0.872,0.8727,3141499999.0
2009-06-04 14:55:00,0.87265,0.8732,0.87145,0.87225,2589000001.0
2009-06-04 15:00:00,0.87225,0.87235,0.8716,0.8718,2048000000.0
2009-06-04 15:05:00,0.8718,0.87185,0.87095,0.871,2365600000.0
2009-06-04 15:10:00,0.871,0.873,0.871,0.87255,2461000000.0
2009-06-04 15:15:00,0.8725,0.87295,0.8722,0.8724,2105800000.0
2009-06-04 15:20:00,0.87235,0.8737,0.87235,0.87285,2740399999.0
2009-06-04 15:25:00,0.8728,0.8729,0.87185,0.87215,2876000000.0
2009-06-04 15:30:00,0.87215,0.8728,0.87215,0.87275,3419699999.0
2009-06-04 15:35:00,0.8727,0.87305,0.8725,0.8726,3024900001.0
2009-06-04 15:40:00,0.87255,0.87285,0.8723,0.87275,2544799998.0
2009-06-04 15:45:00,0.8727,0.87315,0.8721,0.87315,2394999999.0
2009-06-04 15:50:00,0.8732,0.87345,0.87295,0.8732,2881199995.0
2009-06-04 15:55:00,0.8732,0.87365,0.8726,0.87285,2082800000.0
2009-06-04 16:00:00,0.87295,0.8734,0.87265,0.87315,2650500000.0
2009-06-04 16:05:00,0.8732,0.8739,0.8732,0.8738,2150000001.0
2009-06-04 16:10:00,0.8738,0.87455,0.8737,0.87445,1925200000.0
2009-06-04 16:15:00,0.8745,0.87505,0.8742,0.8747,2784700001.0
2009-06-04 16:20:00,0.8747,0.8761,0.8747,0.87575,2956000005.0
2009-06-04 16:25:00,0.8757,0.87575,0.87475,0.87485,3773999995.0
2009-06-04 16:30:00,0.8748,0.87485,0.8746,0.8746,1229800000.0
2009-06-04 16:35:00,0.8746,0.87475,0.8744,0.87445,2237200003.0
2009-06-04 16:40:00,0.87445,0.8747,0.87425,0.8746,1605700003.0
2009-06-04 16:45:00,0.8746,0.8747,0.8741,0.87415,1444600000.0
2009-06-04 16:50:00,0.87415,0.8743,0.8732,0.87415,1808100000.0
2009-06-04 16:55:00,0.87415,0.8755,0.874,0.8753,2514800001.0
2009-06-04 17:00:00,0.87525,0.87535,0.87355,0.87375,2703800000.0
2009-06-04 17:05:00,0.87375,0.875,0.87375,0.87455,1007400000.0
2009-06-04 17:10:00,0.87455,0.8747,0.87415,0.8746,1046800000.0
2009-06-04 17:15:00,0.8746,0.8752,0.8741,0.8751,1573300000.0
2009-06-04 17:20:00,0.875,0.875,0.87445,0.87465,2059199999.0
2009-06-04 17:25:00,0.87465,0.8754,0.87435,0.875,2877054844.0
2009-06-04 17:30:00,0.875,0.8754,0.8748,0.87515,1399600002.0
2009-06-04 17:35:00,0.8752,0.87605,0.87515,0.876,1234800000.0
2009-06-04 17:40:00,0.87595,0.87605,0.8755,0.8759,1163100000.0
2009-06-04 17:45:00,0.8759,0.87635,0.87565,0.87615,1691600001.0
2009-06-04 17:50:00,0.87615,0.87715,0.876,0.8771,1295300000.0
2009-06-04 17:55:00,0.8771,0.8778,0.8771,0.87725,2313300000.0
2009-06-04 18:00:00,0.8772,0.87735,0.877,0.87725,882754842.0
2009-06-04 18:05:00,0.87725,0.87795,0.87725,0.87775,1043500000.0
2009-06-04 18:10:00,0.87775,0.87795,0.8773,0.87785,1739200000.0
2009-06-04 18:15:00,0.8778,0.8785,0.8777,0.8782,2360700001.0
2009-06-04 18:20:00,0.8782,0.8787,0.87795,0.8782,1575400000.0
2009-06-04 18:25:00,0.8782,0.8797,0.8782,0.87925,2561100000.0
2009-06-04 18:30:00,0.8792,0.88025,0.87885,0.87895,2263800000.0
2009-06-04 18:35:00,0.87895,0.87895,0.878,0.87845,2182600001.0
2009-06-04 18:40:00,0.87845,0.8786,0.87805,0.87825,1543199998.0
2009-06-04 18:45:00,0.8782,0.87885,0.8781,0.87855,1713600000.0
2009-06-04 18:50:00,0.87855,0.8791,0.8785,0.8789,1467799998.0
2009-06-04 18:55:00,0.87895,0.88,0.87885,0.87915,1538900000.0
2009-06-04 19:00:00,0.87915,0.8792,0.87855,0.87865,1267000000.0
2009-06-04 19:05:00,0.87865,0.87875,0.8785,0.87865,822400001.0
2009-06-04 19:10:00,0.8787,0.8787,0.87805,0.8781,1297800001.0
2009-06-04 19:15:00,0.8781,0.8782,0.87745,0.8777,1302800000.0
2009-06-04 19:20:00,0.8777,0.8778,0.87745,0.8775,1272600000.0
2009-06-04 19:25:00,0.8775,0.8776,0.87725,0.87735,1438599998.0
2009-06-04 19:30:00,0.8773,0.87745,0.87675,0.87675,1169400004.0
2009-06-04 19:35:00,0.87675,0.8772,0.87675,0.87705,1549799998.0
2009-06-04 19:40:00,0.87705,0.87745,0.877,0.8774,887600000.0
2009-06-04 19:45:00,0.8774,0.8776,0.877,0.87705,1224400000.0
2009-06-04 19:50:00,0.87705,0.87715,0.87665,0.8768,965900001.0
2009-06-04 19:55:00,0.87675,0.87735,0.8767,0.8769,1300000000.0
2009-06-04 20:00:00,0.8769,0.877,0.8766,0.8767,651600000.0
2009-06-04 20:05:00,0.87665,0.87685,0.87605,0.87625,1080800001.0
2009-06-04 20:10:00,0.8763,0.87635,0.87565,0.8758,1265000000.0
2009-06-04 20:15:00,0.8758,0.87645,0.87575,0.87625,860000001.0
2009-06-04 20:20:00,0.87625,0.87625,0.87545,0.87575,673400000.0
2009-06-04 20:25:00,0.87575,0.87595,0.87535,0.87555,1333400000.0
2009-06-04 20:30:00,0.87555,0.87605,0.87545,0.87605,1078600000.0
2009-06-04 20:35:00,0.876,0.8763,0.87595,0.8762,981400000.0
2009-06-04 20:40:00,0.8762,0.8762,0.87555,0.876,1039200000.0
2009-06-04 20:45:00,0.876,0.87625,0.8759,0.87605,608400000.0
2009-06-04 20:50:00,0.8761,0.87615,0.8753,0.87545,874900000.0
2009-06-04 20:55:00,0.87545,0.87585,0.8753,0.8755,1175400001.0
2009-06-04 21:00:00,0.87555,0.8756,0.87525,0.8753,999000001.0
2009-06-04 21:05:00,0.8753,0.87605,0.8752,0.8759,1254799999.0
2009-06-04 21:10:00,0.87595,0.8763,0.8759,0.8762,927800000.0
2009-06-04 21:15:00,0.8762,0.8762,0.8759,0.87595,502800000.0
2009-06-04 21:20:00,0.87595,0.8761,0.87585,0.876,560200000.0
2009-06-04 21:25:00,0.87605,0.8761,0.87585,0.87585,655200000.0
2009-06-04 21:30:00,0.87585,0.876,0.8757,0.8759,937200000.0
2009-06-04 21:35:00,0.87615,0.8764,0.87595,0.8761,1285399999.0
2009-06-04 21:40:00,0.8762,0.87645,0.876,0.8763,739600000.0
2009-06-04 21:45:00,0.8763,0.8766,0.87605,0.87635,784600002.0
2009-06-04 21:50:00,0.87635,0.87635,0.8757,0.8758,1109000001.0
2009-06-04 21:55:00,0.87575,0.87615,0.8756,0.87615,1002000000.0
2009-06-04 22:00:00,0.87615,0.8762,0.8759,0.876,422000000.0
2009-06-04 22:05:00,0.876,0.87615,0.8755,0.8758,730000000.0
2009-06-04 22:10:00,0.8758,0.8758,0.8755,0.8758,368600000.0
2009-06-04 22:15:00,0.87575,0.87605,0.8757,0.87605,247200000.0
2009-06-04 22:20:00,0.87605,0.8761,0.8759,0.87595,345800000.0
2009-06-04 22:25:00,0.87595,0.87625,0.87565,0.8761,293599999.0
2009-06-04 22:30:00,0.8761,0.87625,0.8755,0.8761,623800000.0
2009-06-04 22:35:00,0.8761,0.8763,0.8759,0.87615,499200000.0
2009-06-04 22:40:00,0.87615,0.87635,0.8758,0.87585,359000000.0
2009-06-04 22:45:00,0.87585,0.8762,0.87585,0.87595,396800000.0
2009-06-04 22:50:00,0.8759,0.8762,0.87585,0.87595,294400000.0
2009-06-04 22:55:00,0.87585,0.87695,0.87585,0.87665,881200000.0
2009-06-04 23:00:00,0.8767,0.8767,0.87595,0.87595,119400000.0
2009-06-04 23:05:00,0.8761,0.87685,0.87595,0.8764,206200000.0
2009-06-04 23:10:00,0.87615,0.8771,0.8761,0.8767,207900000.0
2009-06-04 23:15:00,0.8767,0.87715,0.8764,0.8767,192100000.0
2009-06-04 23:20:00,0.8767,0.8769,0.87635,0.87635,108800000.0
2009-06-04 23:25:00,0.87675,0.8772,0.8763,0.877,254800001.0
2009-06-04 23:30:00,0.87695,0.87735,0.8768,0.8771,188600000.0
2009-06-04 23:35:00,0.87705,0.87725,0.87665,0.87675,120200000.0
2009-06-04 23:40:00,0.8765,0.8769,0.8765,0.87685,67400000.0
2009-06-04 23:45:00,0.87675,0.8774,0.87665,0.8774,240000000.0
2009-06-04 23:50:00,0.8774,0.8783,0.87725,0.87825,325800000.0
2009-06-04 23:55:00,0.87825,0.8785,0.8777,0.87835,286600000.0
2009-06-05 00:00:00,0.87835,0.87835,0.87795,0.8781,120000000.0
2009-06-05 00:05:00,0.8781,0.87825,0.87795,0.8781,235200000.0
2009-06-05 00:10:00,0.87802,0.8785,0.87783,0.8785,102600000.0
2009-06-05 00:15:00,0.8784,0.8785,0.8781,0.8784,115800000.0
2009-06-05 00:20:00,0.8783,0.87875,0.8783,0.87875,260400000.0
2009-06-05 00:25:00,0.87875,0.87925,0.87875,0.87895,339500000.0
2009-06-05 00:30:00,0.87895,0.8794,0.8789,0.8789,224200000.0
2009-06-05 00:35:00,0.87895,0.8793,0.87885,0.87915,153200000.0
2009-06-05 00:40:00,0.8792,0.8795,0.879,0.8794,295600000.0
2009-06-05 00:45:00,0.8794,0.87945,0.8791,0.87945,132600000.0
2009-06-05 00:50:00,0.87935,0.8795,0.8791,0.8792,246200000.0
2009-06-05 00:55:00,0.87925,0.8801,0.87925,0.87985,621400000.0
2009-06-05 01:00:00,0.87985,0.8799,0.87975,0.87975,200600000.0
2009-06-05 01:05:00,0.8798,0.8799,0.8793,0.8794,352400000.0
2009-06-05 01:10:00,0.87935,0.87945,0.87912,0.87945,213400000.0
2009-06-05 01:15:00,0.8795,0.87955,0.8793,0.87935,121400000.0
2009-06-05 01:20:00,0.87935,0.87945,0.87935,0.87935,110800000.0
2009-06-05 01:25:00,0.87935,0.8795,0.87915,0.8794,201000000.0
2009-06-05 01:30:00,0.87935,0.8796,0.8791,0.8793,145200000.0
2009-06-05 01:35:00,0.87925,0.8793,0.8789,0.87905,594800004.0
2009-06-05 01:40:00,0.87905,0.87925,0.87895,0.87915,321600000.0
2009-06-05 01:45:00,0.87915,0.8792,0.879,0.87915,89400000.0
2009-06-05 01:50:00,0.8791,0.87915,0.87895,0.87905,674000000.0
2009-06-05 01:55:00,0.87905,0.87925,0.879,0.87915,340800000.0
2009-06-05 02:00:00,0.8791,0.8792,0.87895,0.8791,790600001.0
2009-06-05 02:05:00,0.87915,0.8792,0.87869,0.87878,331000002.0
2009-06-05 02:10:00,0.87895,0.879,0.87875,0.87895,355200000.0
2009-06-05 02:15:00,0.879,0.87955,0.8788,0.87935,395600000.0
2009-06-05 02:20:00,0.8793,0.87955,0.87915,0.87915,389200000.0
2009-06-05 02:25:00,0.87915,0.87965,0.87895,0.8793,453800000.0
2009-06-05 02:30:00,0.8793,0.8796,0.87915,0.8792,551000000.0
2009-06-05 02:35:00,0.8792,0.87965,0.87905,0.8796,163400000.0
2009-06-05 02:40:00,0.8796,0.8796,0.87925,0.8794,668200000.0
2009-06-05 02:45:00,0.8794,0.8797,0.87905,0.87915,569600001.0
2009-06-05 02:50:00,0.87915,0.87925,0.8788,0.8789,359800000.0
2009-06-05 02:55:00,0.87895,0.8793,0.87895,0.87915,289200000.0
2009-06-05 03:00:00,0.87915,0.8794,0.87915,0.8794,393600000.0
2009-06-05 03:05:00,0.87935,0.88005,0.87935,0.87975,861900000.0
2009-06-05 03:10:00,0.87975,0.88035,0.87975,0.8803,545400000.0
2009-06-05 03:15:00,0.8803,0.88095,0.8802,0.88075,624800000.0
2009-06-05 03:20:00,0.8808,0.8816,0.8808,0.88115,1304800000.0
2009-06-05 03:25:00,0.8811,0.88125,0.8809,0.88095,731800000.0
2009-06-05 03:30:00,0.881,0.8813,0.8807,0.8807,466600000.0
2009-06-05 03:35:00,0.8807,0.88095,0.8807,0.8808,348000000.0
2009-06-05 03:40:00,0.88075,0.88105,0.8807,0.8807,543800000.0
2009-06-05 03:45:00,0.8807,0.8807,0.8804,0.88055,246600000.0
2009-06-05 03:50:00,0.88055,0.8806,0.8804,0.8805,207800000.0
2009-06-05 03:55:00,0.88055,0.88075,0.8805,0.8806,187400000.0
2009-06-05 04:00:00,0.88055,0.8808,0.8805,0.8807,264200000.0
2009-06-05 04:05:00,0.88065,0.8807,0.8805,0.88055,303000000.0
2009-06-05 04:10:00,0.88055,0.8806,0.8805,0.88055,318400000.0
2009-06-05 04:15:00,0.88055,0.88065,0.88015,0.88025,509200000.0
2009-06-05 04:20:00,0.8803,0.8805,0.8803,0.88035,201800000.0
2009-06-05 04:25:00,0.88035,0.88035,0.88025,0.88025,320400000.0
2009-06-05 04:30:00,0.88025,0.88045,0.88025,0.8804,133800000.0
2009-06-05 04:35:00,0.8804,0.88045,0.8803,0.88045,312400000.0
2009-06-05 04:40:00,0.8804,0.88045,0.88025,0.88035,722600000.0
2009-06-05 04:45:00,0.88035,0.88045,0.88015,0.8802,670200000.0
2009-06-05 04:50:00,0.8802,0.8805,0.8802,0.8805,377800000.0
2009-06-05 04:55:00,0.8805,0.8806,0.88035,0.8806,451000000.0
2009-06-05 05:00:00,0.8806,0.88075,0.88045,0.88065,557400000.0
2009-06-05 05:05:00,0.88065,0.88075,0.88045,0.88065,363200000.0
2009-06-05 05:10:00,0.88065,0.8807,0.88045,0.8806,191400000.0
2009-06-05 05:15:00,0.8806,0.88065,0.88025,0.8803,218700000.0
2009-06-05 05:20:00,0.8803,0.8804,0.88025,0.8803,128800000.0
2009-06-05 05:25:00,0.8803,0.8806,0.8803,0.88055,196600000.0
2009-06-05 05:30:00,0.88045,0.88075,0.88045,0.88065,278600000.0
2009-06-05 05:35:00,0.88065,0.8808,0.8805,0.8807,246800001.0
2009-06-05 05:40:00,0.8807,0.8807,0.8806,0.8806,67200000.0
2009-06-05 05:45:00,0.8806,0.88075,0.88045,0.8805,254600000.0
2009-06-05 05:50:00,0.8805,0.88085,0.8804,0.88065,225600000.0
2009-06-05 05:55:00,0.88065,0.88075,0.88035,0.88035,498200000.0
2009-06-05 06:00:00,0.88035,0.8807,0.8803,0.88055,624600000.0
2009-06-05 06:05:00,0.8806,0.8808,0.8805,0.88065,519600000.0
2009-06-05 06:10:00,0.88065,0.88075,0.8805,0.8807,494200001.0
2009-06-05 06:15:00,0.8807,0.88075,0.88055,0.8806,640000000.0
2009-06-05 06:20:00,0.8806,0.88065,0.8804,0.88045,553800000.0
2009-06-05 06:25:00,0.88045,0.8808,0.8804,0.8804,521200000.0
2009-06-05 06:30:00,0.88055,0.88125,0.8803,0.88075,766200000.0
2009-06-05 06:35:00,0.8806,0.881,0.8804,0.88055,699200000.0
2009-06-05 06:40:00,0.88055,0.88085,0.8805,0.88065,512400000.0
2009-06-05 06:45:00,0.88065,0.88075,0.8803,0.88055,933600000.0
2009-06-05 06:50:00,0.88055,0.8806,0.8804,0.8804,309600000.0
2009-06-05 06:55:00,0.8804,0.88055,0.88025,0.8804,481200000.0
2009-06-05 07:00:00,0.8804,0.881,0.88025,0.88075,685000000.0
2009-06-05 07:05:00,0.88075,0.8808,0.8804,0.8806,489400000.0
2009-06-05 07:10:00,0.88035,0.88115,0.88035,0.8809,642100000.0
2009-06-05 07:15:00,0.8809,0.8812,0.88085,0.8811,454600000.0
2009-06-05 07:20:00,0.88105,0.8816,0.88105,0.88155,875300000.0
2009-06-05 07:25:00,0.8815,0.88155,0.88125,0.8815,702800000.0
2009-06-05 07:30:00,0.88155,0.88275,0.8814,0.8825,950000000.0
2009-06-05 07:35:00,0.88245,0.88265,0.88215,0.8826,799000000.0
2009-06-05 07:40:00,0.8827,0.88285,0.88215,0.8828,1333600000.0
2009-06-05 07:45:00,0.88275,0.88275,0.88245,0.8826,879300000.0
2009-06-05 07:50:00,0.8826,0.88365,0.8826,0.8827,1111200000.0
2009-06-05 07:55:00,0.8827,0.8829,0.8822,0.8824,837800000.0
2009-06-05 08:00:00,0.88235,0.88245,0.8818,0.88205,1363600000.0
2009-06-05 08:05:00,0.882,0.8822,0.8818,0.88215,2350600009.0
2009-06-05 08:10:00,0.88215,0.8822,0.88185,0.88195,662754843.0
2009-06-05 08:15:00,0.882,0.8822,0.88175,0.8821,1275200006.0
2009-06-05 08:20:00,0.8821,0.8828,0.882,0.88265,2420700019.0
2009-06-05 08:25:00,0.8826,0.88285,0.8825,0.8827,1424799998.0
2009-06-05 08:30:00,0.8827,0.883,0.8825,0.8826,1421400002.0
2009-06-05 08:35:00,0.8826,0.8844,0.88225,0.884,2086500006.0
2009-06-05 08:40:00,0.884,0.8858,0.884,0.8855,2463699996.0
2009-06-05 08:45:00,0.8855,0.88585,0.88515,0.88565,2530699999.0
2009-06-05 08:50:00,0.88565,0.88665,0.8852,0.8862,2014700002.0
2009-06-05 08:55:00,0.8862,0.8864,0.8851,0.8852,1662500003.0
2009-06-05 09:00:00,0.8852,0.88565,0.8849,0.8851,2736599997.0
2009-06-05 09:05:00,0.8851,0.8856,0.885,0.8855,1394699997.0
2009-06-05 09:10:00,0.88555,0.8856,0.88405,0.88425,1947899997.0
2009-06-05 09:15:00,0.88425,0.8846,0.88395,0.88425,2245400003.0
2009-06-05 09:20:00,0.88425,0.8848,0.88425,0.88475,2026600002.0
2009-06-05 09:25:00,0.8847,0.88595,0.8847,0.8856,1486300000.0
2009-06-05 09:30:00,0.8856,0.8867,0.8856,0.886,2247500000.0
2009-06-05 09:35:00,0.886,0.88625,0.8853,0.8853,1235700001.0
2009-06-05 09:40:00,0.8853,0.8854,0.88465,0.8849,1958000001.0
2009-06-05 09:45:00,0.8849,0.88515,0.88435,0.88465,2157900001.0
2009-06-05 09:50:00,0.88465,0.88485,0.88425,0.88445,3120700002.0
2009-06-05 09:55:00,0.88445,0.8848,0.88435,0.88445,3303700013.0
2009-06-05 10:00:00,0.8844,0.88485,0.88435,0.88445,2041600006.0
2009-06-05 10:05:00,0.88445,0.88515,0.88445,0.88495,2915300003.0
2009-06-05 10:10:00,0.88495,0.8851,0.8845,0.88465,2537800003.0
2009-06-05 10:15:00,0.88475,0.8849,0.88445,0.88455,1679399999.0
2009-06-05 10:20:00,0.8846,0.8848,0.88455,0.88475,2483999998.0
2009-06-05 10:25:00,0.88475,0.8848,0.88455,0.88465,1353200001.0
2009-06-05 10:30:00,0.8846,0.88495,0.88425,0.88425,2239599997.0
2009-06-05 10:35:00,0.88425,0.8848,0.88405,0.8848,2131800001.0
2009-06-05 10:40:00,0.8848,0.88495,0.88465,0.8847,2171600001.0
2009-06-05 10:45:00,0.8847,0.88475,0.8836,0.8836,2272400002.0
2009-06-05 10:50:00,0.8836,0.88415,0.8836,0.8841,2139999998.0
2009-06-05 10:55:00,0.88415,0.8845,0.884,0.8843,1761600002.0
2009-06-05 11:00:00,0.8843,0.88455,0.8839,0.884,2104800001.0
2009-06-05 11:05:00,0.8841,0.88455,0.88385,0.8845,1479999999.0
2009-06-05 11:10:00,0.8845,0.8848,0.8843,0.8845,1712800000.0
2009-06-05 11:15:00,0.8845,0.88465,0.88425,0.88455,1582799998.0
2009-06-05 11:20:00,0.88465,0.88485,0.88435,0.88435,1813700006.0
2009-06-05 11:25:00,0.88435,0.88465,0.88435,0.8845,2470199994.0
2009-06-05 11:30:00,0.88455,0.8847,0.88425,0.8847,1365600001.0
2009-06-05 11:35:00,0.88465,0.88475,0.88395,0.88405,2305800001.0
2009-06-05 11:40:00,0.88405,0.8841,0.8828,0.8831,2758200001.0
2009-06-05 11:45:00,0.8831,0.88365,0.8831,0.8835,2099000003.0
2009-06-05 11:50:00,0.8835,0.88355,0.88305,0.8831,2473699999.0
2009-06-05 11:55:00,0.8831,0.88335,0.88255,0.8826,2331399998.0
2009-06-05 12:00:00,0.88265,0.88315,0.8826,0.8831,2872800001.0
2009-06-05 12:05:00,0.88315,0.8833,0.883,0.8832,2103400000.0
2009-06-05 12:10:00,0.8832,0.8834,0.883,0.8831,2064299998.0
2009-06-05 12:15:00,0.8831,0.88325,0.88275,0.88285,2000800003.0
2009-06-05 12:20:00,0.8829,0.88315,0.88225,0.8824,1820900001.0
2009-06-05 12:25:00,0.8824,0.8825,0.88195,0.8824,2711800004.0
2009-06-05 12:30:00,0.8824,0.8825,0.88205,0.88225,2039500002.0
2009-06-05 12:35:00,0.8822,0.8822,0.8814,0.8814,3697600005.0
2009-06-05 12:40:00,0.8814,0.8816,0.88075,0.8816,1890799998.0
2009-06-05 12:45:00,0.8816,0.8816,0.88065,0.8808,1460000001.0
2009-06-05 12:50:00,0.8808,0.88145,0.8807,0.88115,2312799999.0
2009-06-05 12:55:00,0.88115,0.88115,0.87985,0.8807,2358699998.0
2009-06-05 13:00:00,0.8807,0.88115,0.8803,0.8806,2608400003.0
2009-06-05 13:05:00,0.8806,0.88065,0.8799,0.8799,1681700004.0
2009-06-05 13:10:00,0.87995,0.88005,0.8788,0.8792,2025500000.0
2009-06-05 13:15:00,0.87915,0.8797,0.87915,0.87935,964600000.0
2009-06-05 13:20:00,0.87935,0.8798,0.87935,0.8798,1355199998.0
2009-06-05 13:25:00,0.8798,0.88,0.87875,0.8788,2065500001.0
2009-06-05 13:30:00,0.8788,0.8788,0.87815,0.87865,1039799997.0
2009-06-05 13:35:00,0.8786,0.8789,0.8783,0.87845,723000000.0
2009-06-05 13:40:00,0.87845,0.87905,0.87845,0.8787,1353499999.0
2009-06-05 13:45:00,0.8787,0.87975,0.87865,0.8796,845099998.0
2009-06-05 13:50:00,0.87965,0.8798,0.87935,0.8797,826000001.0
2009-06-05 13:55:00,0.8797,0.87985,0.87935,0.8796,1217340004.0
2009-06-05 14:00:00,0.87965,0.8797,0.87885,0.87925,1963900002.0
2009-06-05 14:05:00,0.87925,0.87935,0.87885,0.87915,2725600007.0
2009-06-05 14:10:00,0.87915,0.8792,0.8789,0.8792,2339399999.0
2009-06-05 14:15:00,0.8792,0.87925,0.87725,0.87755,2837400004.0
2009-06-05 14:20:00,0.87755,0.8779,0.87705,0.87725,3260000001.0
2009-06-05 14:25:00,0.87725,0.87765,0.8766,0.87725,2844800007.0
2009-06-05 14:30:00,0.87735,0.8793,0.87735,0.87815,2915039999.0
2009-06-05 14:35:00,0.87805,0.87985,0.878,0.87955,2673800002.0
2009-06-05 14:40:00,0.87955,0.8797,0.8783,0.87955,2481099999.0
2009-06-05 14:45:00,0.87955,0.88025,0.8793,0.8799,2088199997.0
2009-06-05 14:50:00,0.8799,0.8802,0.879,0.87905,3421540014.0
2009-06-05 14:55:00,0.879,0.87945,0.87815,0.87815,3288120004.0
2009-06-05 15:00:00,0.8781,0.87925,0.878,0.87845,3058900005.0
2009-06-05 15:05:00,0.87845,0.87855,0.8775,0.87785,3816199999.0
2009-06-05 15:10:00,0.8778,0.8781,0.8768,0.877,3174700001.0
2009-06-05 15:15:00,0.877,0.87715,0.8751,0.87545,2210400002.0
2009-06-05 15:20:00,0.8755,0.87575,0.87375,0.8746,2884699995.0
2009-06-05 15:25:00,0.8746,0.87565,0.8745,0.87525,4358000003.0
2009-06-05 15:30:00,0.8753,0.8755,0.8752,0.8755,2280800009.0
2009-06-05 15:35:00,0.8755,0.8757,0.8745,0.8747,2143800000.0
2009-06-05 15:40:00,0.87465,0.8754,0.87445,0.87525,1588800000.0
2009-06-05 15:45:00,0.8753,0.87565,0.8748,0.87515,3353300004.0
2009-06-05 15:50:00,0.87515,0.8759,0.875,0.87555,3218099998.0
2009-06-05 15:55:00,0.8756,0.8761,0.8753,0.87535,2513800003.0
2009-06-05 16:00:00,0.87535,0.87565,0.8753,0.87555,3346800000.0
2009-06-05 16:05:00,0.87555,0.87565,0.8753,0.87535,2594399999.0
2009-06-05 16:10:00,0.87535,0.87565,0.87495,0.8752,3425100000.0
2009-06-05 16:15:00,0.87525,0.8761,0.87515,0.876,3168300000.0
2009-06-05 16:20:00,0.876,0.87605,0.87545,0.8759,3072199997.0
2009-06-05 16:25:00,0.8759,0.87615,0.8755,0.87585,2123600000.0
2009-06-05 16:30:00,0.87585,0.8767,0.87555,0.87625,2582000000.0
2009-06-05 16:35:00,0.87625,0.8763,0.87545,0.8755,2525600011.0
2009-06-05 16:40:00,0.8755,0.8758,0.875,0.8756,2446999999.0
2009-06-05 16:45:00,0.87565,0.87565,0.87425,0.8743,2409300004.0
2009-06-05 16:50:00,0.8743,0.87455,0.874,0.8744,2145699997.0
2009-06-05 16:55:00,0.8744,0.87505,0.87375,0.87475,1896700000.0
2009-06-05 17:00:00,0.87475,0.8752,0.87465,0.875,1840600000.0
2009-06-05 17:05:00,0.875,0.87535,0.8744,0.8746,2589800004.0
2009-06-05 17:10:00,0.8745,0.8747,0.8738,0.87395,1616600000.0
2009-06-05 17:15:00,0.87395,0.87425,0.8738,0.87385,1649100000.0
2009-06-05 17:20:00,0.8739,0.87445,0.87365,0.87445,1754000000.0
2009-06-05 17:25:00,0.8745,0.8745,0.8737,0.87395,2188500003.0
2009-06-05 17:30:00,0.87395,0.87455,0.87375,0.87405,2073600000.0
2009-06-05 17:35:00,0.87405,0.8746,0.87345,0.87425,2487800000.0
2009-06-05 17:40:00,0.87425,0.87425,0.8735,0.87375,1982999999.0
2009-06-05 17:45:00,0.8737,0.8742,0.8733,0.8737,2168499996.0
2009-06-05 17:50:00,0.87375,0.8744,0.87345,0.87395,2082700001.0
2009-06-05 17:55:00,0.87395,0.87445,0.87345,0.8735,1655200000.0
2009-06-05 18:00:00,0.8735,0.8741,0.8735,0.87375,1967400000.0
2009-06-05 18:05:00,0.8737,0.87385,0.8735,0.8736,1644000000.0
2009-06-05 18:10:00,0.8736,0.87405,0.8736,0.8739,1154800000.0
2009-06-05 18:15:00,0.87395,0.8743,0.87395,0.87405,1276800000.0
2009-06-05 18:20:00,0.87405,0.8743,0.87395,0.87415,506400000.0
2009-06-05 18:25:00,0.87415,0.87445,0.8741,0.87425,420200000.0
2009-06-05 18:30:00,0.87425,0.8745,0.87415,0.87435,909600000.0
2009-06-05 18:35:00,0.87435,0.8745,0.87425,0.8744,199400000.0
2009-06-05 18:40:00,0.8743,0.87445,0.87425,0.8743,380600000.0
2009-06-05 18:45:00,0.8743,0.8744,0.87415,0.87435,234700000.0
2009-06-05 18:50:00,0.87435,0.8744,0.87395,0.8744,221200000.0
2009-06-05 18:55:00,0.87435,0.8746,0.874,0.8744,723200000.0
2009-06-05 19:00:00,0.87445,0.8747,0.8743,0.8746,241000000.0
2009-06-05 19:05:00,0.8746,0.875,0.87435,0.87465,402300000.0
2009-06-05 19:10:00,0.87465,0.8748,0.8743,0.8744,1101000000.0
2009-06-05 19:15:00,0.8744,0.8744,0.8739,0.8739,863800000.0
2009-06-05 19:20:00,0.8739,0.8743,0.87375,0.874,849000000.0
2009-06-05 19:25:00,0.874,0.87435,0.8738,0.8739,652800000.0
2009-06-05 19:30:00,0.8739,0.87425,0.8739,0.8742,517800000.0
2009-06-05 19:35:00,0.8742,0.8744,0.87405,0.87435,560200000.0
2009-06-05 19:40:00,0.8744,0.8749,0.87395,0.87405,1010100000.0
2009-06-05 19:45:00,0.87405,0.8746,0.874,0.87455,877200000.0
2009-06-05 19:50:00,0.8745,0.87475,0.87445,0.87475,298400000.0
2009-06-05 19:55:00,0.8747,0.8751,0.8746,0.87485,846900000.0
2009-06-05 20:00:00,0.87485,0.8751,0.8744,0.8745,721400000.0
2009-06-05 20:05:00,0.8745,0.8745,0.87365,0.87405,1165700000.0
2009-06-05 20:10:00,0.8741,0.8741,0.87325,0.8733,1489800002.0
2009-06-05 20:15:00,0.87335,0.8738,0.8733,0.87355,1254400000.0
2009-06-05 20:20:00,0.8736,0.8747,0.87335,0.8747,1375600000.0
2009-06-05 20:25:00,0.8747,0.8747,0.874,0.87405,1256000000.0
2009-06-05 20:30:00,0.87405,0.8742,0.8735,0.87365,1227800000.0
2009-06-05 20:35:00,0.8737,0.874,0.87355,0.8739,876200000.0
2009-06-05 20:40:00,0.8739,0.8739,0.87355,0.87365,939800000.0
2009-06-05 20:45:00,0.87365,0.8739,0.87365,0.87385,1365799999.0
2009-06-05 20:50:00,0.87385,0.8739,0.8737,0.87375,1159800000.0
2009-06-05 20:55:00,0.8738,0.87385,0.8735,0.8738,1683400000.0
2009-06-05 21:00:00,0.87375,0.87395,0.8736,0.8738,1483600000.0
2009-06-05 21:05:00,0.8738,0.8739,0.87355,0.87385,1900799998.0
2009-06-05 21:10:00,0.87385,0.8739,0.87355,0.87355,1969799996.0
2009-06-05 21:15:00,0.87355,0.8738,0.87345,0.87375,792799999.0
2009-06-05 21:20:00,0.87375,0.87395,0.87355,0.8737,1111599999.0
2009-06-05 21:25:00,0.8737,0.87395,0.87365,0.87395,1547800002.0
2009-06-05 21:30:00,0.87395,0.874,0.8737,0.8737,563600000.0
2009-06-05 21:35:00,0.8737,0.874,0.8737,0.87395,796600000.0
2009-06-05 21:40:00,0.874,0.87415,0.87395,0.874,442400000.0
2009-06-05 21:45:00,0.87395,0.8741,0.8738,0.87395,444400000.0
2009-06-05 21:50:00,0.87395,0.874,0.87385,0.8739,759200000.0
2009-06-05 21:55:00,0.87395,0.874,0.87375,0.87395,723600000.0
2009-06-05 22:00:00,0.87395,0.8741,0.8738,0.8741,330000000.0
2009-06-05 22:05:00,0.87405,0.8744,0.8738,0.8739,285800000.0
2009-06-05 22:10:00,0.8739,0.87395,0.8737,0.8738,434200000.0
2009-06-05 22:15:00,0.87375,0.87385,0.87335,0.87355,264400000.0
2009-06-05 22:20:00,0.87355,0.8738,0.87335,0.8735,129600000.0
2009-06-05 22:25:00,0.87355,0.8738,0.8734,0.8737,193800000.0
2009-06-05 22:30:00,0.8737,0.87385,0.8735,0.87375,211600000.0
2009-06-05 22:35:00,0.8738,0.87425,0.8737,0.87425,99200000.0
2009-06-05 22:40:00,0.8743,0.87445,0.87395,0.87415,351400000.0
2009-06-05 22:45:00,0.8742,0.8744,0.8741,0.87425,292600000.0
2009-06-05 22:50:00,0.87425,0.87425,0.8735,0.87385,132200000.0
2009-06-05 22:55:00,0.87385,0.87415,0.87365,0.87375,296600000.0
2009-06-07 23:00:00,0.87505,0.8755,0.87455,0.8755,92000000.0
2009-06-07 23:05:00,0.8755,0.8755,0.8743,0.87475,108000000.0
2009-06-07 23:10:00,0.87475,0.87485,0.87375,0.874,155200000.0
2009-06-07 23:15:00,0.8742,0.87445,0.87385,0.8742,102600000.0
2009-06-07 23:20:00,0.87435,0.87445,0.8742,0.8743,18200000.0
2009-06-07 23:25:00,0.8744,0.8745,0.8741,0.8741,160000000.0
2009-06-07 23:30:00,0.87425,0.8751,0.8741,0.8747,50600000.0
2009-06-07 23:35:00,0.8741,0.87485,0.8741,0.87444,104800000.0
2009-06-07 23:40:00,0.87445,0.8747,0.87395,0.87395,37400000.0
2009-06-07 23:45:00,0.8743,0.8745,0.87375,0.87375,117600000.0
2009-06-07 23:50:00,0.8737,0.87405,0.87355,0.8738,80000000.0
2009-06-07 23:55:00,0.8738,0.8741,0.8736,0.87385,134699997.0
2009-06-08 00:00:00,0.8739,0.8742,0.87325,0.8738,96400000.0
2009-06-08 00:05:00,0.87385,0.8739,0.87335,0.87355,58400000.0
2009-06-08 00:10:00,0.87355,0.8737,0.87329,0.8736,82200000.0
2009-06-08 00:15:00,0.87365,0.8739,0.8735,0.87369,82200000.0
2009-06-08 00:20:00,0.87375,0.8738,0.8732,0.8733,107200000.0
2009-06-08 00:25:00,0.8733,0.8735,0.87325,0.87335,106400000.0
2009-06-08 00:30:00,0.8733,0.8738,0.8733,0.8738,90800000.0
2009-06-08 00:35:00,0.8738,0.8738,0.8734,0.87375,213400000.0
2009-06-08 00:40:00,0.87385,0.87415,0.87365,0.87385,98600000.0
2009-06-08 00:45:00,0.8738,0.874,0.87336,0.87359,239000000.0
2009-06-08 00:50:00,0.87345,0.87385,0.87345,0.8736,95600000.0
2009-06-08 00:55:00,0.87355,0.87395,0.8735,0.87375,125000000.0
2009-06-08 01:00:00,0.8738,0.8741,0.8737,0.87405,39800000.0
2009-06-08 01:05:00,0.87415,0.87435,0.87405,0.8741,53000000.0
2009-06-08 01:10:00,0.87415,0.87445,0.87395,0.87445,97400000.0
2009-06-08 01:15:00,0.8745,0.87475,0.87405,0.87415,406200000.0
2009-06-08 01:20:00,0.87415,0.8748,0.8741,0.8747,323600000.0
2009-06-08 01:25:00,0.87475,0.875,0.8747,0.87485,165600000.0
2009-06-08 01:30:00,0.87485,0.87505,0.87455,0.87485,165200000.0
2009-06-08 01:35:00,0.87485,0.8749,0.87446,0.8749,411600004.0
2009-06-08 01:40:00,0.87485,0.8751,0.87485,0.87505,147600000.0
2009-06-08 01:45:00,0.87495,0.87495,0.8748,0.87485,70000000.0
2009-06-08 01:50:00,0.87485,0.8749,0.8748,0.8749,111400000.0
2009-06-08 01:55:00,0.87505,0.8753,0.8748,0.87505,244000000.0
2009-06-08 02:00:00,0.87505,0.8751,0.87475,0.875,932000000.0
2009-06-08 02:05:00,0.87495,0.875,0.87475,0.87485,1038199993.0
2009-06-08 02:10:00,0.8748,0.8748,0.87445,0.8746,4689999932.0
2009-06-08 02:15:00,0.8746,0.8748,0.8743,0.8743,402800000.0
2009-06-08 02:20:00,0.8744,0.87455,0.87415,0.87435,443000000.0
2009-06-08 02:25:00,0.87435,0.8745,0.87375,0.87405,348200000.0
2009-06-08 02:30:00,0.8741,0.87445,0.874,0.87435,493200000.0
2009-06-08 02:35:00,0.87435,0.8745,0.8743,0.87445,330200000.0
2009-06-08 02:40:00,0.8745,0.87475,0.87425,0.87455,267800000.0
2009-06-08 02:45:00,0.87455,0.8749,0.87455,0.87475,277600000.0
2009-06-08 02:50:00,0.87475,0.875,0.87475,0.8748,344600000.0
2009-06-08 02:55:00,0.8748,0.87495,0.8747,0.87485,525600000.0
2009-06-08 03:00:00,0.8748,0.875,0.8747,0.875,352400000.0
2009-06-08 03:05:00,0.87505,0.87515,0.8747,0.87515,653400000.0
2009-06-08 03:10:00,0.8751,0.87525,0.87465,0.87465,558600000.0
2009-06-08 03:15:00,0.8747,0.87545,0.87445,0.87515,684000000.0
2009-06-08 03:20:00,0.8752,0.87575,0.87515,0.8756,641600000.0
2009-06-08 03:25:00,0.87555,0.87575,0.8752,0.8757,699000000.0
2009-06-08 03:30:00,0.8757,0.87615,0.8756,0.87595,645600000.0
2009-06-08 03:35:00,0.8759,0.87625,0.8759,0.87605,538000000.0
2009-06-08 03:40:00,0.8761,0.8763,0.876,0.87615,337600000.0
2009-06-08 03:45:00,0.8761,0.87655,0.8759,0.8765,596200000.0
2009-06-08 03:50:00,0.8765,0.87675,0.8763,0.87635,360400000.0
2009-06-08 03:55:00,0.87635,0.8765,0.87605,0.8764,687000000.0
2009-06-08 04:00:00,0.87635,0.87635,0.87615,0.87625,350800000.0
2009-06-08 04:05:00,0.8763,0.87665,0.8763,0.87635,467200000.0
2009-06-08 04:10:00,0.87635,0.8766,0.8763,0.8766,183800000.0
2009-06-08 04:15:00,0.8765,0.8773,0.8764,0.87695,716800000.0
2009-06-08 04:20:00,0.87705,0.87725,0.87695,0.8772,338000000.0
2009-06-08 04:25:00,0.8772,0.87765,0.8772,0.87755,735400000.0
2009-06-08 04:30:00,0.8775,0.87755,0.8772,0.8774,315199999.0
2009-06-08 04:35:00,0.87745,0.87745,0.8772,0.87735,283000000.0
2009-06-08 04:40:00,0.87735,0.8774,0.8771,0.8771,465000000.0
2009-06-08 04:45:00,0.8771,0.8771,0.877,0.877,423600000.0
2009-06-08 04:50:00,0.87695,0.87705,0.87685,0.877,392800000.0
2009-06-08 04:55:00,0.877,0.8773,0.877,0.87725,153200000.0
2009-06-08 05:00:00,0.8774,0.8778,0.87725,0.87735,406400000.0
2009-06-08 05:05:00,0.8774,0.8779,0.87725,0.87785,283000000.0
2009-06-08 05:10:00,0.8778,0.87795,0.8776,0.87785,234800000.0
2009-06-08 05:15:00,0.87785,0.87795,0.87765,0.87765,172400000.0
2009-06-08 05:20:00,0.87765,0.87785,0.8775,0.8775,230200000.0
2009-06-08 05:25:00,0.8775,0.8776,0.87745,0.8775,57600000.0
2009-06-08 05:30:00,0.8775,0.8777,0.87745,0.87745,308600000.0
2009-06-08 05:35:00,0.87745,0.8776,0.8774,0.8774,303200000.0
2009-06-08 05:40:00,0.87745,0.8775,0.8772,0.87735,496000000.0
2009-06-08 05:45:00,0.8774,0.87765,0.8773,0.8775,295600000.0
2009-06-08 05:50:00,0.8775,0.87755,0.87745,0.8775,124400000.0
2009-06-08 05:55:00,0.8775,0.8777,0.8774,0.8774,318000000.0
2009-06-08 06:00:00,0.8774,0.8776,0.8774,0.8774,212600000.0
2009-06-08 06:05:00,0.87745,0.8775,0.8774,0.8774,324000000.0
2009-06-08 06:10:00,0.8774,0.87745,0.8774,0.8774,54800000.0
2009-06-08 06:15:00,0.8774,0.87765,0.8774,0.8776,225800000.0
2009-06-08 06:20:00,0.8776,0.8776,0.87745,0.8775,29200000.0
2009-06-08 06:25:00,0.87745,0.87765,0.87745,0.8775,348200000.0
2009-06-08 06:30:00,0.8775,0.8776,0.87735,0.87755,258800000.0
2009-06-08 06:35:00,0.87755,0.8781,0.8775,0.87775,517800000.0
2009-06-08 06:40:00,0.8778,0.87825,0.8777,0.87825,392000000.0
2009-06-08 06:45:00,0.8783,0.8783,0.87795,0.87805,363099999.0
2009-06-08 06:50:00,0.8781,0.8782,0.878,0.87805,157900000.0
2009-06-08 06:55:00,0.878,0.87805,0.87775,0.87775,285400000.0
2009-06-08 07:00:00,0.87775,0.87795,0.8771,0.8772,760400000.0
2009-06-08 07:05:00,0.8772,0.8774,0.8771,0.8771,291400000.0
2009-06-08 07:10:00,0.8771,0.8772,0.87695,0.87705,391200000.0
2009-06-08 07:15:00,0.87705,0.8772,0.87705,0.87705,276000000.0
2009-06-08 07:20:00,0.87705,0.87735,0.8768,0.87685,1789600002.0
2009-06-08 07:25:00,0.87685,0.8772,0.8768,0.8771,910999999.0
2009-06-08 07:30:00,0.8771,0.8773,0.87695,0.87705,539600000.0
2009-06-08 07:35:00,0.87705,0.87715,0.8769,0.87695,397600000.0
2009-06-08 07:40:00,0.87695,0.87715,0.87685,0.8769,691200000.0
2009-06-08 07:45:00,0.87685,0.8772,0.87675,0.87705,659400000.0
2009-06-08 07:50:00,0.87705,0.87715,0.87675,0.87685,672800000.0
2009-06-08 07:55:00,0.87685,0.87725,0.8768,0.877,943100001.0
2009-06-08 08:00:00,0.8771,0.8789,0.877,0.87795,1118400000.0
2009-06-08 08:05:00,0.87795,0.87865,0.8777,0.87855,1623800000.0
2009-06-08 08:10:00,0.87855,0.87895,0.87815,0.87815,1482099993.0
2009-06-08 08:15:00,0.8781,0.8787,0.8779,0.8782,1205000000.0
2009-06-08 08:20:00,0.87825,0.8788,0.87815,0.87855,2004800000.0
2009-06-08 08:25:00,0.87855,0.8787,0.8783,0.87845,1136900000.0
2009-06-08 08:30:00,0.87845,0.87875,0.8784,0.87845,1329600000.0
2009-06-08 08:35:00,0.87845,0.87855,0.87795,0.87815,1568200000.0
2009-06-08 08:40:00,0.87815,0.87855,0.87805,0.87855,1607200002.0
2009-06-08 08:45:00,0.87855,0.8787,0.8783,0.8787,1989399994.0
2009-06-08 08:50:00,0.8787,0.87955,0.87835,0.8788,2060700001.0
2009-06-08 08:55:00,0.87875,0.8788,0.8783,0.87855,2381600000.0
2009-06-08 09:00:00,0.87855,0.8787,0.87795,0.87845,1871400004.0
2009-06-08 09:05:00,0.8784,0.87885,0.8783,0.8786,2132600001.0
2009-06-08 09:10:00,0.8786,0.8788,0.8779,0.8781,2859999997.0
2009-06-08 09:15:00,0.8781,0.87815,0.8776,0.8777,2249600005.0
2009-06-08 09:20:00,0.8777,0.8778,0.8773,0.8773,2435300000.0
2009-06-08 09:25:00,0.8773,0.87825,0.8771,0.8782,2126399998.0
2009-06-08 09:30:00,0.8782,0.87855,0.8778,0.878,2521900002.0
2009-06-08 09:35:00,0.878,0.8783,0.87755,0.8783,2473400000.0
2009-06-08 09:40:00,0.8783,0.8787,0.87765,0.87765,2112800001.0
2009-06-08 09:45:00,0.87765,0.878,0.87735,0.87745,2589500004.0
2009-06-08 09:50:00,0.87755,0.8777,0.87715,0.8774,3460199998.0
2009-06-08 09:55:00,0.8774,0.8777,0.877,0.8772,2658599997.0
2009-06-08 10:00:00,0.8772,0.8775,0.8762,0.8763,3071900001.0
2009-06-08 10:05:00,0.8763,0.8763,0.8755,0.87575,3403400000.0
2009-06-08 10:10:00,0.87575,0.8762,0.8755,0.87595,3122200002.0
2009-06-08 10:15:00,0.87595,0.8761,0.8749,0.87525,2411800000.0
2009-06-08 10:20:00,0.87525,0.87535,0.87485,0.8753,3023900004.0
2009-06-08 10:25:00,0.87525,0.87535,0.87465,0.8749,2947499997.0
2009-06-08 10:30:00,0.8749,0.87535,0.8749,0.87515,1815399999.0
2009-06-08 10:35:00,0.8751,0.8757,0.87485,0.8755,3289499996.0
2009-06-08 10:40:00,0.8755,0.87585,0.8743,0.87445,3731100001.0
2009-06-08 10:45:00,0.8745,0.8749,0.87435,0.8745,2898799996.0
2009-06-08 10:50:00,0.8745,0.87505,0.8745,0.87495,2008400003.0
2009-06-08 10:55:00,0.8749,0.876,0.8748,0.876,3452800003.0
2009-06-08 11:00:00,0.87595,0.8766,0.87595,0.876,3325199999.0
2009-06-08 11:05:00,0.87605,0.8763,0.87585,0.87585,2533000003.0
2009-06-08 11:10:00,0.87585,0.876,0.87565,0.87565,2432399999.0
2009-06-08 11:15:00,0.87575,0.8761,0.8755,0.87605,2972400001.0
2009-06-08 11:20:00,0.87605,0.87605,0.87535,0.87545,3493599998.0
2009-06-08 11:25:00,0.87545,0.8758,0.8753,0.8754,4392800004.0
2009-06-08 11:30:00,0.8754,0.8756,0.8746,0.87465,2562300002.0
2009-06-08 11:35:00,0.87465,0.8748,0.87345,0.87345,2882334512.0
2009-06-08 11:40:00,0.87345,0.8736,0.87255,0.87355,2186200000.0
2009-06-08 11:45:00,0.87355,0.8741,0.87325,0.87375,2040007999.0
2009-06-08 11:50:00,0.87375,0.87385,0.87275,0.8728,1827500003.0
2009-06-08 11:55:00,0.8728,0.8736,0.87265,0.87265,2291735822.0
2009-06-08 12:00:00,0.87265,0.8737,0.87265,0.87355,3038252004.0
2009-06-08 12:05:00,0.87355,0.874,0.87275,0.87295,2559099996.0
2009-06-08 12:10:00,0.87295,0.8731,0.87155,0.87165,1870199999.0
2009-06-08 12:15:00,0.87165,0.87165,0.8708,0.8714,2177599998.0
2009-06-08 12:20:00,0.87145,0.8722,0.87135,0.87215,1533999999.0
2009-06-08 12:25:00,0.87215,0.8729,0.87205,0.8728,2355800002.0
2009-06-08 12:30:00,0.87285,0.8729,0.87215,0.87225,1461800000.0
2009-06-08 12:35:00,0.87225,0.8729,0.87215,0.8729,1774600001.0
2009-06-08 12:40:00,0.87285,0.8733,0.87265,0.8731,1525600000.0
2009-06-08 12:45:00,0.873,0.873,0.8728,0.8729,857200001.0
2009-06-08 12:50:00,0.8729,0.87305,0.8724,0.8724,840399999.0
2009-06-08 12:55:00,0.8724,0.8726,0.8721,0.8723,2163499997.0
2009-06-08 13:00:00,0.87225,0.87255,0.87195,0.87235,1196200000.0
2009-06-08 13:05:00,0.8724,0.8726,0.8722,0.87225,1658399999.0
2009-06-08 13:10:00,0.87225,0.8723,0.8717,0.8717,1294600001.0
2009-06-08 13:15:00,0.8717,0.87205,0.87075,0.87075,1991700000.0
2009-06-08 13:20:00,0.8708,0.87085,0.87025,0.8707,2287200001.0
2009-06-08 13:25:00,0.87075,0.87075,0.87,0.87055,3023999999.0
2009-06-08 13:30:00,0.87055,0.87085,0.87025,0.8705,1948200000.0
2009-06-08 13:35:00,0.87055,0.8707,0.8702,0.8705,1519000000.0
2009-06-08 13:40:00,0.87055,0.87085,0.87035,0.87065,1852299992.0
2009-06-08 13:45:00,0.87065,0.8709,0.87025,0.8704,2140200003.0
2009-06-08 13:50:00,0.8704,0.87085,0.87035,0.87075,1328600001.0
2009-06-08 13:55:00,0.8708,0.871,0.8707,0.8707,1989600003.0
2009-06-08 14:00:00,0.87075,0.87095,0.87015,0.87065,2547600001.0
2009-06-08 14:05:00,0.87065,0.87075,0.87,0.8702,1334900001.0
2009-06-08 14:10:00,0.87015,0.87095,0.87005,0.87085,2105800000.0
2009-06-08 14:15:00,0.87085,0.87125,0.87045,0.871,3304500001.0
2009-06-08 14:20:00,0.871,0.8717,0.87085,0.8716,2535100002.0
2009-06-08 14:25:00,0.87165,0.8718,0.8712,0.8714,1995499998.0
2009-06-08 14:30:00,0.8714,0.87145,0.87115,0.87135,1440600002.0
2009-06-08 14:35:00,0.87145,0.87155,0.8712,0.8715,1475600000.0
2009-06-08 14:40:00,0.8715,0.87155,0.87135,0.87135,1215400000.0
2009-06-08 14:45:00,0.8714,0.87145,0.87105,0.87105,1601600004.0
2009-06-08 14:50:00,0.8711,0.87115,0.8704,0.8704,4134052004.0
2009-06-08 14:55:00,0.8704,0.8707,0.8704,0.8707,1222000001.0
2009-06-08 15:00:00,0.8708,0.87105,0.8707,0.87105,1094999999.0
2009-06-08 15:05:00,0.87105,0.8712,0.87075,0.87085,1250800000.0
2009-06-08 15:10:00,0.87085,0.8709,0.8706,0.8706,1248800000.0
2009-06-08 15:15:00,0.8706,0.8709,0.8703,0.8705,2577600001.0
2009-06-08 15:20:00,0.8705,0.8714,0.8702,0.8713,1928352001.0
2009-06-08 15:25:00,0.8713,0.87145,0.87105,0.87125,2287599998.0
2009-06-08 15:30:00,0.87125,0.87145,0.8708,0.8709,3083399999.0
2009-06-08 15:35:00,0.8709,0.8713,0.87085,0.87105,3592599994.0
2009-06-08 15:40:00,0.87105,0.87105,0.87055,0.8709,2757000004.0
2009-06-08 15:45:00,0.8709,0.8711,0.8708,0.8709,3101799998.0
2009-06-08 15:50:00,0.8709,0.87105,0.87065,0.8709,2935400000.0
2009-06-08 15:55:00,0.8709,0.8709,0.8702,0.87045,2716600004.0
2009-06-08 16:00:00,0.87045,0.87045,0.8693,0.8698,2950041870.0
2009-06-08 16:05:00,0.86975,0.86995,0.86895,0.8692,3640999996.0
2009-06-08 16:10:00,0.8692,0.86935,0.86895,0.86905,3596399992.0
2009-06-08 16:15:00,0.8691,0.8693,0.8688,0.8692,2828900000.0
2009-06-08 16:20:00,0.86925,0.86935,0.8682,0.8682,3369500003.0
2009-06-08 16:25:00,0.8682,0.86825,0.86725,0.8673,2975000002.0
2009-06-08 16:30:00,0.86725,0.868,0.86725,0.86785,3153200002.0
2009-06-08 16:35:00,0.86795,0.8688,0.86795,0.86865,2240800003.0
2009-06-08 16:40:00,0.86865,0.8687,0.86835,0.8686,2024199999.0
2009-06-08 16:45:00,0.8686,0.8686,0.86755,0.8679,2965500007.0
2009-06-08 16:50:00,0.8678,0.8679,0.86725,0.86735,2528800000.0
2009-06-08 16:55:00,0.86735,0.8677,0.8669,0.867,2597799999.0
2009-06-08 17:00:00,0.867,0.86795,0.867,0.8677,3019599996.0
2009-06-08 17:05:00,0.8677,0.86795,0.86755,0.86775,1966000000.0
2009-06-08 17:10:00,0.86775,0.86825,0.8676,0.86825,2639200001.0
2009-06-08 17:15:00,0.86825,0.8689,0.86825,0.86875,2268400003.0
2009-06-08 17:20:00,0.86875,0.86925,0.86865,0.86885,3400999999.0
2009-06-08 17:25:00,0.8689,0.86895,0.86875,0.8689,2286100004.0
2009-06-08 17:30:00,0.8689,0.8694,0.8689,0.86935,4044999999.0
2009-06-08 17:35:00,0.8694,0.8695,0.869,0.8695,4383600000.0
2009-06-08 17:40:00,0.86945,0.86995,0.86945,0.86985,2870000006.0
2009-06-08 17:45:00,0.86985,0.8701,0.86945,0.87005,1788600001.0
2009-06-08 17:50:00,0.87005,0.87015,0.86915,0.86915,2018100002.0
2009-06-08 17:55:00,0.8692,0.86935,0.86895,0.86905,2329800002.0
2009-06-08 18:00:00,0.86905,0.86905,0.8686,0.869,2319999994.0
2009-06-08 18:05:00,0.869,0.86905,0.86825,0.86825,1614200007.0
2009-06-08 18:10:00,0.86825,0.8684,0.8677,0.8677,1583200002.0
2009-06-08 18:15:00,0.8677,0.86815,0.8677,0.86815,1964600000.0
2009-06-08 18:20:00,0.8681,0.86825,0.8676,0.868,2056400000.0
2009-06-08 18:25:00,0.8681,0.8684,0.86725,0.8674,2196000001.0
2009-06-08 18:30:00,0.8674,0.8676,0.86715,0.86745,2231799999.0
2009-06-08 18:35:00,0.86745,0.8675,0.86705,0.8674,1536800001.0
2009-06-08 18:40:00,0.8674,0.86745,0.86695,0.86705,1556799998.0
2009-06-08 18:45:00,0.86705,0.86745,0.86685,0.8672,824200000.0
2009-06-08 18:50:00,0.8672,0.86735,0.8669,0.8673,2148600000.0
2009-06-08 18:55:00,0.8673,0.86735,0.86685,0.86705,1317300000.0
2009-06-08 19:00:00,0.8671,0.868,0.8671,0.8677,1757399999.0
2009-06-08 19:05:00,0.8677,0.8677,0.8672,0.8674,1789200014.0
2009-06-08 19:10:00,0.8674,0.86765,0.8673,0.8674,1293800000.0
2009-06-08 19:15:00,0.8674,0.8674,0.8665,0.8667,1441900000.0
2009-06-08 19:20:00,0.8667,0.8668,0.86615,0.8662,1494400001.0
2009-06-08 19:25:00,0.8662,0.8664,0.8659,0.8662,1536399993.0
2009-06-08 19:30:00,0.8662,0.8663,0.8661,0.8661,1289899998.0
2009-06-08 19:35:00,0.8661,0.86625,0.8657,0.86585,1385400000.0
2009-06-08 19:40:00,0.8659,0.86645,0.86585,0.8662,1460600000.0
2009-06-08 19:45:00,0.8662,0.8662,0.86585,0.86585,1141599999.0
2009-06-08 19:50:00,0.86585,0.8659,0.8653,0.8653,2194399997.0
2009-06-08 19:55:00,0.8653,0.86575,0.8653,0.8656,1727600000.0
2009-06-08 20:00:00,0.86565,0.8657,0.86545,0.86565,1094400000.0
2009-06-08 20:05:00,0.86565,0.86565,0.86555,0.86555,474200000.0
2009-06-08 20:10:00,0.86555,0.8659,0.86555,0.8658,1006200000.0
2009-06-08 20:15:00,0.8658,0.866,0.86555,0.8656,1242200000.0
2009-06-08 20:20:00,0.8656,0.86585,0.8652,0.8655,1124999996.0
2009-06-08 20:25:00,0.8655,0.8658,0.8652,0.86545,1558600000.0
2009-06-08 20:30:00,0.8655,0.86575,0.8653,0.86545,1506600000.0
2009-06-08 20:35:00,0.86545,0.8658,0.86545,0.8657,1109200000.0
2009-06-08 20:40:00,0.8657,0.8657,0.8653,0.8653,1247599999.0
2009-06-08 20:45:00,0.8653,0.8655,0.86515,0.86545,1157200000.0
2009-06-08 20:50:00,0.86545,0.86565,0.86525,0.86555,871800000.0
2009-06-08 20:55:00,0.86555,0.8658,0.8654,0.8658,723600000.0
2009-06-08 21:00:00,0.86575,0.8659,0.8654,0.86545,1484600000.0
2009-06-08 21:05:00,0.86545,0.8657,0.8653,0.8656,1561800000.0
2009-06-08 21:10:00,0.8656,0.8659,0.86555,0.86555,1436400000.0
2009-06-08 21:15:00,0.86555,0.8657,0.8651,0.8651,1882399999.0
2009-06-08 21:20:00,0.8651,0.8654,0.86505,0.8652,1502500000.0
2009-06-08 21:25:00,0.8652,0.8656,0.86495,0.8652,1507500001.0
2009-06-08 21:30:00,0.8652,0.8654,0.865,0.86515,1687200000.0
2009-06-08 21:35:00,0.86515,0.8656,0.86485,0.86545,2073600000.0
2009-06-08 21:40:00,0.86545,0.8657,0.8653,0.86555,1007600000.0
2009-06-08 21:45:00,0.86555,0.8658,0.8655,0.8658,1251000000.0
2009-06-08 21:50:00,0.8658,0.86595,0.8657,0.86575,2889600002.0
2009-06-08 21:55:00,0.86575,0.86585,0.8656,0.8658,1030600002.0
2009-06-08 22:00:00,0.8658,0.866,0.86555,0.86575,1586800000.0
2009-06-08 22:05:00,0.8658,0.86585,0.86565,0.86575,539800000.0
2009-06-08 22:10:00,0.8657,0.8657,0.8655,0.8656,356000000.0
2009-06-08 22:15:00,0.8657,0.8657,0.8655,0.86555,209400000.0
2009-06-08 22:20:00,0.86555,0.8658,0.86555,0.8657,259400000.0
2009-06-08 22:25:00,0.8657,0.86575,0.86545,0.8655,457600000.0
2009-06-08 22:30:00,0.8655,0.86565,0.8655,0.86555,304800000.0
2009-06-08 22:35:00,0.8656,0.86565,0.8654,0.8654,388200000.0
2009-06-08 22:40:00,0.8654,0.8658,0.8654,0.86575,166800000.0
2009-06-08 22:45:00,0.86575,0.866,0.86565,0.86565,263800000.0
2009-06-08 22:50:00,0.86565,0.86575,0.86555,0.8656,139400000.0
2009-06-08 22:55:00,0.86555,0.8659,0.86555,0.8658,127600000.0
2009-06-08 23:00:00,0.866,0.866,0.86548,0.8656,280000000.0
2009-06-08 23:05:00,0.86565,0.866,0.86565,0.8658,81952000.0
2009-06-08 23:10:00,0.8658,0.8661,0.8658,0.8658,73600000.0
2009-06-08 23:15:00,0.8658,0.86595,0.86543,0.86595,170200000.0
2009-06-08 23:20:00,0.8659,0.86625,0.86555,0.86575,71500000.0
2009-06-08 23:25:00,0.86575,0.8661,0.86575,0.866,33700000.0
2009-06-08 23:30:00,0.866,0.8663,0.86595,0.86615,132700000.0
2009-06-08 23:35:00,0.86615,0.86625,0.8659,0.8661,59800000.0
2009-06-08 23:40:00,0.86615,0.86635,0.86615,0.8663,35000000.0
2009-06-08 23:45:00,0.8663,0.8663,0.86605,0.86605,31800000.0
2009-06-08 23:50:00,0.86605,0.8661,0.86597,0.86605,68200000.0
2009-06-08 23:55:00,0.86605,0.86635,0.86588,0.8663,72200000.0
2009-06-09 00:00:00,0.8663,0.8664,0.866,0.86605,108000000.0
2009-06-09 00:05:00,0.866,0.8663,0.86579,0.86597,153400000.0
2009-06-09 00:10:00,0.86595,0.8664,0.8658,0.86593,225200000.0
2009-06-09 00:15:00,0.866,0.86635,0.8659,0.8659,41200000.0
2009-06-09 00:20:00,0.86575,0.86635,0.86565,0.8663,110800000.0
2009-06-09 00:25:00,0.8663,0.8666,0.86625,0.8666,93400000.0
2009-06-09 00:30:00,0.8666,0.86695,0.8664,0.8668,283600000.0
2009-06-09 00:35:00,0.8668,0.867,0.86665,0.86675,98600000.0
2009-06-09 00:40:00,0.86685,0.867,0.86675,0.86695,65600000.0
2009-06-09 00:45:00,0.867,0.867,0.8667,0.86685,87800000.0
2009-06-09 00:50:00,0.86685,0.86695,0.8666,0.86685,138800000.0
2009-06-09 00:55:00,0.8668,0.86685,0.86655,0.86665,113400000.0
2009-06-09 01:00:00,0.8667,0.86705,0.8662,0.8666,271400000.0
2009-06-09 01:05:00,0.86655,0.8667,0.8664,0.86665,77200000.0
2009-06-09 01:10:00,0.8666,0.8667,0.86625,0.86635,205000000.0
2009-06-09 01:15:00,0.8663,0.86645,0.8662,0.86645,130600000.0
2009-06-09 01:20:00,0.8664,0.86655,0.866,0.86625,496600000.0
2009-06-09 01:25:00,0.8662,0.86665,0.8662,0.86655,174600000.0
2009-06-09 01:30:00,0.86655,0.86665,0.8662,0.8665,227200000.0
2009-06-09 01:35:00,0.8665,0.86685,0.86635,0.86645,146600000.0
2009-06-09 01:40:00,0.86645,0.8665,0.866,0.8661,322300000.0
2009-06-09 01:45:00,0.8661,0.8665,0.8659,0.866,285200000.0
2009-06-09 01:50:00,0.866,0.86625,0.8657,0.866,273700000.0
2009-06-09 01:55:00,0.866,0.86615,0.86555,0.86575,769500001.0
2009-06-09 02:00:00,0.8657,0.86595,0.8654,0.8657,1097800003.0
2009-06-09 02:05:00,0.8657,0.866,0.86555,0.86585,465400001.0
2009-06-09 02:10:00,0.8657,0.8658,0.86545,0.86555,361600000.0
2009-06-09 02:15:00,0.86555,0.8661,0.8655,0.86585,529600000.0
2009-06-09 02:20:00,0.86585,0.86605,0.86575,0.8659,173400000.0
2009-06-09 02:25:00,0.8659,0.8659,0.86555,0.8657,253000000.0
2009-06-09 02:30:00,0.8655,0.86585,0.86545,0.86545,349600000.0
2009-06-09 02:35:00,0.86545,0.8657,0.8654,0.8655,444600000.0
2009-06-09 02:40:00,0.86555,0.866,0.86545,0.866,344200000.0
2009-06-09 02:45:00,0.866,0.86615,0.86595,0.8661,216400000.0
2009-06-09 02:50:00,0.8661,0.8663,0.86605,0.86615,250000000.0
2009-06-09 02:55:00,0.86615,0.8667,0.8661,0.8663,1024000000.0
2009-06-09 03:00:00,0.8663,0.8665,0.86605,0.8662,613200000.0
2009-06-09 03:05:00,0.8662,0.86645,0.8661,0.8664,334800000.0
2009-06-09 03:10:00,0.8664,0.86655,0.86635,0.8664,299800001.0
2009-06-09 03:15:00,0.86645,0.86655,0.86625,0.8663,309700000.0
2009-06-09 03:20:00,0.8663,0.8665,0.8662,0.8663,219200000.0
2009-06-09 03:25:00,0.86635,0.8664,0.8662,0.8664,126200000.0
2009-06-09 03:30:00,0.8664,0.8664,0.866,0.8662,236200000.0
2009-06-09 03:35:00,0.86615,0.86615,0.866,0.86605,285200000.0
2009-06-09 03:40:00,0.8661,0.8662,0.866,0.86605,189200000.0
2009-06-09 03:45:00,0.86605,0.86615,0.8659,0.86605,540800000.0
2009-06-09 03:50:00,0.86605,0.86655,0.866,0.8663,366600000.0
2009-06-09 03:55:00,0.86635,0.86695,0.86625,0.86675,394200000.0
2009-06-09 04:00:00,0.86675,0.86675,0.86645,0.8665,166200000.0
2009-06-09 04:05:00,0.86645,0.8665,0.86615,0.86635,310300000.0
2009-06-09 04:10:00,0.8663,0.8663,0.86595,0.8662,468200000.0
2009-06-09 04:15:00,0.8662,0.86635,0.86585,0.8659,843800000.0
2009-06-09 04:20:00,0.8659,0.86595,0.86575,0.86585,806400000.0
2009-06-09 04:25:00,0.86585,0.8663,0.8657,0.8662,554000000.0
2009-06-09 04:30:00,0.86625,0.8663,0.86575,0.86605,364600000.0
2009-06-09 04:35:00,0.866,0.8661,0.86575,0.86585,252600000.0
2009-06-09 04:40:00,0.86595,0.8662,0.86585,0.8661,219600000.0
2009-06-09 04:45:00,0.8661,0.8663,0.8657,0.86585,322400000.0
2009-06-09 04:50:00,0.86585,0.8667,0.8658,0.86655,900600000.0
2009-06-09 04:55:00,0.8666,0.86665,0.86615,0.86625,572800000.0
2009-06-09 05:00:00,0.86625,0.86625,0.8659,0.86605,411200000.0
2009-06-09 05:05:00,0.86605,0.8661,0.866,0.866,186400000.0
2009-06-09 05:10:00,0.866,0.8663,0.866,0.86605,267600000.0
2009-06-09 05:15:00,0.86605,0.8665,0.866,0.8665,690800000.0
2009-06-09 05:20:00,0.8665,0.86665,0.8661,0.86655,818400000.0
2009-06-09 05:25:00,0.86655,0.86665,0.8662,0.86665,565800000.0
2009-06-09 05:30:00,0.8666,0.8667,0.86595,0.866,516200000.0
2009-06-09 05:35:00,0.86605,0.8665,0.866,0.86625,443499999.0
2009-06-09 05:40:00,0.86625,0.8664,0.86615,0.86625,184600000.0
2009-06-09 05:45:00,0.8662,0.86635,0.86595,0.866,656000000.0
2009-06-09 05:50:00,0.866,0.86625,0.8659,0.8659,280000000.0
2009-06-09 05:55:00,0.8659,0.86645,0.86575,0.86645,395200000.0
2009-06-09 06:00:00,0.86645,0.86655,0.86595,0.86625,351600000.0
2009-06-09 06:05:00,0.86625,0.86625,0.8658,0.8661,358600000.0
2009-06-09 06:10:00,0.86605,0.86635,0.86595,0.86635,339400000.0
2009-06-09 06:15:00,0.8664,0.8664,0.8659,0.8662,296400000.0
2009-06-09 06:20:00,0.8662,0.86635,0.86585,0.8661,486200000.0
2009-06-09 06:25:00,0.8661,0.86645,0.86605,0.8663,423000000.0
2009-06-09 06:30:00,0.8663,0.8665,0.8659,0.86645,462500000.0
2009-06-09 06:35:00,0.8664,0.8666,0.866,0.86625,607799997.0
2009-06-09 06:40:00,0.8662,0.8665,0.86615,0.86635,318000000.0
2009-06-09 06:45:00,0.8663,0.8665,0.86625,0.8663,184800000.0
2009-06-09 06:50:00,0.8663,0.86635,0.86585,0.8659,937300000.0
2009-06-09 06:55:00,0.8659,0.8662,0.8657,0.86595,396600000.0
2009-06-09 07:00:00,0.86605,0.8663,0.86585,0.86615,410400000.0
2009-06-09 07:05:00,0.86615,0.86625,0.8659,0.86615,223800000.0
2009-06-09 07:10:00,0.86615,0.8663,0.8659,0.86595,280600000.0
2009-06-09 07:15:00,0.86595,0.8661,0.86565,0.8657,553400000.0
2009-06-09 07:20:00,0.8657,0.8659,0.8656,0.8658,355500000.0
2009-06-09 07:25:00,0.8657,0.86585,0.86545,0.8656,844000000.0
2009-06-09 07:30:00,0.8656,0.86565,0.865,0.865,547100000.0
2009-06-09 07:35:00,0.865,0.8654,0.865,0.8653,503200000.0
2009-06-09 07:40:00,0.8653,0.86545,0.86515,0.86515,630400000.0
2009-06-09 07:45:00,0.86515,0.8653,0.8649,0.8651,713400000.0
2009-06-09 07:50:00,0.86515,0.86555,0.86495,0.8652,605200000.0
2009-06-09 07:55:00,0.86515,0.8653,0.8647,0.86495,1043300002.0
2009-06-09 08:00:00,0.86495,0.8653,0.86475,0.86505,1532400011.0
2009-06-09 08:05:00,0.86505,0.8656,0.865,0.86515,1332800000.0
2009-06-09 08:10:00,0.86505,0.86565,0.86495,0.86515,1875400002.0
2009-06-09 08:15:00,0.86515,0.8653,0.86495,0.86515,810200000.0
2009-06-09 08:20:00,0.86515,0.8657,0.86505,0.8651,782800000.0
2009-06-09 08:25:00,0.8651,0.8651,0.8646,0.86465,1606799996.0
2009-06-09 08:30:00,0.86465,0.8651,0.8643,0.86445,1818900000.0
2009-06-09 08:35:00,0.86445,0.86445,0.86245,0.8627,2957100002.0
2009-06-09 08:40:00,0.8627,0.863,0.8625,0.8628,2145999998.0
2009-06-09 08:45:00,0.8628,0.86295,0.8623,0.8624,2227000001.0
2009-06-09 08:50:00,0.8624,0.86265,0.8623,0.86255,1660800003.0
2009-06-09 08:55:00,0.86255,0.86295,0.8623,0.86275,1560300001.0
2009-06-09 09:00:00,0.86275,0.8629,0.86195,0.86215,2569399993.0
2009-06-09 09:05:00,0.8622,0.8623,0.86145,0.8617,3720100003.0
2009-06-09 09:10:00,0.8617,0.86205,0.86155,0.8617,3145599997.0
2009-06-09 09:15:00,0.8617,0.86255,0.8617,0.86235,2569800003.0
2009-06-09 09:20:00,0.86235,0.86285,0.86235,0.8625,2080499999.0
2009-06-09 09:25:00,0.8625,0.8632,0.8625,0.86305,2173400011.0
2009-06-09 09:30:00,0.86305,0.86375,0.86285,0.86365,2580200003.0
2009-06-09 09:35:00,0.86365,0.8637,0.8632,0.8634,2193900000.0
2009-06-09 09:40:00,0.8634,0.8637,0.86335,0.86365,1724000000.0
2009-06-09 09:45:00,0.8637,0.8641,0.86355,0.86375,1580600000.0
2009-06-09 09:50:00,0.8638,0.8641,0.8637,0.864,1700600008.0
2009-06-09 09:55:00,0.86395,0.86405,0.8638,0.8639,1854399999.0
2009-06-09 10:00:00,0.8639,0.864,0.86375,0.8638,2192400000.0
2009-06-09 10:05:00,0.8638,0.86395,0.86345,0.8636,2114800000.0
2009-06-09 10:10:00,0.86365,0.86425,0.8635,0.8637,1534200001.0
2009-06-09 10:15:00,0.8637,0.86385,0.86345,0.8636,1932200002.0
2009-06-09 10:20:00,0.8636,0.8641,0.86345,0.86395,1796400001.0
2009-06-09 10:25:00,0.86395,0.8641,0.8638,0.8639,1708999999.0
2009-06-09 10:30:00,0.86385,0.8641,0.8634,0.8635,2030599996.0
2009-06-09 10:35:00,0.8635,0.86355,0.86275,0.86285,2412600000.0
2009-06-09 10:40:00,0.86285,0.86305,0.86255,0.863,2452100002.0
2009-06-09 10:45:00,0.863,0.86335,0.8629,0.8631,2031399997.0
2009-06-09 10:50:00,0.8631,0.8636,0.86295,0.86325,2579800000.0
2009-06-09 10:55:00,0.86325,0.8633,0.86255,0.8626,1824000000.0
2009-06-09 11:00:00,0.8626,0.86335,0.8626,0.86305,1614999999.0
2009-06-09 11:05:00,0.86305,0.86305,0.86205,0.8621,1689200001.0
2009-06-09 11:10:00,0.86205,0.8625,0.86195,0.86235,2729000000.0
2009-06-09 11:15:00,0.86235,0.8626,0.8621,0.86225,2165600000.0
2009-06-09 11:20:00,0.86225,0.86285,0.86205,0.86245,2737699999.0
2009-06-09 11:25:00,0.8624,0.86265,0.8623,0.86245,2047599999.0
2009-06-09 11:30:00,0.8624,0.863,0.8622,0.8625,1797600000.0
2009-06-09 11:35:00,0.8625,0.8628,0.8619,0.86195,3047600000.0
2009-06-09 11:40:00,0.862,0.86205,0.8615,0.86175,2360800004.0
2009-06-09 11:45:00,0.86175,0.8621,0.86155,0.86205,1487800002.0
2009-06-09 11:50:00,0.86205,0.86235,0.862,0.86215,2136399997.0
2009-06-09 11:55:00,0.8622,0.86245,0.86205,0.8621,3037799996.0
2009-06-09 12:00:00,0.8621,0.8621,0.8617,0.86205,2762200001.0
2009-06-09 12:05:00,0.86205,0.86305,0.86185,0.8627,2996700000.0
2009-06-09 12:10:00,0.8627,0.8629,0.86225,0.86225,1339300000.0
2009-06-09 12:15:00,0.8622,0.86235,0.8619,0.86205,2073700002.0
2009-06-09 12:20:00,0.86205,0.8624,0.8617,0.8623,1306900000.0
2009-06-09 12:25:00,0.8623,0.86265,0.86225,0.8625,952299999.0
2009-06-09 12:30:00,0.8625,0.8625,0.8618,0.8618,1948100000.0
2009-06-09 12:35:00,0.8619,0.862,0.86155,0.86155,1708200000.0
2009-06-09 12:40:00,0.8616,0.86165,0.8611,0.86115,1944700001.0
2009-06-09 12:45:00,0.8611,0.8616,0.861,0.8616,1798000006.0
2009-06-09 12:50:00,0.8616,0.8616,0.86115,0.86125,1932300002.0
2009-06-09 12:55:00,0.86125,0.86195,0.86115,0.86195,2374900000.0
2009-06-09 13:00:00,0.86195,0.8623,0.86145,0.86155,2020300001.0
2009-06-09 13:05:00,0.8615,0.86155,0.8606,0.8608,1670200003.0
2009-06-09 13:10:00,0.8608,0.86085,0.86005,0.8602,2630599994.0
2009-06-09 13:15:00,0.86025,0.86045,0.86015,0.86025,3205400004.0
2009-06-09 13:20:00,0.8602,0.86065,0.86,0.86045,1669200001.0
2009-06-09 13:25:00,0.86045,0.8613,0.86045,0.8613,2376000001.0
2009-06-09 13:30:00,0.86135,0.8622,0.8613,0.86175,2629600004.0
2009-06-09 13:35:00,0.86175,0.8622,0.8616,0.8619,2323199998.0
2009-06-09 13:40:00,0.8619,0.86215,0.8619,0.86205,1915400001.0
2009-06-09 13:45:00,0.86205,0.8623,0.8615,0.8618,2409000000.0
2009-06-09 13:50:00,0.8618,0.86315,0.8618,0.86265,2821700000.0
2009-06-09 13:55:00,0.8626,0.8631,0.8626,0.8631,1968600001.0
2009-06-09 14:00:00,0.8631,0.8637,0.8629,0.8634,1548800000.0
2009-06-09 14:05:00,0.86345,0.8637,0.86305,0.8632,1969500000.0
2009-06-09 14:10:00,0.8632,0.86395,0.86315,0.8633,1470200000.0
2009-06-09 14:15:00,0.8633,0.86375,0.8629,0.863,1534100000.0
2009-06-09 14:20:00,0.863,0.86315,0.86265,0.8631,1285258785.0
2009-06-09 14:25:00,0.8631,0.864,0.86305,0.86355,1466200001.0
2009-06-09 14:30:00,0.86355,0.86365,0.86345,0.8635,894399999.0
2009-06-09 14:35:00,0.86335,0.86335,0.86275,0.86295,2027599998.0
2009-06-09 14:40:00,0.86295,0.86305,0.8618,0.8623,1924877876.0
2009-06-09 14:45:00,0.86225,0.8624,0.86165,0.8617,2343600000.0
2009-06-09 14:50:00,0.8617,0.8624,0.8616,0.86235,1853599998.0
2009-06-09 14:55:00,0.86235,0.86245,0.86205,0.86245,2311100001.0
2009-06-09 15:00:00,0.86245,0.86285,0.8621,0.8622,2825200001.0
2009-06-09 15:05:00,0.8622,0.8624,0.862,0.86215,1989200003.0
2009-06-09 15:10:00,0.86215,0.8628,0.86195,0.86265,2791300000.0
2009-06-09 15:15:00,0.86265,0.86385,0.86255,0.8638,3653799996.0
2009-06-09 15:20:00,0.8638,0.8638,0.8631,0.86335,1531900002.0
2009-06-09 15:25:00,0.8633,0.8636,0.86305,0.8631,1111200000.0
2009-06-09 15:30:00,0.8631,0.86335,0.86235,0.86245,2427900000.0
2009-06-09 15:35:00,0.86245,0.86265,0.8621,0.86225,2009300000.0
2009-06-09 15:40:00,0.86225,0.86235,0.86185,0.8621,2060000000.0
2009-06-09 15:45:00,0.8621,0.86245,0.86195,0.8621,1465200001.0
2009-06-09 15:50:00,0.86215,0.86225,0.8616,0.86185,2277052003.0
2009-06-09 15:55:00,0.86185,0.86185,0.86145,0.8616,4094399991.0
2009-06-09 16:00:00,0.8616,0.8617,0.8612,0.86155,4981999994.0
2009-06-09 16:05:00,0.86145,0.8617,0.86135,0.8616,3176599996.0
2009-06-09 16:10:00,0.8616,0.86195,0.86045,0.86105,2446500000.0
2009-06-09 16:15:00,0.861,0.86125,0.8603,0.86075,2990800000.0
2009-06-09 16:20:00,0.8607,0.86085,0.8601,0.86015,2435700001.0
2009-06-09 16:25:00,0.8601,0.8604,0.85945,0.85975,1976800000.0
2009-06-09 16:30:00,0.8598,0.8604,0.8598,0.86025,925899999.0
2009-06-09 16:35:00,0.86025,0.8608,0.8601,0.8607,1375000004.0
2009-06-09 16:40:00,0.8607,0.861,0.8606,0.861,1697600005.0
2009-06-09 16:45:00,0.861,0.86145,0.8607,0.861,2659100001.0
2009-06-09 16:50:00,0.861,0.8613,0.86055,0.8606,2057000000.0
2009-06-09 16:55:00,0.8606,0.8612,0.86045,0.86055,1506400003.0
2009-06-09 17:00:00,0.86055,0.8611,0.8605,0.8609,1944000013.0
2009-06-09 17:05:00,0.86095,0.86125,0.8607,0.86115,1688400001.0
2009-06-09 17:10:00,0.86115,0.86125,0.86085,0.86085,2199600004.0
2009-06-09 17:15:00,0.86085,0.8613,0.86065,0.86125,2276200001.0
2009-06-09 17:20:00,0.86125,0.86125,0.8608,0.8612,2035799998.0
2009-06-09 17:25:00,0.8612,0.86205,0.8611,0.86175,2769400008.0
2009-06-09 17:30:00,0.86175,0.86215,0.8617,0.862,2296700002.0
2009-06-09 17:35:00,0.862,0.8621,0.86175,0.8618,3439000001.0
2009-06-09 17:40:00,0.8618,0.8619,0.86145,0.8615,2529400009.0
2009-06-09 17:45:00,0.86155,0.86155,0.86125,0.8614,1966200001.0
2009-06-09 17:50:00,0.8614,0.8615,0.861,0.86145,1560199996.0
2009-06-09 17:55:00,0.8615,0.86175,0.86145,0.8616,3096399996.0
2009-06-09 18:00:00,0.8616,0.8623,0.86155,0.8621,1446400000.0
2009-06-09 18:05:00,0.8621,0.8625,0.8621,0.8621,1107000000.0
2009-06-09 18:10:00,0.86215,0.8623,0.86175,0.86185,982600000.0
2009-06-09 18:15:00,0.8618,0.8618,0.8613,0.8615,1105800000.0
2009-06-09 18:20:00,0.8615,0.86175,0.86125,0.86165,1806200000.0
2009-06-09 18:25:00,0.86165,0.86215,0.86155,0.8619,2521600000.0
2009-06-09 18:30:00,0.8619,0.86225,0.86165,0.8619,2056799999.0
2009-06-09 18:35:00,0.8619,0.862,0.8616,0.86165,2065199999.0
2009-06-09 18:40:00,0.8617,0.86195,0.8613,0.86175,1427900002.0
2009-06-09 18:45:00,0.86175,0.8622,0.86175,0.86185,1341200000.0
2009-06-09 18:50:00,0.8619,0.8619,0.8615,0.8616,1075600000.0
2009-06-09 18:55:00,0.86155,0.8617,0.8613,0.86165,1400400003.0
2009-06-09 19:00:00,0.86165,0.8618,0.86135,0.86155,1326200000.0
2009-06-09 19:05:00,0.86155,0.86175,0.8615,0.86155,539800000.0
2009-06-09 19:10:00,0.86155,0.86165,0.86135,0.8614,1430399997.0
2009-06-09 19:15:00,0.8614,0.8617,0.86095,0.8611,760800000.0
2009-06-09 19:20:00,0.8611,0.86125,0.86095,0.86115,686000000.0
2009-06-09 19:25:00,0.8611,0.8615,0.8611,0.8613,1129800000.0
2009-06-09 19:30:00,0.8613,0.8615,0.86115,0.86115,542600000.0
2009-06-09 19:35:00,0.86115,0.8616,0.861,0.8615,867200000.0
2009-06-09 19:40:00,0.86145,0.8617,0.8612,0.86165,734000000.0
2009-06-09 19:45:00,0.8617,0.8617,0.86135,0.86155,714000000.0
2009-06-09 19:50:00,0.86155,0.86165,0.8614,0.8616,642900000.0
2009-06-09 19:55:00,0.8616,0.8619,0.86155,0.8618,372600001.0
2009-06-09 20:00:00,0.8618,0.86185,0.86145,0.86155,426800000.0
2009-06-09 20:05:00,0.86155,0.8618,0.8613,0.8614,387600000.0
2009-06-09 20:10:00,0.8614,0.8616,0.86135,0.8615,311800000.0
2009-06-09 20:15:00,0.86155,0.86175,0.86155,0.86165,211000000.0
2009-06-09 20:20:00,0.86165,0.8623,0.86155,0.862,1160200000.0
2009-06-09 20:25:00,0.862,0.8626,0.8617,0.8618,2358200003.0
2009-06-09 20:30:00,0.8618,0.8621,0.8613,0.86195,1839800001.0
2009-06-09 20:35:00,0.862,0.86225,0.8619,0.86195,1037400000.0
2009-06-09 20:40:00,0.86195,0.8623,0.86195,0.8622,1342600002.0
2009-06-09 20:45:00,0.8622,0.86235,0.86205,0.8622,707699998.0
2009-06-09 20:50:00,0.86225,0.86225,0.862,0.8621,824999999.0
2009-06-09 20:55:00,0.8621,0.8621,0.86175,0.8618,584599997.0
2009-06-09 21:00:00,0.8618,0.86225,0.8618,0.86215,633199999.0
2009-06-09 21:05:00,0.8621,0.8624,0.8619,0.8623,328400000.0
2009-06-09 21:10:00,0.86235,0.8625,0.86205,0.8625,523900000.0
2009-06-09 21:15:00,0.8624,0.8625,0.8621,0.8622,773600000.0
2009-06-09 21:20:00,0.8622,0.8625,0.86215,0.86235,996000000.0
2009-06-09 21:25:00,0.86235,0.86235,0.862,0.86235,651600000.0
2009-06-09 21:30:00,0.86225,0.8624,0.86215,0.86225,768200000.0
2009-06-09 21:35:00,0.86225,0.86225,0.86185,0.86195,876600000.0
2009-06-09 21:40:00,0.862,0.862,0.8619,0.862,418800000.0
2009-06-09 21:45:00,0.86205,0.86205,0.8617,0.8619,638200000.0
2009-06-09 21:50:00,0.86195,0.862,0.8618,0.8619,459199999.0
2009-06-09 21:55:00,0.8619,0.86225,0.8619,0.86225,527800000.0
2009-06-09 22:00:00,0.8623,0.8623,0.8621,0.86215,551600000.0
2009-06-09 22:05:00,0.8622,0.86225,0.86185,0.86195,1023400000.0
2009-06-09 22:10:00,0.86195,0.8623,0.86195,0.8622,457000001.0
2009-06-09 22:15:00,0.86215,0.8622,0.8617,0.86195,572800000.0
2009-06-09 22:20:00,0.862,0.8622,0.86195,0.86215,131000000.0
2009-06-09 22:25:00,0.8622,0.8622,0.86175,0.8618,254800000.0
2009-06-09 22:30:00,0.8617,0.8622,0.8617,0.86175,250800000.0
2009-06-09 22:35:00,0.8617,0.8619,0.8616,0.86175,125400000.0
2009-06-09 22:40:00,0.86175,0.86205,0.86165,0.86195,197000000.0
2009-06-09 22:45:00,0.862,0.862,0.8618,0.8619,137800000.0
2009-06-09 22:50:00,0.86185,0.86215,0.8618,0.8621,309200000.0
2009-06-09 22:55:00,0.8621,0.8625,0.86195,0.86245,281800000.0
2009-06-09 23:00:00,0.86235,0.86255,0.8623,0.86245,48200000.0
2009-06-09 23:05:00,0.86245,0.86265,0.86245,0.86255,74200000.0
2009-06-09 23:10:00,0.86255,0.86255,0.86235,0.8624,121400000.0
2009-06-09 23:15:00,0.8625,0.86265,0.86231,0.8625,116600000.0
2009-06-09 23:20:00,0.8625,0.8625,0.86235,0.86235,46700000.0
2009-06-09 23:25:00,0.86245,0.8626,0.86235,0.86235,49600000.0
2009-06-09 23:30:00,0.86235,0.8625,0.86215,0.86225,41900000.0
2009-06-09 23:35:00,0.86225,0.8624,0.8621,0.8621,50800000.0
2009-06-09 23:40:00,0.86195,0.86255,0.86191,0.86191,317400000.0
2009-06-09 23:45:00,0.8623,0.86235,0.86205,0.8623,75400000.0
2009-06-09 23:50:00,0.8623,0.8625,0.86225,0.8624,71400000.0
2009-06-09 23:55:00,0.8624,0.8627,0.86225,0.8625,122054254.0
2009-06-10 00:00:00,0.8625,0.8626,0.86235,0.86235,84000000.0
2009-06-10 00:05:00,0.86235,0.86235,0.86213,0.86225,65600000.0
2009-06-10 00:10:00,0.8623,0.86255,0.86215,0.86245,135800000.0
2009-06-10 00:15:00,0.86235,0.8625,0.86215,0.8625,50000000.0
2009-06-10 00:20:00,0.8625,0.8626,0.8623,0.8623,108000000.0
2009-06-10 00:25:00,0.86235,0.8625,0.86225,0.86245,43000000.0
2009-06-10 00:30:00,0.8624,0.86255,0.86235,0.8625,129000000.0
2009-06-10 00:35:00,0.8625,0.86255,0.86195,0.86225,260800000.0
2009-06-10 00:40:00,0.86225,0.8625,0.8622,0.8625,67600000.0
2009-06-10 00:45:00,0.8625,0.8625,0.8623,0.86245,96800000.0
2009-06-10 00:50:00,0.86245,0.86265,0.86235,0.86235,187600000.0
2009-06-10 00:55:00,0.8624,0.86255,0.86195,0.862,210200000.0
2009-06-10 01:00:00,0.862,0.86215,0.8619,0.86205,185200000.0
2009-06-10 01:05:00,0.86205,0.8623,0.86205,0.86215,173200000.0
2009-06-10 01:10:00,0.8622,0.86235,0.86205,0.86215,307000000.0
2009-06-10 01:15:00,0.86245,0.86245,0.86215,0.8622,173000000.0
2009-06-10 01:20:00,0.8622,0.86225,0.8621,0.8622,88800000.0
2009-06-10 01:25:00,0.86215,0.8623,0.86215,0.86225,139800000.0
2009-06-10 01:30:00,0.8622,0.8625,0.86215,0.8623,232800000.0
2009-06-10 01:35:00,0.8622,0.8623,0.86198,0.8622,142200000.0
2009-06-10 01:40:00,0.86225,0.8623,0.86195,0.8622,373200000.0
2009-06-10 01:45:00,0.8622,0.8623,0.86205,0.86225,328600000.0
2009-06-10 01:50:00,0.86225,0.8626,0.8621,0.86215,401000000.0
2009-06-10 01:55:00,0.86205,0.8622,0.86175,0.86215,400600001.0
2009-06-10 02:00:00,0.86215,0.8623,0.86185,0.8621,666200000.0
2009-06-10 02:05:00,0.8622,0.8623,0.86185,0.862,337600001.0
2009-06-10 02:10:00,0.862,0.862,0.86175,0.862,402000009.0
2009-06-10 02:15:00,0.862,0.86205,0.86185,0.8619,320200000.0
2009-06-10 02:20:00,0.86185,0.86205,0.8615,0.86195,823999997.0
2009-06-10 02:25:00,0.86195,0.8621,0.86185,0.86205,223800000.0
2009-06-10 02:30:00,0.86205,0.86225,0.8618,0.86205,790200000.0
2009-06-10 02:35:00,0.86205,0.8623,0.86155,0.86165,621000000.0
2009-06-10 02:40:00,0.86165,0.86205,0.86155,0.8619,599600000.0
2009-06-10 02:45:00,0.8619,0.86195,0.86165,0.8617,126000000.0
2009-06-10 02:50:00,0.86165,0.86225,0.86155,0.8622,447654250.0
2009-06-10 02:55:00,0.86225,0.8625,0.8621,0.8622,637100000.0
2009-06-10 03:00:00,0.8622,0.86265,0.8621,0.86215,530400000.0
2009-06-10 03:05:00,0.86225,0.86245,0.86195,0.862,224000000.0
2009-06-10 03:10:00,0.86205,0.8625,0.86195,0.862,247000000.0
2009-06-10 03:15:00,0.862,0.86225,0.86195,0.8622,192800000.0
2009-06-10 03:20:00,0.8622,0.8623,0.862,0.86225,258000000.0
2009-06-10 03:25:00,0.86225,0.8626,0.8621,0.8625,602400000.0
2009-06-10 03:30:00,0.8624,0.8627,0.8622,0.8623,1112000001.0
2009-06-10 03:35:00,0.8623,0.86255,0.8622,0.8624,380400000.0
2009-06-10 03:40:00,0.8624,0.86245,0.86215,0.86235,571400000.0
2009-06-10 03:45:00,0.86235,0.8625,0.8623,0.8623,284400000.0
2009-06-10 03:50:00,0.8622,0.86235,0.8619,0.862,444199999.0
2009-06-10 03:55:00,0.862,0.86235,0.86195,0.86225,261000000.0
2009-06-10 04:00:00,0.86225,0.86235,0.8621,0.8623,595600000.0
2009-06-10 04:05:00,0.8623,0.8623,0.8621,0.8622,405800000.0
2009-06-10 04:10:00,0.8623,0.86235,0.86215,0.8623,235600000.0
2009-06-10 04:15:00,0.8623,0.8624,0.86215,0.8622,300400000.0
2009-06-10 04:20:00,0.8622,0.8622,0.8619,0.86215,348200000.0
2009-06-10 04:25:00,0.86215,0.8622,0.862,0.8621,264200000.0
2009-06-10 04:30:00,0.8621,0.86215,0.86195,0.8621,438600000.0
2009-06-10 04:35:00,0.8621,0.8623,0.862,0.86205,777999997.0
2009-06-10 04:40:00,0.86205,0.86235,0.8619,0.8622,292200000.0
2009-06-10 04:45:00,0.86215,0.86245,0.8621,0.8623,176800000.0
2009-06-10 04:50:00,0.8623,0.86235,0.86205,0.8623,247000000.0
2009-06-10 04:55:00,0.8623,0.8625,0.86205,0.8624,307000000.0
2009-06-10 05:00:00,0.8624,0.86245,0.86225,0.8623,127600000.0
2009-06-10 05:05:00,0.8623,0.86245,0.8622,0.86225,113800000.0
2009-06-10 05:10:00,0.8623,0.8624,0.86193,0.862,123800000.0
2009-06-10 05:15:00,0.862,0.8623,0.862,0.8622,118600000.0
2009-06-10 05:20:00,0.8622,0.86285,0.8619,0.86195,800800000.0
2009-06-10 05:25:00,0.86195,0.86245,0.86195,0.862,560400000.0
2009-06-10 05:30:00,0.86195,0.86235,0.86195,0.8623,172000000.0
2009-06-10 05:35:00,0.86215,0.86235,0.8621,0.8623,253800000.0
2009-06-10 05:40:00,0.86225,0.8623,0.862,0.86215,242200000.0
2009-06-10 05:45:00,0.86215,0.8623,0.8621,0.8622,130200000.0
2009-06-10 05:50:00,0.86215,0.86235,0.86205,0.8623,116400000.0
2009-06-10 05:55:00,0.86225,0.8624,0.86195,0.8622,399400000.0
2009-06-10 06:00:00,0.8622,0.8623,0.86195,0.86215,421400000.0
2009-06-10 06:05:00,0.8622,0.86245,0.86215,0.8624,157600000.0
2009-06-10 06:10:00,0.8624,0.86255,0.86215,0.8623,748400000.0
2009-06-10 06:15:00,0.86235,0.86275,0.86225,0.86255,753000000.0
2009-06-10 06:20:00,0.86255,0.86285,0.8625,0.8627,489800000.0
2009-06-10 06:25:00,0.86265,0.86295,0.86255,0.86265,227000000.0
2009-06-10 06:30:00,0.86265,0.8628,0.8624,0.8624,603000000.0
2009-06-10 06:35:00,0.8624,0.86275,0.8623,0.86235,215000000.0
2009-06-10 06:40:00,0.86235,0.8629,0.8623,0.8626,520600000.0
2009-06-10 06:45:00,0.86255,0.86335,0.8625,0.86315,707100000.0
2009-06-10 06:50:00,0.8631,0.8633,0.8627,0.863,355000000.0
2009-06-10 06:55:00,0.863,0.8632,0.8628,0.863,332400000.0
2009-06-10 07:00:00,0.863,0.8632,0.86275,0.863,426799998.0
2009-06-10 07:05:00,0.86295,0.8633,0.8626,0.86325,288400000.0
2009-06-10 07:10:00,0.8632,0.86345,0.863,0.863,488800000.0
2009-06-10 07:15:00,0.863,0.86325,0.8627,0.86275,674200001.0
2009-06-10 07:20:00,0.8627,0.86295,0.86265,0.86265,526600000.0
2009-06-10 07:25:00,0.86265,0.86275,0.8624,0.8626,548200001.0
2009-06-10 07:30:00,0.8626,0.8628,0.86205,0.86205,1291200000.0
2009-06-10 07:35:00,0.86205,0.86205,0.86115,0.86145,1075800000.0
2009-06-10 07:40:00,0.86145,0.86205,0.86145,0.8619,469800000.0
2009-06-10 07:45:00,0.86185,0.862,0.8616,0.8617,937600000.0
2009-06-10 07:50:00,0.8617,0.8618,0.86115,0.8613,1371599999.0
2009-06-10 07:55:00,0.8613,0.86155,0.86125,0.86135,666600000.0
2009-06-10 08:00:00,0.86135,0.8614,0.8606,0.8607,1539800004.0
2009-06-10 08:05:00,0.8607,0.8611,0.86055,0.8607,1866500000.0
2009-06-10 08:10:00,0.8607,0.861,0.8606,0.8609,1950599996.0
2009-06-10 08:15:00,0.8609,0.86125,0.8606,0.8606,1257400000.0
2009-06-10 08:20:00,0.86065,0.8609,0.8602,0.8607,1576566200.0
2009-06-10 08:25:00,0.86075,0.8609,0.86045,0.86085,941400000.0
2009-06-10 08:30:00,0.86085,0.861,0.85945,0.85965,2601800001.0
2009-06-10 08:35:00,0.85965,0.85995,0.85925,0.85935,2217799994.0
2009-06-10 08:40:00,0.85935,0.8595,0.8588,0.85895,2962999998.0
2009-06-10 08:45:00,0.85895,0.85925,0.85885,0.85885,3116199999.0
2009-06-10 08:50:00,0.85885,0.85885,0.85845,0.8587,1889400001.0
2009-06-10 08:55:00,0.8587,0.85985,0.85865,0.8593,2767699998.0
2009-06-10 09:00:00,0.8593,0.86005,0.8591,0.86005,2617100000.0
2009-06-10 09:05:00,0.8601,0.8605,0.86,0.8603,2247566198.0
2009-06-10 09:10:00,0.86025,0.86055,0.85965,0.8601,2307000000.0
2009-06-10 09:15:00,0.8601,0.8604,0.8598,0.8599,2283900002.0
2009-06-10 09:20:00,0.8599,0.86075,0.8599,0.86065,1970999999.0
2009-06-10 09:25:00,0.8607,0.86115,0.86065,0.8609,2021199997.0
2009-06-10 09:30:00,0.8609,0.8609,0.8606,0.8607,1000500004.0
2009-06-10 09:35:00,0.8607,0.8611,0.8606,0.86105,2854600002.0
2009-06-10 09:40:00,0.86105,0.8617,0.8609,0.86155,2540400000.0
2009-06-10 09:45:00,0.86155,0.86155,0.86105,0.8611,3274400007.0
2009-06-10 09:50:00,0.8611,0.86115,0.8608,0.8609,1742800001.0
2009-06-10 09:55:00,0.8609,0.861,0.86005,0.86035,2619500005.0
2009-06-10 10:00:00,0.8603,0.8605,0.8595,0.8601,2026100001.0
2009-06-10 10:05:00,0.8601,0.86025,0.8598,0.85985,1751400001.0
2009-06-10 10:10:00,0.85985,0.86045,0.8597,0.8603,3696000002.0
2009-06-10 10:15:00,0.8603,0.86045,0.8601,0.8604,1220599996.0
2009-06-10 10:20:00,0.8604,0.86065,0.86005,0.8601,1922399998.0
2009-06-10 10:25:00,0.8601,0.86135,0.8601,0.8608,1759266198.0
2009-06-10 10:30:00,0.8608,0.86165,0.85995,0.8611,2521398594.0
2009-06-10 10:35:00,0.86105,0.86135,0.8608,0.8611,3559666197.0
2009-06-10 10:40:00,0.8611,0.86115,0.86045,0.8605,3249100002.0
2009-06-10 10:45:00,0.8605,0.8607,0.8601,0.86065,2936933108.0
2009-06-10 10:50:00,0.8607,0.86105,0.8604,0.861,1135500000.0
2009-06-10 10:55:00,0.86095,0.8611,0.86075,0.861,2459000004.0
2009-06-10 11:00:00,0.861,0.8616,0.8606,0.8606,1905800000.0
2009-06-10 11:05:00,0.8606,0.86075,0.8602,0.86065,3197166194.0
2009-06-10 11:10:00,0.86065,0.86115,0.86045,0.86105,3628466199.0
2009-06-10 11:15:00,0.86105,0.86205,0.86105,0.8615,3438600010.0
2009-06-10 11:20:00,0.8615,0.86175,0.86125,0.86165,2579200000.0
2009-06-10 11:25:00,0.86165,0.8632,0.8616,0.86205,2955399998.0
2009-06-10 11:30:00,0.86205,0.86225,0.8619,0.8621,2366200001.0
2009-06-10 11:35:00,0.8621,0.86255,0.8619,0.8624,3140400001.0
2009-06-10 11:40:00,0.86245,0.86255,0.86195,0.86205,3267200000.0
2009-06-10 11:45:00,0.86205,0.8624,0.86195,0.8621,2438000000.0
2009-06-10 11:50:00,0.8621,0.8624,0.8617,0.86175,2304200000.0
2009-06-10 11:55:00,0.86175,0.86245,0.86165,0.8618,2437199995.0
2009-06-10 12:00:00,0.86175,0.8619,0.86125,0.8614,2569600001.0
2009-06-10 12:05:00,0.8614,0.8617,0.8612,0.8615,2053400001.0
2009-06-10 12:10:00,0.8615,0.86155,0.86055,0.86095,2145800001.0
2009-06-10 12:15:00,0.86095,0.8612,0.86015,0.8602,2477400000.0
2009-06-10 12:20:00,0.86025,0.86045,0.8599,0.85995,2208000002.0
2009-06-10 12:25:00,0.85995,0.86045,0.8599,0.86025,2022200001.0
2009-06-10 12:30:00,0.86025,0.86035,0.85975,0.86035,2774400003.0
2009-06-10 12:35:00,0.86035,0.8605,0.8592,0.85945,2843500004.0
2009-06-10 12:40:00,0.85945,0.8603,0.85925,0.86005,2288000001.0
2009-06-10 12:45:00,0.86005,0.86005,0.85955,0.8596,2371200001.0
2009-06-10 12:50:00,0.8596,0.86005,0.85955,0.85955,2438399999.0
2009-06-10 12:55:00,0.85955,0.86035,0.85955,0.86025,1708199998.0
2009-06-10 13:00:00,0.8602,0.8606,0.85995,0.86015,2713599999.0
2009-06-10 13:05:00,0.8601,0.8602,0.85965,0.8598,3101000002.0
2009-06-10 13:10:00,0.8598,0.86,0.85905,0.8591,1918300004.0
2009-06-10 13:15:00,0.8591,0.8592,0.85855,0.8587,1841100001.0
2009-06-10 13:20:00,0.85865,0.8592,0.8579,0.858,1825779997.0
2009-06-10 13:25:00,0.858,0.8581,0.8567,0.8568,2752179999.0
2009-06-10 13:30:00,0.85685,0.8579,0.8568,0.8579,3742300003.0
2009-06-10 13:35:00,0.8579,0.8584,0.85785,0.8581,3707700003.0
2009-06-10 13:40:00,0.8581,0.85905,0.8581,0.85865,2898000000.0
2009-06-10 13:45:00,0.85865,0.859,0.8585,0.8588,2176000001.0
2009-06-10 13:50:00,0.8588,0.85885,0.8584,0.8585,2540800007.0
2009-06-10 13:55:00,0.8585,0.8591,0.85845,0.85875,1869200001.0
2009-06-10 14:00:00,0.8588,0.85945,0.85875,0.859,1711000001.0
2009-06-10 14:05:00,0.859,0.8592,0.8586,0.85915,1740700000.0
2009-06-10 14:10:00,0.8592,0.8592,0.8581,0.85815,1918700002.0
2009-06-10 14:15:00,0.8582,0.85935,0.8582,0.85885,2398499999.0
2009-06-10 14:20:00,0.85885,0.8593,0.85875,0.85895,3057800000.0
2009-06-10 14:25:00,0.859,0.85935,0.8589,0.8592,2519499998.0
2009-06-10 14:30:00,0.85925,0.85985,0.8589,0.85985,2305900001.0
2009-06-10 14:35:00,0.8598,0.8601,0.85935,0.8595,3225199999.0
2009-06-10 14:40:00,0.85955,0.8598,0.8592,0.8594,2762750002.0
2009-06-10 14:45:00,0.8594,0.85955,0.8588,0.8592,2287450005.0
2009-06-10 14:50:00,0.8592,0.85925,0.85885,0.8589,2793699999.0
2009-06-10 14:55:00,0.8589,0.859,0.8582,0.8582,3313099998.0
2009-06-10 15:00:00,0.8582,0.8584,0.8577,0.85805,3552300005.0
2009-06-10 15:05:00,0.85805,0.85825,0.85765,0.8577,1713100000.0
2009-06-10 15:10:00,0.8577,0.85825,0.85765,0.85795,1866800000.0
2009-06-10 15:15:00,0.85795,0.85805,0.85765,0.8577,1562200001.0
2009-06-10 15:20:00,0.8577,0.8578,0.8574,0.85755,1899300010.0
2009-06-10 15:25:00,0.8575,0.8581,0.8575,0.85805,1548000002.0
2009-06-10 15:30:00,0.85805,0.85815,0.85745,0.8576,1728500001.0
2009-06-10 15:35:00,0.85765,0.85775,0.85675,0.8572,3479300008.0
2009-06-10 15:40:00,0.8572,0.85755,0.85715,0.85745,2607600001.0
2009-06-10 15:45:00,0.8573,0.85755,0.85715,0.8575,2925499997.0
2009-06-10 15:50:00,0.8575,0.8579,0.8572,0.8574,3133399998.0
2009-06-10 15:55:00,0.8574,0.8574,0.856,0.85605,4051800002.0
2009-06-10 16:00:00,0.85605,0.85635,0.8554,0.85565,3420100000.0
2009-06-10 16:05:00,0.85565,0.8562,0.85545,0.85605,3201800001.0
2009-06-10 16:10:00,0.85605,0.8564,0.85595,0.85635,2323599999.0
2009-06-10 16:15:00,0.85635,0.8571,0.856,0.8571,3637000001.0
2009-06-10 16:20:00,0.85695,0.85725,0.85635,0.8565,3290300002.0
2009-06-10 16:25:00,0.85655,0.8566,0.85595,0.8565,2758800003.0
2009-06-10 16:30:00,0.85645,0.85665,0.85585,0.8559,2683600002.0
2009-06-10 16:35:00,0.8559,0.8563,0.8555,0.8561,2094300001.0
2009-06-10 16:40:00,0.8561,0.8564,0.85585,0.85605,2285400001.0
2009-06-10 16:45:00,0.85595,0.8563,0.8558,0.8559,2721100001.0
2009-06-10 16:50:00,0.8559,0.85615,0.85545,0.85575,2006799999.0
2009-06-10 16:55:00,0.85575,0.8568,0.85575,0.856,1520300000.0
2009-06-10 17:00:00,0.856,0.8561,0.8552,0.8555,2307999999.0
2009-06-10 17:05:00,0.8555,0.85565,0.85485,0.855,1652099996.0
2009-06-10 17:10:00,0.85495,0.856,0.85475,0.856,2557399999.0
2009-06-10 17:15:00,0.856,0.8563,0.8557,0.85585,2853500002.0
2009-06-10 17:20:00,0.8559,0.85605,0.8557,0.8558,3193400006.0
2009-06-10 17:25:00,0.8558,0.85605,0.85565,0.85595,2675200000.0
2009-06-10 17:30:00,0.85595,0.85635,0.85595,0.85625,2997799999.0
2009-06-10 17:35:00,0.85625,0.8567,0.85615,0.85635,1979799999.0
2009-06-10 17:40:00,0.85635,0.8565,0.85605,0.85605,2749100002.0
2009-06-10 17:45:00,0.85605,0.8564,0.85605,0.85615,2316720006.0
2009-06-10 17:50:00,0.85615,0.8564,0.8561,0.85625,2398000005.0
2009-06-10 17:55:00,0.85625,0.85635,0.85595,0.85595,2494799998.0
2009-06-10 18:00:00,0.85595,0.8561,0.85585,0.85595,2215299998.0
2009-06-10 18:05:00,0.85595,0.8565,0.85585,0.85625,2365200000.0
2009-06-10 18:10:00,0.85625,0.8564,0.85605,0.85615,1771200002.0
2009-06-10 18:15:00,0.8561,0.85625,0.8558,0.85625,1800700000.0
2009-06-10 18:20:00,0.85625,0.8564,0.856,0.85625,1823400000.0
2009-06-10 18:25:00,0.85625,0.85635,0.856,0.8561,1217799999.0
2009-06-10 18:30:00,0.8561,0.8564,0.8561,0.85625,1800200000.0
2009-06-10 18:35:00,0.8563,0.8564,0.85625,0.85635,1110200001.0
2009-06-10 18:40:00,0.8564,0.8567,0.8563,0.8566,1001700000.0
2009-06-10 18:45:00,0.8566,0.85685,0.8566,0.85675,730500000.0
2009-06-10 18:50:00,0.8568,0.85685,0.85655,0.8567,1211800000.0
2009-06-10 18:55:00,0.85665,0.8568,0.85645,0.8567,986400000.0
2009-06-10 19:00:00,0.8567,0.85705,0.85665,0.85685,2125800002.0
2009-06-10 19:05:00,0.85675,0.85745,0.8565,0.85725,2234799999.0
2009-06-10 19:10:00,0.85725,0.85735,0.8565,0.85675,3113199996.0
2009-06-10 19:15:00,0.85675,0.8575,0.85675,0.8574,2878800000.0
2009-06-10 19:20:00,0.8574,0.85835,0.85735,0.85815,2965100000.0
2009-06-10 19:25:00,0.85815,0.85825,0.8578,0.8581,2234699990.0
2009-06-10 19:30:00,0.8581,0.8584,0.8574,0.8579,3260599996.0
2009-06-10 19:35:00,0.85795,0.8583,0.8578,0.858,1818499999.0
2009-06-10 19:40:00,0.8581,0.8582,0.85745,0.85755,2241600000.0
2009-06-10 19:45:00,0.85755,0.8577,0.85735,0.85765,2293599997.0
2009-06-10 19:50:00,0.85755,0.8578,0.85715,0.8574,2479600000.0
2009-06-10 19:55:00,0.8574,0.8575,0.8569,0.8569,1815600000.0
2009-06-10 20:00:00,0.85695,0.8571,0.8563,0.85645,2516899997.0
2009-06-10 20:05:00,0.85645,0.8566,0.85625,0.8564,2693000006.0
2009-06-10 20:10:00,0.85635,0.8566,0.8563,0.8566,2744400005.0
2009-06-10 20:15:00,0.85655,0.85675,0.85645,0.8567,1781000000.0
2009-06-10 20:20:00,0.85665,0.85675,0.856,0.8564,2285400002.0
2009-06-10 20:25:00,0.8564,0.8567,0.85635,0.8566,2103800002.0
2009-06-10 20:30:00,0.8565,0.85655,0.8561,0.85625,2147400002.0
2009-06-10 20:35:00,0.85625,0.8564,0.85605,0.85625,1831800000.0
2009-06-10 20:40:00,0.85625,0.85645,0.85615,0.8564,1693200000.0
2009-06-10 20:45:00,0.85645,0.8566,0.85615,0.85655,1938000000.0
2009-06-10 20:50:00,0.85655,0.8571,0.8564,0.8566,1319600001.0
2009-06-10 20:55:00,0.8566,0.8567,0.85625,0.85635,2117400001.0
2009-06-10 21:00:00,0.85635,0.8566,0.85605,0.8566,2600400000.0
2009-06-10 21:05:00,0.8565,0.85655,0.85615,0.8565,2225000000.0
2009-06-10 21:10:00,0.85645,0.8565,0.85605,0.8561,1481600000.0
2009-06-10 21:15:00,0.85605,0.85635,0.85585,0.8562,2197399994.0
2009-06-10 21:20:00,0.8562,0.85635,0.8559,0.85595,1353800000.0
2009-06-10 21:25:00,0.8559,0.856,0.85575,0.8558,2050600008.0
2009-06-10 21:30:00,0.8557,0.85585,0.85555,0.8556,1560600000.0
2009-06-10 21:35:00,0.8556,0.8557,0.85525,0.85565,1804700000.0
2009-06-10 21:40:00,0.85565,0.85585,0.8554,0.8556,1213800000.0
2009-06-10 21:45:00,0.85565,0.8557,0.8554,0.85555,1318600000.0
2009-06-10 21:50:00,0.85555,0.85555,0.8554,0.8555,1149600000.0
2009-06-10 21:55:00,0.85555,0.85555,0.8552,0.85535,1406999999.0
2009-06-10 22:00:00,0.85535,0.85545,0.85505,0.8551,282000000.0
2009-06-10 22:05:00,0.855,0.8553,0.855,0.8553,304600000.0
2009-06-10 22:10:00,0.8553,0.8553,0.8551,0.8553,179100000.0
2009-06-10 22:15:00,0.8553,0.85545,0.85495,0.8553,450800000.0
2009-06-10 22:20:00,0.8553,0.85545,0.8551,0.8553,253600000.0
2009-06-10 22:25:00,0.8553,0.8553,0.85505,0.8553,145400000.0
2009-06-10 22:30:00,0.8553,0.8553,0.8551,0.8553,185900000.0
2009-06-10 22:35:00,0.8552,0.8553,0.85515,0.85515,110400000.0
2009-06-10 22:40:00,0.85515,0.8553,0.85495,0.855,306200003.0
2009-06-10 22:45:00,0.855,0.855,0.85425,0.8549,338100000.0
2009-06-10 22:50:00,0.8549,0.8549,0.8544,0.8544,267000000.0
2009-06-10 22:55:00,0.8544,0.8546,0.8542,0.8546,408000000.0
2009-06-10 23:00:00,0.85483,0.85484,0.85412,0.8544,320600000.0
2009-06-10 23:05:00,0.8544,0.85465,0.8543,0.85435,88400000.0
2009-06-10 23:10:00,0.8544,0.8546,0.8543,0.85435,115200000.0
2009-06-10 23:15:00,0.85445,0.85445,0.85423,0.85428,87800000.0
2009-06-10 23:20:00,0.8544,0.8547,0.85425,0.8544,76800000.0
2009-06-10 23:25:00,0.85445,0.85485,0.8544,0.8545,84800000.0
2009-06-10 23:30:00,0.85445,0.85465,0.8542,0.85465,192800000.0
2009-06-10 23:35:00,0.85465,0.85465,0.8542,0.85435,89200000.0
2009-06-10 23:40:00,0.85435,0.8544,0.85425,0.8544,62400000.0
2009-06-10 23:45:00,0.85421,0.85446,0.85419,0.8544,338400000.0
2009-06-10 23:50:00,0.8544,0.85445,0.8543,0.85435,59800000.0
2009-06-10 23:55:00,0.85435,0.8544,0.85418,0.8544,162200000.0
2009-06-11 00:00:00,0.85445,0.8546,0.8543,0.8543,200800000.0
2009-06-11 00:05:00,0.8543,0.85435,0.85405,0.85415,144800000.0
2009-06-11 00:10:00,0.8542,0.8544,0.8541,0.85425,160000000.0
2009-06-11 00:15:00,0.85425,0.85435,0.85415,0.8542,70800000.0
2009-06-11 00:20:00,0.8543,0.8547,0.8543,0.8544,64000000.0
2009-06-11 00:25:00,0.85445,0.85465,0.8544,0.85465,51800000.0
2009-06-11 00:30:00,0.8546,0.8547,0.85455,0.85465,68000000.0
2009-06-11 00:35:00,0.85465,0.85465,0.8545,0.85455,124600000.0
2009-06-11 00:40:00,0.8545,0.8546,0.8543,0.85435,75400000.0
2009-06-11 00:45:00,0.8543,0.85485,0.85425,0.85475,172600000.0
2009-06-11 00:50:00,0.85475,0.8548,0.85445,0.8546,145858316.0
2009-06-11 00:55:00,0.8546,0.8549,0.8545,0.8547,246800000.0
2009-06-11 01:00:00,0.8547,0.85475,0.85465,0.85475,50000000.0
2009-06-11 01:05:00,0.85475,0.8548,0.85445,0.85455,95800000.0
2009-06-11 01:10:00,0.85445,0.85455,0.8543,0.85445,44600000.0
2009-06-11 01:15:00,0.85445,0.8545,0.8541,0.8545,71000000.0
2009-06-11 01:20:00,0.85445,0.8547,0.85445,0.8547,139200000.0
2009-06-11 01:25:00,0.8547,0.85495,0.85455,0.8547,304000000.0
2009-06-11 01:30:00,0.8547,0.85475,0.8544,0.8547,353600000.0
2009-06-11 01:35:00,0.85465,0.8548,0.8545,0.85475,274800000.0
2009-06-11 01:40:00,0.85475,0.8549,0.85475,0.8548,226000000.0
2009-06-11 01:45:00,0.8548,0.855,0.85475,0.855,232600000.0
2009-06-11 01:50:00,0.855,0.85505,0.85485,0.85485,253400000.0
2009-06-11 01:55:00,0.85485,0.855,0.8548,0.855,176800000.0
2009-06-11 02:00:00,0.855,0.8554,0.85495,0.85495,465600000.0
2009-06-11 02:05:00,0.85495,0.8551,0.8546,0.85475,465200000.0
2009-06-11 02:10:00,0.85475,0.8552,0.8546,0.8551,407600000.0
2009-06-11 02:15:00,0.8551,0.85515,0.8546,0.8547,414600000.0
2009-06-11 02:20:00,0.8545,0.855,0.85442,0.85495,370000000.0
2009-06-11 02:25:00,0.85495,0.85505,0.8549,0.855,163400000.0
2009-06-11 02:30:00,0.855,0.8554,0.8549,0.8552,346000000.0
2009-06-11 02:35:00,0.8552,0.85525,0.8549,0.85515,548600000.0
2009-06-11 02:40:00,0.8552,0.8553,0.85515,0.8552,277600000.0
2009-06-11 02:45:00,0.8552,0.8555,0.85515,0.85525,680400000.0
2009-06-11 02:50:00,0.85525,0.85545,0.85525,0.8554,361800000.0
2009-06-11 02:55:00,0.85535,0.8557,0.85511,0.8557,542600000.0
2009-06-11 03:00:00,0.8556,0.8557,0.8555,0.8556,484700000.0
2009-06-11 03:05:00,0.8557,0.8559,0.8556,0.8557,340600000.0
2009-06-11 03:10:00,0.85565,0.85635,0.85565,0.85625,542400000.0
2009-06-11 03:15:00,0.85625,0.8563,0.85585,0.8559,829000000.0
2009-06-11 03:20:00,0.85595,0.8562,0.85595,0.85605,363000000.0
2009-06-11 03:25:00,0.856,0.85605,0.85565,0.8559,691800000.0
2009-06-11 03:30:00,0.8561,0.85615,0.8556,0.856,1210600000.0
2009-06-11 03:35:00,0.856,0.85615,0.85565,0.8559,580400000.0
2009-06-11 03:40:00,0.85575,0.856,0.85575,0.8559,323400000.0
2009-06-11 03:45:00,0.8559,0.85595,0.85555,0.85565,511000000.0
2009-06-11 03:50:00,0.8557,0.8559,0.85555,0.8557,440800000.0
2009-06-11 03:55:00,0.85565,0.8557,0.8551,0.85535,576199999.0
2009-06-11 04:00:00,0.8553,0.85555,0.8552,0.85535,269600000.0
2009-06-11 04:05:00,0.8553,0.85545,0.85515,0.85535,379000000.0
2009-06-11 04:10:00,0.85535,0.85545,0.85475,0.855,374500000.0
2009-06-11 04:15:00,0.855,0.8551,0.8547,0.8549,459200000.0
2009-06-11 04:20:00,0.8549,0.855,0.8546,0.85495,439000000.0
2009-06-11 04:25:00,0.85495,0.8552,0.85475,0.8549,367400000.0
2009-06-11 04:30:00,0.8549,0.85505,0.8547,0.855,485000000.0
2009-06-11 04:35:00,0.85505,0.8551,0.85475,0.85475,141000000.0
2009-06-11 04:40:00,0.85475,0.8553,0.8547,0.85525,342000000.0
2009-06-11 04:45:00,0.8552,0.8552,0.85495,0.85505,102400000.0
2009-06-11 04:50:00,0.855,0.8553,0.85495,0.8551,150600000.0
2009-06-11 04:55:00,0.8551,0.85525,0.855,0.8551,166200000.0
2009-06-11 05:00:00,0.8551,0.8552,0.855,0.855,204800000.0
2009-06-11 05:05:00,0.855,0.8551,0.85485,0.855,183800000.0
2009-06-11 05:10:00,0.855,0.855,0.85485,0.855,370000000.0
2009-06-11 05:15:00,0.855,0.85525,0.85495,0.85505,195000000.0
2009-06-11 05:20:00,0.8549,0.85506,0.85477,0.8549,84800000.0
2009-06-11 05:25:00,0.85489,0.85515,0.85475,0.8549,203500000.0
2009-06-11 05:30:00,0.8549,0.85505,0.85475,0.85475,309800000.0
2009-06-11 05:35:00,0.8548,0.8549,0.8546,0.85465,277000000.0
2009-06-11 05:40:00,0.85465,0.8548,0.8545,0.8547,486000000.0
2009-06-11 05:45:00,0.8548,0.85505,0.8547,0.8549,493200000.0
2009-06-11 05:50:00,0.8549,0.85515,0.85485,0.855,350400000.0
2009-06-11 05:55:00,0.855,0.8551,0.85485,0.85495,225000000.0
2009-06-11 06:00:00,0.85495,0.8551,0.85485,0.85495,373600000.0
2009-06-11 06:05:00,0.85495,0.85505,0.8549,0.85495,197000000.0
2009-06-11 06:10:00,0.85495,0.8551,0.85495,0.8551,164200000.0
2009-06-11 06:15:00,0.8551,0.8552,0.855,0.8551,184800000.0
2009-06-11 06:20:00,0.85515,0.85525,0.85505,0.8552,282200000.0
2009-06-11 06:25:00,0.8552,0.85565,0.8551,0.8555,450800000.0
2009-06-11 06:30:00,0.8555,0.8561,0.8553,0.85575,860300000.0
2009-06-11 06:35:00,0.8557,0.85595,0.85555,0.85565,482200000.0
2009-06-11 06:40:00,0.8556,0.85585,0.8552,0.8554,544400000.0
2009-06-11 06:45:00,0.85545,0.85565,0.85535,0.8554,707000000.0
2009-06-11 06:50:00,0.8554,0.85565,0.85535,0.8555,384800000.0
2009-06-11 06:55:00,0.8555,0.8555,0.8553,0.8553,349400000.0
2009-06-11 07:00:00,0.8553,0.8556,0.8553,0.8554,363400000.0
2009-06-11 07:05:00,0.8554,0.85555,0.8553,0.8554,332400000.0
2009-06-11 07:10:00,0.8554,0.85545,0.85525,0.85535,217400000.0
2009-06-11 07:15:00,0.85535,0.8554,0.85525,0.8553,50400000.0
2009-06-11 07:20:00,0.85535,0.8554,0.8551,0.8554,221000000.0
2009-06-11 07:25:00,0.8554,0.85555,0.85525,0.85545,237701158.0
2009-06-11 07:30:00,0.8554,0.8556,0.85535,0.8556,1151599999.0
2009-06-11 07:35:00,0.8556,0.856,0.85525,0.8553,665200000.0
2009-06-11 07:40:00,0.8553,0.8555,0.8551,0.8553,559800000.0
2009-06-11 07:45:00,0.85525,0.85625,0.8552,0.85595,544200000.0
2009-06-11 07:50:00,0.85605,0.85605,0.8557,0.8558,828600000.0
2009-06-11 07:55:00,0.8558,0.85615,0.8557,0.8558,958900000.0
2009-06-11 08:00:00,0.85585,0.85635,0.85575,0.8562,1061500000.0
2009-06-11 08:05:00,0.8562,0.8562,0.8556,0.85575,643000000.0
2009-06-11 08:10:00,0.8558,0.856,0.8551,0.85555,765800000.0
2009-06-11 08:15:00,0.8556,0.856,0.85555,0.85565,370400000.0
2009-06-11 08:20:00,0.85565,0.85575,0.85525,0.8554,596600000.0
2009-06-11 08:25:00,0.8554,0.8556,0.85525,0.8554,755300000.0
2009-06-11 08:30:00,0.8554,0.8557,0.855,0.8557,1038202316.0
2009-06-11 08:35:00,0.8557,0.85645,0.8556,0.8558,2315102317.0
2009-06-11 08:40:00,0.8558,0.856,0.8554,0.85555,2478800002.0
2009-06-11 08:45:00,0.85555,0.85575,0.8553,0.8556,1624599999.0
2009-06-11 08:50:00,0.85555,0.85565,0.8551,0.85535,1199500001.0
2009-06-11 08:55:00,0.8554,0.856,0.8553,0.8554,1664200002.0
2009-06-11 09:00:00,0.8554,0.8559,0.85525,0.8554,2241299998.0
2009-06-11 09:05:00,0.8554,0.8556,0.85485,0.8549,2896402316.0
2009-06-11 09:10:00,0.85485,0.8551,0.85435,0.85445,1900800000.0
2009-06-11 09:15:00,0.85445,0.85505,0.85435,0.8547,2096800002.0
2009-06-11 09:20:00,0.85465,0.85495,0.85435,0.8546,2193400003.0
2009-06-11 09:25:00,0.8546,0.8546,0.8542,0.8546,1738500001.0
2009-06-11 09:30:00,0.8546,0.8547,0.8539,0.85395,2844200009.0
2009-06-11 09:35:00,0.8539,0.85405,0.85325,0.8536,2414400006.0
2009-06-11 09:40:00,0.8536,0.854,0.85325,0.8533,2449999997.0
2009-06-11 09:45:00,0.8533,0.85355,0.853,0.85305,1924700002.0
2009-06-11 09:50:00,0.853,0.8536,0.85295,0.85345,2432700000.0
2009-06-11 09:55:00,0.85345,0.85405,0.8534,0.854,2273200004.0
2009-06-11 10:00:00,0.854,0.8542,0.85385,0.85385,2583699990.0
2009-06-11 10:05:00,0.85385,0.8539,0.85345,0.8539,1606589158.0
2009-06-11 10:10:00,0.8539,0.8539,0.85325,0.85335,1416699999.0
2009-06-11 10:15:00,0.85335,0.8538,0.85335,0.85365,1125199998.0
2009-06-11 10:20:00,0.85365,0.8544,0.8536,0.85435,1614700000.0
2009-06-11 10:25:00,0.85435,0.8544,0.85315,0.85315,2788599999.0
2009-06-11 10:30:00,0.85315,0.85325,0.8518,0.8519,2562199998.0
2009-06-11 10:35:00,0.85195,0.8526,0.85195,0.8525,2205900000.0
2009-06-11 10:40:00,0.8525,0.85265,0.8523,0.8525,2423100005.0
2009-06-11 10:45:00,0.8525,0.8525,0.85165,0.8518,2673599997.0
2009-06-11 10:50:00,0.85175,0.85195,0.85165,0.8517,2471999998.0
2009-06-11 10:55:00,0.8517,0.85195,0.85125,0.8515,3195599997.0
2009-06-11 11:00:00,0.8515,0.8518,0.85135,0.8516,1845299998.0
2009-06-11 11:05:00,0.8516,0.8521,0.8515,0.8518,1934000000.0
2009-06-11 11:10:00,0.8518,0.85235,0.8517,0.8523,2132399997.0
2009-06-11 11:15:00,0.8524,0.8525,0.85205,0.85215,2219200004.0
2009-06-11 11:20:00,0.8522,0.85225,0.85205,0.85215,1938799999.0
2009-06-11 11:25:00,0.85215,0.85255,0.8521,0.8525,1562199999.0
2009-06-11 11:30:00,0.8525,0.8526,0.8521,0.85225,1971800001.0
2009-06-11 11:35:00,0.85225,0.85245,0.852,0.85205,1845300001.0
2009-06-11 11:40:00,0.8521,0.8522,0.85195,0.85195,2220399999.0
2009-06-11 11:45:00,0.852,0.85235,0.8518,0.852,3517199997.0
2009-06-11 11:50:00,0.85205,0.8524,0.8513,0.85145,2654900000.0
2009-06-11 11:55:00,0.85145,0.85195,0.851,0.8511,2799899999.0
2009-06-11 12:00:00,0.85105,0.85175,0.85105,0.8512,3094899998.0
2009-06-11 12:05:00,0.8512,0.8512,0.85095,0.85115,3022000009.0
2009-06-11 12:10:00,0.85115,0.85175,0.8511,0.85145,2636900001.0
2009-06-11 12:15:00,0.85145,0.85155,0.8512,0.85145,642900000.0
2009-06-11 12:20:00,0.85145,0.85175,0.85135,0.8517,2133500003.0
2009-06-11 12:25:00,0.8517,0.8519,0.851,0.85125,1899200000.0
2009-06-11 12:30:00,0.8513,0.8514,0.85105,0.8512,823700000.0
2009-06-11 12:35:00,0.8512,0.8514,0.851,0.85125,564900001.0
2009-06-11 12:40:00,0.85125,0.8517,0.8512,0.8516,1081699998.0
2009-06-11 12:45:00,0.8516,0.85175,0.85145,0.85165,1407199999.0
2009-06-11 12:50:00,0.8517,0.8519,0.85155,0.85165,1236600001.0
2009-06-11 12:55:00,0.85165,0.8517,0.8515,0.85155,1784700005.0
2009-06-11 13:00:00,0.85155,0.8516,0.8511,0.8513,1658900001.0
2009-06-11 13:05:00,0.8513,0.85155,0.85105,0.85115,2109500003.0
2009-06-11 13:10:00,0.8512,0.85135,0.85005,0.8505,2292200001.0
2009-06-11 13:15:00,0.85045,0.8505,0.85015,0.8505,1120699999.0
2009-06-11 13:20:00,0.8505,0.851,0.85035,0.85035,1534200000.0
2009-06-11 13:25:00,0.85035,0.85125,0.8503,0.85125,1367000000.0
2009-06-11 13:30:00,0.85125,0.85155,0.851,0.85125,1319100000.0
2009-06-11 13:35:00,0.8513,0.8513,0.85085,0.85115,1277899999.0
2009-06-11 13:40:00,0.8512,0.85135,0.851,0.85105,676600000.0
2009-06-11 13:45:00,0.851,0.85115,0.8507,0.851,1020000000.0
2009-06-11 13:50:00,0.851,0.851,0.8503,0.8504,1067500000.0
2009-06-11 13:55:00,0.85045,0.8506,0.85025,0.85035,1049800001.0
2009-06-11 14:00:00,0.8504,0.8504,0.8501,0.8504,1614599998.0
2009-06-11 14:05:00,0.8504,0.8506,0.85015,0.85045,1859599999.0
2009-06-11 14:10:00,0.85045,0.85075,0.85035,0.8506,2425600003.0
2009-06-11 14:15:00,0.8506,0.8512,0.8505,0.85105,3169799990.0
2009-06-11 14:20:00,0.851,0.8512,0.85095,0.8511,2426599998.0
2009-06-11 14:25:00,0.85115,0.85135,0.851,0.85115,3832000012.0
2009-06-11 14:30:00,0.85115,0.8515,0.8511,0.85125,3113599988.0
2009-06-11 14:35:00,0.85125,0.8515,0.8512,0.8513,1812299999.0
2009-06-11 14:40:00,0.8513,0.8514,0.85105,0.8513,3501499995.0
2009-06-11 14:45:00,0.8513,0.8514,0.8511,0.85115,1059600000.0
2009-06-11 14:50:00,0.85115,0.85155,0.8511,0.85125,1241699995.0
2009-06-11 14:55:00,0.85125,0.8514,0.8511,0.85125,1049000000.0
2009-06-11 15:00:00,0.85125,0.85145,0.85105,0.85135,1064000001.0
2009-06-11 15:05:00,0.85135,0.85185,0.8512,0.8518,1399599997.0
2009-06-11 15:10:00,0.8518,0.8519,0.8513,0.8514,1210200000.0
2009-06-11 15:15:00,0.85135,0.8515,0.8511,0.85115,801000000.0
2009-06-11 15:20:00,0.85115,0.8513,0.85105,0.8511,892200000.0
2009-06-11 15:25:00,0.85115,0.8517,0.8511,0.85155,1586799998.0
2009-06-11 15:30:00,0.85155,0.8519,0.8514,0.8515,2038099997.0
2009-06-11 15:35:00,0.85145,0.85155,0.8511,0.8515,1887600001.0
2009-06-11 15:40:00,0.8515,0.8518,0.85135,0.8516,1035000000.0
2009-06-11 15:45:00,0.8516,0.85195,0.8515,0.8517,1564599997.0
2009-06-11 15:50:00,0.8517,0.8521,0.8511,0.85135,1744700002.0
2009-06-11 15:55:00,0.85135,0.85155,0.85115,0.85145,1630000000.0
2009-06-11 16:00:00,0.85145,0.85185,0.8513,0.8516,1290400001.0
2009-06-11 16:05:00,0.85165,0.8518,0.85135,0.85165,1556400002.0
2009-06-11 16:10:00,0.85165,0.85185,0.85115,0.85135,2319100000.0
2009-06-11 16:15:00,0.85135,0.85205,0.85115,0.85185,2139499999.0
2009-06-11 16:20:00,0.8519,0.852,0.85155,0.8518,1511700002.0
2009-06-11 16:25:00,0.8518,0.85205,0.85155,0.85185,899300002.0
2009-06-11 16:30:00,0.85185,0.85205,0.8517,0.85175,1674400002.0
2009-06-11 16:35:00,0.85175,0.8518,0.8511,0.85125,1665000001.0
2009-06-11 16:40:00,0.85125,0.85145,0.851,0.8514,1076000001.0
2009-06-11 16:45:00,0.8514,0.852,0.8514,0.85165,2073999998.0
2009-06-11 16:50:00,0.8517,0.852,0.85165,0.85185,1339600000.0
2009-06-11 16:55:00,0.8518,0.852,0.85155,0.85165,1572800000.0
2009-06-11 17:00:00,0.8517,0.85175,0.8512,0.85145,1498500000.0
2009-06-11 17:05:00,0.8514,0.85145,0.8509,0.85105,1734999999.0
2009-06-11 17:10:00,0.85105,0.8511,0.85085,0.85105,1138400004.0
2009-06-11 17:15:00,0.8511,0.85135,0.8511,0.8513,1823700012.0
2009-06-11 17:20:00,0.85125,0.8514,0.85115,0.8513,2675900004.0
2009-06-11 17:25:00,0.8513,0.852,0.85125,0.85185,1518000000.0
2009-06-11 17:30:00,0.85185,0.85195,0.85145,0.8517,2444800000.0
2009-06-11 17:35:00,0.8517,0.8518,0.85145,0.85155,2572599993.0
2009-06-11 17:40:00,0.8515,0.85165,0.85125,0.85145,1843000004.0
2009-06-11 17:45:00,0.85145,0.8519,0.85145,0.8518,2412799998.0
2009-06-11 17:50:00,0.8519,0.852,0.8517,0.85175,1088600000.0
2009-06-11 17:55:00,0.85175,0.85185,0.85145,0.85165,1297400000.0
2009-06-11 18:00:00,0.8516,0.8517,0.851,0.85105,1199699999.0
2009-06-11 18:05:00,0.85105,0.85175,0.85105,0.85105,1283800000.0
2009-06-11 18:10:00,0.85105,0.8517,0.85105,0.8516,470200000.0
2009-06-11 18:15:00,0.8516,0.8517,0.85115,0.85135,790600000.0
2009-06-11 18:20:00,0.8513,0.8518,0.8511,0.85165,947800000.0
2009-06-11 18:25:00,0.85165,0.85175,0.85105,0.8511,622800000.0
2009-06-11 18:30:00,0.8511,0.8514,0.8508,0.8509,722200000.0
2009-06-11 18:35:00,0.8509,0.85115,0.8508,0.85095,703300000.0
2009-06-11 18:40:00,0.85095,0.85155,0.85095,0.8513,688400000.0
2009-06-11 18:45:00,0.8513,0.85135,0.8511,0.85125,1348200000.0
2009-06-11 18:50:00,0.85125,0.85135,0.85095,0.8513,1108200000.0
2009-06-11 18:55:00,0.8513,0.85155,0.85085,0.8515,1284800000.0
2009-06-11 19:00:00,0.8515,0.8518,0.85135,0.85155,1512800001.0
2009-06-11 19:05:00,0.8516,0.85175,0.85125,0.8516,1572000000.0
2009-06-11 19:10:00,0.8516,0.85195,0.85145,0.85195,1159000002.0
2009-06-11 19:15:00,0.8519,0.8521,0.8513,0.8513,898000002.0
2009-06-11 19:20:00,0.85135,0.8517,0.8512,0.8512,600200002.0
2009-06-11 19:25:00,0.8512,0.8524,0.8512,0.85235,1391200000.0
2009-06-11 19:30:00,0.85235,0.8526,0.8519,0.8523,2380200000.0
2009-06-11 19:35:00,0.85235,0.8532,0.85195,0.85215,1785700010.0
2009-06-11 19:40:00,0.85215,0.8524,0.85155,0.85175,1367300000.0
2009-06-11 19:45:00,0.8517,0.8524,0.8517,0.8523,1412200000.0
2009-06-11 19:50:00,0.8523,0.8523,0.8519,0.85215,1013400010.0
2009-06-11 19:55:00,0.85215,0.8525,0.852,0.85205,860600001.0
2009-06-11 20:00:00,0.8521,0.8522,0.8518,0.8518,812600000.0
2009-06-11 20:05:00,0.85175,0.85195,0.85145,0.8518,1091600000.0
2009-06-11 20:10:00,0.8518,0.852,0.85175,0.8519,902600002.0
2009-06-11 20:15:00,0.8519,0.85225,0.85175,0.85225,1135300038.0
2009-06-11 20:20:00,0.8522,0.85235,0.85165,0.8517,1350800001.0
2009-06-11 20:25:00,0.8517,0.8522,0.8517,0.8522,516800000.0
2009-06-11 20:30:00,0.85225,0.85235,0.85195,0.8521,865800000.0
2009-06-11 20:35:00,0.8521,0.85215,0.8519,0.85195,841800000.0
2009-06-11 20:40:00,0.85195,0.852,0.8513,0.85145,638600000.0
2009-06-11 20:45:00,0.8515,0.85165,0.8511,0.8516,848200000.0
2009-06-11 20:50:00,0.8516,0.8518,0.8515,0.8516,340300004.0
2009-06-11 20:55:00,0.8516,0.85195,0.85145,0.8516,1086600000.0
2009-06-11 21:00:00,0.8516,0.8519,0.85155,0.85165,763200000.0
2009-06-11 21:05:00,0.8517,0.85175,0.85155,0.8517,422200000.0
2009-06-11 21:10:00,0.8517,0.8518,0.8514,0.8517,290400000.0
2009-06-11 21:15:00,0.85165,0.85165,0.8514,0.85145,299800000.0
2009-06-11 21:20:00,0.85145,0.85185,0.85145,0.8517,374400000.0
2009-06-11 21:25:00,0.85175,0.85185,0.85145,0.8516,287000000.0
2009-06-11 21:30:00,0.85165,0.85185,0.85155,0.85155,1146200000.0
2009-06-11 21:35:00,0.85155,0.85155,0.8514,0.85155,817599999.0
2009-06-11 21:40:00,0.85155,0.85155,0.85125,0.8515,1220800000.0
2009-06-11 21:45:00,0.85145,0.85145,0.8513,0.85135,754200000.0
2009-06-11 21:50:00,0.85135,0.85145,0.8512,0.85125,461800000.0
2009-06-11 21:55:00,0.85125,0.8513,0.85045,0.85065,1237400002.0
2009-06-11 22:00:00,0.85065,0.85075,0.85045,0.85055,1050000001.0
2009-06-11 22:05:00,0.85055,0.85075,0.85045,0.85045,390200001.0
2009-06-11 22:10:00,0.85045,0.85055,0.8504,0.85055,507399996.0
2009-06-11 22:15:00,0.8505,0.85075,0.8504,0.8505,294400000.0
2009-06-11 22:20:00,0.8505,0.85065,0.8504,0.85055,350800000.0
2009-06-11 22:25:00,0.85055,0.8507,0.85045,0.8506,351800000.0
2009-06-11 22:30:00,0.8506,0.8506,0.85045,0.85055,164800000.0
2009-06-11 22:35:00,0.85055,0.8508,0.85055,0.8506,115800000.0
2009-06-11 22:40:00,0.8506,0.85065,0.85045,0.85055,76800000.0
2009-06-11 22:45:00,0.8505,0.8506,0.85038,0.8506,216000000.0
2009-06-11 22:50:00,0.8506,0.8507,0.85055,0.85055,120800000.0
2009-06-11 22:55:00,0.85055,0.85065,0.8503,0.8503,267000000.0
2009-06-11 23:00:00,0.85028,0.85115,0.85011,0.85105,464200000.0
2009-06-11 23:05:00,0.85105,0.8512,0.8508,0.85095,111400000.0
2009-06-11 23:10:00,0.85095,0.85125,0.8507,0.8507,64200000.0
2009-06-11 23:15:00,0.8507,0.85075,0.85065,0.8507,39000000.0
2009-06-11 23:20:00,0.85065,0.8507,0.8504,0.8506,119800000.0
2009-06-11 23:25:00,0.85045,0.8507,0.85026,0.8507,155200000.0
2009-06-11 23:30:00,0.8507,0.85085,0.85065,0.8507,34800000.0
2009-06-11 23:35:00,0.8507,0.85095,0.8506,0.85095,150200000.0
2009-06-11 23:40:00,0.85105,0.85105,0.85055,0.85055,213400000.0
2009-06-11 23:45:00,0.85055,0.85075,0.8505,0.8507,72600000.0
2009-06-11 23:50:00,0.8506,0.85065,0.8506,0.8506,33000000.0
2009-06-11 23:55:00,0.85025,0.85075,0.85012,0.85065,87000000.0
2009-06-12 00:00:00,0.85055,0.85055,0.8504,0.8505,90800000.0
2009-06-12 00:05:00,0.8505,0.8513,0.8505,0.85075,174200000.0
2009-06-12 00:10:00,0.85075,0.8508,0.8506,0.85075,117400000.0
2009-06-12 00:15:00,0.85075,0.851,0.8506,0.8506,132200000.0
2009-06-12 00:20:00,0.8506,0.8508,0.85055,0.8506,152000000.0
2009-06-12 00:25:00,0.8506,0.8506,0.8505,0.8505,50400000.0
2009-06-12 00:30:00,0.8505,0.85075,0.85045,0.85055,118400000.0
2009-06-12 00:35:00,0.85055,0.85055,0.8505,0.8505,61600000.0
2009-06-12 00:40:00,0.8505,0.8506,0.85045,0.8506,82400000.0
2009-06-12 00:45:00,0.8506,0.8506,0.85038,0.8506,99200000.0
2009-06-12 00:50:00,0.8506,0.85065,0.85045,0.85045,92000000.0
2009-06-12 00:55:00,0.85045,0.8509,0.85045,0.8507,373000000.0
2009-06-12 01:00:00,0.8507,0.85075,0.85065,0.85065,46800000.0
2009-06-12 01:05:00,0.8507,0.8508,0.85038,0.85075,138200000.0
2009-06-12 01:10:00,0.85075,0.85085,0.8507,0.85085,129400000.0
2009-06-12 01:15:00,0.85085,0.85085,0.85075,0.8508,88400000.0
2009-06-12 01:20:00,0.85075,0.8509,0.85075,0.8508,71400000.0
2009-06-12 01:25:00,0.8509,0.8512,0.85057,0.8509,152200000.0
2009-06-12 01:30:00,0.8509,0.8509,0.85065,0.8507,232399997.0
2009-06-12 01:35:00,0.85065,0.85085,0.85065,0.85075,119400000.0
2009-06-12 01:40:00,0.8507,0.85115,0.8507,0.8511,416200000.0
2009-06-12 01:45:00,0.8511,0.8512,0.85085,0.85115,401600000.0
2009-06-12 01:50:00,0.8511,0.8513,0.85105,0.8512,224400000.0
2009-06-12 01:55:00,0.8512,0.8512,0.8508,0.8509,368800000.0
2009-06-12 02:00:00,0.8509,0.8512,0.8509,0.851,305600000.0
2009-06-12 02:05:00,0.851,0.8512,0.8509,0.8512,355800000.0
2009-06-12 02:10:00,0.8512,0.85155,0.8511,0.8514,591999999.0
2009-06-12 02:15:00,0.85145,0.85155,0.85135,0.85145,442200000.0
2009-06-12 02:20:00,0.85145,0.85145,0.85115,0.8512,223400000.0
2009-06-12 02:25:00,0.8512,0.8514,0.8511,0.8513,1147200000.0
2009-06-12 02:30:00,0.8513,0.8513,0.8509,0.8511,536600000.0
2009-06-12 02:35:00,0.8511,0.85175,0.85075,0.8512,1682999996.0
2009-06-12 02:40:00,0.8512,0.8514,0.85115,0.8513,858800000.0
2009-06-12 02:45:00,0.8513,0.85135,0.85115,0.8513,776200000.0
2009-06-12 02:50:00,0.8513,0.85175,0.85125,0.85155,659400001.0
2009-06-12 02:55:00,0.85165,0.85165,0.85145,0.85165,324999999.0
2009-06-12 03:00:00,0.85165,0.8517,0.85135,0.85155,566200000.0
2009-06-12 03:05:00,0.85155,0.8516,0.8513,0.8515,373600000.0
2009-06-12 03:10:00,0.8515,0.85165,0.85135,0.85145,405200000.0
2009-06-12 03:15:00,0.85145,0.8515,0.8513,0.85135,375000000.0
2009-06-12 03:20:00,0.85135,0.85155,0.8513,0.85135,390000000.0
2009-06-12 03:25:00,0.85135,0.8515,0.8512,0.8514,325200000.0
2009-06-12 03:30:00,0.8514,0.85155,0.8513,0.8514,400200000.0
2009-06-12 03:35:00,0.8514,0.85155,0.85135,0.8515,128000000.0
2009-06-12 03:40:00,0.85145,0.8515,0.85125,0.8513,283000000.0
2009-06-12 03:45:00,0.85125,0.85145,0.85125,0.85135,171400000.0
2009-06-12 03:50:00,0.85135,0.85175,0.8513,0.8515,711400000.0
2009-06-12 03:55:00,0.85155,0.85165,0.85135,0.8515,407000000.0
2009-06-12 04:00:00,0.8515,0.85185,0.85135,0.8516,944200000.0
2009-06-12 04:05:00,0.8516,0.8518,0.85145,0.8516,914000000.0
2009-06-12 04:10:00,0.8516,0.8518,0.85155,0.8516,610200000.0
2009-06-12 04:15:00,0.8516,0.8517,0.85155,0.85165,343400000.0
2009-06-12 04:20:00,0.85165,0.8517,0.85135,0.85135,387800001.0
2009-06-12 04:25:00,0.8513,0.85145,0.85125,0.85125,258600000.0
2009-06-12 04:30:00,0.85135,0.85155,0.8512,0.85155,205200000.0
2009-06-12 04:35:00,0.85155,0.85165,0.8513,0.85145,241400000.0
2009-06-12 04:40:00,0.85145,0.8517,0.8514,0.8517,228000000.0
2009-06-12 04:45:00,0.85175,0.85185,0.85165,0.8518,335400000.0
2009-06-12 04:50:00,0.8518,0.85215,0.85175,0.852,453800000.0
2009-06-12 04:55:00,0.852,0.8521,0.85165,0.85175,997400000.0
2009-06-12 05:00:00,0.85185,0.85215,0.85185,0.85195,812400000.0
2009-06-12 05:05:00,0.85195,0.85195,0.85165,0.8517,358400000.0
2009-06-12 05:10:00,0.8517,0.85195,0.85165,0.85195,525800000.0
2009-06-12 05:15:00,0.85195,0.852,0.8518,0.8519,215200000.0
2009-06-12 05:20:00,0.85185,0.85195,0.85175,0.8519,308800000.0
2009-06-12 05:25:00,0.8519,0.85195,0.85155,0.85175,419400000.0
2009-06-12 05:30:00,0.85175,0.8519,0.8516,0.85175,278400000.0
2009-06-12 05:35:00,0.85175,0.85185,0.85165,0.8517,218800000.0
2009-06-12 05:40:00,0.8518,0.85195,0.85155,0.85185,690800000.0
2009-06-12 05:45:00,0.8519,0.85195,0.8517,0.85195,732600000.0
2009-06-12 05:50:00,0.8519,0.8521,0.85185,0.852,354200000.0
2009-06-12 05:55:00,0.8518,0.85195,0.85175,0.8518,214400000.0
2009-06-12 06:00:00,0.8518,0.85185,0.85145,0.8516,749000000.0
2009-06-12 06:05:00,0.8516,0.8519,0.85135,0.85145,1115000002.0
2009-06-12 06:10:00,0.85145,0.8519,0.85125,0.85155,497200000.0
2009-06-12 06:15:00,0.85155,0.8517,0.8513,0.85135,622000000.0
2009-06-12 06:20:00,0.8514,0.85165,0.85135,0.85135,498000000.0
2009-06-12 06:25:00,0.85135,0.85155,0.85135,0.8514,213800000.0
2009-06-12 06:30:00,0.85135,0.8516,0.85135,0.85145,356200000.0
2009-06-12 06:35:00,0.85145,0.8516,0.8514,0.8516,133800000.0
2009-06-12 06:40:00,0.8516,0.85165,0.8514,0.85145,291600000.0
2009-06-12 06:45:00,0.85145,0.8517,0.85145,0.85155,237200000.0
2009-06-12 06:50:00,0.85155,0.8517,0.8513,0.8514,554000000.0
2009-06-12 06:55:00,0.8514,0.8515,0.85135,0.8514,299400000.0
2009-06-12 07:00:00,0.8514,0.8518,0.8514,0.8518,461000000.0
2009-06-12 07:05:00,0.85175,0.8518,0.85125,0.8513,402000000.0
2009-06-12 07:10:00,0.8513,0.85135,0.8511,0.85115,493399999.0
2009-06-12 07:15:00,0.85115,0.8512,0.85055,0.8507,778900001.0
2009-06-12 07:20:00,0.8507,0.851,0.8507,0.8509,308000000.0
2009-06-12 07:25:00,0.8509,0.85095,0.85045,0.8506,373900000.0
2009-06-12 07:30:00,0.8505,0.8507,0.8505,0.85065,199600000.0
2009-06-12 07:35:00,0.85065,0.85075,0.8506,0.85075,367200000.0
2009-06-12 07:40:00,0.85075,0.85085,0.85065,0.85075,348000000.0
2009-06-12 07:45:00,0.85075,0.8508,0.85065,0.8507,424400000.0
2009-06-12 07:50:00,0.8507,0.851,0.85065,0.8508,652000000.0
2009-06-12 07:55:00,0.8508,0.85095,0.85075,0.8508,722599997.0
2009-06-12 08:00:00,0.8508,0.8509,0.85035,0.8504,724100003.0
2009-06-12 08:05:00,0.85035,0.8505,0.85035,0.85045,585599999.0
2009-06-12 08:10:00,0.85045,0.85105,0.8504,0.8505,603000000.0
2009-06-12 08:15:00,0.85045,0.8506,0.8501,0.8502,605599998.0
2009-06-12 08:20:00,0.8502,0.8505,0.85,0.85015,574200004.0
2009-06-12 08:25:00,0.85015,0.8502,0.84975,0.8499,650200000.0
2009-06-12 08:30:00,0.8499,0.85035,0.84985,0.8503,1461200001.0
2009-06-12 08:35:00,0.85025,0.8508,0.85025,0.85065,1300000001.0
2009-06-12 08:40:00,0.8506,0.8511,0.85055,0.85095,1182800001.0
2009-06-12 08:45:00,0.85095,0.8512,0.8506,0.851,1419400000.0
2009-06-12 08:50:00,0.851,0.8514,0.8509,0.85135,1131500003.0
2009-06-12 08:55:00,0.85135,0.85185,0.85125,0.8515,1889900001.0
2009-06-12 09:00:00,0.85155,0.85235,0.8515,0.8522,2108999999.0
2009-06-12 09:05:00,0.8522,0.853,0.8522,0.85265,1542599998.0
2009-06-12 09:10:00,0.85265,0.8529,0.8524,0.85255,1276400001.0
2009-06-12 09:15:00,0.85255,0.8531,0.8525,0.85255,2490358317.0
2009-06-12 09:20:00,0.8526,0.85275,0.85225,0.8525,1931599999.0
2009-06-12 09:25:00,0.8525,0.8525,0.85225,0.8524,1442000001.0
2009-06-12 09:30:00,0.85245,0.8529,0.8524,0.85285,1629599999.0
2009-06-12 09:35:00,0.85295,0.853,0.8525,0.8526,2665458321.0
2009-06-12 09:40:00,0.8526,0.85305,0.85225,0.8523,1945958320.0
2009-06-12 09:45:00,0.8523,0.85245,0.852,0.85215,1813600000.0
2009-06-12 09:50:00,0.85215,0.85225,0.85195,0.85215,1665400022.0
2009-06-12 09:55:00,0.8521,0.85225,0.8516,0.85225,1691000000.0
2009-06-12 10:00:00,0.85225,0.85245,0.85185,0.8524,2241258318.0
2009-06-12 10:05:00,0.8524,0.8527,0.8522,0.8526,1659146656.0
2009-06-12 10:10:00,0.8526,0.8526,0.852,0.85205,1555299998.0
2009-06-12 10:15:00,0.85205,0.8522,0.852,0.85215,618200000.0
2009-06-12 10:20:00,0.85215,0.85235,0.8521,0.85215,1265746656.0
2009-06-12 10:25:00,0.85215,0.85225,0.85205,0.8522,913300000.0
2009-06-12 10:30:00,0.8522,0.8522,0.85165,0.8518,1715946656.0
2009-06-12 10:35:00,0.8518,0.85205,0.8516,0.8519,2445800000.0
2009-06-12 10:40:00,0.8519,0.8521,0.8519,0.852,827223328.0
2009-06-12 10:45:00,0.852,0.85275,0.85195,0.85245,1990623329.0
2009-06-12 10:50:00,0.85245,0.85295,0.85235,0.8526,2635699999.0
2009-06-12 10:55:00,0.8526,0.85305,0.8525,0.853,1200439968.0
2009-06-12 11:00:00,0.853,0.85305,0.8524,0.85275,2011799994.0
2009-06-12 11:05:00,0.8527,0.85315,0.85235,0.85305,1963600000.0
2009-06-12 11:10:00,0.8531,0.85355,0.8529,0.8533,2193399995.0
2009-06-12 11:15:00,0.8533,0.8533,0.85275,0.85295,2736100000.0
2009-06-12 11:20:00,0.85295,0.85365,0.85295,0.85365,1849800001.0
2009-06-12 11:25:00,0.85365,0.8538,0.85355,0.85365,2587000003.0
2009-06-12 11:30:00,0.8536,0.8538,0.85345,0.85355,1361200001.0
2009-06-12 11:35:00,0.85355,0.85385,0.8531,0.8538,3988000005.0
2009-06-12 11:40:00,0.8538,0.85385,0.8533,0.85345,2514800000.0
2009-06-12 11:45:00,0.85345,0.85365,0.85315,0.8532,3187000004.0
2009-06-12 11:50:00,0.85325,0.85395,0.8532,0.85385,1820800000.0
2009-06-12 11:55:00,0.85385,0.85415,0.8536,0.85365,2730199998.0
2009-06-12 12:00:00,0.85365,0.8537,0.85325,0.8534,3048200002.0
2009-06-12 12:05:00,0.8534,0.85365,0.8531,0.8532,2532800000.0
2009-06-12 12:10:00,0.8532,0.8533,0.85305,0.8533,1993899999.0
2009-06-12 12:15:00,0.8533,0.85385,0.8532,0.8538,1620000000.0
2009-06-12 12:20:00,0.85375,0.85385,0.85305,0.85305,1668600001.0
2009-06-12 12:25:00,0.85305,0.8531,0.85265,0.8528,1837299992.0
2009-06-12 12:30:00,0.8528,0.85295,0.85255,0.85255,1499699999.0
2009-06-12 12:35:00,0.85255,0.8532,0.85245,0.8531,2987200015.0
2009-06-12 12:40:00,0.8531,0.8531,0.8525,0.8525,2170900004.0
2009-06-12 12:45:00,0.8525,0.8527,0.85235,0.8526,1935600004.0
2009-06-12 12:50:00,0.85255,0.85265,0.85235,0.8524,1898200001.0
2009-06-12 12:55:00,0.8524,0.8525,0.85195,0.85205,1818199997.0
2009-06-12 13:00:00,0.85215,0.8522,0.85195,0.8521,3667400012.0
2009-06-12 13:05:00,0.8521,0.85215,0.85185,0.852,1428899996.0
2009-06-12 13:10:00,0.852,0.85205,0.85125,0.8514,3939799995.0
2009-06-12 13:15:00,0.8515,0.8515,0.8511,0.8514,2227800001.0
2009-06-12 13:20:00,0.8514,0.85265,0.85135,0.8526,3085800005.0
2009-06-12 13:25:00,0.8526,0.8532,0.8525,0.85295,3012899998.0
2009-06-12 13:30:00,0.853,0.85335,0.85265,0.853,2196499997.0
2009-06-12 13:35:00,0.85295,0.8532,0.8524,0.8528,1610700001.0
2009-06-12 13:40:00,0.8528,0.8532,0.85275,0.853,1967199999.0
2009-06-12 13:45:00,0.853,0.85345,0.85275,0.8532,2367600001.0
2009-06-12 13:50:00,0.85325,0.85365,0.853,0.85355,2168800001.0
2009-06-12 13:55:00,0.85355,0.854,0.85325,0.85325,2345999999.0
2009-06-12 14:00:00,0.85325,0.85395,0.8532,0.85375,2607399993.0
2009-06-12 14:05:00,0.8537,0.854,0.8533,0.85365,2421600001.0
2009-06-12 14:10:00,0.85365,0.85385,0.8535,0.8538,3218400002.0
2009-06-12 14:15:00,0.85385,0.85395,0.8536,0.8538,2807399997.0
2009-06-12 14:20:00,0.8538,0.8542,0.85375,0.85375,3991700002.0
2009-06-12 14:25:00,0.8537,0.8542,0.85335,0.85375,3324699999.0
2009-06-12 14:30:00,0.8537,0.85415,0.85345,0.8541,2739899995.0
2009-06-12 14:35:00,0.8541,0.8541,0.8535,0.8536,3725200001.0
2009-06-12 14:40:00,0.8536,0.8539,0.8536,0.85375,1374600001.0
2009-06-12 14:45:00,0.8537,0.8538,0.8534,0.8538,2397399992.0
2009-06-12 14:50:00,0.8538,0.8539,0.85345,0.8538,1720199994.0
2009-06-12 14:55:00,0.8538,0.8538,0.85335,0.85345,5748199994.0
2009-06-12 15:00:00,0.85345,0.85365,0.8534,0.85355,2924400002.0
2009-06-12 15:05:00,0.8536,0.85365,0.8534,0.8535,2767599993.0
2009-06-12 15:10:00,0.8535,0.8536,0.8534,0.8534,2242799998.0
2009-06-12 15:15:00,0.8534,0.8536,0.85325,0.85335,2770400009.0
2009-06-12 15:20:00,0.85335,0.8535,0.8528,0.8528,3207800002.0
2009-06-12 15:25:00,0.8528,0.8528,0.85225,0.8525,2695000005.0
2009-06-12 15:30:00,0.85255,0.8528,0.85245,0.8525,3231599997.0
2009-06-12 15:35:00,0.85245,0.8526,0.85225,0.8524,3076600004.0
2009-06-12 15:40:00,0.8524,0.8528,0.85235,0.85275,2390200004.0
2009-06-12 15:45:00,0.85275,0.85315,0.85265,0.85305,2547800017.0
2009-06-12 15:50:00,0.85305,0.8532,0.85255,0.85305,2205300001.0
2009-06-12 15:55:00,0.85305,0.85305,0.85225,0.8524,4005299998.0
2009-06-12 16:00:00,0.8524,0.85265,0.8521,0.85255,3494499999.0
2009-06-12 16:05:00,0.85255,0.853,0.85255,0.85275,2534999992.0
2009-06-12 16:10:00,0.85275,0.8528,0.8524,0.8526,2844399986.0
2009-06-12 16:15:00,0.8526,0.85285,0.8526,0.8528,1538400003.0
2009-06-12 16:20:00,0.8528,0.853,0.8527,0.8527,1156300000.0
2009-06-12 16:25:00,0.8527,0.8531,0.85255,0.85275,1313200000.0
2009-06-12 16:30:00,0.85275,0.85285,0.85215,0.85215,2468600004.0
2009-06-12 16:35:00,0.85215,0.8523,0.85185,0.852,2269799999.0
2009-06-12 16:40:00,0.85205,0.85235,0.8518,0.8519,1426000000.0
2009-06-12 16:45:00,0.85185,0.8522,0.85175,0.85185,1872600017.0
2009-06-12 16:50:00,0.8518,0.85195,0.8508,0.85085,2740100008.0
2009-06-12 16:55:00,0.85085,0.85105,0.84995,0.85025,1990999997.0
2009-06-12 17:00:00,0.85025,0.85065,0.85,0.85015,2461799999.0
2009-06-12 17:05:00,0.8502,0.85065,0.85005,0.8506,1568699999.0
2009-06-12 17:10:00,0.8506,0.8507,0.84815,0.84825,1543000000.0
2009-06-12 17:15:00,0.8482,0.8492,0.8481,0.8492,1547999999.0
2009-06-12 17:20:00,0.84905,0.8492,0.84885,0.84905,1323699999.0
2009-06-12 17:25:00,0.8491,0.84995,0.84905,0.84945,2048500000.0
2009-06-12 17:30:00,0.84945,0.8498,0.8494,0.8495,1183250002.0
2009-06-12 17:35:00,0.8495,0.8501,0.8492,0.84995,1502900001.0
2009-06-12 17:40:00,0.84995,0.85055,0.84995,0.85055,1846800002.0
2009-06-12 17:45:00,0.85055,0.8509,0.85025,0.8506,1659799999.0
2009-06-12 17:50:00,0.8506,0.8508,0.85035,0.85045,1316400000.0
2009-06-12 17:55:00,0.85045,0.8505,0.84955,0.84975,1366500000.0
2009-06-12 18:00:00,0.84975,0.84995,0.84975,0.84985,1243400000.0
2009-06-12 18:05:00,0.84985,0.85055,0.84985,0.85035,418100000.0
2009-06-12 18:10:00,0.85035,0.85065,0.8503,0.8506,752000000.0
2009-06-12 18:15:00,0.8506,0.85075,0.8505,0.85065,423900000.0
2009-06-12 18:20:00,0.85065,0.85095,0.8506,0.8507,390800000.0
2009-06-12 18:25:00,0.8507,0.85085,0.8503,0.8504,868500000.0
2009-06-12 18:30:00,0.85045,0.8506,0.85,0.85015,1109800000.0
2009-06-12 18:35:00,0.85015,0.85015,0.8497,0.84985,615400000.0
2009-06-12 18:40:00,0.84985,0.84995,0.84969,0.8499,315900000.0
2009-06-12 18:45:00,0.84985,0.8499,0.84955,0.84955,967600008.0
2009-06-12 18:50:00,0.84955,0.8498,0.84955,0.8497,675600000.0
2009-06-12 18:55:00,0.84965,0.8504,0.8496,0.85035,1051800000.0
2009-06-12 19:00:00,0.85035,0.85065,0.8503,0.85045,769599998.0
2009-06-12 19:05:00,0.8504,0.85065,0.85035,0.8505,343600000.0
2009-06-12 19:10:00,0.8505,0.85055,0.8502,0.8503,272800000.0
2009-06-12 19:15:00,0.8503,0.8505,0.8502,0.8502,302000000.0
2009-06-12 19:20:00,0.8502,0.85055,0.8502,0.8505,211200000.0
2009-06-12 19:25:00,0.85045,0.85075,0.85045,0.85055,345200001.0
2009-06-12 19:30:00,0.8505,0.85055,0.8503,0.8504,489800000.0
2009-06-12 19:35:00,0.85045,0.8508,0.8504,0.85075,1169200000.0
2009-06-12 19:40:00,0.85075,0.851,0.8506,0.8509,1393000000.0
2009-06-12 19:45:00,0.8509,0.85135,0.8509,0.85135,1227600000.0
2009-06-12 19:50:00,0.8513,0.85175,0.851,0.85165,1108000000.0
2009-06-12 19:55:00,0.85165,0.8518,0.8514,0.8518,978000000.0
2009-06-12 20:00:00,0.8518,0.85185,0.85115,0.85115,569400000.0
2009-06-12 20:05:00,0.85115,0.8518,0.8508,0.85175,500800000.0
2009-06-12 20:10:00,0.85175,0.8522,0.85175,0.852,622600000.0
2009-06-12 20:15:00,0.852,0.8522,0.85175,0.85175,415400000.0
2009-06-12 20:20:00,0.85175,0.85175,0.85105,0.85125,294400000.0
2009-06-12 20:25:00,0.8513,0.85175,0.8512,0.85135,322000000.0
2009-06-12 20:30:00,0.8513,0.85165,0.85125,0.8515,268400000.0
2009-06-12 20:35:00,0.8515,0.8515,0.85095,0.851,537000000.0
2009-06-12 20:40:00,0.85095,0.8514,0.85085,0.8514,418900001.0
2009-06-12 20:45:00,0.85145,0.8518,0.8511,0.85175,443300000.0
2009-06-12 20:50:00,0.85175,0.8521,0.85175,0.85185,643000000.0
2009-06-12 20:55:00,0.85185,0.85185,0.8516,0.8516,432800000.0
2009-06-12 21:00:00,0.8516,0.8521,0.8516,0.85205,104000000.0
2009-06-12 21:05:00,0.85205,0.85215,0.85175,0.85175,248600000.0
2009-06-12 21:10:00,0.85175,0.852,0.8515,0.85195,497400000.0
2009-06-12 21:15:00,0.85195,0.85215,0.8518,0.8518,216200000.0
2009-06-12 21:20:00,0.8518,0.8521,0.85175,0.8519,655200000.0
2009-06-12 21:25:00,0.8519,0.85195,0.85175,0.85185,168600000.0
2009-06-12 21:30:00,0.85185,0.8519,0.85175,0.85185,599600000.0
2009-06-12 21:35:00,0.8518,0.8521,0.8517,0.852,813400000.0
2009-06-12 21:40:00,0.85205,0.85215,0.85185,0.85205,359400000.0
2009-06-12 21:45:00,0.85205,0.85205,0.85155,0.85185,362400000.0
2009-06-12 21:50:00,0.8518,0.85205,0.85165,0.85195,601200002.0
2009-06-12 21:55:00,0.8519,0.852,0.8517,0.85195,203300000.0
2009-06-12 22:00:00,0.8519,0.852,0.85165,0.8519,225400000.0
2009-06-12 22:05:00,0.8519,0.8519,0.85125,0.8515,250000000.0
2009-06-12 22:10:00,0.8515,0.85165,0.8513,0.8516,318400000.0
2009-06-12 22:15:00,0.8516,0.85185,0.85155,0.85185,75600000.0
2009-06-12 22:20:00,0.8518,0.8521,0.8517,0.8517,72000000.0
2009-06-12 22:25:00,0.8517,0.8519,0.85145,0.8517,150600000.0
2009-06-12 22:30:00,0.8517,0.8521,0.8517,0.85195,101600000.0
2009-06-12 22:35:00,0.852,0.85205,0.8518,0.852,69200000.0
2009-06-12 22:40:00,0.852,0.852,0.85165,0.8518,75200000.0
2009-06-12 22:45:00,0.8518,0.85215,0.8518,0.85195,160800000.0
2009-06-12 22:50:00,0.8519,0.85205,0.85185,0.85195,167600000.0
2009-06-12 22:55:00,0.85195,0.85245,0.85195,0.8521,402200000.0
2009-06-14 23:00:00,0.85158,0.8518,0.85059,0.85113,466400000.0
2009-06-14 23:05:00,0.85098,0.85136,0.85078,0.85117,899200000.0
2009-06-14 23:10:00,0.85094,0.85134,0.85058,0.85118,517599999.0
2009-06-14 23:15:00,0.8511,0.85148,0.85085,0.85135,314399998.0
2009-06-14 23:20:00,0.85116,0.85142,0.85086,0.85088,271600000.0
2009-06-14 23:25:00,0.85122,0.85131,0.85089,0.85105,463600002.0
2009-06-14 23:30:00,0.85124,0.85141,0.85097,0.851,631400000.0
2009-06-14 23:35:00,0.8511,0.85129,0.85093,0.85129,514700000.0
2009-06-14 23:40:00,0.85119,0.85138,0.85092,0.851,577200001.0
2009-06-14 23:45:00,0.85112,0.85138,0.85103,0.85136,493800000.0
2009-06-14 23:50:00,0.85141,0.85141,0.85098,0.85132,363200000.0
2009-06-14 23:55:00,0.85123,0.85144,0.85113,0.85134,257000000.0
2009-06-15 00:00:00,0.85167,0.85167,0.85089,0.85152,513200000.0
2009-06-15 00:05:00,0.85149,0.85169,0.8511,0.85154,472599999.0
2009-06-15 00:10:00,0.85117,0.85171,0.85108,0.85136,406400000.0
2009-06-15 00:15:00,0.85139,0.85182,0.85124,0.85132,219800000.0
2009-06-15 00:20:00,0.85163,0.8517,0.851,0.85129,262600000.0
2009-06-15 00:25:00,0.85119,0.85151,0.85103,0.85135,300800000.0
2009-06-15 00:30:00,0.85139,0.8516,0.85105,0.85112,147800000.0
2009-06-15 00:35:00,0.85098,0.85124,0.85092,0.85115,363000002.0
2009-06-15 00:40:00,0.85118,0.85169,0.85105,0.85169,259400000.0
2009-06-15 00:45:00,0.85159,0.85166,0.85103,0.85139,207600000.0
2009-06-15 00:50:00,0.85133,0.85153,0.85127,0.85137,295900000.0
2009-06-15 00:55:00,0.85135,0.85152,0.85098,0.85107,511200000.0
2009-06-15 01:00:00,0.85121,0.85152,0.85092,0.85136,785800000.0
2009-06-15 01:05:00,0.85116,0.8515,0.85088,0.85105,241600000.0
2009-06-15 01:10:00,0.85103,0.85138,0.8509,0.8513,222400000.0
2009-06-15 01:15:00,0.85125,0.85148,0.85094,0.8514,385600000.0
2009-06-15 01:20:00,0.8515,0.8515,0.85096,0.85096,417600000.0
2009-06-15 01:25:00,0.85115,0.85135,0.85093,0.85107,359200000.0
2009-06-15 01:30:00,0.85116,0.85131,0.85082,0.85124,403400000.0
2009-06-15 01:35:00,0.8514,0.85144,0.85106,0.85137,312999998.0
2009-06-15 01:40:00,0.85131,0.85144,0.85086,0.85111,594600000.0
2009-06-15 01:45:00,0.85114,0.85131,0.85084,0.85093,473600000.0
2009-06-15 01:50:00,0.85107,0.85134,0.85083,0.85123,521900001.0
2009-06-15 01:55:00,0.85119,0.85119,0.85071,0.85095,619500000.0
2009-06-15 02:00:00,0.85102,0.85122,0.8509,0.85094,166000000.0
2009-06-15 02:05:00,0.85116,0.85116,0.8508,0.85114,158000002.0
2009-06-15 02:10:00,0.85086,0.85143,0.85086,0.8512,174200000.0
2009-06-15 02:15:00,0.85112,0.85125,0.85092,0.85109,175200001.0
2009-06-15 02:20:00,0.85124,0.85128,0.85093,0.85109,138400001.0
2009-06-15 02:25:00,0.85117,0.85133,0.85097,0.85111,151000000.0
2009-06-15 02:30:00,0.85127,0.85131,0.85091,0.85113,129800000.0
2009-06-15 02:35:00,0.8512,0.85133,0.85091,0.85107,169600000.0
2009-06-15 02:40:00,0.85112,0.85117,0.85086,0.85106,160800000.0
2009-06-15 02:45:00,0.85108,0.85126,0.85086,0.85114,146199999.0
2009-06-15 02:50:00,0.85115,0.85133,0.85095,0.85133,142000000.0
2009-06-15 02:55:00,0.85139,0.85143,0.851,0.85113,127200000.0
2009-06-15 03:00:00,0.85126,0.85155,0.85108,0.85151,144999999.0
2009-06-15 03:05:00,0.85136,0.85173,0.85119,0.85162,109000000.0
2009-06-15 03:10:00,0.85168,0.85176,0.8512,0.85148,177600001.0
2009-06-15 03:15:00,0.85128,0.85151,0.85114,0.85114,129200000.0
2009-06-15 03:20:00,0.85136,0.85176,0.85113,0.85167,155200000.0
2009-06-15 03:25:00,0.8515,0.85182,0.8515,0.85167,156800001.0
2009-06-15 03:30:00,0.85178,0.85215,0.85157,0.85203,134399999.0
2009-06-15 03:35:00,0.85211,0.8524,0.8518,0.85223,187400000.0
2009-06-15 03:40:00,0.85239,0.85247,0.85202,0.85221,121799999.0
2009-06-15 03:45:00,0.85228,0.85265,0.85194,0.85262,135400000.0
2009-06-15 03:50:00,0.85276,0.85276,0.8523,0.8523,136600000.0
2009-06-15 03:55:00,0.85239,0.85259,0.85213,0.85253,154600000.0
2009-06-15 04:00:00,0.85255,0.85289,0.85241,0.85281,80000000.0
2009-06-15 04:05:00,0.85274,0.85287,0.85256,0.8528,132600000.0
2009-06-15 04:10:00,0.85279,0.85283,0.85248,0.85268,124000000.0
2009-06-15 04:15:00,0.85259,0.85274,0.85228,0.85252,137000000.0
2009-06-15 04:20:00,0.85244,0.85268,0.85235,0.85252,206800001.0
2009-06-15 04:25:00,0.85257,0.85267,0.85232,0.85232,138400000.0
2009-06-15 04:30:00,0.85233,0.85259,0.85226,0.85249,163400000.0
2009-06-15 04:35:00,0.85262,0.85262,0.85231,0.85247,118400000.0
2009-06-15 04:40:00,0.85256,0.85256,0.85228,0.8524,153600001.0
2009-06-15 04:45:00,0.85237,0.8527,0.85234,0.85245,145200000.0
2009-06-15 04:50:00,0.85237,0.85254,0.85221,0.85244,108600000.0
2009-06-15 04:55:00,0.85245,0.85259,0.85221,0.8524,182200001.0
2009-06-15 05:00:00,0.8524,0.85248,0.8521,0.85225,462600000.0
2009-06-15 05:05:00,0.85234,0.85248,0.85212,0.8523,260000001.0
2009-06-15 05:10:00,0.85232,0.85245,0.85206,0.85224,834600000.0
2009-06-15 05:15:00,0.8523,0.85239,0.85194,0.85212,489800000.0
2009-06-15 05:20:00,0.85225,0.85225,0.85177,0.85212,577199999.0
2009-06-15 05:25:00,0.85207,0.85213,0.85172,0.852,245199999.0
2009-06-15 05:30:00,0.85207,0.85207,0.85157,0.85177,312400000.0
2009-06-15 05:35:00,0.85178,0.85185,0.85142,0.85185,441999999.0
2009-06-15 05:40:00,0.85164,0.85176,0.85123,0.85142,356600000.0
2009-06-15 05:45:00,0.85119,0.85148,0.85113,0.85131,340600000.0
2009-06-15 05:50:00,0.85142,0.8515,0.85111,0.85137,576400000.0
2009-06-15 05:55:00,0.85129,0.85154,0.85118,0.85137,454799999.0
2009-06-15 06:00:00,0.85146,0.85175,0.85125,0.85151,595800001.0
2009-06-15 06:05:00,0.85153,0.85156,0.85113,0.85139,718900000.0
2009-06-15 06:10:00,0.85156,0.85158,0.85124,0.85148,304200000.0
2009-06-15 06:15:00,0.85152,0.85162,0.85116,0.85162,526900001.0
2009-06-15 06:20:00,0.85129,0.85161,0.85129,0.85151,904799997.0
2009-06-15 06:25:00,0.85149,0.85168,0.8512,0.85152,430800000.0
2009-06-15 06:30:00,0.85163,0.8517,0.85138,0.85153,228000000.0
2009-06-15 06:35:00,0.85135,0.85169,0.85128,0.85147,212400000.0
2009-06-15 06:40:00,0.85151,0.85165,0.85117,0.85152,701600001.0
2009-06-15 06:45:00,0.85144,0.85191,0.8513,0.8518,380000000.0
2009-06-15 06:50:00,0.8519,0.8519,0.85137,0.85171,405199997.0
2009-06-15 06:55:00,0.8518,0.85181,0.85125,0.85144,573200000.0
2009-06-15 07:00:00,0.85159,0.85159,0.85106,0.85119,1322999999.0
2009-06-15 07:05:00,0.85117,0.85134,0.85096,0.85123,462000000.0
2009-06-15 07:10:00,0.85108,0.85133,0.85086,0.85111,523600000.0
2009-06-15 07:15:00,0.85098,0.85118,0.85077,0.85107,560000001.0
2009-06-15 07:20:00,0.85119,0.85148,0.85084,0.85109,522400000.0
2009-06-15 07:25:00,0.85113,0.85126,0.85086,0.85118,821799998.0
2009-06-15 07:30:00,0.85105,0.85137,0.85069,0.85085,1019999999.0
2009-06-15 07:35:00,0.85082,0.8511,0.85062,0.85075,650200001.0
2009-06-15 07:40:00,0.85077,0.85095,0.85059,0.85064,851599998.0
2009-06-15 07:45:00,0.85084,0.85098,0.8504,0.85066,854200001.0
2009-06-15 07:50:00,0.8508,0.85082,0.85026,0.85079,619400002.0
2009-06-15 07:55:00,0.85082,0.85083,0.85027,0.85054,583799999.0
2009-06-15 08:00:00,0.85052,0.85088,0.85031,0.85059,1119400000.0
2009-06-15 08:05:00,0.85075,0.85119,0.85051,0.85105,501200000.0
2009-06-15 08:10:00,0.85097,0.85116,0.85062,0.85096,433000000.0
2009-06-15 08:15:00,0.85101,0.85125,0.85059,0.85084,589800001.0
2009-06-15 08:20:00,0.85092,0.85096,0.85024,0.8507,577100000.0
2009-06-15 08:25:00,0.8506,0.85089,0.85027,0.85044,712799999.0
2009-06-15 08:30:00,0.85063,0.8508,0.84979,0.84997,714399996.0
2009-06-15 08:35:00,0.84995,0.85021,0.84933,0.85013,851699999.0
2009-06-15 08:40:00,0.85011,0.85028,0.84937,0.84972,948400000.0
2009-06-15 08:45:00,0.84981,0.84996,0.8494,0.84964,511800000.0
2009-06-15 08:50:00,0.84951,0.84986,0.84939,0.84967,742400003.0
2009-06-15 08:55:00,0.84979,0.85027,0.84969,0.84988,912100000.0
2009-06-15 09:00:00,0.85001,0.85013,0.84948,0.84967,936999997.0
2009-06-15 09:05:00,0.84955,0.8502,0.84944,0.84995,660399999.0
2009-06-15 09:10:00,0.84996,0.85039,0.84963,0.85024,772600001.0
2009-06-15 09:15:00,0.85007,0.85085,0.84996,0.85068,1038600002.0
2009-06-15 09:20:00,0.85065,0.85086,0.85037,0.85075,1336500005.0
2009-06-15 09:25:00,0.8508,0.85101,0.85028,0.85055,1294000000.0
2009-06-15 09:30:00,0.85059,0.85072,0.85001,0.85027,938399998.0
2009-06-15 09:35:00,0.85033,0.85062,0.85003,0.8502,783600001.0
2009-06-15 09:40:00,0.85032,0.85035,0.84951,0.84973,776800001.0
2009-06-15 09:45:00,0.84961,0.84983,0.849,0.84933,1113399999.0
2009-06-15 09:50:00,0.8495,0.85001,0.84918,0.84976,1036700000.0
2009-06-15 09:55:00,0.84978,0.84991,0.84925,0.84969,1116399999.0
2009-06-15 10:00:00,0.84969,0.84973,0.84917,0.8493,1723999999.0
2009-06-15 10:05:00,0.84934,0.84948,0.84875,0.84904,1716200003.0
2009-06-15 10:10:00,0.84903,0.84922,0.84867,0.84883,1506600001.0
2009-06-15 10:15:00,0.849,0.84911,0.84834,0.84855,1233999999.0
2009-06-15 10:20:00,0.84869,0.84889,0.84831,0.8486,1383200000.0
2009-06-15 10:25:00,0.84873,0.84883,0.84822,0.84851,1303799998.0
2009-06-15 10:30:00,0.8486,0.84869,0.84812,0.8482,1425100001.0
2009-06-15 10:35:00,0.84812,0.84833,0.84796,0.84812,1376999999.0
2009-06-15 10:40:00,0.84816,0.84824,0.84706,0.8475,1104199999.0
2009-06-15 10:45:00,0.84739,0.84753,0.84677,0.84727,1159800002.0
2009-06-15 10:50:00,0.84737,0.84737,0.84678,0.84698,1261400003.0
2009-06-15 10:55:00,0.84693,0.8471,0.846,0.84627,1432400000.0
2009-06-15 11:00:00,0.8464,0.84662,0.84593,0.84645,1589699997.0
2009-06-15 11:05:00,0.84637,0.8469,0.84615,0.84679,968200001.0
2009-06-15 11:10:00,0.8469,0.84707,0.84655,0.84691,1325199999.0
2009-06-15 11:15:00,0.84685,0.84721,0.84666,0.84718,1576799998.0
2009-06-15 11:20:00,0.84715,0.84785,0.84696,0.84738,1375999999.0
2009-06-15 11:25:00,0.84736,0.84781,0.84708,0.84752,1382500001.0
2009-06-15 11:30:00,0.84749,0.84755,0.84702,0.84713,1323000001.0
2009-06-15 11:35:00,0.84733,0.84759,0.84705,0.84735,1659399997.0
2009-06-15 11:40:00,0.84744,0.84785,0.84717,0.8477,1707000001.0
2009-06-15 11:45:00,0.84764,0.84781,0.84724,0.84756,1464199997.0
2009-06-15 11:50:00,0.8477,0.84886,0.8475,0.84836,1513099999.0
2009-06-15 11:55:00,0.8483,0.84932,0.84816,0.84932,203000000.0
2009-06-15 12:00:00,0.84928,0.84933,0.84877,0.84895,185199999.0
2009-06-15 12:05:00,0.84916,0.84916,0.84864,0.84887,150800000.0
2009-06-15 12:10:00,0.84891,0.84919,0.84867,0.849,106200000.0
2009-06-15 12:15:00,0.84899,0.84952,0.84881,0.84902,200800000.0
2009-06-15 12:20:00,0.84885,0.84896,0.84833,0.84849,207900000.0
2009-06-15 12:25:00,0.84838,0.84877,0.84823,0.84839,156600000.0
2009-06-15 12:30:00,0.84832,0.84873,0.84821,0.84856,131799999.0
2009-06-15 12:35:00,0.84862,0.84874,0.84832,0.84844,150000001.0
2009-06-15 12:40:00,0.8485,0.84854,0.84815,0.84835,117600000.0
2009-06-15 12:45:00,0.84841,0.84857,0.84807,0.84856,99600000.0
2009-06-15 12:50:00,0.84855,0.84876,0.84801,0.84825,161800000.0
2009-06-15 12:55:00,0.84832,0.84875,0.84788,0.84875,120400000.0
2009-06-15 13:00:00,0.84849,0.84869,0.84711,0.84732,96800000.0
2009-06-15 13:05:00,0.84726,0.84744,0.84685,0.847,156600000.0
2009-06-15 13:10:00,0.84692,0.84719,0.84666,0.84672,115400000.0
2009-06-15 13:15:00,0.84675,0.84698,0.84635,0.84679,154000000.0
2009-06-15 13:20:00,0.8466,0.84729,0.84652,0.84659,191200000.0
2009-06-15 13:25:00,0.84662,0.84708,0.84661,0.84701,167800000.0
2009-06-15 13:30:00,0.84718,0.84733,0.8467,0.84684,136000000.0
2009-06-15 13:35:00,0.84675,0.84711,0.84668,0.8471,176800000.0
2009-06-15 13:40:00,0.84725,0.84725,0.84688,0.84707,169599999.0
2009-06-15 13:45:00,0.84707,0.84723,0.8468,0.84712,157800000.0
2009-06-15 13:50:00,0.84714,0.84724,0.84688,0.84706,110000000.0
2009-06-15 13:55:00,0.8471,0.8473,0.84688,0.84691,149199999.0
2009-06-15 14:00:00,0.84698,0.8472,0.84683,0.84689,168799999.0
2009-06-15 14:05:00,0.84692,0.84713,0.84658,0.84699,180999999.0
2009-06-15 14:10:00,0.84702,0.84708,0.84632,0.84692,171000000.0
2009-06-15 14:15:00,0.84694,0.84726,0.84687,0.84689,151999999.0
2009-06-15 14:20:00,0.84713,0.84741,0.84691,0.8474,126600000.0
2009-06-15 14:25:00,0.84734,0.84741,0.84693,0.84699,126800000.0
2009-06-15 14:30:00,0.84698,0.84707,0.8464,0.84652,122800001.0
2009-06-15 14:35:00,0.84647,0.84671,0.84619,0.84644,212600000.0
2009-06-15 14:40:00,0.84642,0.84644,0.84535,0.84551,189200001.0
2009-06-15 14:45:00,0.84577,0.84582,0.84534,0.8456,135000000.0
2009-06-15 14:50:00,0.84586,0.84607,0.84479,0.84494,150000000.0
2009-06-15 14:55:00,0.84499,0.84524,0.84478,0.84518,183199999.0
2009-06-15 15:00:00,0.84498,0.84553,0.84475,0.84536,149200000.0
2009-06-15 15:05:00,0.84541,0.8455,0.84475,0.84497,206800001.0
2009-06-15 15:10:00,0.84502,0.84548,0.84466,0.84533,150400000.0
2009-06-15 15:15:00,0.84538,0.84557,0.84517,0.84543,221400000.0
2009-06-15 15:20:00,0.84538,0.84541,0.84487,0.84504,158799999.0
2009-06-15 15:25:00,0.84499,0.84532,0.84473,0.84521,148000000.0
2009-06-15 15:30:00,0.8451,0.84538,0.84486,0.84519,158200001.0
2009-06-15 15:35:00,0.84513,0.84535,0.84485,0.8453,200800000.0
2009-06-15 15:40:00,0.84542,0.84546,0.84497,0.84513,117200000.0
2009-06-15 15:45:00,0.8451,0.84632,0.84494,0.84632,125000000.0
2009-06-15 15:50:00,0.84636,0.84713,0.84622,0.8463,158800000.0
2009-06-15 15:55:00,0.84629,0.84629,0.84574,0.84579,159600000.0
2009-06-15 16:00:00,0.8461,0.84709,0.84594,0.84692,201000000.0
2009-06-15 16:05:00,0.84685,0.847,0.84629,0.84647,174400000.0
2009-06-15 16:10:00,0.84655,0.84681,0.84582,0.84609,179000000.0
2009-06-15 16:15:00,0.84617,0.8467,0.84604,0.84647,142000001.0
2009-06-15 16:20:00,0.84649,0.8468,0.84637,0.84657,165400000.0
2009-06-15 16:25:00,0.84658,0.8472,0.84651,0.84711,118599999.0
2009-06-15 16:30:00,0.84712,0.84722,0.84637,0.84713,148200002.0
2009-06-15 16:35:00,0.84711,0.84725,0.84635,0.84645,166800000.0
2009-06-15 16:40:00,0.8464,0.84733,0.8464,0.847,113800000.0
2009-06-15 16:45:00,0.84685,0.84713,0.84644,0.84677,149799999.0
2009-06-15 16:50:00,0.84683,0.84775,0.84669,0.84748,162200000.0
2009-06-15 16:55:00,0.84746,0.8475,0.84655,0.84661,176699999.0
2009-06-15 17:00:00,0.84637,0.84652,0.84563,0.84601,198600000.0
2009-06-15 17:05:00,0.84611,0.84647,0.84552,0.84645,178000000.0
2009-06-15 17:10:00,0.84649,0.84674,0.84621,0.84631,147400001.0
2009-06-15 17:15:00,0.84622,0.84644,0.84577,0.84597,164400000.0
2009-06-15 17:20:00,0.8458,0.8467,0.84554,0.84641,198600002.0
2009-06-15 17:25:00,0.84615,0.84628,0.84539,0.84547,147400000.0
2009-06-15 17:30:00,0.84553,0.84585,0.84537,0.8457,144000000.0
2009-06-15 17:35:00,0.84556,0.84607,0.84554,0.84581,160400000.0
2009-06-15 17:40:00,0.84581,0.84606,0.84567,0.84571,115600000.0
2009-06-15 17:45:00,0.84575,0.84671,0.8457,0.84665,180199999.0
2009-06-15 17:50:00,0.8465,0.84685,0.84637,0.84674,134599999.0
2009-06-15 17:55:00,0.84707,0.84737,0.84683,0.84725,139400000.0
2009-06-15 18:00:00,0.84723,0.84745,0.84705,0.84713,135400001.0
2009-06-15 18:05:00,0.84732,0.84767,0.847,0.84726,148399999.0
2009-06-15 18:10:00,0.8472,0.84734,0.84684,0.84687,177200000.0
2009-06-15 18:15:00,0.84718,0.84771,0.84691,0.84751,134800000.0
2009-06-15 18:20:00,0.84771,0.84779,0.84674,0.847,176200001.0
2009-06-15 18:25:00,0.84679,0.84727,0.84671,0.84685,145800000.0
2009-06-15 18:30:00,0.8467,0.84715,0.84664,0.84672,132799999.0
2009-06-15 18:35:00,0.8467,0.84683,0.84632,0.84665,180200001.0
2009-06-15 18:40:00,0.84636,0.84663,0.84623,0.84646,185600000.0
2009-06-15 18:45:00,0.84637,0.84659,0.84624,0.84644,180000000.0
2009-06-15 18:50:00,0.84639,0.84641,0.84581,0.84613,119200000.0
2009-06-15 18:55:00,0.84617,0.84667,0.84591,0.8466,194400000.0
2009-06-15 19:00:00,0.84654,0.84655,0.8459,0.84608,106599999.0
2009-06-15 19:05:00,0.846,0.84651,0.8459,0.84643,141000000.0
2009-06-15 19:10:00,0.84634,0.8466,0.8461,0.84632,117200000.0
2009-06-15 19:15:00,0.84649,0.84649,0.84557,0.84557,149000000.0
2009-06-15 19:20:00,0.84583,0.84607,0.84575,0.8459,133000001.0
2009-06-15 19:25:00,0.8459,0.846,0.84558,0.84581,117400000.0
2009-06-15 19:30:00,0.84595,0.84637,0.84567,0.84594,180600000.0
2009-06-15 19:35:00,0.84593,0.84613,0.84563,0.84601,129800000.0
2009-06-15 19:40:00,0.84607,0.84609,0.84549,0.84603,104000000.0
2009-06-15 19:45:00,0.84603,0.84609,0.84557,0.84582,185399998.0
2009-06-15 19:50:00,0.84571,0.84611,0.84556,0.84604,147200000.0
2009-06-15 19:55:00,0.8459,0.84599,0.8456,0.8456,204799999.0
2009-06-15 20:00:00,0.84568,0.84607,0.84563,0.846,138600000.0
2009-06-15 20:05:00,0.84587,0.84615,0.84581,0.84611,136600000.0
2009-06-15 20:10:00,0.84616,0.84616,0.84589,0.84607,157000000.0
2009-06-15 20:15:00,0.846,0.84614,0.84579,0.84598,177600000.0
2009-06-15 20:20:00,0.84605,0.84616,0.84572,0.846,122400000.0
2009-06-15 20:25:00,0.84597,0.84615,0.84583,0.8459,166200000.0
2009-06-15 20:30:00,0.84584,0.84609,0.84566,0.84595,146200000.0
2009-06-15 20:35:00,0.84595,0.84608,0.84567,0.84599,144800000.0
2009-06-15 20:40:00,0.84611,0.84642,0.84592,0.84622,132600000.0
2009-06-15 20:45:00,0.84619,0.84634,0.84595,0.84619,153000000.0
2009-06-15 20:50:00,0.84624,0.84627,0.84562,0.84611,148200000.0
2009-06-15 20:55:00,0.84606,0.84615,0.84573,0.84606,161200000.0
2009-06-15 21:00:00,0.84603,0.84612,0.84578,0.84583,99200000.0
2009-06-15 21:05:00,0.84581,0.8459,0.84561,0.84569,149000000.0
2009-06-15 21:10:00,0.84582,0.84591,0.84559,0.84575,147799999.0
2009-06-15 21:15:00,0.84573,0.846,0.84559,0.846,121400000.0
2009-06-15 21:20:00,0.84593,0.84613,0.84558,0.84586,179400000.0
2009-06-15 21:25:00,0.84567,0.84598,0.84542,0.8457,144200001.0
2009-06-15 21:30:00,0.84593,0.84593,0.8455,0.84577,143599999.0
2009-06-15 21:35:00,0.84579,0.84583,0.84524,0.84559,159400000.0
2009-06-15 21:40:00,0.84553,0.84572,0.84533,0.84552,163600001.0
2009-06-15 21:45:00,0.8454,0.84575,0.84534,0.8454,157899999.0
2009-06-15 21:50:00,0.84563,0.84567,0.84527,0.84549,137600000.0
2009-06-15 21:55:00,0.84555,0.84563,0.84523,0.84544,109800000.0
2009-06-15 22:00:00,0.84543,0.84573,0.84525,0.84558,143500000.0
2009-06-15 22:05:00,0.84551,0.84578,0.84537,0.8455,154000000.0
2009-06-15 22:10:00,0.84557,0.84557,0.84524,0.84525,117000000.0
2009-06-15 22:15:00,0.8453,0.84544,0.84481,0.84525,126199999.0
2009-06-15 22:20:00,0.84515,0.84516,0.84471,0.84471,100600000.0
2009-06-15 22:25:00,0.84503,0.84532,0.84473,0.84512,117399999.0
2009-06-15 22:30:00,0.84535,0.84537,0.84498,0.84501,113400000.0
2009-06-15 22:35:00,0.8451,0.84558,0.8451,0.84539,183000000.0
2009-06-15 22:40:00,0.8452,0.84548,0.8449,0.84513,112200000.0
2009-06-15 22:45:00,0.84524,0.84557,0.84504,0.84533,135399999.0
2009-06-15 22:50:00,0.84535,0.84568,0.84514,0.84531,137200000.0
2009-06-15 22:55:00,0.84525,0.84549,0.84502,0.84544,125600000.0
2009-06-15 23:00:00,0.84551,0.84551,0.84488,0.84517,165900000.0
2009-06-15 23:05:00,0.8453,0.84537,0.84503,0.84537,116400000.0
2009-06-15 23:10:00,0.84509,0.84561,0.84507,0.84552,142000001.0
2009-06-15 23:15:00,0.84544,0.84593,0.84529,0.84558,121600000.0
2009-06-15 23:20:00,0.84578,0.84578,0.84539,0.84559,114600001.0
2009-06-15 23:25:00,0.84561,0.84568,0.84516,0.84518,155800000.0
2009-06-15 23:30:00,0.84533,0.8456,0.84514,0.84531,161799999.0
2009-06-15 23:35:00,0.84517,0.84535,0.84492,0.84522,94000000.0
2009-06-15 23:40:00,0.84523,0.84529,0.84506,0.84515,104399999.0
2009-06-15 23:45:00,0.8451,0.84545,0.84503,0.84539,71400000.0
2009-06-15 23:50:00,0.84539,0.84564,0.8451,0.84558,101600000.0
2009-06-15 23:55:00,0.84535,0.84545,0.84495,0.84525,168200001.0
2009-06-16 00:00:00,0.84534,0.84548,0.84508,0.84522,103000000.0
2009-06-16 00:05:00,0.84513,0.84568,0.84503,0.84568,104600000.0
2009-06-16 00:10:00,0.84543,0.84566,0.84531,0.84544,87400000.0
2009-06-16 00:15:00,0.8452,0.84536,0.84491,0.84512,139200001.0
2009-06-16 00:20:00,0.84485,0.84551,0.84472,0.84548,141600000.0
2009-06-16 00:25:00,0.84537,0.84571,0.84525,0.84557,99800000.0
2009-06-16 00:30:00,0.84558,0.84579,0.84522,0.84551,161599999.0
2009-06-16 00:35:00,0.8455,0.84568,0.84532,0.84555,104000001.0
2009-06-16 00:40:00,0.84548,0.84568,0.8454,0.84549,148800000.0
2009-06-16 00:45:00,0.84544,0.84583,0.84523,0.84531,258800000.0
2009-06-16 00:50:00,0.84545,0.84581,0.84519,0.84559,106000000.0
2009-06-16 00:55:00,0.8457,0.84597,0.84551,0.84577,140000001.0
2009-06-16 01:00:00,0.84587,0.84603,0.84558,0.84595,102000000.0
2009-06-16 01:05:00,0.84592,0.84637,0.84587,0.84635,128199999.0
2009-06-16 01:10:00,0.84608,0.84628,0.84577,0.84606,148399999.0
2009-06-16 01:15:00,0.84612,0.84614,0.84578,0.84606,197799999.0
2009-06-16 01:20:00,0.84615,0.84617,0.84581,0.84584,124200000.0
2009-06-16 01:25:00,0.84584,0.84604,0.84574,0.84586,109400000.0
2009-06-16 01:30:00,0.84583,0.84593,0.84554,0.84581,142800000.0
2009-06-16 01:35:00,0.84586,0.84617,0.84563,0.8461,164400000.0
2009-06-16 01:40:00,0.84612,0.84618,0.84586,0.8461,164400000.0
2009-06-16 01:45:00,0.84593,0.84603,0.8452,0.84583,160000000.0
2009-06-16 01:50:00,0.84567,0.84624,0.84541,0.84618,95400000.0
2009-06-16 01:55:00,0.84625,0.84643,0.84586,0.84631,168400000.0
2009-06-16 02:00:00,0.8463,0.84665,0.84598,0.8465,119400000.0
2009-06-16 02:05:00,0.84632,0.8467,0.84591,0.84593,151000000.0
2009-06-16 02:10:00,0.84603,0.84657,0.84593,0.84639,189200001.0
2009-06-16 02:15:00,0.84622,0.8466,0.84611,0.8466,141900000.0
2009-06-16 02:20:00,0.84635,0.84656,0.84605,0.84651,134200000.0
2009-06-16 02:25:00,0.84659,0.848,0.84613,0.84751,180000000.0
2009-06-16 02:30:00,0.84733,0.84775,0.84714,0.84756,138400000.0
2009-06-16 02:35:00,0.84756,0.84769,0.84729,0.84747,145200002.0
2009-06-16 02:40:00,0.84745,0.84771,0.84718,0.84744,75600000.0
2009-06-16 02:45:00,0.84748,0.84786,0.84731,0.84772,140600001.0
2009-06-16 02:50:00,0.84772,0.84814,0.84747,0.84792,131800000.0
2009-06-16 02:55:00,0.84788,0.84833,0.84779,0.84809,220799999.0
2009-06-16 03:00:00,0.8482,0.84829,0.84782,0.84816,150400000.0
2009-06-16 03:05:00,0.84803,0.8484,0.84789,0.8484,119000000.0
2009-06-16 03:10:00,0.84842,0.8485,0.84785,0.84828,164600001.0
2009-06-16 03:15:00,0.84829,0.84834,0.84781,0.84793,142100000.0
2009-06-16 03:20:00,0.84797,0.84797,0.84732,0.8476,183999999.0
2009-06-16 03:25:00,0.84759,0.848,0.84726,0.84759,193800000.0
2009-06-16 03:30:00,0.84773,0.84797,0.84756,0.84785,173399999.0
2009-06-16 03:35:00,0.84773,0.8481,0.8476,0.8477,137600000.0
2009-06-16 03:40:00,0.84789,0.84789,0.84721,0.84751,92800000.0
2009-06-16 03:45:00,0.84738,0.84758,0.84717,0.84721,140200000.0
2009-06-16 03:50:00,0.84731,0.84772,0.84658,0.84766,132800000.0
2009-06-16 03:55:00,0.84743,0.84796,0.84723,0.84765,159399999.0
2009-06-16 04:00:00,0.8477,0.84774,0.84739,0.84745,151800000.0
2009-06-16 04:05:00,0.84762,0.84772,0.84722,0.84762,197200000.0
2009-06-16 04:10:00,0.84735,0.84769,0.84734,0.84747,102000000.0
2009-06-16 04:15:00,0.84757,0.84825,0.84746,0.84813,178400000.0
2009-06-16 04:20:00,0.8479,0.84845,0.84773,0.84844,89400000.0
2009-06-16 04:25:00,0.84835,0.84849,0.84808,0.84826,155600000.0
2009-06-16 04:30:00,0.84842,0.84858,0.84809,0.84826,131200000.0
2009-06-16 04:35:00,0.8482,0.84853,0.84813,0.84838,121200000.0
2009-06-16 04:40:00,0.84855,0.84862,0.84828,0.8483,106200000.0
2009-06-16 04:45:00,0.84847,0.84867,0.84821,0.84846,169399999.0
2009-06-16 04:50:00,0.84865,0.84868,0.8483,0.8484,136999998.0
2009-06-16 04:55:00,0.84832,0.8487,0.8483,0.84835,131600000.0
2009-06-16 05:00:00,0.84847,0.84881,0.84819,0.84855,442399999.0
2009-06-16 05:05:00,0.84853,0.84874,0.84841,0.84872,247000001.0
2009-06-16 05:10:00,0.84867,0.84919,0.84851,0.849,633800000.0
2009-06-16 05:15:00,0.84892,0.84916,0.84866,0.84869,459800000.0
2009-06-16 05:20:00,0.84885,0.84915,0.84849,0.84899,570799999.0
2009-06-16 05:25:00,0.849,0.84914,0.84856,0.84891,350400002.0
2009-06-16 05:30:00,0.8489,0.84909,0.84852,0.84901,269999999.0
2009-06-16 05:35:00,0.84892,0.84931,0.84849,0.84902,430200001.0
2009-06-16 05:40:00,0.84903,0.84942,0.84894,0.84932,299000000.0
2009-06-16 05:45:00,0.84927,0.84941,0.84895,0.84908,358600000.0
2009-06-16 05:50:00,0.84932,0.84956,0.84904,0.84945,520000000.0
2009-06-16 05:55:00,0.84956,0.84985,0.84903,0.84922,410600000.0
2009-06-16 06:00:00,0.84918,0.84935,0.8487,0.849,612200000.0
2009-06-16 06:05:00,0.84907,0.84927,0.84865,0.8489,793799999.0
2009-06-16 06:10:00,0.84907,0.84931,0.84872,0.84913,259400000.0
2009-06-16 06:15:00,0.84921,0.84928,0.84883,0.84883,527200000.0
2009-06-16 06:20:00,0.8491,0.84923,0.84864,0.84922,896800004.0
2009-06-16 06:25:00,0.84919,0.84941,0.84888,0.84905,407200000.0
2009-06-16 06:30:00,0.84922,0.84955,0.8489,0.84916,241800001.0
2009-06-16 06:35:00,0.84915,0.84932,0.84853,0.84875,247600000.0
2009-06-16 06:40:00,0.84884,0.8491,0.84862,0.84888,642200000.0
2009-06-16 06:45:00,0.84876,0.84902,0.84829,0.84858,453999999.0
2009-06-16 06:50:00,0.84865,0.84871,0.8481,0.84849,431200001.0
2009-06-16 06:55:00,0.84857,0.8488,0.84836,0.84855,679599997.0
2009-06-16 07:00:00,0.84873,0.84893,0.84836,0.84876,1088600001.0
2009-06-16 07:05:00,0.84869,0.849,0.84845,0.84872,546300000.0
2009-06-16 07:10:00,0.84852,0.84877,0.84824,0.84863,677000000.0
2009-06-16 07:15:00,0.84863,0.84867,0.84812,0.84852,622000001.0
2009-06-16 07:20:00,0.84863,0.84931,0.84841,0.84875,499800002.0
2009-06-16 07:25:00,0.84867,0.84902,0.84785,0.84822,788199999.0
2009-06-16 07:30:00,0.8482,0.8496,0.84799,0.84916,1154800003.0
2009-06-16 07:35:00,0.84918,0.84946,0.84844,0.84873,489800000.0
2009-06-16 07:40:00,0.84878,0.84878,0.8481,0.84835,977100000.0
2009-06-16 07:45:00,0.84828,0.84858,0.848,0.84832,923999997.0
2009-06-16 07:50:00,0.84825,0.84845,0.84787,0.84796,736599998.0
2009-06-16 07:55:00,0.84811,0.84836,0.8476,0.8478,571600000.0
2009-06-16 08:00:00,0.84779,0.84822,0.8471,0.84795,946799999.0
2009-06-16 08:05:00,0.84779,0.8482,0.84763,0.8481,621000000.0
2009-06-16 08:10:00,0.84803,0.8484,0.84787,0.84812,437800000.0
2009-06-16 08:15:00,0.84807,0.84857,0.84791,0.84857,646400001.0
2009-06-16 08:20:00,0.84842,0.84893,0.84831,0.84872,618200000.0
2009-06-16 08:25:00,0.84871,0.84899,0.8483,0.84863,791200001.0
2009-06-16 08:30:00,0.84857,0.84901,0.84779,0.84808,759999998.0
2009-06-16 08:35:00,0.84807,0.84819,0.84734,0.84755,801399998.0
2009-06-16 08:40:00,0.84742,0.84772,0.84716,0.84746,932399999.0
2009-06-16 08:45:00,0.84742,0.84782,0.84639,0.84691,609400000.0
2009-06-16 08:50:00,0.84687,0.84708,0.84629,0.84653,743000003.0
2009-06-16 08:55:00,0.84649,0.84739,0.84626,0.84725,1099499999.0
2009-06-16 09:00:00,0.84723,0.8475,0.8467,0.84714,1004600002.0
2009-06-16 09:05:00,0.8471,0.84732,0.84687,0.84732,661700000.0
2009-06-16 09:10:00,0.84723,0.84749,0.84694,0.84749,861600002.0
2009-06-16 09:15:00,0.84745,0.84784,0.84728,0.84756,895199999.0
2009-06-16 09:20:00,0.84748,0.84758,0.84699,0.84727,1253000000.0
2009-06-16 09:25:00,0.84726,0.84782,0.84719,0.8475,1105000000.0
2009-06-16 09:30:00,0.84748,0.84823,0.84724,0.8481,1121600001.0
2009-06-16 09:35:00,0.84813,0.84853,0.84784,0.84802,882400001.0
2009-06-16 09:40:00,0.84817,0.84871,0.84757,0.84848,703600002.0
2009-06-16 09:45:00,0.84843,0.84897,0.84823,0.84865,1110800000.0
2009-06-16 09:50:00,0.84861,0.84863,0.84797,0.84797,1130199999.0
2009-06-16 09:55:00,0.84801,0.84827,0.8479,0.84807,1069200000.0
2009-06-16 10:00:00,0.84803,0.84814,0.84741,0.84765,1915500000.0
2009-06-16 10:05:00,0.84773,0.84789,0.84726,0.84778,2006100000.0
2009-06-16 10:10:00,0.84769,0.84785,0.84729,0.84763,1749200001.0
2009-06-16 10:15:00,0.84754,0.84809,0.8474,0.84793,1209999998.0
2009-06-16 10:20:00,0.84812,0.84812,0.84726,0.8476,1527000004.0
2009-06-16 10:25:00,0.84759,0.84782,0.84716,0.84723,1267800000.0
2009-06-16 10:30:00,0.84717,0.84736,0.84472,0.84472,1321199998.0
2009-06-16 10:35:00,0.84463,0.8452,0.84449,0.84493,1354600000.0
2009-06-16 10:40:00,0.84501,0.84507,0.84404,0.84431,1043400001.0
2009-06-16 10:45:00,0.84423,0.84502,0.84401,0.84482,1266200001.0
2009-06-16 10:50:00,0.84492,0.84534,0.84456,0.84502,1185000000.0
2009-06-16 10:55:00,0.8449,0.84574,0.84409,0.84423,1591200001.0
2009-06-16 11:00:00,0.84427,0.84513,0.84341,0.84502,1669200000.0
2009-06-16 11:05:00,0.84491,0.84574,0.84427,0.84565,978800001.0
2009-06-16 11:10:00,0.84566,0.84579,0.84509,0.84563,1332299999.0
2009-06-16 11:15:00,0.84567,0.84591,0.84535,0.84588,1454400000.0
2009-06-16 11:20:00,0.84574,0.84611,0.84546,0.84564,1275400002.0
2009-06-16 11:25:00,0.84571,0.84584,0.84531,0.84534,1472000000.0
2009-06-16 11:30:00,0.84543,0.84552,0.84437,0.84477,1317199995.0
2009-06-16 11:35:00,0.84469,0.84493,0.84422,0.84468,1679600000.0
2009-06-16 11:40:00,0.84487,0.8458,0.84439,0.84542,1724599999.0
2009-06-16 11:45:00,0.84539,0.84548,0.84438,0.84458,1565800000.0
2009-06-16 11:50:00,0.84478,0.84487,0.84402,0.84461,1588799999.0
2009-06-16 11:55:00,0.84449,0.84478,0.84415,0.84449,135600000.0
2009-06-16 12:00:00,0.84451,0.84459,0.84376,0.84397,176000000.0
2009-06-16 12:05:00,0.84409,0.84409,0.84357,0.84376,150999999.0
2009-06-16 12:10:00,0.84375,0.84437,0.84373,0.84402,92400000.0
2009-06-16 12:15:00,0.84419,0.84466,0.84408,0.84447,106800001.0
2009-06-16 12:20:00,0.84465,0.84472,0.84441,0.84448,143200000.0
2009-06-16 12:25:00,0.84462,0.84474,0.84419,0.84438,134200000.0
2009-06-16 12:30:00,0.84456,0.84507,0.84432,0.8444,180400001.0
2009-06-16 12:35:00,0.84447,0.84482,0.84427,0.84461,136000000.0
2009-06-16 12:40:00,0.84462,0.8448,0.84434,0.84455,152200000.0
2009-06-16 12:45:00,0.84455,0.8448,0.84422,0.84454,233800000.0
2009-06-16 12:50:00,0.84448,0.84448,0.8439,0.84448,142500000.0
2009-06-16 12:55:00,0.84434,0.84519,0.84431,0.84519,90400000.0
2009-06-16 13:00:00,0.8451,0.84564,0.84499,0.84542,120000000.0
2009-06-16 13:05:00,0.84544,0.84567,0.84507,0.84507,159800001.0
2009-06-16 13:10:00,0.84542,0.84568,0.84516,0.84561,175799998.0
2009-06-16 13:15:00,0.84557,0.84557,0.84436,0.84442,126800000.0
2009-06-16 13:20:00,0.8444,0.84459,0.84416,0.84437,144799999.0
2009-06-16 13:25:00,0.84454,0.84503,0.84444,0.84446,137800000.0
2009-06-16 13:30:00,0.84457,0.84477,0.84426,0.84464,120400000.0
2009-06-16 13:35:00,0.84456,0.84463,0.84375,0.84399,179200000.0
2009-06-16 13:40:00,0.84422,0.84449,0.84389,0.84449,150400000.0
2009-06-16 13:45:00,0.84449,0.84457,0.84414,0.84451,155400000.0
2009-06-16 13:50:00,0.84458,0.84458,0.84397,0.84412,115400000.0
2009-06-16 13:55:00,0.84407,0.84421,0.84321,0.84353,189800001.0
2009-06-16 14:00:00,0.84366,0.84383,0.84338,0.84354,157600001.0
2009-06-16 14:05:00,0.84362,0.84377,0.84322,0.84345,127599999.0
2009-06-16 14:10:00,0.8435,0.8438,0.84329,0.84353,126600000.0
2009-06-16 14:15:00,0.84344,0.84379,0.84325,0.84351,143800000.0
2009-06-16 14:20:00,0.84344,0.84384,0.84331,0.84378,131000000.0
2009-06-16 14:25:00,0.84382,0.84405,0.8433,0.84374,150000000.0
2009-06-16 14:30:00,0.8439,0.84397,0.84338,0.84375,106000000.0
2009-06-16 14:35:00,0.84386,0.8446,0.84327,0.84458,159200000.0
2009-06-16 14:40:00,0.8446,0.84535,0.84448,0.8447,116400000.0
2009-06-16 14:45:00,0.84474,0.84522,0.84445,0.84481,170400001.0
2009-06-16 14:50:00,0.8447,0.84479,0.84401,0.84426,143399999.0
2009-06-16 14:55:00,0.84414,0.84428,0.84372,0.84398,135800001.0
2009-06-16 15:00:00,0.844,0.84432,0.84382,0.84394,110600000.0
2009-06-16 15:05:00,0.84399,0.84423,0.8437,0.84393,168800000.0
2009-06-16 15:10:00,0.84406,0.84414,0.84369,0.84369,181400002.0
2009-06-16 15:15:00,0.844,0.84405,0.84331,0.84395,169400002.0
2009-06-16 15:20:00,0.8439,0.84446,0.84382,0.8441,137600000.0
2009-06-16 15:25:00,0.84411,0.84429,0.84389,0.84397,129000000.0
2009-06-16 15:30:00,0.84424,0.84468,0.84387,0.84449,173400000.0
2009-06-16 15:35:00,0.84453,0.84579,0.84441,0.84576,195800000.0
2009-06-16 15:40:00,0.84596,0.84637,0.84562,0.8459,170400002.0
2009-06-16 15:45:00,0.84612,0.84618,0.84581,0.84603,154400001.0
2009-06-16 15:50:00,0.84608,0.84624,0.84586,0.84601,171600000.0
2009-06-16 15:55:00,0.84617,0.84627,0.84589,0.84604,125800000.0
2009-06-16 16:00:00,0.84631,0.84631,0.84551,0.84568,172399999.0
2009-06-16 16:05:00,0.84569,0.84578,0.84501,0.84524,170800000.0
2009-06-16 16:10:00,0.845,0.84539,0.845,0.84515,152000001.0
2009-06-16 16:15:00,0.84535,0.84535,0.84477,0.84489,175200000.0
2009-06-16 16:20:00,0.84515,0.8453,0.84487,0.84507,128800000.0
2009-06-16 16:25:00,0.84511,0.84549,0.84494,0.84537,124599999.0
2009-06-16 16:30:00,0.84534,0.8454,0.84494,0.84526,148000000.0
2009-06-16 16:35:00,0.8453,0.84582,0.84503,0.84529,133600001.0
2009-06-16 16:40:00,0.84536,0.84536,0.84481,0.84503,172800001.0
2009-06-16 16:45:00,0.84498,0.84508,0.84402,0.84445,141200000.0
2009-06-16 16:50:00,0.84434,0.84464,0.84377,0.844,147800000.0
2009-06-16 16:55:00,0.84392,0.8448,0.84383,0.8448,172400000.0
2009-06-16 17:00:00,0.8446,0.84494,0.84442,0.84462,167800000.0
2009-06-16 17:05:00,0.84466,0.84516,0.84456,0.84498,118300000.0
2009-06-16 17:10:00,0.8449,0.84505,0.84433,0.84462,111200000.0
2009-06-16 17:15:00,0.84472,0.84485,0.84417,0.84458,152000000.0
2009-06-16 17:20:00,0.84485,0.84505,0.84373,0.84386,191800001.0
2009-06-16 17:25:00,0.84387,0.84391,0.84339,0.84354,174200000.0
2009-06-16 17:30:00,0.84369,0.84375,0.84326,0.84349,176399999.0
2009-06-16 17:35:00,0.84351,0.84423,0.84351,0.84382,162600002.0
2009-06-16 17:40:00,0.84413,0.8445,0.84382,0.84443,166799999.0
2009-06-16 17:45:00,0.84457,0.84459,0.84396,0.84408,140000000.0
2009-06-16 17:50:00,0.84404,0.84406,0.84379,0.84388,187400001.0
2009-06-16 17:55:00,0.84391,0.84422,0.84371,0.84381,138200000.0
2009-06-16 18:00:00,0.84373,0.84396,0.84347,0.84393,160200001.0
2009-06-16 18:05:00,0.84377,0.84389,0.84317,0.84359,99399999.0
2009-06-16 18:10:00,0.84378,0.84402,0.84358,0.84373,142600000.0
2009-06-16 18:15:00,0.84373,0.844,0.84354,0.84354,134600000.0
2009-06-16 18:20:00,0.84387,0.84397,0.84358,0.8438,163600000.0
2009-06-16 18:25:00,0.84391,0.84395,0.84353,0.84374,151400000.0
2009-06-16 18:30:00,0.84388,0.844,0.84358,0.8439,185200001.0
2009-06-16 18:35:00,0.844,0.84423,0.84386,0.84396,98000000.0
2009-06-16 18:40:00,0.844,0.84497,0.84398,0.84489,216199999.0
2009-06-16 18:45:00,0.84485,0.84492,0.84322,0.84374,142400000.0
2009-06-16 18:50:00,0.84375,0.84389,0.84338,0.84373,89800000.0
2009-06-16 18:55:00,0.84387,0.8439,0.84327,0.84364,185100000.0
2009-06-16 19:00:00,0.84361,0.84367,0.84283,0.84292,82600000.0
2009-06-16 19:05:00,0.84277,0.84351,0.84269,0.84335,135000000.0
2009-06-16 19:10:00,0.84333,0.84366,0.84294,0.84366,96000000.0
2009-06-16 19:15:00,0.8437,0.84389,0.84334,0.84334,180400000.0
2009-06-16 19:20:00,0.84352,0.84356,0.84293,0.84349,122200000.0
2009-06-16 19:25:00,0.84358,0.84405,0.84323,0.84342,154000000.0
2009-06-16 19:30:00,0.8434,0.84387,0.84329,0.8438,149000000.0
2009-06-16 19:35:00,0.84378,0.84386,0.84312,0.84341,140000000.0
2009-06-16 19:40:00,0.84342,0.84342,0.84266,0.84315,99400000.0
2009-06-16 19:45:00,0.84302,0.8431,0.84251,0.84263,179799999.0
2009-06-16 19:50:00,0.84258,0.84274,0.84232,0.8426,134799999.0
2009-06-16 19:55:00,0.84274,0.84294,0.84249,0.84293,199000000.0
2009-06-16 20:00:00,0.84287,0.84307,0.84253,0.84274,119000000.0
2009-06-16 20:05:00,0.84269,0.84273,0.84236,0.8424,150399999.0
2009-06-16 20:10:00,0.84276,0.84278,0.8423,0.84271,169200000.0
2009-06-16 20:15:00,0.84271,0.84287,0.84252,0.84276,84800000.0
2009-06-16 20:20:00,0.84285,0.84285,0.84248,0.8426,115800000.0
2009-06-16 20:25:00,0.84269,0.84288,0.84241,0.84278,115000000.0
2009-06-16 20:30:00,0.8428,0.8428,0.84246,0.84266,128400000.0
2009-06-16 20:35:00,0.84265,0.84289,0.84237,0.84237,157599999.0
2009-06-16 20:40:00,0.84262,0.84268,0.84238,0.8425,176399999.0
2009-06-16 20:45:00,0.84258,0.84302,0.84237,0.84283,172800000.0
2009-06-16 20:50:00,0.84289,0.84289,0.84248,0.84271,137600000.0
2009-06-16 20:55:00,0.84255,0.84273,0.84206,0.84216,135200000.0
2009-06-16 21:00:00,0.84212,0.84264,0.84204,0.84237,120399999.0
2009-06-16 21:05:00,0.84252,0.84257,0.84226,0.84247,119400000.0
2009-06-16 21:10:00,0.8425,0.84254,0.84215,0.84229,146800000.0
2009-06-16 21:15:00,0.84216,0.84271,0.84212,0.8426,118200000.0
2009-06-16 21:20:00,0.84259,0.8426,0.84186,0.84222,134200000.0
2009-06-16 21:25:00,0.84237,0.84277,0.84217,0.84277,132200001.0
2009-06-16 21:30:00,0.84271,0.84301,0.8426,0.84264,122800000.0
2009-06-16 21:35:00,0.84265,0.84298,0.84252,0.84277,232200000.0
2009-06-16 21:40:00,0.84291,0.84313,0.84271,0.84299,120000001.0
2009-06-16 21:45:00,0.84283,0.84307,0.84254,0.84279,162600000.0
2009-06-16 21:50:00,0.8428,0.84291,0.84244,0.84291,115000000.0
2009-06-16 21:55:00,0.84273,0.84291,0.8425,0.84274,159600000.0
2009-06-16 22:00:00,0.84284,0.8429,0.84248,0.8429,198599999.0
2009-06-16 22:05:00,0.84282,0.84327,0.84273,0.84294,204200000.0
2009-06-16 22:10:00,0.84299,0.84316,0.84273,0.84302,139200001.0
2009-06-16 22:15:00,0.84311,0.84324,0.84278,0.84314,181199999.0
2009-06-16 22:20:00,0.84316,0.84342,0.84295,0.84319,115800000.0
2009-06-16 22:25:00,0.84313,0.84345,0.843,0.84324,128800000.0
2009-06-16 22:30:00,0.84338,0.84345,0.84301,0.84335,134400000.0
2009-06-16 22:35:00,0.84329,0.84363,0.84304,0.84363,104200000.0
2009-06-16 22:40:00,0.8436,0.84364,0.84315,0.84339,100200000.0
2009-06-16 22:45:00,0.84334,0.84357,0.84314,0.84335,101200000.0
2009-06-16 22:50:00,0.84325,0.84343,0.84301,0.84318,137000000.0
2009-06-16 22:55:00,0.84326,0.84362,0.84284,0.84284,142400000.0
2009-06-16 23:00:00,0.84279,0.84352,0.84275,0.8432,139400000.0
2009-06-16 23:05:00,0.8432,0.8434,0.84289,0.8432,123200000.0
2009-06-16 23:10:00,0.8435,0.84366,0.84331,0.84356,129600000.0
2009-06-16 23:15:00,0.84355,0.8436,0.84328,0.8436,80500000.0
2009-06-16 23:20:00,0.84352,0.84354,0.84298,0.84344,142799999.0
2009-06-16 23:25:00,0.84343,0.84365,0.84329,0.84347,105200000.0
2009-06-16 23:30:00,0.8434,0.84373,0.84336,0.84356,163600001.0
2009-06-16 23:35:00,0.84347,0.84367,0.84328,0.84339,211800000.0
2009-06-16 23:40:00,0.84315,0.84365,0.84308,0.84349,107600000.0
2009-06-16 23:45:00,0.8434,0.84365,0.8427,0.84359,150800001.0
2009-06-16 23:50:00,0.8436,0.8436,0.84326,0.84353,118800000.0
2009-06-16 23:55:00,0.84344,0.84366,0.84339,0.84351,127800000.0
2009-06-17 00:00:00,0.84365,0.84367,0.84319,0.84353,135400000.0
2009-06-17 00:05:00,0.84343,0.84356,0.84321,0.84333,120600000.0
2009-06-17 00:10:00,0.84353,0.84363,0.8432,0.84327,147600000.0
2009-06-17 00:15:00,0.84344,0.84361,0.84325,0.84353,90200000.0
2009-06-17 00:20:00,0.84327,0.84356,0.84327,0.84343,87800000.0
2009-06-17 00:25:00,0.84347,0.84361,0.84319,0.84354,111200000.0
2009-06-17 00:30:00,0.84348,0.84355,0.8432,0.84335,169200002.0
2009-06-17 00:35:00,0.84332,0.84355,0.84315,0.84344,136400000.0
2009-06-17 00:40:00,0.84332,0.8435,0.84317,0.84326,162200000.0
2009-06-17 00:45:00,0.8433,0.84339,0.84307,0.84325,148400000.0
2009-06-17 00:50:00,0.84325,0.84333,0.84295,0.84328,121400000.0
2009-06-17 00:55:00,0.84325,0.8434,0.843,0.84333,154000000.0
2009-06-17 01:00:00,0.84318,0.84348,0.84306,0.84333,119800000.0
2009-06-17 01:05:00,0.84317,0.84342,0.84287,0.84296,137800000.0
2009-06-17 01:10:00,0.84308,0.84337,0.8429,0.84293,152000000.0
2009-06-17 01:15:00,0.8428,0.84321,0.84241,0.84307,139800000.0
2009-06-17 01:20:00,0.8431,0.84345,0.84305,0.84323,117200000.0
2009-06-17 01:25:00,0.84314,0.84356,0.84293,0.84335,170200001.0
2009-06-17 01:30:00,0.84363,0.84371,0.84331,0.84358,163000000.0
2009-06-17 01:35:00,0.84341,0.8437,0.84311,0.84364,115600000.0
2009-06-17 01:40:00,0.84357,0.8443,0.84332,0.84426,176000001.0
2009-06-17 01:45:00,0.84431,0.84431,0.84392,0.84414,99000000.0
2009-06-17 01:50:00,0.84427,0.8445,0.84384,0.84407,161200000.0
2009-06-17 01:55:00,0.84411,0.84421,0.84384,0.84419,187800000.0
2009-06-17 02:00:00,0.84413,0.84428,0.8436,0.84377,141000000.0
2009-06-17 02:05:00,0.84416,0.84457,0.84372,0.84456,118600000.0
2009-06-17 02:10:00,0.84447,0.84448,0.84402,0.84423,146400000.0
2009-06-17 02:15:00,0.84423,0.84423,0.84385,0.84415,115400000.0
2009-06-17 02:20:00,0.84431,0.84447,0.84412,0.84427,104400000.0
2009-06-17 02:25:00,0.84419,0.84466,0.84412,0.84454,132000000.0
2009-06-17 02:30:00,0.8446,0.8447,0.84439,0.84459,153000001.0
2009-06-17 02:35:00,0.84452,0.84476,0.84414,0.84425,149400000.0
2009-06-17 02:40:00,0.84443,0.84475,0.84419,0.84475,131100000.0
2009-06-17 02:45:00,0.8447,0.84497,0.84454,0.84491,181799999.0
2009-06-17 02:50:00,0.84501,0.84558,0.84478,0.84524,163400000.0
2009-06-17 02:55:00,0.84562,0.84562,0.84465,0.84503,145000001.0
2009-06-17 03:00:00,0.84508,0.84528,0.84485,0.84504,123000000.0
2009-06-17 03:05:00,0.84499,0.84509,0.84477,0.84484,148200000.0
2009-06-17 03:10:00,0.84503,0.8451,0.84471,0.84477,98800000.0
2009-06-17 03:15:00,0.84475,0.84497,0.84449,0.84483,162399999.0
2009-06-17 03:20:00,0.84476,0.84499,0.84463,0.84488,128000000.0
2009-06-17 03:25:00,0.84489,0.8452,0.84471,0.84499,131400001.0
2009-06-17 03:30:00,0.84493,0.84509,0.84468,0.84485,117000000.0
2009-06-17 03:35:00,0.84485,0.84508,0.84465,0.84493,186800001.0
2009-06-17 03:40:00,0.84485,0.84505,0.84462,0.84481,143799999.0
2009-06-17 03:45:00,0.84481,0.84503,0.84462,0.84486,129399999.0
2009-06-17 03:50:00,0.84508,0.84531,0.84457,0.84464,127600000.0
2009-06-17 03:55:00,0.84462,0.84488,0.84444,0.84481,104000000.0
2009-06-17 04:00:00,0.84477,0.84494,0.84454,0.84482,119200000.0
2009-06-17 04:05:00,0.84477,0.84496,0.84445,0.84467,101400000.0
2009-06-17 04:10:00,0.84482,0.84505,0.84456,0.8448,159999999.0
2009-06-17 04:15:00,0.84484,0.84526,0.84461,0.84521,182500000.0
2009-06-17 04:20:00,0.8454,0.84551,0.8449,0.84496,124900000.0
2009-06-17 04:25:00,0.8449,0.84512,0.84433,0.84462,164400000.0
2009-06-17 04:30:00,0.84478,0.84487,0.84426,0.84469,114400000.0
2009-06-17 04:35:00,0.84461,0.84497,0.84455,0.8447,140400001.0
2009-06-17 04:40:00,0.84518,0.84518,0.84456,0.84471,121000000.0
2009-06-17 04:45:00,0.84465,0.84489,0.84442,0.84485,165800000.0
2009-06-17 04:50:00,0.84469,0.84495,0.84382,0.84461,107800000.0
2009-06-17 04:55:00,0.84469,0.84491,0.84444,0.84467,135000000.0
2009-06-17 05:00:00,0.84503,0.84503,0.84446,0.84476,420800000.0
2009-06-17 05:05:00,0.84463,0.84483,0.84417,0.84478,235600000.0
2009-06-17 05:10:00,0.84463,0.8448,0.84427,0.84449,713000000.0
2009-06-17 05:15:00,0.84461,0.84478,0.84431,0.84477,453999999.0
2009-06-17 05:20:00,0.84481,0.84489,0.84438,0.84454,595999998.0
2009-06-17 05:25:00,0.84462,0.84491,0.84434,0.84459,281000000.0
2009-06-17 05:30:00,0.84443,0.84486,0.8444,0.84465,223400000.0
2009-06-17 05:35:00,0.84481,0.84488,0.84456,0.84486,510400001.0
2009-06-17 05:40:00,0.84484,0.84492,0.84424,0.84446,399700000.0
2009-06-17 05:45:00,0.84445,0.845,0.84376,0.84486,360600001.0
2009-06-17 05:50:00,0.8449,0.84494,0.84398,0.84414,609399998.0
2009-06-17 05:55:00,0.84419,0.84451,0.84399,0.84451,388600000.0
2009-06-17 06:00:00,0.84452,0.84483,0.84417,0.8442,474200000.0
2009-06-17 06:05:00,0.84418,0.8446,0.84397,0.84418,789999999.0
2009-06-17 06:10:00,0.84427,0.84461,0.84397,0.84445,278000001.0
2009-06-17 06:15:00,0.84441,0.84478,0.84428,0.84455,544999999.0
2009-06-17 06:20:00,0.84454,0.84482,0.84411,0.8445,783199999.0
2009-06-17 06:25:00,0.84423,0.84457,0.84407,0.84437,422199999.0
2009-06-17 06:30:00,0.84445,0.84507,0.84394,0.84479,274800000.0
2009-06-17 06:35:00,0.84467,0.84502,0.84426,0.84443,282800001.0
2009-06-17 06:40:00,0.84444,0.84467,0.84402,0.84446,647600001.0
2009-06-17 06:45:00,0.84436,0.84469,0.84426,0.8445,434000000.0
2009-06-17 06:50:00,0.84481,0.84481,0.84426,0.84466,384600002.0
2009-06-17 06:55:00,0.84449,0.84494,0.84442,0.84484,529799999.0
2009-06-17 07:00:00,0.84495,0.84495,0.8441,0.84477,1297399998.0
2009-06-17 07:05:00,0.84472,0.84512,0.84454,0.84512,479400000.0
2009-06-17 07:10:00,0.84469,0.84505,0.84448,0.84476,798300000.0
2009-06-17 07:15:00,0.84476,0.84476,0.84415,0.84443,487200000.0
2009-06-17 07:20:00,0.84452,0.84476,0.84414,0.84464,512800000.0
2009-06-17 07:25:00,0.84454,0.84479,0.84408,0.8442,748400001.0
2009-06-17 07:30:00,0.8442,0.84473,0.84388,0.84443,1114200000.0
2009-06-17 07:35:00,0.84429,0.8446,0.84404,0.8446,441000000.0
2009-06-17 07:40:00,0.84432,0.84467,0.84392,0.8444,831900001.0
2009-06-17 07:45:00,0.84433,0.8447,0.84414,0.84428,805999999.0
2009-06-17 07:50:00,0.84462,0.84468,0.8442,0.84451,724800002.0
2009-06-17 07:55:00,0.84457,0.84471,0.8439,0.84416,611600001.0
2009-06-17 08:00:00,0.84429,0.84507,0.84401,0.84507,1053500003.0
2009-06-17 08:05:00,0.84497,0.84502,0.84446,0.84452,504600001.0
2009-06-17 08:10:00,0.84464,0.84483,0.84411,0.84418,359399999.0
2009-06-17 08:15:00,0.84445,0.84471,0.84411,0.84447,658799999.0
2009-06-17 08:20:00,0.8446,0.84475,0.84409,0.8444,579799999.0
2009-06-17 08:25:00,0.84433,0.84462,0.84399,0.84427,803400000.0
2009-06-17 08:30:00,0.84448,0.84484,0.8439,0.84441,666200001.0
2009-06-17 08:35:00,0.84446,0.84485,0.84412,0.84444,851400001.0
2009-06-17 08:40:00,0.84442,0.84483,0.8442,0.84471,930999999.0
2009-06-17 08:45:00,0.84475,0.84509,0.84433,0.84504,630800001.0
2009-06-17 08:50:00,0.84508,0.84547,0.84475,0.84512,784200000.0
2009-06-17 08:55:00,0.84513,0.84595,0.84473,0.84567,1015200001.0
2009-06-17 09:00:00,0.84566,0.84589,0.84512,0.84533,874599998.0
2009-06-17 09:05:00,0.84532,0.8458,0.84498,0.84536,676800002.0
2009-06-17 09:10:00,0.84545,0.8463,0.84508,0.84607,854800001.0
2009-06-17 09:15:00,0.84595,0.84658,0.84556,0.84638,843300001.0
2009-06-17 09:20:00,0.84647,0.84668,0.8461,0.84649,1311199999.0
2009-06-17 09:25:00,0.84638,0.84652,0.84569,0.84634,1167200001.0
2009-06-17 09:30:00,0.8465,0.84685,0.84607,0.8463,903800000.0
2009-06-17 09:35:00,0.84637,0.84758,0.84619,0.84704,789400000.0
2009-06-17 09:40:00,0.84711,0.84808,0.84668,0.84799,806800002.0
2009-06-17 09:45:00,0.84798,0.84808,0.84749,0.84799,1055399999.0
2009-06-17 09:50:00,0.84813,0.84831,0.84756,0.84804,1043399999.0
2009-06-17 09:55:00,0.8478,0.84821,0.84743,0.84763,1314500000.0
2009-06-17 10:00:00,0.84759,0.84903,0.84704,0.84839,1818000001.0
2009-06-17 10:05:00,0.84851,0.84883,0.84779,0.84807,1924199999.0
2009-06-17 10:10:00,0.84775,0.84811,0.84753,0.84787,1584399999.0
2009-06-17 10:15:00,0.84776,0.84793,0.84721,0.84751,1170400000.0
2009-06-17 10:20:00,0.84748,0.84784,0.84722,0.84758,1424800001.0
2009-06-17 10:25:00,0.84761,0.84778,0.84712,0.84724,1334999996.0
2009-06-17 10:30:00,0.84719,0.84728,0.84469,0.84658,1479000000.0
2009-06-17 10:35:00,0.84675,0.84879,0.84646,0.84848,1274000001.0
2009-06-17 10:40:00,0.84857,0.84917,0.84757,0.8485,1005300002.0
2009-06-17 10:45:00,0.84859,0.84925,0.8481,0.84845,1180600002.0
2009-06-17 10:50:00,0.84843,0.84881,0.84785,0.8485,1558699999.0
2009-06-17 10:55:00,0.84888,0.84941,0.84853,0.8488,1579600002.0
2009-06-17 11:00:00,0.8487,0.85051,0.84862,0.85013,1467799998.0
2009-06-17 11:05:00,0.84995,0.85029,0.84943,0.8497,909600001.0
2009-06-17 11:10:00,0.84964,0.85132,0.84958,0.85126,1362999999.0
2009-06-17 11:15:00,0.85101,0.85164,0.85075,0.85102,1366400002.0
2009-06-17 11:20:00,0.85077,0.85146,0.85049,0.85129,1288600000.0
2009-06-17 11:25:00,0.85132,0.852,0.85108,0.85134,1493900000.0
2009-06-17 11:30:00,0.85131,0.85153,0.85083,0.85112,1424199999.0
2009-06-17 11:35:00,0.8511,0.85219,0.85085,0.85182,1730399998.0
2009-06-17 11:40:00,0.85205,0.85224,0.85127,0.85162,1691000000.0
2009-06-17 11:45:00,0.85167,0.85195,0.85126,0.85147,1466200000.0
2009-06-17 11:50:00,0.85158,0.85187,0.8512,0.85166,1533599998.0
2009-06-17 11:55:00,0.85168,0.8519,0.85127,0.85158,164400000.0
2009-06-17 12:00:00,0.85138,0.85175,0.8513,0.85148,186199998.0
2009-06-17 12:05:00,0.85147,0.85203,0.8512,0.85164,137000000.0
2009-06-17 12:10:00,0.85173,0.8521,0.85158,0.85196,115000000.0
2009-06-17 12:15:00,0.85205,0.85214,0.85159,0.85195,120000000.0
2009-06-17 12:20:00,0.85185,0.85205,0.85152,0.85167,160000000.0
2009-06-17 12:25:00,0.85152,0.85175,0.85086,0.85138,156800000.0
2009-06-17 12:30:00,0.85138,0.85177,0.85103,0.85169,129400000.0
2009-06-17 12:35:00,0.8515,0.85295,0.8515,0.85295,158800000.0
2009-06-17 12:40:00,0.85311,0.85333,0.85272,0.85316,103400000.0
2009-06-17 12:45:00,0.85283,0.85336,0.85267,0.85325,142200000.0
2009-06-17 12:50:00,0.85331,0.85341,0.85212,0.8524,278800001.0
2009-06-17 12:55:00,0.85252,0.8529,0.85218,0.8529,144400000.0
2009-06-17 13:00:00,0.85315,0.85321,0.85226,0.85303,232800000.0
2009-06-17 13:05:00,0.85283,0.85333,0.85273,0.85333,173000000.0
2009-06-17 13:10:00,0.85331,0.85345,0.85275,0.85286,184600000.0
2009-06-17 13:15:00,0.85284,0.85307,0.85238,0.85256,167000000.0
2009-06-17 13:20:00,0.85276,0.85284,0.85228,0.85244,143400000.0
2009-06-17 13:25:00,0.85252,0.85261,0.85191,0.85209,120800000.0
2009-06-17 13:30:00,0.85224,0.85232,0.85189,0.85215,100800000.0
2009-06-17 13:35:00,0.85227,0.8523,0.85171,0.85202,146200001.0
2009-06-17 13:40:00,0.852,0.85235,0.85189,0.85226,125000000.0
2009-06-17 13:45:00,0.85226,0.85252,0.85198,0.85245,167000000.0
2009-06-17 13:50:00,0.85252,0.85282,0.8523,0.85253,182800001.0
2009-06-17 13:55:00,0.85259,0.85262,0.85178,0.85194,176000001.0
2009-06-17 14:00:00,0.85205,0.85226,0.85176,0.85215,172400002.0
2009-06-17 14:05:00,0.852,0.85214,0.85149,0.85172,155400000.0
2009-06-17 14:10:00,0.85169,0.85205,0.8514,0.85189,119800000.0
2009-06-17 14:15:00,0.852,0.85214,0.85165,0.85211,152000000.0
2009-06-17 14:20:00,0.85225,0.85226,0.85165,0.85172,181000000.0
2009-06-17 14:25:00,0.85195,0.85207,0.8517,0.85187,270399999.0
2009-06-17 14:30:00,0.85186,0.85228,0.8518,0.85196,160000000.0
2009-06-17 14:35:00,0.85202,0.85279,0.85193,0.85253,172199999.0
2009-06-17 14:40:00,0.8524,0.85257,0.85217,0.85228,132600001.0
2009-06-17 14:45:00,0.85232,0.85248,0.85199,0.85214,151600001.0
2009-06-17 14:50:00,0.85216,0.85227,0.85107,0.85129,187000000.0
2009-06-17 14:55:00,0.85129,0.8518,0.85089,0.85166,148400000.0
2009-06-17 15:00:00,0.85178,0.85192,0.85136,0.85168,149600000.0
2009-06-17 15:05:00,0.85181,0.85218,0.85151,0.85151,164600001.0
2009-06-17 15:10:00,0.85155,0.85204,0.85123,0.85195,107000000.0
2009-06-17 15:15:00,0.85208,0.85219,0.85161,0.85213,191199999.0
2009-06-17 15:20:00,0.85213,0.85215,0.85162,0.85182,219999999.0
2009-06-17 15:25:00,0.85178,0.85214,0.85159,0.85194,143200000.0
2009-06-17 15:30:00,0.85201,0.85232,0.85181,0.85207,145200000.0
2009-06-17 15:35:00,0.85192,0.85234,0.85191,0.8523,154800000.0
2009-06-17 15:40:00,0.85226,0.85244,0.85203,0.85241,125400000.0
2009-06-17 15:45:00,0.85234,0.85283,0.85223,0.85267,119400000.0
2009-06-17 15:50:00,0.85272,0.85318,0.85237,0.85253,115200000.0
2009-06-17 15:55:00,0.85263,0.85292,0.85243,0.85291,157000000.0
2009-06-17 16:00:00,0.85292,0.85297,0.8522,0.85297,135399999.0
2009-06-17 16:05:00,0.85307,0.8531,0.8521,0.85225,138000000.0
2009-06-17 16:10:00,0.85233,0.85257,0.85203,0.85212,119200000.0
2009-06-17 16:15:00,0.85219,0.85232,0.85184,0.85213,155800000.0
2009-06-17 16:20:00,0.85204,0.85238,0.85196,0.85217,109800000.0
2009-06-17 16:25:00,0.85245,0.85276,0.85216,0.85247,140800000.0
2009-06-17 16:30:00,0.85265,0.85265,0.85155,0.85168,136400000.0
2009-06-17 16:35:00,0.85172,0.85184,0.85095,0.85114,130399999.0
2009-06-17 16:40:00,0.85125,0.85163,0.85088,0.85101,125800000.0
2009-06-17 16:45:00,0.85104,0.85116,0.8503,0.85032,132200000.0
2009-06-17 16:50:00,0.85045,0.85071,0.85022,0.85027,130800000.0
2009-06-17 16:55:00,0.85025,0.85115,0.85015,0.85108,164400000.0
2009-06-17 17:00:00,0.85104,0.8512,0.85029,0.85052,155599999.0
2009-06-17 17:05:00,0.85049,0.85165,0.85037,0.85148,128800000.0
2009-06-17 17:10:00,0.85145,0.8515,0.85051,0.85055,124400000.0
2009-06-17 17:15:00,0.85067,0.85078,0.85027,0.85052,118800000.0
2009-06-17 17:20:00,0.8505,0.85068,0.85005,0.85059,120400001.0
2009-06-17 17:25:00,0.85061,0.85078,0.85018,0.85043,186800000.0
2009-06-17 17:30:00,0.85045,0.85074,0.85023,0.85057,231600001.0
2009-06-17 17:35:00,0.85059,0.85081,0.85035,0.85051,136400000.0
2009-06-17 17:40:00,0.85042,0.85071,0.85034,0.85042,178200000.0
2009-06-17 17:45:00,0.85047,0.85077,0.85018,0.85036,172600000.0
2009-06-17 17:50:00,0.85035,0.85044,0.84964,0.84998,183199999.0
2009-06-17 17:55:00,0.84978,0.8501,0.84972,0.85003,105200000.0
2009-06-17 18:00:00,0.85013,0.85013,0.84973,0.85001,143000001.0
2009-06-17 18:05:00,0.84993,0.85016,0.84958,0.84982,152600000.0
2009-06-17 18:10:00,0.85005,0.85006,0.84963,0.8498,131000001.0
2009-06-17 18:15:00,0.8498,0.84985,0.84947,0.84967,129500000.0
2009-06-17 18:20:00,0.84965,0.84995,0.84933,0.84951,109600000.0
2009-06-17 18:25:00,0.84933,0.84971,0.84926,0.84953,166999999.0
2009-06-17 18:30:00,0.84959,0.84967,0.84921,0.84927,137799999.0
2009-06-17 18:35:00,0.84928,0.84977,0.84918,0.84974,127200000.0
2009-06-17 18:40:00,0.84967,0.84975,0.84909,0.84926,124600000.0
2009-06-17 18:45:00,0.84926,0.8495,0.849,0.84935,170000000.0
2009-06-17 18:50:00,0.8496,0.85009,0.84934,0.84997,108800000.0
2009-06-17 18:55:00,0.84994,0.85012,0.84934,0.84996,163000001.0
2009-06-17 19:00:00,0.85,0.85006,0.84968,0.84987,212000000.0
2009-06-17 19:05:00,0.84986,0.84988,0.84928,0.84967,171600000.0
2009-06-17 19:10:00,0.84981,0.84984,0.84929,0.84962,155400000.0
2009-06-17 19:15:00,0.84938,0.84996,0.84934,0.84996,153800001.0
2009-06-17 19:20:00,0.84999,0.85028,0.84982,0.85005,115000000.0
2009-06-17 19:25:00,0.85026,0.85041,0.85001,0.85023,82800000.0
2009-06-17 19:30:00,0.85034,0.85037,0.84993,0.85018,151400000.0
2009-06-17 19:35:00,0.85016,0.85055,0.85004,0.85018,175399999.0
2009-06-17 19:40:00,0.85018,0.85045,0.85004,0.85034,171400000.0
2009-06-17 19:45:00,0.85039,0.85044,0.84986,0.85021,135800000.0
2009-06-17 19:50:00,0.85041,0.85041,0.8499,0.85019,113800000.0
2009-06-17 19:55:00,0.85015,0.85048,0.84998,0.85021,164600000.0
2009-06-17 20:00:00,0.85023,0.85072,0.84994,0.85011,196000001.0
2009-06-17 20:05:00,0.85005,0.85022,0.84989,0.85008,150600000.0
2009-06-17 20:10:00,0.85011,0.85027,0.84988,0.85025,134800000.0
2009-06-17 20:15:00,0.85027,0.85058,0.84946,0.84959,153799999.0
2009-06-17 20:20:00,0.84973,0.85023,0.84943,0.84984,120400000.0
2009-06-17 20:25:00,0.84985,0.85017,0.84953,0.85,115800000.0
2009-06-17 20:30:00,0.84984,0.85007,0.84937,0.84947,124800000.0
2009-06-17 20:35:00,0.84951,0.85009,0.84949,0.85003,174000000.0
2009-06-17 20:40:00,0.85008,0.85015,0.84978,0.85,128200000.0
2009-06-17 20:45:00,0.85,0.85025,0.84986,0.85,150200001.0
2009-06-17 20:50:00,0.85007,0.85059,0.8498,0.85015,106600000.0
2009-06-17 20:55:00,0.85012,0.85055,0.84983,0.84992,158800000.0
2009-06-17 21:00:00,0.84993,0.85054,0.84991,0.85044,106600000.0
2009-06-17 21:05:00,0.85047,0.85061,0.85008,0.85055,171399999.0
2009-06-17 21:10:00,0.85054,0.85064,0.85027,0.85041,174199999.0
2009-06-17 21:15:00,0.85047,0.85073,0.85035,0.85073,134000000.0
2009-06-17 21:20:00,0.85063,0.85073,0.85027,0.85043,172599999.0
2009-06-17 21:25:00,0.85041,0.85075,0.8502,0.85055,133800000.0
2009-06-17 21:30:00,0.85068,0.85068,0.85026,0.85065,147000000.0
2009-06-17 21:35:00,0.85045,0.85077,0.85028,0.85038,157200000.0
2009-06-17 21:40:00,0.85038,0.85068,0.85027,0.85063,150399999.0
2009-06-17 21:45:00,0.85052,0.85064,0.85023,0.85033,158100001.0
2009-06-17 21:50:00,0.85061,0.85068,0.85028,0.8506,125200000.0
2009-06-17 21:55:00,0.85055,0.85085,0.85019,0.85027,187799998.0
2009-06-17 22:00:00,0.85028,0.85029,0.84988,0.8501,104600000.0
2009-06-17 22:05:00,0.85012,0.85031,0.84983,0.85019,189999998.0
2009-06-17 22:10:00,0.85024,0.85057,0.84997,0.85043,215600000.0
2009-06-17 22:15:00,0.85054,0.85062,0.85036,0.85052,153399999.0
2009-06-17 22:20:00,0.85062,0.85067,0.85012,0.85032,158000000.0
2009-06-17 22:25:00,0.85038,0.85044,0.84995,0.8502,133400000.0
2009-06-17 22:30:00,0.85022,0.85034,0.8498,0.84988,122600000.0
2009-06-17 22:35:00,0.84979,0.85003,0.84968,0.8499,104800000.0
2009-06-17 22:40:00,0.85008,0.85014,0.84971,0.84975,135800000.0
2009-06-17 22:45:00,0.84991,0.8501,0.8498,0.8501,137400000.0
2009-06-17 22:50:00,0.85013,0.85017,0.84981,0.84999,137600000.0
2009-06-17 22:55:00,0.84977,0.85018,0.84977,0.85004,171800001.0
2009-06-17 23:00:00,0.85002,0.85046,0.84978,0.85033,131600000.0
2009-06-17 23:05:00,0.85023,0.85077,0.85022,0.85037,166800000.0
2009-06-17 23:10:00,0.85022,0.85085,0.85014,0.8504,127000000.0
2009-06-17 23:15:00,0.85023,0.85053,0.84998,0.85004,89600000.0
2009-06-17 23:20:00,0.8501,0.85052,0.84987,0.8504,117400000.0
2009-06-17 23:25:00,0.85035,0.85049,0.85009,0.85026,85000000.0
2009-06-17 23:30:00,0.85018,0.85048,0.85006,0.85033,167999999.0
2009-06-17 23:35:00,0.85017,0.85062,0.85008,0.85019,115600000.0
2009-06-17 23:40:00,0.85004,0.85027,0.84982,0.85006,151600000.0
2009-06-17 23:45:00,0.84985,0.85067,0.84977,0.85044,194200000.0
2009-06-17 23:50:00,0.85052,0.85073,0.85032,0.85042,86800000.0
2009-06-17 23:55:00,0.85048,0.85053,0.85025,0.85036,174000000.0
2009-06-18 00:00:00,0.85055,0.85071,0.85011,0.85017,165599999.0
2009-06-18 00:05:00,0.85017,0.85043,0.85002,0.85035,163600001.0
2009-06-18 00:10:00,0.85022,0.85052,0.8501,0.85035,99600000.0
2009-06-18 00:15:00,0.85042,0.85048,0.85003,0.8503,129400000.0
2009-06-18 00:20:00,0.85029,0.85062,0.85019,0.85062,159400000.0
2009-06-18 00:25:00,0.85057,0.85078,0.84992,0.85015,122399999.0
2009-06-18 00:30:00,0.85013,0.85054,0.85007,0.85045,117000000.0
2009-06-18 00:35:00,0.85038,0.85044,0.85005,0.8503,166200000.0
2009-06-18 00:40:00,0.85045,0.8505,0.8501,0.85037,235800002.0
2009-06-18 00:45:00,0.85035,0.85055,0.85014,0.85055,162600000.0
2009-06-18 00:50:00,0.8506,0.85074,0.85016,0.8503,165000001.0
2009-06-18 00:55:00,0.85031,0.85041,0.85019,0.85029,83400000.0
2009-06-18 01:00:00,0.85031,0.85052,0.85001,0.85013,105600000.0
2009-06-18 01:05:00,0.85013,0.85055,0.85004,0.85055,166600000.0
2009-06-18 01:10:00,0.85053,0.85086,0.85025,0.85045,210900001.0
2009-06-18 01:15:00,0.85064,0.8507,0.8502,0.85041,157800000.0
2009-06-18 01:20:00,0.85033,0.85052,0.85017,0.85038,111200000.0
2009-06-18 01:25:00,0.85044,0.85083,0.85034,0.8507,108200001.0
2009-06-18 01:30:00,0.85077,0.85101,0.85052,0.851,173600001.0
2009-06-18 01:35:00,0.85095,0.85105,0.85076,0.85077,130200000.0
2009-06-18 01:40:00,0.851,0.851,0.85059,0.85083,183400000.0
2009-06-18 01:45:00,0.85081,0.85125,0.8507,0.85125,130200000.0
2009-06-18 01:50:00,0.8512,0.8512,0.85079,0.85086,121200000.0
2009-06-18 01:55:00,0.85094,0.85099,0.84987,0.85005,145400000.0
2009-06-18 02:00:00,0.85013,0.85068,0.84999,0.8505,107200000.0
2009-06-18 02:05:00,0.85052,0.85086,0.85019,0.85077,140600000.0
2009-06-18 02:10:00,0.85068,0.85087,0.85034,0.85072,152000000.0
2009-06-18 02:15:00,0.85053,0.85075,0.85036,0.85057,150399999.0
2009-06-18 02:20:00,0.85064,0.85069,0.85034,0.85055,156599999.0
2009-06-18 02:25:00,0.85054,0.85086,0.85037,0.8508,171800001.0
2009-06-18 02:30:00,0.8509,0.85093,0.85051,0.85072,93400000.0
2009-06-18 02:35:00,0.8507,0.85105,0.85043,0.85063,137200000.0
2009-06-18 02:40:00,0.85075,0.85084,0.85041,0.85043,113800000.0
2009-06-18 02:45:00,0.85051,0.85098,0.85043,0.85086,111800000.0
2009-06-18 02:50:00,0.85104,0.85104,0.85057,0.85067,102200000.0
2009-06-18 02:55:00,0.85084,0.85085,0.85052,0.85074,220799998.0
2009-06-18 03:00:00,0.85077,0.85077,0.8505,0.85073,171400001.0
2009-06-18 03:05:00,0.85075,0.85089,0.85049,0.85064,165200000.0
2009-06-18 03:10:00,0.85075,0.85097,0.85054,0.85075,110199999.0
2009-06-18 03:15:00,0.85085,0.85112,0.8507,0.85112,121600000.0
2009-06-18 03:20:00,0.85112,0.85123,0.85078,0.85086,106200000.0
2009-06-18 03:25:00,0.85084,0.85093,0.8506,0.85084,166199999.0
2009-06-18 03:30:00,0.85103,0.85108,0.85073,0.851,147400000.0
2009-06-18 03:35:00,0.85103,0.85143,0.85093,0.85133,169400000.0
2009-06-18 03:40:00,0.85113,0.85152,0.85107,0.85138,103400000.0
2009-06-18 03:45:00,0.8513,0.85136,0.85108,0.85129,145600000.0
2009-06-18 03:50:00,0.85122,0.85146,0.85117,0.85121,131600000.0
2009-06-18 03:55:00,0.85137,0.85138,0.8511,0.85133,136200001.0
2009-06-18 04:00:00,0.85124,0.8513,0.85079,0.85103,142800000.0
2009-06-18 04:05:00,0.85103,0.85123,0.85085,0.85104,104800000.0
2009-06-18 04:10:00,0.85105,0.85124,0.85094,0.85114,102000000.0
2009-06-18 04:15:00,0.85102,0.85116,0.85087,0.85116,232400001.0
2009-06-18 04:20:00,0.85107,0.85119,0.85088,0.85115,100800000.0
2009-06-18 04:25:00,0.85109,0.85121,0.85083,0.85106,131800001.0
2009-06-18 04:30:00,0.85115,0.85115,0.85086,0.85096,139400000.0
2009-06-18 04:35:00,0.85106,0.85124,0.85081,0.85106,100200000.0
2009-06-18 04:40:00,0.85117,0.85119,0.85086,0.851,110400000.0
2009-06-18 04:45:00,0.85097,0.85112,0.8508,0.8508,129200000.0
2009-06-18 04:50:00,0.85104,0.85116,0.85084,0.851,164800000.0
2009-06-18 04:55:00,0.85085,0.85121,0.85085,0.85086,114000000.0
2009-06-18 05:00:00,0.85107,0.85114,0.8506,0.8506,514999998.0
2009-06-18 05:05:00,0.8507,0.85116,0.85056,0.8511,196000001.0
2009-06-18 05:10:00,0.85093,0.85127,0.85085,0.85099,750300000.0
2009-06-18 05:15:00,0.8511,0.85122,0.85072,0.85117,494199999.0
2009-06-18 05:20:00,0.85117,0.85143,0.85098,0.85128,499599999.0
2009-06-18 05:25:00,0.8512,0.85153,0.85104,0.85143,285999998.0
2009-06-18 05:30:00,0.85165,0.85165,0.85121,0.85143,269999999.0
2009-06-18 05:35:00,0.85125,0.85147,0.85086,0.85112,463599999.0
2009-06-18 05:40:00,0.85115,0.85125,0.8509,0.85116,346400001.0
2009-06-18 05:45:00,0.85109,0.85135,0.85092,0.85131,356800001.0
2009-06-18 05:50:00,0.85128,0.85149,0.85088,0.8513,578799999.0
2009-06-18 05:55:00,0.85139,0.85157,0.85101,0.85126,479600000.0
2009-06-18 06:00:00,0.85117,0.8514,0.85103,0.85131,606000003.0
2009-06-18 06:05:00,0.85142,0.85162,0.85112,0.85153,771599998.0
2009-06-18 06:10:00,0.85156,0.85168,0.85136,0.85142,280799999.0
2009-06-18 06:15:00,0.85144,0.85164,0.85127,0.85163,534200001.0
2009-06-18 06:20:00,0.85161,0.85186,0.85142,0.8518,927800001.0
2009-06-18 06:25:00,0.85171,0.85184,0.85152,0.85174,476200001.0
2009-06-18 06:30:00,0.85182,0.85182,0.8515,0.85167,224200000.0
2009-06-18 06:35:00,0.85168,0.85181,0.8514,0.85181,213600000.0
2009-06-18 06:40:00,0.85166,0.85177,0.85145,0.8517,762800000.0
2009-06-18 06:45:00,0.85158,0.85185,0.85142,0.85142,512600000.0
2009-06-18 06:50:00,0.85162,0.85206,0.85144,0.85198,445200001.0
2009-06-18 06:55:00,0.85198,0.85204,0.85151,0.85182,626200001.0
2009-06-18 07:00:00,0.85183,0.85191,0.85107,0.85154,1179199999.0
2009-06-18 07:05:00,0.8516,0.85167,0.85127,0.85145,402200000.0
2009-06-18 07:10:00,0.85118,0.85161,0.85092,0.8514,730599997.0
2009-06-18 07:15:00,0.85118,0.85158,0.85113,0.85158,623800001.0
2009-06-18 07:20:00,0.85167,0.85167,0.85114,0.85142,483000000.0
2009-06-18 07:25:00,0.85144,0.85156,0.85097,0.8512,736000000.0
2009-06-18 07:30:00,0.85142,0.85166,0.85118,0.85145,1146000001.0
2009-06-18 07:35:00,0.85152,0.85173,0.85127,0.85145,545600001.0
2009-06-18 07:40:00,0.85135,0.85147,0.851,0.85141,846200002.0
2009-06-18 07:45:00,0.8514,0.85175,0.851,0.85163,825199999.0
2009-06-18 07:50:00,0.85179,0.85188,0.85139,0.85168,711800000.0
2009-06-18 07:55:00,0.85171,0.85173,0.85117,0.85144,691099999.0
2009-06-18 08:00:00,0.85147,0.85147,0.85069,0.85087,962200003.0
2009-06-18 08:05:00,0.8509,0.85182,0.85062,0.85121,557500000.0
2009-06-18 08:10:00,0.85139,0.85159,0.85085,0.85126,456999998.0
2009-06-18 08:15:00,0.85128,0.85128,0.85042,0.85091,527600000.0
2009-06-18 08:20:00,0.85089,0.85155,0.8507,0.85133,568200000.0
2009-06-18 08:25:00,0.85131,0.85148,0.85098,0.85141,743600000.0
2009-06-18 08:30:00,0.85153,0.85156,0.85108,0.85141,656599999.0
2009-06-18 08:35:00,0.85142,0.8515,0.85089,0.85131,795200000.0
2009-06-18 08:40:00,0.85121,0.85123,0.85049,0.85101,1017000002.0
2009-06-18 08:45:00,0.85101,0.85113,0.85057,0.85088,563200001.0
2009-06-18 08:50:00,0.85088,0.85109,0.85056,0.85076,726999998.0
2009-06-18 08:55:00,0.85071,0.85113,0.85048,0.85103,960000001.0
2009-06-18 09:00:00,0.85096,0.85113,0.85021,0.85038,928200001.0
2009-06-18 09:05:00,0.8503,0.85056,0.8495,0.84986,720300000.0
2009-06-18 09:10:00,0.84995,0.85007,0.84937,0.84966,774000000.0
2009-06-18 09:15:00,0.84965,0.85002,0.84945,0.84976,837399999.0
2009-06-18 09:20:00,0.84967,0.84975,0.84905,0.8492,1213599998.0
2009-06-18 09:25:00,0.84917,0.85039,0.84911,0.8502,1102799997.0
2009-06-18 09:30:00,0.85018,0.85057,0.84996,0.85034,984600000.0
2009-06-18 09:35:00,0.85032,0.85038,0.84975,0.85009,941400001.0
2009-06-18 09:40:00,0.85015,0.85016,0.8488,0.84911,703400000.0
2009-06-18 09:45:00,0.84912,0.84986,0.84897,0.84932,1211600001.0
2009-06-18 09:50:00,0.84931,0.84984,0.849,0.84976,1067000001.0
2009-06-18 09:55:00,0.84966,0.85071,0.84942,0.85068,1318800002.0
2009-06-18 10:00:00,0.8507,0.85087,0.8503,0.85086,1708999999.0
2009-06-18 10:05:00,0.85084,0.85138,0.8505,0.85111,2083700001.0
2009-06-18 10:10:00,0.85115,0.85185,0.85088,0.85138,1640400003.0
2009-06-18 10:15:00,0.85148,0.85183,0.85113,0.85166,1244700000.0
2009-06-18 10:20:00,0.85178,0.85185,0.85131,0.8517,1398199999.0
2009-06-18 10:25:00,0.85169,0.85182,0.85119,0.85157,1276600000.0
2009-06-18 10:30:00,0.85176,0.85509,0.85156,0.85503,1527799999.0
2009-06-18 10:35:00,0.85487,0.85536,0.85464,0.85491,1181600000.0
2009-06-18 10:40:00,0.85495,0.85531,0.85441,0.85524,1066999999.0
2009-06-18 10:45:00,0.85539,0.85686,0.85506,0.85598,1320000000.0
2009-06-18 10:50:00,0.85629,0.85631,0.85562,0.85625,1354600000.0
2009-06-18 10:55:00,0.85628,0.85795,0.856,0.85634,1454000000.0
2009-06-18 11:00:00,0.8564,0.85721,0.85632,0.85678,1639400000.0
2009-06-18 11:05:00,0.8569,0.85717,0.85611,0.85635,1064200000.0
2009-06-18 11:10:00,0.85661,0.8568,0.85611,0.85652,1254000001.0
2009-06-18 11:15:00,0.85643,0.85848,0.85618,0.85821,1451399997.0
2009-06-18 11:20:00,0.85817,0.85999,0.85788,0.85968,1254400002.0
2009-06-18 11:25:00,0.85991,0.86036,0.85822,0.8586,1537799998.0
2009-06-18 11:30:00,0.85853,0.85864,0.85746,0.85765,1388800000.0
2009-06-18 11:35:00,0.85761,0.85835,0.85733,0.85804,1744000004.0
2009-06-18 11:40:00,0.85831,0.85854,0.85779,0.85827,1847800000.0
2009-06-18 11:45:00,0.85823,0.85861,0.85799,0.85833,1514199999.0
2009-06-18 11:50:00,0.85836,0.85884,0.85786,0.85819,1536600001.0
2009-06-18 11:55:00,0.85818,0.85832,0.85743,0.85743,132000000.0
2009-06-18 12:00:00,0.85737,0.85782,0.85693,0.85708,147000000.0
2009-06-18 12:05:00,0.85737,0.85776,0.85699,0.85754,227600001.0
2009-06-18 12:10:00,0.85759,0.85779,0.85711,0.85721,141600000.0
2009-06-18 12:15:00,0.85721,0.85803,0.85702,0.85775,164800000.0
2009-06-18 12:20:00,0.8577,0.85776,0.85708,0.85738,161200001.0
2009-06-18 12:25:00,0.85728,0.85774,0.85719,0.8576,116200000.0
2009-06-18 12:30:00,0.85774,0.85797,0.8575,0.85773,160400001.0
2009-06-18 12:35:00,0.85783,0.85804,0.85753,0.85789,155200000.0
2009-06-18 12:40:00,0.85778,0.85799,0.85761,0.85799,154600000.0
2009-06-18 12:45:00,0.85809,0.85822,0.85761,0.85783,134000000.0
2009-06-18 12:50:00,0.85787,0.85799,0.85722,0.85732,153200000.0
2009-06-18 12:55:00,0.85731,0.85817,0.85731,0.85817,112800000.0
2009-06-18 13:00:00,0.85793,0.85818,0.85704,0.85704,159999999.0
2009-06-18 13:05:00,0.85687,0.85707,0.85668,0.85692,155200000.0
2009-06-18 13:10:00,0.85683,0.85711,0.8564,0.85649,130400000.0
2009-06-18 13:15:00,0.85678,0.85721,0.85651,0.85695,136700000.0
2009-06-18 13:20:00,0.85711,0.85741,0.85698,0.85726,177800002.0
2009-06-18 13:25:00,0.8574,0.85764,0.857,0.85728,139200000.0
2009-06-18 13:30:00,0.85745,0.85768,0.857,0.85761,161200000.0
2009-06-18 13:35:00,0.85755,0.85756,0.8572,0.85741,96000000.0
2009-06-18 13:40:00,0.85731,0.8583,0.85731,0.85821,161000001.0
2009-06-18 13:45:00,0.85811,0.85826,0.85773,0.85783,164600000.0
2009-06-18 13:50:00,0.85778,0.85829,0.8575,0.85816,108200000.0
2009-06-18 13:55:00,0.85813,0.85821,0.85776,0.85783,116600000.0
2009-06-18 14:00:00,0.85784,0.8582,0.85765,0.85783,144600000.0
2009-06-18 14:05:00,0.85778,0.85812,0.85763,0.85799,170399999.0
2009-06-18 14:10:00,0.858,0.85814,0.85773,0.85795,128399999.0
2009-06-18 14:15:00,0.85811,0.85841,0.85786,0.8581,137200000.0
2009-06-18 14:20:00,0.85806,0.8582,0.85781,0.85815,126000000.0
2009-06-18 14:25:00,0.85817,0.85845,0.85791,0.85799,120200000.0
2009-06-18 14:30:00,0.85796,0.85806,0.85756,0.85798,195800000.0
2009-06-18 14:35:00,0.8581,0.85832,0.85783,0.85831,131000000.0
2009-06-18 14:40:00,0.85833,0.85833,0.85778,0.85781,137099999.0
2009-06-18 14:45:00,0.85789,0.85798,0.8571,0.85747,156600000.0
2009-06-18 14:50:00,0.85751,0.85753,0.857,0.85717,163800000.0
2009-06-18 14:55:00,0.8573,0.85773,0.85709,0.8574,133000000.0
2009-06-18 15:00:00,0.8572,0.85732,0.85675,0.85709,149000000.0
2009-06-18 15:05:00,0.85699,0.85725,0.85671,0.85685,158399999.0
2009-06-18 15:10:00,0.85683,0.85698,0.85626,0.85679,122599999.0
2009-06-18 15:15:00,0.85669,0.85713,0.85657,0.85657,151400000.0
2009-06-18 15:20:00,0.85645,0.85702,0.85624,0.85652,172600000.0
2009-06-18 15:25:00,0.85637,0.85681,0.85628,0.85655,141200000.0
2009-06-18 15:30:00,0.85647,0.85709,0.85626,0.85674,161400000.0
2009-06-18 15:35:00,0.85687,0.85693,0.85622,0.85693,122400000.0
2009-06-18 15:40:00,0.85675,0.85706,0.85645,0.85656,120600000.0
2009-06-18 15:45:00,0.85651,0.85737,0.85651,0.85699,140800000.0
2009-06-18 15:50:00,0.85733,0.85739,0.85685,0.85719,126000001.0
2009-06-18 15:55:00,0.85728,0.85731,0.85658,0.85658,163000000.0
2009-06-18 16:00:00,0.8566,0.85714,0.85601,0.85617,199600001.0
2009-06-18 16:05:00,0.8561,0.85649,0.85601,0.8564,114000000.0
2009-06-18 16:10:00,0.85635,0.85647,0.85532,0.85557,112600000.0
2009-06-18 16:15:00,0.8555,0.85559,0.85511,0.85519,154399999.0
2009-06-18 16:20:00,0.85519,0.8555,0.85493,0.85509,176400001.0
2009-06-18 16:25:00,0.85509,0.85531,0.85484,0.85523,171200000.0
2009-06-18 16:30:00,0.85517,0.85545,0.85496,0.85519,181999999.0
2009-06-18 16:35:00,0.85518,0.85524,0.85399,0.85412,106800000.0
2009-06-18 16:40:00,0.85416,0.85458,0.85384,0.85413,144600000.0
2009-06-18 16:45:00,0.85402,0.85439,0.85385,0.8542,115200000.0
2009-06-18 16:50:00,0.85444,0.8547,0.85423,0.85434,210199998.0
2009-06-18 16:55:00,0.8542,0.85446,0.85392,0.85403,179800001.0
2009-06-18 17:00:00,0.85417,0.85421,0.85379,0.85391,99000000.0
2009-06-18 17:05:00,0.85401,0.85413,0.85378,0.85385,130400000.0
2009-06-18 17:10:00,0.8538,0.85412,0.85362,0.85412,131600000.0
2009-06-18 17:15:00,0.85431,0.85431,0.85336,0.85412,179000001.0
2009-06-18 17:20:00,0.85422,0.85439,0.85398,0.85415,154199999.0
2009-06-18 17:25:00,0.85389,0.85417,0.85348,0.85371,118600000.0
2009-06-18 17:30:00,0.85381,0.85381,0.85336,0.85348,140000000.0
2009-06-18 17:35:00,0.85342,0.85356,0.85274,0.85289,180000000.0
2009-06-18 17:40:00,0.85298,0.8533,0.85284,0.85316,160800000.0
2009-06-18 17:45:00,0.8534,0.85372,0.85323,0.85345,183600001.0
2009-06-18 17:50:00,0.85353,0.85377,0.85304,0.85354,168600000.0
2009-06-18 17:55:00,0.85363,0.85381,0.85335,0.85372,164600000.0
2009-06-18 18:00:00,0.85363,0.85397,0.85346,0.85382,128800000.0
2009-06-18 18:05:00,0.85398,0.85411,0.85369,0.8538,154399999.0
2009-06-18 18:10:00,0.85384,0.85384,0.85346,0.85363,99000000.0
2009-06-18 18:15:00,0.85363,0.85379,0.85348,0.8536,117400000.0
2009-06-18 18:20:00,0.85377,0.85379,0.85333,0.85351,73600000.0
2009-06-18 18:25:00,0.85346,0.85359,0.853,0.85322,145000000.0
2009-06-18 18:30:00,0.85314,0.85333,0.85274,0.85302,152000000.0
2009-06-18 18:35:00,0.85299,0.85305,0.85266,0.85292,148600000.0
2009-06-18 18:40:00,0.8529,0.8529,0.85231,0.85246,177600000.0
2009-06-18 18:45:00,0.85261,0.85276,0.85231,0.85231,228400001.0
2009-06-18 18:50:00,0.85249,0.85263,0.85195,0.85263,162400000.0
2009-06-18 18:55:00,0.85265,0.85268,0.85206,0.85217,135000000.0
2009-06-18 19:00:00,0.85229,0.85229,0.85194,0.85198,127200000.0
2009-06-18 19:05:00,0.85198,0.8522,0.85163,0.8522,125800000.0
2009-06-18 19:10:00,0.85218,0.85251,0.85196,0.85228,131600000.0
2009-06-18 19:15:00,0.85222,0.85233,0.8518,0.85208,124400000.0
2009-06-18 19:20:00,0.85205,0.85208,0.85162,0.85178,159000000.0
2009-06-18 19:25:00,0.85176,0.85194,0.85164,0.85183,144000000.0
2009-06-18 19:30:00,0.8519,0.85196,0.85159,0.8517,133999999.0
2009-06-18 19:35:00,0.8518,0.85188,0.8513,0.85157,240200003.0
2009-06-18 19:40:00,0.85164,0.85164,0.85107,0.85126,152800000.0
2009-06-18 19:45:00,0.85125,0.85148,0.85094,0.85132,150400001.0
2009-06-18 19:50:00,0.85134,0.85154,0.85118,0.85144,165000001.0
2009-06-18 19:55:00,0.85145,0.85176,0.85113,0.8513,114800000.0
2009-06-18 20:00:00,0.85122,0.85168,0.851,0.85137,201599997.0
2009-06-18 20:05:00,0.85145,0.85168,0.85123,0.85145,124600000.0
2009-06-18 20:10:00,0.85135,0.85203,0.85119,0.85172,122800000.0
2009-06-18 20:15:00,0.85155,0.85173,0.85126,0.8515,188600000.0
2009-06-18 20:20:00,0.85163,0.85199,0.85146,0.85184,138200000.0
2009-06-18 20:25:00,0.85176,0.85211,0.85163,0.85173,206800000.0
2009-06-18 20:30:00,0.85178,0.85186,0.8515,0.85176,165000000.0
2009-06-18 20:35:00,0.85179,0.85191,0.85148,0.85152,151600000.0
2009-06-18 20:40:00,0.85155,0.85156,0.85063,0.85079,119000000.0
2009-06-18 20:45:00,0.85071,0.85091,0.85036,0.85064,148000000.0
2009-06-18 20:50:00,0.85065,0.85069,0.85027,0.85056,150000000.0
2009-06-18 20:55:00,0.85052,0.85054,0.84992,0.85004,123399999.0
2009-06-18 21:00:00,0.85006,0.85038,0.84982,0.85029,126200000.0
2009-06-18 21:05:00,0.85013,0.85039,0.85001,0.85035,128000000.0
2009-06-18 21:10:00,0.85032,0.85041,0.84973,0.84989,143200000.0
2009-06-18 21:15:00,0.84982,0.84994,0.84906,0.84965,168800001.0
2009-06-18 21:20:00,0.84962,0.84977,0.84935,0.8494,101400000.0
2009-06-18 21:25:00,0.8494,0.84957,0.84895,0.84912,139000000.0
2009-06-18 21:30:00,0.8492,0.84937,0.84889,0.84915,145600000.0
2009-06-18 21:35:00,0.84916,0.84953,0.84891,0.84947,128600001.0
2009-06-18 21:40:00,0.84959,0.84961,0.84925,0.84932,111800000.0
2009-06-18 21:45:00,0.84945,0.84967,0.84925,0.84957,145600000.0
2009-06-18 21:50:00,0.84961,0.84988,0.84939,0.84972,144800000.0
2009-06-18 21:55:00,0.8499,0.84996,0.84948,0.84984,166200000.0
2009-06-18 22:00:00,0.84978,0.85014,0.84969,0.85007,178600000.0
2009-06-18 22:05:00,0.85016,0.85036,0.84994,0.85017,147400000.0
2009-06-18 22:10:00,0.85029,0.85029,0.84983,0.85008,144599999.0
2009-06-18 22:15:00,0.85007,0.85037,0.84982,0.85019,120000000.0
2009-06-18 22:20:00,0.85048,0.85048,0.85001,0.8502,89600000.0
2009-06-18 22:25:00,0.85022,0.85087,0.85021,0.85084,180200000.0
2009-06-18 22:30:00,0.85083,0.85087,0.85048,0.85086,132600000.0
2009-06-18 22:35:00,0.85093,0.85117,0.85066,0.85097,121400000.0
2009-06-18 22:40:00,0.85083,0.85098,0.85059,0.85076,164599999.0
2009-06-18 22:45:00,0.85089,0.85096,0.85053,0.85078,177400000.0
2009-06-18 22:50:00,0.8508,0.85116,0.85064,0.85077,100800000.0
2009-06-18 22:55:00,0.85082,0.85093,0.85063,0.85074,159600000.0
2009-06-18 23:00:00,0.85101,0.85109,0.85068,0.85071,107400000.0
2009-06-18 23:05:00,0.85072,0.851,0.85056,0.85078,133000001.0
2009-06-18 23:10:00,0.85095,0.85105,0.85042,0.85085,137400000.0
2009-06-18 23:15:00,0.8509,0.85105,0.85057,0.85073,92400000.0
2009-06-18 23:20:00,0.85085,0.85093,0.8507,0.85079,95600000.0
2009-06-18 23:25:00,0.8508,0.85121,0.85073,0.85109,147200000.0
2009-06-18 23:30:00,0.85114,0.85115,0.85081,0.85095,84000000.0
2009-06-18 23:35:00,0.85088,0.85099,0.85022,0.85067,133600001.0
2009-06-18 23:40:00,0.85056,0.85078,0.85029,0.85048,128000000.0
2009-06-18 23:45:00,0.85059,0.85102,0.85037,0.85092,145800000.0
2009-06-18 23:50:00,0.85079,0.85094,0.85029,0.85063,120200000.0
2009-06-18 23:55:00,0.85052,0.85099,0.85046,0.85069,113000000.0
2009-06-19 00:00:00,0.85085,0.85098,0.85019,0.85076,159800000.0
2009-06-19 00:05:00,0.8506,0.85145,0.8506,0.85089,126000000.0
2009-06-19 00:10:00,0.85103,0.85103,0.85058,0.85083,181599998.0
2009-06-19 00:15:00,0.85087,0.85109,0.85066,0.85083,110600000.0
2009-06-19 00:20:00,0.85077,0.85126,0.85064,0.8509,162800000.0
2009-06-19 00:25:00,0.85082,0.85092,0.8506,0.85092,208199998.0
2009-06-19 00:30:00,0.85073,0.85087,0.85041,0.85054,131600000.0
2009-06-19 00:35:00,0.8505,0.85069,0.85019,0.85044,134200000.0
2009-06-19 00:40:00,0.85051,0.85055,0.85026,0.85043,101600000.0
2009-06-19 00:45:00,0.8503,0.85081,0.85,0.85043,104000000.0
2009-06-19 00:50:00,0.85025,0.85045,0.85001,0.85006,145000000.0
2009-06-19 00:55:00,0.85002,0.85025,0.84992,0.84997,131400001.0
2009-06-19 01:00:00,0.84993,0.85021,0.84979,0.85018,172399999.0
2009-06-19 01:05:00,0.8502,0.85024,0.84991,0.85018,143600000.0
2009-06-19 01:10:00,0.8501,0.8501,0.84936,0.84956,149400000.0
2009-06-19 01:15:00,0.8496,0.8496,0.84923,0.84951,118100000.0
2009-06-19 01:20:00,0.84939,0.85004,0.84906,0.8497,169399999.0
2009-06-19 01:25:00,0.84964,0.84993,0.84953,0.8498,131800001.0
2009-06-19 01:30:00,0.85006,0.85015,0.84976,0.84984,114200000.0
2009-06-19 01:35:00,0.84989,0.85018,0.84963,0.85002,160000000.0
2009-06-19 01:40:00,0.8498,0.85027,0.84972,0.85,151399999.0
2009-06-19 01:45:00,0.84995,0.85018,0.84978,0.84985,98800000.0
2009-06-19 01:50:00,0.85003,0.85013,0.84986,0.85004,97000000.0
2009-06-19 01:55:00,0.84997,0.85029,0.84994,0.85013,127400000.0
2009-06-19 02:00:00,0.85012,0.85035,0.84981,0.85004,137800000.0
2009-06-19 02:05:00,0.85006,0.8505,0.84997,0.85011,164200000.0
2009-06-19 02:10:00,0.85053,0.85065,0.85013,0.85051,123600000.0
2009-06-19 02:15:00,0.85045,0.85058,0.85009,0.85042,148400000.0
2009-06-19 02:20:00,0.85029,0.85042,0.84994,0.85002,152400000.0
2009-06-19 02:25:00,0.84998,0.85054,0.84986,0.8503,144200000.0
2009-06-19 02:30:00,0.8504,0.85048,0.85015,0.85023,150399999.0
2009-06-19 02:35:00,0.85041,0.85073,0.85029,0.85058,121000000.0
2009-06-19 02:40:00,0.85053,0.85076,0.8504,0.85065,150200000.0
2009-06-19 02:45:00,0.85057,0.85078,0.85042,0.85065,179600000.0
2009-06-19 02:50:00,0.85077,0.85092,0.85052,0.8507,151400000.0
2009-06-19 02:55:00,0.85082,0.85094,0.85054,0.85077,167599999.0
2009-06-19 03:00:00,0.8509,0.8512,0.85085,0.85104,138199999.0
2009-06-19 03:05:00,0.85098,0.85126,0.85074,0.85095,116600000.0
2009-06-19 03:10:00,0.8511,0.85125,0.85091,0.85092,129800001.0
2009-06-19 03:15:00,0.8511,0.85118,0.85095,0.85111,123500000.0
2009-06-19 03:20:00,0.85121,0.8515,0.85105,0.85148,100400000.0
2009-06-19 03:25:00,0.85147,0.85149,0.85102,0.85133,134700000.0
2009-06-19 03:30:00,0.85113,0.8514,0.85104,0.8511,135799999.0
2009-06-19 03:35:00,0.85119,0.85151,0.85105,0.85147,139800000.0
2009-06-19 03:40:00,0.85126,0.8514,0.85116,0.85118,76600000.0
2009-06-19 03:45:00,0.8513,0.85138,0.85118,0.85123,134800000.0
2009-06-19 03:50:00,0.85142,0.85154,0.85106,0.85138,143000000.0
2009-06-19 03:55:00,0.85133,0.85169,0.85119,0.85133,123799999.0
2009-06-19 04:00:00,0.85129,0.85149,0.85102,0.85114,157000001.0
2009-06-19 04:05:00,0.85111,0.8514,0.851,0.85118,111400000.0
2009-06-19 04:10:00,0.85135,0.85157,0.85104,0.85134,134200000.0
2009-06-19 04:15:00,0.85144,0.85178,0.85129,0.85174,118800000.0
2009-06-19 04:20:00,0.8517,0.85192,0.85151,0.85192,155600000.0
2009-06-19 04:25:00,0.85194,0.85196,0.8516,0.85182,133400000.0
2009-06-19 04:30:00,0.85193,0.85215,0.85185,0.85198,123200000.0
2009-06-19 04:35:00,0.85197,0.85206,0.8515,0.85201,128000000.0
2009-06-19 04:40:00,0.85201,0.85216,0.85182,0.85207,99400000.0
2009-06-19 04:45:00,0.85202,0.85218,0.85184,0.85215,123600000.0
2009-06-19 04:50:00,0.8522,0.8522,0.85159,0.85193,157400000.0
2009-06-19 04:55:00,0.85194,0.8522,0.85164,0.85168,161399999.0
2009-06-19 05:00:00,0.85216,0.85216,0.8515,0.85175,433600001.0
2009-06-19 05:05:00,0.85172,0.85178,0.85126,0.85178,209800000.0
2009-06-19 05:10:00,0.85178,0.85187,0.85149,0.85167,810999998.0
2009-06-19 05:15:00,0.85154,0.85204,0.8514,0.85204,482599998.0
2009-06-19 05:20:00,0.85188,0.85209,0.85156,0.85182,705399999.0
2009-06-19 05:25:00,0.85184,0.85195,0.85163,0.85182,249600000.0
2009-06-19 05:30:00,0.8519,0.85209,0.85173,0.85176,233000000.0
2009-06-19 05:35:00,0.852,0.852,0.85162,0.8519,457000000.0
2009-06-19 05:40:00,0.85187,0.85195,0.85132,0.85175,387800000.0
2009-06-19 05:45:00,0.8516,0.8517,0.85134,0.85168,364999999.0
2009-06-19 05:50:00,0.85148,0.85162,0.85135,0.85147,583800002.0
2009-06-19 05:55:00,0.85128,0.85172,0.85122,0.85157,367600000.0
2009-06-19 06:00:00,0.85182,0.85182,0.85073,0.8508,597800000.0
2009-06-19 06:05:00,0.85081,0.85115,0.85064,0.85115,684600000.0
2009-06-19 06:10:00,0.85112,0.85115,0.8506,0.85091,346800002.0
2009-06-19 06:15:00,0.85082,0.85107,0.85066,0.85086,496200000.0
2009-06-19 06:20:00,0.85102,0.85114,0.8507,0.85098,863100001.0
2009-06-19 06:25:00,0.85102,0.85117,0.85075,0.85108,372800001.0
2009-06-19 06:30:00,0.85133,0.85133,0.85076,0.8509,241800000.0
2009-06-19 06:35:00,0.85083,0.85096,0.8506,0.85084,229800000.0
2009-06-19 06:40:00,0.85095,0.85095,0.85045,0.85068,647199998.0
2009-06-19 06:45:00,0.8507,0.85107,0.85058,0.85096,409799999.0
2009-06-19 06:50:00,0.85093,0.85102,0.85063,0.85102,349400001.0
2009-06-19 06:55:00,0.85096,0.85118,0.85076,0.85113,580499997.0
2009-06-19 07:00:00,0.85115,0.8517,0.85096,0.85154,1004999999.0
2009-06-19 07:05:00,0.8514,0.8517,0.851,0.85121,435399999.0
2009-06-19 07:10:00,0.8512,0.85147,0.85085,0.85093,686200001.0
2009-06-19 07:15:00,0.85098,0.85168,0.85089,0.85145,518400000.0
2009-06-19 07:20:00,0.85123,0.8517,0.85123,0.85154,559999999.0
2009-06-19 07:25:00,0.85155,0.85165,0.85118,0.85132,688100000.0
2009-06-19 07:30:00,0.85149,0.85187,0.85126,0.85185,1112200004.0
2009-06-19 07:35:00,0.85183,0.85198,0.85147,0.85191,462400000.0
2009-06-19 07:40:00,0.85173,0.85181,0.8513,0.85161,864000000.0
2009-06-19 07:45:00,0.85153,0.85195,0.8514,0.8518,937999998.0
2009-06-19 07:50:00,0.85149,0.8518,0.85131,0.85167,622999999.0
2009-06-19 07:55:00,0.85172,0.85244,0.85155,0.85234,652399999.0
2009-06-19 08:00:00,0.8526,0.85377,0.85172,0.8525,979800000.0
2009-06-19 08:05:00,0.85244,0.85264,0.85198,0.85243,525000002.0
2009-06-19 08:10:00,0.85253,0.85277,0.85206,0.85241,421199998.0
2009-06-19 08:15:00,0.85221,0.85284,0.85191,0.85212,564999999.0
2009-06-19 08:20:00,0.85203,0.8521,0.85141,0.85173,628600000.0
2009-06-19 08:25:00,0.85157,0.85213,0.85133,0.85183,836599997.0
2009-06-19 08:30:00,0.85191,0.852,0.85105,0.85168,624199999.0
2009-06-19 08:35:00,0.8516,0.85182,0.85079,0.85148,853599999.0
2009-06-19 08:40:00,0.85138,0.85182,0.85097,0.85134,815800000.0
2009-06-19 08:45:00,0.85137,0.85155,0.85099,0.85128,510200001.0
2009-06-19 08:50:00,0.85125,0.85147,0.85078,0.85093,601800000.0
2009-06-19 08:55:00,0.85095,0.85128,0.85066,0.85111,1032600004.0
2009-06-19 09:00:00,0.85106,0.85118,0.85049,0.85096,866800001.0
2009-06-19 09:05:00,0.8509,0.85118,0.84967,0.85006,778799998.0
2009-06-19 09:10:00,0.85025,0.85092,0.84999,0.85085,763399998.0
2009-06-19 09:15:00,0.85074,0.85116,0.85032,0.85116,902400001.0
2009-06-19 09:20:00,0.85089,0.85118,0.85014,0.85085,1354200000.0
2009-06-19 09:25:00,0.85076,0.85091,0.8502,0.8504,1207399999.0
2009-06-19 09:30:00,0.8505,0.85111,0.85023,0.85072,885800001.0
2009-06-19 09:35:00,0.85062,0.85115,0.85032,0.85097,994000001.0
2009-06-19 09:40:00,0.85112,0.85146,0.85085,0.85122,717600001.0
2009-06-19 09:45:00,0.85119,0.85122,0.85072,0.85119,978000003.0
2009-06-19 09:50:00,0.85122,0.85134,0.85079,0.85105,1052200001.0
2009-06-19 09:55:00,0.85098,0.85121,0.85061,0.85117,1243599998.0
2009-06-19 10:00:00,0.85117,0.85149,0.85041,0.85078,1698800000.0
2009-06-19 10:05:00,0.8508,0.85112,0.85051,0.85082,1908099998.0
2009-06-19 10:10:00,0.85067,0.85069,0.84986,0.85007,1524399999.0
2009-06-19 10:15:00,0.85004,0.85017,0.84946,0.84968,1256300001.0
2009-06-19 10:20:00,0.84981,0.85036,0.84947,0.85028,1475600002.0
2009-06-19 10:25:00,0.85022,0.85032,0.8498,0.84995,1199600000.0
2009-06-19 10:30:00,0.85009,0.85035,0.84971,0.8502,1707599999.0
2009-06-19 10:35:00,0.85017,0.85044,0.84965,0.84981,1310199999.0
2009-06-19 10:40:00,0.84984,0.8503,0.84955,0.84978,1163100001.0
2009-06-19 10:45:00,0.8498,0.84995,0.849,0.84924,1370400001.0
2009-06-19 10:50:00,0.84917,0.84943,0.8488,0.84902,1328400001.0
2009-06-19 10:55:00,0.84887,0.84925,0.8482,0.8482,1531999997.0
2009-06-19 11:00:00,0.84839,0.84901,0.84803,0.84807,1447400000.0
2009-06-19 11:05:00,0.84805,0.84844,0.84773,0.84836,974400000.0
2009-06-19 11:10:00,0.84825,0.84838,0.84777,0.84797,1387500001.0
2009-06-19 11:15:00,0.84783,0.84783,0.84658,0.84667,1443400000.0
2009-06-19 11:20:00,0.84668,0.84735,0.84636,0.84735,1316599998.0
2009-06-19 11:25:00,0.84733,0.84748,0.84652,0.84678,1370999997.0
2009-06-19 11:30:00,0.84671,0.84693,0.84638,0.84675,1450400002.0
2009-06-19 11:35:00,0.84664,0.84689,0.84606,0.84677,1718000000.0
2009-06-19 11:40:00,0.8467,0.84694,0.84641,0.84647,1837000001.0
2009-06-19 11:45:00,0.84652,0.84711,0.84628,0.84686,1409100000.0
2009-06-19 11:50:00,0.84688,0.84723,0.84645,0.84669,1629200000.0
2009-06-19 11:55:00,0.84668,0.84735,0.84655,0.84678,116300000.0
2009-06-19 12:00:00,0.84673,0.84718,0.84653,0.84662,183200000.0
2009-06-19 12:05:00,0.8466,0.84705,0.84659,0.84702,143000000.0
2009-06-19 12:10:00,0.84703,0.84703,0.84644,0.84701,127400001.0
2009-06-19 12:15:00,0.84697,0.84714,0.84667,0.8469,154200000.0
2009-06-19 12:20:00,0.84685,0.84713,0.84663,0.84702,114600000.0
2009-06-19 12:25:00,0.84699,0.84733,0.84638,0.84638,152400000.0
2009-06-19 12:30:00,0.84635,0.84675,0.8462,0.8463,119400000.0
2009-06-19 12:35:00,0.84611,0.84666,0.84608,0.84666,151400000.0
2009-06-19 12:40:00,0.84673,0.84678,0.84625,0.84641,203999999.0
2009-06-19 12:45:00,0.84642,0.84691,0.8463,0.84668,177200000.0
2009-06-19 12:50:00,0.84658,0.8472,0.84644,0.84692,124000000.0
2009-06-19 12:55:00,0.84686,0.84737,0.84674,0.84737,82600000.0
2009-06-19 13:00:00,0.84734,0.84775,0.84722,0.84766,100600000.0
2009-06-19 13:05:00,0.84795,0.84842,0.84744,0.84761,153800000.0
2009-06-19 13:10:00,0.84755,0.84813,0.84728,0.84802,122400000.0
2009-06-19 13:15:00,0.84786,0.84799,0.84753,0.84767,143800000.0
2009-06-19 13:20:00,0.84769,0.84806,0.84757,0.84796,145800000.0
2009-06-19 13:25:00,0.84802,0.84831,0.84755,0.84761,131000000.0
2009-06-19 13:30:00,0.84776,0.84778,0.8474,0.8476,171200000.0
2009-06-19 13:35:00,0.84765,0.84799,0.84754,0.84778,153400000.0
2009-06-19 13:40:00,0.84783,0.84802,0.84758,0.8477,164600001.0
2009-06-19 13:45:00,0.84772,0.84803,0.84753,0.84754,100000000.0
2009-06-19 13:50:00,0.84767,0.84806,0.84725,0.84749,127400000.0
2009-06-19 13:55:00,0.8475,0.84762,0.84717,0.8476,160999999.0
2009-06-19 14:00:00,0.8476,0.84774,0.84677,0.84695,111400000.0
2009-06-19 14:05:00,0.84692,0.84739,0.84687,0.84721,125600000.0
2009-06-19 14:10:00,0.84723,0.84723,0.8468,0.84709,134199999.0
2009-06-19 14:15:00,0.84699,0.84716,0.84673,0.84703,117400000.0
2009-06-19 14:20:00,0.84722,0.84727,0.84677,0.84701,193000000.0
2009-06-19 14:25:00,0.84685,0.84696,0.84599,0.84622,173000000.0
2009-06-19 14:30:00,0.84628,0.84666,0.84607,0.84617,134000000.0
2009-06-19 14:35:00,0.8463,0.8463,0.84569,0.84606,198400002.0
2009-06-19 14:40:00,0.84615,0.84615,0.84561,0.84611,164600000.0
2009-06-19 14:45:00,0.84596,0.84627,0.84549,0.84549,155000000.0
2009-06-19 14:50:00,0.84566,0.84611,0.84533,0.84602,171800000.0
2009-06-19 14:55:00,0.84599,0.84607,0.84556,0.84603,131600000.0
2009-06-19 15:00:00,0.84607,0.84611,0.84574,0.84576,167800001.0
2009-06-19 15:05:00,0.84598,0.84598,0.8453,0.8455,189800001.0
2009-06-19 15:10:00,0.84556,0.84614,0.84551,0.84598,113600000.0
2009-06-19 15:15:00,0.84593,0.84604,0.84566,0.84594,106600000.0
2009-06-19 15:20:00,0.84611,0.84635,0.84584,0.84584,144200000.0
2009-06-19 15:25:00,0.84601,0.84601,0.84559,0.84569,103000000.0
2009-06-19 15:30:00,0.84565,0.84604,0.84564,0.84583,152200000.0
2009-06-19 15:35:00,0.84571,0.84619,0.8457,0.84619,186200000.0
2009-06-19 15:40:00,0.84626,0.84687,0.84587,0.84687,159000000.0
2009-06-19 15:45:00,0.84697,0.84773,0.84681,0.84746,138000000.0
2009-06-19 15:50:00,0.84761,0.84812,0.84708,0.84812,125999999.0
2009-06-19 15:55:00,0.84814,0.84829,0.84787,0.84812,170400000.0
2009-06-19 16:00:00,0.84843,0.84875,0.84819,0.84856,145800000.0
2009-06-19 16:05:00,0.8486,0.8489,0.84835,0.84875,1715599997.0
2009-06-19 16:10:00,0.8487,0.84885,0.84835,0.8488,1696300001.0
2009-06-19 16:15:00,0.84885,0.8489,0.84775,0.84795,2427599996.0
2009-06-19 16:20:00,0.84795,0.8482,0.84765,0.84805,2039300000.0
2009-06-19 16:25:00,0.84805,0.84855,0.848,0.8482,1426000000.0
2009-06-19 16:30:00,0.8482,0.84825,0.8476,0.84785,1693600002.0
2009-06-19 16:35:00,0.84785,0.84805,0.84775,0.8479,2229800002.0
2009-06-19 16:40:00,0.8479,0.8479,0.84765,0.84765,2034400002.0
2009-06-19 16:45:00,0.84765,0.84765,0.8473,0.84735,1529200000.0
2009-06-19 16:50:00,0.84735,0.8474,0.8471,0.8472,2268999993.0
2009-06-19 16:55:00,0.8472,0.8476,0.8471,0.8474,2270399998.0
2009-06-19 17:00:00,0.84735,0.8477,0.84715,0.8472,1912999997.0
2009-06-19 17:05:00,0.8472,0.8472,0.8466,0.8467,1466899999.0
2009-06-19 17:10:00,0.84665,0.8469,0.84645,0.84645,1807399998.0
2009-06-19 17:15:00,0.84645,0.8467,0.8464,0.8466,1433599999.0
2009-06-19 17:20:00,0.8466,0.8468,0.84635,0.84675,2147799996.0
2009-06-19 17:25:00,0.8468,0.84705,0.84675,0.84685,1483000000.0
2009-06-19 17:30:00,0.84685,0.84725,0.84685,0.84705,2336600002.0
2009-06-19 17:35:00,0.84705,0.848,0.847,0.8479,1574400002.0
2009-06-19 17:40:00,0.84785,0.84795,0.8474,0.84765,1412400000.0
2009-06-19 17:45:00,0.84755,0.84765,0.8463,0.8463,2323500003.0
2009-06-19 17:50:00,0.84635,0.8471,0.84625,0.8467,2277400002.0
2009-06-19 17:55:00,0.8466,0.8468,0.8458,0.8464,2529099999.0
2009-06-19 18:00:00,0.8464,0.8466,0.8462,0.8463,546400000.0
2009-06-19 18:05:00,0.84625,0.84715,0.8461,0.847,567799998.0
2009-06-19 18:10:00,0.84705,0.84705,0.8465,0.84655,777999997.0
2009-06-19 18:15:00,0.84655,0.84675,0.8465,0.8467,431400000.0
2009-06-19 18:20:00,0.8467,0.84695,0.84665,0.8469,566400000.0
2009-06-19 18:25:00,0.8469,0.84725,0.84685,0.84715,1778199998.0
2009-06-19 18:30:00,0.84715,0.8474,0.84675,0.84715,877000000.0
2009-06-19 18:35:00,0.8471,0.8473,0.8467,0.84675,940900000.0
2009-06-19 18:40:00,0.8468,0.84715,0.84665,0.8468,730200007.0
2009-06-19 18:45:00,0.84685,0.84715,0.84655,0.84715,867600001.0
2009-06-19 18:50:00,0.84715,0.84745,0.8471,0.8473,590700000.0
2009-06-19 18:55:00,0.8473,0.8476,0.84685,0.8476,543400000.0
2009-06-19 19:00:00,0.84765,0.84785,0.8474,0.84745,688200000.0
2009-06-19 19:05:00,0.8474,0.84755,0.8472,0.8472,287600000.0
2009-06-19 19:10:00,0.8472,0.8472,0.8469,0.8471,251800000.0
2009-06-19 19:15:00,0.84705,0.8476,0.84665,0.8467,488800002.0
2009-06-19 19:20:00,0.84675,0.84755,0.84675,0.84725,433000000.0
2009-06-19 19:25:00,0.84725,0.84745,0.847,0.84735,366600000.0
2009-06-19 19:30:00,0.8473,0.8473,0.84705,0.84705,333600000.0
2009-06-19 19:35:00,0.8471,0.84725,0.84695,0.84705,255600000.0
2009-06-19 19:40:00,0.84705,0.8472,0.84675,0.8469,365800000.0
2009-06-19 19:45:00,0.8469,0.847,0.84675,0.8468,268600000.0
2009-06-19 19:50:00,0.84675,0.8468,0.84645,0.84645,232600000.0
2009-06-19 19:55:00,0.8465,0.8465,0.8461,0.84625,583400000.0
2009-06-19 20:00:00,0.8463,0.84635,0.8461,0.84615,219600000.0
2009-06-19 20:05:00,0.84615,0.8462,0.84555,0.8456,288200001.0
2009-06-19 20:10:00,0.8456,0.84575,0.8455,0.8457,447800001.0
2009-06-19 20:15:00,0.8457,0.84595,0.8456,0.84575,734200000.0
2009-06-19 20:20:00,0.84575,0.84575,0.84555,0.8456,384400000.0
2009-06-19 20:25:00,0.8456,0.8463,0.84555,0.8461,663800000.0
2009-06-19 20:30:00,0.8461,0.84625,0.84575,0.84595,395600000.0
2009-06-19 20:35:00,0.8459,0.846,0.84585,0.84595,375800000.0
2009-06-19 20:40:00,0.846,0.8461,0.8456,0.84565,285400000.0
2009-06-19 20:45:00,0.84565,0.84565,0.84535,0.84555,409600001.0
2009-06-19 20:50:00,0.8456,0.84585,0.84545,0.8456,213000000.0
2009-06-19 20:55:00,0.8456,0.84575,0.8449,0.8449,643600000.0
2009-06-19 21:00:00,0.8449,0.84525,0.8448,0.84515,376100000.0
2009-06-19 21:05:00,0.84515,0.84525,0.8451,0.84525,170200000.0
2009-06-19 21:10:00,0.84515,0.8455,0.84515,0.84525,257600000.0
2009-06-19 21:15:00,0.8453,0.8455,0.84525,0.84545,295000000.0
2009-06-19 21:20:00,0.84545,0.8455,0.8454,0.8454,80800000.0
2009-06-19 21:25:00,0.8454,0.84545,0.84535,0.84545,188200000.0
2009-06-19 21:30:00,0.84545,0.8456,0.84525,0.84555,400000000.0
2009-06-19 21:35:00,0.8456,0.8456,0.84515,0.8452,765600000.0
2009-06-19 21:40:00,0.8452,0.84535,0.84515,0.84515,352800000.0
2009-06-19 21:45:00,0.8449,0.84525,0.84481,0.8452,151400000.0
2009-06-19 21:50:00,0.8452,0.8455,0.84505,0.8455,500000000.0
2009-06-19 21:55:00,0.84535,0.8454,0.84505,0.8451,826200005.0
2009-06-19 22:00:00,0.8451,0.8453,0.845,0.8452,300800000.0
2009-06-19 22:05:00,0.8452,0.84525,0.84495,0.845,681999998.0
2009-06-19 22:10:00,0.84505,0.8452,0.845,0.8451,292000000.0
2009-06-19 22:15:00,0.8451,0.8451,0.845,0.8451,375600000.0
2009-06-19 22:20:00,0.84515,0.84555,0.8451,0.84545,436200000.0
2009-06-19 22:25:00,0.84545,0.8455,0.8454,0.8454,340400000.0
2009-06-19 22:30:00,0.8454,0.8455,0.8453,0.8453,297000000.0
2009-06-19 22:35:00,0.8453,0.8453,0.84495,0.8451,861699999.0
2009-06-19 22:40:00,0.8451,0.8451,0.8445,0.8446,989399998.0
2009-06-19 22:45:00,0.84465,0.84515,0.84425,0.8449,973200000.0
2009-06-19 22:50:00,0.84485,0.84495,0.84475,0.8449,395399998.0
2009-06-19 22:55:00,0.8449,0.84525,0.84465,0.84505,561200001.0
2009-06-21 23:00:00,0.84489,0.845,0.8445,0.84485,131799999.0
2009-06-21 23:05:00,0.84485,0.845,0.8446,0.84485,86800000.0
2009-06-21 23:10:00,0.84495,0.845,0.84448,0.8446,59999999.0
2009-06-21 23:15:00,0.84485,0.84485,0.84452,0.84462,57800000.0
2009-06-21 23:20:00,0.84485,0.84485,0.84452,0.84452,24000000.0
2009-06-21 23:25:00,0.8443,0.845,0.8442,0.84495,28600000.0
2009-06-21 23:30:00,0.84487,0.845,0.84459,0.84475,40400000.0
2009-06-21 23:35:00,0.845,0.84505,0.84495,0.845,19000000.0
2009-06-21 23:40:00,0.845,0.84505,0.84467,0.84505,33600000.0
2009-06-21 23:45:00,0.8451,0.84525,0.84469,0.84469,68800000.0
2009-06-21 23:50:00,0.84497,0.84515,0.84464,0.84515,29000000.0
2009-06-21 23:55:00,0.84525,0.84525,0.845,0.84513,24400000.0
2009-06-22 00:00:00,0.845,0.84515,0.845,0.84505,54800000.0
2009-06-22 00:05:00,0.84505,0.8451,0.845,0.845,66800000.0
2009-06-22 00:10:00,0.845,0.84525,0.84492,0.845,162600000.0
2009-06-22 00:15:00,0.845,0.84515,0.845,0.845,157200000.0
2009-06-22 00:20:00,0.84505,0.8456,0.845,0.8455,269600000.0
2009-06-22 00:25:00,0.8455,0.8455,0.845,0.84515,337200000.0
2009-06-22 00:30:00,0.8452,0.84595,0.84515,0.84595,98800000.0
2009-06-22 00:35:00,0.84595,0.84605,0.8449,0.84585,208400000.0
2009-06-22 00:40:00,0.84585,0.8461,0.84565,0.84605,182800000.0
2009-06-22 00:45:00,0.84605,0.84605,0.84515,0.8453,241800000.0
2009-06-22 00:50:00,0.8453,0.8459,0.8452,0.8459,514000000.0
2009-06-22 00:55:00,0.8459,0.84665,0.8457,0.84585,272400000.0
2009-06-22 01:00:00,0.84615,0.84615,0.8457,0.84615,103200000.0
2009-06-22 01:05:00,0.8461,0.84615,0.8458,0.8461,72400000.0
2009-06-22 01:10:00,0.8461,0.8461,0.8457,0.84585,248200000.0
2009-06-22 01:15:00,0.84585,0.84585,0.84543,0.84552,164000000.0
2009-06-22 01:20:00,0.8458,0.8458,0.8454,0.84545,299200000.0
2009-06-22 01:25:00,0.8455,0.84575,0.8454,0.84565,129200000.0
2009-06-22 01:30:00,0.84565,0.8457,0.8454,0.8455,171200000.0
2009-06-22 01:35:00,0.8455,0.84565,0.8452,0.8454,397600000.0
2009-06-22 01:40:00,0.84535,0.8457,0.84525,0.84555,470000000.0
2009-06-22 01:45:00,0.84555,0.84565,0.8451,0.8452,458400000.0
2009-06-22 01:50:00,0.84525,0.84555,0.84515,0.84525,222600000.0
2009-06-22 01:55:00,0.84525,0.8455,0.8452,0.8455,120600000.0
2009-06-22 02:00:00,0.8455,0.8455,0.845,0.8452,278000000.0
2009-06-22 02:05:00,0.8452,0.8453,0.84505,0.84505,317800000.0
2009-06-22 02:10:00,0.8451,0.8454,0.84455,0.8447,511800000.0
2009-06-22 02:15:00,0.8447,0.8449,0.8441,0.84435,556800000.0
2009-06-22 02:20:00,0.84435,0.8445,0.84425,0.8444,389800000.0
2009-06-22 02:25:00,0.8444,0.8446,0.84408,0.8446,153800000.0
2009-06-22 02:30:00,0.8446,0.8446,0.8444,0.8445,173800000.0
2009-06-22 02:35:00,0.8445,0.8447,0.8445,0.8447,190600000.0
2009-06-22 02:40:00,0.84465,0.84465,0.8446,0.84465,56600000.0
2009-06-22 02:45:00,0.84475,0.8449,0.84449,0.84454,197100000.0
2009-06-22 02:50:00,0.8447,0.8447,0.8443,0.84445,286800000.0
2009-06-22 02:55:00,0.84445,0.84465,0.84425,0.84425,306500000.0
2009-06-22 03:00:00,0.84415,0.84435,0.84405,0.8442,462000000.0
2009-06-22 03:05:00,0.8442,0.8443,0.84415,0.84425,439600000.0
2009-06-22 03:10:00,0.8442,0.8444,0.84415,0.8442,151200000.0
2009-06-22 03:15:00,0.8442,0.8443,0.8441,0.8442,95800000.0
2009-06-22 03:20:00,0.8442,0.8445,0.8442,0.84425,163600000.0
2009-06-22 03:25:00,0.84425,0.84435,0.84415,0.8443,166400000.0
2009-06-22 03:30:00,0.8443,0.8443,0.84415,0.8442,231000000.0
2009-06-22 03:35:00,0.8442,0.8443,0.84394,0.8443,95800000.0
2009-06-22 03:40:00,0.8442,0.84445,0.84415,0.84425,960600000.0
2009-06-22 03:45:00,0.84425,0.84435,0.84415,0.8443,456600000.0
2009-06-22 03:50:00,0.84425,0.8443,0.8441,0.8441,507400000.0
2009-06-22 03:55:00,0.8441,0.84445,0.8441,0.84425,398700000.0
2009-06-22 04:00:00,0.84425,0.8445,0.84425,0.84435,263000000.0
2009-06-22 04:05:00,0.8443,0.8445,0.8443,0.8444,479600000.0
2009-06-22 04:10:00,0.8444,0.84455,0.8443,0.84435,317000000.0
2009-06-22 04:15:00,0.84435,0.8447,0.84435,0.84455,316800000.0
2009-06-22 04:20:00,0.84455,0.8447,0.84435,0.8447,409400000.0
2009-06-22 04:25:00,0.8447,0.84495,0.8447,0.84485,413600000.0
2009-06-22 04:30:00,0.8448,0.84495,0.84455,0.8448,477400000.0
2009-06-22 04:35:00,0.8448,0.84495,0.8446,0.8446,553400000.0
2009-06-22 04:40:00,0.84465,0.8449,0.8446,0.84485,445000000.0
2009-06-22 04:45:00,0.84485,0.845,0.8447,0.8449,369800000.0
2009-06-22 04:50:00,0.8449,0.84495,0.8447,0.84485,287400000.0
2009-06-22 04:55:00,0.84485,0.84485,0.8446,0.84475,244200000.0
2009-06-22 05:00:00,0.8447,0.8448,0.8446,0.84475,141600000.0
2009-06-22 05:05:00,0.84475,0.8448,0.84465,0.84465,85200000.0
2009-06-22 05:10:00,0.8447,0.84485,0.8446,0.84465,185600000.0
2009-06-22 05:15:00,0.84465,0.8448,0.8446,0.84465,337600000.0
2009-06-22 05:20:00,0.8447,0.8447,0.84435,0.84435,324800000.0
2009-06-22 05:25:00,0.84435,0.84465,0.84435,0.84455,514400000.0
2009-06-22 05:30:00,0.84455,0.8447,0.8445,0.8447,393000000.0
2009-06-22 05:35:00,0.8447,0.8447,0.84435,0.8446,179080000.0
2009-06-22 05:40:00,0.8446,0.84475,0.84455,0.84475,315800000.0
2009-06-22 05:45:00,0.84475,0.8448,0.8443,0.84455,445800000.0
2009-06-22 05:50:00,0.84455,0.8447,0.8444,0.8444,222800000.0
2009-06-22 05:55:00,0.8444,0.84445,0.8443,0.8443,243200000.0
2009-06-22 06:00:00,0.84435,0.84455,0.8442,0.8444,594600000.0
2009-06-22 06:05:00,0.8444,0.8445,0.8441,0.84425,576900000.0
2009-06-22 06:10:00,0.84425,0.84425,0.84405,0.84415,396600000.0
2009-06-22 06:15:00,0.84415,0.8442,0.844,0.8441,266200000.0
2009-06-22 06:20:00,0.8441,0.8441,0.84368,0.84393,195000000.0
2009-06-22 06:25:00,0.84384,0.8442,0.84345,0.8435,733400000.0
2009-06-22 06:30:00,0.8435,0.84355,0.84315,0.8433,367800000.0
2009-06-22 06:35:00,0.8433,0.8434,0.8432,0.84335,216000000.0
2009-06-22 06:40:00,0.84345,0.84345,0.8431,0.84325,312800000.0
2009-06-22 06:45:00,0.84325,0.84355,0.8432,0.84335,266400000.0
2009-06-22 06:50:00,0.84335,0.8435,0.84325,0.8434,149000000.0
2009-06-22 06:55:00,0.8434,0.8434,0.843,0.84305,889000000.0
2009-06-22 07:00:00,0.84305,0.8432,0.843,0.8431,184200000.0
2009-06-22 07:05:00,0.84305,0.8431,0.84295,0.843,207600000.0
2009-06-22 07:10:00,0.84305,0.8432,0.843,0.8431,149800000.0
2009-06-22 07:15:00,0.8431,0.8432,0.843,0.8431,189000000.0
2009-06-22 07:20:00,0.8431,0.84315,0.84295,0.8431,457799996.0
2009-06-22 07:25:00,0.8431,0.8432,0.84295,0.843,562200000.0
2009-06-22 07:30:00,0.843,0.8432,0.84295,0.843,433600000.0
2009-06-22 07:35:00,0.843,0.84315,0.843,0.84305,499200000.0
2009-06-22 07:40:00,0.84305,0.84315,0.843,0.8431,225200000.0
2009-06-22 07:45:00,0.8431,0.84325,0.843,0.8432,275200000.0
2009-06-22 07:50:00,0.84315,0.84315,0.84295,0.843,2230499995.0
2009-06-22 07:55:00,0.843,0.843,0.84242,0.84255,557400003.0
2009-06-22 08:00:00,0.8425,0.84265,0.84245,0.84265,385799998.0
2009-06-22 08:05:00,0.84265,0.8435,0.8426,0.8433,779400000.0
2009-06-22 08:10:00,0.8433,0.84335,0.84285,0.84325,662800000.0
2009-06-22 08:15:00,0.8432,0.8433,0.84275,0.84295,783900000.0
2009-06-22 08:20:00,0.84295,0.84305,0.8425,0.84275,706500000.0
2009-06-22 08:25:00,0.84275,0.84305,0.84255,0.84285,388600000.0
2009-06-22 08:30:00,0.8428,0.84335,0.8427,0.8432,921100000.0
2009-06-22 08:35:00,0.8432,0.8442,0.8432,0.8436,1052000000.0
2009-06-22 08:40:00,0.8436,0.8441,0.8435,0.84405,650000000.0
2009-06-22 08:45:00,0.84405,0.8441,0.8437,0.84375,1031100000.0
2009-06-22 08:50:00,0.84375,0.8438,0.84345,0.8436,982200000.0
2009-06-22 08:55:00,0.8436,0.84375,0.8434,0.8435,685200000.0
2009-06-22 09:00:00,0.8435,0.84355,0.84295,0.8435,919600000.0
2009-06-22 09:05:00,0.8435,0.84425,0.8435,0.84375,881700001.0
2009-06-22 09:10:00,0.8438,0.8447,0.8438,0.8442,759600002.0
2009-06-22 09:15:00,0.84425,0.8447,0.8442,0.8446,1325919995.0
2009-06-22 09:20:00,0.8446,0.84465,0.84425,0.8443,1093900000.0
2009-06-22 09:25:00,0.8443,0.84445,0.84415,0.8444,826600000.0
2009-06-22 09:30:00,0.84445,0.84475,0.84435,0.84465,1926000003.0
2009-06-22 09:35:00,0.84465,0.84485,0.84465,0.8448,2867000009.0
2009-06-22 09:40:00,0.84485,0.845,0.84475,0.845,1124600000.0
2009-06-22 09:45:00,0.845,0.8451,0.84475,0.8448,603800002.0
2009-06-22 09:50:00,0.8448,0.84495,0.84465,0.8447,1035400000.0
2009-06-22 09:55:00,0.8447,0.845,0.8446,0.8448,1291999999.0
2009-06-22 10:00:00,0.8448,0.84495,0.844,0.84415,1234299999.0
2009-06-22 10:05:00,0.84415,0.84465,0.8441,0.8444,1505000000.0
2009-06-22 10:10:00,0.84435,0.8444,0.8436,0.8438,1567800001.0
2009-06-22 10:15:00,0.8437,0.8437,0.8426,0.843,2244999998.0
2009-06-22 10:20:00,0.843,0.84345,0.843,0.8434,774000001.0
2009-06-22 10:25:00,0.84335,0.84415,0.8433,0.84405,1268639999.0
2009-06-22 10:30:00,0.84405,0.8444,0.84385,0.84435,1471260000.0
2009-06-22 10:35:00,0.84435,0.8444,0.8436,0.84375,1106200000.0
2009-06-22 10:40:00,0.84375,0.8444,0.8437,0.8442,825200000.0
2009-06-22 10:45:00,0.8442,0.84435,0.84375,0.84385,867900000.0
2009-06-22 10:50:00,0.8439,0.8441,0.8438,0.8439,999200000.0
2009-06-22 10:55:00,0.8438,0.8442,0.84365,0.84375,1424999998.0
2009-06-22 11:00:00,0.84375,0.84385,0.84315,0.8433,956200000.0
2009-06-22 11:05:00,0.8433,0.8433,0.84215,0.84225,2178700002.0
2009-06-22 11:10:00,0.84225,0.8423,0.84085,0.84105,3370300017.0
2009-06-22 11:15:00,0.8411,0.8411,0.84,0.84065,2805499998.0
2009-06-22 11:20:00,0.84065,0.84105,0.84035,0.8406,2961300002.0
2009-06-22 11:25:00,0.84065,0.84125,0.84055,0.84125,2397799999.0
2009-06-22 11:30:00,0.8412,0.84185,0.84085,0.84105,2334000000.0
2009-06-22 11:35:00,0.84115,0.8413,0.84095,0.8412,2657400001.0
2009-06-22 11:40:00,0.84115,0.8413,0.84095,0.84105,2474999999.0
2009-06-22 11:45:00,0.84105,0.8412,0.84095,0.84095,2087799997.0
2009-06-22 11:50:00,0.84105,0.84155,0.8409,0.8414,2416799997.0
2009-06-22 11:55:00,0.84135,0.84155,0.84115,0.84125,2014999999.0
2009-06-22 12:00:00,0.84125,0.84165,0.84125,0.8415,1176300000.0
2009-06-22 12:05:00,0.8415,0.8416,0.84125,0.8414,1372300001.0
2009-06-22 12:10:00,0.8414,0.84165,0.8413,0.8416,1205500000.0
2009-06-22 12:15:00,0.8415,0.8416,0.84105,0.84115,1940500000.0
2009-06-22 12:20:00,0.84115,0.8412,0.841,0.84105,2143199999.0
2009-06-22 12:25:00,0.841,0.84135,0.8409,0.8413,1401400002.0
2009-06-22 12:30:00,0.8413,0.8414,0.84125,0.84135,472000000.0
2009-06-22 12:35:00,0.84135,0.8414,0.8413,0.84135,275800000.0
2009-06-22 12:40:00,0.84135,0.84205,0.84135,0.8419,1382200000.0
2009-06-22 12:45:00,0.84175,0.84175,0.8414,0.8415,1198499998.0
2009-06-22 12:50:00,0.8415,0.842,0.84145,0.84185,2101399998.0
2009-06-22 12:55:00,0.84185,0.842,0.84175,0.84195,2000400002.0
2009-06-22 13:00:00,0.84195,0.8423,0.84195,0.8423,1274100001.0
2009-06-22 13:05:00,0.8423,0.84235,0.84205,0.84215,2271800000.0
2009-06-22 13:10:00,0.84205,0.8422,0.84185,0.84195,2113600000.0
2009-06-22 13:15:00,0.84195,0.842,0.8414,0.84165,2246300000.0
2009-06-22 13:20:00,0.84165,0.84185,0.8416,0.84185,2189500003.0
2009-06-22 13:25:00,0.84185,0.84235,0.84185,0.8421,2229399997.0
2009-06-22 13:30:00,0.8421,0.84245,0.84205,0.8423,2105600002.0
2009-06-22 13:35:00,0.8423,0.84265,0.8421,0.8421,2169999999.0
2009-06-22 13:40:00,0.8421,0.84215,0.84135,0.84145,2225600002.0
2009-06-22 13:45:00,0.8415,0.84165,0.84105,0.84145,1766000002.0
2009-06-22 13:50:00,0.84145,0.8421,0.8414,0.842,2122300001.0
2009-06-22 13:55:00,0.842,0.8422,0.842,0.8421,811999999.0
2009-06-22 14:00:00,0.84215,0.8423,0.84205,0.8423,897000001.0
2009-06-22 14:05:00,0.8423,0.84245,0.84205,0.8421,1799900000.0
2009-06-22 14:10:00,0.8421,0.8425,0.84175,0.84245,1579300001.0
2009-06-22 14:15:00,0.84245,0.8425,0.8411,0.84135,2214299999.0
2009-06-22 14:20:00,0.84135,0.8415,0.8412,0.8413,1281000000.0
2009-06-22 14:25:00,0.8413,0.8415,0.84115,0.84125,1664000000.0
2009-06-22 14:30:00,0.8413,0.842,0.84125,0.84185,1821800001.0
2009-06-22 14:35:00,0.84185,0.84225,0.84175,0.84215,1773700000.0
2009-06-22 14:40:00,0.8422,0.8426,0.84215,0.84255,1551599995.0
2009-06-22 14:45:00,0.84255,0.84365,0.84255,0.84355,2784400002.0
2009-06-22 14:50:00,0.84355,0.8437,0.84295,0.84315,2504599998.0
2009-06-22 14:55:00,0.8432,0.8434,0.8429,0.8434,1941800001.0
2009-06-22 15:00:00,0.84335,0.84395,0.8433,0.8438,2114600003.0
2009-06-22 15:05:00,0.8438,0.8443,0.84375,0.84405,1733300000.0
2009-06-22 15:10:00,0.84405,0.84485,0.84405,0.84485,2184600000.0
2009-06-22 15:15:00,0.84475,0.8449,0.84455,0.84485,2703400000.0
2009-06-22 15:20:00,0.84485,0.84545,0.8448,0.8454,2199600004.0
2009-06-22 15:25:00,0.84535,0.8457,0.84515,0.84535,3561900003.0
2009-06-22 15:30:00,0.84535,0.8455,0.845,0.8452,2976500000.0
2009-06-22 15:35:00,0.8452,0.84535,0.84485,0.84495,2334200001.0
2009-06-22 15:40:00,0.84495,0.8451,0.84475,0.84485,2425500000.0
2009-06-22 15:45:00,0.84485,0.8456,0.84485,0.84545,3607800000.0
2009-06-22 15:50:00,0.84545,0.84555,0.84515,0.84545,3451300001.0
2009-06-22 15:55:00,0.8455,0.84565,0.84525,0.84555,2238600000.0
2009-06-22 16:00:00,0.84555,0.8463,0.8451,0.84625,3288000005.0
2009-06-22 16:05:00,0.8463,0.8468,0.8462,0.8466,1954680000.0
2009-06-22 16:10:00,0.84655,0.8466,0.84595,0.846,2255180001.0
2009-06-22 16:15:00,0.846,0.8465,0.84585,0.84635,1595820001.0
2009-06-22 16:20:00,0.84635,0.84635,0.8454,0.8459,2081200000.0
2009-06-22 16:25:00,0.8459,0.84615,0.84545,0.84595,1946299999.0
2009-06-22 16:30:00,0.846,0.84715,0.8459,0.84665,2935800000.0
2009-06-22 16:35:00,0.84665,0.84765,0.84665,0.8476,3323000002.0
2009-06-22 16:40:00,0.8475,0.84785,0.8474,0.84755,3011000002.0
2009-06-22 16:45:00,0.84755,0.84765,0.84705,0.84725,3228300000.0
2009-06-22 16:50:00,0.84725,0.8473,0.84575,0.84585,2464700000.0
2009-06-22 16:55:00,0.84585,0.8467,0.8456,0.8466,2127899999.0
2009-06-22 17:00:00,0.8466,0.84665,0.8457,0.84595,2118199998.0
2009-06-22 17:05:00,0.846,0.8468,0.846,0.8467,1677600000.0
2009-06-22 17:10:00,0.8467,0.8473,0.84665,0.84715,1869300003.0
2009-06-22 17:15:00,0.84715,0.8474,0.84705,0.8471,1337200001.0
2009-06-22 17:20:00,0.8471,0.84725,0.8465,0.84705,1720200001.0
2009-06-22 17:25:00,0.84705,0.84755,0.84685,0.84745,2623599999.0
2009-06-22 17:30:00,0.84735,0.8481,0.84725,0.848,2653000005.0
2009-06-22 17:35:00,0.848,0.8481,0.8473,0.84755,2315000001.0
2009-06-22 17:40:00,0.84755,0.84785,0.84745,0.84765,2088700000.0
2009-06-22 17:45:00,0.84765,0.848,0.84765,0.8478,1897600000.0
2009-06-22 17:50:00,0.84775,0.84785,0.8476,0.8476,1604600000.0
2009-06-22 17:55:00,0.8476,0.84765,0.8469,0.8472,1288200000.0
2009-06-22 18:00:00,0.8472,0.84765,0.8472,0.84745,1091000000.0
2009-06-22 18:05:00,0.84755,0.84755,0.8473,0.84735,1304199998.0
2009-06-22 18:10:00,0.8474,0.8474,0.847,0.8471,493600000.0
2009-06-22 18:15:00,0.84705,0.8472,0.8469,0.84715,552000000.0
2009-06-22 18:20:00,0.84715,0.8474,0.8471,0.84725,637600000.0
2009-06-22 18:25:00,0.84725,0.8479,0.84725,0.8479,913800002.0
2009-06-22 18:30:00,0.8479,0.84795,0.84745,0.8476,1369810000.0
2009-06-22 18:35:00,0.8476,0.84775,0.84735,0.84745,2272600001.0
2009-06-22 18:40:00,0.84745,0.84765,0.84725,0.84735,1100400001.0
2009-06-22 18:45:00,0.84735,0.8477,0.84735,0.84755,1292600000.0
2009-06-22 18:50:00,0.84755,0.84765,0.8475,0.84755,964800000.0
2009-06-22 18:55:00,0.8476,0.848,0.84745,0.84795,2075600001.0
2009-06-22 19:00:00,0.848,0.8482,0.84795,0.8482,1669200000.0
2009-06-22 19:05:00,0.8482,0.84865,0.8482,0.84865,552600000.0
2009-06-22 19:10:00,0.84865,0.8487,0.8481,0.84835,832400000.0
2009-06-22 19:15:00,0.84835,0.8486,0.8481,0.84815,1123400000.0
2009-06-22 19:20:00,0.84815,0.8485,0.84815,0.84835,1092800000.0
2009-06-22 19:25:00,0.84835,0.84865,0.84835,0.84845,1105800000.0
2009-06-22 19:30:00,0.84845,0.84845,0.8481,0.84835,989999999.0
2009-06-22 19:35:00,0.84835,0.8484,0.84815,0.8483,1756400000.0
2009-06-22 19:40:00,0.84825,0.84865,0.84825,0.8486,972000000.0
2009-06-22 19:45:00,0.8486,0.8487,0.84845,0.84845,1427200000.0
2009-06-22 19:50:00,0.84845,0.84855,0.84815,0.84815,1564600000.0
2009-06-22 19:55:00,0.84815,0.84835,0.84805,0.84825,2248400015.0
2009-06-22 20:00:00,0.84825,0.84825,0.8481,0.84815,1411600000.0
2009-06-22 20:05:00,0.8481,0.8483,0.8481,0.84815,1410800000.0
2009-06-22 20:10:00,0.84815,0.8483,0.848,0.84805,1204800000.0
2009-06-22 20:15:00,0.84805,0.8482,0.84805,0.8481,1277200000.0
2009-06-22 20:20:00,0.8481,0.8482,0.84805,0.8481,1022800000.0
2009-06-22 20:25:00,0.8481,0.84815,0.84785,0.84785,1460800000.0
2009-06-22 20:30:00,0.84785,0.8479,0.84765,0.84785,1811400000.0
2009-06-22 20:35:00,0.84785,0.8481,0.84785,0.8481,1143200000.0
2009-06-22 20:40:00,0.8481,0.84835,0.84805,0.84835,742600000.0
2009-06-22 20:45:00,0.84835,0.84835,0.8482,0.84825,511000000.0
2009-06-22 20:50:00,0.84825,0.8484,0.84825,0.84835,553400000.0
2009-06-22 20:55:00,0.84835,0.8484,0.84825,0.84835,913600000.0
2009-06-22 21:00:00,0.8483,0.8486,0.8481,0.8482,1431800000.0
2009-06-22 21:05:00,0.8482,0.84845,0.84805,0.84835,1058000000.0
2009-06-22 21:10:00,0.8484,0.84855,0.84805,0.84815,1007800000.0
2009-06-22 21:15:00,0.84815,0.84815,0.8479,0.84805,952400000.0
2009-06-22 21:20:00,0.84805,0.84805,0.84775,0.8478,1137400000.0
2009-06-22 21:25:00,0.8478,0.84785,0.84765,0.84775,1428599998.0
2009-06-22 21:30:00,0.84775,0.8479,0.84765,0.8477,1840800000.0
2009-06-22 21:35:00,0.8477,0.8479,0.84755,0.8478,1195199998.0
2009-06-22 21:40:00,0.8478,0.848,0.84755,0.8478,1289800001.0
2009-06-22 21:45:00,0.84775,0.84815,0.84775,0.848,882400000.0
2009-06-22 21:50:00,0.84805,0.84805,0.8478,0.8479,1333200000.0
2009-06-22 21:55:00,0.84785,0.848,0.84765,0.8477,811000000.0
2009-06-22 22:00:00,0.84775,0.8482,0.84765,0.8478,942200000.0
2009-06-22 22:05:00,0.84775,0.8483,0.84775,0.8482,408000000.0
2009-06-22 22:10:00,0.84825,0.84825,0.848,0.8481,586599999.0
2009-06-22 22:15:00,0.8481,0.84825,0.848,0.84805,777000000.0
2009-06-22 22:20:00,0.84805,0.84805,0.8477,0.84785,546600000.0
2009-06-22 22:25:00,0.84785,0.8482,0.8478,0.8481,516800000.0
2009-06-22 22:30:00,0.84815,0.84835,0.84805,0.8481,349600000.0
2009-06-22 22:35:00,0.8481,0.8483,0.84805,0.84815,550600000.0
2009-06-22 22:40:00,0.84815,0.84835,0.84795,0.84815,441800000.0
2009-06-22 22:45:00,0.84815,0.84825,0.8479,0.848,302400000.0
2009-06-22 22:50:00,0.848,0.84815,0.8475,0.84765,399200000.0
2009-06-22 22:55:00,0.8477,0.8481,0.8475,0.8481,525400000.0
2009-06-22 23:00:00,0.848,0.8486,0.8479,0.848,98800000.0
2009-06-22 23:05:00,0.84805,0.84825,0.84805,0.84815,37600000.0
2009-06-22 23:10:00,0.8482,0.8482,0.84767,0.84773,241200000.0
2009-06-22 23:15:00,0.84785,0.84795,0.8478,0.8478,342200000.0
2009-06-22 23:20:00,0.84785,0.8482,0.8478,0.8481,77800000.0
2009-06-22 23:25:00,0.8481,0.8482,0.8479,0.8482,48800000.0
2009-06-22 23:30:00,0.8481,0.8483,0.8481,0.8482,141000000.0
2009-06-22 23:35:00,0.8482,0.84835,0.84815,0.8483,59000000.0
2009-06-22 23:40:00,0.8483,0.84835,0.8478,0.84795,119200000.0
2009-06-22 23:45:00,0.84795,0.84825,0.8479,0.84795,39800000.0
2009-06-22 23:50:00,0.848,0.848,0.8475,0.84765,99400000.0
2009-06-22 23:55:00,0.84765,0.84775,0.84755,0.84775,68400000.0
2009-06-23 00:00:00,0.8478,0.84805,0.84775,0.84795,115200000.0
2009-06-23 00:05:00,0.84795,0.84815,0.84795,0.84805,153800000.0
2009-06-23 00:10:00,0.8481,0.8482,0.84785,0.8479,188500000.0
2009-06-23 00:15:00,0.84795,0.848,0.84771,0.84795,135600000.0
2009-06-23 00:20:00,0.848,0.8481,0.84755,0.84775,117200000.0
2009-06-23 00:25:00,0.84775,0.848,0.84765,0.84795,244200000.0
2009-06-23 00:30:00,0.848,0.8482,0.8479,0.8481,67000000.0
2009-06-23 00:35:00,0.8481,0.84815,0.8478,0.84785,80200000.0
2009-06-23 00:40:00,0.84785,0.84815,0.84785,0.84807,193800000.0
2009-06-23 00:45:00,0.8482,0.8482,0.84805,0.84805,32800000.0
2009-06-23 00:50:00,0.84815,0.84825,0.84795,0.84825,87100000.0
2009-06-23 00:55:00,0.8483,0.8483,0.8476,0.84805,249800000.0
2009-06-23 01:00:00,0.848,0.8481,0.84775,0.84785,308000000.0
2009-06-23 01:05:00,0.84785,0.84805,0.8478,0.8479,122400000.0
2009-06-23 01:10:00,0.8479,0.8481,0.8479,0.84805,71600000.0
2009-06-23 01:15:00,0.84805,0.84885,0.84805,0.84875,561600000.0
2009-06-23 01:20:00,0.84875,0.8488,0.84855,0.84865,174800000.0
2009-06-23 01:25:00,0.84865,0.84885,0.84855,0.8488,172400000.0
2009-06-23 01:30:00,0.8488,0.8489,0.84855,0.8487,535000000.0
2009-06-23 01:35:00,0.8487,0.84885,0.84865,0.8488,349600000.0
2009-06-23 01:40:00,0.8488,0.84885,0.84865,0.84875,822000001.0
2009-06-23 01:45:00,0.84875,0.84895,0.84865,0.84885,437600002.0
2009-06-23 01:50:00,0.84885,0.84895,0.8487,0.84875,412300000.0
2009-06-23 01:55:00,0.84875,0.84885,0.84865,0.84875,181400000.0
2009-06-23 02:00:00,0.8488,0.84895,0.8485,0.8486,316200000.0
2009-06-23 02:05:00,0.84865,0.84895,0.8483,0.84865,786200000.0
2009-06-23 02:10:00,0.84865,0.84865,0.84835,0.8485,390000000.0
2009-06-23 02:15:00,0.8485,0.84855,0.84825,0.84855,188400000.0
2009-06-23 02:20:00,0.84855,0.84865,0.84845,0.84865,259200000.0
2009-06-23 02:25:00,0.84865,0.84865,0.84845,0.8485,214400000.0
2009-06-23 02:30:00,0.8485,0.8485,0.84825,0.84835,389800000.0
2009-06-23 02:35:00,0.84835,0.84855,0.8483,0.8484,327000000.0
2009-06-23 02:40:00,0.8484,0.8486,0.84825,0.8483,466800000.0
2009-06-23 02:45:00,0.8483,0.84845,0.8483,0.8484,131800000.0
2009-06-23 02:50:00,0.8483,0.8485,0.8483,0.8485,222000000.0
2009-06-23 02:55:00,0.8485,0.8485,0.84825,0.84835,363400000.0
2009-06-23 03:00:00,0.84835,0.8487,0.84825,0.84855,428800000.0
2009-06-23 03:05:00,0.84855,0.8492,0.8485,0.849,631500000.0
2009-06-23 03:10:00,0.84905,0.84925,0.84905,0.84905,464000000.0
2009-06-23 03:15:00,0.84905,0.84915,0.849,0.8491,317800000.0
2009-06-23 03:20:00,0.8491,0.84925,0.84905,0.84915,819000002.0
2009-06-23 03:25:00,0.84915,0.8492,0.84905,0.8491,499600000.0
2009-06-23 03:30:00,0.8491,0.84925,0.84905,0.8492,499800000.0
2009-06-23 03:35:00,0.84915,0.8496,0.8491,0.84945,299900000.0
2009-06-23 03:40:00,0.8495,0.84965,0.84925,0.84945,379000000.0
2009-06-23 03:45:00,0.84945,0.8497,0.8488,0.8491,642400000.0
2009-06-23 03:50:00,0.8491,0.84965,0.84905,0.8495,870800000.0
2009-06-23 03:55:00,0.8495,0.8497,0.84945,0.84955,302000000.0
2009-06-23 04:00:00,0.84955,0.84965,0.84945,0.8496,359400000.0
2009-06-23 04:05:00,0.8496,0.84965,0.84915,0.8494,850600000.0
2009-06-23 04:10:00,0.8494,0.8496,0.8493,0.8494,238000000.0
2009-06-23 04:15:00,0.8494,0.8497,0.8494,0.8496,237600000.0
2009-06-23 04:20:00,0.8496,0.8497,0.84935,0.8494,451400000.0
2009-06-23 04:25:00,0.8494,0.85,0.8493,0.8498,1090800000.0
2009-06-23 04:30:00,0.8498,0.8503,0.84965,0.8503,711800000.0
2009-06-23 04:35:00,0.8503,0.8504,0.85015,0.8503,698799999.0
2009-06-23 04:40:00,0.8503,0.8507,0.85015,0.8506,1101200000.0
2009-06-23 04:45:00,0.85055,0.8506,0.8504,0.85045,676600000.0
2009-06-23 04:50:00,0.85045,0.85065,0.85035,0.8505,347000000.0
2009-06-23 04:55:00,0.8505,0.85065,0.8504,0.8505,769600000.0
2009-06-23 05:00:00,0.8506,0.85075,0.8505,0.8506,615800001.0
2009-06-23 05:05:00,0.8506,0.85065,0.8505,0.85065,274000000.0
2009-06-23 05:10:00,0.8506,0.8507,0.85015,0.8502,652200000.0
2009-06-23 05:15:00,0.85015,0.85035,0.85,0.8501,720800000.0
2009-06-23 05:20:00,0.8501,0.8502,0.84985,0.85005,594600000.0
2009-06-23 05:25:00,0.85005,0.85025,0.8498,0.85,446600000.0
2009-06-23 05:30:00,0.85005,0.85005,0.8489,0.8491,1133600000.0
2009-06-23 05:35:00,0.8491,0.84935,0.849,0.84925,619600000.0
2009-06-23 05:40:00,0.84925,0.84935,0.84915,0.8493,406400000.0
2009-06-23 05:45:00,0.84935,0.84945,0.8488,0.849,1105000000.0
2009-06-23 05:50:00,0.849,0.849,0.84875,0.8489,693000000.0
2009-06-23 05:55:00,0.8489,0.8492,0.84885,0.8491,466200000.0
2009-06-23 06:00:00,0.8491,0.8492,0.84885,0.84905,428200000.0
2009-06-23 06:05:00,0.8491,0.84915,0.84885,0.849,513600000.0
2009-06-23 06:10:00,0.849,0.84935,0.8489,0.84905,454000000.0
2009-06-23 06:15:00,0.84905,0.8494,0.8489,0.84925,575200000.0
2009-06-23 06:20:00,0.84925,0.8494,0.84915,0.8494,212800000.0
2009-06-23 06:25:00,0.8494,0.8494,0.84905,0.84905,482600000.0
2009-06-23 06:30:00,0.8491,0.84925,0.8488,0.84905,775000000.0
2009-06-23 06:35:00,0.84905,0.84925,0.849,0.849,827800000.0
2009-06-23 06:40:00,0.849,0.84915,0.849,0.84905,1594600000.0
2009-06-23 06:45:00,0.84905,0.8491,0.849,0.849,2501600000.0
2009-06-23 06:50:00,0.84905,0.84905,0.8487,0.8488,767600000.0
2009-06-23 06:55:00,0.8488,0.84905,0.8488,0.8489,172400000.0
2009-06-23 07:00:00,0.8489,0.8489,0.8485,0.84875,676400000.0
2009-06-23 07:05:00,0.8488,0.84915,0.84875,0.8491,2360200000.0
2009-06-23 07:10:00,0.84915,0.84935,0.8491,0.8493,912400000.0
2009-06-23 07:15:00,0.8493,0.8495,0.8487,0.84935,354600000.0
2009-06-23 07:20:00,0.84935,0.84935,0.8492,0.8493,132400000.0
2009-06-23 07:25:00,0.8493,0.84935,0.8491,0.8493,245200000.0
2009-06-23 07:30:00,0.8493,0.84975,0.8491,0.8496,583100000.0
2009-06-23 07:35:00,0.84965,0.85005,0.8496,0.84995,479900000.0
2009-06-23 07:40:00,0.8499,0.85,0.8496,0.8498,494400000.0
2009-06-23 07:45:00,0.8498,0.8508,0.8497,0.8503,896800000.0
2009-06-23 07:50:00,0.8503,0.85055,0.85025,0.85035,857800000.0
2009-06-23 07:55:00,0.85035,0.8507,0.85025,0.85065,1074200000.0
2009-06-23 08:00:00,0.8507,0.8514,0.8507,0.8509,1421800000.0
2009-06-23 08:05:00,0.85095,0.85165,0.85055,0.8515,1125410000.0
2009-06-23 08:10:00,0.8515,0.85165,0.8511,0.8516,1286000000.0
2009-06-23 08:15:00,0.8516,0.8517,0.85105,0.85155,946200000.0
2009-06-23 08:20:00,0.85155,0.8517,0.8515,0.8517,723600001.0
2009-06-23 08:25:00,0.8517,0.85175,0.85095,0.85105,1481300000.0
2009-06-23 08:30:00,0.85105,0.8511,0.84965,0.851,1407110000.0
2009-06-23 08:35:00,0.851,0.8511,0.85015,0.8506,1601240000.0
2009-06-23 08:40:00,0.85055,0.851,0.85035,0.85095,1972100000.0
2009-06-23 08:45:00,0.851,0.8515,0.85055,0.85055,2146399998.0
2009-06-23 08:50:00,0.85055,0.8512,0.85035,0.85095,977320000.0
2009-06-23 08:55:00,0.851,0.851,0.85025,0.85035,1035700000.0
2009-06-23 09:00:00,0.85035,0.85135,0.85015,0.85115,1152200000.0
2009-06-23 09:05:00,0.85115,0.85145,0.8508,0.8512,1963880005.0
2009-06-23 09:10:00,0.8512,0.8514,0.851,0.8514,2029000001.0
2009-06-23 09:15:00,0.85135,0.8522,0.85105,0.8522,2172900000.0
2009-06-23 09:20:00,0.8522,0.85225,0.8516,0.85175,2977620002.0
2009-06-23 09:25:00,0.85175,0.8524,0.85175,0.85235,3799600003.0
2009-06-23 09:30:00,0.85235,0.8524,0.852,0.8521,3447800007.0
2009-06-23 09:35:00,0.8521,0.8521,0.8514,0.8515,2319499999.0
2009-06-23 09:40:00,0.85145,0.85185,0.85135,0.85165,2828900002.0
2009-06-23 09:45:00,0.85165,0.85195,0.8513,0.85195,2767000001.0
2009-06-23 09:50:00,0.85195,0.85215,0.85165,0.85215,4023700002.0
2009-06-23 09:55:00,0.8522,0.8538,0.85205,0.8537,3818799998.0
2009-06-23 10:00:00,0.8537,0.8539,0.85345,0.85355,3342900004.0
2009-06-23 10:05:00,0.8536,0.856,0.85355,0.85515,3113100002.0
2009-06-23 10:10:00,0.85515,0.85555,0.85465,0.85505,2594600001.0
2009-06-23 10:15:00,0.85505,0.8556,0.85505,0.85535,2820700001.0
2009-06-23 10:20:00,0.85535,0.85535,0.8546,0.85495,2784400002.0
2009-06-23 10:25:00,0.85495,0.85605,0.8546,0.856,2354200001.0
2009-06-23 10:30:00,0.856,0.85605,0.85505,0.8551,2641600002.0
2009-06-23 10:35:00,0.85515,0.85565,0.8551,0.85545,2434999993.0
2009-06-23 10:40:00,0.85545,0.85565,0.85485,0.8553,2363000000.0
2009-06-23 10:45:00,0.8553,0.85565,0.85515,0.85535,4085600003.0
2009-06-23 10:50:00,0.85535,0.8555,0.85505,0.8553,3406200003.0
2009-06-23 10:55:00,0.85525,0.85565,0.85525,0.85565,2226700000.0
2009-06-23 11:00:00,0.85565,0.85635,0.85565,0.85635,1950300001.0
2009-06-23 11:05:00,0.8563,0.8565,0.85575,0.85595,2487500000.0
2009-06-23 11:10:00,0.8559,0.8563,0.85585,0.8559,1913000000.0
2009-06-23 11:15:00,0.85585,0.8563,0.8558,0.85625,2702500002.0
2009-06-23 11:20:00,0.8563,0.8568,0.85625,0.8567,3339800000.0
2009-06-23 11:25:00,0.8567,0.85685,0.8562,0.8563,2326800000.0
2009-06-23 11:30:00,0.8563,0.8565,0.8561,0.8563,1611999999.0
2009-06-23 11:35:00,0.8563,0.8566,0.85615,0.85655,1617600000.0
2009-06-23 11:40:00,0.8565,0.85685,0.8565,0.85665,1664000001.0
2009-06-23 11:45:00,0.85665,0.85685,0.8566,0.8567,1801100001.0
2009-06-23 11:50:00,0.8567,0.85765,0.85665,0.8576,1762700001.0
2009-06-23 11:55:00,0.8576,0.85775,0.85725,0.8573,2829800005.0
2009-06-23 12:00:00,0.8573,0.8576,0.85705,0.85715,1345200000.0
2009-06-23 12:05:00,0.8572,0.85735,0.8569,0.857,1823599999.0
2009-06-23 12:10:00,0.857,0.8571,0.85615,0.8571,2167400000.0
2009-06-23 12:15:00,0.85715,0.85725,0.85675,0.8572,1707400000.0
2009-06-23 12:20:00,0.8572,0.8577,0.8571,0.8574,1806299999.0
2009-06-23 12:25:00,0.8574,0.8579,0.8574,0.8578,2214399996.0
2009-06-23 12:30:00,0.8578,0.85795,0.85705,0.85715,1704199999.0
2009-06-23 12:35:00,0.8571,0.8577,0.857,0.85745,1779849998.0
2009-06-23 12:40:00,0.8575,0.8578,0.85725,0.85725,1857300000.0
2009-06-23 12:45:00,0.85725,0.85725,0.8562,0.8563,2244000001.0
2009-06-23 12:50:00,0.8563,0.85705,0.85625,0.8567,2152800003.0
2009-06-23 12:55:00,0.8567,0.8569,0.85665,0.8568,2411999995.0
2009-06-23 13:00:00,0.8568,0.8571,0.85675,0.85685,3145399999.0
2009-06-23 13:05:00,0.85685,0.85705,0.85685,0.857,1463600000.0
2009-06-23 13:10:00,0.857,0.8573,0.85695,0.8571,1218800000.0
2009-06-23 13:15:00,0.8571,0.85715,0.8568,0.85705,1684500000.0
2009-06-23 13:20:00,0.85695,0.8571,0.85645,0.85675,2119000001.0
2009-06-23 13:25:00,0.85675,0.8568,0.8558,0.8558,1757299999.0
2009-06-23 13:30:00,0.85585,0.8564,0.85565,0.8559,1903700001.0
2009-06-23 13:35:00,0.85595,0.8572,0.85585,0.8569,2427700000.0
2009-06-23 13:40:00,0.8569,0.8569,0.85615,0.85615,3068199999.0
2009-06-23 13:45:00,0.85615,0.8569,0.8561,0.8569,1838600000.0
2009-06-23 13:50:00,0.8569,0.8569,0.8563,0.8567,2001800002.0
2009-06-23 13:55:00,0.8567,0.8572,0.8566,0.8567,1643599999.0
2009-06-23 14:00:00,0.85675,0.85745,0.8567,0.8574,2431130000.0
2009-06-23 14:05:00,0.85735,0.8581,0.8573,0.8581,2241400001.0
2009-06-23 14:10:00,0.8582,0.8583,0.8572,0.8573,2058300000.0
2009-06-23 14:15:00,0.8573,0.8575,0.85685,0.8569,1846950001.0
2009-06-23 14:20:00,0.85695,0.8573,0.85665,0.8568,2013530000.0
2009-06-23 14:25:00,0.8568,0.8572,0.85655,0.85685,2051700002.0
2009-06-23 14:30:00,0.85685,0.85735,0.8568,0.85725,2196399999.0
2009-06-23 14:35:00,0.85725,0.8574,0.85665,0.85675,2244650002.0
2009-06-23 14:40:00,0.85675,0.8571,0.85665,0.8568,1456400000.0
2009-06-23 14:45:00,0.8568,0.85695,0.85595,0.85595,2703629999.0
2009-06-23 14:50:00,0.85595,0.8566,0.85595,0.85625,1986200000.0
2009-06-23 14:55:00,0.85625,0.85645,0.85605,0.8563,1674200000.0
2009-06-23 15:00:00,0.8563,0.85695,0.8561,0.8561,2112600000.0
2009-06-23 15:05:00,0.8561,0.8563,0.8559,0.85595,2030900001.0
2009-06-23 15:10:00,0.8559,0.8563,0.8558,0.8563,1587100000.0
2009-06-23 15:15:00,0.8562,0.857,0.85595,0.8569,1610600002.0
2009-06-23 15:20:00,0.85685,0.8571,0.85615,0.85695,1949600000.0
2009-06-23 15:25:00,0.8569,0.85695,0.85595,0.8562,1922600000.0
2009-06-23 15:30:00,0.8562,0.85675,0.85615,0.85665,2070800000.0
2009-06-23 15:35:00,0.85665,0.8568,0.85625,0.85675,2031900000.0
2009-06-23 15:40:00,0.85675,0.857,0.8566,0.85675,2212800001.0
2009-06-23 15:45:00,0.8568,0.8575,0.8564,0.8573,1763400000.0
2009-06-23 15:50:00,0.8573,0.85765,0.85685,0.8574,1581800000.0
2009-06-23 15:55:00,0.85745,0.8579,0.85735,0.85745,1050900000.0
2009-06-23 16:00:00,0.85745,0.8581,0.85715,0.8581,1426200000.0
2009-06-23 16:05:00,0.85815,0.8584,0.8577,0.8579,2014200000.0
2009-06-23 16:10:00,0.85785,0.8586,0.85785,0.85855,2209800000.0
2009-06-23 16:15:00,0.85855,0.85875,0.8581,0.85875,2483800000.0
2009-06-23 16:20:00,0.8588,0.85935,0.85855,0.85905,3417400002.0
2009-06-23 16:25:00,0.85905,0.85925,0.85865,0.8587,1735000000.0
2009-06-23 16:30:00,0.8587,0.85945,0.8587,0.85935,1312000000.0
2009-06-23 16:35:00,0.85935,0.8598,0.85915,0.85975,1919000000.0
2009-06-23 16:40:00,0.85975,0.8598,0.85935,0.85935,2265100000.0
2009-06-23 16:45:00,0.85935,0.8597,0.859,0.8592,1475200000.0
2009-06-23 16:50:00,0.8592,0.8594,0.85855,0.85875,1685000000.0
2009-06-23 16:55:00,0.85875,0.8589,0.85835,0.8588,1917499999.0
2009-06-23 17:00:00,0.85875,0.85935,0.85865,0.8593,1053700000.0
2009-06-23 17:05:00,0.85925,0.8597,0.8592,0.8597,1861200000.0
2009-06-23 17:10:00,0.8597,0.8598,0.85955,0.8596,2184500000.0
2009-06-23 17:15:00,0.8596,0.8596,0.85915,0.8593,2329300001.0
2009-06-23 17:20:00,0.8593,0.8595,0.8589,0.85895,2125500001.0
2009-06-23 17:25:00,0.85895,0.859,0.8583,0.8584,2663799997.0
2009-06-23 17:30:00,0.85835,0.8586,0.85805,0.8582,2257500001.0
2009-06-23 17:35:00,0.8582,0.8584,0.8581,0.85825,1919400000.0
2009-06-23 17:40:00,0.85825,0.8588,0.8581,0.85855,1411600000.0
2009-06-23 17:45:00,0.85855,0.859,0.85835,0.85835,1771400000.0
2009-06-23 17:50:00,0.8584,0.85855,0.85825,0.85855,1461000000.0
2009-06-23 17:55:00,0.85855,0.85895,0.8582,0.8587,1695100000.0
2009-06-23 18:00:00,0.85865,0.85945,0.85845,0.85905,1751900001.0
2009-06-23 18:05:00,0.8591,0.8596,0.85855,0.8587,2120800001.0
2009-06-23 18:10:00,0.8587,0.85915,0.8586,0.85865,1213700000.0
2009-06-23 18:15:00,0.8587,0.8589,0.85855,0.8586,823700000.0
2009-06-23 18:20:00,0.8586,0.85885,0.85825,0.85865,1869600000.0
2009-06-23 18:25:00,0.85865,0.8587,0.85835,0.8586,1545200000.0
2009-06-23 18:30:00,0.8586,0.859,0.85825,0.85825,1783900000.0
2009-06-23 18:35:00,0.8583,0.8585,0.85765,0.8578,1777400000.0
2009-06-23 18:40:00,0.85775,0.8579,0.85755,0.85755,1476400000.0
2009-06-23 18:45:00,0.8576,0.8577,0.8572,0.8573,2061800001.0
2009-06-23 18:50:00,0.8573,0.8574,0.8568,0.8568,1524100000.0
2009-06-23 18:55:00,0.8568,0.85695,0.85645,0.8565,1360600000.0
2009-06-23 19:00:00,0.8565,0.85695,0.8563,0.8567,1524800000.0
2009-06-23 19:05:00,0.8567,0.85675,0.8563,0.8564,1268600000.0
2009-06-23 19:10:00,0.8564,0.8564,0.85595,0.856,856800000.0
2009-06-23 19:15:00,0.85605,0.8563,0.85605,0.8563,1025500001.0
2009-06-23 19:20:00,0.8563,0.8563,0.856,0.85615,594799999.0
2009-06-23 19:25:00,0.85615,0.8564,0.8561,0.85635,816300000.0
2009-06-23 19:30:00,0.85635,0.85685,0.85635,0.8567,964199999.0
2009-06-23 19:35:00,0.8567,0.85675,0.85635,0.85645,647800000.0
2009-06-23 19:40:00,0.85645,0.8565,0.85625,0.85625,831000000.0
2009-06-23 19:45:00,0.8563,0.8567,0.85615,0.8565,1021000000.0
2009-06-23 19:50:00,0.8565,0.8568,0.85625,0.8564,1199600000.0
2009-06-23 19:55:00,0.85645,0.85645,0.8561,0.8563,1212600000.0
2009-06-23 20:00:00,0.8563,0.8566,0.85625,0.85655,969999999.0
2009-06-23 20:05:00,0.85655,0.85665,0.85625,0.85635,955400000.0
2009-06-23 20:10:00,0.85635,0.8567,0.8563,0.8566,1495200000.0
2009-06-23 20:15:00,0.8566,0.8567,0.8565,0.85665,559200000.0
2009-06-23 20:20:00,0.85665,0.85665,0.8563,0.8564,626600000.0
2009-06-23 20:25:00,0.8564,0.8565,0.8561,0.85625,1322100000.0
2009-06-23 20:30:00,0.85625,0.85635,0.85615,0.85615,552600000.0
2009-06-23 20:35:00,0.8561,0.8562,0.856,0.85615,772600000.0
2009-06-23 20:40:00,0.8561,0.8562,0.8558,0.8562,1149000000.0
2009-06-23 20:45:00,0.8562,0.8563,0.8559,0.85595,855800000.0
2009-06-23 20:50:00,0.856,0.8561,0.85575,0.856,1283000000.0
2009-06-23 20:55:00,0.856,0.8561,0.85575,0.85585,1116000000.0
2009-06-23 21:00:00,0.85585,0.8561,0.8557,0.85605,752600000.0
2009-06-23 21:05:00,0.8561,0.8561,0.8559,0.85605,708400000.0
2009-06-23 21:10:00,0.85605,0.8562,0.8557,0.8558,662800000.0
2009-06-23 21:15:00,0.8558,0.856,0.85565,0.85595,942000000.0
2009-06-23 21:20:00,0.85595,0.85625,0.8557,0.85595,698000000.0
2009-06-23 21:25:00,0.85595,0.856,0.85545,0.8555,606800000.0
2009-06-23 21:30:00,0.8555,0.8557,0.85545,0.85555,910600000.0
2009-06-23 21:35:00,0.85555,0.85575,0.8555,0.8556,636200000.0
2009-06-23 21:40:00,0.8556,0.8557,0.85545,0.8556,863800000.0
2009-06-23 21:45:00,0.85555,0.8556,0.85545,0.8555,680400000.0
2009-06-23 21:50:00,0.8555,0.8556,0.85545,0.8555,783400000.0
2009-06-23 21:55:00,0.85535,0.8555,0.85535,0.85545,590600000.0
2009-06-23 22:00:00,0.8554,0.85565,0.85525,0.8554,418500000.0
2009-06-23 22:05:00,0.8554,0.85545,0.8551,0.85545,560600004.0
2009-06-23 22:10:00,0.85545,0.85545,0.85525,0.85535,248400000.0
2009-06-23 22:15:00,0.85535,0.85535,0.85505,0.8552,470000000.0
2009-06-23 22:20:00,0.8552,0.8553,0.85505,0.85515,386800001.0
2009-06-23 22:25:00,0.85515,0.8555,0.85515,0.85545,261100000.0
2009-06-23 22:30:00,0.85545,0.85555,0.8554,0.85555,561800000.0
2009-06-23 22:35:00,0.85555,0.8556,0.85535,0.8555,378500000.0
2009-06-23 22:40:00,0.8555,0.8555,0.85535,0.8555,475600000.0
2009-06-23 22:45:00,0.8555,0.8555,0.85535,0.8554,376800000.0
2009-06-23 22:50:00,0.8554,0.8558,0.8554,0.85555,262000000.0
2009-06-23 22:55:00,0.85555,0.85565,0.8553,0.85545,214800000.0
2009-06-23 23:00:00,0.85535,0.8555,0.8553,0.8553,76400000.0
2009-06-23 23:05:00,0.8553,0.85545,0.85512,0.85532,222800000.0
2009-06-23 23:10:00,0.85545,0.8556,0.85545,0.85555,97400000.0
2009-06-23 23:15:00,0.85555,0.8557,0.85535,0.8555,89800000.0
2009-06-23 23:20:00,0.8555,0.85565,0.8553,0.85535,155600000.0
2009-06-23 23:25:00,0.85535,0.8555,0.85535,0.85535,68600000.0
2009-06-23 23:30:00,0.85535,0.85535,0.8551,0.85515,108400000.0
2009-06-23 23:35:00,0.85515,0.85535,0.85515,0.85525,77000000.0
2009-06-23 23:40:00,0.85525,0.8553,0.855,0.8553,101200000.0
2009-06-23 23:45:00,0.8553,0.85535,0.8553,0.85535,23800000.0
2009-06-23 23:50:00,0.85535,0.85555,0.85535,0.85535,43800000.0
2009-06-23 23:55:00,0.85535,0.85565,0.8553,0.8555,27800000.0
2009-06-24 00:00:00,0.8555,0.8555,0.8554,0.85545,42800000.0
2009-06-24 00:05:00,0.85545,0.85555,0.85525,0.85525,253400000.0
2009-06-24 00:10:00,0.8552,0.85549,0.85506,0.85524,204600000.0
2009-06-24 00:15:00,0.85524,0.85555,0.85512,0.85545,66000000.0
2009-06-24 00:20:00,0.8554,0.85555,0.8554,0.8554,14000000.0
2009-06-24 00:25:00,0.8554,0.85565,0.8554,0.8555,79550000.0
2009-06-24 00:30:00,0.85555,0.8557,0.8554,0.8557,157600000.0
2009-06-24 00:35:00,0.8557,0.85595,0.85565,0.8557,86800000.0
2009-06-24 00:40:00,0.85559,0.8557,0.85534,0.8556,164200000.0
2009-06-24 00:45:00,0.8556,0.8561,0.8554,0.85605,242400000.0
2009-06-24 00:50:00,0.856,0.85625,0.856,0.85625,120200000.0
2009-06-24 00:55:00,0.8562,0.8564,0.85595,0.85595,198200000.0
2009-06-24 01:00:00,0.85595,0.8561,0.8558,0.8561,227400000.0
2009-06-24 01:05:00,0.8561,0.8562,0.85595,0.85595,53800000.0
2009-06-24 01:10:00,0.85595,0.8566,0.85595,0.85645,248800000.0
2009-06-24 01:15:00,0.85645,0.85655,0.8563,0.85635,139200000.0
2009-06-24 01:20:00,0.85635,0.8564,0.85635,0.85635,26800000.0
2009-06-24 01:25:00,0.85635,0.8564,0.85625,0.8563,104800000.0
2009-06-24 01:30:00,0.8563,0.85655,0.8563,0.85635,253800000.0
2009-06-24 01:35:00,0.8564,0.85645,0.85615,0.8562,183600000.0
2009-06-24 01:40:00,0.8562,0.8562,0.856,0.856,99400000.0
2009-06-24 01:45:00,0.856,0.8567,0.85595,0.85635,486700000.0
2009-06-24 01:50:00,0.85635,0.85665,0.8561,0.8561,351600000.0
2009-06-24 01:55:00,0.8561,0.85615,0.85575,0.85585,455800000.0
2009-06-24 02:00:00,0.8558,0.8562,0.8557,0.8562,575700000.0
2009-06-24 02:05:00,0.85615,0.85625,0.85545,0.85565,750200000.0
2009-06-24 02:10:00,0.85565,0.856,0.85545,0.8559,693400000.0
2009-06-24 02:15:00,0.8559,0.8559,0.85555,0.8557,509200000.0
2009-06-24 02:20:00,0.8557,0.85595,0.85565,0.85595,295200000.0
2009-06-24 02:25:00,0.85595,0.85595,0.85565,0.85575,366400000.0
2009-06-24 02:30:00,0.85575,0.856,0.85565,0.8558,518200000.0
2009-06-24 02:35:00,0.8558,0.85585,0.8557,0.85575,335200000.0
2009-06-24 02:40:00,0.85575,0.85575,0.8557,0.85575,276600000.0
2009-06-24 02:45:00,0.85575,0.85585,0.85565,0.85575,370800000.0
2009-06-24 02:50:00,0.85575,0.8564,0.85565,0.85615,631800000.0
2009-06-24 02:55:00,0.85615,0.8562,0.85595,0.856,260000000.0
2009-06-24 03:00:00,0.856,0.8563,0.856,0.8562,255600000.0
2009-06-24 03:05:00,0.8562,0.85635,0.8561,0.8561,398600000.0
2009-06-24 03:10:00,0.8561,0.85645,0.8561,0.8562,213800000.0
2009-06-24 03:15:00,0.8562,0.8564,0.85605,0.8563,263800000.0
2009-06-24 03:20:00,0.8563,0.85645,0.8561,0.85615,447100000.0
2009-06-24 03:25:00,0.85615,0.85645,0.8561,0.85625,378200000.0
2009-06-24 03:30:00,0.85625,0.8564,0.85615,0.8562,468400000.0
2009-06-24 03:35:00,0.8562,0.85625,0.85595,0.85595,556800000.0
2009-06-24 03:40:00,0.85595,0.8561,0.85595,0.85605,513800000.0
2009-06-24 03:45:00,0.85605,0.85615,0.856,0.85605,136000000.0
2009-06-24 03:50:00,0.85605,0.85615,0.85595,0.8561,330400000.0
2009-06-24 03:55:00,0.8561,0.8566,0.8561,0.8565,559200000.0
2009-06-24 04:00:00,0.8564,0.8565,0.8564,0.8564,240000000.0
2009-06-24 04:05:00,0.8564,0.85655,0.85635,0.85635,64200000.0
2009-06-24 04:10:00,0.85635,0.85645,0.85625,0.8563,564800000.0
2009-06-24 04:15:00,0.8563,0.8565,0.85625,0.8563,481200000.0
2009-06-24 04:20:00,0.8563,0.85645,0.8563,0.85645,332000000.0
2009-06-24 04:25:00,0.85635,0.8564,0.85625,0.8563,194400000.0
2009-06-24 04:30:00,0.8563,0.85635,0.856,0.856,211800000.0
2009-06-24 04:35:00,0.85595,0.85605,0.85585,0.8559,181400000.0
2009-06-24 04:40:00,0.8559,0.8559,0.85585,0.85585,148000000.0
2009-06-24 04:45:00,0.85585,0.85585,0.85585,0.85585,106200000.0
2009-06-24 04:50:00,0.85585,0.8559,0.85585,0.8559,161400000.0
2009-06-24 04:55:00,0.85585,0.8559,0.85535,0.85555,618000000.0
2009-06-24 05:00:00,0.85555,0.8558,0.8555,0.8557,412800000.0
2009-06-24 05:05:00,0.8557,0.85575,0.8554,0.85545,748599999.0
2009-06-24 05:10:00,0.85545,0.8558,0.8554,0.8557,515800000.0
2009-06-24 05:15:00,0.85575,0.85575,0.85545,0.85555,248400000.0
2009-06-24 05:20:00,0.85555,0.85585,0.85545,0.8558,605800000.0
2009-06-24 05:25:00,0.85575,0.85585,0.85565,0.8558,338900000.0
2009-06-24 05:30:00,0.85575,0.85575,0.85545,0.85555,202600000.0
2009-06-24 05:35:00,0.8555,0.8559,0.85525,0.8557,590600000.0
2009-06-24 05:40:00,0.8557,0.8558,0.85545,0.8555,420400000.0
2009-06-24 05:45:00,0.8555,0.8558,0.8555,0.8557,319000000.0
2009-06-24 05:50:00,0.8557,0.85575,0.8553,0.8557,419200000.0
2009-06-24 05:55:00,0.8557,0.8559,0.8556,0.85565,339300000.0
2009-06-24 06:00:00,0.85565,0.85575,0.8556,0.8557,228800000.0
2009-06-24 06:05:00,0.85565,0.8557,0.8556,0.85565,95600000.0
2009-06-24 06:10:00,0.85565,0.85565,0.8552,0.85525,162200000.0
2009-06-24 06:15:00,0.85525,0.85575,0.8551,0.85525,623800000.0
2009-06-24 06:20:00,0.85525,0.85545,0.85515,0.8554,535600000.0
2009-06-24 06:25:00,0.8554,0.8556,0.8553,0.85545,356900000.0
2009-06-24 06:30:00,0.85545,0.8559,0.8554,0.8558,835200000.0
2009-06-24 06:35:00,0.8558,0.8559,0.8555,0.85565,702000000.0
2009-06-24 06:40:00,0.85565,0.8558,0.8554,0.8556,573600000.0
2009-06-24 06:45:00,0.8556,0.8557,0.85535,0.85545,479800000.0
2009-06-24 06:50:00,0.85545,0.8556,0.85535,0.85545,198400000.0
2009-06-24 06:55:00,0.85545,0.8556,0.85535,0.85552,378400000.0
2009-06-24 07:00:00,0.8556,0.8557,0.8556,0.8557,405000000.0
2009-06-24 07:05:00,0.85565,0.8559,0.85545,0.8555,387200000.0
2009-06-24 07:10:00,0.8555,0.85565,0.85535,0.8554,451570000.0
2009-06-24 07:15:00,0.85545,0.8556,0.8554,0.85545,322400000.0
2009-06-24 07:20:00,0.8555,0.85555,0.8554,0.8555,166800000.0
2009-06-24 07:25:00,0.8555,0.85565,0.85545,0.85565,236000000.0
2009-06-24 07:30:00,0.85565,0.85575,0.85555,0.8556,414400000.0
2009-06-24 07:35:00,0.8556,0.85565,0.8552,0.85535,500800000.0
2009-06-24 07:40:00,0.85535,0.8566,0.85525,0.8563,771000000.0
2009-06-24 07:45:00,0.8562,0.85625,0.85525,0.85525,853100000.0
2009-06-24 07:50:00,0.8553,0.8554,0.85475,0.855,1194300000.0
2009-06-24 07:55:00,0.855,0.855,0.85475,0.85495,579800000.0
2009-06-24 08:00:00,0.8549,0.8551,0.85445,0.85485,707300000.0
2009-06-24 08:05:00,0.85485,0.855,0.85475,0.8549,697500000.0
2009-06-24 08:10:00,0.8549,0.85525,0.85485,0.8549,773400000.0
2009-06-24 08:15:00,0.85485,0.85555,0.85475,0.8553,788500000.0
2009-06-24 08:20:00,0.8553,0.8556,0.85505,0.8552,735600000.0
2009-06-24 08:25:00,0.85525,0.8559,0.85475,0.8558,1784700000.0
2009-06-24 08:30:00,0.8558,0.8564,0.85545,0.8562,1547100000.0
2009-06-24 08:35:00,0.85625,0.8564,0.85595,0.8561,1310600000.0
2009-06-24 08:40:00,0.8561,0.8564,0.8559,0.85625,2495299996.0
2009-06-24 08:45:00,0.85625,0.8566,0.8562,0.8563,1397300000.0
2009-06-24 08:50:00,0.85625,0.85645,0.8556,0.85605,1834800002.0
2009-06-24 08:55:00,0.8561,0.85615,0.85575,0.8559,2698100000.0
2009-06-24 09:00:00,0.85595,0.8561,0.8551,0.8552,2363800000.0
2009-06-24 09:05:00,0.8552,0.8553,0.85455,0.85475,3252299997.0
2009-06-24 09:10:00,0.8548,0.8548,0.85435,0.85435,2113600000.0
2009-06-24 09:15:00,0.8544,0.8547,0.85435,0.85455,1338800000.0
2009-06-24 09:20:00,0.85455,0.85465,0.85395,0.8543,1202799999.0
2009-06-24 09:25:00,0.85425,0.85445,0.854,0.85405,1011700001.0
2009-06-24 09:30:00,0.85405,0.8541,0.85345,0.8536,1419399999.0
2009-06-24 09:35:00,0.8536,0.8538,0.853,0.853,1466399999.0
2009-06-24 09:40:00,0.853,0.85305,0.85225,0.85225,2003400000.0
2009-06-24 09:45:00,0.85225,0.8527,0.85215,0.8525,844500000.0
2009-06-24 09:50:00,0.85255,0.85305,0.85245,0.853,1673100000.0
2009-06-24 09:55:00,0.8531,0.8532,0.8523,0.8523,1410200002.0
2009-06-24 10:00:00,0.85235,0.8524,0.85215,0.8522,1539400000.0
2009-06-24 10:05:00,0.8522,0.8522,0.8509,0.85115,2153700000.0
2009-06-24 10:10:00,0.8511,0.8513,0.8506,0.8507,2146100000.0
2009-06-24 10:15:00,0.85075,0.851,0.85055,0.85085,2015400000.0
2009-06-24 10:20:00,0.85085,0.8516,0.8508,0.85115,2180800002.0
2009-06-24 10:25:00,0.8512,0.8514,0.85065,0.851,2249499999.0
2009-06-24 10:30:00,0.851,0.85135,0.85085,0.85115,1645000000.0
2009-06-24 10:35:00,0.85115,0.85115,0.85085,0.85085,1056800000.0
2009-06-24 10:40:00,0.8508,0.851,0.85075,0.8509,1268400000.0
2009-06-24 10:45:00,0.8509,0.85155,0.85085,0.85145,1380000000.0
2009-06-24 10:50:00,0.85145,0.8521,0.85145,0.85165,2886000002.0
2009-06-24 10:55:00,0.85165,0.8524,0.85135,0.8523,1953300000.0
2009-06-24 11:00:00,0.8523,0.8523,0.85125,0.8515,2448200002.0
2009-06-24 11:05:00,0.8515,0.85155,0.85085,0.85085,2297900005.0
2009-06-24 11:10:00,0.85085,0.85115,0.85075,0.8511,2499600002.0
2009-06-24 11:15:00,0.8511,0.8511,0.85,0.8501,1988600000.0
2009-06-24 11:20:00,0.85015,0.85085,0.8496,0.85075,1974699999.0
2009-06-24 11:25:00,0.85075,0.85115,0.85035,0.8511,1408300001.0
2009-06-24 11:30:00,0.85115,0.8512,0.85015,0.8504,1852900001.0
2009-06-24 11:35:00,0.8504,0.8511,0.85025,0.8508,1230599999.0
2009-06-24 11:40:00,0.8508,0.8508,0.8498,0.8502,1896300001.0
2009-06-24 11:45:00,0.8502,0.85025,0.84985,0.85015,1482799999.0
2009-06-24 11:50:00,0.85015,0.85035,0.85005,0.8503,1186200003.0
2009-06-24 11:55:00,0.8503,0.85085,0.8501,0.85015,1392000000.0
2009-06-24 12:00:00,0.85015,0.8502,0.84955,0.84995,1496200000.0
2009-06-24 12:05:00,0.84995,0.85,0.84965,0.8498,2059800006.0
2009-06-24 12:10:00,0.8498,0.85,0.84915,0.8492,1527799995.0
2009-06-24 12:15:00,0.8492,0.84945,0.8491,0.84915,922199999.0
2009-06-24 12:20:00,0.84915,0.8497,0.84915,0.8494,1132000000.0
2009-06-24 12:25:00,0.84945,0.84965,0.84915,0.84915,980599998.0
2009-06-24 12:30:00,0.8492,0.8496,0.84915,0.8496,1206500000.0
2009-06-24 12:35:00,0.8496,0.8496,0.8488,0.84885,1626000002.0
2009-06-24 12:40:00,0.84885,0.8491,0.84865,0.84895,1140300000.0
2009-06-24 12:45:00,0.8489,0.84935,0.8489,0.84915,1536100000.0
2009-06-24 12:50:00,0.8492,0.84945,0.849,0.84935,1286600000.0
2009-06-24 12:55:00,0.8494,0.84955,0.8488,0.84905,749499999.0
2009-06-24 13:00:00,0.849,0.84915,0.84865,0.8489,1128000000.0
2009-06-24 13:05:00,0.84895,0.84925,0.84855,0.84905,898900000.0
2009-06-24 13:10:00,0.84905,0.8495,0.84895,0.84925,896700000.0
2009-06-24 13:15:00,0.84925,0.8505,0.84885,0.8504,1335200002.0
2009-06-24 13:20:00,0.8504,0.85095,0.85025,0.85095,2074399999.0
2009-06-24 13:25:00,0.8509,0.8509,0.84815,0.84825,2998499997.0
2009-06-24 13:30:00,0.8482,0.8491,0.8482,0.8491,2490399999.0
2009-06-24 13:35:00,0.84905,0.8491,0.8485,0.84855,1814600000.0
2009-06-24 13:40:00,0.84855,0.84865,0.84795,0.84815,1520300000.0
2009-06-24 13:45:00,0.8481,0.8492,0.848,0.84815,2449099996.0
2009-06-24 13:50:00,0.84815,0.8488,0.84805,0.8486,2449800001.0
2009-06-24 13:55:00,0.8486,0.84895,0.8484,0.8489,1927599999.0
2009-06-24 14:00:00,0.84905,0.84915,0.84845,0.84845,1989000000.0
2009-06-24 14:05:00,0.84845,0.8487,0.84825,0.84835,1551299998.0
2009-06-24 14:10:00,0.84835,0.84925,0.8483,0.84905,1714300000.0
2009-06-24 14:15:00,0.84915,0.84975,0.84875,0.84945,2192800010.0
2009-06-24 14:20:00,0.8494,0.8501,0.8492,0.84995,2001699998.0
2009-06-24 14:25:00,0.84995,0.8504,0.8498,0.84995,2759900015.0
2009-06-24 14:30:00,0.84995,0.8501,0.8491,0.8495,2188200000.0
2009-06-24 14:35:00,0.84945,0.84995,0.8494,0.84975,1133900000.0
2009-06-24 14:40:00,0.84975,0.84975,0.8491,0.8495,1395400000.0
2009-06-24 14:45:00,0.8495,0.8497,0.8492,0.84965,1465400000.0
2009-06-24 14:50:00,0.84965,0.8497,0.84895,0.84895,1805400000.0
2009-06-24 14:55:00,0.84895,0.8492,0.84845,0.8485,1496600000.0
2009-06-24 15:00:00,0.8485,0.84855,0.84795,0.8484,1851900002.0
2009-06-24 15:05:00,0.8483,0.8484,0.848,0.84825,1340900000.0
2009-06-24 15:10:00,0.84835,0.8485,0.84825,0.8483,639000000.0
2009-06-24 15:15:00,0.8483,0.8485,0.84815,0.84825,1585900000.0
2009-06-24 15:20:00,0.8483,0.84855,0.8483,0.84855,836200000.0
2009-06-24 15:25:00,0.84855,0.84885,0.8484,0.8488,1245000000.0
2009-06-24 15:30:00,0.8488,0.8494,0.8485,0.84935,1583200000.0
2009-06-24 15:35:00,0.84935,0.8494,0.8488,0.8493,1862000001.0
2009-06-24 15:40:00,0.8493,0.8517,0.8493,0.8505,2111000001.0
2009-06-24 15:45:00,0.8505,0.8517,0.8505,0.85095,3047200001.0
2009-06-24 15:50:00,0.85095,0.85095,0.84985,0.8499,2386000000.0
2009-06-24 15:55:00,0.85,0.8507,0.84995,0.85045,2394100000.0
2009-06-24 16:00:00,0.85045,0.85045,0.8497,0.84975,2075099997.0
2009-06-24 16:05:00,0.84975,0.85005,0.8495,0.84955,1448300000.0
2009-06-24 16:10:00,0.84955,0.8497,0.8491,0.8495,1952799999.0
2009-06-24 16:15:00,0.8495,0.8495,0.84875,0.84885,1500999999.0
2009-06-24 16:20:00,0.8488,0.8488,0.8483,0.84835,1508399999.0
2009-06-24 16:25:00,0.84835,0.8488,0.84815,0.84875,1724800001.0
2009-06-24 16:30:00,0.8488,0.8491,0.84865,0.84895,1528699999.0
2009-06-24 16:35:00,0.84895,0.8493,0.84865,0.84915,1889500001.0
2009-06-24 16:40:00,0.84915,0.8494,0.84885,0.84925,1832099996.0
2009-06-24 16:45:00,0.84925,0.8499,0.84925,0.8497,1150100000.0
2009-06-24 16:50:00,0.84965,0.8499,0.8495,0.84985,1860199999.0
2009-06-24 16:55:00,0.84985,0.85115,0.8497,0.8509,1705000001.0
2009-06-24 17:00:00,0.851,0.85105,0.8502,0.85045,1842100002.0
2009-06-24 17:05:00,0.8505,0.8509,0.85035,0.8507,1589200000.0
2009-06-24 17:10:00,0.8507,0.8507,0.85005,0.8503,1472999999.0
2009-06-24 17:15:00,0.8502,0.8504,0.85015,0.8502,1808600000.0
2009-06-24 17:20:00,0.85015,0.8503,0.85005,0.8501,1203500000.0
2009-06-24 17:25:00,0.8501,0.8502,0.84995,0.85,906200001.0
2009-06-24 17:30:00,0.85,0.8501,0.84925,0.84925,1667200000.0
2009-06-24 17:35:00,0.84925,0.84985,0.84895,0.84935,1642800000.0
2009-06-24 17:40:00,0.84935,0.8498,0.84935,0.84975,1409800000.0
2009-06-24 17:45:00,0.84975,0.84985,0.84955,0.84975,1641700000.0
2009-06-24 17:50:00,0.8497,0.84995,0.8497,0.84995,1696400000.0
2009-06-24 17:55:00,0.84995,0.85025,0.84985,0.8501,1039100000.0
2009-06-24 18:00:00,0.8501,0.8507,0.8501,0.8503,1020100002.0
2009-06-24 18:05:00,0.8503,0.8505,0.85025,0.8505,830200000.0
2009-06-24 18:10:00,0.85045,0.8507,0.85025,0.85035,1300800000.0
2009-06-24 18:15:00,0.85035,0.85045,0.8488,0.8489,1755200000.0
2009-06-24 18:20:00,0.8489,0.849,0.8481,0.8489,2357400002.0
2009-06-24 18:25:00,0.84885,0.84945,0.84885,0.8494,1823400000.0
2009-06-24 18:30:00,0.8494,0.8496,0.8489,0.84895,1384400000.0
2009-06-24 18:35:00,0.849,0.8505,0.849,0.8505,780800000.0
2009-06-24 18:40:00,0.85055,0.85055,0.84965,0.84975,966200000.0
2009-06-24 18:45:00,0.84975,0.85025,0.8497,0.85,948000000.0
2009-06-24 18:50:00,0.85,0.85005,0.84965,0.85,828700000.0
2009-06-24 18:55:00,0.85,0.8503,0.8498,0.8503,680000000.0
2009-06-24 19:00:00,0.85025,0.8505,0.84985,0.85,846099999.0
2009-06-24 19:05:00,0.85,0.8502,0.84985,0.84985,476800000.0
2009-06-24 19:10:00,0.84985,0.85,0.84965,0.84975,821600000.0
2009-06-24 19:15:00,0.8497,0.84985,0.84945,0.8496,1030000000.0
2009-06-24 19:20:00,0.84965,0.84995,0.8495,0.84965,683600000.0
2009-06-24 19:25:00,0.84965,0.85,0.8496,0.8499,501200000.0
2009-06-24 19:30:00,0.8499,0.85,0.84975,0.84985,296000000.0
2009-06-24 19:35:00,0.8499,0.84995,0.84965,0.8498,591000000.0
2009-06-24 19:40:00,0.8498,0.85,0.84965,0.84975,563200000.0
2009-06-24 19:45:00,0.8498,0.8498,0.84955,0.8498,660200001.0
2009-06-24 19:50:00,0.8498,0.84985,0.8495,0.84965,538200000.0
2009-06-24 19:55:00,0.84965,0.8497,0.8494,0.84955,652200000.0
2009-06-24 20:00:00,0.84955,0.85,0.8495,0.84975,720600000.0
2009-06-24 20:05:00,0.84975,0.84975,0.8492,0.8495,632800000.0
2009-06-24 20:10:00,0.84955,0.84995,0.8493,0.84945,1205199996.0
2009-06-24 20:15:00,0.8495,0.85025,0.8482,0.84865,455100000.0
2009-06-24 20:20:00,0.84825,0.8498,0.848,0.8494,1652700000.0
2009-06-24 20:25:00,0.8494,0.85,0.84895,0.8494,1587200000.0
2009-06-24 20:30:00,0.84945,0.84955,0.84855,0.84855,1231700001.0
2009-06-24 20:35:00,0.84855,0.84875,0.8483,0.84845,1563600000.0
2009-06-24 20:40:00,0.84845,0.8486,0.84795,0.84795,909800000.0
2009-06-24 20:45:00,0.8479,0.8479,0.8471,0.8473,889700000.0
2009-06-24 20:50:00,0.8473,0.8483,0.8473,0.8482,869600000.0
2009-06-24 20:55:00,0.8482,0.84865,0.8482,0.84825,548200000.0
2009-06-24 21:00:00,0.84825,0.84825,0.84795,0.84795,878799999.0
2009-06-24 21:05:00,0.848,0.8482,0.84785,0.8481,1049099999.0
2009-06-24 21:10:00,0.8481,0.84865,0.8481,0.8485,734000000.0
2009-06-24 21:15:00,0.8486,0.84865,0.8481,0.84835,715000000.0
2009-06-24 21:20:00,0.84835,0.8485,0.84825,0.8483,364800000.0
2009-06-24 21:25:00,0.8483,0.8484,0.84815,0.84825,564000000.0
2009-06-24 21:30:00,0.84825,0.84845,0.8482,0.84835,468200000.0
2009-06-24 21:35:00,0.84835,0.84845,0.8482,0.84835,450200000.0
2009-06-24 21:40:00,0.8483,0.84875,0.84815,0.84865,582800000.0
2009-06-24 21:45:00,0.84865,0.8488,0.8482,0.84825,944600000.0
2009-06-24 21:50:00,0.84825,0.84855,0.84825,0.84845,568200000.0
2009-06-24 21:55:00,0.8485,0.8486,0.84845,0.84845,197600000.0
2009-06-24 22:00:00,0.84845,0.84875,0.84815,0.84865,461400000.0
2009-06-24 22:05:00,0.84865,0.84865,0.8479,0.84805,255600000.0
2009-06-24 22:10:00,0.84805,0.8481,0.848,0.8481,135400000.0
2009-06-24 22:15:00,0.8481,0.8482,0.84805,0.84815,332800000.0
2009-06-24 22:20:00,0.84815,0.8483,0.84815,0.84825,521000000.0
2009-06-24 22:25:00,0.84825,0.84825,0.8482,0.8482,541600000.0
2009-06-24 22:30:00,0.8482,0.8485,0.8482,0.84845,641999995.0
2009-06-24 22:35:00,0.8485,0.84875,0.84845,0.8487,287700001.0
2009-06-24 22:40:00,0.8487,0.8488,0.8486,0.84865,263800000.0
2009-06-24 22:45:00,0.84865,0.8488,0.8485,0.84865,130200000.0
2009-06-24 22:50:00,0.84865,0.84915,0.8486,0.849,171200000.0
2009-06-24 22:55:00,0.849,0.84925,0.8488,0.8488,330600000.0
2009-06-24 23:00:00,0.8488,0.84905,0.8485,0.8488,138800000.0
2009-06-24 23:05:00,0.8488,0.8489,0.8486,0.84875,99600000.0
2009-06-24 23:10:00,0.84875,0.849,0.84875,0.8489,119200000.0
2009-06-24 23:15:00,0.84885,0.84895,0.84875,0.84875,127800000.0
2009-06-24 23:20:00,0.8487,0.84885,0.8484,0.84875,212400000.0
2009-06-24 23:25:00,0.8487,0.84875,0.8486,0.8486,175200000.0
2009-06-24 23:30:00,0.8486,0.84875,0.8484,0.84875,352800000.0
2009-06-24 23:35:00,0.84885,0.84895,0.84875,0.84875,90600000.0
2009-06-24 23:40:00,0.84875,0.84895,0.84875,0.84885,74200000.0
2009-06-24 23:45:00,0.84885,0.84915,0.8487,0.8487,70800000.0
2009-06-24 23:50:00,0.8487,0.84885,0.84865,0.84865,21400000.0
2009-06-24 23:55:00,0.8488,0.84885,0.8486,0.8487,33200000.0
2009-06-25 00:00:00,0.8487,0.8487,0.84855,0.84855,96100000.0
2009-06-25 00:05:00,0.8487,0.8487,0.8486,0.8486,107000000.0
2009-06-25 00:10:00,0.8486,0.8486,0.8485,0.8486,96800000.0
2009-06-25 00:15:00,0.8486,0.8486,0.8482,0.84845,180000000.0
2009-06-25 00:20:00,0.8484,0.84865,0.84816,0.84865,144600000.0
2009-06-25 00:25:00,0.84865,0.84875,0.8486,0.84865,36600000.0
2009-06-25 00:30:00,0.84865,0.84865,0.8486,0.8486,11800000.0
2009-06-25 00:35:00,0.84855,0.84895,0.84855,0.8489,184200000.0
2009-06-25 00:40:00,0.8489,0.84905,0.8485,0.84865,97800000.0
2009-06-25 00:45:00,0.84865,0.84865,0.8484,0.8486,105600000.0
2009-06-25 00:50:00,0.8486,0.84865,0.84845,0.8485,74400000.0
2009-06-25 00:55:00,0.8485,0.8486,0.8484,0.8484,76000000.0
2009-06-25 01:00:00,0.84845,0.8486,0.84825,0.84835,326800000.0
2009-06-25 01:05:00,0.84835,0.84835,0.84825,0.8483,189800000.0
2009-06-25 01:10:00,0.8483,0.8484,0.8483,0.84835,54000000.0
2009-06-25 01:15:00,0.84835,0.8484,0.8481,0.8483,133200000.0
2009-06-25 01:20:00,0.8483,0.84845,0.8483,0.8483,32400000.0
2009-06-25 01:25:00,0.8483,0.8484,0.8482,0.8484,322200000.0
2009-06-25 01:30:00,0.8484,0.84845,0.8483,0.8484,254400000.0
2009-06-25 01:35:00,0.84835,0.8484,0.84825,0.8483,373200000.0
2009-06-25 01:40:00,0.8483,0.8483,0.8483,0.8483,28800000.0
2009-06-25 01:45:00,0.8483,0.84835,0.84798,0.84822,248200000.0
2009-06-25 01:50:00,0.84825,0.8483,0.84825,0.8483,88400000.0
2009-06-25 01:55:00,0.84825,0.8483,0.8482,0.8482,191000000.0
2009-06-25 02:00:00,0.8482,0.8484,0.848,0.84805,1051600000.0
2009-06-25 02:05:00,0.84805,0.84815,0.84785,0.8479,1408600011.0
2009-06-25 02:10:00,0.8479,0.8482,0.8478,0.84815,421600000.0
2009-06-25 02:15:00,0.84815,0.84815,0.84785,0.84785,436000000.0
2009-06-25 02:20:00,0.84785,0.84805,0.84765,0.8479,673000000.0
2009-06-25 02:25:00,0.8479,0.8481,0.8477,0.8479,692600000.0
2009-06-25 02:30:00,0.84795,0.84825,0.8479,0.8481,467400000.0
2009-06-25 02:35:00,0.8481,0.8483,0.8479,0.84805,530600000.0
2009-06-25 02:40:00,0.84805,0.84815,0.84795,0.84795,617000000.0
2009-06-25 02:45:00,0.84805,0.8485,0.84767,0.8485,432000000.0
2009-06-25 02:50:00,0.8485,0.84855,0.84825,0.84825,497200000.0
2009-06-25 02:55:00,0.8483,0.84835,0.8479,0.8482,770400000.0
2009-06-25 03:00:00,0.8482,0.8483,0.8479,0.84815,708800000.0
2009-06-25 03:05:00,0.8482,0.84845,0.84805,0.8482,775800000.0
2009-06-25 03:10:00,0.8482,0.84835,0.848,0.8482,665200000.0
2009-06-25 03:15:00,0.8482,0.8484,0.84815,0.84825,397200000.0
2009-06-25 03:20:00,0.84825,0.84845,0.84825,0.8483,453000000.0
2009-06-25 03:25:00,0.84835,0.84855,0.8482,0.84855,478000000.0
2009-06-25 03:30:00,0.84855,0.84855,0.8481,0.84825,380600000.0
2009-06-25 03:35:00,0.84825,0.8484,0.84805,0.84805,352400000.0
2009-06-25 03:40:00,0.84805,0.84855,0.84805,0.84855,496600000.0
2009-06-25 03:45:00,0.84855,0.8486,0.84845,0.8485,527799999.0
2009-06-25 03:50:00,0.8485,0.8487,0.84845,0.84865,363400000.0
2009-06-25 03:55:00,0.8486,0.8487,0.8485,0.8486,481800000.0
2009-06-25 04:00:00,0.8486,0.84885,0.8486,0.84865,399200000.0
2009-06-25 04:05:00,0.84865,0.84865,0.8485,0.8486,191600000.0
2009-06-25 04:10:00,0.84855,0.84865,0.8485,0.8485,429400000.0
2009-06-25 04:15:00,0.8485,0.8486,0.84845,0.8486,399400000.0
2009-06-25 04:20:00,0.8486,0.8486,0.84845,0.8485,401400000.0
2009-06-25 04:25:00,0.8485,0.8485,0.84845,0.8485,269400000.0
2009-06-25 04:30:00,0.8485,0.8485,0.8482,0.84835,700400000.0
2009-06-25 04:35:00,0.84825,0.84835,0.84815,0.84815,408400000.0
2009-06-25 04:40:00,0.8482,0.8482,0.8481,0.8482,581800000.0
2009-06-25 04:45:00,0.8482,0.84825,0.8481,0.84815,477000000.0
2009-06-25 04:50:00,0.84815,0.84855,0.84815,0.84835,503200001.0
2009-06-25 04:55:00,0.84835,0.84865,0.84835,0.8485,696400005.0
2009-06-25 05:00:00,0.8485,0.8488,0.8485,0.8486,621400000.0
2009-06-25 05:05:00,0.8486,0.84875,0.84835,0.84865,457800000.0
2009-06-25 05:10:00,0.84865,0.8487,0.84845,0.84865,329200000.0
2009-06-25 05:15:00,0.84865,0.84875,0.84855,0.8486,608000000.0
2009-06-25 05:20:00,0.8486,0.84865,0.84855,0.84865,639600000.0
2009-06-25 05:25:00,0.84865,0.84875,0.84855,0.84865,458200000.0
2009-06-25 05:30:00,0.84865,0.84875,0.8486,0.84865,435200000.0
2009-06-25 05:35:00,0.8487,0.849,0.8486,0.849,582200000.0
2009-06-25 05:40:00,0.84895,0.8492,0.84895,0.8491,738800000.0
2009-06-25 05:45:00,0.849,0.84945,0.849,0.8494,474600000.0
2009-06-25 05:50:00,0.8494,0.8494,0.84905,0.84905,265400000.0
2009-06-25 05:55:00,0.84905,0.8493,0.84895,0.8493,377200000.0
2009-06-25 06:00:00,0.8493,0.8493,0.8488,0.84885,454600000.0
2009-06-25 06:05:00,0.8489,0.84895,0.8485,0.84885,486200000.0
2009-06-25 06:10:00,0.84885,0.8489,0.8483,0.84855,554600000.0
2009-06-25 06:15:00,0.8486,0.84885,0.84825,0.8483,523200000.0
2009-06-25 06:20:00,0.8483,0.8486,0.84825,0.84835,567600001.0
2009-06-25 06:25:00,0.84835,0.8489,0.84835,0.8488,506200000.0
2009-06-25 06:30:00,0.8488,0.84895,0.84875,0.84885,267800000.0
2009-06-25 06:35:00,0.84885,0.84885,0.8486,0.84865,313400000.0
2009-06-25 06:40:00,0.84865,0.84875,0.84835,0.8484,258800000.0
2009-06-25 06:45:00,0.8484,0.84885,0.8484,0.84865,568600000.0
2009-06-25 06:50:00,0.84865,0.84865,0.8484,0.84855,415800000.0
2009-06-25 06:55:00,0.84855,0.84895,0.84855,0.8487,288200000.0
2009-06-25 07:00:00,0.8487,0.84875,0.8484,0.84865,347800001.0
2009-06-25 07:05:00,0.84865,0.84865,0.8485,0.84855,301400000.0
2009-06-25 07:10:00,0.84855,0.84875,0.8485,0.8487,228600000.0
2009-06-25 07:15:00,0.84865,0.8487,0.8486,0.8486,183999994.0
2009-06-25 07:20:00,0.84855,0.8487,0.8485,0.84865,246200000.0
2009-06-25 07:25:00,0.84865,0.8488,0.84855,0.8486,447000000.0
2009-06-25 07:30:00,0.8486,0.84865,0.8484,0.84865,321400000.0
2009-06-25 07:35:00,0.84865,0.8492,0.84855,0.84865,587400000.0
2009-06-25 07:40:00,0.84865,0.84935,0.8485,0.8492,907200000.0
2009-06-25 07:45:00,0.84915,0.84965,0.84915,0.8496,612600000.0
2009-06-25 07:50:00,0.84993,0.84993,0.84928,0.84943,1031799999.0
2009-06-25 07:55:00,0.8494,0.84948,0.84889,0.8494,815600000.0
2009-06-25 08:00:00,0.84935,0.84945,0.8493,0.8494,758800000.0
2009-06-25 08:05:00,0.8494,0.84995,0.8492,0.8498,1308400004.0
2009-06-25 08:10:00,0.84985,0.85065,0.84985,0.8505,816200000.0
2009-06-25 08:15:00,0.8505,0.8509,0.8505,0.85075,1172700000.0
2009-06-25 08:20:00,0.85075,0.85085,0.8504,0.85065,556700000.0
2009-06-25 08:25:00,0.85065,0.8509,0.85065,0.85085,745200000.0
2009-06-25 08:30:00,0.85085,0.8509,0.85055,0.85055,811400000.0
2009-06-25 08:35:00,0.8506,0.8509,0.85055,0.85065,1014600000.0
2009-06-25 08:40:00,0.85065,0.8508,0.8503,0.85075,1449500000.0
2009-06-25 08:45:00,0.85075,0.85105,0.8504,0.8504,563900000.0
2009-06-25 08:50:00,0.8504,0.85095,0.85025,0.8508,843400000.0
2009-06-25 08:55:00,0.85075,0.8516,0.85055,0.8515,2105700004.0
2009-06-25 09:00:00,0.85145,0.8522,0.8514,0.85205,2129799999.0
2009-06-25 09:05:00,0.85205,0.85275,0.852,0.85275,1374200000.0
2009-06-25 09:10:00,0.85275,0.85375,0.85275,0.85345,1889799998.0
2009-06-25 09:15:00,0.85345,0.8535,0.85315,0.8533,1875599997.0
2009-06-25 09:20:00,0.8533,0.85405,0.85325,0.8533,1899899999.0
2009-06-25 09:25:00,0.8533,0.85335,0.85295,0.853,1801600001.0
2009-06-25 09:30:00,0.85305,0.8533,0.85305,0.85305,939100000.0
2009-06-25 09:35:00,0.8531,0.8532,0.85295,0.8532,1560799999.0
2009-06-25 09:40:00,0.8532,0.8534,0.8531,0.85315,2214999999.0
2009-06-25 09:45:00,0.85315,0.8537,0.85315,0.85335,1608800001.0
2009-06-25 09:50:00,0.8534,0.85395,0.8534,0.8537,1791200003.0
2009-06-25 09:55:00,0.85375,0.8539,0.853,0.85315,2339900001.0
2009-06-25 10:00:00,0.85315,0.8535,0.85315,0.85325,1680499999.0
2009-06-25 10:05:00,0.8533,0.85375,0.85305,0.8537,2192399999.0
2009-06-25 10:10:00,0.85375,0.85405,0.85375,0.85375,1477700000.0
2009-06-25 10:15:00,0.8538,0.85405,0.85375,0.8539,933399999.0
2009-06-25 10:20:00,0.8539,0.85435,0.8539,0.8543,1223200000.0
2009-06-25 10:25:00,0.8543,0.8547,0.85415,0.85465,1976000000.0
2009-06-25 10:30:00,0.85465,0.85465,0.854,0.85435,1850999997.0
2009-06-25 10:35:00,0.8544,0.85465,0.8543,0.85455,1926500003.0
2009-06-25 10:40:00,0.85455,0.85465,0.8539,0.8541,2869200002.0
2009-06-25 10:45:00,0.8541,0.85445,0.85375,0.8544,2524600001.0
2009-06-25 10:50:00,0.85435,0.8557,0.85435,0.85545,3854800001.0
2009-06-25 10:55:00,0.8554,0.85685,0.85525,0.8566,3529099995.0
2009-06-25 11:00:00,0.8566,0.8567,0.8558,0.8558,2266400001.0
2009-06-25 11:05:00,0.8558,0.856,0.8556,0.85595,2194800000.0
2009-06-25 11:10:00,0.856,0.8561,0.8557,0.85605,1281600002.0
2009-06-25 11:15:00,0.85605,0.8565,0.856,0.8562,2272000006.0
2009-06-25 11:20:00,0.8562,0.85675,0.85605,0.8565,2348800000.0
2009-06-25 11:25:00,0.8565,0.8567,0.8562,0.8567,2010800000.0
2009-06-25 11:30:00,0.8567,0.85705,0.8562,0.8562,1869300000.0
2009-06-25 11:35:00,0.8562,0.85655,0.8554,0.856,1592900000.0
2009-06-25 11:40:00,0.856,0.8561,0.8556,0.856,2132400000.0
2009-06-25 11:45:00,0.856,0.8561,0.8557,0.85585,1365899999.0
2009-06-25 11:50:00,0.85585,0.85605,0.8554,0.85575,1126899999.0
2009-06-25 11:55:00,0.85575,0.8558,0.85465,0.85465,2477899996.0
2009-06-25 12:00:00,0.85465,0.8549,0.85465,0.8548,1245200000.0
2009-06-25 12:05:00,0.85485,0.8549,0.8546,0.8547,1160700000.0
2009-06-25 12:10:00,0.85465,0.8552,0.85465,0.8549,1619700000.0
2009-06-25 12:15:00,0.8549,0.8553,0.85485,0.85515,1641000000.0
2009-06-25 12:20:00,0.85515,0.85585,0.85515,0.8556,1743600000.0
2009-06-25 12:25:00,0.85555,0.8557,0.8548,0.85515,1593000000.0
2009-06-25 12:30:00,0.85515,0.8555,0.85505,0.85545,644600000.0
2009-06-25 12:35:00,0.85545,0.8558,0.8554,0.85575,1318500000.0
2009-06-25 12:40:00,0.8559,0.8566,0.85575,0.8565,1891300001.0
2009-06-25 12:45:00,0.85655,0.85725,0.8564,0.85715,2390900003.0
2009-06-25 12:50:00,0.85715,0.85735,0.8566,0.8568,2515999999.0
2009-06-25 12:55:00,0.8568,0.8571,0.8567,0.8568,1992599998.0
2009-06-25 13:00:00,0.8568,0.8569,0.85615,0.85635,3212399992.0
2009-06-25 13:05:00,0.8563,0.8569,0.8563,0.8564,3506000003.0
2009-06-25 13:10:00,0.8564,0.85665,0.85605,0.85605,2140400000.0
2009-06-25 13:15:00,0.856,0.85615,0.85575,0.85605,1519800000.0
2009-06-25 13:20:00,0.85605,0.85605,0.85535,0.8555,1868600000.0
2009-06-25 13:25:00,0.8554,0.8561,0.85525,0.8557,1691100006.0
2009-06-25 13:30:00,0.8557,0.8564,0.8557,0.8563,2742599993.0
2009-06-25 13:35:00,0.8563,0.8572,0.8563,0.85715,1759000001.0
2009-06-25 13:40:00,0.85715,0.85735,0.8568,0.8569,1194200002.0
2009-06-25 13:45:00,0.857,0.85765,0.8568,0.8575,935900000.0
2009-06-25 13:50:00,0.85745,0.85765,0.857,0.8576,2583699999.0
2009-06-25 13:55:00,0.85765,0.85765,0.85685,0.8573,2075200000.0
2009-06-25 14:00:00,0.85725,0.8576,0.8567,0.8568,2354900013.0
2009-06-25 14:05:00,0.85675,0.857,0.8567,0.85685,2691899956.0
2009-06-25 14:10:00,0.85685,0.85695,0.85625,0.85655,1943700001.0
2009-06-25 14:15:00,0.85655,0.857,0.8565,0.8567,2068099999.0
2009-06-25 14:20:00,0.85675,0.85675,0.85625,0.8566,1764800001.0
2009-06-25 14:25:00,0.8566,0.8567,0.8565,0.8566,1578600001.0
2009-06-25 14:30:00,0.8566,0.8571,0.8562,0.8563,2990400001.0
2009-06-25 14:35:00,0.8563,0.85645,0.85605,0.8563,2897200001.0
2009-06-25 14:40:00,0.8563,0.85635,0.85595,0.8561,2613800002.0
2009-06-25 14:45:00,0.8561,0.8566,0.85605,0.8562,2105199995.0
2009-06-25 14:50:00,0.8562,0.85635,0.85575,0.85625,2079000000.0
2009-06-25 14:55:00,0.85625,0.85625,0.85555,0.85575,2427800003.0
2009-06-25 15:00:00,0.85575,0.8559,0.8556,0.85585,2502400000.0
2009-06-25 15:05:00,0.85585,0.8561,0.85565,0.8558,2116400005.0
2009-06-25 15:10:00,0.8558,0.8561,0.8558,0.856,1373599999.0
2009-06-25 15:15:00,0.856,0.856,0.85565,0.8558,791200000.0
2009-06-25 15:20:00,0.8558,0.8561,0.85565,0.85585,1046600000.0
2009-06-25 15:25:00,0.85585,0.85595,0.85535,0.8556,1260200000.0
2009-06-25 15:30:00,0.8556,0.8556,0.85475,0.8553,1327600000.0
2009-06-25 15:35:00,0.8553,0.8557,0.85515,0.85545,1477000002.0
2009-06-25 15:40:00,0.8555,0.8557,0.855,0.85515,1349200000.0
2009-06-25 15:45:00,0.85515,0.8554,0.85495,0.85535,1765100000.0
2009-06-25 15:50:00,0.8553,0.85575,0.85525,0.8553,2631100004.0
2009-06-25 15:55:00,0.85525,0.85571,0.85515,0.85561,2099800000.0
2009-06-25 16:00:00,0.85568,0.85618,0.85542,0.85576,2504400005.0
2009-06-25 16:05:00,0.85576,0.856,0.8556,0.85565,1644399998.0
2009-06-25 16:10:00,0.85565,0.8561,0.8555,0.8557,1375800000.0
2009-06-25 16:15:00,0.85565,0.85615,0.8556,0.85565,1248400000.0
2009-06-25 16:20:00,0.85565,0.85575,0.85545,0.85565,992100000.0
2009-06-25 16:25:00,0.85565,0.8559,0.8551,0.85525,1314000000.0
2009-06-25 16:30:00,0.85525,0.8553,0.85455,0.8547,1783500000.0
2009-06-25 16:35:00,0.8547,0.85485,0.8545,0.85475,1233000002.0
2009-06-25 16:40:00,0.8547,0.85495,0.8542,0.85425,1320800000.0
2009-06-25 16:45:00,0.85425,0.8546,0.8538,0.85385,1299900000.0
2009-06-25 16:50:00,0.85385,0.85395,0.8531,0.8532,1563200000.0
2009-06-25 16:55:00,0.8532,0.8533,0.85285,0.8533,1337400002.0
2009-06-25 17:00:00,0.85335,0.85365,0.8532,0.8532,1161000000.0
2009-06-25 17:05:00,0.8532,0.85385,0.8532,0.85375,1948000000.0
2009-06-25 17:10:00,0.85375,0.85375,0.853,0.85315,1516600000.0
2009-06-25 17:15:00,0.85315,0.85345,0.85285,0.853,1451800000.0
2009-06-25 17:20:00,0.853,0.8533,0.8529,0.8531,1597400006.0
2009-06-25 17:25:00,0.8531,0.8544,0.8531,0.85435,1360400000.0
2009-06-25 17:30:00,0.85435,0.8544,0.85405,0.8541,1803600000.0
2009-06-25 17:35:00,0.8541,0.85435,0.8539,0.85415,1435800000.0
2009-06-25 17:40:00,0.85415,0.8548,0.854,0.85445,2451600000.0
2009-06-25 17:45:00,0.85445,0.8547,0.8542,0.8546,1257000000.0
2009-06-25 17:50:00,0.8546,0.8546,0.8541,0.8542,1853100000.0
2009-06-25 17:55:00,0.8542,0.8544,0.85415,0.85425,1950400000.0
2009-06-25 18:00:00,0.8542,0.8543,0.8537,0.85395,1727700000.0
2009-06-25 18:05:00,0.85395,0.85415,0.85345,0.85345,1559800002.0
2009-06-25 18:10:00,0.85345,0.85345,0.8531,0.85315,1623500002.0
2009-06-25 18:15:00,0.85315,0.85325,0.85235,0.85255,1892900004.0
2009-06-25 18:20:00,0.85255,0.8528,0.8525,0.8527,853000000.0
2009-06-25 18:25:00,0.8527,0.85305,0.85235,0.85255,1357600000.0
2009-06-25 18:30:00,0.85255,0.85275,0.8521,0.85245,1182400000.0
2009-06-25 18:35:00,0.85245,0.8529,0.85235,0.85265,1589300000.0
2009-06-25 18:40:00,0.8527,0.8527,0.852,0.85215,1099900000.0
2009-06-25 18:45:00,0.85215,0.85225,0.8518,0.85185,704000000.0
2009-06-25 18:50:00,0.85183,0.85231,0.85142,0.85225,1468500000.0
2009-06-25 18:55:00,0.85219,0.8527,0.85192,0.85249,1584900000.0
2009-06-25 19:00:00,0.85233,0.85276,0.85201,0.85264,1162520000.0
2009-06-25 19:05:00,0.85262,0.85316,0.85245,0.85292,1167400000.0
2009-06-25 19:10:00,0.85299,0.85341,0.85266,0.85339,1176400000.0
2009-06-25 19:15:00,0.85332,0.85407,0.85309,0.854,1147800000.0
2009-06-25 19:20:00,0.85402,0.85462,0.85364,0.85443,1256210000.0
2009-06-25 19:25:00,0.85446,0.85484,0.85399,0.85478,1457200000.0
2009-06-25 19:30:00,0.85491,0.85514,0.85449,0.85477,1131400001.0
2009-06-25 19:35:00,0.8547,0.8547,0.85414,0.85449,701400000.0
2009-06-25 19:40:00,0.85449,0.85449,0.85389,0.85405,840500000.0
2009-06-25 19:45:00,0.8541,0.85458,0.85389,0.85445,1208300000.0
2009-06-25 19:50:00,0.85422,0.85466,0.8542,0.85445,1336500000.0
2009-06-25 19:55:00,0.85448,0.85457,0.8541,0.85444,1213600000.0
2009-06-25 20:00:00,0.85438,0.85457,0.85415,0.85443,783200001.0
2009-06-25 20:05:00,0.85433,0.85449,0.85402,0.85407,972000001.0
2009-06-25 20:10:00,0.85424,0.85438,0.85395,0.8542,826800000.0
2009-06-25 20:15:00,0.85413,0.85434,0.854,0.85417,656000000.0
2009-06-25 20:20:00,0.85418,0.85439,0.85403,0.85435,609200000.0
2009-06-25 20:25:00,0.85433,0.85439,0.85385,0.85437,654600000.0
2009-06-25 20:30:00,0.85429,0.85458,0.85418,0.85435,290100000.0
2009-06-25 20:35:00,0.85447,0.85461,0.85413,0.85439,197800000.0
2009-06-25 20:40:00,0.85446,0.85458,0.85401,0.85423,433700000.0
2009-06-25 20:45:00,0.85423,0.85437,0.85403,0.85428,777599999.0
2009-06-25 20:50:00,0.8543,0.85451,0.85412,0.85428,1994900000.0
2009-06-25 20:55:00,0.85433,0.85468,0.85401,0.85433,436000000.0
2009-06-25 21:00:00,0.85421,0.85442,0.85398,0.85425,181600000.0
2009-06-25 21:05:00,0.85413,0.85428,0.85386,0.85399,704000000.0
2009-06-25 21:10:00,0.85402,0.85422,0.85373,0.85397,2792800000.0
2009-06-25 21:15:00,0.85399,0.85411,0.85373,0.85403,1995099999.0
2009-06-25 21:20:00,0.8541,0.85411,0.85371,0.85381,1011700000.0
2009-06-25 21:25:00,0.85384,0.854,0.85348,0.8539,1352200001.0
2009-06-25 21:30:00,0.85403,0.8541,0.85372,0.85403,695800000.0
2009-06-25 21:35:00,0.85396,0.85425,0.8537,0.85407,273800000.0
2009-06-25 21:40:00,0.85423,0.85457,0.85401,0.85431,763200000.0
2009-06-25 21:45:00,0.85422,0.85454,0.85375,0.85394,545400001.0
2009-06-25 21:50:00,0.85406,0.85425,0.85383,0.85413,521200001.0
2009-06-25 21:55:00,0.85402,0.85432,0.85379,0.85406,368800000.0
2009-06-25 22:00:00,0.85427,0.85451,0.85381,0.85438,411500000.0
2009-06-25 22:05:00,0.85442,0.85463,0.85418,0.8545,644600000.0
2009-06-25 22:10:00,0.85444,0.85446,0.85405,0.85432,1078000000.0
2009-06-25 22:15:00,0.85426,0.85463,0.85425,0.85451,466400000.0
2009-06-25 22:20:00,0.85461,0.85466,0.85431,0.85457,608800000.0
2009-06-25 22:25:00,0.8545,0.85451,0.85402,0.85402,1060999999.0
2009-06-25 22:30:00,0.85438,0.85466,0.85422,0.85453,563800001.0
2009-06-25 22:35:00,0.85452,0.85458,0.85423,0.85444,606900000.0
2009-06-25 22:40:00,0.85452,0.85458,0.85432,0.85457,666400000.0
2009-06-25 22:45:00,0.85442,0.85458,0.85415,0.85428,581800000.0
2009-06-25 22:50:00,0.85437,0.85446,0.85404,0.8544,282400000.0
2009-06-25 22:55:00,0.85428,0.85449,0.85391,0.8542,613200000.0
2009-06-25 23:00:00,0.85439,0.85515,0.85348,0.85422,564910000.0
2009-06-25 23:05:00,0.85423,0.85527,0.85411,0.85435,492199999.0
2009-06-25 23:10:00,0.85432,0.85525,0.8541,0.85465,468400000.0
2009-06-25 23:15:00,0.85457,0.85528,0.85423,0.85445,916800000.0
2009-06-25 23:20:00,0.85424,0.8546,0.85372,0.85437,673200000.0
2009-06-25 23:25:00,0.85415,0.85471,0.85398,0.85465,923510000.0
2009-06-25 23:30:00,0.85456,0.85514,0.85431,0.85444,1122200000.0
2009-06-25 23:35:00,0.85427,0.8547,0.85427,0.85449,481200000.0
2009-06-25 23:40:00,0.85465,0.85465,0.8543,0.85445,339600000.0
2009-06-25 23:45:00,0.85452,0.85483,0.85424,0.85463,359800000.0
2009-06-25 23:50:00,0.85444,0.85468,0.85431,0.85438,802800000.0
2009-06-25 23:55:00,0.85461,0.85462,0.85394,0.85411,340510000.0
2009-06-26 00:00:00,0.8543,0.85441,0.85395,0.85439,287800000.0
2009-06-26 00:05:00,0.85429,0.85463,0.8542,0.85442,870200002.0
2009-06-26 00:10:00,0.85463,0.8548,0.85442,0.85461,778600000.0
2009-06-26 00:15:00,0.85442,0.85464,0.85424,0.85457,565600000.0
2009-06-26 00:20:00,0.85445,0.85459,0.85421,0.85443,419400000.0
2009-06-26 00:25:00,0.85441,0.85464,0.85367,0.85389,476600000.0
2009-06-26 00:30:00,0.8537,0.85427,0.85344,0.85387,307200001.0
2009-06-26 00:35:00,0.85382,0.85431,0.85375,0.85389,661900000.0
2009-06-26 00:40:00,0.85389,0.85433,0.85371,0.85394,291400000.0
2009-06-26 00:45:00,0.85406,0.85441,0.85373,0.85408,360200000.0
2009-06-26 00:50:00,0.85415,0.85433,0.85371,0.8539,858820000.0
2009-06-26 00:55:00,0.85372,0.8544,0.85372,0.85429,545000000.0
2009-06-26 01:00:00,0.85418,0.85441,0.85389,0.85426,401710000.0
2009-06-26 01:05:00,0.85412,0.85444,0.85412,0.85429,215600000.0
2009-06-26 01:10:00,0.85426,0.8544,0.85405,0.85419,194100000.0
2009-06-26 01:15:00,0.85412,0.85436,0.85398,0.85431,453400000.0
2009-06-26 01:20:00,0.85436,0.85441,0.85406,0.85435,452800000.0
2009-06-26 01:25:00,0.85431,0.85447,0.85399,0.85415,405200000.0
2009-06-26 01:30:00,0.85423,0.85423,0.85355,0.8539,341200000.0
2009-06-26 01:35:00,0.8538,0.85401,0.85359,0.854,431540000.0
2009-06-26 01:40:00,0.85397,0.85397,0.85263,0.85314,360200000.0
2009-06-26 01:45:00,0.85321,0.85367,0.85313,0.85352,527000000.0
2009-06-26 01:50:00,0.85347,0.85361,0.85309,0.85317,989000000.0
2009-06-26 01:55:00,0.85324,0.85338,0.85313,0.85335,480800000.0
2009-06-26 02:00:00,0.85334,0.85338,0.85299,0.85317,421400000.0
2009-06-26 02:05:00,0.85302,0.8535,0.85299,0.8535,743400001.0
2009-06-26 02:10:00,0.85346,0.85364,0.85309,0.85362,746200000.0
2009-06-26 02:15:00,0.85362,0.85392,0.85322,0.85392,197400000.0
2009-06-26 02:20:00,0.85391,0.85399,0.85348,0.85384,338800000.0
2009-06-26 02:25:00,0.85365,0.85407,0.85344,0.85378,341400000.0
2009-06-26 02:30:00,0.85383,0.85391,0.85325,0.85341,184400000.0
2009-06-26 02:35:00,0.85348,0.85365,0.85333,0.85357,130500000.0
2009-06-26 02:40:00,0.85373,0.85387,0.8534,0.85365,301800000.0
2009-06-26 02:45:00,0.85359,0.85383,0.85343,0.8537,488800000.0
2009-06-26 02:50:00,0.85369,0.8538,0.85351,0.85356,147400000.0
2009-06-26 02:55:00,0.85367,0.85373,0.85328,0.85368,296000000.0
2009-06-26 03:00:00,0.85383,0.85398,0.85355,0.85382,278000000.0
2009-06-26 03:05:00,0.85379,0.85398,0.85349,0.85384,234400000.0
2009-06-26 03:10:00,0.85387,0.85395,0.85348,0.85373,591800000.0
2009-06-26 03:15:00,0.85368,0.85408,0.85353,0.85396,136400000.0
2009-06-26 03:20:00,0.8539,0.85409,0.85359,0.85384,263400000.0
2009-06-26 03:25:00,0.85368,0.8539,0.85351,0.85389,315400000.0
2009-06-26 03:30:00,0.85407,0.85414,0.85375,0.85391,241300000.0
2009-06-26 03:35:00,0.8541,0.85413,0.8538,0.85393,118000000.0
2009-06-26 03:40:00,0.85403,0.85422,0.85379,0.85401,125600000.0
2009-06-26 03:45:00,0.85405,0.85427,0.85387,0.85392,148600000.0
2009-06-26 03:50:00,0.85406,0.85428,0.85389,0.85411,154400000.0
2009-06-26 03:55:00,0.854,0.85418,0.85388,0.85407,129600000.0
2009-06-26 04:00:00,0.85398,0.85426,0.8537,0.85388,132200000.0
2009-06-26 04:05:00,0.85387,0.85403,0.85364,0.854,142000000.0
2009-06-26 04:10:00,0.854,0.85442,0.85392,0.85429,151000001.0
2009-06-26 04:15:00,0.85401,0.85425,0.85393,0.8541,153300000.0
2009-06-26 04:20:00,0.85409,0.85418,0.85378,0.85395,103200000.0
2009-06-26 04:25:00,0.85385,0.8543,0.85384,0.85426,241500000.0
2009-06-26 04:30:00,0.85427,0.85442,0.854,0.85406,177800000.0
2009-06-26 04:35:00,0.85428,0.85446,0.85412,0.85435,329000000.0
2009-06-26 04:40:00,0.85441,0.8547,0.85414,0.85465,178550000.0
2009-06-26 04:45:00,0.85447,0.85465,0.85429,0.85458,178999999.0
2009-06-26 04:50:00,0.85445,0.85479,0.85438,0.85452,129200000.0
2009-06-26 04:55:00,0.8544,0.85464,0.85407,0.85431,191800000.0
2009-06-26 05:00:00,0.85445,0.85445,0.85405,0.85412,206800000.0
2009-06-26 05:05:00,0.85428,0.85458,0.85411,0.85449,243600000.0
2009-06-26 05:10:00,0.85454,0.85454,0.85419,0.85446,395200000.0
2009-06-26 05:15:00,0.85432,0.85466,0.85419,0.85442,383600000.0
2009-06-26 05:20:00,0.85451,0.85471,0.85418,0.8544,330000000.0
2009-06-26 05:25:00,0.85438,0.85458,0.85406,0.85421,488200000.0
2009-06-26 05:30:00,0.85434,0.85447,0.85408,0.85447,247000000.0
2009-06-26 05:35:00,0.85438,0.85458,0.85425,0.85451,334700000.0
2009-06-26 05:40:00,0.8546,0.8547,0.85427,0.85452,457800000.0
2009-06-26 05:45:00,0.85457,0.85467,0.85424,0.85459,210800000.0
2009-06-26 05:50:00,0.85458,0.85483,0.85439,0.85469,400800000.0
2009-06-26 05:55:00,0.85456,0.85471,0.85439,0.85459,529100000.0
2009-06-26 06:00:00,0.85461,0.85466,0.85434,0.85451,365400000.0
2009-06-26 06:05:00,0.8544,0.85481,0.85429,0.8546,504800000.0
2009-06-26 06:10:00,0.85475,0.85475,0.85423,0.85431,588500000.0
2009-06-26 06:15:00,0.85437,0.85463,0.85419,0.85439,820000000.0
2009-06-26 06:20:00,0.85449,0.85449,0.85413,0.85437,560400000.0
2009-06-26 06:25:00,0.85423,0.85448,0.8541,0.85433,857100000.0
2009-06-26 06:30:00,0.85448,0.85456,0.85421,0.85442,599800000.0
2009-06-26 06:35:00,0.85439,0.85509,0.85437,0.8549,635200000.0
2009-06-26 06:40:00,0.85501,0.8558,0.85487,0.85545,703100000.0
2009-06-26 06:45:00,0.85544,0.85619,0.8552,0.85613,550200000.0
2009-06-26 06:50:00,0.85586,0.85651,0.85583,0.85635,578800000.0
2009-06-26 06:55:00,0.85646,0.8566,0.85596,0.85633,689600000.0
2009-06-26 07:00:00,0.85637,0.85652,0.85609,0.85629,843600000.0
2009-06-26 07:05:00,0.85635,0.85653,0.85604,0.85636,1209700000.0
2009-06-26 07:10:00,0.8565,0.8569,0.85614,0.85672,881699999.0
2009-06-26 07:15:00,0.8567,0.85692,0.85628,0.85652,1004400000.0
2009-06-26 07:20:00,0.85665,0.85689,0.8562,0.85632,723200000.0
2009-06-26 07:25:00,0.85635,0.85671,0.85608,0.85652,509750000.0
2009-06-26 07:30:00,0.85657,0.85665,0.85628,0.8564,1027000000.0
2009-06-26 07:35:00,0.85665,0.85687,0.85599,0.8564,556400000.0
2009-06-26 07:40:00,0.85642,0.85645,0.8558,0.856,698000000.0
2009-06-26 07:45:00,0.85603,0.85628,0.8558,0.85592,1090000000.0
2009-06-26 07:50:00,0.85602,0.85609,0.85562,0.85576,684400000.0
2009-06-26 07:55:00,0.85554,0.8558,0.85501,0.8555,844200000.0
2009-06-26 08:00:00,0.85579,0.85584,0.85405,0.85543,1101500000.0
2009-06-26 08:05:00,0.85543,0.85564,0.85503,0.8553,1012900000.0
2009-06-26 08:10:00,0.85536,0.85549,0.85498,0.85526,1033800001.0
2009-06-26 08:15:00,0.85524,0.8554,0.85459,0.85487,779700000.0
2009-06-26 08:20:00,0.85488,0.85504,0.85445,0.85472,666200000.0
2009-06-26 08:25:00,0.85483,0.85489,0.85445,0.85471,884200000.0
2009-06-26 08:30:00,0.85477,0.85518,0.85441,0.8547,811200000.0
2009-06-26 08:35:00,0.85465,0.85473,0.85386,0.85449,557000000.0
2009-06-26 08:40:00,0.85469,0.85528,0.85418,0.85527,1017400000.0
2009-06-26 08:45:00,0.85509,0.85603,0.85503,0.85585,945400000.0
2009-06-26 08:50:00,0.85582,0.85597,0.85517,0.85547,1420000001.0
2009-06-26 08:55:00,0.85535,0.85559,0.85441,0.85473,1487000000.0
2009-06-26 09:00:00,0.85479,0.85511,0.85444,0.85473,1511250001.0
2009-06-26 09:05:00,0.85475,0.85483,0.85386,0.85398,1595600001.0
2009-06-26 09:10:00,0.85389,0.8539,0.85168,0.85199,1697800000.0
2009-06-26 09:15:00,0.85204,0.85285,0.85171,0.85261,1604699999.0
2009-06-26 09:20:00,0.85262,0.85289,0.85233,0.85271,1814400000.0
2009-06-26 09:25:00,0.85254,0.85287,0.85209,0.85269,1599100000.0
2009-06-26 09:30:00,0.8525,0.8529,0.8523,0.85263,1571600000.0
2009-06-26 09:35:00,0.85265,0.85285,0.85218,0.85244,1627299999.0
2009-06-26 09:40:00,0.8525,0.85265,0.85196,0.85218,1027400000.0
2009-06-26 09:45:00,0.85205,0.85219,0.8513,0.85165,1545300000.0
2009-06-26 09:50:00,0.85164,0.8522,0.85117,0.85174,1893200000.0
2009-06-26 09:55:00,0.85175,0.85192,0.85141,0.8517,1837000001.0
2009-06-26 10:00:00,0.85169,0.852,0.8512,0.852,1727000001.0
2009-06-26 10:05:00,0.852,0.85215,0.85145,0.85145,2157399991.0
2009-06-26 10:10:00,0.8515,0.85205,0.8511,0.85195,2327300000.0
2009-06-26 10:15:00,0.8519,0.85205,0.85155,0.85175,2558000000.0
2009-06-26 10:20:00,0.85175,0.852,0.8516,0.852,1992300000.0
2009-06-26 10:25:00,0.852,0.85255,0.8519,0.85215,2484800000.0
2009-06-26 10:30:00,0.85215,0.8524,0.85195,0.8524,2022200000.0
2009-06-26 10:35:00,0.8524,0.8528,0.8523,0.8527,2047600000.0
2009-06-26 10:40:00,0.8528,0.8531,0.85265,0.8529,2417000001.0
2009-06-26 10:45:00,0.8529,0.8531,0.85285,0.853,1370800000.0
2009-06-26 10:50:00,0.85305,0.85305,0.85285,0.8529,1699999999.0
2009-06-26 10:55:00,0.8529,0.8529,0.85235,0.85235,1621800000.0
2009-06-26 11:00:00,0.85235,0.8526,0.85215,0.8525,2278200000.0
2009-06-26 11:05:00,0.8525,0.85265,0.8524,0.85265,1579599999.0
2009-06-26 11:10:00,0.8527,0.85285,0.8521,0.8522,1921100000.0
2009-06-26 11:15:00,0.8522,0.8524,0.85195,0.85235,1526799998.0
2009-06-26 11:20:00,0.85235,0.8525,0.85215,0.85235,1678200000.0
2009-06-26 11:25:00,0.85235,0.8529,0.8521,0.85235,1679700000.0
2009-06-26 11:30:00,0.85235,0.85245,0.8516,0.8519,1912800000.0
2009-06-26 11:35:00,0.85195,0.853,0.8519,0.8527,1912700000.0
2009-06-26 11:40:00,0.8527,0.8529,0.85245,0.85275,2042700000.0
2009-06-26 11:45:00,0.8528,0.8532,0.85275,0.85305,3054700001.0
2009-06-26 11:50:00,0.85305,0.8532,0.85275,0.85305,1921200000.0
2009-06-26 11:55:00,0.85305,0.85335,0.8529,0.85325,1554799999.0
2009-06-26 12:00:00,0.85325,0.85365,0.8532,0.85325,1488600000.0
2009-06-26 12:05:00,0.85325,0.854,0.8532,0.8538,2053100001.0
2009-06-26 12:10:00,0.8538,0.8539,0.8535,0.8536,2022600000.0
2009-06-26 12:15:00,0.85355,0.8538,0.85315,0.8535,2129000001.0
2009-06-26 12:20:00,0.8535,0.8536,0.8529,0.85345,1894500000.0
2009-06-26 12:25:00,0.8535,0.85435,0.8534,0.85405,1878100000.0
2009-06-26 12:30:00,0.85405,0.85435,0.854,0.85415,998400002.0
2009-06-26 12:35:00,0.85415,0.8544,0.85405,0.8541,984400000.0
2009-06-26 12:40:00,0.8541,0.8542,0.8535,0.85415,1065000000.0
2009-06-26 12:45:00,0.8541,0.85425,0.85355,0.85365,1886400000.0
2009-06-26 12:50:00,0.8536,0.8544,0.8535,0.8544,1370600000.0
2009-06-26 12:55:00,0.8544,0.8553,0.8544,0.8552,2395200000.0
2009-06-26 13:00:00,0.8553,0.8553,0.85415,0.8543,1540900000.0
2009-06-26 13:05:00,0.8543,0.85525,0.8541,0.8549,1946599999.0
2009-06-26 13:10:00,0.85485,0.8553,0.85475,0.85525,1425700000.0
2009-06-26 13:15:00,0.85525,0.85525,0.85495,0.855,834000000.0
2009-06-26 13:20:00,0.855,0.8551,0.85485,0.85485,1098530001.0
2009-06-26 13:25:00,0.8549,0.8549,0.8545,0.8546,1269599999.0
2009-06-26 13:30:00,0.85455,0.8548,0.8545,0.8546,1248200000.0
2009-06-26 13:35:00,0.85465,0.85485,0.8544,0.8545,1230900000.0
2009-06-26 13:40:00,0.8545,0.85465,0.85445,0.8546,1313700000.0
2009-06-26 13:45:00,0.8546,0.8552,0.8546,0.85505,1790900001.0
2009-06-26 13:50:00,0.85505,0.85505,0.85485,0.8549,1287000000.0
2009-06-26 13:55:00,0.8549,0.85525,0.8548,0.855,1254800000.0
2009-06-26 14:00:00,0.855,0.8552,0.85495,0.8551,819399999.0
2009-06-26 14:05:00,0.85505,0.8551,0.855,0.855,1344600001.0
2009-06-26 14:10:00,0.855,0.85505,0.85425,0.8543,1005600001.0
2009-06-26 14:15:00,0.8543,0.85465,0.8537,0.85415,1867200000.0
2009-06-26 14:20:00,0.85415,0.85415,0.85365,0.8537,1328200000.0
2009-06-26 14:25:00,0.8537,0.8537,0.85325,0.85325,1033900000.0
2009-06-26 14:30:00,0.85325,0.8534,0.85295,0.8533,1645400000.0
2009-06-26 14:35:00,0.8532,0.85375,0.8532,0.85355,1252100000.0
2009-06-26 14:40:00,0.85355,0.85395,0.8531,0.8539,1551600000.0
2009-06-26 14:45:00,0.8539,0.8547,0.8537,0.854,2985900001.0
2009-06-26 14:50:00,0.85395,0.8541,0.85385,0.8541,2101799999.0
2009-06-26 14:55:00,0.8541,0.85415,0.8535,0.85385,1313399998.0
2009-06-26 15:00:00,0.8538,0.85385,0.8532,0.8533,776600000.0
2009-06-26 15:05:00,0.8533,0.85405,0.8532,0.85375,701000000.0
2009-06-26 15:10:00,0.85375,0.8542,0.8537,0.85385,1141100000.0
2009-06-26 15:15:00,0.85385,0.8539,0.8531,0.85315,2054199998.0
2009-06-26 15:20:00,0.85315,0.85335,0.8529,0.8529,1006800000.0
2009-06-26 15:25:00,0.8529,0.8533,0.8527,0.85315,951100000.0
2009-06-26 15:30:00,0.85315,0.8534,0.85285,0.85315,1999999998.0
2009-06-26 15:35:00,0.85315,0.85345,0.85305,0.8534,1387900002.0
2009-06-26 15:40:00,0.8534,0.8534,0.8532,0.85325,1702400001.0
2009-06-26 15:45:00,0.85325,0.85335,0.85295,0.8532,2099800000.0
2009-06-26 15:50:00,0.8532,0.8534,0.8531,0.85325,1717100000.0
2009-06-26 15:55:00,0.8532,0.85365,0.85315,0.8536,1736199999.0
2009-06-26 16:00:00,0.8536,0.8538,0.85325,0.85355,1444000001.0
2009-06-26 16:05:00,0.85355,0.85385,0.85345,0.8536,1912000000.0
2009-06-26 16:10:00,0.8536,0.855,0.8535,0.8549,1623100000.0
2009-06-26 16:15:00,0.85485,0.85505,0.85445,0.8549,2549100000.0
2009-06-26 16:20:00,0.8549,0.85495,0.8545,0.85455,1980600001.0
2009-06-26 16:25:00,0.85455,0.85465,0.85435,0.85435,1269199998.0
2009-06-26 16:30:00,0.8543,0.85435,0.8536,0.85375,1796500002.0
2009-06-26 16:35:00,0.8537,0.8539,0.85345,0.85355,1925000001.0
2009-06-26 16:40:00,0.85355,0.8537,0.85295,0.85335,1485900000.0
2009-06-26 16:45:00,0.85335,0.8534,0.8529,0.8529,2012400000.0
2009-06-26 16:50:00,0.8529,0.8535,0.8526,0.85265,2064200000.0
2009-06-26 16:55:00,0.85265,0.85285,0.85175,0.8518,2159700002.0
2009-06-26 17:00:00,0.8518,0.85255,0.8517,0.85185,1963000004.0
2009-06-26 17:05:00,0.85185,0.8522,0.85165,0.852,1454800000.0
2009-06-26 17:10:00,0.852,0.8524,0.8519,0.85235,1788600002.0
2009-06-26 17:15:00,0.85235,0.8524,0.8521,0.8522,1948800000.0
2009-06-26 17:20:00,0.85215,0.8523,0.8516,0.85165,2143600000.0
2009-06-26 17:25:00,0.85165,0.85235,0.85165,0.852,2421700002.0
2009-06-26 17:30:00,0.852,0.85205,0.85175,0.852,1088000001.0
2009-06-26 17:35:00,0.852,0.85265,0.85195,0.85245,1404200000.0
2009-06-26 17:40:00,0.85245,0.85255,0.85215,0.8522,1391800000.0
2009-06-26 17:45:00,0.8522,0.8525,0.8518,0.8518,2488900000.0
2009-06-26 17:50:00,0.85175,0.85215,0.8517,0.852,2092300000.0
2009-06-26 17:55:00,0.85205,0.8523,0.8519,0.85195,986000000.0
2009-06-26 18:00:00,0.85195,0.8523,0.8517,0.85215,1988200000.0
2009-06-26 18:05:00,0.85215,0.8522,0.85185,0.8519,975000000.0
2009-06-26 18:10:00,0.85195,0.85245,0.85195,0.8523,1897000000.0
2009-06-26 18:15:00,0.8523,0.8524,0.8521,0.8523,1711400000.0
2009-06-26 18:20:00,0.8523,0.8523,0.85195,0.8522,1891800001.0
2009-06-26 18:25:00,0.8522,0.85225,0.8519,0.85215,1284400001.0
2009-06-26 18:30:00,0.85215,0.8522,0.85175,0.85205,1155800000.0
2009-06-26 18:35:00,0.85205,0.8521,0.85185,0.85195,353500000.0
2009-06-26 18:40:00,0.85195,0.8523,0.85185,0.8522,684000000.0
2009-06-26 18:45:00,0.8522,0.85275,0.8519,0.8526,1793800000.0
2009-06-26 18:50:00,0.85255,0.8526,0.8522,0.8523,1426000000.0
2009-06-26 18:55:00,0.8523,0.85235,0.8519,0.85195,1845800001.0
2009-06-26 19:00:00,0.85195,0.8522,0.8519,0.85215,1475200000.0
2009-06-26 19:05:00,0.85215,0.8524,0.8521,0.8524,550800000.0
2009-06-26 19:10:00,0.8524,0.85265,0.85225,0.85255,1391800000.0
2009-06-26 19:15:00,0.8526,0.85325,0.8526,0.853,1803800000.0
2009-06-26 19:20:00,0.853,0.853,0.85205,0.8523,1671900000.0
2009-06-26 19:25:00,0.8523,0.85235,0.8518,0.8519,1404700000.0
2009-06-26 19:30:00,0.8519,0.85215,0.85185,0.8521,836400001.0
2009-06-26 19:35:00,0.85205,0.85205,0.85155,0.8518,951800000.0
2009-06-26 19:40:00,0.85185,0.85185,0.85115,0.85125,1048200000.0
2009-06-26 19:45:00,0.85125,0.85145,0.8509,0.8511,1725800000.0
2009-06-26 19:50:00,0.8511,0.85125,0.85105,0.8512,289900000.0
2009-06-26 19:55:00,0.8512,0.8514,0.85105,0.8511,880600000.0
2009-06-26 20:00:00,0.8511,0.8512,0.851,0.8511,845000000.0
2009-06-26 20:05:00,0.8511,0.85115,0.85095,0.8511,577600000.0
2009-06-26 20:10:00,0.8511,0.8512,0.851,0.85105,396200000.0
2009-06-26 20:15:00,0.85105,0.8511,0.8506,0.85065,1511400000.0
2009-06-26 20:20:00,0.8506,0.8507,0.8505,0.85055,450400000.0
2009-06-26 20:25:00,0.85055,0.85065,0.8505,0.85065,772400000.0
2009-06-26 20:30:00,0.85065,0.85075,0.8505,0.8505,915400002.0
2009-06-26 20:35:00,0.8505,0.85055,0.8505,0.8505,1135000000.0
2009-06-26 20:40:00,0.8505,0.8506,0.85045,0.85055,1499200000.0
2009-06-26 20:45:00,0.85055,0.8508,0.8505,0.85075,810200000.0
2009-06-26 20:50:00,0.85075,0.8512,0.85075,0.8511,1098200000.0
2009-06-26 20:55:00,0.85105,0.85155,0.85095,0.8515,1385000001.0
2009-06-26 21:00:00,0.85155,0.8521,0.8515,0.8518,2119800000.0
2009-06-26 21:05:00,0.8518,0.8521,0.8517,0.852,1224400003.0
2009-06-26 21:10:00,0.85205,0.85205,0.8513,0.8514,2087200001.0
2009-06-26 21:15:00,0.8514,0.85155,0.85105,0.85115,945700000.0
2009-06-26 21:20:00,0.85115,0.85115,0.8509,0.85095,620600000.0
2009-06-26 21:25:00,0.85095,0.8513,0.8509,0.8513,1020600000.0
2009-06-26 21:30:00,0.8513,0.85145,0.8512,0.8512,841400000.0
2009-06-26 21:35:00,0.8512,0.85145,0.8512,0.8513,807400000.0
2009-06-26 21:40:00,0.8513,0.85185,0.8513,0.8517,1442200000.0
2009-06-26 21:45:00,0.8517,0.85185,0.85145,0.85155,530500000.0
2009-06-26 21:50:00,0.8515,0.8516,0.85105,0.85105,2173400000.0
2009-06-26 21:55:00,0.85105,0.85135,0.85105,0.8513,876400000.0
2009-06-26 22:00:00,0.85125,0.8515,0.8511,0.8513,698400000.0
2009-06-26 22:05:00,0.8513,0.8514,0.8506,0.85125,816600000.0
2009-06-26 22:10:00,0.85135,0.8514,0.8511,0.8511,221000000.0
2009-06-26 22:15:00,0.8511,0.8512,0.85085,0.8509,320400000.0
2009-06-26 22:20:00,0.85085,0.85105,0.85075,0.8508,481700000.0
2009-06-26 22:25:00,0.85075,0.85085,0.85045,0.8507,456800000.0
2009-06-26 22:30:00,0.8507,0.85095,0.85065,0.8507,558600000.0
2009-06-26 22:35:00,0.8507,0.85145,0.8507,0.8514,846600007.0
2009-06-26 22:40:00,0.85145,0.85175,0.85125,0.8517,893400003.0
2009-06-26 22:45:00,0.85165,0.8517,0.85145,0.8516,532600001.0
2009-06-26 22:50:00,0.8516,0.85175,0.85085,0.85125,527700000.0
2009-06-26 22:55:00,0.85125,0.8513,0.8503,0.85045,525200000.0
2009-06-28 23:00:00,0.85187,0.85187,0.85055,0.8513,580200000.0
2009-06-28 23:05:00,0.85145,0.85175,0.8514,0.85165,218600000.0
2009-06-28 23:10:00,0.85167,0.85185,0.85158,0.8517,160400000.0
2009-06-28 23:15:00,0.85185,0.852,0.8517,0.852,39800000.0
2009-06-28 23:20:00,0.852,0.852,0.85115,0.8514,136000000.0
2009-06-28 23:25:00,0.85145,0.8515,0.8512,0.8515,14800000.0
2009-06-28 23:30:00,0.8515,0.85235,0.8514,0.85235,41000000.0
2009-06-28 23:35:00,0.85235,0.85235,0.85205,0.8522,74000000.0
2009-06-28 23:40:00,0.85225,0.85225,0.85186,0.85188,73800000.0
2009-06-28 23:45:00,0.85205,0.8521,0.85205,0.8521,21000000.0
2009-06-28 23:50:00,0.8522,0.8522,0.8519,0.852,259200000.0
2009-06-28 23:55:00,0.85185,0.85205,0.8517,0.85195,155400000.0
2009-06-29 00:00:00,0.852,0.85205,0.85171,0.85205,192600000.0
2009-06-29 00:05:00,0.85205,0.85205,0.85171,0.85205,181200000.0
2009-06-29 00:10:00,0.85205,0.85205,0.85185,0.8519,295200000.0
2009-06-29 00:15:00,0.8519,0.852,0.85165,0.8519,347000000.0
2009-06-29 00:20:00,0.8519,0.8522,0.85175,0.8522,261400000.0
2009-06-29 00:25:00,0.85215,0.8522,0.85184,0.85192,600800000.0
2009-06-29 00:30:00,0.85198,0.85205,0.8518,0.852,410600000.0
2009-06-29 00:35:00,0.85195,0.85195,0.85145,0.85185,259400000.0
2009-06-29 00:40:00,0.8518,0.8519,0.85165,0.85175,131200000.0
2009-06-29 00:45:00,0.85175,0.85175,0.8517,0.8517,18200000.0
2009-06-29 00:50:00,0.8517,0.85185,0.8515,0.85155,287800000.0
2009-06-29 00:55:00,0.8516,0.85162,0.85124,0.8515,336800000.0
2009-06-29 01:00:00,0.8515,0.85155,0.85135,0.85155,614200000.0
2009-06-29 01:05:00,0.8515,0.8516,0.85145,0.85155,415200000.0
2009-06-29 01:10:00,0.85155,0.85155,0.85135,0.85155,420200000.0
2009-06-29 01:15:00,0.85155,0.8517,0.85155,0.85155,48600000.0
2009-06-29 01:20:00,0.85155,0.85155,0.85121,0.85155,129800000.0
2009-06-29 01:25:00,0.85155,0.8516,0.85127,0.85145,78200000.0
2009-06-29 01:30:00,0.8515,0.85165,0.85145,0.85165,77800000.0
2009-06-29 01:35:00,0.85165,0.852,0.8513,0.852,360300000.0
2009-06-29 01:40:00,0.85195,0.8522,0.8518,0.8519,211800000.0
2009-06-29 01:45:00,0.8519,0.85205,0.8516,0.8519,351800000.0
2009-06-29 01:50:00,0.85195,0.852,0.8517,0.852,187400000.0
2009-06-29 01:55:00,0.852,0.8521,0.8517,0.8519,414200000.0
2009-06-29 02:00:00,0.8518,0.8519,0.8516,0.85175,447600000.0
2009-06-29 02:05:00,0.85175,0.8518,0.85165,0.8517,356200000.0
2009-06-29 02:10:00,0.85175,0.8518,0.85145,0.85175,201600000.0
2009-06-29 02:15:00,0.8518,0.8519,0.85135,0.8515,679800000.0
2009-06-29 02:20:00,0.8515,0.8519,0.8515,0.8516,315200000.0
2009-06-29 02:25:00,0.8516,0.85185,0.8515,0.85165,735600000.0
2009-06-29 02:30:00,0.85175,0.8519,0.85145,0.8516,775200000.0
2009-06-29 02:35:00,0.85165,0.85165,0.85135,0.8515,321800000.0
2009-06-29 02:40:00,0.8515,0.85165,0.85095,0.85105,646000000.0
2009-06-29 02:45:00,0.8511,0.8514,0.8509,0.85125,767600000.0
2009-06-29 02:50:00,0.85125,0.85125,0.85095,0.851,369600000.0
2009-06-29 02:55:00,0.851,0.8512,0.85095,0.8512,577200000.0
2009-06-29 03:00:00,0.8512,0.8512,0.85085,0.8509,518000000.0
2009-06-29 03:05:00,0.8509,0.85115,0.8508,0.8508,515200000.0
2009-06-29 03:10:00,0.85085,0.85095,0.8505,0.85085,1305200000.0
2009-06-29 03:15:00,0.85085,0.8511,0.85075,0.85095,735400000.0
2009-06-29 03:20:00,0.85095,0.85125,0.85085,0.851,1145000000.0
2009-06-29 03:25:00,0.851,0.85135,0.8508,0.85105,793000000.0
2009-06-29 03:30:00,0.85105,0.85155,0.8509,0.85145,1060600000.0
2009-06-29 03:35:00,0.85145,0.85155,0.85115,0.8514,1355600000.0
2009-06-29 03:40:00,0.8514,0.85155,0.8513,0.85145,584800000.0
2009-06-29 03:45:00,0.85145,0.85175,0.8514,0.85155,458000000.0
2009-06-29 03:50:00,0.85155,0.85175,0.8515,0.85155,698000000.0
2009-06-29 03:55:00,0.8516,0.8518,0.8515,0.85155,438500000.0
2009-06-29 04:00:00,0.8516,0.85175,0.85155,0.85165,1033400000.0
2009-06-29 04:05:00,0.8516,0.8521,0.85155,0.85195,1174800000.0
2009-06-29 04:10:00,0.852,0.85205,0.8517,0.85175,565000000.0
2009-06-29 04:15:00,0.85175,0.85195,0.85175,0.8519,744200000.0
2009-06-29 04:20:00,0.85195,0.852,0.8518,0.8518,457600000.0
2009-06-29 04:25:00,0.85175,0.8518,0.8516,0.85165,360800000.0
2009-06-29 04:30:00,0.85165,0.85175,0.85155,0.85155,148200000.0
2009-06-29 04:35:00,0.85155,0.85165,0.85155,0.85155,110200000.0
2009-06-29 04:40:00,0.85155,0.8516,0.8512,0.85135,297800000.0
2009-06-29 04:45:00,0.85135,0.8514,0.8512,0.8512,311800000.0
2009-06-29 04:50:00,0.8512,0.8512,0.85085,0.851,276800000.0
2009-06-29 04:55:00,0.85095,0.851,0.8509,0.8509,198800000.0
2009-06-29 05:00:00,0.85095,0.85105,0.8509,0.851,307400000.0
2009-06-29 05:05:00,0.851,0.8512,0.8509,0.8511,498200000.0
2009-06-29 05:10:00,0.8511,0.85115,0.85095,0.85105,399900000.0
2009-06-29 05:15:00,0.85105,0.8512,0.85085,0.85105,482400000.0
2009-06-29 05:20:00,0.85105,0.8513,0.851,0.8512,209800000.0
2009-06-29 05:25:00,0.8512,0.8514,0.8511,0.8513,208200000.0
2009-06-29 05:30:00,0.85135,0.85155,0.8513,0.8514,507000000.0
2009-06-29 05:35:00,0.8514,0.8515,0.8513,0.8514,242400000.0
2009-06-29 05:40:00,0.8514,0.85145,0.85125,0.8513,323800000.0
2009-06-29 05:45:00,0.8513,0.8515,0.85125,0.8514,432600000.0
2009-06-29 05:50:00,0.8514,0.8515,0.8512,0.8514,291400000.0
2009-06-29 05:55:00,0.8514,0.8515,0.85125,0.85135,275800000.0
2009-06-29 06:00:00,0.85135,0.8515,0.85125,0.85135,387000000.0
2009-06-29 06:05:00,0.8514,0.8514,0.85075,0.85095,797600000.0
2009-06-29 06:10:00,0.8509,0.85105,0.8509,0.85095,335200000.0
2009-06-29 06:15:00,0.85095,0.8511,0.85095,0.851,80600000.0
2009-06-29 06:20:00,0.851,0.8511,0.851,0.8511,87800000.0
2009-06-29 06:25:00,0.8511,0.8512,0.851,0.8512,315800000.0
2009-06-29 06:30:00,0.85125,0.85135,0.851,0.85125,675600000.0
2009-06-29 06:35:00,0.85125,0.8513,0.851,0.851,818600000.0
2009-06-29 06:40:00,0.851,0.85115,0.8508,0.85115,396400000.0
2009-06-29 06:45:00,0.85115,0.85115,0.851,0.85105,294400000.0
2009-06-29 06:50:00,0.85105,0.8512,0.85105,0.8511,251600000.0
2009-06-29 06:55:00,0.8511,0.8512,0.85105,0.8511,176400000.0
2009-06-29 07:00:00,0.8511,0.8512,0.85105,0.8511,160000000.0
2009-06-29 07:05:00,0.8511,0.8512,0.85079,0.85091,304400000.0
2009-06-29 07:10:00,0.85105,0.85111,0.85091,0.85111,202800000.0
2009-06-29 07:15:00,0.8511,0.85125,0.85105,0.85105,467600000.0
2009-06-29 07:20:00,0.8511,0.8511,0.85085,0.8511,832000000.0
2009-06-29 07:25:00,0.8511,0.85115,0.8509,0.85095,1004200000.0
2009-06-29 07:30:00,0.85105,0.85115,0.85085,0.8509,496400000.0
2009-06-29 07:35:00,0.85095,0.85095,0.8506,0.85065,852800000.0
2009-06-29 07:40:00,0.85075,0.851,0.8507,0.851,560600000.0
2009-06-29 07:45:00,0.851,0.85105,0.8507,0.8508,890800000.0
2009-06-29 07:50:00,0.8508,0.8508,0.8503,0.85045,1711200000.0
2009-06-29 07:55:00,0.85045,0.85085,0.8504,0.85045,821200000.0
2009-06-29 08:00:00,0.8504,0.8508,0.85035,0.8506,850400000.0
2009-06-29 08:05:00,0.8506,0.85095,0.8503,0.8505,1482300000.0
2009-06-29 08:10:00,0.8505,0.85095,0.8503,0.8508,855600000.0
2009-06-29 08:15:00,0.8508,0.85115,0.85035,0.85105,1906500000.0
2009-06-29 08:20:00,0.85105,0.85125,0.85085,0.85095,1668200000.0
2009-06-29 08:25:00,0.851,0.85115,0.8504,0.85055,1023399999.0
2009-06-29 08:30:00,0.8506,0.8513,0.85055,0.85105,1433100000.0
2009-06-29 08:35:00,0.85105,0.85115,0.85085,0.85085,1347100000.0
2009-06-29 08:40:00,0.85085,0.8512,0.85085,0.85105,1353400000.0
2009-06-29 08:45:00,0.85105,0.8514,0.85095,0.85135,753400000.0
2009-06-29 08:50:00,0.85135,0.8515,0.851,0.8511,1530600000.0
2009-06-29 08:55:00,0.85105,0.8515,0.851,0.8514,1383600000.0
2009-06-29 09:00:00,0.8514,0.85145,0.85075,0.85095,992700000.0
2009-06-29 09:05:00,0.85095,0.8512,0.8505,0.851,924000000.0
2009-06-29 09:10:00,0.851,0.85105,0.8505,0.85055,1794400000.0
2009-06-29 09:15:00,0.85055,0.8506,0.84885,0.84895,1203800000.0
2009-06-29 09:20:00,0.8489,0.8496,0.84885,0.8491,918500000.0
2009-06-29 09:25:00,0.8491,0.8493,0.8489,0.8489,890600001.0
2009-06-29 09:30:00,0.8489,0.8489,0.84815,0.8486,1281600000.0
2009-06-29 09:35:00,0.8486,0.84865,0.8478,0.8479,1643100001.0
2009-06-29 09:40:00,0.84785,0.8484,0.84765,0.84815,1697700002.0
2009-06-29 09:45:00,0.84815,0.8484,0.8477,0.848,971299999.0
2009-06-29 09:50:00,0.848,0.8481,0.8479,0.8481,834300000.0
2009-06-29 09:55:00,0.8481,0.84845,0.8481,0.84845,899599999.0
2009-06-29 10:00:00,0.8484,0.84855,0.8481,0.8483,1070200000.0
2009-06-29 10:05:00,0.8483,0.84865,0.84825,0.84855,1764200000.0
2009-06-29 10:10:00,0.8485,0.8491,0.8485,0.8486,1775400001.0
2009-06-29 10:15:00,0.84865,0.8487,0.84825,0.8484,1693099999.0
2009-06-29 10:20:00,0.8483,0.8486,0.8482,0.84855,1014300000.0
2009-06-29 10:25:00,0.84855,0.8488,0.8483,0.84855,1384699999.0
2009-06-29 10:30:00,0.84855,0.84975,0.84855,0.8495,1794400000.0
2009-06-29 10:35:00,0.8495,0.8497,0.84935,0.84945,1280200000.0
2009-06-29 10:40:00,0.84945,0.84955,0.84895,0.84945,984000001.0
2009-06-29 10:45:00,0.84945,0.8497,0.84925,0.84925,879599998.0
2009-06-29 10:50:00,0.84925,0.8493,0.8488,0.8489,719300000.0
2009-06-29 10:55:00,0.8489,0.84925,0.8487,0.8491,1108300000.0
2009-06-29 11:00:00,0.8491,0.8492,0.84865,0.84915,1280200000.0
2009-06-29 11:05:00,0.8491,0.84945,0.8491,0.84925,526800000.0
2009-06-29 11:10:00,0.84935,0.84945,0.84915,0.84935,1448000000.0
2009-06-29 11:15:00,0.8493,0.84945,0.84905,0.84935,1355000003.0
2009-06-29 11:20:00,0.84935,0.8495,0.8492,0.84935,1052000000.0
2009-06-29 11:25:00,0.84935,0.84955,0.8492,0.84945,1832399999.0
2009-06-29 11:30:00,0.84945,0.8496,0.84925,0.84935,2731399988.0
2009-06-29 11:35:00,0.8493,0.8495,0.8486,0.84875,2535399996.0
2009-06-29 11:40:00,0.84875,0.8489,0.84805,0.8484,3798100012.0
2009-06-29 11:45:00,0.8484,0.84875,0.8483,0.84835,1964499997.0
2009-06-29 11:50:00,0.8483,0.8486,0.8481,0.8485,2578400002.0
2009-06-29 11:55:00,0.8485,0.8486,0.8483,0.84835,1903500000.0
2009-06-29 12:00:00,0.8484,0.8486,0.84815,0.84825,1609900000.0
2009-06-29 12:05:00,0.8481,0.84835,0.8478,0.8483,2049000000.0
2009-06-29 12:10:00,0.8483,0.8489,0.8482,0.8487,3248100004.0
2009-06-29 12:15:00,0.8487,0.8491,0.8487,0.84885,1123300000.0
2009-06-29 12:20:00,0.8488,0.84895,0.8487,0.8488,1546699999.0
2009-06-29 12:25:00,0.8488,0.849,0.8485,0.8487,1532099999.0
2009-06-29 12:30:00,0.8487,0.8489,0.8483,0.8485,2023500006.0
2009-06-29 12:35:00,0.8485,0.84935,0.8485,0.84935,1678100000.0
2009-06-29 12:40:00,0.8493,0.85,0.84925,0.84975,2198600000.0
2009-06-29 12:45:00,0.84975,0.8504,0.84965,0.85035,1972899996.0
2009-06-29 12:50:00,0.85035,0.85045,0.8503,0.85035,1614200005.0
2009-06-29 12:55:00,0.85035,0.8504,0.8489,0.84925,1472640001.0
2009-06-29 13:00:00,0.84915,0.84945,0.84895,0.84935,962000000.0
2009-06-29 13:05:00,0.84935,0.84985,0.84905,0.84955,1988500000.0
2009-06-29 13:10:00,0.8495,0.84975,0.84925,0.8495,1642499999.0
2009-06-29 13:15:00,0.84955,0.84965,0.8492,0.84955,2049000002.0
2009-06-29 13:20:00,0.84955,0.8496,0.8491,0.8492,1632000001.0
2009-06-29 13:25:00,0.8491,0.84945,0.84875,0.84905,2539200003.0
2009-06-29 13:30:00,0.84905,0.8491,0.84865,0.84885,1751199999.0
2009-06-29 13:35:00,0.84885,0.849,0.8487,0.8489,1052799999.0
2009-06-29 13:40:00,0.84885,0.84895,0.8485,0.8488,1043100001.0
2009-06-29 13:45:00,0.84885,0.849,0.8488,0.84895,669000000.0
2009-06-29 13:50:00,0.84895,0.8491,0.84885,0.8489,735300000.0
2009-06-29 13:55:00,0.8489,0.8492,0.84865,0.8488,2049400000.0
2009-06-29 14:00:00,0.8488,0.84915,0.84875,0.84885,1769700001.0
2009-06-29 14:05:00,0.8488,0.84885,0.84855,0.84875,1712200000.0
2009-06-29 14:10:00,0.8488,0.84895,0.84855,0.84865,1292400002.0
2009-06-29 14:15:00,0.8486,0.84895,0.84855,0.8487,2346100000.0
2009-06-29 14:20:00,0.84875,0.84915,0.84865,0.849,1623000000.0
2009-06-29 14:25:00,0.84915,0.84945,0.849,0.84945,1302199995.0
2009-06-29 14:30:00,0.84945,0.84975,0.84935,0.8496,1715899993.0
2009-06-29 14:35:00,0.8496,0.84965,0.8491,0.8491,2362400004.0
2009-06-29 14:40:00,0.8491,0.8495,0.849,0.84935,1782400000.0
2009-06-29 14:45:00,0.8493,0.8499,0.84925,0.8499,1344700000.0
2009-06-29 14:50:00,0.8499,0.84995,0.84935,0.8495,2032400001.0
2009-06-29 14:55:00,0.8495,0.84965,0.8494,0.8495,2453500002.0
2009-06-29 15:00:00,0.8495,0.8503,0.8492,0.85015,1389499999.0
2009-06-29 15:05:00,0.8501,0.85015,0.8494,0.8498,3102899994.0
2009-06-29 15:10:00,0.8498,0.85005,0.8495,0.8497,1749800002.0
2009-06-29 15:15:00,0.8497,0.84995,0.84965,0.84975,1443999999.0
2009-06-29 15:20:00,0.84975,0.8499,0.8493,0.84985,2819199998.0
2009-06-29 15:25:00,0.84985,0.8499,0.84925,0.84945,1937700000.0
2009-06-29 15:30:00,0.84945,0.84985,0.8494,0.8497,1636400000.0
2009-06-29 15:35:00,0.8497,0.8502,0.8497,0.85015,1540700000.0
2009-06-29 15:40:00,0.8501,0.85045,0.85,0.8501,2978499999.0
2009-06-29 15:45:00,0.8501,0.8504,0.85,0.8502,2370399998.0
2009-06-29 15:50:00,0.8502,0.85075,0.85015,0.8505,2348200001.0
2009-06-29 15:55:00,0.85045,0.85065,0.8501,0.85015,1908700000.0
2009-06-29 16:00:00,0.8502,0.85035,0.84965,0.84985,1842600001.0
2009-06-29 16:05:00,0.84985,0.85,0.84975,0.84985,1799200002.0
2009-06-29 16:10:00,0.84985,0.8501,0.84975,0.8498,1614600000.0
2009-06-29 16:15:00,0.8498,0.84995,0.8495,0.8499,1947000001.0
2009-06-29 16:20:00,0.84995,0.85015,0.8495,0.8496,1651600000.0
2009-06-29 16:25:00,0.8496,0.8499,0.8496,0.8498,1216999998.0
2009-06-29 16:30:00,0.8498,0.8499,0.8496,0.8499,1826899998.0
2009-06-29 16:35:00,0.84985,0.8499,0.8494,0.84945,2212300000.0
2009-06-29 16:40:00,0.84945,0.84975,0.8494,0.8497,1070700000.0
2009-06-29 16:45:00,0.8497,0.8502,0.8496,0.85005,1510200000.0
2009-06-29 16:50:00,0.85005,0.8503,0.84955,0.84955,1912800000.0
2009-06-29 16:55:00,0.84955,0.84965,0.8493,0.8495,1994000001.0
2009-06-29 17:00:00,0.84945,0.8495,0.84905,0.8493,1608199997.0
2009-06-29 17:05:00,0.8493,0.8493,0.84905,0.84925,1968100000.0
2009-06-29 17:10:00,0.84925,0.8495,0.8492,0.8494,1640200002.0
2009-06-29 17:15:00,0.8494,0.84975,0.8492,0.8497,2957199998.0
2009-06-29 17:20:00,0.84975,0.84995,0.84965,0.8499,1266799999.0
2009-06-29 17:25:00,0.8499,0.85,0.84935,0.8496,1504600002.0
2009-06-29 17:30:00,0.84955,0.84965,0.8494,0.84955,1418200001.0
2009-06-29 17:35:00,0.84955,0.84995,0.8495,0.84975,2648099999.0
2009-06-29 17:40:00,0.84975,0.84995,0.84965,0.8497,2110500004.0
2009-06-29 17:45:00,0.8497,0.85,0.84945,0.84985,1336600000.0
2009-06-29 17:50:00,0.84985,0.8504,0.84985,0.8503,779000000.0
2009-06-29 17:55:00,0.8503,0.8504,0.8502,0.85035,1290400000.0
2009-06-29 18:00:00,0.85035,0.8505,0.8502,0.85035,1519600000.0
2009-06-29 18:05:00,0.8504,0.8504,0.8495,0.84955,1753400001.0
2009-06-29 18:10:00,0.84955,0.84995,0.84955,0.8496,793200000.0
2009-06-29 18:15:00,0.8496,0.84975,0.84945,0.8495,1188700000.0
2009-06-29 18:20:00,0.8495,0.84975,0.8494,0.8495,1475599996.0
2009-06-29 18:25:00,0.8495,0.8497,0.8493,0.84965,1590800000.0
2009-06-29 18:30:00,0.84965,0.8502,0.84965,0.85,1722800000.0
2009-06-29 18:35:00,0.85,0.8508,0.8499,0.8507,1265500001.0
2009-06-29 18:40:00,0.85065,0.85085,0.85055,0.85085,906900000.0
2009-06-29 18:45:00,0.85085,0.85105,0.85075,0.85105,909200000.0
2009-06-29 18:50:00,0.85105,0.85105,0.8505,0.8505,722400000.0
2009-06-29 18:55:00,0.8505,0.85055,0.8503,0.8504,957600000.0
2009-06-29 19:00:00,0.8504,0.8507,0.85035,0.8504,1391200000.0
2009-06-29 19:05:00,0.8504,0.8506,0.85025,0.85045,983490000.0
2009-06-29 19:10:00,0.85045,0.85065,0.8503,0.8506,1953799999.0
2009-06-29 19:15:00,0.8506,0.85095,0.85055,0.8509,894400000.0
2009-06-29 19:20:00,0.8509,0.851,0.8507,0.85075,1263600000.0
2009-06-29 19:25:00,0.85075,0.85085,0.85055,0.8507,1627800000.0
2009-06-29 19:30:00,0.8507,0.8507,0.85035,0.85065,1422800000.0
2009-06-29 19:35:00,0.8506,0.85085,0.8506,0.8507,495800000.0
2009-06-29 19:40:00,0.8507,0.8507,0.85035,0.8504,990000000.0
2009-06-29 19:45:00,0.85035,0.851,0.85035,0.8509,1586200000.0
2009-06-29 19:50:00,0.8509,0.85095,0.85055,0.85065,886600000.0
2009-06-29 19:55:00,0.8506,0.8507,0.85055,0.8506,1513200001.0
2009-06-29 20:00:00,0.8506,0.85065,0.85035,0.85045,1546399999.0
2009-06-29 20:05:00,0.85045,0.8505,0.85025,0.8503,1029400004.0
2009-06-29 20:10:00,0.8503,0.8504,0.8501,0.8503,782699993.0
2009-06-29 20:15:00,0.85025,0.8504,0.8502,0.8503,703200000.0
2009-06-29 20:20:00,0.85025,0.85025,0.85015,0.8502,546000000.0
2009-06-29 20:25:00,0.85025,0.85035,0.85005,0.85025,1267199996.0
2009-06-29 20:30:00,0.85025,0.8506,0.85025,0.8504,1314500001.0
2009-06-29 20:35:00,0.85045,0.8505,0.85025,0.8503,858200000.0
2009-06-29 20:40:00,0.8503,0.8504,0.85025,0.85025,636200001.0
2009-06-29 20:45:00,0.85025,0.8503,0.8499,0.84995,1590200001.0
2009-06-29 20:50:00,0.84995,0.8502,0.84995,0.85005,521400000.0
2009-06-29 20:55:00,0.85005,0.85015,0.8498,0.84985,758400000.0
2009-06-29 21:00:00,0.84985,0.8501,0.8497,0.85,722600000.0
2009-06-29 21:05:00,0.85,0.8502,0.8498,0.84985,1565899994.0
2009-06-29 21:10:00,0.84985,0.84995,0.84975,0.8499,720400000.0
2009-06-29 21:15:00,0.84985,0.85,0.84975,0.8499,406800000.0
2009-06-29 21:20:00,0.8499,0.85025,0.84985,0.85015,886600000.0
2009-06-29 21:25:00,0.85025,0.8503,0.85005,0.8501,711000000.0
2009-06-29 21:30:00,0.8501,0.85025,0.85,0.85015,1057600000.0
2009-06-29 21:35:00,0.85015,0.8502,0.8499,0.8499,1142400000.0
2009-06-29 21:40:00,0.8499,0.85015,0.84975,0.85005,1427400005.0
2009-06-29 21:45:00,0.85005,0.8502,0.85,0.85005,656400000.0
2009-06-29 21:50:00,0.85005,0.85005,0.84985,0.84985,1073200003.0
2009-06-29 21:55:00,0.84985,0.84995,0.84975,0.8499,739900000.0
2009-06-29 22:00:00,0.84985,0.8499,0.8497,0.8498,227600000.0
2009-06-29 22:05:00,0.84975,0.8499,0.8497,0.8499,230200000.0
2009-06-29 22:10:00,0.8499,0.84995,0.84985,0.84995,540400000.0
2009-06-29 22:15:00,0.84995,0.8501,0.8499,0.84995,581199997.0
2009-06-29 22:20:00,0.8499,0.85005,0.8499,0.85005,334000000.0
2009-06-29 22:25:00,0.85,0.85005,0.84995,0.85,394200001.0
2009-06-29 22:30:00,0.85,0.85015,0.84995,0.84997,461200000.0
2009-06-29 22:35:00,0.85015,0.8502,0.8501,0.85015,278800000.0
2009-06-29 22:40:00,0.8502,0.8502,0.85005,0.85015,198400000.0
2009-06-29 22:45:00,0.85015,0.85015,0.85005,0.85005,100200000.0
2009-06-29 22:50:00,0.8501,0.85025,0.85005,0.85015,318600000.0
2009-06-29 22:55:00,0.85015,0.85015,0.85,0.85005,201600000.0
2009-06-29 23:00:00,0.8499,0.85045,0.84965,0.85027,677100007.0
2009-06-29 23:05:00,0.85035,0.8505,0.8501,0.8501,63400000.0
2009-06-29 23:10:00,0.85,0.85035,0.85,0.8502,90000000.0
2009-06-29 23:15:00,0.85025,0.8503,0.85005,0.8502,150400000.0
2009-06-29 23:20:00,0.8502,0.8504,0.8501,0.8502,87000000.0
2009-06-29 23:25:00,0.85015,0.8502,0.85005,0.85005,50200000.0
2009-06-29 23:30:00,0.85005,0.85015,0.85,0.85015,66800000.0
2009-06-29 23:35:00,0.85015,0.85025,0.85005,0.85025,61400000.0
2009-06-29 23:40:00,0.85025,0.85035,0.84995,0.85007,260600002.0
2009-06-29 23:45:00,0.85025,0.8504,0.85025,0.8503,29000000.0
2009-06-29 23:50:00,0.84999,0.85035,0.84963,0.85005,314200000.0
2009-06-29 23:55:00,0.85005,0.85025,0.8499,0.84995,51600000.0
2009-06-30 00:00:00,0.8499,0.85015,0.8498,0.8501,115400000.0
2009-06-30 00:05:00,0.85015,0.85015,0.84985,0.84985,206800000.0
2009-06-30 00:10:00,0.85,0.8501,0.84995,0.85005,289000000.0
2009-06-30 00:15:00,0.85005,0.8502,0.84995,0.8501,323400000.0
2009-06-30 00:20:00,0.8501,0.8503,0.8501,0.85025,231000000.0
2009-06-30 00:25:00,0.85025,0.85045,0.85025,0.85035,103000000.0
2009-06-30 00:30:00,0.8503,0.85035,0.84985,0.8499,312800000.0
2009-06-30 00:35:00,0.8499,0.8501,0.8499,0.85,338000000.0
2009-06-30 00:40:00,0.85,0.85,0.85,0.85,121600000.0
2009-06-30 00:45:00,0.85,0.85027,0.84983,0.85007,298200000.0
2009-06-30 00:50:00,0.85015,0.8502,0.85005,0.85015,158000000.0
2009-06-30 00:55:00,0.85015,0.85015,0.8497,0.8497,284000000.0
2009-06-30 01:00:00,0.8497,0.84985,0.84965,0.8497,1111000001.0
2009-06-30 01:05:00,0.8497,0.8499,0.8497,0.84975,478800000.0
2009-06-30 01:10:00,0.84975,0.85,0.8497,0.8498,689400000.0
2009-06-30 01:15:00,0.8498,0.85045,0.8498,0.85015,1164400001.0
2009-06-30 01:20:00,0.85015,0.85045,0.8501,0.8502,1132999999.0
2009-06-30 01:25:00,0.8502,0.8504,0.84965,0.85025,1038199999.0
2009-06-30 01:30:00,0.8502,0.85045,0.84985,0.85025,609000000.0
2009-06-30 01:35:00,0.85025,0.8506,0.85025,0.8504,937800001.0
2009-06-30 01:40:00,0.8504,0.85065,0.8502,0.85045,2281000003.0
2009-06-30 01:45:00,0.8505,0.8509,0.85045,0.8507,848200000.0
2009-06-30 01:50:00,0.8507,0.851,0.8506,0.85075,172800000.0
2009-06-30 01:55:00,0.85075,0.851,0.85055,0.85065,799599999.0
2009-06-30 02:00:00,0.85065,0.85065,0.8503,0.85045,1281200000.0
2009-06-30 02:05:00,0.85045,0.85065,0.85035,0.85045,1728799999.0
2009-06-30 02:10:00,0.85045,0.8506,0.84975,0.8499,1496600001.0
2009-06-30 02:15:00,0.84985,0.8504,0.84975,0.8501,2055400000.0
2009-06-30 02:20:00,0.8501,0.85015,0.8499,0.85005,878600000.0
2009-06-30 02:25:00,0.8501,0.85025,0.85005,0.85015,1063400000.0
2009-06-30 02:30:00,0.85015,0.8503,0.8501,0.85015,567600000.0
2009-06-30 02:35:00,0.85015,0.8505,0.8501,0.8501,1097600000.0
2009-06-30 02:40:00,0.8501,0.8504,0.85005,0.8501,1517399999.0
2009-06-30 02:45:00,0.85005,0.8502,0.8498,0.85,1189400000.0
2009-06-30 02:50:00,0.85005,0.85025,0.8498,0.8498,1157800000.0
2009-06-30 02:55:00,0.8498,0.85,0.84965,0.84985,1402400000.0
2009-06-30 03:00:00,0.8498,0.85,0.84935,0.8495,2029800002.0
2009-06-30 03:05:00,0.8495,0.8496,0.8494,0.8496,1366400000.0
2009-06-30 03:10:00,0.8496,0.84975,0.8494,0.8495,1052400000.0
2009-06-30 03:15:00,0.8495,0.8497,0.8494,0.8496,1259200000.0
2009-06-30 03:20:00,0.84965,0.8497,0.8494,0.8495,606000000.0
2009-06-30 03:25:00,0.8495,0.84975,0.84945,0.8497,502600000.0
2009-06-30 03:30:00,0.8497,0.84975,0.8496,0.84975,774000000.0
2009-06-30 03:35:00,0.84975,0.84985,0.84965,0.8497,872200000.0
2009-06-30 03:40:00,0.8497,0.8497,0.84932,0.8495,345900000.0
2009-06-30 03:45:00,0.8495,0.84955,0.8495,0.8495,256600000.0
2009-06-30 03:50:00,0.8495,0.8497,0.84945,0.84945,284200000.0
2009-06-30 03:55:00,0.8495,0.8495,0.84935,0.8495,524599998.0
2009-06-30 04:00:00,0.84945,0.84955,0.84934,0.8494,276200000.0
2009-06-30 04:05:00,0.8494,0.84945,0.84935,0.84945,479999998.0
2009-06-30 04:10:00,0.8494,0.8494,0.84935,0.8494,645199993.0
2009-06-30 04:15:00,0.8494,0.8494,0.84906,0.8494,397000002.0
2009-06-30 04:20:00,0.84932,0.8495,0.84908,0.8494,78800000.0
2009-06-30 04:25:00,0.84935,0.8494,0.84905,0.84918,192700000.0
2009-06-30 04:30:00,0.8494,0.8494,0.8493,0.8494,54600000.0
2009-06-30 04:35:00,0.8494,0.84945,0.84903,0.84925,248400000.0
2009-06-30 04:40:00,0.84925,0.84925,0.8484,0.84855,927600000.0
2009-06-30 04:45:00,0.84855,0.8488,0.84845,0.8486,1420000001.0
2009-06-30 04:50:00,0.8486,0.8486,0.848,0.8481,2547000012.0
2009-06-30 04:55:00,0.8481,0.8482,0.84795,0.8481,1074800005.0
2009-06-30 05:00:00,0.84815,0.8483,0.848,0.8483,1085400000.0
2009-06-30 05:05:00,0.84825,0.84845,0.84815,0.84845,679400000.0
2009-06-30 05:10:00,0.84845,0.84845,0.848,0.8481,990700000.0
2009-06-30 05:15:00,0.8481,0.8484,0.8481,0.8482,1087800000.0
2009-06-30 05:20:00,0.8482,0.8483,0.8481,0.8482,807800001.0
2009-06-30 05:25:00,0.8482,0.8482,0.84805,0.8481,1033400000.0
2009-06-30 05:30:00,0.84815,0.84815,0.848,0.8481,1221499995.0
2009-06-30 05:35:00,0.8481,0.8484,0.8481,0.8483,944400000.0
2009-06-30 05:40:00,0.8483,0.84835,0.8482,0.84825,442000000.0
2009-06-30 05:45:00,0.84825,0.8483,0.848,0.848,831800000.0
2009-06-30 05:50:00,0.848,0.8481,0.84795,0.848,673000000.0
2009-06-30 05:55:00,0.848,0.84815,0.84795,0.8481,691700000.0
2009-06-30 06:00:00,0.8481,0.8482,0.848,0.84805,609000000.0
2009-06-30 06:05:00,0.848,0.84825,0.848,0.8481,529600000.0
2009-06-30 06:10:00,0.8481,0.84815,0.84805,0.84805,526600000.0
2009-06-30 06:15:00,0.84805,0.8481,0.8479,0.84795,550800000.0
2009-06-30 06:20:00,0.84795,0.8484,0.84765,0.848,976400000.0
2009-06-30 06:25:00,0.848,0.8487,0.848,0.8484,1103099999.0
2009-06-30 06:30:00,0.8484,0.8484,0.8482,0.8483,781200000.0
2009-06-30 06:35:00,0.84825,0.8483,0.8482,0.8482,398600000.0
2009-06-30 06:40:00,0.8482,0.84835,0.8481,0.8481,1021400001.0
2009-06-30 06:45:00,0.84805,0.8483,0.8478,0.8483,784800000.0
2009-06-30 06:50:00,0.8483,0.84875,0.84815,0.8483,990400000.0
2009-06-30 06:55:00,0.84835,0.84835,0.84815,0.84825,756400001.0
2009-06-30 07:00:00,0.8483,0.8484,0.84825,0.8483,522200000.0
2009-06-30 07:05:00,0.8483,0.84875,0.8482,0.84865,481500000.0
2009-06-30 07:10:00,0.8487,0.8489,0.8486,0.84885,303800000.0
2009-06-30 07:15:00,0.8488,0.8491,0.8488,0.8489,446400000.0
2009-06-30 07:20:00,0.8489,0.84895,0.84875,0.84875,362300000.0
2009-06-30 07:25:00,0.8488,0.8488,0.8487,0.84875,444600000.0
2009-06-30 07:30:00,0.8487,0.8487,0.8485,0.84865,654600000.0
2009-06-30 07:35:00,0.84865,0.84865,0.84835,0.84835,668400000.0
2009-06-30 07:40:00,0.84835,0.8486,0.84835,0.8484,460400000.0
2009-06-30 07:45:00,0.84845,0.8486,0.8484,0.8484,281800000.0
2009-06-30 07:50:00,0.8484,0.8485,0.84785,0.84785,864400005.0
2009-06-30 07:55:00,0.8479,0.84795,0.8476,0.84765,1110200000.0
2009-06-30 08:00:00,0.8476,0.8476,0.8454,0.8455,1788219999.0
2009-06-30 08:05:00,0.84555,0.8458,0.8448,0.84565,3126759999.0
2009-06-30 08:10:00,0.84565,0.84575,0.8455,0.84555,1017300001.0
2009-06-30 08:15:00,0.84555,0.8456,0.84495,0.84505,2976800014.0
2009-06-30 08:20:00,0.845,0.84555,0.84485,0.8452,1562600000.0
2009-06-30 08:25:00,0.8452,0.84535,0.8448,0.84525,1930580000.0
2009-06-30 08:30:00,0.84525,0.84565,0.8452,0.8455,2378600003.0
2009-06-30 08:35:00,0.8455,0.8455,0.8449,0.8453,1049500000.0
2009-06-30 08:40:00,0.84525,0.8458,0.84525,0.84565,1704500000.0
2009-06-30 08:45:00,0.84575,0.84585,0.84535,0.84565,1607700001.0
2009-06-30 08:50:00,0.84565,0.8459,0.8454,0.8457,2769400000.0
2009-06-30 08:55:00,0.84565,0.8457,0.84515,0.84515,1802299999.0
2009-06-30 09:00:00,0.8451,0.84515,0.84455,0.84455,1950699999.0
2009-06-30 09:05:00,0.8445,0.8447,0.8436,0.84375,2367400005.0
2009-06-30 09:10:00,0.84375,0.84425,0.84365,0.8439,2230400003.0
2009-06-30 09:15:00,0.8439,0.8447,0.84385,0.84465,1808800001.0
2009-06-30 09:20:00,0.8447,0.8447,0.84415,0.8442,1438900001.0
2009-06-30 09:25:00,0.8442,0.8449,0.84415,0.8446,2839400008.0
2009-06-30 09:30:00,0.8446,0.8448,0.84445,0.8446,535600000.0
2009-06-30 09:35:00,0.8446,0.84565,0.8445,0.8456,1742200002.0
2009-06-30 09:40:00,0.8456,0.84565,0.84515,0.8453,789700004.0
2009-06-30 09:45:00,0.8454,0.84555,0.84505,0.84545,2152700001.0
2009-06-30 09:50:00,0.8454,0.84555,0.845,0.845,1024199996.0
2009-06-30 09:55:00,0.84505,0.84565,0.8449,0.8456,941199999.0
2009-06-30 10:00:00,0.8456,0.84585,0.8452,0.84535,1852599991.0
2009-06-30 10:05:00,0.84535,0.8459,0.845,0.84575,1964100000.0
2009-06-30 10:10:00,0.84575,0.8464,0.84565,0.8464,1538800000.0
2009-06-30 10:15:00,0.84635,0.84655,0.84615,0.8462,1055760000.0
2009-06-30 10:20:00,0.8462,0.8473,0.84615,0.84715,1329240000.0
2009-06-30 10:25:00,0.84715,0.8474,0.8468,0.8468,2560800000.0
2009-06-30 10:30:00,0.8468,0.8485,0.8468,0.8474,2517700000.0
2009-06-30 10:35:00,0.8474,0.84775,0.8472,0.8476,2082500000.0
2009-06-30 10:40:00,0.8476,0.8484,0.84755,0.8478,1608799999.0
2009-06-30 10:45:00,0.8478,0.84855,0.84775,0.8481,2378700000.0
2009-06-30 10:50:00,0.8481,0.84815,0.8476,0.8476,2631400002.0
2009-06-30 10:55:00,0.8476,0.84765,0.847,0.84745,2526300011.0
2009-06-30 11:00:00,0.84745,0.8476,0.8473,0.8474,1753100003.0
2009-06-30 11:05:00,0.84735,0.84805,0.84735,0.8476,1698200001.0
2009-06-30 11:10:00,0.8476,0.84825,0.8476,0.84825,1513800000.0
2009-06-30 11:15:00,0.84825,0.8489,0.8482,0.84885,1861600000.0
2009-06-30 11:20:00,0.8488,0.8493,0.84875,0.84925,1858500000.0
2009-06-30 11:25:00,0.84925,0.8494,0.84905,0.84925,1677999995.0
2009-06-30 11:30:00,0.84925,0.8498,0.84915,0.8496,2098700017.0
2009-06-30 11:35:00,0.8496,0.84965,0.84925,0.84955,1298900001.0
2009-06-30 11:40:00,0.84955,0.85005,0.8495,0.8499,1588500002.0
2009-06-30 11:45:00,0.8499,0.8504,0.8499,0.8502,1635800000.0
2009-06-30 11:50:00,0.85015,0.85035,0.84975,0.85025,895400001.0
2009-06-30 11:55:00,0.85025,0.8508,0.8501,0.8507,1814400000.0
2009-06-30 12:00:00,0.8507,0.8511,0.8506,0.8511,1034900000.0
2009-06-30 12:05:00,0.8511,0.85125,0.85095,0.85125,2677400001.0
2009-06-30 12:10:00,0.85125,0.85135,0.85095,0.8511,958100000.0
2009-06-30 12:15:00,0.8511,0.85195,0.851,0.8519,1648900000.0
2009-06-30 12:20:00,0.8519,0.8525,0.85175,0.85175,1785299998.0
2009-06-30 12:25:00,0.85185,0.85195,0.85155,0.8516,1539700000.0
2009-06-30 12:30:00,0.8516,0.8518,0.851,0.8514,1753000000.0
2009-06-30 12:35:00,0.8514,0.85165,0.8513,0.85135,1745800000.0
2009-06-30 12:40:00,0.85135,0.8514,0.85035,0.8505,1347599999.0
2009-06-30 12:45:00,0.8505,0.85165,0.8504,0.8516,1793200000.0
2009-06-30 12:50:00,0.8516,0.8517,0.8509,0.8509,1566800002.0
2009-06-30 12:55:00,0.8509,0.8528,0.8509,0.8528,1396399996.0
2009-06-30 13:00:00,0.8528,0.85285,0.8517,0.8517,923900000.0
2009-06-30 13:05:00,0.85175,0.852,0.8517,0.8519,811800001.0
2009-06-30 13:10:00,0.85185,0.85235,0.85185,0.8521,1306000000.0
2009-06-30 13:15:00,0.8521,0.8521,0.85185,0.85195,650500000.0
2009-06-30 13:20:00,0.85195,0.85195,0.8505,0.8505,2354900001.0
2009-06-30 13:25:00,0.85055,0.8513,0.85045,0.851,1396799999.0
2009-06-30 13:30:00,0.851,0.85155,0.851,0.8515,1078400000.0
2009-06-30 13:35:00,0.8515,0.8518,0.8514,0.8517,1237100001.0
2009-06-30 13:40:00,0.85165,0.8518,0.85155,0.8516,917000000.0
2009-06-30 13:45:00,0.8516,0.8518,0.8505,0.85065,981100001.0
2009-06-30 13:50:00,0.8507,0.8508,0.85025,0.85035,975100000.0
2009-06-30 13:55:00,0.8503,0.85125,0.85015,0.8512,1116700000.0
2009-06-30 14:00:00,0.8512,0.85225,0.8512,0.8522,993700000.0
2009-06-30 14:05:00,0.8522,0.85235,0.85165,0.85195,1181800001.0
2009-06-30 14:10:00,0.852,0.8523,0.8519,0.85205,1225599996.0
2009-06-30 14:15:00,0.85205,0.85235,0.8518,0.85185,1139700000.0
2009-06-30 14:20:00,0.8519,0.852,0.85155,0.85175,1210180001.0
2009-06-30 14:25:00,0.8517,0.852,0.8517,0.8519,1201300001.0
2009-06-30 14:30:00,0.8519,0.8519,0.8511,0.85115,1234500002.0
2009-06-30 14:35:00,0.85115,0.8515,0.8508,0.8514,1179400000.0
2009-06-30 14:40:00,0.85135,0.8523,0.8513,0.852,1267499998.0
2009-06-30 14:45:00,0.852,0.85255,0.85165,0.8522,1128200000.0
2009-06-30 14:50:00,0.85225,0.8523,0.8516,0.8517,1388600000.0
2009-06-30 14:55:00,0.8517,0.85235,0.8513,0.85185,1333530001.0
2009-06-30 15:00:00,0.8519,0.85285,0.8517,0.8523,2057269999.0
2009-06-30 15:05:00,0.8523,0.85255,0.85205,0.8521,2460300002.0
2009-06-30 15:10:00,0.85215,0.85225,0.8514,0.85145,1667780000.0
2009-06-30 15:15:00,0.8514,0.8516,0.85115,0.85145,2258500001.0
2009-06-30 15:20:00,0.85145,0.8516,0.85115,0.8513,2380600000.0
2009-06-30 15:25:00,0.85125,0.8515,0.85115,0.8514,1255000003.0
2009-06-30 15:30:00,0.8514,0.8517,0.8514,0.8516,1412400000.0
2009-06-30 15:35:00,0.8516,0.85205,0.85155,0.85165,1206100000.0
2009-06-30 15:40:00,0.85165,0.852,0.85165,0.85185,1220500000.0
2009-06-30 15:45:00,0.8518,0.8519,0.85155,0.8517,1158930003.0
2009-06-30 15:50:00,0.85165,0.85185,0.8515,0.8515,1606700001.0
2009-06-30 15:55:00,0.8515,0.8517,0.85145,0.8516,1622199999.0
2009-06-30 16:00:00,0.85155,0.852,0.8512,0.8519,2423700001.0
2009-06-30 16:05:00,0.85185,0.85295,0.85165,0.8529,3395700005.0
2009-06-30 16:10:00,0.85285,0.8532,0.85275,0.8529,3318800002.0
2009-06-30 16:15:00,0.8529,0.8534,0.8527,0.853,1965000002.0
2009-06-30 16:20:00,0.853,0.85325,0.8525,0.8527,2272700000.0
2009-06-30 16:25:00,0.8527,0.85295,0.852,0.852,2360059999.0
2009-06-30 16:30:00,0.85195,0.853,0.8519,0.85275,2226810000.0
2009-06-30 16:35:00,0.85275,0.85285,0.85205,0.85205,3280700003.0
2009-06-30 16:40:00,0.8521,0.8525,0.8519,0.8525,1828400000.0
2009-06-30 16:45:00,0.85245,0.85265,0.8521,0.8523,2550900004.0
2009-06-30 16:50:00,0.85225,0.8526,0.85225,0.85255,1543799999.0
2009-06-30 16:55:00,0.85255,0.85265,0.8516,0.8517,2799409999.0
2009-06-30 17:00:00,0.8518,0.8518,0.8511,0.8514,3931900011.0
2009-06-30 17:05:00,0.8514,0.85185,0.85105,0.8518,1586800002.0
2009-06-30 17:10:00,0.8518,0.85235,0.85175,0.85215,2868400000.0
2009-06-30 17:15:00,0.8522,0.8525,0.85205,0.8525,3519100000.0
2009-06-30 17:20:00,0.85255,0.853,0.85215,0.8522,2040299999.0
2009-06-30 17:25:00,0.8522,0.8522,0.8515,0.8518,3340600000.0
2009-06-30 17:30:00,0.8518,0.8519,0.8513,0.8518,3014100000.0
2009-06-30 17:35:00,0.85175,0.8519,0.8511,0.8513,3434399999.0
2009-06-30 17:40:00,0.8513,0.85135,0.8505,0.85055,2049799991.0
2009-06-30 17:45:00,0.85055,0.8511,0.85055,0.85105,1704610000.0
2009-06-30 17:50:00,0.85105,0.85185,0.851,0.8518,2402799999.0
2009-06-30 17:55:00,0.85185,0.85225,0.8518,0.85215,2126900001.0
2009-06-30 18:00:00,0.85215,0.8528,0.8521,0.85275,1970599996.0
2009-06-30 18:05:00,0.85275,0.85305,0.8525,0.85305,1913199997.0
2009-06-30 18:10:00,0.853,0.8536,0.8528,0.8529,1488100000.0
2009-06-30 18:15:00,0.8529,0.853,0.8526,0.8527,1608600002.0
2009-06-30 18:20:00,0.8527,0.8529,0.85255,0.8526,1333000001.0
2009-06-30 18:25:00,0.8526,0.85265,0.85235,0.85235,623600000.0
2009-06-30 18:30:00,0.85235,0.85275,0.8523,0.85265,1659600000.0
2009-06-30 18:35:00,0.85265,0.85285,0.8525,0.85285,1082800000.0
2009-06-30 18:40:00,0.8528,0.8529,0.8524,0.8525,778600000.0
2009-06-30 18:45:00,0.8525,0.8526,0.85245,0.8525,357200000.0
2009-06-30 18:50:00,0.8524,0.85275,0.85235,0.85275,541600000.0
2009-06-30 18:55:00,0.85275,0.85345,0.8525,0.8533,1254199999.0
2009-06-30 19:00:00,0.8533,0.8533,0.85275,0.8529,1439000000.0
2009-06-30 19:05:00,0.85295,0.8532,0.8526,0.85285,1262400000.0
2009-06-30 19:10:00,0.85285,0.85285,0.8527,0.8527,396400000.0
2009-06-30 19:15:00,0.85275,0.85285,0.85255,0.85255,1063800000.0
2009-06-30 19:20:00,0.85255,0.8529,0.8525,0.8529,1060400001.0
2009-06-30 19:25:00,0.8529,0.85305,0.85275,0.8528,468600000.0
2009-06-30 19:30:00,0.8528,0.853,0.8527,0.8529,669400000.0
2009-06-30 19:35:00,0.8529,0.8529,0.8526,0.85265,629200000.0
2009-06-30 19:40:00,0.85265,0.85285,0.8525,0.85275,351200000.0
2009-06-30 19:45:00,0.85275,0.85285,0.85255,0.8527,423600000.0
2009-06-30 19:50:00,0.85265,0.85275,0.8525,0.8527,827000000.0
2009-06-30 19:55:00,0.85275,0.8529,0.85255,0.8528,741000000.0
2009-06-30 20:00:00,0.8529,0.8529,0.85255,0.8526,452200000.0
2009-06-30 20:05:00,0.8526,0.85295,0.8526,0.85285,928800000.0
2009-06-30 20:10:00,0.85285,0.8529,0.85275,0.8529,315600000.0
2009-06-30 20:15:00,0.8529,0.8531,0.8528,0.853,399000000.0
2009-06-30 20:20:00,0.85305,0.8531,0.8528,0.8528,531000000.0
2009-06-30 20:25:00,0.8528,0.85305,0.8528,0.8529,1111599998.0
2009-06-30 20:30:00,0.8529,0.8529,0.85275,0.8528,782400001.0
2009-06-30 20:35:00,0.85285,0.853,0.8528,0.8529,903000000.0
2009-06-30 20:40:00,0.8529,0.85295,0.8527,0.85295,775800000.0
2009-06-30 20:45:00,0.85295,0.85295,0.8527,0.85275,609400000.0
2009-06-30 20:50:00,0.85275,0.8528,0.85255,0.8526,934000001.0
2009-06-30 20:55:00,0.8526,0.85285,0.85255,0.85285,1473399997.0
2009-06-30 21:00:00,0.85295,0.85295,0.85255,0.85255,516100000.0
2009-06-30 21:05:00,0.85255,0.85285,0.85255,0.85265,587000000.0
2009-06-30 21:10:00,0.85265,0.85285,0.8526,0.8527,663800000.0
2009-06-30 21:15:00,0.8527,0.85285,0.8525,0.8526,575200000.0
2009-06-30 21:20:00,0.85265,0.853,0.8526,0.85285,630800000.0
2009-06-30 21:25:00,0.85285,0.85295,0.85265,0.8527,570200000.0
2009-06-30 21:30:00,0.85275,0.8528,0.85265,0.8527,1085200000.0
2009-06-30 21:35:00,0.8527,0.85275,0.8526,0.8527,800000000.0
2009-06-30 21:40:00,0.85275,0.85285,0.85245,0.8526,986200001.0
2009-06-30 21:45:00,0.8526,0.8527,0.8525,0.8526,830000000.0
2009-06-30 21:50:00,0.8526,0.8527,0.8525,0.85265,1008200000.0
2009-06-30 21:55:00,0.85265,0.85275,0.85255,0.85265,1059600002.0
2009-06-30 22:00:00,0.85265,0.8527,0.8524,0.85245,726500002.0
2009-06-30 22:05:00,0.85245,0.8525,0.85215,0.85225,844400003.0
2009-06-30 22:10:00,0.85225,0.85245,0.8522,0.85235,1067800000.0
2009-06-30 22:15:00,0.8524,0.8528,0.8523,0.8527,1185399997.0
2009-06-30 22:20:00,0.8527,0.85345,0.85245,0.8529,1288600002.0
2009-06-30 22:25:00,0.8529,0.853,0.8529,0.8529,254599999.0
2009-06-30 22:30:00,0.8529,0.853,0.85285,0.85295,255200000.0
2009-06-30 22:35:00,0.8527,0.85285,0.8525,0.8525,644600000.0
2009-06-30 22:40:00,0.8525,0.8527,0.8525,0.85255,589400000.0
2009-06-30 22:45:00,0.85255,0.85265,0.8523,0.8524,705600002.0
2009-06-30 22:50:00,0.85235,0.8524,0.85217,0.8524,316200000.0
2009-06-30 22:55:00,0.8524,0.85255,0.85235,0.85245,218799999.0
2009-06-30 23:00:00,0.8524,0.8524,0.8522,0.8522,124800000.0
2009-06-30 23:05:00,0.85235,0.85245,0.85195,0.85235,291300000.0
2009-06-30 23:10:00,0.85245,0.8527,0.852,0.85255,489200001.0
2009-06-30 23:15:00,0.8526,0.8526,0.85215,0.85215,213600000.0
2009-06-30 23:20:00,0.85215,0.85225,0.8518,0.85225,125000000.0
2009-06-30 23:25:00,0.85225,0.8523,0.85205,0.85205,94800000.0
2009-06-30 23:30:00,0.8521,0.8521,0.85175,0.852,212600000.0
2009-06-30 23:35:00,0.8521,0.85255,0.85195,0.8524,130900000.0
2009-06-30 23:40:00,0.85235,0.8524,0.8521,0.85215,113200000.0
2009-06-30 23:45:00,0.8522,0.8522,0.85205,0.8522,36200000.0
2009-06-30 23:50:00,0.85216,0.85225,0.85201,0.85215,139400000.0
2009-06-30 23:55:00,0.85215,0.8524,0.85205,0.8523,101200000.0
2009-07-01 00:00:00,0.8523,0.8524,0.85222,0.8524,337100000.0
2009-07-01 00:05:00,0.8524,0.85245,0.852,0.8524,185700000.0
2009-07-01 00:10:00,0.8524,0.85255,0.85199,0.8525,391300000.0
2009-07-01 00:15:00,0.85255,0.8527,0.8524,0.85265,255400000.0
2009-07-01 00:20:00,0.85265,0.85265,0.85241,0.85245,153200000.0
2009-07-01 00:25:00,0.8526,0.8527,0.8525,0.85265,163400000.0
2009-07-01 00:30:00,0.85265,0.85265,0.85237,0.85248,100400000.0
2009-07-01 00:35:00,0.8526,0.85265,0.85252,0.85258,97000000.0
2009-07-01 00:40:00,0.8525,0.85265,0.85235,0.8524,253800000.0
2009-07-01 00:45:00,0.8524,0.8525,0.8523,0.85235,250200000.0
2009-07-01 00:50:00,0.8524,0.8524,0.85225,0.85235,33800000.0
2009-07-01 00:55:00,0.8523,0.8525,0.8523,0.85245,206000000.0
2009-07-01 01:00:00,0.85245,0.8526,0.8524,0.85255,506800000.0
2009-07-01 01:05:00,0.85255,0.8526,0.8523,0.8526,89000000.0
2009-07-01 01:10:00,0.8526,0.8526,0.85255,0.8526,356000000.0
2009-07-01 01:15:00,0.8526,0.8526,0.8525,0.8526,264600000.0
2009-07-01 01:20:00,0.8526,0.85265,0.85225,0.8523,279000000.0
2009-07-01 01:25:00,0.8523,0.85255,0.8523,0.85245,502800001.0
2009-07-01 01:30:00,0.8524,0.8524,0.85195,0.85235,743399996.0
2009-07-01 01:35:00,0.85235,0.85235,0.85225,0.8523,150200000.0
2009-07-01 01:40:00,0.8523,0.8523,0.85225,0.8523,160200000.0
2009-07-01 01:45:00,0.8523,0.8523,0.85202,0.85207,729400000.0
2009-07-01 01:50:00,0.8523,0.85255,0.85205,0.85205,408800000.0
2009-07-01 01:55:00,0.852,0.85235,0.852,0.85205,276600000.0
2009-07-01 02:00:00,0.85205,0.8522,0.85195,0.852,291400000.0
2009-07-01 02:05:00,0.852,0.8525,0.852,0.85225,691900001.0
2009-07-01 02:10:00,0.85225,0.8523,0.8521,0.85215,617800000.0
2009-07-01 02:15:00,0.8521,0.8523,0.8521,0.8523,286400000.0
2009-07-01 02:20:00,0.8523,0.8524,0.85225,0.8523,474100000.0
2009-07-01 02:25:00,0.8523,0.85235,0.8521,0.8522,343000000.0
2009-07-01 02:30:00,0.85215,0.8523,0.8521,0.8521,611600000.0
2009-07-01 02:35:00,0.8521,0.8522,0.8521,0.8521,316000000.0
2009-07-01 02:40:00,0.852,0.85215,0.85197,0.8521,249000000.0
2009-07-01 02:45:00,0.8521,0.8521,0.8521,0.8521,105800000.0
2009-07-01 02:50:00,0.8521,0.8547,0.85205,0.8547,527400000.0
2009-07-01 02:55:00,0.85465,0.85475,0.8538,0.8538,997000000.0
2009-07-01 03:00:00,0.8538,0.8539,0.8531,0.8534,1297400000.0
2009-07-01 03:05:00,0.8534,0.8537,0.85305,0.85315,1306300000.0
2009-07-01 03:10:00,0.8531,0.8534,0.8531,0.85325,887000000.0
2009-07-01 03:15:00,0.85325,0.8535,0.853,0.85325,668800000.0
2009-07-01 03:20:00,0.8533,0.8534,0.85295,0.85295,537200000.0
2009-07-01 03:25:00,0.8529,0.85305,0.8529,0.85295,634200000.0
2009-07-01 03:30:00,0.85295,0.85335,0.8528,0.8529,1355200002.0
2009-07-01 03:35:00,0.8529,0.85305,0.85275,0.85285,1501399994.0
2009-07-01 03:40:00,0.8529,0.853,0.8527,0.85285,828099998.0
2009-07-01 03:45:00,0.85285,0.8529,0.85265,0.8528,579700000.0
2009-07-01 03:50:00,0.8528,0.85305,0.8526,0.85275,901400000.0
2009-07-01 03:55:00,0.85275,0.8528,0.85255,0.8527,418000000.0
2009-07-01 04:00:00,0.8528,0.85315,0.8527,0.853,748400000.0
2009-07-01 04:05:00,0.853,0.85315,0.85295,0.85305,403800000.0
2009-07-01 04:10:00,0.85305,0.8532,0.853,0.85315,438800000.0
2009-07-01 04:15:00,0.8532,0.85325,0.8531,0.8531,809400000.0
2009-07-01 04:20:00,0.8531,0.8533,0.8531,0.8532,324400000.0
2009-07-01 04:25:00,0.8532,0.8534,0.8532,0.8533,304200000.0
2009-07-01 04:30:00,0.8533,0.85345,0.85315,0.85335,601200000.0
2009-07-01 04:35:00,0.85335,0.85335,0.8532,0.8533,155200000.0
2009-07-01 04:40:00,0.8533,0.8534,0.85325,0.8534,733000000.0
2009-07-01 04:45:00,0.8534,0.8534,0.8533,0.85335,179600000.0
2009-07-01 04:50:00,0.85335,0.8536,0.8533,0.85345,566600000.0
2009-07-01 04:55:00,0.85345,0.8535,0.85312,0.8533,226200000.0
2009-07-01 05:00:00,0.8533,0.85345,0.8533,0.85335,544600000.0
2009-07-01 05:05:00,0.85335,0.8535,0.85335,0.8534,456600000.0
2009-07-01 05:10:00,0.8534,0.8535,0.8534,0.8535,435600000.0
2009-07-01 05:15:00,0.8535,0.8535,0.85328,0.8533,403600001.0
2009-07-01 05:20:00,0.8534,0.8534,0.8534,0.8534,70400000.0
2009-07-01 05:25:00,0.8534,0.8535,0.85335,0.85345,475200000.0
2009-07-01 05:30:00,0.85345,0.8535,0.8534,0.8534,649600006.0
2009-07-01 05:35:00,0.8534,0.85345,0.853,0.8531,1806199995.0
2009-07-01 05:40:00,0.8531,0.8533,0.853,0.85315,1151600000.0
2009-07-01 05:45:00,0.85315,0.85315,0.853,0.85305,759000000.0
2009-07-01 05:50:00,0.8531,0.85315,0.85295,0.85305,1021000000.0
2009-07-01 05:55:00,0.85305,0.8532,0.85295,0.853,809800000.0
2009-07-01 06:00:00,0.853,0.85315,0.85295,0.85305,654200000.0
2009-07-01 06:05:00,0.85305,0.85325,0.853,0.85305,1054400000.0
2009-07-01 06:10:00,0.85305,0.8531,0.85265,0.8528,812000000.0
2009-07-01 06:15:00,0.8528,0.85295,0.85275,0.8529,752400000.0
2009-07-01 06:20:00,0.8529,0.85295,0.8527,0.85275,244000000.0
2009-07-01 06:25:00,0.85275,0.8532,0.8527,0.8531,453600000.0
2009-07-01 06:30:00,0.8531,0.8536,0.85305,0.85355,1104200001.0
2009-07-01 06:35:00,0.85355,0.8537,0.8535,0.8535,445400000.0
2009-07-01 06:40:00,0.85355,0.8536,0.85345,0.8535,490800000.0
2009-07-01 06:45:00,0.8535,0.85395,0.85345,0.8538,670600000.0
2009-07-01 06:50:00,0.8538,0.8541,0.8538,0.85395,694400000.0
2009-07-01 06:55:00,0.85405,0.8541,0.85395,0.85395,464600000.0
2009-07-01 07:00:00,0.85395,0.85425,0.85395,0.8542,1087200000.0
2009-07-01 07:05:00,0.85415,0.8544,0.85415,0.85435,711800000.0
2009-07-01 07:10:00,0.85435,0.85455,0.8543,0.8544,726200000.0
2009-07-01 07:15:00,0.8545,0.85505,0.8545,0.855,1192800002.0
2009-07-01 07:20:00,0.85495,0.8551,0.8548,0.85495,1222600000.0
2009-07-01 07:25:00,0.85505,0.8555,0.85485,0.85535,1862500000.0
2009-07-01 07:30:00,0.8554,0.8554,0.8552,0.8554,992800000.0
2009-07-01 07:35:00,0.8553,0.8554,0.85525,0.85525,825200000.0
2009-07-01 07:40:00,0.85525,0.8553,0.8549,0.85505,927200000.0
2009-07-01 07:45:00,0.85505,0.8555,0.855,0.8553,899900000.0
2009-07-01 07:50:00,0.8553,0.8556,0.8553,0.85545,1005400000.0
2009-07-01 07:55:00,0.85545,0.85565,0.85535,0.85555,961999999.0
2009-07-01 08:00:00,0.85555,0.8557,0.8553,0.8553,1806799997.0
2009-07-01 08:05:00,0.8553,0.8554,0.8546,0.8548,1192400000.0
2009-07-01 08:10:00,0.8548,0.85525,0.8546,0.8549,1525400000.0
2009-07-01 08:15:00,0.8549,0.85535,0.8549,0.8552,1023799999.0
2009-07-01 08:20:00,0.8552,0.85525,0.8548,0.855,712600000.0
2009-07-01 08:25:00,0.855,0.85515,0.85475,0.855,746200000.0
2009-07-01 08:30:00,0.855,0.855,0.8546,0.8549,949200000.0
2009-07-01 08:35:00,0.8549,0.8552,0.85485,0.85495,998800001.0
2009-07-01 08:40:00,0.85495,0.855,0.85455,0.85455,1414199997.0
2009-07-01 08:45:00,0.85455,0.85485,0.85455,0.85465,1764599996.0
2009-07-01 08:50:00,0.85465,0.855,0.8546,0.8549,2067200001.0
2009-07-01 08:55:00,0.85495,0.8558,0.8549,0.8557,2110300000.0
2009-07-01 09:00:00,0.8557,0.8563,0.8553,0.85605,2187399998.0
2009-07-01 09:05:00,0.85605,0.8564,0.85545,0.8563,2343400016.0
2009-07-01 09:10:00,0.8563,0.8565,0.85615,0.8563,1684000000.0
2009-07-01 09:15:00,0.8563,0.85635,0.85575,0.8558,1364200000.0
2009-07-01 09:20:00,0.8558,0.85595,0.85555,0.85585,1689400000.0
2009-07-01 09:25:00,0.85585,0.85615,0.8554,0.8556,2194700003.0
2009-07-01 09:30:00,0.8556,0.8561,0.8553,0.8557,2466900001.0
2009-07-01 09:35:00,0.8557,0.8558,0.85525,0.8554,1850500000.0
2009-07-01 09:40:00,0.8555,0.8556,0.8546,0.85475,1787200001.0
2009-07-01 09:45:00,0.85465,0.85515,0.85445,0.85515,946700000.0
2009-07-01 09:50:00,0.85515,0.85575,0.85505,0.8554,1124500000.0
2009-07-01 09:55:00,0.8554,0.85595,0.8553,0.85595,1001200000.0
2009-07-01 10:00:00,0.85595,0.85635,0.8557,0.8558,2374700001.0
2009-07-01 10:05:00,0.8558,0.856,0.85555,0.8556,2812599997.0
2009-07-01 10:10:00,0.8556,0.8556,0.8554,0.85555,1505300001.0
2009-07-01 10:15:00,0.85555,0.85625,0.85545,0.8561,2172800001.0
2009-07-01 10:20:00,0.8561,0.8568,0.85595,0.8565,1546999999.0
2009-07-01 10:25:00,0.8566,0.8572,0.8564,0.85695,2548299999.0
2009-07-01 10:30:00,0.8569,0.85745,0.85685,0.857,2586000001.0
2009-07-01 10:35:00,0.8569,0.8569,0.85635,0.8564,3046000000.0
2009-07-01 10:40:00,0.8564,0.8567,0.85635,0.8564,2426800003.0
2009-07-01 10:45:00,0.8564,0.8564,0.8563,0.85635,2350400010.0
2009-07-01 10:50:00,0.85635,0.85655,0.85615,0.8563,2754200005.0
2009-07-01 10:55:00,0.8563,0.8566,0.85595,0.85615,2806600004.0
2009-07-01 11:00:00,0.85615,0.8563,0.8559,0.85605,1614799999.0
2009-07-01 11:05:00,0.85605,0.85615,0.856,0.8561,867800001.0
2009-07-01 11:10:00,0.8561,0.85625,0.85595,0.85615,1883199996.0
2009-07-01 11:15:00,0.85615,0.85625,0.8558,0.85585,1568200000.0
2009-07-01 11:20:00,0.85585,0.85635,0.8558,0.85605,1640800000.0
2009-07-01 11:25:00,0.8561,0.8562,0.8558,0.8562,1430600005.0
2009-07-01 11:30:00,0.8562,0.8564,0.8558,0.85585,1212000002.0
2009-07-01 11:35:00,0.8558,0.85595,0.85565,0.8557,1847600001.0
2009-07-01 11:40:00,0.8557,0.856,0.85565,0.8559,2172800000.0
2009-07-01 11:45:00,0.8559,0.85615,0.85575,0.856,1009500000.0
2009-07-01 11:50:00,0.856,0.85605,0.85575,0.85585,1643600000.0
2009-07-01 11:55:00,0.856,0.8562,0.8558,0.85605,2673800000.0
2009-07-01 12:00:00,0.8561,0.8563,0.8558,0.8559,2239599999.0
2009-07-01 12:05:00,0.85585,0.8563,0.8558,0.85615,2409799999.0
2009-07-01 12:10:00,0.85615,0.8562,0.85575,0.85575,1507400001.0
2009-07-01 12:15:00,0.85575,0.8558,0.8554,0.8556,1748800000.0
2009-07-01 12:20:00,0.8556,0.8558,0.8555,0.85575,1413400000.0
2009-07-01 12:25:00,0.85575,0.85585,0.8556,0.85565,1900799999.0
2009-07-01 12:30:00,0.85565,0.85585,0.8555,0.85555,1034400000.0
2009-07-01 12:35:00,0.85555,0.8556,0.8553,0.85535,1574000001.0
2009-07-01 12:40:00,0.85535,0.85555,0.8552,0.8553,2044999996.0
2009-07-01 12:45:00,0.8553,0.85565,0.8553,0.85545,962800000.0
2009-07-01 12:50:00,0.85545,0.85545,0.85535,0.85545,1043400001.0
2009-07-01 12:55:00,0.8554,0.85545,0.85515,0.8553,1341400000.0
2009-07-01 13:00:00,0.8554,0.85555,0.85515,0.85525,2192200000.0
2009-07-01 13:05:00,0.85525,0.8553,0.8549,0.8551,2294399999.0
2009-07-01 13:10:00,0.8551,0.8554,0.855,0.8552,2266200000.0
2009-07-01 13:15:00,0.8552,0.8554,0.8551,0.85515,1917200000.0
2009-07-01 13:20:00,0.85515,0.8553,0.85505,0.8551,1494400000.0
2009-07-01 13:25:00,0.8551,0.8553,0.85505,0.8551,1770800000.0
2009-07-01 13:30:00,0.85515,0.85525,0.855,0.855,1919800000.0
2009-07-01 13:35:00,0.855,0.85525,0.855,0.85515,1246600000.0
2009-07-01 13:40:00,0.85515,0.8553,0.85495,0.85505,2098800003.0
2009-07-01 13:45:00,0.85505,0.8553,0.85505,0.85525,1435400000.0
2009-07-01 13:50:00,0.8552,0.85555,0.85515,0.8554,2104800001.0
2009-07-01 13:55:00,0.8554,0.85555,0.85535,0.85535,1603400000.0
2009-07-01 14:00:00,0.85535,0.85565,0.85535,0.8555,1842200000.0
2009-07-01 14:05:00,0.85555,0.8557,0.85545,0.8557,1939200000.0
2009-07-01 14:10:00,0.85565,0.85625,0.8556,0.85625,3199400001.0
2009-07-01 14:15:00,0.8562,0.85635,0.85575,0.85605,2706400000.0
2009-07-01 14:20:00,0.8561,0.85625,0.8559,0.85615,2869600000.0
2009-07-01 14:25:00,0.8562,0.8564,0.85595,0.8564,3043300002.0
2009-07-01 14:30:00,0.8564,0.8564,0.8557,0.8559,2866900001.0
2009-07-01 14:35:00,0.8559,0.85625,0.85565,0.8561,2870400000.0
2009-07-01 14:40:00,0.8561,0.8563,0.85575,0.8559,2042200001.0
2009-07-01 14:45:00,0.85585,0.85635,0.8554,0.8562,2214499999.0
2009-07-01 14:50:00,0.8562,0.85695,0.8562,0.8567,2012399999.0
2009-07-01 14:55:00,0.8567,0.8573,0.8567,0.8573,2426600000.0
2009-07-01 15:00:00,0.8572,0.85725,0.85665,0.8567,2702399995.0
2009-07-01 15:05:00,0.8567,0.85715,0.8566,0.85695,2483400002.0
2009-07-01 15:10:00,0.85695,0.85705,0.85675,0.857,1640000001.0
2009-07-01 15:15:00,0.857,0.8571,0.85635,0.85645,2313400000.0
2009-07-01 15:20:00,0.85645,0.8565,0.856,0.85605,2483700000.0
2009-07-01 15:25:00,0.85605,0.85675,0.856,0.85645,1865300001.0
2009-07-01 15:30:00,0.85645,0.8567,0.8563,0.8567,2213799999.0
2009-07-01 15:35:00,0.85665,0.85675,0.8565,0.85655,2152999997.0
2009-07-01 15:40:00,0.8565,0.85675,0.85635,0.85665,2138400000.0
2009-07-01 15:45:00,0.85665,0.85665,0.8564,0.85655,1704200000.0
2009-07-01 15:50:00,0.8566,0.8568,0.85635,0.85675,1800400000.0
2009-07-01 15:55:00,0.85675,0.85675,0.8557,0.8557,1608700001.0
2009-07-01 16:00:00,0.8557,0.8562,0.85555,0.85615,2597099998.0
2009-07-01 16:05:00,0.85605,0.85625,0.85585,0.85615,1539400002.0
2009-07-01 16:10:00,0.85615,0.85635,0.856,0.85605,1864600001.0
2009-07-01 16:15:00,0.85615,0.8565,0.8558,0.85625,2324400000.0
2009-07-01 16:20:00,0.8564,0.8565,0.85595,0.8562,2401100000.0
2009-07-01 16:25:00,0.8562,0.85625,0.8555,0.8556,2552200000.0
2009-07-01 16:30:00,0.8556,0.8558,0.8554,0.8556,2496900001.0
2009-07-01 16:35:00,0.8556,0.856,0.85545,0.8557,1742600000.0
2009-07-01 16:40:00,0.85585,0.85585,0.85565,0.8558,1044000000.0
2009-07-01 16:45:00,0.8558,0.8565,0.8558,0.8563,1764800001.0
2009-07-01 16:50:00,0.8564,0.85675,0.85635,0.85665,2232899999.0
2009-07-01 16:55:00,0.85665,0.85765,0.85645,0.85735,2186300000.0
2009-07-01 17:00:00,0.85735,0.8574,0.8567,0.8569,2351600000.0
2009-07-01 17:05:00,0.85695,0.857,0.85655,0.8569,1392200000.0
2009-07-01 17:10:00,0.8569,0.857,0.8565,0.8569,2175400002.0
2009-07-01 17:15:00,0.8569,0.85745,0.85675,0.8572,1952800000.0
2009-07-01 17:20:00,0.8572,0.8575,0.8569,0.857,2067399998.0
2009-07-01 17:25:00,0.857,0.85715,0.8567,0.85685,1979999999.0
2009-07-01 17:30:00,0.8568,0.8569,0.8566,0.8567,2724499994.0
2009-07-01 17:35:00,0.85675,0.8571,0.8567,0.8569,2084499997.0
2009-07-01 17:40:00,0.8569,0.8569,0.8563,0.85655,1453400000.0
2009-07-01 17:45:00,0.85655,0.8568,0.8564,0.8566,1162400000.0
2009-07-01 17:50:00,0.8566,0.85705,0.8565,0.8569,1560000001.0
2009-07-01 17:55:00,0.8569,0.8584,0.85685,0.8584,1967300002.0
2009-07-01 18:00:00,0.85845,0.85885,0.85825,0.85835,2522100001.0
2009-07-01 18:05:00,0.85835,0.8586,0.8583,0.8585,1488200001.0
2009-07-01 18:10:00,0.8585,0.8594,0.85845,0.8594,1774900000.0
2009-07-01 18:15:00,0.8593,0.8595,0.85915,0.85925,1454100000.0
2009-07-01 18:20:00,0.85925,0.85925,0.85875,0.8588,1030800000.0
2009-07-01 18:25:00,0.8588,0.859,0.85855,0.85875,1289800000.0
2009-07-01 18:30:00,0.85875,0.85905,0.85865,0.85895,1052600000.0
2009-07-01 18:35:00,0.85895,0.85935,0.8589,0.85935,643800000.0
2009-07-01 18:40:00,0.85935,0.85945,0.859,0.85905,608200000.0
2009-07-01 18:45:00,0.859,0.85915,0.8586,0.85865,1028399999.0
2009-07-01 18:50:00,0.85865,0.85885,0.8583,0.8583,804800000.0
2009-07-01 18:55:00,0.8583,0.85855,0.85805,0.85805,1137900001.0
2009-07-01 19:00:00,0.8581,0.8584,0.85805,0.85835,629200001.0
2009-07-01 19:05:00,0.85835,0.85855,0.85815,0.85815,235200000.0
2009-07-01 19:10:00,0.8582,0.85825,0.8581,0.8582,101600000.0
2009-07-01 19:15:00,0.8582,0.85835,0.85805,0.85825,277300000.0
2009-07-01 19:20:00,0.85825,0.85835,0.8582,0.8582,182400000.0
2009-07-01 19:25:00,0.8582,0.8585,0.85795,0.8581,1117800000.0
2009-07-01 19:30:00,0.85805,0.8583,0.8579,0.8583,1560800004.0
2009-07-01 19:35:00,0.85835,0.8585,0.8582,0.8584,2042800002.0
2009-07-01 19:40:00,0.8584,0.8585,0.8581,0.8582,1151600000.0
2009-07-01 19:45:00,0.85815,0.8583,0.85805,0.85815,1526200000.0
2009-07-01 19:50:00,0.85815,0.85835,0.8581,0.85825,852800001.0
2009-07-01 19:55:00,0.8583,0.8584,0.85825,0.8583,918400000.0
2009-07-01 20:00:00,0.8583,0.85865,0.85825,0.85845,997799998.0
2009-07-01 20:05:00,0.85845,0.8586,0.8581,0.8582,966199999.0
2009-07-01 20:10:00,0.8582,0.85855,0.8582,0.85845,675000000.0
2009-07-01 20:15:00,0.8584,0.85855,0.85835,0.8584,546400000.0
2009-07-01 20:20:00,0.8584,0.85855,0.8584,0.85845,412400000.0
2009-07-01 20:25:00,0.85835,0.8584,0.85785,0.85835,1025700002.0
2009-07-01 20:30:00,0.85835,0.85885,0.85835,0.85885,744600009.0
2009-07-01 20:35:00,0.8588,0.85885,0.85865,0.85885,606400000.0
2009-07-01 20:40:00,0.85885,0.8589,0.8588,0.8588,226800000.0
2009-07-01 20:45:00,0.8588,0.85895,0.8587,0.8589,414200000.0
2009-07-01 20:50:00,0.8589,0.8589,0.85875,0.8588,326200000.0
2009-07-01 20:55:00,0.85875,0.85905,0.8586,0.8587,735800000.0
2009-07-01 21:00:00,0.85865,0.8589,0.8586,0.8589,731000000.0
2009-07-01 21:05:00,0.8589,0.8592,0.85885,0.85905,782200003.0
2009-07-01 21:10:00,0.85905,0.85945,0.85895,0.8592,1482399995.0
2009-07-01 21:15:00,0.8592,0.85925,0.85895,0.85905,1356599994.0
2009-07-01 21:20:00,0.859,0.8592,0.85895,0.85905,519800000.0
2009-07-01 21:25:00,0.85905,0.85915,0.85895,0.85915,492399999.0
2009-07-01 21:30:00,0.85915,0.8594,0.8591,0.85915,332700000.0
2009-07-01 21:35:00,0.85915,0.8592,0.85895,0.8591,582800003.0
2009-07-01 21:40:00,0.85915,0.85915,0.8587,0.8588,1825399999.0
2009-07-01 21:45:00,0.8588,0.85885,0.85865,0.85865,508400002.0
2009-07-01 21:50:00,0.85865,0.8589,0.85865,0.8587,919400000.0
2009-07-01 21:55:00,0.8587,0.8588,0.8585,0.8586,481800000.0
2009-07-01 22:00:00,0.85865,0.85895,0.85865,0.85865,427900000.0
2009-07-01 22:05:00,0.8586,0.8587,0.85845,0.85845,349800001.0
2009-07-01 22:10:00,0.85845,0.8586,0.8584,0.85845,575200000.0
2009-07-01 22:15:00,0.85845,0.8587,0.85845,0.8586,187800000.0
2009-07-01 22:20:00,0.85865,0.85875,0.8586,0.8586,351200000.0
2009-07-01 22:25:00,0.85865,0.85865,0.8585,0.8585,250800000.0
2009-07-01 22:30:00,0.8585,0.85855,0.8583,0.8585,270999997.0
2009-07-01 22:35:00,0.8585,0.8585,0.8583,0.8583,601000000.0
2009-07-01 22:40:00,0.85825,0.8584,0.8581,0.85825,708600000.0
2009-07-01 22:45:00,0.85825,0.85825,0.858,0.8581,497000000.0
2009-07-01 22:50:00,0.85815,0.85835,0.85805,0.85825,361000000.0
2009-07-01 22:55:00,0.8582,0.85825,0.85775,0.85805,458400001.0
2009-07-01 23:00:00,0.858,0.8581,0.8579,0.85805,49200000.0
2009-07-01 23:05:00,0.8581,0.85865,0.8581,0.85855,173400000.0
2009-07-01 23:10:00,0.8585,0.8586,0.8583,0.8584,138000000.0
2009-07-01 23:15:00,0.8584,0.85845,0.85835,0.85845,95000000.0
2009-07-01 23:20:00,0.85845,0.85865,0.8584,0.8586,134800000.0
2009-07-01 23:25:00,0.8586,0.85875,0.85855,0.85865,99200000.0
2009-07-01 23:30:00,0.85865,0.8588,0.85826,0.85849,157200000.0
2009-07-01 23:35:00,0.8588,0.85895,0.8585,0.85865,169999999.0
2009-07-01 23:40:00,0.85865,0.8587,0.85825,0.85825,176600000.0
2009-07-01 23:45:00,0.85835,0.8587,0.8583,0.8585,75400000.0
2009-07-01 23:50:00,0.8585,0.85865,0.8583,0.85835,415199998.0
2009-07-01 23:55:00,0.85855,0.8586,0.85824,0.85833,151800000.0
2009-07-02 00:00:00,0.85815,0.8584,0.85803,0.85821,278400000.0
2009-07-02 00:05:00,0.8582,0.8583,0.8581,0.8581,51600000.0
2009-07-02 00:10:00,0.85815,0.8586,0.85815,0.8584,305200000.0
2009-07-02 00:15:00,0.8584,0.8585,0.8584,0.8584,52200000.0
2009-07-02 00:20:00,0.8584,0.85855,0.8583,0.8584,331600000.0
2009-07-02 00:25:00,0.85835,0.8585,0.858,0.85825,1487400001.0
2009-07-02 00:30:00,0.8582,0.8583,0.858,0.8581,557600000.0
2009-07-02 00:35:00,0.85805,0.85805,0.8579,0.85795,369800000.0
2009-07-02 00:40:00,0.85795,0.85795,0.8579,0.85795,405600000.0
2009-07-02 00:45:00,0.85795,0.85805,0.8579,0.858,196200000.0
2009-07-02 00:50:00,0.858,0.858,0.8578,0.858,290000000.0
2009-07-02 00:55:00,0.85805,0.8583,0.85795,0.858,605000000.0
2009-07-02 01:00:00,0.858,0.8583,0.85765,0.8578,881400000.0
2009-07-02 01:05:00,0.8578,0.858,0.8578,0.858,533800000.0
2009-07-02 01:10:00,0.858,0.8581,0.85785,0.858,438600000.0
2009-07-02 01:15:00,0.858,0.858,0.8578,0.8579,275000000.0
2009-07-02 01:20:00,0.8579,0.8581,0.8579,0.858,56000000.0
2009-07-02 01:25:00,0.858,0.85815,0.8579,0.85795,529400000.0
2009-07-02 01:30:00,0.858,0.858,0.8577,0.8578,634800000.0
2009-07-02 01:35:00,0.85775,0.8578,0.85767,0.8578,231200000.0
2009-07-02 01:40:00,0.85775,0.8578,0.85765,0.8577,354000000.0
2009-07-02 01:45:00,0.8577,0.8578,0.8577,0.8578,301600000.0
2009-07-02 01:50:00,0.85775,0.8578,0.85765,0.85765,242600000.0
2009-07-02 01:55:00,0.85765,0.85765,0.85735,0.8574,289600000.0
2009-07-02 02:00:00,0.85735,0.85745,0.8572,0.8573,557800000.0
2009-07-02 02:05:00,0.8573,0.8575,0.8573,0.85735,95600000.0
2009-07-02 02:10:00,0.85735,0.85745,0.8572,0.8573,347600000.0
2009-07-02 02:15:00,0.85725,0.8575,0.85725,0.8574,534200000.0
2009-07-02 02:20:00,0.85745,0.85765,0.8573,0.8575,1069200002.0
2009-07-02 02:25:00,0.85745,0.85755,0.85735,0.85745,742000000.0
2009-07-02 02:30:00,0.85745,0.8576,0.8572,0.8573,748800000.0
2009-07-02 02:35:00,0.8573,0.85735,0.8572,0.8573,416600000.0
2009-07-02 02:40:00,0.8573,0.8575,0.85725,0.85745,727000000.0
2009-07-02 02:45:00,0.8574,0.85775,0.85725,0.8574,862400000.0
2009-07-02 02:50:00,0.8575,0.8575,0.8572,0.8574,647600000.0
2009-07-02 02:55:00,0.8574,0.8576,0.85725,0.8575,1110000000.0
2009-07-02 03:00:00,0.8575,0.8575,0.857,0.8571,1304000000.0
2009-07-02 03:05:00,0.8571,0.85725,0.8569,0.857,402400000.0
2009-07-02 03:10:00,0.857,0.8572,0.857,0.8571,208200000.0
2009-07-02 03:15:00,0.8571,0.8571,0.857,0.857,354600000.0
2009-07-02 03:20:00,0.857,0.857,0.8569,0.85695,398000000.0
2009-07-02 03:25:00,0.85695,0.85705,0.85688,0.857,258800000.0
2009-07-02 03:30:00,0.857,0.85745,0.857,0.8572,641400000.0
2009-07-02 03:35:00,0.8572,0.8572,0.857,0.857,226000000.0
2009-07-02 03:40:00,0.85705,0.85715,0.857,0.85705,355400000.0
2009-07-02 03:45:00,0.85705,0.85725,0.8569,0.85725,486800000.0
2009-07-02 03:50:00,0.85725,0.85725,0.85695,0.85705,751600000.0
2009-07-02 03:55:00,0.857,0.85715,0.85695,0.857,718600000.0
2009-07-02 04:00:00,0.857,0.85725,0.85695,0.8572,416800000.0
2009-07-02 04:05:00,0.85715,0.85725,0.85695,0.85695,424400000.0
2009-07-02 04:10:00,0.85695,0.85705,0.8569,0.85695,130600000.0
2009-07-02 04:15:00,0.8569,0.857,0.85675,0.8568,472000000.0
2009-07-02 04:20:00,0.8568,0.857,0.85655,0.85655,699100000.0
2009-07-02 04:25:00,0.85655,0.857,0.8565,0.85665,1385999999.0
2009-07-02 04:30:00,0.85665,0.85735,0.85655,0.8572,1744800000.0
2009-07-02 04:35:00,0.8572,0.8572,0.85715,0.85715,1099200000.0
2009-07-02 04:40:00,0.8572,0.85725,0.85715,0.8572,989200001.0
2009-07-02 04:45:00,0.8572,0.85725,0.85715,0.8572,836400000.0
2009-07-02 04:50:00,0.8572,0.8573,0.85715,0.8573,134400000.0
2009-07-02 04:55:00,0.85725,0.8575,0.85725,0.8574,140000000.0
2009-07-02 05:00:00,0.8574,0.8574,0.8572,0.85725,603400001.0
2009-07-02 05:05:00,0.85725,0.8575,0.85725,0.85725,298140000.0
2009-07-02 05:10:00,0.85722,0.8574,0.85715,0.8573,254000000.0
2009-07-02 05:15:00,0.85735,0.8574,0.85715,0.8573,999000000.0
2009-07-02 05:20:00,0.8573,0.8573,0.8569,0.8571,886800003.0
2009-07-02 05:25:00,0.8571,0.85715,0.8568,0.85705,681200000.0
2009-07-02 05:30:00,0.85705,0.85735,0.85705,0.85715,565000000.0
2009-07-02 05:35:00,0.85715,0.8573,0.85705,0.8571,214000000.0
2009-07-02 05:40:00,0.8571,0.85715,0.85685,0.85705,679600000.0
2009-07-02 05:45:00,0.8571,0.85735,0.857,0.8573,411600000.0
2009-07-02 05:50:00,0.8573,0.8574,0.85715,0.8572,551600000.0
2009-07-02 05:55:00,0.8572,0.8572,0.85705,0.8571,435000000.0
2009-07-02 06:00:00,0.8571,0.85715,0.85685,0.85715,444000000.0
2009-07-02 06:05:00,0.85715,0.85715,0.8569,0.8571,477800000.0
2009-07-02 06:10:00,0.8571,0.85745,0.8571,0.8573,929400000.0
2009-07-02 06:15:00,0.8573,0.85745,0.85725,0.85735,1161600000.0
2009-07-02 06:20:00,0.85735,0.85745,0.85725,0.85745,417600000.0
2009-07-02 06:25:00,0.8574,0.8575,0.85735,0.85735,388800000.0
2009-07-02 06:30:00,0.8574,0.8576,0.8572,0.85735,505400000.0
2009-07-02 06:35:00,0.8574,0.8575,0.85715,0.8574,497200000.0
2009-07-02 06:40:00,0.8574,0.8575,0.8572,0.8575,646600000.0
2009-07-02 06:45:00,0.8575,0.85755,0.8574,0.85755,392400000.0
2009-07-02 06:50:00,0.85745,0.85755,0.85735,0.85745,645400000.0
2009-07-02 06:55:00,0.85745,0.85745,0.8572,0.85735,976600000.0
2009-07-02 07:00:00,0.85735,0.85755,0.85715,0.8575,668800000.0
2009-07-02 07:05:00,0.8575,0.8576,0.85745,0.8575,760600000.0
2009-07-02 07:10:00,0.85745,0.85751,0.85717,0.85745,217800000.0
2009-07-02 07:15:00,0.8575,0.85755,0.85735,0.85745,453800000.0
2009-07-02 07:20:00,0.85745,0.8575,0.8573,0.8575,345400001.0
2009-07-02 07:25:00,0.8575,0.85755,0.85745,0.85755,199600000.0
2009-07-02 07:30:00,0.85755,0.85785,0.8575,0.8577,304200000.0
2009-07-02 07:35:00,0.8577,0.8577,0.85715,0.8573,321000000.0
2009-07-02 07:40:00,0.8573,0.85745,0.85675,0.8573,605600000.0
2009-07-02 07:45:00,0.8573,0.8575,0.857,0.8575,759400000.0
2009-07-02 07:50:00,0.8575,0.8578,0.85745,0.85755,697800000.0
2009-07-02 07:55:00,0.8575,0.85875,0.8575,0.8586,1072400000.0
2009-07-02 08:00:00,0.85865,0.8588,0.85815,0.8582,1615600000.0
2009-07-02 08:05:00,0.8582,0.85965,0.85815,0.8591,2201200004.0
2009-07-02 08:10:00,0.85915,0.8594,0.85885,0.859,1487400001.0
2009-07-02 08:15:00,0.85905,0.86005,0.85875,0.8598,1914099994.0
2009-07-02 08:20:00,0.8598,0.8598,0.85895,0.859,957700000.0
2009-07-02 08:25:00,0.859,0.85905,0.85825,0.85865,1625699995.0
2009-07-02 08:30:00,0.85865,0.85875,0.85785,0.85875,1165600000.0
2009-07-02 08:35:00,0.8587,0.85925,0.8584,0.8586,1380700000.0
2009-07-02 08:40:00,0.8586,0.8592,0.8586,0.8591,473400000.0
2009-07-02 08:45:00,0.8591,0.85965,0.8591,0.8593,827400001.0
2009-07-02 08:50:00,0.85925,0.86055,0.8588,0.8588,1259900001.0
2009-07-02 08:55:00,0.85885,0.85905,0.85835,0.8585,1036100000.0
2009-07-02 09:00:00,0.85845,0.85935,0.8584,0.8593,1444100000.0
2009-07-02 09:05:00,0.85935,0.85985,0.859,0.85955,2720499999.0
2009-07-02 09:10:00,0.85955,0.86015,0.85955,0.8596,2296700000.0
2009-07-02 09:15:00,0.85965,0.8604,0.85925,0.86015,3136900000.0
2009-07-02 09:20:00,0.8601,0.86025,0.8599,0.86005,2395999994.0
2009-07-02 09:25:00,0.86,0.8601,0.85935,0.8595,1861900000.0
2009-07-02 09:30:00,0.8595,0.8601,0.8595,0.8597,1797000000.0
2009-07-02 09:35:00,0.85975,0.8608,0.8597,0.8608,2824699998.0
2009-07-02 09:40:00,0.8608,0.86185,0.8606,0.8618,1941400001.0
2009-07-02 09:45:00,0.86175,0.8619,0.86115,0.8614,2292399999.0
2009-07-02 09:50:00,0.8614,0.8627,0.8613,0.8625,1903799999.0
2009-07-02 09:55:00,0.8625,0.86265,0.8619,0.8624,2198899995.0
2009-07-02 10:00:00,0.8624,0.86285,0.8623,0.8625,1351000000.0
2009-07-02 10:05:00,0.8625,0.8625,0.86165,0.8617,1408710001.0
2009-07-02 10:10:00,0.8617,0.8626,0.8617,0.86255,1428000000.0
2009-07-02 10:15:00,0.86255,0.86275,0.86245,0.8626,1562200000.0
2009-07-02 10:20:00,0.8626,0.8629,0.8624,0.86245,1868800004.0
2009-07-02 10:25:00,0.86245,0.86265,0.86185,0.86195,1738599997.0
2009-07-02 10:30:00,0.8619,0.86235,0.8615,0.8615,2314600001.0
2009-07-02 10:35:00,0.8615,0.8624,0.86145,0.8624,2052000002.0
2009-07-02 10:40:00,0.86245,0.86265,0.86165,0.86175,2354800009.0
2009-07-02 10:45:00,0.86175,0.8624,0.86165,0.86215,1802300002.0
2009-07-02 10:50:00,0.86215,0.8622,0.86135,0.8614,1752100000.0
2009-07-02 10:55:00,0.8614,0.8619,0.8614,0.86175,1266800001.0
2009-07-02 11:00:00,0.8617,0.8619,0.8616,0.8618,2165099999.0
2009-07-02 11:05:00,0.86175,0.8619,0.86125,0.8613,2096200004.0
2009-07-02 11:10:00,0.8613,0.8617,0.8612,0.8617,746300000.0
2009-07-02 11:15:00,0.8617,0.8618,0.8611,0.8616,1950800001.0
2009-07-02 11:20:00,0.8616,0.8621,0.8616,0.8618,1349600000.0
2009-07-02 11:25:00,0.8618,0.86215,0.8614,0.86155,1449699999.0
2009-07-02 11:30:00,0.86155,0.8617,0.86115,0.86115,1200499999.0
2009-07-02 11:35:00,0.8612,0.8618,0.86115,0.8615,2097100001.0
2009-07-02 11:40:00,0.8615,0.8617,0.86125,0.8614,1583200000.0
2009-07-02 11:45:00,0.8614,0.8614,0.86045,0.8608,1180399999.0
2009-07-02 11:50:00,0.8608,0.8609,0.8605,0.8605,563100000.0
2009-07-02 11:55:00,0.8605,0.86065,0.86,0.86005,1354600002.0
2009-07-02 12:00:00,0.86005,0.8604,0.86,0.86035,1239600001.0
2009-07-02 12:05:00,0.86025,0.86045,0.8601,0.86025,1092500001.0
2009-07-02 12:10:00,0.86025,0.8604,0.86015,0.86025,1479200000.0
2009-07-02 12:15:00,0.86025,0.86045,0.86015,0.8602,1004600002.0
2009-07-02 12:20:00,0.8602,0.8605,0.86015,0.86025,782800000.0
2009-07-02 12:25:00,0.86025,0.8604,0.8595,0.86005,2386899998.0
2009-07-02 12:30:00,0.8601,0.86065,0.85985,0.86015,1922000001.0
2009-07-02 12:35:00,0.86015,0.8604,0.8599,0.86,1606400000.0
2009-07-02 12:40:00,0.85995,0.8601,0.8598,0.8599,553200000.0
2009-07-02 12:45:00,0.8599,0.86,0.8597,0.8597,953800001.0
2009-07-02 12:50:00,0.85975,0.8599,0.8595,0.85955,1010599998.0
2009-07-02 12:55:00,0.85955,0.85975,0.8593,0.8594,1448499998.0
2009-07-02 13:00:00,0.8594,0.85945,0.8583,0.85855,889200000.0
2009-07-02 13:05:00,0.85855,0.8586,0.8578,0.85785,908700000.0
2009-07-02 13:10:00,0.85785,0.85825,0.85725,0.85765,1609300001.0
2009-07-02 13:15:00,0.85765,0.85805,0.8576,0.8578,1212800000.0
2009-07-02 13:20:00,0.8578,0.8581,0.8576,0.8576,1188100001.0
2009-07-02 13:25:00,0.8576,0.8581,0.8575,0.85805,1208500000.0
2009-07-02 13:30:00,0.85805,0.8584,0.858,0.8582,410700000.0
2009-07-02 13:35:00,0.8582,0.85825,0.8579,0.8581,801400000.0
2009-07-02 13:40:00,0.8581,0.8582,0.8575,0.8576,1298900001.0
2009-07-02 13:45:00,0.8576,0.85795,0.85745,0.85785,1264900000.0
2009-07-02 13:50:00,0.8578,0.85795,0.8577,0.8579,692400000.0
2009-07-02 13:55:00,0.85785,0.85805,0.85775,0.85795,964700001.0
2009-07-02 14:00:00,0.858,0.858,0.85735,0.8574,688199999.0
2009-07-02 14:05:00,0.8574,0.8579,0.8573,0.8578,917500000.0
2009-07-02 14:10:00,0.8578,0.85785,0.8573,0.8573,1149800000.0
2009-07-02 14:15:00,0.8573,0.85775,0.8572,0.85725,852699999.0
2009-07-02 14:20:00,0.85725,0.8574,0.85675,0.85675,1130500000.0
2009-07-02 14:25:00,0.85665,0.85685,0.85485,0.8553,2416600006.0
2009-07-02 14:30:00,0.8552,0.85715,0.8549,0.85655,2062800001.0
2009-07-02 14:35:00,0.85655,0.8574,0.85625,0.8567,2760400000.0
2009-07-02 14:40:00,0.85675,0.8574,0.8566,0.85735,3810999999.0
2009-07-02 14:45:00,0.8573,0.85785,0.857,0.8578,2600999999.0
2009-07-02 14:50:00,0.8578,0.8583,0.8576,0.85815,2410400000.0
2009-07-02 14:55:00,0.8581,0.85835,0.85665,0.85675,2665600000.0
2009-07-02 15:00:00,0.85675,0.85745,0.85655,0.85705,1310300000.0
2009-07-02 15:05:00,0.85705,0.8579,0.857,0.8577,1629400003.0
2009-07-02 15:10:00,0.8577,0.85835,0.8574,0.85745,2127800000.0
2009-07-02 15:15:00,0.8575,0.85825,0.85745,0.8577,2077999999.0
2009-07-02 15:20:00,0.8577,0.858,0.85765,0.85795,1172600000.0
2009-07-02 15:25:00,0.85795,0.8581,0.8576,0.8578,1168200000.0
2009-07-02 15:30:00,0.8578,0.8582,0.8577,0.85785,1217500000.0
2009-07-02 15:35:00,0.8579,0.85805,0.85765,0.858,3676000005.0
2009-07-02 15:40:00,0.858,0.8581,0.85685,0.85715,2607300001.0
2009-07-02 15:45:00,0.85715,0.85835,0.8571,0.8582,2648400003.0
2009-07-02 15:50:00,0.8582,0.8583,0.85785,0.85795,2643000005.0
2009-07-02 15:55:00,0.85795,0.85835,0.8578,0.85795,2697800001.0
2009-07-02 16:00:00,0.85795,0.858,0.8577,0.85785,1794399999.0
2009-07-02 16:05:00,0.85785,0.8581,0.85745,0.8579,2149100000.0
2009-07-02 16:10:00,0.8579,0.858,0.85765,0.8578,2694400002.0
2009-07-02 16:15:00,0.85775,0.85785,0.8572,0.8572,2224400001.0
2009-07-02 16:20:00,0.8572,0.85745,0.8571,0.8572,1489300000.0
2009-07-02 16:25:00,0.8572,0.8574,0.85705,0.85715,1803999999.0
2009-07-02 16:30:00,0.85715,0.8574,0.8566,0.85685,2344000000.0
2009-07-02 16:35:00,0.8569,0.85735,0.8568,0.85715,1361100000.0
2009-07-02 16:40:00,0.85715,0.8573,0.85685,0.857,1725800000.0
2009-07-02 16:45:00,0.85705,0.8573,0.85625,0.8564,2029900000.0
2009-07-02 16:50:00,0.85635,0.85705,0.85615,0.85705,890200001.0
2009-07-02 16:55:00,0.85705,0.8571,0.85625,0.85635,2246800000.0
2009-07-02 17:00:00,0.8563,0.8568,0.8563,0.8566,823899998.0
2009-07-02 17:05:00,0.8566,0.85675,0.85645,0.85665,1466800000.0
2009-07-02 17:10:00,0.85665,0.85675,0.85635,0.85635,1184999998.0
2009-07-02 17:15:00,0.85635,0.8564,0.8553,0.8553,1789700000.0
2009-07-02 17:20:00,0.8553,0.85545,0.8548,0.85535,1874800002.0
2009-07-02 17:25:00,0.85535,0.8555,0.8552,0.8554,1389200003.0
2009-07-02 17:30:00,0.8555,0.8555,0.85505,0.8553,1578299999.0
2009-07-02 17:35:00,0.8553,0.8555,0.855,0.85505,1337000000.0
2009-07-02 17:40:00,0.855,0.8552,0.85435,0.8546,1794200001.0
2009-07-02 17:45:00,0.8546,0.85465,0.85365,0.85445,1450900001.0
2009-07-02 17:50:00,0.8545,0.85485,0.8543,0.85445,1369999998.0
2009-07-02 17:55:00,0.8545,0.8549,0.8542,0.8548,828300000.0
2009-07-02 18:00:00,0.8548,0.8549,0.85455,0.85475,841000000.0
2009-07-02 18:05:00,0.85475,0.855,0.85395,0.85415,1603999999.0
2009-07-02 18:10:00,0.85415,0.8543,0.8538,0.8541,1320300000.0
2009-07-02 18:15:00,0.8541,0.85425,0.8539,0.8541,1108799999.0
2009-07-02 18:20:00,0.8541,0.8543,0.85395,0.8543,877400000.0
2009-07-02 18:25:00,0.8542,0.8547,0.8542,0.8547,478000000.0
2009-07-02 18:30:00,0.85475,0.85485,0.85435,0.8544,1177900000.0
2009-07-02 18:35:00,0.85445,0.8545,0.8541,0.85415,795400000.0
2009-07-02 18:40:00,0.85415,0.8544,0.8541,0.8542,1091399998.0
2009-07-02 18:45:00,0.8542,0.8546,0.8541,0.8542,988600000.0
2009-07-02 18:50:00,0.8542,0.8543,0.85395,0.8542,1153200000.0
2009-07-02 18:55:00,0.8542,0.8543,0.8538,0.85425,1123300000.0
2009-07-02 19:00:00,0.85425,0.85435,0.854,0.85405,631000000.0
2009-07-02 19:05:00,0.85405,0.85445,0.854,0.85405,911600000.0
2009-07-02 19:10:00,0.85405,0.85415,0.85355,0.85355,823599998.0
2009-07-02 19:15:00,0.8536,0.8536,0.85315,0.8535,1055800000.0
2009-07-02 19:20:00,0.8535,0.85365,0.85335,0.85345,507000000.0
2009-07-02 19:25:00,0.85345,0.8535,0.8532,0.8535,170600000.0
2009-07-02 19:30:00,0.85345,0.8536,0.85335,0.85355,507000000.0
2009-07-02 19:35:00,0.85355,0.85435,0.8535,0.8543,819099999.0
2009-07-02 19:40:00,0.8543,0.8548,0.8543,0.8546,642600000.0
2009-07-02 19:45:00,0.8546,0.85505,0.8546,0.855,919000000.0
2009-07-02 19:50:00,0.855,0.8555,0.85485,0.85535,562000000.0
2009-07-02 19:55:00,0.85535,0.8554,0.8551,0.8551,549600000.0
2009-07-02 20:00:00,0.8551,0.85515,0.85465,0.85485,531000000.0
2009-07-02 20:05:00,0.85485,0.85495,0.8547,0.8548,408200000.0
2009-07-02 20:10:00,0.8548,0.85485,0.85425,0.85445,427000000.0
2009-07-02 20:15:00,0.85445,0.8546,0.85435,0.8545,502200000.0
2009-07-02 20:20:00,0.8545,0.8546,0.85435,0.8544,647000013.0
2009-07-02 20:25:00,0.8544,0.8545,0.85425,0.8543,526600000.0
2009-07-02 20:30:00,0.8543,0.8546,0.85425,0.8543,824200000.0
2009-07-02 20:35:00,0.8543,0.8543,0.854,0.854,297600000.0
2009-07-02 20:40:00,0.854,0.85435,0.85385,0.85435,458200000.0
2009-07-02 20:45:00,0.85435,0.85445,0.8542,0.85425,195000000.0
2009-07-02 20:50:00,0.85425,0.85425,0.854,0.854,692600000.0
2009-07-02 20:55:00,0.85405,0.8542,0.85405,0.8541,295000000.0
2009-07-02 21:00:00,0.8541,0.8543,0.8541,0.85425,96400000.0
2009-07-02 21:05:00,0.85425,0.8544,0.8541,0.85435,415400000.0
2009-07-02 21:10:00,0.85435,0.85445,0.8543,0.8544,118200000.0
2009-07-02 21:15:00,0.85435,0.85465,0.85435,0.8545,159900000.0
2009-07-02 21:20:00,0.8545,0.8545,0.85395,0.854,541800000.0
2009-07-02 21:25:00,0.854,0.85425,0.85385,0.8541,998799999.0
2009-07-02 21:30:00,0.8541,0.85435,0.854,0.85425,636600000.0
2009-07-02 21:35:00,0.85425,0.85425,0.85385,0.8541,1078599989.0
2009-07-02 21:40:00,0.8541,0.85415,0.85395,0.85405,579400000.0
2009-07-02 21:45:00,0.85405,0.8541,0.8537,0.85385,715500002.0
2009-07-02 21:50:00,0.85385,0.8539,0.85355,0.85375,779400003.0
2009-07-02 21:55:00,0.85375,0.85385,0.8537,0.8538,807200001.0
2009-07-02 22:00:00,0.8538,0.8538,0.85345,0.8535,614800001.0
2009-07-02 22:05:00,0.8535,0.85375,0.85345,0.85365,302400000.0
2009-07-02 22:10:00,0.85365,0.8539,0.8536,0.85385,680800001.0
2009-07-02 22:15:00,0.8539,0.8541,0.8538,0.854,675499999.0
2009-07-02 22:20:00,0.85405,0.8541,0.8538,0.85385,1411799998.0
2009-07-02 22:25:00,0.8539,0.854,0.8538,0.85385,533900000.0
2009-07-02 22:30:00,0.8539,0.85405,0.85385,0.85395,589400000.0
2009-07-02 22:35:00,0.854,0.8541,0.85385,0.8541,1202699998.0
2009-07-02 22:40:00,0.8541,0.8541,0.8538,0.85395,826599998.0
2009-07-02 22:45:00,0.85405,0.8541,0.8539,0.8539,623400003.0
2009-07-02 22:50:00,0.85395,0.85405,0.8539,0.85395,467800001.0
2009-07-02 22:55:00,0.85395,0.8541,0.8538,0.85395,925899997.0
2009-07-02 23:00:00,0.85395,0.85415,0.8539,0.854,59000000.0
2009-07-02 23:05:00,0.854,0.8543,0.854,0.8543,51400000.0
2009-07-02 23:10:00,0.8543,0.85435,0.8541,0.85425,85600000.0
2009-07-02 23:15:00,0.8543,0.8543,0.854,0.854,98100000.0
2009-07-02 23:20:00,0.85392,0.8541,0.8521,0.85235,666700000.0
2009-07-02 23:25:00,0.8524,0.8524,0.85135,0.85235,399600000.0
2009-07-02 23:30:00,0.8524,0.85325,0.8522,0.85275,370400000.0
2009-07-02 23:35:00,0.85275,0.85375,0.8526,0.85355,475900000.0
2009-07-02 23:40:00,0.85355,0.8537,0.85255,0.85285,264200000.0
2009-07-02 23:45:00,0.8528,0.85315,0.8522,0.85295,373600001.0
2009-07-02 23:50:00,0.8529,0.85345,0.8529,0.8533,165600000.0
2009-07-02 23:55:00,0.8531,0.8537,0.853,0.85365,98600000.0
2009-07-03 00:00:00,0.8538,0.8538,0.85255,0.85285,1255800000.0
2009-07-03 00:05:00,0.85285,0.8531,0.8527,0.85305,114800000.0
2009-07-03 00:10:00,0.853,0.85365,0.853,0.8535,177600000.0
2009-07-03 00:15:00,0.8535,0.8539,0.85325,0.85325,460400000.0
2009-07-03 00:20:00,0.85335,0.85375,0.85325,0.85355,519000000.0
2009-07-03 00:25:00,0.8536,0.8536,0.8533,0.8533,194800000.0
2009-07-03 00:30:00,0.8533,0.8534,0.85321,0.8534,103400000.0
2009-07-03 00:35:00,0.85345,0.85365,0.8533,0.8536,298800000.0
2009-07-03 00:40:00,0.85355,0.8541,0.85345,0.85395,207200000.0
2009-07-03 00:45:00,0.8539,0.854,0.85385,0.85385,173200000.0
2009-07-03 00:50:00,0.85385,0.8539,0.85345,0.8536,631000000.0
2009-07-03 00:55:00,0.85347,0.8539,0.85344,0.85385,649600002.0
2009-07-03 01:00:00,0.85375,0.8542,0.85375,0.85405,479600000.0
2009-07-03 01:05:00,0.85405,0.8542,0.85385,0.85415,240600000.0
2009-07-03 01:10:00,0.85415,0.85445,0.8537,0.85425,1083600000.0
2009-07-03 01:15:00,0.8543,0.8543,0.854,0.85415,923600000.0
2009-07-03 01:20:00,0.85415,0.85425,0.85395,0.85405,792200000.0
2009-07-03 01:25:00,0.85405,0.85435,0.854,0.85435,234400000.0
2009-07-03 01:30:00,0.85435,0.85435,0.85405,0.8542,247600000.0
2009-07-03 01:35:00,0.85425,0.85425,0.85395,0.85405,213700000.0
2009-07-03 01:40:00,0.85405,0.85405,0.85365,0.85385,169000000.0
2009-07-03 01:45:00,0.85385,0.8539,0.85365,0.8538,153600000.0
2009-07-03 01:50:00,0.8538,0.85385,0.85365,0.8538,127400000.0
2009-07-03 01:55:00,0.85385,0.85405,0.8536,0.85395,301800000.0
2009-07-03 02:00:00,0.85395,0.8541,0.85375,0.854,742400000.0
2009-07-03 02:05:00,0.854,0.854,0.8536,0.85365,298800000.0
2009-07-03 02:10:00,0.8535,0.85375,0.85345,0.85365,326800000.0
2009-07-03 02:15:00,0.8537,0.8538,0.8535,0.85355,490800000.0
2009-07-03 02:20:00,0.8535,0.8538,0.8534,0.85375,305400000.0
2009-07-03 02:25:00,0.85375,0.85385,0.8535,0.8537,282800000.0
2009-07-03 02:30:00,0.85365,0.8537,0.853,0.85315,1327000001.0
2009-07-03 02:35:00,0.85315,0.85325,0.8531,0.8532,616000001.0
2009-07-03 02:40:00,0.85315,0.8532,0.8525,0.8525,727800000.0
2009-07-03 02:45:00,0.8526,0.85275,0.8525,0.8527,369200000.0
2009-07-03 02:50:00,0.85265,0.85295,0.85255,0.85285,459600000.0
2009-07-03 02:55:00,0.8528,0.853,0.8528,0.8529,417000000.0
2009-07-03 03:00:00,0.8529,0.8531,0.85285,0.85305,634400000.0
2009-07-03 03:05:00,0.8531,0.85315,0.8528,0.8529,212000000.0
2009-07-03 03:10:00,0.85295,0.8534,0.85295,0.8534,345700000.0
2009-07-03 03:15:00,0.85335,0.8536,0.85335,0.85355,442900000.0
2009-07-03 03:20:00,0.85355,0.85355,0.8533,0.85342,117000000.0
2009-07-03 03:25:00,0.85365,0.8539,0.85355,0.8537,403100000.0
2009-07-03 03:30:00,0.8537,0.8539,0.85365,0.85365,804600000.0
2009-07-03 03:35:00,0.8537,0.8537,0.85345,0.85355,560800000.0
2009-07-03 03:40:00,0.85355,0.85355,0.85335,0.8535,307200000.0
2009-07-03 03:45:00,0.85345,0.85375,0.8534,0.8536,508400000.0
2009-07-03 03:50:00,0.8536,0.85395,0.85345,0.8537,1228600000.0
2009-07-03 03:55:00,0.8537,0.85385,0.85345,0.85365,953400000.0
2009-07-03 04:00:00,0.85365,0.85405,0.8536,0.85395,835400000.0
2009-07-03 04:05:00,0.85395,0.854,0.85385,0.8539,1262000000.0
2009-07-03 04:10:00,0.8539,0.85405,0.85355,0.85395,487000000.0
2009-07-03 04:15:00,0.85395,0.8541,0.8537,0.8538,481600000.0
2009-07-03 04:20:00,0.8538,0.8539,0.8537,0.85375,670000000.0
2009-07-03 04:25:00,0.85375,0.85405,0.8537,0.85385,1050800000.0
2009-07-03 04:30:00,0.85385,0.854,0.85385,0.85395,303400000.0
2009-07-03 04:35:00,0.85395,0.85405,0.8539,0.85395,304600000.0
2009-07-03 04:40:00,0.85395,0.85405,0.8539,0.85395,205600000.0
2009-07-03 04:45:00,0.85395,0.85415,0.8539,0.85415,180600000.0
2009-07-03 04:50:00,0.85415,0.8542,0.85395,0.85405,426900000.0
2009-07-03 04:55:00,0.85405,0.85415,0.8538,0.8539,155800000.0
2009-07-03 05:00:00,0.85385,0.85405,0.8538,0.85405,122800000.0
2009-07-03 05:05:00,0.85405,0.8541,0.8538,0.85385,226400000.0
2009-07-03 05:10:00,0.85385,0.8539,0.8536,0.85365,439400000.0
2009-07-03 05:15:00,0.85365,0.8539,0.85355,0.8539,349600000.0
2009-07-03 05:20:00,0.8539,0.8541,0.85385,0.85385,229200000.0
2009-07-03 05:25:00,0.85385,0.8541,0.85375,0.854,232000000.0
2009-07-03 05:30:00,0.854,0.85405,0.85385,0.85405,529800000.0
2009-07-03 05:35:00,0.85405,0.8542,0.8539,0.8542,418900000.0
2009-07-03 05:40:00,0.8542,0.8543,0.85405,0.8541,825100000.0
2009-07-03 05:45:00,0.8541,0.8542,0.8539,0.85405,270400000.0
2009-07-03 05:50:00,0.85405,0.8541,0.8539,0.8541,224200000.0
2009-07-03 05:55:00,0.85405,0.8541,0.8539,0.85395,706070000.0
2009-07-03 06:00:00,0.85395,0.8541,0.8539,0.854,777550000.0
2009-07-03 06:05:00,0.85405,0.8541,0.8539,0.8539,583010000.0
2009-07-03 06:10:00,0.8539,0.85405,0.85385,0.85405,351300000.0
2009-07-03 06:15:00,0.85405,0.85415,0.8538,0.85415,210640000.0
2009-07-03 06:20:00,0.85415,0.8543,0.85405,0.8541,379400000.0
2009-07-03 06:25:00,0.8541,0.8543,0.8541,0.85415,254100000.0
2009-07-03 06:30:00,0.85415,0.85425,0.8539,0.854,455000000.0
2009-07-03 06:35:00,0.854,0.8542,0.85395,0.854,425400000.0
2009-07-03 06:40:00,0.854,0.8542,0.85395,0.854,273000000.0
2009-07-03 06:45:00,0.854,0.85405,0.85395,0.854,124600000.0
2009-07-03 06:50:00,0.854,0.85405,0.85395,0.85405,176000000.0
2009-07-03 06:55:00,0.85405,0.8541,0.85395,0.8541,163400000.0
2009-07-03 07:00:00,0.85405,0.85415,0.85405,0.85405,176000000.0
2009-07-03 07:05:00,0.85405,0.8542,0.85379,0.8541,435000001.0
2009-07-03 07:10:00,0.8541,0.8542,0.854,0.854,319600000.0
2009-07-03 07:15:00,0.854,0.854,0.8538,0.8538,145000000.0
2009-07-03 07:20:00,0.8538,0.85395,0.85375,0.8539,420999999.0
2009-07-03 07:25:00,0.8539,0.85395,0.85385,0.85385,710199999.0
2009-07-03 07:30:00,0.85385,0.85395,0.85385,0.8539,291000000.0
2009-07-03 07:35:00,0.85385,0.854,0.8537,0.85375,1148499997.0
2009-07-03 07:40:00,0.85375,0.854,0.85365,0.8537,505100000.0
2009-07-03 07:45:00,0.8537,0.85395,0.8536,0.85395,866300002.0
2009-07-03 07:50:00,0.8539,0.85415,0.85385,0.854,330000000.0
2009-07-03 07:55:00,0.854,0.854,0.8536,0.8539,785899998.0
2009-07-03 08:00:00,0.854,0.85445,0.85385,0.85405,892000000.0
2009-07-03 08:05:00,0.85405,0.85465,0.8533,0.85405,1461799999.0
2009-07-03 08:10:00,0.854,0.8542,0.85365,0.85385,726400000.0
2009-07-03 08:15:00,0.85385,0.8539,0.85365,0.85365,485600000.0
2009-07-03 08:20:00,0.85365,0.854,0.85365,0.85375,474600000.0
2009-07-03 08:25:00,0.8538,0.8538,0.85285,0.85315,1152600000.0
2009-07-03 08:30:00,0.85315,0.85375,0.85315,0.85365,1390800000.0
2009-07-03 08:35:00,0.85365,0.8537,0.8534,0.8534,743200000.0
2009-07-03 08:40:00,0.8534,0.85385,0.8534,0.8538,888299999.0
2009-07-03 08:45:00,0.8539,0.8539,0.8534,0.8534,1331400005.0
2009-07-03 08:50:00,0.8534,0.85385,0.8534,0.85385,1097099998.0
2009-07-03 08:55:00,0.85375,0.8541,0.8537,0.8541,734200000.0
2009-07-03 09:00:00,0.8541,0.8545,0.85405,0.8542,1215000000.0
2009-07-03 09:05:00,0.85415,0.8542,0.85395,0.854,794400000.0
2009-07-03 09:10:00,0.854,0.85435,0.854,0.8542,1310200000.0
2009-07-03 09:15:00,0.85425,0.85425,0.8539,0.854,1114800000.0
2009-07-03 09:20:00,0.854,0.85405,0.8538,0.8539,958300000.0
2009-07-03 09:25:00,0.85385,0.85405,0.8538,0.85385,1414000001.0
2009-07-03 09:30:00,0.85385,0.8541,0.8537,0.85395,1399500000.0
2009-07-03 09:35:00,0.85395,0.8545,0.85385,0.8545,1232700000.0
2009-07-03 09:40:00,0.8545,0.855,0.8543,0.85495,1449100001.0
2009-07-03 09:45:00,0.85505,0.8564,0.85495,0.85635,1790800000.0
2009-07-03 09:50:00,0.85635,0.8565,0.8562,0.8564,1572600003.0
2009-07-03 09:55:00,0.8564,0.8565,0.8561,0.85625,2102399995.0
2009-07-03 10:00:00,0.85625,0.85715,0.85625,0.8568,1436600001.0
2009-07-03 10:05:00,0.8568,0.8568,0.8559,0.85605,1487599999.0
2009-07-03 10:10:00,0.85605,0.85605,0.8557,0.8558,687600000.0
2009-07-03 10:15:00,0.85585,0.85605,0.8556,0.85565,560200001.0
2009-07-03 10:20:00,0.85565,0.8557,0.85525,0.8553,430200000.0
2009-07-03 10:25:00,0.8553,0.8562,0.8553,0.856,2678300001.0
2009-07-03 10:30:00,0.8559,0.85625,0.8558,0.8558,1356500002.0
2009-07-03 10:35:00,0.8558,0.85585,0.8552,0.8553,1717900000.0
2009-07-03 10:40:00,0.85535,0.85555,0.8552,0.85545,1796000000.0
2009-07-03 10:45:00,0.85545,0.856,0.85545,0.8559,1774899999.0
2009-07-03 10:50:00,0.8559,0.85605,0.8556,0.85575,1321400000.0
2009-07-03 10:55:00,0.85575,0.85605,0.85525,0.85545,3226500006.0
2009-07-03 11:00:00,0.85545,0.85585,0.8553,0.85575,1183100000.0
2009-07-03 11:05:00,0.85575,0.85585,0.8555,0.85555,1626899998.0
2009-07-03 11:10:00,0.85555,0.8559,0.85535,0.8559,1550900001.0
2009-07-03 11:15:00,0.8559,0.8561,0.8558,0.85585,1270600002.0
2009-07-03 11:20:00,0.8559,0.85605,0.85565,0.85575,1457000000.0
2009-07-03 11:25:00,0.85575,0.85585,0.8556,0.85565,1051900001.0
2009-07-03 11:30:00,0.8556,0.8559,0.8554,0.85545,1288500002.0
2009-07-03 11:35:00,0.85545,0.85565,0.8554,0.8556,645300000.0
2009-07-03 11:40:00,0.8555,0.85615,0.8554,0.85615,641300000.0
2009-07-03 11:45:00,0.85615,0.85635,0.8561,0.8561,662500000.0
2009-07-03 11:50:00,0.8561,0.8563,0.85605,0.85625,489999999.0
2009-07-03 11:55:00,0.85635,0.85645,0.85605,0.85615,1197500000.0
2009-07-03 12:00:00,0.85615,0.85685,0.8561,0.8568,1851200002.0
2009-07-03 12:05:00,0.85675,0.85695,0.85665,0.8567,1217799997.0
2009-07-03 12:10:00,0.8567,0.857,0.8566,0.8566,820000002.0
2009-07-03 12:15:00,0.85665,0.8567,0.85635,0.8566,1624600001.0
2009-07-03 12:20:00,0.8566,0.8568,0.85645,0.85665,1534100000.0
2009-07-03 12:25:00,0.85665,0.8567,0.85645,0.85665,1278000002.0
2009-07-03 12:30:00,0.85665,0.8574,0.8565,0.85725,1443600004.0
2009-07-03 12:35:00,0.8573,0.85765,0.85725,0.85735,2467599999.0
2009-07-03 12:40:00,0.85735,0.8577,0.8573,0.8577,1642999999.0
2009-07-03 12:45:00,0.8577,0.8579,0.8575,0.85755,1479399999.0
2009-07-03 12:50:00,0.8576,0.85775,0.8574,0.85765,764800000.0
2009-07-03 12:55:00,0.85765,0.85775,0.8575,0.8576,992600000.0
2009-07-03 13:00:00,0.85755,0.8579,0.85745,0.8578,1036800000.0
2009-07-03 13:05:00,0.8578,0.8579,0.85775,0.85785,483399999.0
2009-07-03 13:10:00,0.85785,0.8584,0.8578,0.8582,1268000001.0
2009-07-03 13:15:00,0.8582,0.85835,0.85785,0.85785,900099999.0
2009-07-03 13:20:00,0.85785,0.8579,0.8577,0.85785,644400000.0
2009-07-03 13:25:00,0.85785,0.8581,0.8576,0.8581,588199999.0
2009-07-03 13:30:00,0.8581,0.8582,0.8572,0.8573,1114399998.0
2009-07-03 13:35:00,0.85725,0.8574,0.857,0.85725,1976400003.0
2009-07-03 13:40:00,0.85725,0.8573,0.85705,0.85715,1541099998.0
2009-07-03 13:45:00,0.8572,0.85725,0.8571,0.8572,610900000.0
2009-07-03 13:50:00,0.85725,0.8574,0.85715,0.8574,601000000.0
2009-07-03 13:55:00,0.8574,0.85745,0.8571,0.8571,376700000.0
2009-07-03 14:00:00,0.8571,0.8572,0.857,0.85705,244300000.0
2009-07-03 14:05:00,0.85705,0.85715,0.85695,0.8571,311400000.0
2009-07-03 14:10:00,0.8571,0.8571,0.85605,0.8561,1021800002.0
2009-07-03 14:15:00,0.85605,0.8567,0.85605,0.85625,515900000.0
2009-07-03 14:20:00,0.85625,0.8564,0.8562,0.8562,391000001.0
2009-07-03 14:25:00,0.8562,0.85645,0.8562,0.85635,520500000.0
2009-07-03 14:30:00,0.8564,0.8565,0.8563,0.85645,1983799914.0
2009-07-03 14:35:00,0.85645,0.85665,0.8564,0.8566,473600000.0
2009-07-03 14:40:00,0.85655,0.8568,0.85655,0.8567,267900000.0
2009-07-03 14:45:00,0.8567,0.85685,0.85632,0.8567,571800001.0
2009-07-03 14:50:00,0.85675,0.85685,0.8566,0.85675,628000002.0
2009-07-03 14:55:00,0.8568,0.8573,0.85675,0.8568,815199998.0
2009-07-03 15:00:00,0.8568,0.85705,0.8568,0.857,225800000.0
2009-07-03 15:05:00,0.857,0.85715,0.85695,0.85705,330600000.0
2009-07-03 15:10:00,0.85705,0.8571,0.857,0.85705,553600002.0
2009-07-03 15:15:00,0.85705,0.8571,0.85655,0.8567,799500001.0
2009-07-03 15:20:00,0.8567,0.8568,0.85635,0.8568,1035799999.0
2009-07-03 15:25:00,0.8568,0.85755,0.85655,0.85745,1184799998.0
2009-07-03 15:30:00,0.85745,0.85765,0.8574,0.8575,942100000.0
2009-07-03 15:35:00,0.85745,0.85745,0.8569,0.85725,672600000.0
2009-07-03 15:40:00,0.8572,0.8575,0.8571,0.85735,1022499999.0
2009-07-03 15:45:00,0.85735,0.8574,0.85725,0.85735,230800000.0
2009-07-03 15:50:00,0.85735,0.8575,0.8573,0.8573,604400000.0
2009-07-03 15:55:00,0.8573,0.8578,0.8573,0.8576,1387200001.0
2009-07-03 16:00:00,0.8576,0.85795,0.8576,0.8577,1601800001.0
2009-07-03 16:05:00,0.8577,0.8577,0.85705,0.85705,1027200001.0
2009-07-03 16:10:00,0.85705,0.85715,0.8567,0.85695,1157200000.0
2009-07-03 16:15:00,0.857,0.8571,0.8566,0.8566,1280200001.0
2009-07-03 16:20:00,0.8566,0.85685,0.8563,0.85645,1114300001.0
2009-07-03 16:25:00,0.85645,0.85685,0.85645,0.8568,675399999.0
2009-07-03 16:30:00,0.8568,0.8571,0.8568,0.857,513800003.0
2009-07-03 16:35:00,0.8571,0.85715,0.85675,0.8568,363000000.0
2009-07-03 16:40:00,0.8568,0.8572,0.8567,0.8571,698600000.0
2009-07-03 16:45:00,0.8571,0.85725,0.85705,0.8572,1546800000.0
2009-07-03 16:50:00,0.8572,0.8573,0.8569,0.8569,838900001.0
2009-07-03 16:55:00,0.8569,0.8573,0.85625,0.857,1574199999.0
2009-07-03 17:00:00,0.8568,0.85685,0.85615,0.85665,1526500002.0
2009-07-03 17:05:00,0.85665,0.8567,0.85645,0.8566,614700000.0
2009-07-03 17:10:00,0.8566,0.8567,0.8565,0.85665,273400000.0
2009-07-03 17:15:00,0.8566,0.857,0.85655,0.85695,885200001.0
2009-07-03 17:20:00,0.85695,0.85725,0.8568,0.8569,738400000.0
2009-07-03 17:25:00,0.8569,0.8571,0.85685,0.8569,760400000.0
2009-07-03 17:30:00,0.85695,0.85775,0.85685,0.8575,821600000.0
2009-07-03 17:35:00,0.85755,0.85755,0.8566,0.8567,687200000.0
2009-07-03 17:40:00,0.8567,0.8567,0.8558,0.8559,475800000.0
2009-07-03 17:45:00,0.8559,0.8562,0.85575,0.8562,251200000.0
2009-07-03 17:50:00,0.8562,0.85705,0.8562,0.85655,433200000.0
2009-07-03 17:55:00,0.8566,0.8568,0.8565,0.8565,113400000.0
2009-07-03 18:00:00,0.85665,0.8569,0.85655,0.8566,487000000.0
2009-07-03 18:05:00,0.8566,0.8567,0.8564,0.8565,263900000.0
2009-07-03 18:10:00,0.8565,0.8566,0.8564,0.8564,188200000.0
2009-07-03 18:15:00,0.85635,0.8564,0.8558,0.8562,479600000.0
2009-07-03 18:20:00,0.85605,0.8562,0.85585,0.8559,566300000.0
2009-07-03 18:25:00,0.85595,0.856,0.8557,0.8558,466000000.0
2009-07-03 18:30:00,0.85585,0.8561,0.85575,0.85605,556100000.0
2009-07-03 18:35:00,0.85605,0.85625,0.8557,0.8558,393800000.0
2009-07-03 18:40:00,0.8558,0.85605,0.8558,0.856,254800000.0
2009-07-03 18:45:00,0.85595,0.85625,0.85595,0.8561,387400000.0
2009-07-03 18:50:00,0.85615,0.8562,0.85595,0.856,250400000.0
2009-07-03 18:55:00,0.85595,0.85665,0.85595,0.85665,580800000.0
2009-07-03 19:00:00,0.85665,0.85675,0.85615,0.85645,207200000.0
2009-07-03 19:05:00,0.85645,0.85645,0.85612,0.85641,534600000.0
2009-07-03 19:10:00,0.85645,0.85645,0.8563,0.8563,355800000.0
2009-07-03 19:15:00,0.8563,0.85635,0.85615,0.85625,1050600000.0
2009-07-03 19:20:00,0.85625,0.8564,0.8562,0.85625,157000000.0
2009-07-03 19:25:00,0.8563,0.8564,0.85625,0.8564,159800000.0
2009-07-03 19:30:00,0.8564,0.8564,0.85615,0.8563,602299999.0
2009-07-03 19:35:00,0.85625,0.85635,0.8562,0.8562,117600000.0
2009-07-03 19:40:00,0.85615,0.85635,0.85615,0.85635,74800000.0
2009-07-03 19:45:00,0.85635,0.85635,0.85607,0.8563,112600000.0
2009-07-03 19:50:00,0.85609,0.85635,0.85609,0.8562,2438700003.0
2009-07-03 19:55:00,0.8563,0.8563,0.856,0.8562,137800000.0
2009-07-03 20:00:00,0.856,0.8565,0.856,0.8564,120200000.0
2009-07-03 20:05:00,0.85635,0.85645,0.85605,0.8564,103200000.0
2009-07-03 20:10:00,0.85638,0.85638,0.85582,0.8561,166600000.0
2009-07-03 20:15:00,0.85635,0.85645,0.85635,0.8564,28400000.0
2009-07-03 20:20:00,0.8564,0.8564,0.85564,0.85614,274600000.0
2009-07-03 20:25:00,0.8563,0.8564,0.85582,0.8562,289400000.0
2009-07-03 20:30:00,0.85615,0.8562,0.85592,0.8562,80200000.0
2009-07-03 20:35:00,0.8562,0.85625,0.8562,0.8562,13200000.0
2009-07-03 20:40:00,0.8562,0.8562,0.85545,0.85584,91200000.0
2009-07-03 20:45:00,0.85579,0.856,0.85566,0.85595,144400000.0
2009-07-03 20:50:00,0.85594,0.856,0.85571,0.856,241400000.0
2009-07-03 20:55:00,0.85595,0.85595,0.85565,0.85565,420400001.0
2009-07-03 21:00:00,0.8557,0.8558,0.85565,0.85565,63800000.0
2009-07-03 21:05:00,0.85565,0.8557,0.8556,0.8557,122600000.0
2009-07-03 21:10:00,0.8557,0.85575,0.85565,0.85565,76000000.0
2009-07-03 21:15:00,0.8557,0.85575,0.85543,0.85564,874400000.0
2009-07-03 21:20:00,0.8558,0.8558,0.8555,0.8555,77400000.0
2009-07-03 21:25:00,0.8558,0.85585,0.8554,0.85565,70600000.0
2009-07-03 21:30:00,0.8556,0.8557,0.85542,0.85565,212600000.0
2009-07-03 21:35:00,0.8556,0.8556,0.85555,0.85555,59800000.0
2009-07-03 21:40:00,0.8555,0.85555,0.8552,0.8552,142000000.0
2009-07-03 21:45:00,0.8551,0.8553,0.85505,0.85525,228400000.0
2009-07-03 21:50:00,0.85525,0.85545,0.85525,0.8554,208000000.0
2009-07-03 21:55:00,0.8554,0.8561,0.8553,0.8561,377199995.0
2009-07-03 22:00:00,0.8561,0.8561,0.85555,0.8559,352999999.0
2009-07-03 22:05:00,0.85595,0.8561,0.85545,0.8559,201600000.0
2009-07-03 22:10:00,0.8559,0.856,0.85559,0.85595,382000000.0
2009-07-03 22:15:00,0.8559,0.85595,0.8556,0.85565,209600000.0
2009-07-03 22:20:00,0.8558,0.8559,0.85569,0.8558,96600000.0
2009-07-03 22:25:00,0.85585,0.8559,0.8557,0.85575,238400000.0
2009-07-03 22:30:00,0.85575,0.85585,0.85562,0.85562,466200000.0
2009-07-03 22:35:00,0.85585,0.85603,0.85565,0.85567,451600001.0
2009-07-03 22:40:00,0.856,0.85625,0.85595,0.8561,316200000.0
2009-07-03 22:45:00,0.85615,0.8562,0.8556,0.8557,107800000.0
2009-07-03 22:50:00,0.85565,0.85585,0.85535,0.85585,209600000.0
2009-07-03 22:55:00,0.8559,0.85605,0.8557,0.8558,115200000.0
2009-07-05 23:00:00,0.85497,0.85525,0.85484,0.85525,246200000.0
2009-07-05 23:05:00,0.85525,0.85585,0.85525,0.85575,66400000.0
2009-07-05 23:10:00,0.85575,0.85605,0.85538,0.85605,588000000.0
2009-07-05 23:15:00,0.856,0.8562,0.85585,0.85605,130400000.0
2009-07-05 23:20:00,0.85595,0.8561,0.85595,0.856,52800000.0
2009-07-05 23:25:00,0.8559,0.85615,0.8557,0.85605,172000000.0
2009-07-05 23:30:00,0.85615,0.85675,0.85565,0.8563,355000000.0
2009-07-05 23:35:00,0.85655,0.8571,0.85635,0.8565,417600000.0
2009-07-05 23:40:00,0.85665,0.85685,0.8563,0.8568,312000000.0
2009-07-05 23:45:00,0.85685,0.8571,0.85675,0.85675,119200000.0
2009-07-05 23:50:00,0.85675,0.8569,0.85674,0.8568,156800000.0
2009-07-05 23:55:00,0.85685,0.857,0.85682,0.85695,172000000.0
2009-07-06 00:00:00,0.857,0.857,0.85672,0.85673,286800000.0
2009-07-06 00:05:00,0.8568,0.85685,0.8563,0.85655,156800000.0
2009-07-06 00:10:00,0.8563,0.85655,0.85627,0.85635,251400000.0
2009-07-06 00:15:00,0.85645,0.85665,0.8564,0.8565,260000000.0
2009-07-06 00:20:00,0.8565,0.85665,0.8564,0.85645,235200000.0
2009-07-06 00:25:00,0.8565,0.8569,0.85645,0.8569,172800000.0
2009-07-06 00:30:00,0.8569,0.8569,0.8564,0.8568,265600000.0
2009-07-06 00:35:00,0.85675,0.85705,0.85675,0.85705,299600000.0
2009-07-06 00:40:00,0.85705,0.8572,0.85675,0.857,520800000.0
2009-07-06 00:45:00,0.85705,0.85705,0.8566,0.8567,559400000.0
2009-07-06 00:50:00,0.85675,0.85685,0.85665,0.85665,360000000.0
2009-07-06 00:55:00,0.8567,0.85685,0.8566,0.85685,138400000.0
2009-07-06 01:00:00,0.8567,0.857,0.8562,0.85625,653000000.0
2009-07-06 01:05:00,0.85625,0.8565,0.85615,0.8564,639400000.0
2009-07-06 01:10:00,0.85635,0.85635,0.856,0.85605,668399995.0
2009-07-06 01:15:00,0.856,0.8561,0.8557,0.85595,1205400004.0
2009-07-06 01:20:00,0.85595,0.85635,0.8559,0.85625,730600000.0
2009-07-06 01:25:00,0.85625,0.85635,0.8561,0.8561,712200000.0
2009-07-06 01:30:00,0.8562,0.8562,0.85595,0.85605,192600001.0
2009-07-06 01:35:00,0.856,0.8562,0.85595,0.856,221200000.0
2009-07-06 01:40:00,0.85605,0.8561,0.85605,0.85605,279400001.0
2009-07-06 01:45:00,0.85605,0.85615,0.85605,0.85605,668200000.0
2009-07-06 01:50:00,0.8561,0.8562,0.85595,0.85595,600799996.0
2009-07-06 01:55:00,0.85605,0.85615,0.85605,0.85605,294800000.0
2009-07-06 02:00:00,0.85605,0.85645,0.85595,0.85645,1432600000.0
2009-07-06 02:05:00,0.85645,0.857,0.85645,0.8568,438100000.0
2009-07-06 02:10:00,0.85685,0.85695,0.85665,0.85665,694800000.0
2009-07-06 02:15:00,0.85665,0.85665,0.85645,0.8565,403000000.0
2009-07-06 02:20:00,0.8565,0.8565,0.85645,0.85645,293600000.0
2009-07-06 02:25:00,0.85645,0.8568,0.85625,0.85655,677000000.0
2009-07-06 02:30:00,0.85655,0.85715,0.85655,0.857,1285500000.0
2009-07-06 02:35:00,0.857,0.8572,0.8569,0.85715,995000000.0
2009-07-06 02:40:00,0.85715,0.85735,0.85705,0.8572,609200000.0
2009-07-06 02:45:00,0.8572,0.8572,0.85685,0.85685,319400000.0
2009-07-06 02:50:00,0.85685,0.8569,0.8568,0.8568,487800000.0
2009-07-06 02:55:00,0.8568,0.85705,0.8566,0.85665,420200000.0
2009-07-06 03:00:00,0.85665,0.85695,0.85665,0.85695,233000000.0
2009-07-06 03:05:00,0.85685,0.8572,0.85675,0.85715,348200000.0
2009-07-06 03:10:00,0.85715,0.8572,0.8569,0.8569,800000000.0
2009-07-06 03:15:00,0.85695,0.857,0.85675,0.857,562000000.0
2009-07-06 03:20:00,0.857,0.85715,0.85685,0.85715,619600000.0
2009-07-06 03:25:00,0.8571,0.85725,0.8571,0.85725,432800000.0
2009-07-06 03:30:00,0.85725,0.85765,0.857,0.85745,1030600000.0
2009-07-06 03:35:00,0.85745,0.8577,0.8574,0.85755,735800000.0
2009-07-06 03:40:00,0.8575,0.85785,0.8575,0.85775,1324800000.0
2009-07-06 03:45:00,0.8577,0.8581,0.8577,0.85795,1120400001.0
2009-07-06 03:50:00,0.858,0.8581,0.8576,0.8579,1783399996.0
2009-07-06 03:55:00,0.8579,0.8581,0.85775,0.8579,2801599997.0
2009-07-06 04:00:00,0.858,0.8581,0.8578,0.85785,1521999991.0
2009-07-06 04:05:00,0.85785,0.85795,0.85775,0.85795,1474599990.0
2009-07-06 04:10:00,0.85795,0.8582,0.8579,0.85805,1309199987.0
2009-07-06 04:15:00,0.85805,0.8586,0.858,0.85855,1496799998.0
2009-07-06 04:20:00,0.85855,0.85865,0.85835,0.85855,1160199998.0
2009-07-06 04:25:00,0.8586,0.85875,0.8584,0.85865,779200000.0
2009-07-06 04:30:00,0.85865,0.85875,0.85835,0.8584,1098999999.0
2009-07-06 04:35:00,0.85845,0.85845,0.858,0.85825,2144399999.0
2009-07-06 04:40:00,0.8583,0.8584,0.8579,0.85805,1629199988.0
2009-07-06 04:45:00,0.8581,0.85835,0.85795,0.85835,810799996.0
2009-07-06 04:50:00,0.85835,0.8584,0.85794,0.85825,331200000.0
2009-07-06 04:55:00,0.85825,0.8583,0.85805,0.85805,1616800001.0
2009-07-06 05:00:00,0.85805,0.85825,0.858,0.85805,1175600001.0
2009-07-06 05:05:00,0.85805,0.8583,0.858,0.8582,708600000.0
2009-07-06 05:10:00,0.8582,0.8583,0.85805,0.85815,1361999990.0
2009-07-06 05:15:00,0.85815,0.85835,0.8581,0.8583,694399998.0
2009-07-06 05:20:00,0.85835,0.8584,0.85815,0.8584,588000000.0
2009-07-06 05:25:00,0.85835,0.85835,0.8581,0.85815,1695599976.0
2009-07-06 05:30:00,0.85815,0.8582,0.858,0.8581,1437599992.0
2009-07-06 05:35:00,0.8581,0.85825,0.8581,0.85825,956999996.0
2009-07-06 05:40:00,0.85825,0.85825,0.85795,0.85815,542800001.0
2009-07-06 05:45:00,0.85815,0.8583,0.8579,0.85795,1198599990.0
2009-07-06 05:50:00,0.85795,0.85815,0.85785,0.8579,657399998.0
2009-07-06 05:55:00,0.8579,0.8582,0.8579,0.858,951399998.0
2009-07-06 06:00:00,0.858,0.85805,0.85775,0.85775,463599999.0
2009-07-06 06:05:00,0.85775,0.85795,0.8576,0.85765,984399999.0
2009-07-06 06:10:00,0.85765,0.8578,0.8576,0.8578,622599999.0
2009-07-06 06:15:00,0.8578,0.8578,0.8574,0.8575,1311999996.0
2009-07-06 06:20:00,0.8575,0.8577,0.85745,0.8576,1289799998.0
2009-07-06 06:25:00,0.8576,0.85765,0.85745,0.85755,1167399994.0
2009-07-06 06:30:00,0.85755,0.85765,0.8575,0.85755,509000005.0
2009-07-06 06:35:00,0.8576,0.8576,0.85755,0.8576,507599998.0
2009-07-06 06:40:00,0.8576,0.8578,0.85755,0.8578,1307999987.0
2009-07-06 06:45:00,0.85775,0.8579,0.8577,0.8579,436000000.0
2009-07-06 06:50:00,0.85795,0.85805,0.8578,0.85795,143000000.0
2009-07-06 06:55:00,0.8579,0.85795,0.85775,0.8579,630200000.0
2009-07-06 07:00:00,0.85795,0.85805,0.85785,0.85805,456600000.0
2009-07-06 07:05:00,0.85805,0.8581,0.8579,0.85795,259600000.0
2009-07-06 07:10:00,0.85795,0.8581,0.8576,0.85765,710400000.0
2009-07-06 07:15:00,0.85765,0.85805,0.85755,0.8576,1180600000.0
2009-07-06 07:20:00,0.8576,0.8577,0.8575,0.85765,1737199995.0
2009-07-06 07:25:00,0.8577,0.8577,0.8576,0.85765,1201600007.0
2009-07-06 07:30:00,0.8577,0.8578,0.8572,0.85725,1699200000.0
2009-07-06 07:35:00,0.85725,0.8577,0.85725,0.85755,1084000000.0
2009-07-06 07:40:00,0.85755,0.8578,0.8575,0.85775,1247799998.0
2009-07-06 07:45:00,0.85775,0.85795,0.85755,0.8578,863200000.0
2009-07-06 07:50:00,0.8578,0.8582,0.85765,0.85795,1047599998.0
2009-07-06 07:55:00,0.85795,0.8581,0.8577,0.85805,1160799999.0
2009-07-06 08:00:00,0.85805,0.85825,0.85795,0.8582,1015599997.0
2009-07-06 08:05:00,0.8582,0.8584,0.8582,0.85835,1386599998.0
2009-07-06 08:10:00,0.8583,0.8599,0.8583,0.8596,3056099999.0
2009-07-06 08:15:00,0.8596,0.85975,0.8591,0.8593,2873799985.0
2009-07-06 08:20:00,0.8593,0.8595,0.859,0.85915,1693200002.0
2009-07-06 08:25:00,0.8591,0.8595,0.8591,0.85945,1252599999.0
2009-07-06 08:30:00,0.8594,0.85975,0.8593,0.8596,1421600007.0
2009-07-06 08:35:00,0.85955,0.8596,0.85905,0.8593,2091600003.0
2009-07-06 08:40:00,0.8593,0.85995,0.8593,0.85945,2587799998.0
2009-07-06 08:45:00,0.8595,0.8601,0.8594,0.85985,2048000000.0
2009-07-06 08:50:00,0.85985,0.86065,0.85975,0.86025,2449900003.0
2009-07-06 08:55:00,0.86025,0.8619,0.86015,0.8618,3815399999.0
2009-07-06 09:00:00,0.86175,0.86265,0.86145,0.8626,4458199991.0
2009-07-06 09:05:00,0.8626,0.86305,0.8622,0.8625,3515200004.0
2009-07-06 09:10:00,0.8625,0.86295,0.86195,0.86205,3913600008.0
2009-07-06 09:15:00,0.86205,0.8625,0.862,0.862,3870800011.0
2009-07-06 09:20:00,0.862,0.86275,0.86185,0.8626,3791400008.0
2009-07-06 09:25:00,0.86255,0.8628,0.86215,0.8626,2436300001.0
2009-07-06 09:30:00,0.8626,0.8626,0.8617,0.8619,3066199998.0
2009-07-06 09:35:00,0.8619,0.86225,0.8618,0.86225,2578399998.0
2009-07-06 09:40:00,0.8622,0.8623,0.8618,0.86225,2869199996.0
2009-07-06 09:45:00,0.8623,0.86295,0.862,0.86265,3271199996.0
2009-07-06 09:50:00,0.86265,0.86385,0.8626,0.86335,3084400001.0
2009-07-06 09:55:00,0.8634,0.86365,0.8633,0.86365,2733600012.0
2009-07-06 10:00:00,0.8637,0.8638,0.86355,0.86375,2416000002.0
2009-07-06 10:05:00,0.86375,0.8646,0.86375,0.8645,3293900000.0
2009-07-06 10:10:00,0.8645,0.8646,0.8642,0.8644,2896600011.0
2009-07-06 10:15:00,0.8644,0.86455,0.86405,0.86415,2256300000.0
2009-07-06 10:20:00,0.86415,0.86435,0.86375,0.86385,1753999999.0
2009-07-06 10:25:00,0.86385,0.8643,0.8633,0.8642,2458800000.0
2009-07-06 10:30:00,0.8642,0.86425,0.8632,0.86345,2650600000.0
2009-07-06 10:35:00,0.86345,0.8643,0.86345,0.8638,3159200005.0
2009-07-06 10:40:00,0.8638,0.864,0.86355,0.8637,2494200003.0
2009-07-06 10:45:00,0.86375,0.8639,0.8634,0.8635,2164200002.0
2009-07-06 10:50:00,0.86355,0.864,0.8635,0.86385,2562100002.0
2009-07-06 10:55:00,0.86385,0.864,0.8636,0.8637,1620800000.0
2009-07-06 11:00:00,0.8637,0.8638,0.86335,0.8634,1608299998.0
2009-07-06 11:05:00,0.8634,0.8636,0.8633,0.86335,2330099991.0
2009-07-06 11:10:00,0.86335,0.8635,0.86315,0.86315,1243199998.0
2009-07-06 11:15:00,0.86315,0.8638,0.8631,0.86365,1741800001.0
2009-07-06 11:20:00,0.86365,0.8637,0.86325,0.8636,1358000001.0
2009-07-06 11:25:00,0.8636,0.86375,0.8632,0.86325,1811599997.0
2009-07-06 11:30:00,0.86325,0.86355,0.863,0.86305,2334600005.0
2009-07-06 11:35:00,0.863,0.8632,0.86285,0.863,1815799997.0
2009-07-06 11:40:00,0.86295,0.86335,0.8629,0.863,1361900001.0
2009-07-06 11:45:00,0.863,0.8632,0.863,0.86315,834800001.0
2009-07-06 11:50:00,0.8632,0.86335,0.86285,0.8629,1319800005.0
2009-07-06 11:55:00,0.8629,0.8631,0.86275,0.863,1794400004.0
2009-07-06 12:00:00,0.863,0.86355,0.86295,0.8632,1449200000.0
2009-07-06 12:05:00,0.8632,0.8637,0.8631,0.86335,2169799997.0
2009-07-06 12:10:00,0.86335,0.8636,0.8633,0.86345,1016400001.0
2009-07-06 12:15:00,0.8634,0.8634,0.86325,0.8634,985599999.0
2009-07-06 12:20:00,0.8634,0.86345,0.86305,0.8631,2401600012.0
2009-07-06 12:25:00,0.8631,0.8631,0.86295,0.863,1577200006.0
2009-07-06 12:30:00,0.863,0.86305,0.8623,0.86235,3295600006.0
2009-07-06 12:35:00,0.8625,0.86305,0.8625,0.8626,1935200007.0
2009-07-06 12:40:00,0.8626,0.8628,0.86255,0.8627,1337200004.0
2009-07-06 12:45:00,0.86265,0.8628,0.86205,0.86215,1581000000.0
2009-07-06 12:50:00,0.86215,0.8623,0.8618,0.86215,1732000001.0
2009-07-06 12:55:00,0.86205,0.8622,0.8616,0.86185,1122800001.0
2009-07-06 13:00:00,0.86175,0.86225,0.86155,0.8619,2682000009.0
2009-07-06 13:05:00,0.8619,0.8622,0.86165,0.862,1912499998.0
2009-07-06 13:10:00,0.862,0.8623,0.86175,0.8621,2376599989.0
2009-07-06 13:15:00,0.86205,0.86215,0.8614,0.86165,3065599993.0
2009-07-06 13:20:00,0.8616,0.86165,0.8613,0.86135,1169399999.0
2009-07-06 13:25:00,0.8614,0.86155,0.861,0.8611,1409699999.0
2009-07-06 13:30:00,0.8611,0.86135,0.86105,0.86125,933399996.0
2009-07-06 13:35:00,0.86125,0.86135,0.86115,0.8612,905999996.0
2009-07-06 13:40:00,0.8612,0.86135,0.8611,0.86135,874800000.0
2009-07-06 13:45:00,0.86135,0.8614,0.86105,0.8613,1521199999.0
2009-07-06 13:50:00,0.86125,0.86135,0.8609,0.86105,1791399997.0
2009-07-06 13:55:00,0.86105,0.8614,0.86105,0.8614,1590599995.0
2009-07-06 14:00:00,0.8614,0.8615,0.86125,0.86135,1846999990.0
2009-07-06 14:05:00,0.86145,0.86165,0.8613,0.86145,2044599999.0
2009-07-06 14:10:00,0.8615,0.86155,0.86095,0.86115,1665299996.0
2009-07-06 14:15:00,0.8612,0.86145,0.86115,0.86125,1753199991.0
2009-07-06 14:20:00,0.86135,0.8614,0.8607,0.8609,1888999990.0
2009-07-06 14:25:00,0.8609,0.86095,0.86055,0.86075,1968599996.0
2009-07-06 14:30:00,0.86075,0.8609,0.8605,0.8607,2998399984.0
2009-07-06 14:35:00,0.86065,0.86095,0.86065,0.8609,2630899968.0
2009-07-06 14:40:00,0.8609,0.86125,0.8607,0.86075,2910499969.0
2009-07-06 14:45:00,0.86075,0.8609,0.86065,0.86065,2089799977.0
2009-07-06 14:50:00,0.86065,0.8608,0.8605,0.86065,1878799990.0
2009-07-06 14:55:00,0.8607,0.86095,0.8605,0.8608,4327399947.0
2009-07-06 15:00:00,0.8608,0.86095,0.8607,0.86085,3974199956.0
2009-07-06 15:05:00,0.86085,0.8609,0.86075,0.86075,3722799965.0
2009-07-06 15:10:00,0.8608,0.861,0.86075,0.86095,3699200009.0
2009-07-06 15:15:00,0.86095,0.8612,0.8608,0.8612,3201399993.0
2009-07-06 15:20:00,0.8612,0.8612,0.8608,0.86085,3068699983.0
2009-07-06 15:25:00,0.86085,0.861,0.86075,0.86085,4815399967.0
2009-07-06 15:30:00,0.8609,0.86115,0.86065,0.86065,4888399978.0
2009-07-06 15:35:00,0.86065,0.86065,0.85985,0.85985,4942999970.0
2009-07-06 15:40:00,0.8599,0.86045,0.8599,0.86035,4117299980.0
2009-07-06 15:45:00,0.8603,0.8606,0.86005,0.8601,4493399990.0
2009-07-06 15:50:00,0.8601,0.86035,0.86,0.8603,4642799978.0
2009-07-06 15:55:00,0.86025,0.8603,0.85925,0.85965,5635499963.0
2009-07-06 16:00:00,0.8597,0.8599,0.85945,0.85985,5706399969.0
2009-07-06 16:05:00,0.85985,0.86,0.8593,0.85955,4969299989.0
2009-07-06 16:10:00,0.8596,0.86025,0.85955,0.85985,6143399977.0
2009-07-06 16:15:00,0.8598,0.8602,0.8598,0.8599,4465799984.0
2009-07-06 16:20:00,0.85995,0.86015,0.85955,0.85975,4587999987.0
2009-07-06 16:25:00,0.85975,0.8601,0.85945,0.85965,5763999973.0
2009-07-06 16:30:00,0.85965,0.8597,0.85925,0.8596,4682099950.0
2009-07-06 16:35:00,0.8596,0.8598,0.85925,0.85945,2525399987.0
2009-07-06 16:40:00,0.85945,0.85985,0.85935,0.8596,5938999946.0
2009-07-06 16:45:00,0.8596,0.8598,0.8593,0.85935,4871399970.0
2009-07-06 16:50:00,0.85935,0.85945,0.859,0.8591,3649599980.0
2009-07-06 16:55:00,0.85905,0.8597,0.85885,0.85935,4365199981.0
2009-07-06 17:00:00,0.85935,0.8595,0.85875,0.85885,2332399998.0
2009-07-06 17:05:00,0.85885,0.859,0.85865,0.85865,2687999997.0
2009-07-06 17:10:00,0.85865,0.8587,0.8582,0.8585,3707699996.0
2009-07-06 17:15:00,0.8585,0.8588,0.858,0.8581,3288199990.0
2009-07-06 17:20:00,0.8581,0.8589,0.8581,0.85885,2229199998.0
2009-07-06 17:25:00,0.85885,0.85885,0.8583,0.8583,2870499983.0
2009-07-06 17:30:00,0.8583,0.85885,0.85825,0.85875,2117199996.0
2009-07-06 17:35:00,0.8588,0.85885,0.8586,0.85875,3741599988.0
2009-07-06 17:40:00,0.8588,0.859,0.8587,0.8589,4293599978.0
2009-07-06 17:45:00,0.85895,0.85895,0.85855,0.8588,3531999994.0
2009-07-06 17:50:00,0.8588,0.85915,0.85845,0.85865,2763799984.0
2009-07-06 17:55:00,0.85865,0.8591,0.8586,0.8588,1454799994.0
2009-07-06 18:00:00,0.8588,0.859,0.85875,0.85895,2129199984.0
2009-07-06 18:05:00,0.85895,0.85915,0.85855,0.8589,2028199993.0
2009-07-06 18:10:00,0.8589,0.85895,0.85805,0.8582,2421399980.0
2009-07-06 18:15:00,0.8582,0.85845,0.8577,0.85835,2488199987.0
2009-07-06 18:20:00,0.8583,0.85875,0.85825,0.85865,1600599987.0
2009-07-06 18:25:00,0.85865,0.85885,0.8585,0.85875,1893199994.0
2009-07-06 18:30:00,0.85875,0.8588,0.8586,0.85865,2003400002.0
2009-07-06 18:35:00,0.8587,0.8588,0.8586,0.85865,2271799973.0
2009-07-06 18:40:00,0.85865,0.8588,0.85855,0.85865,2256799988.0
2009-07-06 18:45:00,0.8587,0.85875,0.8585,0.8587,1879199997.0
2009-07-06 18:50:00,0.8587,0.8587,0.8584,0.8584,1882999990.0
2009-07-06 18:55:00,0.8584,0.85895,0.8584,0.85895,2045399979.0
2009-07-06 19:00:00,0.85905,0.8591,0.85865,0.85895,2511399968.0
2009-07-06 19:05:00,0.85895,0.8591,0.85885,0.859,1731999986.0
2009-07-06 19:10:00,0.859,0.85905,0.85895,0.85905,1761199982.0
2009-07-06 19:15:00,0.85905,0.8591,0.85875,0.85885,3130499981.0
2009-07-06 19:20:00,0.8588,0.8591,0.8586,0.85895,3593199982.0
2009-07-06 19:25:00,0.85895,0.85895,0.85815,0.8582,4709199985.0
2009-07-06 19:30:00,0.8582,0.8585,0.8582,0.85845,2495199981.0
2009-07-06 19:35:00,0.8584,0.85855,0.8581,0.85845,1717599992.0
2009-07-06 19:40:00,0.8585,0.8586,0.8583,0.85855,2658399951.0
2009-07-06 19:45:00,0.8585,0.8587,0.85845,0.85865,1901099982.0
2009-07-06 19:50:00,0.85865,0.85905,0.8586,0.859,1407599988.0
2009-07-06 19:55:00,0.859,0.8592,0.85895,0.859,1751599981.0
2009-07-06 20:00:00,0.85895,0.8591,0.8588,0.85905,2593599970.0
2009-07-06 20:05:00,0.8591,0.85915,0.8588,0.8589,2955199981.0
2009-07-06 20:10:00,0.8589,0.859,0.85875,0.85885,2739399974.0
2009-07-06 20:15:00,0.85885,0.8592,0.85875,0.8591,1812399997.0
2009-07-06 20:20:00,0.8591,0.85925,0.85895,0.8592,2164199986.0
2009-07-06 20:25:00,0.85925,0.8597,0.8592,0.85965,1190599996.0
2009-07-06 20:30:00,0.8596,0.8598,0.8593,0.85935,1783399981.0
2009-07-06 20:35:00,0.8593,0.85945,0.8592,0.8592,1972199967.0
2009-07-06 20:40:00,0.8592,0.85955,0.8591,0.8595,1448799990.0
2009-07-06 20:45:00,0.8595,0.85965,0.8594,0.85965,1325799990.0
2009-07-06 20:50:00,0.85965,0.85965,0.85915,0.8592,2133399970.0
2009-07-06 20:55:00,0.8592,0.85925,0.8589,0.85895,1847599998.0
2009-07-06 21:00:00,0.85895,0.859,0.85865,0.85895,2218799992.0
2009-07-06 21:05:00,0.85895,0.85895,0.85865,0.8589,1307199987.0
2009-07-06 21:10:00,0.8589,0.85895,0.85865,0.85875,2241599985.0
2009-07-06 21:15:00,0.8589,0.85905,0.85875,0.85905,557200002.0
2009-07-06 21:20:00,0.85905,0.85905,0.85865,0.85875,645600001.0
2009-07-06 21:25:00,0.8587,0.8589,0.8587,0.85885,1224199992.0
2009-07-06 21:30:00,0.85885,0.8591,0.85865,0.85905,2471399983.0
2009-07-06 21:35:00,0.85905,0.8591,0.8585,0.85855,2606600000.0
2009-07-06 21:40:00,0.8586,0.8591,0.85855,0.85885,2762999995.0
2009-07-06 21:45:00,0.85885,0.8589,0.85835,0.85845,4722799985.0
2009-07-06 21:50:00,0.85845,0.8586,0.8584,0.85845,2071399988.0
2009-07-06 21:55:00,0.85845,0.85855,0.85815,0.85815,2906800004.0
2009-07-06 22:00:00,0.85815,0.8582,0.85795,0.85815,1513800016.0
2009-07-06 22:05:00,0.85815,0.85865,0.8581,0.8586,1337999999.0
2009-07-06 22:10:00,0.8586,0.8587,0.8586,0.85865,596000000.0
2009-07-06 22:15:00,0.85865,0.85865,0.85845,0.8586,936000000.0
2009-07-06 22:20:00,0.8586,0.85865,0.8583,0.85835,809600004.0
2009-07-06 22:25:00,0.85835,0.8586,0.85835,0.85845,930400003.0
2009-07-06 22:30:00,0.85855,0.85865,0.85845,0.85845,1100799997.0
2009-07-06 22:35:00,0.85845,0.85855,0.8584,0.85855,814600003.0
2009-07-06 22:40:00,0.85855,0.85865,0.8584,0.85855,1027199996.0
2009-07-06 22:45:00,0.8585,0.85855,0.8584,0.8585,906400008.0
2009-07-06 22:50:00,0.8585,0.8586,0.85845,0.85845,857600005.0
2009-07-06 22:55:00,0.85845,0.8585,0.85825,0.85845,708800001.0
2009-07-06 23:00:00,0.8585,0.85855,0.8584,0.85855,296000000.0
2009-07-06 23:05:00,0.85855,0.85865,0.85855,0.85865,351199997.0
2009-07-06 23:10:00,0.85855,0.85865,0.85855,0.85855,161600000.0
2009-07-06 23:15:00,0.85855,0.85855,0.85845,0.85855,160000000.0
2009-07-06 23:20:00,0.85834,0.85865,0.85826,0.8586,218800000.0
2009-07-06 23:25:00,0.85848,0.8586,0.85838,0.85838,312200000.0
2009-07-06 23:30:00,0.8585,0.8587,0.85845,0.85865,118400002.0
2009-07-06 23:35:00,0.85855,0.85865,0.8584,0.8584,195600000.0
2009-07-06 23:40:00,0.8584,0.85865,0.8584,0.85855,76400000.0
2009-07-06 23:45:00,0.8586,0.85865,0.85842,0.85865,806200004.0
2009-07-06 23:50:00,0.85865,0.8587,0.85846,0.8586,292400001.0
2009-07-06 23:55:00,0.8586,0.85875,0.85855,0.8586,227600000.0
2009-07-07 00:00:00,0.8586,0.8588,0.8586,0.8586,353000000.0
2009-07-07 00:05:00,0.8586,0.8588,0.8586,0.85865,185400000.0
2009-07-07 00:10:00,0.85865,0.85885,0.85855,0.8587,220600000.0
2009-07-07 00:15:00,0.85865,0.8588,0.8586,0.8586,233800000.0
2009-07-07 00:20:00,0.85865,0.8588,0.85855,0.85875,159400000.0
2009-07-07 00:25:00,0.8587,0.85895,0.85855,0.8589,328000000.0
2009-07-07 00:30:00,0.8589,0.85895,0.8583,0.8586,399399999.0
2009-07-07 00:35:00,0.85865,0.85865,0.8584,0.85845,272000000.0
2009-07-07 00:40:00,0.85845,0.8588,0.85845,0.8587,629799999.0
2009-07-07 00:45:00,0.8587,0.85885,0.85854,0.85873,509600000.0
2009-07-07 00:50:00,0.8588,0.8589,0.8587,0.8587,372800000.0
2009-07-07 00:55:00,0.8587,0.85885,0.8587,0.8588,495000000.0
2009-07-07 01:00:00,0.85875,0.85875,0.85845,0.8587,254800000.0
2009-07-07 01:05:00,0.85865,0.85885,0.85865,0.8588,384000001.0
2009-07-07 01:10:00,0.8588,0.85895,0.8586,0.8588,522800003.0
2009-07-07 01:15:00,0.8588,0.85905,0.85875,0.85905,259300000.0
2009-07-07 01:20:00,0.859,0.85905,0.8589,0.859,824799999.0
2009-07-07 01:25:00,0.85895,0.85915,0.8589,0.85895,1520199993.0
2009-07-07 01:30:00,0.859,0.8591,0.8586,0.8587,2398800010.0
2009-07-07 01:35:00,0.8587,0.8587,0.8584,0.8585,1031599996.0
2009-07-07 01:40:00,0.8585,0.8585,0.8582,0.85835,1165199997.0
2009-07-07 01:45:00,0.85835,0.8586,0.8583,0.85845,1622400011.0
2009-07-07 01:50:00,0.8584,0.8588,0.8584,0.85865,1792200000.0
2009-07-07 01:55:00,0.85845,0.85895,0.85845,0.85865,1136700000.0
2009-07-07 02:00:00,0.85865,0.85875,0.8585,0.8587,1051000000.0
2009-07-07 02:05:00,0.8587,0.8589,0.85855,0.85865,874800000.0
2009-07-07 02:10:00,0.8587,0.8588,0.8586,0.85865,1101400000.0
2009-07-07 02:15:00,0.85865,0.8589,0.8586,0.85875,1321400002.0
2009-07-07 02:20:00,0.8587,0.8589,0.8586,0.8587,1531199991.0
2009-07-07 02:25:00,0.85875,0.8588,0.85855,0.8587,693600000.0
2009-07-07 02:30:00,0.8587,0.859,0.8587,0.85895,1017600001.0
2009-07-07 02:35:00,0.85895,0.85915,0.8588,0.85885,1459600000.0
2009-07-07 02:40:00,0.85895,0.8593,0.8589,0.8591,729600001.0
2009-07-07 02:45:00,0.8591,0.85935,0.85905,0.85915,1666600000.0
2009-07-07 02:50:00,0.85915,0.8592,0.8589,0.85915,513900000.0
2009-07-07 02:55:00,0.85915,0.85915,0.85885,0.859,968900000.0
2009-07-07 03:00:00,0.859,0.85925,0.8589,0.85915,1408000000.0
2009-07-07 03:05:00,0.85915,0.85925,0.85895,0.8591,961200000.0
2009-07-07 03:10:00,0.85915,0.8593,0.8591,0.85915,640000000.0
2009-07-07 03:15:00,0.85915,0.85925,0.8589,0.8589,714799998.0
2009-07-07 03:20:00,0.8589,0.85905,0.85885,0.85885,424200000.0
2009-07-07 03:25:00,0.85885,0.859,0.85885,0.85885,687600000.0
2009-07-07 03:30:00,0.85885,0.85895,0.85875,0.8589,1263400002.0
2009-07-07 03:35:00,0.8589,0.8591,0.85885,0.85905,859000000.0
2009-07-07 03:40:00,0.85905,0.8591,0.85885,0.85895,665400000.0
2009-07-07 03:45:00,0.85895,0.8594,0.8586,0.85865,1054700001.0
2009-07-07 03:50:00,0.8587,0.8589,0.85855,0.85875,2000600007.0
2009-07-07 03:55:00,0.85875,0.8591,0.85875,0.85895,1467400002.0
2009-07-07 04:00:00,0.8589,0.859,0.8589,0.85895,298600000.0
2009-07-07 04:05:00,0.85895,0.85895,0.8585,0.8585,434000002.0
2009-07-07 04:10:00,0.8585,0.8586,0.85835,0.85845,2746200013.0
2009-07-07 04:15:00,0.85845,0.8589,0.8584,0.8589,1516600002.0
2009-07-07 04:20:00,0.8589,0.8589,0.85845,0.85875,1019800000.0
2009-07-07 04:25:00,0.85875,0.85875,0.8584,0.85855,766000005.0
2009-07-07 04:30:00,0.85855,0.8587,0.85845,0.8585,617600002.0
2009-07-07 04:35:00,0.8585,0.8586,0.8582,0.85825,492399998.0
2009-07-07 04:40:00,0.8583,0.85845,0.8582,0.85825,443999999.0
2009-07-07 04:45:00,0.85825,0.85865,0.85825,0.8585,1101200004.0
2009-07-07 04:50:00,0.8586,0.8588,0.8585,0.85875,1052800004.0
2009-07-07 04:55:00,0.85875,0.85895,0.85875,0.85875,327200000.0
2009-07-07 05:00:00,0.85875,0.8588,0.85855,0.8586,403000000.0
2009-07-07 05:05:00,0.8586,0.8587,0.8586,0.8586,1036799998.0
2009-07-07 05:10:00,0.8586,0.85865,0.85855,0.8586,808600003.0
2009-07-07 05:15:00,0.8586,0.85865,0.85855,0.85855,953000001.0
2009-07-07 05:20:00,0.85855,0.85855,0.85803,0.85821,1046799997.0
2009-07-07 05:25:00,0.85835,0.8586,0.85835,0.85855,1048800000.0
2009-07-07 05:30:00,0.85855,0.85855,0.85835,0.85855,825800001.0
2009-07-07 05:35:00,0.85855,0.85855,0.8585,0.85855,522800002.0
2009-07-07 05:40:00,0.8585,0.8589,0.8585,0.8587,1481200006.0
2009-07-07 05:45:00,0.8587,0.85875,0.85855,0.85865,1605599989.0
2009-07-07 05:50:00,0.85865,0.85885,0.8586,0.8588,1555800009.0
2009-07-07 05:55:00,0.8588,0.8588,0.8584,0.8584,1777999996.0
2009-07-07 06:00:00,0.8584,0.85845,0.85825,0.85835,476000000.0
2009-07-07 06:05:00,0.8584,0.8585,0.85835,0.8585,411000000.0
2009-07-07 06:10:00,0.85855,0.8587,0.8583,0.8584,897800001.0
2009-07-07 06:15:00,0.8584,0.8587,0.8584,0.85845,540399999.0
2009-07-07 06:20:00,0.85845,0.85855,0.85829,0.85855,932200000.0
2009-07-07 06:25:00,0.85855,0.8588,0.85845,0.85845,889600003.0
2009-07-07 06:30:00,0.85845,0.85895,0.8584,0.8584,1847799999.0
2009-07-07 06:35:00,0.8584,0.8587,0.85829,0.85855,1271999999.0
2009-07-07 06:40:00,0.85855,0.85895,0.85845,0.85855,2565600007.0
2009-07-07 06:45:00,0.8586,0.8589,0.85835,0.85855,2901599985.0
2009-07-07 06:50:00,0.8586,0.8589,0.8586,0.8588,3893999962.0
2009-07-07 06:55:00,0.8588,0.85885,0.85855,0.85865,3158999999.0
2009-07-07 07:00:00,0.85865,0.85905,0.85865,0.8589,2264699980.0
2009-07-07 07:05:00,0.8589,0.85925,0.85885,0.8592,2191599991.0
2009-07-07 07:10:00,0.85915,0.85925,0.85875,0.8588,2121800000.0
2009-07-07 07:15:00,0.8588,0.85885,0.8584,0.85855,1360999998.0
2009-07-07 07:20:00,0.8586,0.85895,0.85855,0.8589,862399999.0
2009-07-07 07:25:00,0.8589,0.859,0.8588,0.85895,643200000.0
2009-07-07 07:30:00,0.8589,0.85915,0.8588,0.85915,774800000.0
2009-07-07 07:35:00,0.85905,0.85915,0.8587,0.85875,902800000.0
2009-07-07 07:40:00,0.85885,0.8592,0.85865,0.859,1162600003.0
2009-07-07 07:45:00,0.859,0.8594,0.8588,0.8594,1062400003.0
2009-07-07 07:50:00,0.8594,0.8598,0.85935,0.8596,1647200005.0
2009-07-07 07:55:00,0.85965,0.8605,0.85965,0.8603,2990200007.0
2009-07-07 08:00:00,0.8603,0.86045,0.85985,0.8602,2268500003.0
2009-07-07 08:05:00,0.8602,0.86035,0.86015,0.8602,782799999.0
2009-07-07 08:10:00,0.8602,0.86025,0.8598,0.8599,1219200000.0
2009-07-07 08:15:00,0.8599,0.8603,0.85975,0.85995,1330800001.0
2009-07-07 08:20:00,0.85995,0.85995,0.8593,0.85985,2512100000.0
2009-07-07 08:25:00,0.85985,0.86015,0.85945,0.8601,3265600000.0
2009-07-07 08:30:00,0.8601,0.8604,0.8601,0.86015,3168400013.0
2009-07-07 08:35:00,0.8602,0.86025,0.8597,0.85985,2622600002.0
2009-07-07 08:40:00,0.85985,0.86005,0.85965,0.85985,3867400007.0
2009-07-07 08:45:00,0.8598,0.86025,0.85975,0.85995,3793999999.0
2009-07-07 08:50:00,0.85995,0.8604,0.85975,0.8598,2997000010.0
2009-07-07 08:55:00,0.8598,0.85985,0.8596,0.85965,2329000002.0
2009-07-07 09:00:00,0.85975,0.8598,0.85935,0.8597,2535299999.0
2009-07-07 09:05:00,0.85975,0.86005,0.8596,0.8598,3527400007.0
2009-07-07 09:10:00,0.85975,0.86045,0.8596,0.8601,3388300004.0
2009-07-07 09:15:00,0.8601,0.8602,0.85985,0.8599,4537899989.0
2009-07-07 09:20:00,0.8599,0.8599,0.8596,0.8596,2749400008.0
2009-07-07 09:25:00,0.8596,0.8598,0.85955,0.8596,3614600014.0
2009-07-07 09:30:00,0.8596,0.86025,0.8594,0.8602,4254800012.0
2009-07-07 09:35:00,0.86025,0.8603,0.85965,0.8598,3730400011.0
2009-07-07 09:40:00,0.8598,0.85995,0.8596,0.85995,2116200003.0
2009-07-07 09:45:00,0.85995,0.86,0.85965,0.85975,1628800000.0
2009-07-07 09:50:00,0.8597,0.8598,0.8595,0.85965,2404000000.0
2009-07-07 09:55:00,0.85965,0.8598,0.85935,0.85975,3263400013.0
2009-07-07 10:00:00,0.85975,0.8605,0.8595,0.8605,3188800004.0
2009-07-07 10:05:00,0.8603,0.86135,0.86015,0.861,3389600004.0
2009-07-07 10:10:00,0.861,0.861,0.86045,0.8607,3363500006.0
2009-07-07 10:15:00,0.86065,0.86105,0.86065,0.86085,3009899998.0
2009-07-07 10:20:00,0.86085,0.8613,0.8608,0.8612,2542100004.0
2009-07-07 10:25:00,0.8612,0.86145,0.861,0.86105,3112099999.0
2009-07-07 10:30:00,0.861,0.8627,0.861,0.86195,4582699999.0
2009-07-07 10:35:00,0.86195,0.86195,0.8612,0.86125,2464000000.0
2009-07-07 10:40:00,0.86125,0.8616,0.8611,0.8616,2531199999.0
2009-07-07 10:45:00,0.8616,0.86185,0.8612,0.8618,3093800007.0
2009-07-07 10:50:00,0.8618,0.86205,0.86155,0.8616,4447800002.0
2009-07-07 10:55:00,0.8616,0.86205,0.86155,0.8617,2822800005.0
2009-07-07 11:00:00,0.86165,0.86215,0.8616,0.8619,4267300004.0
2009-07-07 11:05:00,0.8619,0.86195,0.86155,0.8616,2725400003.0
2009-07-07 11:10:00,0.8616,0.86175,0.86145,0.86145,1796500000.0
2009-07-07 11:15:00,0.86145,0.8616,0.86115,0.86125,2868400002.0
2009-07-07 11:20:00,0.86125,0.8613,0.85995,0.8612,4686600003.0
2009-07-07 11:25:00,0.86125,0.86135,0.86085,0.86085,5289000002.0
2009-07-07 11:30:00,0.86085,0.86095,0.86065,0.86085,2670200000.0
2009-07-07 11:35:00,0.86085,0.8612,0.86085,0.8611,3208400001.0
2009-07-07 11:40:00,0.8611,0.8618,0.8611,0.86175,2920900011.0
2009-07-07 11:45:00,0.8617,0.86295,0.8617,0.8621,5110100017.0
2009-07-07 11:50:00,0.8621,0.8629,0.8619,0.86285,4418300006.0
2009-07-07 11:55:00,0.86275,0.8632,0.8626,0.8632,3953900013.0
2009-07-07 12:00:00,0.86325,0.86365,0.86285,0.86285,3737900001.0
2009-07-07 12:05:00,0.86285,0.864,0.8627,0.86305,4823899992.0
2009-07-07 12:10:00,0.86305,0.8634,0.8629,0.86335,2678099996.0
2009-07-07 12:15:00,0.86335,0.86395,0.86335,0.86375,3555100011.0
2009-07-07 12:20:00,0.86375,0.86385,0.86315,0.86335,2811200004.0
2009-07-07 12:25:00,0.8634,0.86345,0.8631,0.86325,2586399999.0
2009-07-07 12:30:00,0.86325,0.8637,0.8632,0.86345,3396600003.0
2009-07-07 12:35:00,0.8634,0.8634,0.8629,0.86335,3013800006.0
2009-07-07 12:40:00,0.86335,0.86385,0.86335,0.86375,2146700006.0
2009-07-07 12:45:00,0.8637,0.8642,0.8634,0.86345,4245700005.0
2009-07-07 12:50:00,0.86345,0.86395,0.8634,0.86375,3217699996.0
2009-07-07 12:55:00,0.86375,0.86435,0.8637,0.8643,4160799996.0
2009-07-07 13:00:00,0.86425,0.86425,0.86325,0.8636,4591500010.0
2009-07-07 13:05:00,0.8636,0.86365,0.86325,0.8635,3204800007.0
2009-07-07 13:10:00,0.86345,0.86375,0.86345,0.86365,2706999997.0
2009-07-07 13:15:00,0.86365,0.8644,0.8635,0.8644,3029899997.0
2009-07-07 13:20:00,0.8644,0.8652,0.8643,0.86455,3196200000.0
2009-07-07 13:25:00,0.8646,0.8647,0.8643,0.86465,3499100006.0
2009-07-07 13:30:00,0.86465,0.86475,0.8644,0.86445,3068399998.0
2009-07-07 13:35:00,0.86445,0.86505,0.8642,0.8648,4707400010.0
2009-07-07 13:40:00,0.8648,0.86515,0.8645,0.8646,4939900007.0
2009-07-07 13:45:00,0.8646,0.8646,0.86395,0.86405,3993200024.0
2009-07-07 13:50:00,0.864,0.864,0.8637,0.8639,2986200009.0
2009-07-07 13:55:00,0.8638,0.86385,0.86345,0.86385,3052200008.0
2009-07-07 14:00:00,0.8638,0.8639,0.86325,0.8633,3364000008.0
2009-07-07 14:05:00,0.8633,0.8634,0.86285,0.86335,2100200004.0
2009-07-07 14:10:00,0.86335,0.8638,0.86325,0.86375,3209600010.0
2009-07-07 14:15:00,0.8637,0.86415,0.86365,0.86405,2268000012.0
2009-07-07 14:20:00,0.8641,0.8649,0.86405,0.8649,3076600009.0
2009-07-07 14:25:00,0.86485,0.8649,0.86455,0.86485,3068200015.0
2009-07-07 14:30:00,0.86485,0.86495,0.86405,0.86415,3308600014.0
2009-07-07 14:35:00,0.86415,0.86425,0.86405,0.86415,3093000031.0
2009-07-07 14:40:00,0.86415,0.8643,0.86405,0.8642,4129600042.0
2009-07-07 14:45:00,0.8642,0.86425,0.8639,0.86415,3265800022.0
2009-07-07 14:50:00,0.86415,0.8644,0.8641,0.8641,2850400012.0
2009-07-07 14:55:00,0.8641,0.8642,0.864,0.864,2184400028.0
2009-07-07 15:00:00,0.864,0.8643,0.864,0.8642,2315800008.0
2009-07-07 15:05:00,0.8642,0.86435,0.86405,0.8643,2805400005.0
2009-07-07 15:10:00,0.86425,0.8645,0.8642,0.8644,1909300017.0
2009-07-07 15:15:00,0.8644,0.86455,0.8642,0.86445,2807200026.0
2009-07-07 15:20:00,0.86445,0.86455,0.864,0.864,3085500025.0
2009-07-07 15:25:00,0.864,0.86405,0.8638,0.86385,4296200024.0
2009-07-07 15:30:00,0.8639,0.86425,0.8638,0.864,3770400018.0
2009-07-07 15:35:00,0.86395,0.8647,0.86395,0.8647,4939800003.0
2009-07-07 15:40:00,0.8647,0.8648,0.8644,0.8644,4224100022.0
2009-07-07 15:45:00,0.8644,0.8651,0.8644,0.8649,4887999997.0
2009-07-07 15:50:00,0.8649,0.8653,0.86475,0.865,5852400027.0
2009-07-07 15:55:00,0.865,0.86505,0.86465,0.86475,5712800029.0
2009-07-07 16:00:00,0.86475,0.8656,0.86465,0.8647,5879300007.0
2009-07-07 16:05:00,0.8647,0.8655,0.8647,0.8654,6453600010.0
2009-07-07 16:10:00,0.8654,0.86555,0.86475,0.8648,5410400010.0
2009-07-07 16:15:00,0.8648,0.8648,0.86385,0.8639,6463200022.0
2009-07-07 16:20:00,0.8639,0.86415,0.86365,0.8641,5257999988.0
2009-07-07 16:25:00,0.8641,0.8647,0.86405,0.86455,3790599997.0
2009-07-07 16:30:00,0.86455,0.8651,0.86455,0.86465,3201799980.0
2009-07-07 16:35:00,0.86465,0.86495,0.8646,0.86465,3505400008.0
2009-07-07 16:40:00,0.86465,0.8649,0.8646,0.8647,5001800024.0
2009-07-07 16:45:00,0.8647,0.8649,0.86465,0.8649,3115100058.0
2009-07-07 16:50:00,0.86485,0.8652,0.8646,0.8651,4233499981.0
2009-07-07 16:55:00,0.8651,0.8653,0.86485,0.8649,3354999993.0
2009-07-07 17:00:00,0.86485,0.86495,0.8647,0.8647,2633799991.0
2009-07-07 17:05:00,0.8647,0.865,0.8647,0.86485,4069999998.0
2009-07-07 17:10:00,0.86485,0.865,0.8647,0.86475,3734000002.0
2009-07-07 17:15:00,0.86475,0.8654,0.86475,0.8649,4008399990.0
2009-07-07 17:20:00,0.86485,0.8651,0.8648,0.86485,4991199997.0
2009-07-07 17:25:00,0.8649,0.86495,0.86455,0.86465,2898399996.0
2009-07-07 17:30:00,0.8646,0.86475,0.86395,0.8645,4716599959.0
2009-07-07 17:35:00,0.8645,0.8646,0.864,0.86435,4727799968.0
2009-07-07 17:40:00,0.86435,0.865,0.86395,0.8647,5523199960.0
2009-07-07 17:45:00,0.8647,0.8649,0.86445,0.86455,4457199954.0
2009-07-07 17:50:00,0.8647,0.865,0.86435,0.86455,4552799942.0
2009-07-07 17:55:00,0.8645,0.8646,0.8642,0.8642,3853999949.0
2009-07-07 18:00:00,0.8642,0.86435,0.864,0.864,2441399975.0
2009-07-07 18:05:00,0.86405,0.8644,0.8639,0.8642,2596999980.0
2009-07-07 18:10:00,0.86415,0.8644,0.86385,0.86415,2603799980.0
2009-07-07 18:15:00,0.8642,0.8642,0.864,0.864,3380199983.0
2009-07-07 18:20:00,0.86405,0.86415,0.86375,0.8638,3461400007.0
2009-07-07 18:25:00,0.8638,0.86395,0.8636,0.86365,2413399988.0
2009-07-07 18:30:00,0.8637,0.8641,0.8637,0.86395,2744599984.0
2009-07-07 18:35:00,0.8639,0.86455,0.8639,0.8643,2987599990.0
2009-07-07 18:40:00,0.8643,0.86435,0.86365,0.86375,2609799992.0
2009-07-07 18:45:00,0.8637,0.86395,0.8632,0.8632,2661799980.0
2009-07-07 18:50:00,0.8632,0.8634,0.8628,0.86335,1645099982.0
2009-07-07 18:55:00,0.86335,0.86375,0.8632,0.86365,1826599991.0
2009-07-07 19:00:00,0.86365,0.8637,0.86335,0.8636,1923999983.0
2009-07-07 19:05:00,0.8636,0.86405,0.86355,0.86395,2542400001.0
2009-07-07 19:10:00,0.86395,0.86395,0.8635,0.86355,5845400021.0
2009-07-07 19:15:00,0.86355,0.8637,0.86335,0.8635,3630000007.0
2009-07-07 19:20:00,0.8635,0.8637,0.8635,0.8635,1100000003.0
2009-07-07 19:25:00,0.8635,0.8636,0.86335,0.86355,1397199997.0
2009-07-07 19:30:00,0.8636,0.8636,0.86345,0.86355,1586799998.0
2009-07-07 19:35:00,0.86355,0.8636,0.8635,0.86355,1134000002.0
2009-07-07 19:40:00,0.86355,0.86355,0.8634,0.86345,513199997.0
2009-07-07 19:45:00,0.8634,0.86345,0.8629,0.8629,2578799999.0
2009-07-07 19:50:00,0.8629,0.8632,0.8629,0.86295,1713000007.0
2009-07-07 19:55:00,0.86285,0.8631,0.86275,0.8628,2108599987.0
2009-07-07 20:00:00,0.86285,0.86295,0.86275,0.8629,1449800015.0
2009-07-07 20:05:00,0.8629,0.8631,0.86275,0.8631,3002200003.0
2009-07-07 20:10:00,0.863,0.8633,0.86275,0.86285,2942199987.0
2009-07-07 20:15:00,0.86285,0.86295,0.8627,0.8629,2614599997.0
2009-07-07 20:20:00,0.8629,0.8629,0.8627,0.8627,1936199978.0
2009-07-07 20:25:00,0.8627,0.86285,0.8626,0.86285,1901200001.0
2009-07-07 20:30:00,0.86285,0.8629,0.86245,0.8625,3358199995.0
2009-07-07 20:35:00,0.8625,0.86265,0.86245,0.86255,1682199999.0
2009-07-07 20:40:00,0.86255,0.86265,0.86215,0.86225,1626399994.0
2009-07-07 20:45:00,0.86225,0.8625,0.86215,0.8625,1776000006.0
2009-07-07 20:50:00,0.8624,0.8627,0.86235,0.8624,2133700011.0
2009-07-07 20:55:00,0.8624,0.86245,0.8623,0.86235,1730800007.0
2009-07-07 21:00:00,0.86235,0.86265,0.8623,0.86255,4216799955.0
2009-07-07 21:05:00,0.8625,0.8626,0.86225,0.86235,3665799982.0
2009-07-07 21:10:00,0.86235,0.86255,0.8622,0.86235,2413599981.0
2009-07-07 21:15:00,0.86235,0.86245,0.86225,0.8623,1509099989.0
2009-07-07 21:20:00,0.8623,0.86295,0.86225,0.8629,1492799983.0
2009-07-07 21:25:00,0.8629,0.863,0.86275,0.86275,1571599966.0
2009-07-07 21:30:00,0.86275,0.86275,0.86235,0.8625,1963999987.0
2009-07-07 21:35:00,0.8625,0.86265,0.86235,0.8626,1774199999.0
2009-07-07 21:40:00,0.8626,0.8629,0.86255,0.86285,4356199954.0
2009-07-07 21:45:00,0.8628,0.86305,0.86265,0.86265,3119299998.0
2009-07-07 21:50:00,0.86265,0.8628,0.8626,0.86275,1720699991.0
2009-07-07 21:55:00,0.8628,0.86295,0.86275,0.86275,1472000003.0
2009-07-07 22:00:00,0.86275,0.8631,0.86275,0.86305,2333699992.0
2009-07-07 22:05:00,0.86305,0.86315,0.863,0.86305,747199990.0
2009-07-07 22:10:00,0.8631,0.86315,0.8628,0.8629,1185399996.0
2009-07-07 22:15:00,0.8629,0.8629,0.8624,0.86255,1253600006.0
2009-07-07 22:20:00,0.8626,0.86315,0.8626,0.86315,767000002.0
2009-07-07 22:25:00,0.86315,0.8634,0.8631,0.8631,1498399995.0
2009-07-07 22:30:00,0.86315,0.86315,0.86287,0.86295,869599999.0
2009-07-07 22:35:00,0.8629,0.86305,0.86285,0.86295,507600001.0
2009-07-07 22:40:00,0.86295,0.86295,0.86275,0.86285,767199995.0
2009-07-07 22:45:00,0.8628,0.86285,0.8623,0.8624,1125999996.0
2009-07-07 22:50:00,0.8624,0.86245,0.86225,0.86235,1322199999.0
2009-07-07 22:55:00,0.8623,0.8627,0.8621,0.86265,856599998.0
2009-07-07 23:00:00,0.8627,0.8627,0.8622,0.86245,276800001.0
2009-07-07 23:05:00,0.86245,0.86275,0.86245,0.8627,323600001.0
2009-07-07 23:10:00,0.8627,0.86286,0.86245,0.86257,579000002.0
2009-07-07 23:15:00,0.86285,0.86295,0.86266,0.8628,238800000.0
2009-07-07 23:20:00,0.8627,0.86295,0.86266,0.8629,359000000.0
2009-07-07 23:25:00,0.86305,0.8632,0.86285,0.8629,167400000.0
2009-07-07 23:30:00,0.8629,0.86295,0.86245,0.8626,48700000.0
2009-07-07 23:35:00,0.86265,0.863,0.86242,0.86285,182400000.0
2009-07-07 23:40:00,0.8629,0.863,0.86255,0.8628,43600000.0
2009-07-07 23:45:00,0.86285,0.86295,0.8628,0.86295,75800000.0
2009-07-07 23:50:00,0.86295,0.8631,0.86285,0.86285,40840000.0
2009-07-07 23:55:00,0.8629,0.86305,0.8627,0.86295,366800001.0
2009-07-08 00:00:00,0.86295,0.8631,0.8629,0.86295,424600000.0
2009-07-08 00:05:00,0.86295,0.86315,0.8628,0.86315,656000000.0
2009-07-08 00:10:00,0.8631,0.8633,0.863,0.8631,1752999991.0
2009-07-08 00:15:00,0.8631,0.8632,0.86305,0.86305,129200000.0
2009-07-08 00:20:00,0.86305,0.8634,0.863,0.86335,443800003.0
2009-07-08 00:25:00,0.8634,0.8634,0.8631,0.86325,294199997.0
2009-07-08 00:30:00,0.8633,0.8633,0.863,0.86305,171600000.0
2009-07-08 00:35:00,0.86305,0.8633,0.86292,0.86306,476199996.0
2009-07-08 00:40:00,0.86306,0.8633,0.863,0.86325,356600000.0
2009-07-08 00:45:00,0.86325,0.86325,0.86315,0.8632,100800000.0
2009-07-08 00:50:00,0.86311,0.86335,0.86311,0.86335,366600000.0
2009-07-08 00:55:00,0.8634,0.86355,0.86335,0.8634,572800002.0
2009-07-08 01:00:00,0.8635,0.86355,0.8629,0.8629,1062399994.0
2009-07-08 01:05:00,0.8629,0.863,0.8623,0.8628,894199996.0
2009-07-08 01:10:00,0.86275,0.8628,0.8624,0.8624,1667399985.0
2009-07-08 01:15:00,0.8624,0.8627,0.8624,0.86255,866199993.0
2009-07-08 01:20:00,0.86255,0.86285,0.8625,0.86275,694800000.0
2009-07-08 01:25:00,0.8628,0.863,0.8627,0.863,1401000007.0
2009-07-08 01:30:00,0.863,0.86305,0.86275,0.86305,1022400003.0
2009-07-08 01:35:00,0.86295,0.8647,0.86295,0.86395,3327399993.0
2009-07-08 01:40:00,0.86395,0.8645,0.8635,0.8636,2769799998.0
2009-07-08 01:45:00,0.8636,0.86385,0.86315,0.8637,1575600000.0
2009-07-08 01:50:00,0.8637,0.8641,0.86365,0.8639,1224000000.0
2009-07-08 01:55:00,0.86385,0.86445,0.86375,0.86415,1644800001.0
2009-07-08 02:00:00,0.86415,0.86435,0.86355,0.8638,1899400000.0
2009-07-08 02:05:00,0.8638,0.8639,0.86355,0.86375,1832400000.0
2009-07-08 02:10:00,0.8638,0.864,0.86375,0.8639,1155400000.0
2009-07-08 02:15:00,0.8639,0.8643,0.86385,0.86415,1371000000.0
2009-07-08 02:20:00,0.86415,0.8645,0.8641,0.86435,1147800000.0
2009-07-08 02:25:00,0.86435,0.8644,0.8641,0.86425,1447600000.0
2009-07-08 02:30:00,0.86425,0.8646,0.86415,0.86455,1392200000.0
2009-07-08 02:35:00,0.86455,0.8646,0.86415,0.8644,1369800000.0
2009-07-08 02:40:00,0.86455,0.86455,0.86415,0.86415,1056900001.0
2009-07-08 02:45:00,0.86415,0.8643,0.86375,0.86385,798800001.0
2009-07-08 02:50:00,0.86385,0.86415,0.86375,0.86385,1375600000.0
2009-07-08 02:55:00,0.8638,0.8641,0.8634,0.8638,1665600000.0
2009-07-08 03:00:00,0.8638,0.8639,0.8637,0.86385,1328800000.0
2009-07-08 03:05:00,0.8638,0.86415,0.8638,0.86415,352400000.0
2009-07-08 03:10:00,0.864,0.86415,0.86386,0.86395,203199999.0
2009-07-08 03:15:00,0.86415,0.86415,0.8637,0.86415,1036800000.0
2009-07-08 03:20:00,0.86415,0.86415,0.86375,0.8639,564000000.0
2009-07-08 03:25:00,0.86385,0.86415,0.8637,0.86415,754200000.0
2009-07-08 03:30:00,0.86415,0.86415,0.86385,0.8639,183600000.0
2009-07-08 03:35:00,0.8639,0.86415,0.86375,0.86385,305800000.0
2009-07-08 03:40:00,0.86375,0.86405,0.8637,0.86375,601400000.0
2009-07-08 03:45:00,0.86375,0.86385,0.8636,0.8637,1068000000.0
2009-07-08 03:50:00,0.8637,0.86415,0.86345,0.86375,1250400004.0
2009-07-08 03:55:00,0.86375,0.8639,0.86355,0.8637,1252899996.0
2009-07-08 04:00:00,0.8637,0.86415,0.8637,0.86415,657800000.0
2009-07-08 04:05:00,0.86415,0.86415,0.8639,0.86415,133000000.0
2009-07-08 04:10:00,0.86415,0.86415,0.86395,0.86415,158400000.0
2009-07-08 04:15:00,0.8639,0.86415,0.86375,0.86385,939600001.0
2009-07-08 04:20:00,0.86385,0.86435,0.86385,0.86415,1285999995.0
2009-07-08 04:25:00,0.86415,0.8642,0.86415,0.86415,352999999.0
2009-07-08 04:30:00,0.86407,0.86415,0.86405,0.86415,79600000.0
2009-07-08 04:35:00,0.86415,0.86415,0.86395,0.86415,175600000.0
2009-07-08 04:40:00,0.864,0.86415,0.8639,0.86395,91200000.0
2009-07-08 04:45:00,0.86388,0.86415,0.86388,0.86415,749600001.0
2009-07-08 04:50:00,0.86415,0.8642,0.86415,0.86415,173600000.0
2009-07-08 04:55:00,0.86395,0.86415,0.8639,0.86415,110000000.0
2009-07-08 05:00:00,0.86377,0.86415,0.86355,0.86394,333599997.0
2009-07-08 05:05:00,0.86415,0.8644,0.86415,0.8643,571000001.0
2009-07-08 05:10:00,0.8643,0.8643,0.86415,0.8642,612200000.0
2009-07-08 05:15:00,0.8642,0.86435,0.86415,0.86425,940799999.0
2009-07-08 05:20:00,0.8643,0.86445,0.86415,0.86425,1081800004.0
2009-07-08 05:25:00,0.86425,0.8644,0.86415,0.8642,813999997.0
2009-07-08 05:30:00,0.8642,0.8644,0.86415,0.86415,795600004.0
2009-07-08 05:35:00,0.86415,0.8644,0.86415,0.8643,956599999.0
2009-07-08 05:40:00,0.86425,0.8643,0.86425,0.86425,1344799995.0
2009-07-08 05:45:00,0.8643,0.8646,0.8642,0.8646,1299900002.0
2009-07-08 05:50:00,0.86455,0.86475,0.8644,0.86465,2144000003.0
2009-07-08 05:55:00,0.8648,0.8649,0.86455,0.86485,1418800003.0
2009-07-08 06:00:00,0.8648,0.865,0.86465,0.86465,1450599996.0
2009-07-08 06:05:00,0.8646,0.8648,0.86455,0.86465,1422899994.0
2009-07-08 06:10:00,0.86465,0.86475,0.8646,0.86465,1148200000.0
2009-07-08 06:15:00,0.86475,0.86485,0.8646,0.8647,1258799989.0
2009-07-08 06:20:00,0.86475,0.8648,0.8645,0.8645,950199999.0
2009-07-08 06:25:00,0.86455,0.8646,0.8645,0.8646,346199999.0
2009-07-08 06:30:00,0.86465,0.8647,0.8645,0.86465,273800000.0
2009-07-08 06:35:00,0.8646,0.8648,0.8646,0.8646,1496599997.0
2009-07-08 06:40:00,0.8646,0.86465,0.8643,0.86435,883600000.0
2009-07-08 06:45:00,0.8643,0.86475,0.8643,0.8646,1316800004.0
2009-07-08 06:50:00,0.8646,0.8647,0.86415,0.86415,1927199996.0
2009-07-08 06:55:00,0.8642,0.8644,0.8641,0.86415,1463999998.0
2009-07-08 07:00:00,0.86415,0.8644,0.86395,0.86395,2055199991.0
2009-07-08 07:05:00,0.86395,0.86415,0.86395,0.8641,1163999998.0
2009-07-08 07:10:00,0.864,0.86435,0.86385,0.8639,1406199998.0
2009-07-08 07:15:00,0.8639,0.86425,0.8639,0.86415,1666400004.0
2009-07-08 07:20:00,0.86415,0.86435,0.864,0.86425,1253799998.0
2009-07-08 07:25:00,0.86425,0.8646,0.86415,0.8644,2167600003.0
2009-07-08 07:30:00,0.86445,0.8648,0.8642,0.8648,2661799999.0
2009-07-08 07:35:00,0.86475,0.86485,0.8643,0.86445,1454200000.0
2009-07-08 07:40:00,0.8644,0.86445,0.8639,0.86415,1630400002.0
2009-07-08 07:45:00,0.86415,0.865,0.86395,0.8649,1780399997.0
2009-07-08 07:50:00,0.86485,0.86505,0.86465,0.8648,1834799997.0
2009-07-08 07:55:00,0.86475,0.86515,0.86465,0.86515,1892599989.0
2009-07-08 08:00:00,0.86515,0.86535,0.86495,0.8652,1444500000.0
2009-07-08 08:05:00,0.86505,0.86515,0.8641,0.86415,3091500002.0
2009-07-08 08:10:00,0.86415,0.8644,0.86395,0.8644,1950400000.0
2009-07-08 08:15:00,0.8644,0.8645,0.86395,0.8641,1913199999.0
2009-07-08 08:20:00,0.8641,0.8641,0.8635,0.86355,1876000001.0
2009-07-08 08:25:00,0.8635,0.86395,0.86345,0.86355,2118099997.0
2009-07-08 08:30:00,0.8636,0.86385,0.8633,0.8638,2599000003.0
2009-07-08 08:35:00,0.86375,0.864,0.86265,0.8627,3464100014.0
2009-07-08 08:40:00,0.86275,0.86405,0.86275,0.864,3171200017.0
2009-07-08 08:45:00,0.86405,0.86405,0.86315,0.86325,3137600015.0
2009-07-08 08:50:00,0.8633,0.86385,0.863,0.8634,3358400015.0
2009-07-08 08:55:00,0.86345,0.86345,0.8627,0.8628,3069900012.0
2009-07-08 09:00:00,0.8628,0.86285,0.86165,0.8622,3989200036.0
2009-07-08 09:05:00,0.8622,0.86295,0.8621,0.86295,3504000001.0
2009-07-08 09:10:00,0.86295,0.86305,0.86255,0.8627,2773200003.0
2009-07-08 09:15:00,0.8627,0.863,0.86265,0.863,3420000016.0
2009-07-08 09:20:00,0.86295,0.863,0.8626,0.8628,2703000017.0
2009-07-08 09:25:00,0.8628,0.86285,0.86215,0.8624,3274099999.0
2009-07-08 09:30:00,0.8624,0.86295,0.8623,0.8629,3561300011.0
2009-07-08 09:35:00,0.8629,0.8635,0.8629,0.8631,3575800000.0
2009-07-08 09:40:00,0.8631,0.86335,0.863,0.86305,4852400019.0
2009-07-08 09:45:00,0.86305,0.86335,0.86295,0.86305,2893200004.0
2009-07-08 09:50:00,0.8631,0.8634,0.8629,0.86335,4118000005.0
2009-07-08 09:55:00,0.86335,0.8634,0.863,0.86335,5126799997.0
2009-07-08 10:00:00,0.8632,0.86405,0.86305,0.86395,3112800001.0
2009-07-08 10:05:00,0.86395,0.8646,0.86395,0.8642,4029999998.0
2009-07-08 10:10:00,0.8642,0.8646,0.86405,0.86445,3298399994.0
2009-07-08 10:15:00,0.8644,0.86445,0.86395,0.86415,1891199998.0
2009-07-08 10:20:00,0.86415,0.86415,0.86375,0.8638,1689599991.0
2009-07-08 10:25:00,0.86385,0.86385,0.86325,0.86345,1801599994.0
2009-07-08 10:30:00,0.8634,0.86405,0.8631,0.86355,3516399994.0
2009-07-08 10:35:00,0.8636,0.8636,0.86285,0.8633,2519600008.0
2009-07-08 10:40:00,0.8633,0.8637,0.86315,0.8635,2933199994.0
2009-07-08 10:45:00,0.86345,0.86385,0.86345,0.8638,1292600001.0
2009-07-08 10:50:00,0.8638,0.86415,0.86375,0.8641,2911800005.0
2009-07-08 10:55:00,0.86405,0.8645,0.8639,0.86395,3805600003.0
2009-07-08 11:00:00,0.86395,0.8641,0.8632,0.86375,2716300002.0
2009-07-08 11:05:00,0.86375,0.864,0.86305,0.8631,3854600016.0
2009-07-08 11:10:00,0.8631,0.86335,0.8627,0.86305,3521200017.0
2009-07-08 11:15:00,0.86305,0.8633,0.86245,0.863,3940400001.0
2009-07-08 11:20:00,0.86295,0.8636,0.86295,0.86335,3535799990.0
2009-07-08 11:25:00,0.86335,0.8636,0.8632,0.8635,3409400013.0
2009-07-08 11:30:00,0.8635,0.86375,0.86335,0.86345,3029600006.0
2009-07-08 11:35:00,0.8634,0.86385,0.86335,0.8638,2234600008.0
2009-07-08 11:40:00,0.86385,0.86405,0.8636,0.86405,2874000005.0
2009-07-08 11:45:00,0.864,0.86465,0.864,0.8644,4984400021.0
2009-07-08 11:50:00,0.8644,0.86525,0.86425,0.86495,5512000001.0
2009-07-08 11:55:00,0.86495,0.8651,0.8648,0.8649,2482000010.0
2009-07-08 12:00:00,0.8649,0.8658,0.8649,0.8655,4120800021.0
2009-07-08 12:05:00,0.86555,0.8662,0.8655,0.866,3877800023.0
2009-07-08 12:10:00,0.866,0.86605,0.8654,0.8656,3870100011.0
2009-07-08 12:15:00,0.8656,0.8656,0.8653,0.8656,3017800011.0
2009-07-08 12:20:00,0.86555,0.86575,0.86515,0.8652,4228100004.0
2009-07-08 12:25:00,0.8652,0.8655,0.86515,0.86535,3406400020.0
2009-07-08 12:30:00,0.86535,0.8654,0.86505,0.8651,2670000007.0
2009-07-08 12:35:00,0.8651,0.86575,0.865,0.86545,3819200002.0
2009-07-08 12:40:00,0.8654,0.86635,0.8653,0.86625,4431400006.0
2009-07-08 12:45:00,0.86625,0.86695,0.86625,0.8666,4565400006.0
2009-07-08 12:50:00,0.8666,0.86715,0.86655,0.8666,1763200007.0
2009-07-08 12:55:00,0.8666,0.8668,0.86655,0.8667,2587600008.0
2009-07-08 13:00:00,0.8667,0.8667,0.86605,0.86615,2878800006.0
2009-07-08 13:05:00,0.8661,0.8661,0.86545,0.86585,5083400019.0
2009-07-08 13:10:00,0.86585,0.86605,0.86575,0.8658,3729200016.0
2009-07-08 13:15:00,0.86585,0.86585,0.8655,0.86555,4323000008.0
2009-07-08 13:20:00,0.86555,0.86575,0.8652,0.86525,3152800011.0
2009-07-08 13:25:00,0.86525,0.8653,0.86485,0.86525,3327500014.0
2009-07-08 13:30:00,0.86525,0.86545,0.8651,0.86515,3180000008.0
2009-07-08 13:35:00,0.8652,0.8653,0.86375,0.8641,4358800011.0
2009-07-08 13:40:00,0.86415,0.86435,0.86395,0.86405,2477200008.0
2009-07-08 13:45:00,0.864,0.86435,0.8639,0.86435,2053000002.0
2009-07-08 13:50:00,0.8643,0.8648,0.86415,0.8648,2772000005.0
2009-07-08 13:55:00,0.8648,0.8649,0.86465,0.8649,1035800001.0
2009-07-08 14:00:00,0.86485,0.86515,0.86475,0.865,2742000003.0
2009-07-08 14:05:00,0.865,0.8654,0.865,0.86535,3000600002.0
2009-07-08 14:10:00,0.86535,0.8654,0.8648,0.86485,3271000011.0
2009-07-08 14:15:00,0.86485,0.86505,0.8647,0.86475,4204200008.0
2009-07-08 14:20:00,0.86475,0.8648,0.8642,0.86435,3590399989.0
2009-07-08 14:25:00,0.8644,0.8644,0.8639,0.864,1670200003.0
2009-07-08 14:30:00,0.864,0.86445,0.86395,0.8644,3247200004.0
2009-07-08 14:35:00,0.86435,0.8644,0.864,0.8643,2217800009.0
2009-07-08 14:40:00,0.8643,0.8644,0.86405,0.8643,3735600030.0
2009-07-08 14:45:00,0.8643,0.8645,0.86405,0.86415,4804400003.0
2009-07-08 14:50:00,0.86415,0.86435,0.86395,0.8643,2897899991.0
2009-07-08 14:55:00,0.86435,0.86445,0.8641,0.8642,3208800011.0
2009-07-08 15:00:00,0.86415,0.8643,0.86365,0.8642,4639199995.0
2009-07-08 15:05:00,0.8642,0.8643,0.8639,0.86405,4951200019.0
2009-07-08 15:10:00,0.86405,0.8643,0.8639,0.86415,5120400024.0
2009-07-08 15:15:00,0.86415,0.8642,0.8639,0.86395,5987400020.0
2009-07-08 15:20:00,0.86395,0.8644,0.86385,0.86425,6474800011.0
2009-07-08 15:25:00,0.86415,0.86425,0.86375,0.8638,5557800019.0
2009-07-08 15:30:00,0.86375,0.8638,0.86325,0.8636,4261200009.0
2009-07-08 15:35:00,0.8636,0.86385,0.8633,0.86385,4051199996.0
2009-07-08 15:40:00,0.86385,0.8641,0.86375,0.86405,3490400004.0
2009-07-08 15:45:00,0.86405,0.86425,0.8638,0.86405,5808800008.0
2009-07-08 15:50:00,0.86405,0.86435,0.86385,0.86435,6346599997.0
2009-07-08 15:55:00,0.8643,0.86455,0.8637,0.8638,3961599995.0
2009-07-08 16:00:00,0.8639,0.8639,0.8633,0.86365,5588200012.0
2009-07-08 16:05:00,0.8636,0.8642,0.8635,0.86405,5951600016.0
2009-07-08 16:10:00,0.86407,0.86409,0.86375,0.8639,6343400019.0
2009-07-08 16:15:00,0.86385,0.8639,0.8636,0.8637,4062400010.0
2009-07-08 16:20:00,0.86375,0.8639,0.8632,0.8632,5474600022.0
2009-07-08 16:25:00,0.86325,0.8638,0.86325,0.8636,4827000007.0
2009-07-08 16:30:00,0.8636,0.86385,0.86325,0.86325,4261599999.0
2009-07-08 16:35:00,0.86325,0.86405,0.86315,0.8638,3783400003.0
2009-07-08 16:40:00,0.8638,0.8639,0.8635,0.8637,4292999996.0
2009-07-08 16:45:00,0.8637,0.86385,0.8634,0.86385,2986800002.0
2009-07-08 16:50:00,0.86385,0.86385,0.8635,0.8637,3484599994.0
2009-07-08 16:55:00,0.8637,0.8641,0.86365,0.8638,3332600007.0
2009-07-08 17:00:00,0.86375,0.86405,0.8637,0.86395,4452200022.0
2009-07-08 17:05:00,0.86395,0.86445,0.86395,0.8643,5385499985.0
2009-07-08 17:10:00,0.8643,0.8644,0.86415,0.86435,4993799992.0
2009-07-08 17:15:00,0.86435,0.8645,0.86415,0.86415,3766600008.0
2009-07-08 17:20:00,0.86415,0.86535,0.86395,0.8646,5622399996.0
2009-07-08 17:25:00,0.8646,0.8655,0.8646,0.8653,3525700003.0
2009-07-08 17:30:00,0.8653,0.86595,0.86525,0.86525,4267100008.0
2009-07-08 17:35:00,0.86525,0.8653,0.8642,0.8645,3128599998.0
2009-07-08 17:40:00,0.86445,0.86525,0.86445,0.8648,3700799986.0
2009-07-08 17:45:00,0.8648,0.86495,0.8646,0.8649,4942600019.0
2009-07-08 17:50:00,0.8649,0.86505,0.86435,0.8644,4447600002.0
2009-07-08 17:55:00,0.8644,0.8649,0.86435,0.86435,2864199998.0
2009-07-08 18:00:00,0.86435,0.86555,0.86435,0.86525,3912099986.0
2009-07-08 18:05:00,0.86525,0.8655,0.86495,0.86505,4576599995.0
2009-07-08 18:10:00,0.86505,0.8652,0.8644,0.8644,3667199991.0
2009-07-08 18:15:00,0.8644,0.86475,0.86425,0.86475,3218999992.0
2009-07-08 18:20:00,0.86475,0.8653,0.8645,0.8651,2961999989.0
2009-07-08 18:25:00,0.86515,0.8658,0.865,0.86575,2545399999.0
2009-07-08 18:30:00,0.86575,0.86575,0.86525,0.8655,3068599987.0
2009-07-08 18:35:00,0.8655,0.8663,0.8653,0.8662,2236800000.0
2009-07-08 18:40:00,0.86625,0.86625,0.8653,0.8655,3040000000.0
2009-07-08 18:45:00,0.8655,0.8658,0.865,0.8657,4414999987.0
2009-07-08 18:50:00,0.8657,0.8657,0.8652,0.8654,3427399976.0
2009-07-08 18:55:00,0.8654,0.8657,0.86505,0.8657,3187999964.0
2009-07-08 19:00:00,0.8657,0.86595,0.8651,0.86565,4195400000.0
2009-07-08 19:05:00,0.8656,0.8658,0.8649,0.8652,4309199996.0
2009-07-08 19:10:00,0.8652,0.8653,0.86505,0.8653,1554199995.0
2009-07-08 19:15:00,0.8653,0.86535,0.8648,0.8649,1836599990.0
2009-07-08 19:20:00,0.8649,0.86505,0.86475,0.8648,4107999981.0
2009-07-08 19:25:00,0.8648,0.8652,0.86435,0.8649,3552000009.0
2009-07-08 19:30:00,0.86495,0.86505,0.8644,0.86445,6097799992.0
2009-07-08 19:35:00,0.86445,0.86465,0.86435,0.86465,2314800005.0
2009-07-08 19:40:00,0.8647,0.86485,0.86455,0.86475,2776800019.0
2009-07-08 19:45:00,0.86475,0.8648,0.86435,0.86445,3708199999.0
2009-07-08 19:50:00,0.8644,0.865,0.8644,0.86485,2530800003.0
2009-07-08 19:55:00,0.8649,0.8651,0.8644,0.8644,3587999989.0
2009-07-08 20:00:00,0.86435,0.86455,0.8642,0.8645,5232800016.0
2009-07-08 20:05:00,0.86455,0.8649,0.8645,0.86475,3695599975.0
2009-07-08 20:10:00,0.8647,0.8649,0.86455,0.86465,4039400018.0
2009-07-08 20:15:00,0.86465,0.86475,0.86455,0.86465,2589200002.0
2009-07-08 20:20:00,0.86465,0.8647,0.86425,0.8644,2242200004.0
2009-07-08 20:25:00,0.8644,0.8645,0.86385,0.86385,2836800020.0
2009-07-08 20:30:00,0.8639,0.86415,0.86375,0.8641,3241800028.0
2009-07-08 20:35:00,0.86405,0.8642,0.8638,0.86415,2577200006.0
2009-07-08 20:40:00,0.86415,0.86425,0.864,0.8641,3090400002.0
2009-07-08 20:45:00,0.8641,0.8643,0.86405,0.8641,2284800009.0
2009-07-08 20:50:00,0.8641,0.86435,0.86385,0.8642,2729200011.0
2009-07-08 20:55:00,0.86425,0.8643,0.86395,0.86425,2225800004.0
2009-07-08 21:00:00,0.86425,0.86435,0.86415,0.86435,2127800008.0
2009-07-08 21:05:00,0.8644,0.86485,0.86435,0.86465,2878400001.0
2009-07-08 21:10:00,0.8646,0.8651,0.8645,0.86485,2514800001.0
2009-07-08 21:15:00,0.86485,0.86485,0.8643,0.86445,4775000009.0
2009-07-08 21:20:00,0.86445,0.86455,0.8643,0.8643,3174399999.0
2009-07-08 21:25:00,0.8643,0.86445,0.8642,0.86425,2106799996.0
2009-07-08 21:30:00,0.8643,0.86435,0.8642,0.86435,1798400001.0
2009-07-08 21:35:00,0.86435,0.8644,0.86415,0.86415,4297599991.0
2009-07-08 21:40:00,0.86415,0.8644,0.86415,0.86435,2777400025.0
2009-07-08 21:45:00,0.86435,0.86465,0.86405,0.86455,3476600001.0
2009-07-08 21:50:00,0.86445,0.8645,0.8641,0.86425,1499200000.0
2009-07-08 21:55:00,0.86425,0.8644,0.8642,0.86435,1006000002.0
2009-07-08 22:00:00,0.86435,0.8644,0.8641,0.8643,968400005.0
2009-07-08 22:05:00,0.8643,0.86435,0.86415,0.8643,1563999995.0
2009-07-08 22:10:00,0.8643,0.86445,0.86415,0.8644,1709600009.0
2009-07-08 22:15:00,0.86435,0.86445,0.8642,0.86425,2038200012.0
2009-07-08 22:20:00,0.86435,0.86445,0.86405,0.8641,1549000002.0
2009-07-08 22:25:00,0.8641,0.86425,0.8638,0.86415,1885599992.0
2009-07-08 22:30:00,0.8642,0.86445,0.86415,0.86435,2858599995.0
2009-07-08 22:35:00,0.8644,0.8645,0.86433,0.8645,692800004.0
2009-07-08 22:40:00,0.8645,0.8647,0.8641,0.86415,2543099996.0
2009-07-08 22:45:00,0.86415,0.8645,0.86405,0.86435,2657400009.0
2009-07-08 22:50:00,0.8644,0.86445,0.86395,0.86415,2220960004.0
2009-07-08 22:55:00,0.8642,0.8642,0.8637,0.8637,1449400000.0
2009-07-08 23:00:00,0.8637,0.8638,0.8634,0.8636,1149599989.0
2009-07-08 23:05:00,0.86355,0.86365,0.8634,0.8636,589400000.0
2009-07-08 23:10:00,0.86355,0.86375,0.8635,0.8636,151000000.0
2009-07-08 23:15:00,0.8636,0.8636,0.86325,0.86347,498400002.0
2009-07-08 23:20:00,0.86337,0.8637,0.86333,0.86355,875199997.0
2009-07-08 23:25:00,0.8637,0.8637,0.8635,0.8636,456799996.0
2009-07-08 23:30:00,0.8636,0.8636,0.8635,0.86355,366400003.0
2009-07-08 23:35:00,0.8635,0.8636,0.8634,0.8635,398400005.0
2009-07-08 23:40:00,0.86365,0.8638,0.8632,0.86355,421600004.0
2009-07-08 23:45:00,0.8637,0.86405,0.86365,0.864,769200005.0
2009-07-08 23:50:00,0.864,0.86415,0.8637,0.86405,633800003.0
2009-07-08 23:55:00,0.8641,0.8643,0.86397,0.86415,306199997.0
2009-07-09 00:00:00,0.86385,0.8643,0.8638,0.86415,330200004.0
2009-07-09 00:05:00,0.8642,0.8644,0.864,0.86435,780400002.0
2009-07-09 00:10:00,0.86435,0.86435,0.86391,0.86403,584200001.0
2009-07-09 00:15:00,0.86405,0.8643,0.86375,0.86385,638400001.0
2009-07-09 00:20:00,0.86385,0.8642,0.86385,0.8642,1526000018.0
2009-07-09 00:25:00,0.86415,0.8642,0.864,0.86405,784800002.0
2009-07-09 00:30:00,0.86415,0.86425,0.86395,0.8641,444400002.0
2009-07-09 00:35:00,0.864,0.8641,0.8638,0.864,260800000.0
2009-07-09 00:40:00,0.864,0.864,0.86372,0.86385,518600000.0
2009-07-09 00:45:00,0.8637,0.86385,0.8637,0.86385,268800000.0
2009-07-09 00:50:00,0.86385,0.86395,0.8637,0.86395,454400000.0
2009-07-09 00:55:00,0.864,0.865,0.864,0.8646,1708200000.0
2009-07-09 01:00:00,0.8646,0.8646,0.8642,0.86445,504600000.0
2009-07-09 01:05:00,0.86445,0.8645,0.8643,0.86435,431199996.0
2009-07-09 01:10:00,0.86435,0.86455,0.86432,0.8645,1595799993.0
2009-07-09 01:15:00,0.8645,0.86455,0.86445,0.8645,492599999.0
2009-07-09 01:20:00,0.8645,0.86465,0.86445,0.8646,472200001.0
2009-07-09 01:25:00,0.86454,0.8646,0.86432,0.8646,471399999.0
2009-07-09 01:30:00,0.86465,0.8649,0.8645,0.86455,1357799992.0
2009-07-09 01:35:00,0.8646,0.86475,0.8646,0.86465,622000000.0
2009-07-09 01:40:00,0.86455,0.8648,0.86445,0.8645,1395599996.0
2009-07-09 01:45:00,0.86445,0.86455,0.86435,0.86445,814000002.0
2009-07-09 01:50:00,0.8645,0.8646,0.86426,0.86432,544000000.0
2009-07-09 01:55:00,0.8643,0.86455,0.86418,0.86435,405800000.0
2009-07-09 02:00:00,0.8643,0.8645,0.86425,0.8644,1296600001.0
2009-07-09 02:05:00,0.8644,0.8644,0.8642,0.8643,1347000018.0
2009-07-09 02:10:00,0.86425,0.86425,0.8639,0.86405,1179400001.0
2009-07-09 02:15:00,0.86405,0.8642,0.8638,0.8642,1469400009.0
2009-07-09 02:20:00,0.8642,0.8645,0.8642,0.86425,1488000000.0
2009-07-09 02:25:00,0.86425,0.8645,0.864,0.864,1446000001.0
2009-07-09 02:30:00,0.864,0.864,0.8636,0.8639,2697399994.0
2009-07-09 02:35:00,0.86385,0.86405,0.8635,0.86385,1959600002.0
2009-07-09 02:40:00,0.8639,0.86395,0.8638,0.86395,638000001.0
2009-07-09 02:45:00,0.86395,0.864,0.86375,0.86395,699200000.0
2009-07-09 02:50:00,0.8639,0.86395,0.86355,0.8636,1126200007.0
2009-07-09 02:55:00,0.8636,0.86385,0.86345,0.8637,1316600012.0
2009-07-09 03:00:00,0.86365,0.86375,0.8634,0.86365,1970600009.0
2009-07-09 03:05:00,0.8636,0.8636,0.86335,0.86345,1589000010.0
2009-07-09 03:10:00,0.8635,0.86355,0.86315,0.86315,1561200002.0
2009-07-09 03:15:00,0.86315,0.8633,0.8628,0.8631,3176000025.0
2009-07-09 03:20:00,0.86315,0.8632,0.8628,0.86305,3213600034.0
2009-07-09 03:25:00,0.86305,0.8636,0.86305,0.8634,3465000032.0
2009-07-09 03:30:00,0.8634,0.86365,0.86325,0.86345,2250200015.0
2009-07-09 03:35:00,0.86345,0.86375,0.86345,0.86355,1562800006.0
2009-07-09 03:40:00,0.8635,0.86375,0.8635,0.86365,1506199999.0
2009-07-09 03:45:00,0.86365,0.86365,0.86345,0.86345,392000000.0
2009-07-09 03:50:00,0.86345,0.8637,0.8634,0.86365,781200001.0
2009-07-09 03:55:00,0.8636,0.86395,0.8636,0.8637,1182900007.0
2009-07-09 04:00:00,0.8637,0.864,0.86365,0.8639,1517700006.0
2009-07-09 04:05:00,0.8639,0.8639,0.8638,0.86385,792000005.0
2009-07-09 04:10:00,0.8639,0.864,0.8637,0.86385,811200003.0
2009-07-09 04:15:00,0.86385,0.86405,0.8638,0.86385,864000003.0
2009-07-09 04:20:00,0.86395,0.86415,0.86385,0.86405,667000003.0
2009-07-09 04:25:00,0.86405,0.86425,0.86365,0.86395,1635800002.0
2009-07-09 04:30:00,0.86405,0.86415,0.86395,0.8641,1428600006.0
2009-07-09 04:35:00,0.8641,0.86435,0.864,0.86405,3526600010.0
2009-07-09 04:40:00,0.8641,0.86445,0.86405,0.8643,2082200013.0
2009-07-09 04:45:00,0.8643,0.86455,0.86415,0.8645,1956600017.0
2009-07-09 04:50:00,0.8645,0.86455,0.8643,0.8644,610000004.0
2009-07-09 04:55:00,0.86445,0.8645,0.8643,0.8645,860199998.0
2009-07-09 05:00:00,0.86445,0.8645,0.8643,0.8644,626400002.0
2009-07-09 05:05:00,0.8644,0.8645,0.86425,0.86425,875800003.0
2009-07-09 05:10:00,0.86425,0.86425,0.86395,0.86415,871000002.0
2009-07-09 05:15:00,0.86415,0.86425,0.86395,0.86425,350399999.0
2009-07-09 05:20:00,0.86425,0.86435,0.86405,0.86405,1217200002.0
2009-07-09 05:25:00,0.86405,0.86425,0.86395,0.86415,755600000.0
2009-07-09 05:30:00,0.86408,0.86425,0.86395,0.86405,981000002.0
2009-07-09 05:35:00,0.86405,0.8642,0.86395,0.8641,925800001.0
2009-07-09 05:40:00,0.864,0.86425,0.86395,0.86415,394599999.0
2009-07-09 05:45:00,0.86415,0.86415,0.86395,0.86405,708000006.0
2009-07-09 05:50:00,0.86405,0.8641,0.864,0.86405,283199999.0
2009-07-09 05:55:00,0.86405,0.8643,0.86405,0.8642,333000001.0
2009-07-09 06:00:00,0.8642,0.8644,0.8641,0.8643,1272400003.0
2009-07-09 06:05:00,0.86425,0.8643,0.86415,0.8643,448799996.0
2009-07-09 06:10:00,0.8643,0.86435,0.8641,0.8642,868600002.0
2009-07-09 06:15:00,0.8642,0.8643,0.86395,0.8643,3646000004.0
2009-07-09 06:20:00,0.8643,0.86435,0.86415,0.86425,1490799999.0
2009-07-09 06:25:00,0.8642,0.86435,0.8642,0.8643,1324400002.0
2009-07-09 06:30:00,0.8643,0.86435,0.8641,0.8643,1397600007.0
2009-07-09 06:35:00,0.8643,0.8644,0.8642,0.86425,2283199989.0
2009-07-09 06:40:00,0.86425,0.8644,0.86405,0.86425,1907800004.0
2009-07-09 06:45:00,0.8642,0.8644,0.86405,0.8642,1855200005.0
2009-07-09 06:50:00,0.8642,0.8643,0.8638,0.86385,2219600004.0
2009-07-09 06:55:00,0.86385,0.8639,0.86375,0.86385,584200000.0
2009-07-09 07:00:00,0.8638,0.86395,0.86375,0.86395,1035199996.0
2009-07-09 07:05:00,0.86395,0.864,0.86375,0.864,947200007.0
2009-07-09 07:10:00,0.864,0.8642,0.86375,0.8638,2222599993.0
2009-07-09 07:15:00,0.86375,0.8638,0.8634,0.8636,2359600003.0
2009-07-09 07:20:00,0.8636,0.8637,0.8633,0.8636,2573799993.0
2009-07-09 07:25:00,0.8636,0.86375,0.86355,0.8636,1710400012.0
2009-07-09 07:30:00,0.86355,0.86365,0.86335,0.8635,3094000011.0
2009-07-09 07:35:00,0.8635,0.86375,0.86345,0.86365,1020200000.0
2009-07-09 07:40:00,0.8636,0.8639,0.8636,0.8638,1817600004.0
2009-07-09 07:45:00,0.86385,0.8647,0.8638,0.86415,3201400009.0
2009-07-09 07:50:00,0.86415,0.86445,0.86405,0.86425,3008600012.0
2009-07-09 07:55:00,0.86425,0.86425,0.86385,0.86385,2127700008.0
2009-07-09 08:00:00,0.86385,0.8644,0.86385,0.8641,1971400004.0
2009-07-09 08:05:00,0.86405,0.86435,0.8638,0.86415,2742400009.0
2009-07-09 08:10:00,0.86415,0.8645,0.8641,0.86435,1424000002.0
2009-07-09 08:15:00,0.86435,0.86435,0.8638,0.86415,2909700014.0
2009-07-09 08:20:00,0.86415,0.8643,0.864,0.8641,2436700009.0
2009-07-09 08:25:00,0.8641,0.8641,0.8637,0.8639,2877500008.0
2009-07-09 08:30:00,0.864,0.8641,0.86365,0.86385,3482700007.0
2009-07-09 08:35:00,0.8639,0.864,0.8638,0.86395,3007100027.0
2009-07-09 08:40:00,0.864,0.86465,0.864,0.86455,1558399999.0
2009-07-09 08:45:00,0.8645,0.8646,0.8641,0.86435,1930200006.0
2009-07-09 08:50:00,0.86435,0.8645,0.8641,0.8645,3275300010.0
2009-07-09 08:55:00,0.8644,0.8645,0.86425,0.8644,2429700007.0
2009-07-09 09:00:00,0.86445,0.8646,0.86385,0.8641,3664799998.0
2009-07-09 09:05:00,0.86405,0.86475,0.86405,0.86465,4640799995.0
2009-07-09 09:10:00,0.8645,0.865,0.86425,0.86485,5179199988.0
2009-07-09 09:15:00,0.86495,0.8654,0.8649,0.8651,3343599998.0
2009-07-09 09:20:00,0.8651,0.8652,0.86485,0.8649,2225700012.0
2009-07-09 09:25:00,0.865,0.8652,0.8643,0.8647,2547999999.0
2009-07-09 09:30:00,0.8647,0.8648,0.8644,0.86475,2236599999.0
2009-07-09 09:35:00,0.86475,0.8648,0.86405,0.86405,2523300002.0
2009-07-09 09:40:00,0.8641,0.8642,0.86335,0.86395,4015600016.0
2009-07-09 09:45:00,0.8639,0.864,0.8628,0.86285,4911100006.0
2009-07-09 09:50:00,0.86295,0.86355,0.8628,0.8632,5536700006.0
2009-07-09 09:55:00,0.8632,0.8641,0.8632,0.864,5106599996.0
2009-07-09 10:00:00,0.864,0.86425,0.86395,0.864,4577800002.0
2009-07-09 10:05:00,0.864,0.8643,0.86395,0.86425,3183899999.0
2009-07-09 10:10:00,0.86425,0.8644,0.8637,0.8643,4005800014.0
2009-07-09 10:15:00,0.86425,0.86465,0.8642,0.8645,5032000013.0
2009-07-09 10:20:00,0.8645,0.86465,0.8642,0.8646,7228400009.0
2009-07-09 10:25:00,0.8646,0.8647,0.86375,0.864,4914600020.0
2009-07-09 10:30:00,0.864,0.8641,0.8635,0.8641,3144499999.0
2009-07-09 10:35:00,0.86405,0.8641,0.86325,0.86355,5192400016.0
2009-07-09 10:40:00,0.86355,0.86445,0.8635,0.86445,2447499996.0
2009-07-09 10:45:00,0.86445,0.86475,0.8639,0.86395,4364200005.0
2009-07-09 10:50:00,0.864,0.8643,0.86365,0.8639,3947499996.0
2009-07-09 10:55:00,0.86395,0.8644,0.8636,0.8639,3797500000.0
2009-07-09 11:00:00,0.8638,0.86425,0.86375,0.86425,2056800001.0
2009-07-09 11:05:00,0.86425,0.86425,0.8638,0.86415,1481000004.0
2009-07-09 11:10:00,0.86415,0.86425,0.86385,0.8639,2227200004.0
2009-07-09 11:15:00,0.8639,0.864,0.8637,0.8639,1773500003.0
2009-07-09 11:20:00,0.86385,0.8639,0.8627,0.86315,5006000012.0
2009-07-09 11:25:00,0.86305,0.8632,0.86215,0.86225,4929400014.0
2009-07-09 11:30:00,0.86225,0.86275,0.86195,0.8626,4074799997.0
2009-07-09 11:35:00,0.8626,0.86275,0.8622,0.86225,3789700001.0
2009-07-09 11:40:00,0.8622,0.86281,0.8618,0.86277,5001899997.0
2009-07-09 11:45:00,0.8627,0.86285,0.86255,0.86255,7043600009.0
2009-07-09 11:50:00,0.86255,0.86295,0.8625,0.8628,4046899995.0
2009-07-09 11:55:00,0.8628,0.86315,0.86255,0.86275,2600200004.0
2009-07-09 12:00:00,0.8628,0.86285,0.86225,0.8623,2463599996.0
2009-07-09 12:05:00,0.86235,0.86245,0.8622,0.8622,1441000001.0
2009-07-09 12:10:00,0.8622,0.86225,0.8618,0.86195,2456600007.0
2009-07-09 12:15:00,0.862,0.8624,0.86195,0.8624,2487200002.0
2009-07-09 12:20:00,0.8624,0.86315,0.8624,0.86275,3716900020.0
2009-07-09 12:25:00,0.86275,0.863,0.8626,0.86265,3009799992.0
2009-07-09 12:30:00,0.86265,0.86355,0.8625,0.86285,4127699985.0
2009-07-09 12:35:00,0.8628,0.8635,0.8628,0.8633,3698200002.0
2009-07-09 12:40:00,0.86325,0.8633,0.863,0.8632,1658600001.0
2009-07-09 12:45:00,0.8632,0.86325,0.863,0.8631,1679000005.0
2009-07-09 12:50:00,0.8631,0.8631,0.8627,0.86295,2632400008.0
2009-07-09 12:55:00,0.863,0.86385,0.86285,0.86285,3296099991.0
2009-07-09 13:00:00,0.86285,0.86285,0.8586,0.8598,3532100006.0
2009-07-09 13:05:00,0.8598,0.86135,0.8594,0.86135,4117100015.0
2009-07-09 13:10:00,0.8614,0.86155,0.86065,0.86125,4527800014.0
2009-07-09 13:15:00,0.86125,0.8613,0.86065,0.86085,3399500000.0
2009-07-09 13:20:00,0.86085,0.86095,0.86055,0.8606,2009299997.0
2009-07-09 13:25:00,0.8606,0.86075,0.85955,0.85975,3446600000.0
2009-07-09 13:30:00,0.85975,0.85985,0.85955,0.8597,2931200019.0
2009-07-09 13:35:00,0.8597,0.85995,0.85965,0.85965,1413300000.0
2009-07-09 13:40:00,0.85955,0.86,0.8595,0.85975,3197500005.0
2009-07-09 13:45:00,0.85975,0.8603,0.85965,0.8601,4469600016.0
2009-07-09 13:50:00,0.8601,0.8601,0.8596,0.8599,4876000001.0
2009-07-09 13:55:00,0.8599,0.86025,0.8599,0.8602,3158900009.0
2009-07-09 14:00:00,0.8602,0.8608,0.86,0.8606,3504700014.0
2009-07-09 14:05:00,0.8606,0.8608,0.8602,0.8608,2949400009.0
2009-07-09 14:10:00,0.86075,0.86085,0.8605,0.86055,2165800001.0
2009-07-09 14:15:00,0.86055,0.86125,0.86055,0.86085,2319699995.0
2009-07-09 14:20:00,0.8609,0.8612,0.8608,0.8611,4521200020.0
2009-07-09 14:25:00,0.8611,0.8612,0.8607,0.86075,3836300010.0
2009-07-09 14:30:00,0.8608,0.86175,0.8607,0.8614,4248200008.0
2009-07-09 14:35:00,0.86135,0.8615,0.86095,0.8613,3305200005.0
2009-07-09 14:40:00,0.8613,0.8613,0.86085,0.8611,3344300012.0
2009-07-09 14:45:00,0.8612,0.86135,0.86115,0.86115,2457600007.0
2009-07-09 14:50:00,0.8612,0.8617,0.86105,0.86155,2775999995.0
2009-07-09 14:55:00,0.8616,0.8616,0.8606,0.8606,5726000008.0
2009-07-09 15:00:00,0.8606,0.861,0.8604,0.86065,4552999999.0
2009-07-09 15:05:00,0.86075,0.861,0.8607,0.8607,2112599997.0
2009-07-09 15:10:00,0.8607,0.86115,0.8607,0.8608,4801399994.0
2009-07-09 15:15:00,0.8608,0.8614,0.8608,0.8614,3502999993.0
2009-07-09 15:20:00,0.86135,0.8614,0.8611,0.8611,4840199988.0
2009-07-09 15:25:00,0.86105,0.86145,0.86075,0.86085,3834400004.0
2009-07-09 15:30:00,0.86085,0.8609,0.86055,0.86055,4396600005.0
2009-07-09 15:35:00,0.86055,0.86095,0.86045,0.8608,3821200022.0
2009-07-09 15:40:00,0.8608,0.86115,0.86075,0.86115,6519999995.0
2009-07-09 15:45:00,0.86115,0.86175,0.8611,0.86155,5235400011.0
2009-07-09 15:50:00,0.86155,0.8617,0.86095,0.8611,5306700003.0
2009-07-09 15:55:00,0.86105,0.86125,0.86095,0.861,5425600018.0
2009-07-09 16:00:00,0.86095,0.8612,0.8605,0.86095,5169100020.0
2009-07-09 16:05:00,0.8609,0.861,0.86045,0.86065,4737500000.0
2009-07-09 16:10:00,0.86065,0.86095,0.8606,0.86095,1983899999.0
2009-07-09 16:15:00,0.86095,0.86105,0.86075,0.86085,4902600003.0
2009-07-09 16:20:00,0.86085,0.8613,0.86085,0.8612,2954600013.0
2009-07-09 16:25:00,0.86125,0.86125,0.86085,0.86085,3097599996.0
2009-07-09 16:30:00,0.86085,0.861,0.8607,0.86075,5704799979.0
2009-07-09 16:35:00,0.86075,0.8608,0.8605,0.86065,4972800015.0
2009-07-09 16:40:00,0.86065,0.86085,0.8606,0.8607,4178900008.0
2009-07-09 16:45:00,0.8607,0.8608,0.86065,0.86075,3238800003.0
2009-07-09 16:50:00,0.86075,0.86145,0.8607,0.8613,3871500003.0
2009-07-09 16:55:00,0.8613,0.86155,0.86075,0.86095,5950799994.0
2009-07-09 17:00:00,0.861,0.86135,0.86055,0.861,5388200007.0
2009-07-09 17:05:00,0.861,0.8611,0.86065,0.8608,4084600001.0
2009-07-09 17:10:00,0.8608,0.86145,0.8608,0.8612,4363800014.0
2009-07-09 17:15:00,0.8612,0.86135,0.861,0.86105,3606599998.0
2009-07-09 17:20:00,0.86105,0.86135,0.86085,0.86125,4218300007.0
2009-07-09 17:25:00,0.86125,0.8614,0.86095,0.861,5984100028.0
2009-07-09 17:30:00,0.861,0.86145,0.86085,0.86135,3590799999.0
2009-07-09 17:35:00,0.86135,0.86145,0.8608,0.8609,4212999983.0
2009-07-09 17:40:00,0.8609,0.8612,0.86025,0.86075,4879400013.0
2009-07-09 17:45:00,0.8607,0.86155,0.8603,0.8607,4739600000.0
2009-07-09 17:50:00,0.86075,0.8609,0.8605,0.8608,2945000000.0
2009-07-09 17:55:00,0.8608,0.8612,0.86045,0.8606,2995300011.0
2009-07-09 18:00:00,0.8606,0.8614,0.8605,0.8612,3471400003.0
2009-07-09 18:05:00,0.86125,0.8614,0.8611,0.8611,2974400002.0
2009-07-09 18:10:00,0.8611,0.86125,0.8605,0.8608,3560000011.0
2009-07-09 18:15:00,0.86075,0.86075,0.8605,0.8606,3474200023.0
2009-07-09 18:20:00,0.8606,0.8607,0.8595,0.8598,5085400005.0
2009-07-09 18:25:00,0.8598,0.86025,0.85935,0.85965,4258800012.0
2009-07-09 18:30:00,0.8596,0.85975,0.85875,0.8596,3914800004.0
2009-07-09 18:35:00,0.8596,0.8604,0.8596,0.8602,3477800002.0
2009-07-09 18:40:00,0.8602,0.8606,0.8598,0.8599,5165700016.0
2009-07-09 18:45:00,0.8599,0.86015,0.85965,0.8597,3430099998.0
2009-07-09 18:50:00,0.8597,0.8598,0.8594,0.85945,3193800004.0
2009-07-09 18:55:00,0.85945,0.85975,0.8594,0.8595,5250200007.0
2009-07-09 19:00:00,0.85955,0.85995,0.85945,0.8599,4254599987.0
2009-07-09 19:05:00,0.8599,0.86005,0.8596,0.85965,3856000007.0
2009-07-09 19:10:00,0.85965,0.86005,0.85955,0.85995,4885200004.0
2009-07-09 19:15:00,0.85995,0.86015,0.8597,0.8597,3705400002.0
2009-07-09 19:20:00,0.8597,0.8598,0.85945,0.8595,2810000006.0
2009-07-09 19:25:00,0.85945,0.85985,0.85945,0.8598,3908800030.0
2009-07-09 19:30:00,0.8598,0.8598,0.8595,0.8595,3754000002.0
2009-07-09 19:35:00,0.8595,0.8596,0.8594,0.85955,2924200014.0
2009-07-09 19:40:00,0.85955,0.85975,0.8595,0.8597,5123000022.0
2009-07-09 19:45:00,0.85965,0.8598,0.85945,0.85945,3868800039.0
2009-07-09 19:50:00,0.85945,0.85965,0.85895,0.85905,3146599989.0
2009-07-09 19:55:00,0.859,0.85915,0.85885,0.8589,4280600005.0
2009-07-09 20:00:00,0.8589,0.859,0.85885,0.85885,3342799994.0
2009-07-09 20:05:00,0.85885,0.85895,0.8588,0.8589,2347500002.0
2009-07-09 20:10:00,0.8589,0.8592,0.8589,0.8592,2210000009.0
2009-07-09 20:15:00,0.85915,0.85935,0.8588,0.85885,4335000012.0
2009-07-09 20:20:00,0.85885,0.8589,0.85855,0.85885,2506299994.0
2009-07-09 20:25:00,0.85885,0.85885,0.85855,0.8586,2887000006.0
2009-07-09 20:30:00,0.8586,0.8589,0.8586,0.8587,3983000027.0
2009-07-09 20:35:00,0.8587,0.85875,0.8583,0.8584,2242600019.0
2009-07-09 20:40:00,0.8584,0.8585,0.8583,0.85845,1610999998.0
2009-07-09 20:45:00,0.85845,0.85845,0.85795,0.8581,3152600017.0
2009-07-09 20:50:00,0.85815,0.8584,0.8581,0.8582,2106800013.0
2009-07-09 20:55:00,0.8582,0.8583,0.85785,0.85785,3765200019.0
2009-07-09 21:00:00,0.85785,0.858,0.8578,0.85795,2400000016.0
2009-07-09 21:05:00,0.85795,0.85805,0.85745,0.85805,1419600015.0
2009-07-09 21:10:00,0.85805,0.85845,0.85785,0.85835,1971800019.0
2009-07-09 21:15:00,0.85835,0.85835,0.8581,0.85815,2306400016.0
2009-07-09 21:20:00,0.85815,0.85825,0.85805,0.8582,2521600004.0
2009-07-09 21:25:00,0.85815,0.8583,0.8581,0.8582,3408800023.0
2009-07-09 21:30:00,0.8582,0.8583,0.85795,0.85805,2977600009.0
2009-07-09 21:35:00,0.85805,0.85835,0.85805,0.8583,3713199997.0
2009-07-09 21:40:00,0.8583,0.85845,0.8582,0.8583,5038799992.0
2009-07-09 21:45:00,0.8583,0.8584,0.85815,0.8583,5617000005.0
2009-07-09 21:50:00,0.85835,0.85845,0.8582,0.85835,5114799992.0
2009-07-09 21:55:00,0.8584,0.85845,0.8582,0.8582,5490600004.0
2009-07-09 22:00:00,0.85825,0.85835,0.8582,0.8583,2755799981.0
2009-07-09 22:05:00,0.85835,0.85835,0.8581,0.85815,624400005.0
2009-07-09 22:10:00,0.85825,0.85825,0.8578,0.85795,1142400004.0
2009-07-09 22:15:00,0.85795,0.8583,0.8579,0.85815,1565699987.0
2009-07-09 22:20:00,0.85815,0.85825,0.85805,0.85825,1003400014.0
2009-07-09 22:25:00,0.85815,0.85835,0.85813,0.85825,2684200016.0
2009-07-09 22:30:00,0.85825,0.8583,0.8582,0.8582,2053800024.0
2009-07-09 22:35:00,0.8582,0.8583,0.8582,0.8583,994200014.0
2009-07-09 22:40:00,0.85835,0.8584,0.85815,0.8583,2025200005.0
2009-07-09 22:45:00,0.8583,0.85835,0.8582,0.85825,2096600013.0
2009-07-09 22:50:00,0.8583,0.85835,0.85805,0.8581,699999999.0
2009-07-09 22:55:00,0.85805,0.8582,0.8578,0.8581,911800006.0
2009-07-09 23:00:00,0.8581,0.85835,0.85805,0.85825,300800001.0
2009-07-09 23:05:00,0.8583,0.8584,0.85815,0.85835,186800000.0
2009-07-09 23:10:00,0.8583,0.85845,0.85815,0.8582,276500000.0
2009-07-09 23:15:00,0.8582,0.8584,0.85805,0.8583,101400000.0
2009-07-09 23:20:00,0.85835,0.85835,0.85805,0.8582,33000000.0
2009-07-09 23:25:00,0.85815,0.85835,0.85795,0.858,114500000.0
2009-07-09 23:30:00,0.858,0.85815,0.858,0.858,266000000.0
2009-07-09 23:35:00,0.85805,0.8582,0.858,0.8582,208400001.0
2009-07-09 23:40:00,0.85815,0.85815,0.8579,0.85805,333600000.0
2009-07-09 23:45:00,0.85815,0.8582,0.858,0.8582,685399997.0
2009-07-09 23:50:00,0.8582,0.8582,0.85805,0.85815,257400000.0
2009-07-09 23:55:00,0.8582,0.8582,0.85815,0.85815,378399998.0
2009-07-10 00:00:00,0.8581,0.8582,0.85805,0.85815,214800000.0
2009-07-10 00:05:00,0.8582,0.85835,0.85815,0.85835,296800000.0
2009-07-10 00:10:00,0.85835,0.8584,0.8581,0.8582,1042399999.0
2009-07-10 00:15:00,0.8582,0.8583,0.85805,0.85805,716600001.0
2009-07-10 00:20:00,0.85805,0.85815,0.85805,0.85805,484600001.0
2009-07-10 00:25:00,0.8581,0.85825,0.85805,0.85825,381600001.0
2009-07-10 00:30:00,0.85825,0.8584,0.85815,0.85825,315000000.0
2009-07-10 00:35:00,0.85825,0.8584,0.85825,0.85825,305800001.0
2009-07-10 00:40:00,0.85835,0.85845,0.8583,0.8583,226400000.0
2009-07-10 00:45:00,0.85825,0.8584,0.85825,0.8584,249400000.0
2009-07-10 00:50:00,0.8584,0.8585,0.8583,0.85845,351999999.0
2009-07-10 00:55:00,0.85845,0.85865,0.85815,0.85815,964200000.0
2009-07-10 01:00:00,0.85815,0.8583,0.85805,0.85825,602600002.0
2009-07-10 01:05:00,0.85825,0.8583,0.85805,0.85825,560000000.0
2009-07-10 01:10:00,0.8583,0.85835,0.85815,0.85825,385200000.0
2009-07-10 01:15:00,0.8582,0.8583,0.8581,0.8582,721400001.0
2009-07-10 01:20:00,0.8582,0.8583,0.8581,0.85825,1756000002.0
2009-07-10 01:25:00,0.85825,0.85825,0.85805,0.8582,1609000004.0
2009-07-10 01:30:00,0.8582,0.85825,0.8581,0.8582,742599998.0
2009-07-10 01:35:00,0.8582,0.8584,0.85815,0.85835,462400000.0
2009-07-10 01:40:00,0.8584,0.8584,0.8583,0.85835,256200001.0
2009-07-10 01:45:00,0.85835,0.8584,0.85805,0.8581,745400000.0
2009-07-10 01:50:00,0.8581,0.8581,0.8581,0.8581,161600000.0
2009-07-10 01:55:00,0.8581,0.8581,0.85785,0.85785,359399998.0
2009-07-10 02:00:00,0.85785,0.85795,0.8578,0.85795,1412600005.0
2009-07-10 02:05:00,0.85795,0.85875,0.85785,0.8585,1430000003.0
2009-07-10 02:10:00,0.8585,0.85875,0.85845,0.8586,649200000.0
2009-07-10 02:15:00,0.85855,0.85955,0.85845,0.8595,1767000001.0
2009-07-10 02:20:00,0.8595,0.85955,0.85915,0.8594,2527599998.0
2009-07-10 02:25:00,0.8594,0.85955,0.8589,0.85895,1824600011.0
2009-07-10 02:30:00,0.85895,0.85915,0.85865,0.85865,847000009.0
2009-07-10 02:35:00,0.8587,0.85905,0.8587,0.8588,1647400004.0
2009-07-10 02:40:00,0.85875,0.85895,0.8587,0.8588,651600000.0
2009-07-10 02:45:00,0.8588,0.85905,0.85845,0.8587,2109600004.0
2009-07-10 02:50:00,0.8587,0.85905,0.8584,0.8585,2441400005.0
2009-07-10 02:55:00,0.85845,0.8589,0.85815,0.8587,1949800004.0
2009-07-10 03:00:00,0.8587,0.85885,0.8586,0.8588,1160800000.0
2009-07-10 03:05:00,0.8588,0.8589,0.85848,0.85855,1312800001.0
2009-07-10 03:10:00,0.85875,0.8588,0.85865,0.85875,184399999.0
2009-07-10 03:15:00,0.85875,0.8588,0.8586,0.85865,694999997.0
2009-07-10 03:20:00,0.85865,0.85875,0.85855,0.8586,1087000002.0
2009-07-10 03:25:00,0.8586,0.8587,0.85855,0.85865,346800000.0
2009-07-10 03:30:00,0.85865,0.85895,0.85865,0.8588,593600004.0
2009-07-10 03:35:00,0.8588,0.8589,0.8588,0.85885,1044200005.0
2009-07-10 03:40:00,0.85885,0.8589,0.85875,0.85875,965200000.0
2009-07-10 03:45:00,0.8588,0.8588,0.8583,0.85845,2506000003.0
2009-07-10 03:50:00,0.85845,0.8587,0.8583,0.8587,2639800001.0
2009-07-10 03:55:00,0.85865,0.85875,0.8584,0.85875,2311200003.0
2009-07-10 04:00:00,0.85875,0.8589,0.85835,0.8587,1282000004.0
2009-07-10 04:05:00,0.8587,0.8587,0.8583,0.8583,1988199994.0
2009-07-10 04:10:00,0.8583,0.85865,0.8583,0.85855,912799999.0
2009-07-10 04:15:00,0.8585,0.8587,0.8585,0.85865,1374600003.0
2009-07-10 04:20:00,0.85865,0.85865,0.8585,0.85865,903000001.0
2009-07-10 04:25:00,0.85865,0.85885,0.8585,0.8588,1002399999.0
2009-07-10 04:30:00,0.85895,0.8591,0.85835,0.85845,2049400008.0
2009-07-10 04:35:00,0.85845,0.85845,0.8582,0.8584,1687199995.0
2009-07-10 04:40:00,0.8584,0.8584,0.8582,0.8582,2054400006.0
2009-07-10 04:45:00,0.8582,0.8583,0.85815,0.8582,1819600001.0
2009-07-10 04:50:00,0.85815,0.8584,0.85815,0.85825,2359200008.0
2009-07-10 04:55:00,0.85825,0.85825,0.858,0.8582,259100000.0
2009-07-10 05:00:00,0.8581,0.85815,0.85755,0.8578,859799994.0
2009-07-10 05:05:00,0.8578,0.8578,0.85725,0.8573,1262399997.0
2009-07-10 05:10:00,0.8573,0.8576,0.85705,0.85755,2151800007.0
2009-07-10 05:15:00,0.8575,0.8576,0.85735,0.8576,709600002.0
2009-07-10 05:20:00,0.8576,0.8576,0.85735,0.8575,797200003.0
2009-07-10 05:25:00,0.8575,0.8575,0.85715,0.85735,984200001.0
2009-07-10 05:30:00,0.8572,0.85725,0.857,0.85715,835400001.0
2009-07-10 05:35:00,0.85715,0.8572,0.85605,0.8564,2131800002.0
2009-07-10 05:40:00,0.8564,0.85655,0.8561,0.8565,2785800011.0
2009-07-10 05:45:00,0.85655,0.85655,0.8564,0.85645,1588000002.0
2009-07-10 05:50:00,0.85645,0.8566,0.85635,0.8564,1287600001.0
2009-07-10 05:55:00,0.8564,0.85675,0.85635,0.8566,1749800004.0
2009-07-10 06:00:00,0.8566,0.85665,0.8563,0.8563,1484799993.0
2009-07-10 06:05:00,0.8563,0.85645,0.85605,0.85645,1674400007.0
2009-07-10 06:10:00,0.85645,0.85645,0.85625,0.8564,2344199995.0
2009-07-10 06:15:00,0.8564,0.85645,0.85625,0.85645,1932200016.0
2009-07-10 06:20:00,0.8564,0.8568,0.8564,0.85665,2636799996.0
2009-07-10 06:25:00,0.85665,0.85665,0.8564,0.85655,1484600003.0
2009-07-10 06:30:00,0.85649,0.8568,0.85648,0.85665,2477199998.0
2009-07-10 06:35:00,0.8567,0.85685,0.85665,0.8567,2285800025.0
2009-07-10 06:40:00,0.8567,0.85685,0.85655,0.8568,2489800049.0
2009-07-10 06:45:00,0.8568,0.8568,0.8565,0.85655,591400004.0
2009-07-10 06:50:00,0.85655,0.8566,0.8564,0.8565,1222600000.0
2009-07-10 06:55:00,0.85655,0.8571,0.85655,0.85705,2170600011.0
2009-07-10 07:00:00,0.8571,0.85715,0.85655,0.85665,3413000001.0
2009-07-10 07:05:00,0.85665,0.85685,0.85665,0.85685,2390200005.0
2009-07-10 07:10:00,0.85685,0.85745,0.8568,0.8574,2058400000.0
2009-07-10 07:15:00,0.8574,0.85765,0.85705,0.85715,2598600004.0
2009-07-10 07:20:00,0.85725,0.85745,0.8571,0.8574,2244800001.0
2009-07-10 07:25:00,0.8574,0.8576,0.85715,0.8575,1161000004.0
2009-07-10 07:30:00,0.8575,0.85775,0.85745,0.8576,787400000.0
2009-07-10 07:35:00,0.8576,0.85765,0.857,0.8573,2867600006.0
2009-07-10 07:40:00,0.8573,0.85755,0.85725,0.85735,1681999998.0
2009-07-10 07:45:00,0.85735,0.85775,0.8573,0.8577,1416200001.0
2009-07-10 07:50:00,0.8577,0.8577,0.8569,0.85715,1846600003.0
2009-07-10 07:55:00,0.85715,0.85755,0.85715,0.8575,2364099998.0
2009-07-10 08:00:00,0.8575,0.8576,0.8572,0.8572,2057900003.0
2009-07-10 08:05:00,0.8572,0.8574,0.85695,0.8573,1648800001.0
2009-07-10 08:10:00,0.85735,0.85755,0.8571,0.85735,1868999998.0
2009-07-10 08:15:00,0.85735,0.8574,0.85645,0.85665,4421200005.0
2009-07-10 08:20:00,0.85665,0.8573,0.8565,0.8572,1710200002.0
2009-07-10 08:25:00,0.8572,0.85725,0.85655,0.85655,2165200001.0
2009-07-10 08:30:00,0.85655,0.85725,0.8565,0.8571,3118400003.0
2009-07-10 08:35:00,0.8571,0.8573,0.857,0.8571,2612200003.0
2009-07-10 08:40:00,0.8571,0.85785,0.8571,0.85785,3718200008.0
2009-07-10 08:45:00,0.85785,0.85805,0.8576,0.85785,2940500005.0
2009-07-10 08:50:00,0.85785,0.858,0.85715,0.8573,4294099995.0
2009-07-10 08:55:00,0.85735,0.8578,0.8569,0.85705,3767200022.0
2009-07-10 09:00:00,0.8571,0.8571,0.85595,0.85615,3844599999.0
2009-07-10 09:05:00,0.8562,0.85635,0.8552,0.8557,3516600009.0
2009-07-10 09:10:00,0.8557,0.85595,0.85555,0.8557,2160800012.0
2009-07-10 09:15:00,0.8557,0.85595,0.8553,0.8553,1829599999.0
2009-07-10 09:20:00,0.8553,0.85595,0.8553,0.8559,2568199997.0
2009-07-10 09:25:00,0.85575,0.85585,0.85485,0.85485,1975399999.0
2009-07-10 09:30:00,0.85495,0.85525,0.8545,0.8551,2792900003.0
2009-07-10 09:35:00,0.8551,0.85585,0.85505,0.8558,2976999998.0
2009-07-10 09:40:00,0.8558,0.8558,0.85535,0.8557,2628599998.0
2009-07-10 09:45:00,0.8557,0.8557,0.8544,0.8545,2178399997.0
2009-07-10 09:50:00,0.8545,0.8552,0.8542,0.85435,2934300008.0
2009-07-10 09:55:00,0.85425,0.85465,0.8542,0.85465,2703099995.0
2009-07-10 10:00:00,0.85465,0.85505,0.8544,0.85495,2914600011.0
2009-07-10 10:05:00,0.85495,0.85545,0.85485,0.8551,2777100011.0
2009-07-10 10:10:00,0.8551,0.85525,0.8546,0.8546,2789900004.0
2009-07-10 10:15:00,0.8547,0.85485,0.85425,0.8544,3342000000.0
2009-07-10 10:20:00,0.8544,0.8545,0.85425,0.8544,1793999999.0
2009-07-10 10:25:00,0.85435,0.855,0.8543,0.85445,3822700008.0
2009-07-10 10:30:00,0.8543,0.8546,0.854,0.8544,2106099997.0
2009-07-10 10:35:00,0.8544,0.85475,0.8544,0.85455,3201500003.0
2009-07-10 10:40:00,0.8546,0.85465,0.85425,0.85435,1901600002.0
2009-07-10 10:45:00,0.85435,0.85435,0.85405,0.85405,2468400001.0
2009-07-10 10:50:00,0.85405,0.85415,0.8537,0.8538,3611600028.0
2009-07-10 10:55:00,0.8538,0.85395,0.85375,0.8539,1975200002.0
2009-07-10 11:00:00,0.8539,0.8544,0.85385,0.8541,2769400001.0
2009-07-10 11:05:00,0.8541,0.8543,0.85385,0.8542,2614899991.0
2009-07-10 11:10:00,0.85425,0.85425,0.854,0.85405,2603000004.0
2009-07-10 11:15:00,0.8541,0.8541,0.85365,0.8539,3362799993.0
2009-07-10 11:20:00,0.85385,0.85425,0.8537,0.8538,1596399996.0
2009-07-10 11:25:00,0.8538,0.85495,0.8538,0.8545,2297300005.0
2009-07-10 11:30:00,0.8545,0.8547,0.8542,0.8545,1841700001.0
2009-07-10 11:35:00,0.8545,0.8545,0.85395,0.8545,2146299996.0
2009-07-10 11:40:00,0.85445,0.85485,0.8543,0.8545,5763400006.0
2009-07-10 11:45:00,0.8545,0.855,0.8545,0.85485,5398500004.0
2009-07-10 11:50:00,0.85485,0.8552,0.85485,0.855,1691500001.0
2009-07-10 11:55:00,0.855,0.85565,0.85495,0.8556,1846600001.0
2009-07-10 12:00:00,0.8556,0.85645,0.85545,0.8562,3930899988.0
2009-07-10 12:05:00,0.85625,0.8564,0.8556,0.8558,3638299998.0
2009-07-10 12:10:00,0.85575,0.85665,0.85555,0.8564,3026100002.0
2009-07-10 12:15:00,0.85635,0.8569,0.85635,0.85665,3510000008.0
2009-07-10 12:20:00,0.85665,0.8567,0.8564,0.8566,2570500006.0
2009-07-10 12:25:00,0.8566,0.85685,0.8564,0.85665,3432400000.0
2009-07-10 12:30:00,0.85665,0.85685,0.8566,0.85685,1648000004.0
2009-07-10 12:35:00,0.85685,0.857,0.85655,0.85675,4173500003.0
2009-07-10 12:40:00,0.85685,0.8574,0.85675,0.8573,3284200007.0
2009-07-10 12:45:00,0.8573,0.8578,0.8573,0.8577,3648699999.0
2009-07-10 12:50:00,0.8577,0.8584,0.85765,0.85785,3955200008.0
2009-07-10 12:55:00,0.85785,0.85835,0.85785,0.8582,2822200002.0
2009-07-10 13:00:00,0.85825,0.8584,0.85755,0.85795,3806000013.0
2009-07-10 13:05:00,0.858,0.85825,0.8576,0.85775,2273700002.0
2009-07-10 13:10:00,0.8578,0.85835,0.85775,0.8579,3806400000.0
2009-07-10 13:15:00,0.85785,0.858,0.8578,0.85785,3313999996.0
2009-07-10 13:20:00,0.85785,0.858,0.85775,0.85785,2881399997.0
2009-07-10 13:25:00,0.85785,0.8583,0.85755,0.858,2325900000.0
2009-07-10 13:30:00,0.858,0.8582,0.85775,0.8582,2464400016.0
2009-07-10 13:35:00,0.8582,0.8584,0.85795,0.8584,3335700015.0
2009-07-10 13:40:00,0.8584,0.8585,0.85805,0.8581,2528700000.0
2009-07-10 13:45:00,0.85805,0.85865,0.85805,0.85865,5225300011.0
2009-07-10 13:50:00,0.85865,0.8587,0.85825,0.85865,3192900019.0
2009-07-10 13:55:00,0.85865,0.85885,0.8585,0.8586,6660300004.0
2009-07-10 14:00:00,0.8586,0.8589,0.85855,0.8588,4270799986.0
2009-07-10 14:05:00,0.8588,0.859,0.85865,0.85885,2013599996.0
2009-07-10 14:10:00,0.85885,0.85885,0.85755,0.8579,4032900001.0
2009-07-10 14:15:00,0.8579,0.8586,0.85775,0.85845,4771900006.0
2009-07-10 14:20:00,0.85845,0.85875,0.8582,0.8583,3193400004.0
2009-07-10 14:25:00,0.85825,0.85845,0.8581,0.8583,4189600002.0
2009-07-10 14:30:00,0.8583,0.8584,0.8579,0.8584,2929400022.0
2009-07-10 14:35:00,0.8584,0.8587,0.858,0.85845,3513799992.0
2009-07-10 14:40:00,0.8584,0.85885,0.85825,0.85875,3830400014.0
2009-07-10 14:45:00,0.8587,0.85945,0.85855,0.85935,4705500000.0
2009-07-10 14:50:00,0.85935,0.86045,0.8593,0.85995,4262900007.0
2009-07-10 14:55:00,0.85995,0.86015,0.85955,0.8596,4368200009.0
2009-07-10 15:00:00,0.8596,0.85985,0.8593,0.8594,3934200002.0
2009-07-10 15:05:00,0.8594,0.8604,0.8593,0.86035,3132700001.0
2009-07-10 15:10:00,0.86035,0.8604,0.85995,0.85995,3004799999.0
2009-07-10 15:15:00,0.85995,0.86025,0.85985,0.86005,4046099997.0
2009-07-10 15:20:00,0.86005,0.86035,0.85985,0.86015,3415400004.0
2009-07-10 15:25:00,0.86015,0.8604,0.86,0.86005,2923900015.0
2009-07-10 15:30:00,0.86,0.8601,0.8597,0.85975,3367100006.0
2009-07-10 15:35:00,0.85975,0.8599,0.85935,0.85935,3990800010.0
2009-07-10 15:40:00,0.8594,0.8598,0.8592,0.8596,4825100015.0
2009-07-10 15:45:00,0.85955,0.8598,0.85945,0.85955,4080200017.0
2009-07-10 15:50:00,0.8595,0.8596,0.85905,0.85925,4426799997.0
2009-07-10 15:55:00,0.85925,0.8603,0.8592,0.8603,6558800015.0
2009-07-10 16:00:00,0.8603,0.8605,0.85985,0.8605,5487500002.0
2009-07-10 16:05:00,0.8605,0.86125,0.86045,0.86105,4523600013.0
2009-07-10 16:10:00,0.86105,0.86105,0.8603,0.8605,4267900006.0
2009-07-10 16:15:00,0.8604,0.8607,0.8601,0.8606,5251500003.0
2009-07-10 16:20:00,0.8606,0.8609,0.8604,0.8608,5522400033.0
2009-07-10 16:25:00,0.8608,0.8608,0.86025,0.8605,4484800027.0
2009-07-10 16:30:00,0.8605,0.8607,0.86025,0.86025,3371000002.0
2009-07-10 16:35:00,0.86025,0.8603,0.85995,0.8601,4041400009.0
2009-07-10 16:40:00,0.8601,0.8602,0.86005,0.8601,3016399985.0
2009-07-10 16:45:00,0.8601,0.86045,0.85995,0.8601,4454300013.0
2009-07-10 16:50:00,0.8601,0.86055,0.86,0.8603,2882800020.0
2009-07-10 16:55:00,0.8603,0.8605,0.8602,0.8603,4446000031.0
2009-07-10 17:00:00,0.8603,0.86055,0.86025,0.86025,3349900010.0
2009-07-10 17:05:00,0.86025,0.8604,0.86005,0.8602,3985600007.0
2009-07-10 17:10:00,0.8602,0.86065,0.8602,0.86065,3852300010.0
2009-07-10 17:15:00,0.8607,0.8619,0.8607,0.8609,4815800007.0
2009-07-10 17:20:00,0.86095,0.86135,0.8608,0.8609,2839399994.0
2009-07-10 17:25:00,0.8609,0.86115,0.8606,0.86065,4361100002.0
2009-07-10 17:30:00,0.86065,0.86075,0.8599,0.86025,3686000003.0
2009-07-10 17:35:00,0.8603,0.86055,0.86,0.8601,4130400021.0
2009-07-10 17:40:00,0.8601,0.86015,0.85985,0.85985,3033800003.0
2009-07-10 17:45:00,0.85985,0.8605,0.8598,0.8604,3534399999.0
2009-07-10 17:50:00,0.8604,0.8604,0.86015,0.8603,3763400023.0
2009-07-10 17:55:00,0.8603,0.86065,0.8602,0.86045,3725200012.0
2009-07-10 18:00:00,0.8605,0.8608,0.86005,0.86005,2963500017.0
2009-07-10 18:05:00,0.86005,0.8603,0.8598,0.8601,3007800016.0
2009-07-10 18:10:00,0.8601,0.8605,0.86,0.86045,3181000002.0
2009-07-10 18:15:00,0.86045,0.86085,0.86025,0.8607,3181400012.0
2009-07-10 18:20:00,0.8607,0.86095,0.86065,0.8608,937100009.0
2009-07-10 18:25:00,0.8608,0.8609,0.86065,0.86085,1080200004.0
2009-07-10 18:30:00,0.86085,0.86125,0.86065,0.86125,2069800003.0
2009-07-10 18:35:00,0.86125,0.8614,0.86085,0.86105,2427600005.0
2009-07-10 18:40:00,0.86105,0.8618,0.8608,0.8617,2846800019.0
2009-07-10 18:45:00,0.86175,0.86175,0.8614,0.86145,3638000024.0
2009-07-10 18:50:00,0.8615,0.8615,0.8612,0.8613,2237200000.0
2009-07-10 18:55:00,0.8613,0.862,0.8612,0.8619,3292400020.0
2009-07-10 19:00:00,0.8619,0.86205,0.8614,0.8615,3998800034.0
2009-07-10 19:05:00,0.86155,0.86185,0.8613,0.86175,3682200026.0
2009-07-10 19:10:00,0.86175,0.8626,0.86175,0.86225,1055600005.0
2009-07-10 19:15:00,0.86225,0.86225,0.86185,0.86195,3628200039.0
2009-07-10 19:20:00,0.86195,0.86215,0.86165,0.86175,2149700019.0
2009-07-10 19:25:00,0.86175,0.86185,0.8616,0.8617,2472500025.0
2009-07-10 19:30:00,0.8617,0.8619,0.86155,0.86185,2217800027.0
2009-07-10 19:35:00,0.86185,0.8621,0.86165,0.86175,2344800040.0
2009-07-10 19:40:00,0.86185,0.862,0.86175,0.862,2949000009.0
2009-07-10 19:45:00,0.86205,0.86205,0.8615,0.8616,3648500016.0
2009-07-10 19:50:00,0.8616,0.86175,0.8613,0.8614,2252700003.0
2009-07-10 19:55:00,0.8614,0.86145,0.8612,0.86125,815999989.0
2009-07-10 20:00:00,0.8614,0.86145,0.8612,0.86145,528800000.0
2009-07-10 20:05:00,0.86145,0.8615,0.8613,0.86135,225600000.0
2009-07-10 20:10:00,0.8614,0.86145,0.86115,0.8612,1032800003.0
2009-07-10 20:15:00,0.86125,0.86165,0.8612,0.86165,2825400014.0
2009-07-10 20:20:00,0.86165,0.8619,0.8616,0.8617,2499799990.0
2009-07-10 20:25:00,0.8617,0.8619,0.86155,0.86155,3318000009.0
2009-07-10 20:30:00,0.86155,0.86175,0.8613,0.8617,2779400008.0
2009-07-10 20:35:00,0.86175,0.86185,0.8615,0.86175,1940200002.0
2009-07-10 20:40:00,0.8618,0.862,0.86165,0.86185,3531800011.0
2009-07-10 20:45:00,0.8618,0.86195,0.86145,0.8615,3102200017.0
2009-07-10 20:50:00,0.8615,0.86175,0.8613,0.86135,2624600005.0
2009-07-10 20:55:00,0.86135,0.86165,0.86125,0.86135,2003400001.0
2009-07-10 21:00:00,0.8613,0.86165,0.8613,0.86145,3648200042.0
2009-07-10 21:05:00,0.8615,0.862,0.8615,0.86155,2417599998.0
2009-07-10 21:10:00,0.86155,0.862,0.86155,0.86175,2000000004.0
2009-07-10 21:15:00,0.8618,0.8618,0.8614,0.86155,3347000027.0
2009-07-10 21:20:00,0.86155,0.8616,0.86095,0.8611,2917800016.0
2009-07-10 21:25:00,0.8611,0.8612,0.8607,0.861,2784000015.0
2009-07-10 21:30:00,0.861,0.86105,0.86005,0.8603,2235800014.0
2009-07-10 21:35:00,0.8603,0.86045,0.8603,0.86045,2334400017.0
2009-07-10 21:40:00,0.8604,0.8605,0.86035,0.86035,2310000012.0
2009-07-10 21:45:00,0.86035,0.86055,0.86025,0.86025,1891400002.0
2009-07-10 21:50:00,0.86025,0.8605,0.8599,0.86035,3156300027.0
2009-07-10 21:55:00,0.86035,0.8606,0.86035,0.8606,1509999999.0
2009-07-10 22:00:00,0.8606,0.86095,0.8606,0.86065,1436800017.0
2009-07-10 22:05:00,0.86065,0.86085,0.8606,0.86075,1941200019.0
2009-07-10 22:10:00,0.86075,0.86075,0.8605,0.8605,1210200004.0
2009-07-10 22:15:00,0.86055,0.86055,0.86042,0.8605,792800006.0
2009-07-10 22:20:00,0.8605,0.8605,0.8595,0.8598,1432600009.0
2009-07-10 22:25:00,0.85975,0.8603,0.85975,0.86015,837200007.0
2009-07-10 22:30:00,0.86015,0.86025,0.85995,0.86015,1679400014.0
2009-07-10 22:35:00,0.8601,0.86025,0.86,0.86015,1247600009.0
2009-07-10 22:40:00,0.86025,0.86025,0.8599,0.85995,773599996.0
2009-07-10 22:45:00,0.85995,0.86,0.85965,0.85965,828399999.0
2009-07-10 22:50:00,0.85965,0.85995,0.85965,0.8599,1326800001.0
2009-07-10 22:55:00,0.86,0.86,0.859,0.85945,1958400012.0
2009-07-12 23:00:00,0.86033,0.8607,0.85992,0.8607,321600000.0
2009-07-12 23:05:00,0.8608,0.8608,0.86035,0.86065,685600004.0
2009-07-12 23:10:00,0.86038,0.86066,0.86035,0.86042,942800006.0
2009-07-12 23:15:00,0.86038,0.86071,0.86025,0.86058,475400001.0
2009-07-12 23:20:00,0.86055,0.86073,0.8605,0.86054,233999996.0
2009-07-12 23:25:00,0.86055,0.86061,0.86042,0.86048,516800003.0
2009-07-12 23:30:00,0.8607,0.8608,0.86015,0.8608,22000000.0
2009-07-12 23:35:00,0.8609,0.86115,0.8607,0.8609,15600000.0
2009-07-12 23:40:00,0.86075,0.8612,0.86065,0.86115,19800000.0
2009-07-12 23:45:00,0.8611,0.86125,0.86096,0.86125,442200001.0
2009-07-12 23:50:00,0.86125,0.86165,0.8612,0.86145,38400000.0
2009-07-12 23:55:00,0.86165,0.8618,0.86125,0.8617,42000000.0
2009-07-13 00:00:00,0.86155,0.86205,0.86145,0.8619,220000000.0
2009-07-13 00:05:00,0.8619,0.8622,0.86165,0.86165,205600000.0
2009-07-13 00:10:00,0.86165,0.86205,0.86165,0.8618,109000000.0
2009-07-13 00:15:00,0.86165,0.8618,0.8616,0.86175,139000000.0
2009-07-13 00:20:00,0.86175,0.86185,0.86165,0.86165,45600000.0
2009-07-13 00:25:00,0.86155,0.86175,0.86155,0.8617,59800000.0
2009-07-13 00:30:00,0.86165,0.8617,0.86155,0.86155,30000000.0
2009-07-13 00:35:00,0.86165,0.8617,0.8615,0.86165,264600000.0
2009-07-13 00:40:00,0.86165,0.86165,0.86135,0.86145,151800000.0
2009-07-13 00:45:00,0.86145,0.86155,0.86115,0.8613,352200000.0
2009-07-13 00:50:00,0.8613,0.86145,0.8613,0.8614,374600000.0
2009-07-13 00:55:00,0.86145,0.862,0.86145,0.8616,195200000.0
2009-07-13 01:00:00,0.86155,0.86175,0.86145,0.86165,309400000.0
2009-07-13 01:05:00,0.86165,0.8618,0.8615,0.8615,284600000.0
2009-07-13 01:10:00,0.8615,0.8618,0.86145,0.8617,309800001.0
2009-07-13 01:15:00,0.8617,0.86195,0.86165,0.86195,528799996.0
2009-07-13 01:20:00,0.86195,0.86215,0.8618,0.86215,715399998.0
2009-07-13 01:25:00,0.86215,0.8624,0.86205,0.86215,496200000.0
2009-07-13 01:30:00,0.8622,0.8625,0.86215,0.8625,964199991.0
2009-07-13 01:35:00,0.8625,0.86265,0.86235,0.86235,842999998.0
2009-07-13 01:40:00,0.8624,0.86255,0.86227,0.86255,816799998.0
2009-07-13 01:45:00,0.86255,0.86265,0.8625,0.86265,259199997.0
2009-07-13 01:50:00,0.86265,0.8633,0.86255,0.86255,852399996.0
2009-07-13 01:55:00,0.8626,0.8627,0.86235,0.86265,444000000.0
2009-07-13 02:00:00,0.86265,0.86275,0.8625,0.8625,820600000.0
2009-07-13 02:05:00,0.86245,0.8627,0.8623,0.86245,1110800000.0
2009-07-13 02:10:00,0.86245,0.8625,0.86215,0.86215,1832400001.0
2009-07-13 02:15:00,0.86215,0.8627,0.86215,0.8625,976800000.0
2009-07-13 02:20:00,0.86245,0.8628,0.86235,0.86235,799600000.0
2009-07-13 02:25:00,0.86235,0.8624,0.86225,0.8623,583200000.0
2009-07-13 02:30:00,0.86235,0.8624,0.86225,0.86235,945800001.0
2009-07-13 02:35:00,0.8624,0.86245,0.86225,0.86235,1008000000.0
2009-07-13 02:40:00,0.86235,0.86245,0.8623,0.86235,641800000.0
2009-07-13 02:45:00,0.86235,0.8625,0.86205,0.86205,539600000.0
2009-07-13 02:50:00,0.86205,0.8622,0.8618,0.8618,1399000000.0
2009-07-13 02:55:00,0.8618,0.862,0.8616,0.86165,1429000001.0
2009-07-13 03:00:00,0.86165,0.862,0.8615,0.862,919800000.0
2009-07-13 03:05:00,0.86195,0.8623,0.86185,0.86225,1084599997.0
2009-07-13 03:10:00,0.86225,0.8623,0.862,0.86215,1009800000.0
2009-07-13 03:15:00,0.8622,0.8622,0.8617,0.86175,934600000.0
2009-07-13 03:20:00,0.8618,0.8618,0.86165,0.8617,965999995.0
2009-07-13 03:25:00,0.8617,0.86175,0.86165,0.8617,154200000.0
2009-07-13 03:30:00,0.86175,0.8618,0.86142,0.86175,871399996.0
2009-07-13 03:35:00,0.8618,0.8619,0.86165,0.8618,1681399982.0
2009-07-13 03:40:00,0.8618,0.86215,0.8618,0.86215,963800004.0
2009-07-13 03:45:00,0.86215,0.86225,0.8621,0.86225,448800001.0
2009-07-13 03:50:00,0.86225,0.86255,0.86215,0.86245,643599999.0
2009-07-13 03:55:00,0.8625,0.8626,0.86225,0.86235,1119799996.0
2009-07-13 04:00:00,0.86235,0.8626,0.86235,0.86245,2380000010.0
2009-07-13 04:05:00,0.8625,0.86305,0.8625,0.86305,2127399990.0
2009-07-13 04:10:00,0.8631,0.8631,0.862,0.86245,2443799989.0
2009-07-13 04:15:00,0.86245,0.86365,0.86235,0.86345,2692400001.0
2009-07-13 04:20:00,0.86345,0.8635,0.863,0.8633,3175199993.0
2009-07-13 04:25:00,0.8633,0.86335,0.86315,0.86335,2325799979.0
2009-07-13 04:30:00,0.86335,0.8635,0.8633,0.8635,1795200005.0
2009-07-13 04:35:00,0.8635,0.86355,0.86315,0.86325,1031599997.0
2009-07-13 04:40:00,0.8632,0.8633,0.8631,0.8631,2095799989.0
2009-07-13 04:45:00,0.8631,0.86355,0.8631,0.86345,946199994.0
2009-07-13 04:50:00,0.86345,0.86375,0.86345,0.8637,854400000.0
2009-07-13 04:55:00,0.8637,0.86425,0.8635,0.86405,2329199996.0
2009-07-13 05:00:00,0.86405,0.86405,0.86365,0.8637,2558999989.0
2009-07-13 05:05:00,0.8637,0.86375,0.8634,0.86365,3530399995.0
2009-07-13 05:10:00,0.86365,0.86385,0.8635,0.86365,2040599994.0
2009-07-13 05:15:00,0.86365,0.86385,0.8635,0.8637,2791199989.0
2009-07-13 05:20:00,0.8637,0.86395,0.8635,0.8635,3048599970.0
2009-07-13 05:25:00,0.8635,0.86395,0.86345,0.86385,1541399989.0
2009-07-13 05:30:00,0.86385,0.86415,0.86385,0.86395,2932399993.0
2009-07-13 05:35:00,0.86395,0.864,0.86355,0.86365,2996399998.0
2009-07-13 05:40:00,0.86365,0.86385,0.86355,0.8636,3430599991.0
2009-07-13 05:45:00,0.8636,0.86375,0.8636,0.8636,2368599997.0
2009-07-13 05:50:00,0.8636,0.86365,0.8635,0.8635,883200000.0
2009-07-13 05:55:00,0.8635,0.8636,0.86335,0.86355,1183000004.0
2009-07-13 06:00:00,0.86355,0.8638,0.8634,0.86345,1394400002.0
2009-07-13 06:05:00,0.86345,0.8636,0.8633,0.86355,1683599992.0
2009-07-13 06:10:00,0.86355,0.8636,0.86335,0.86345,2686200005.0
2009-07-13 06:15:00,0.8635,0.8635,0.86315,0.8634,3422400005.0
2009-07-13 06:20:00,0.8634,0.86355,0.8633,0.8633,2384199990.0
2009-07-13 06:25:00,0.8633,0.86385,0.86315,0.86385,2084599991.0
2009-07-13 06:30:00,0.86385,0.8641,0.8637,0.8638,2570699997.0
2009-07-13 06:35:00,0.86385,0.86405,0.86375,0.864,1209600004.0
2009-07-13 06:40:00,0.864,0.86415,0.8639,0.864,1317399994.0
2009-07-13 06:45:00,0.864,0.8641,0.8638,0.8639,2316199992.0
2009-07-13 06:50:00,0.8639,0.86405,0.86375,0.86395,2298799995.0
2009-07-13 06:55:00,0.86375,0.86415,0.86365,0.8638,2583999994.0
2009-07-13 07:00:00,0.8638,0.86405,0.86375,0.8639,1966399997.0
2009-07-13 07:05:00,0.8639,0.86405,0.8638,0.86405,2331399999.0
2009-07-13 07:10:00,0.86405,0.86415,0.8638,0.86405,2413400000.0
2009-07-13 07:15:00,0.864,0.86405,0.8636,0.8638,2884999994.0
2009-07-13 07:20:00,0.8638,0.864,0.86375,0.86385,1711199996.0
2009-07-13 07:25:00,0.86385,0.86385,0.8633,0.86355,4458999962.0
2009-07-13 07:30:00,0.8636,0.8637,0.86325,0.8633,3403199985.0
2009-07-13 07:35:00,0.8633,0.8637,0.8631,0.8636,2022799997.0
2009-07-13 07:40:00,0.86355,0.86385,0.86345,0.86385,1853100001.0
2009-07-13 07:45:00,0.86385,0.86385,0.86365,0.8637,2109199997.0
2009-07-13 07:50:00,0.8637,0.864,0.86365,0.8639,3516399985.0
2009-07-13 07:55:00,0.8639,0.8642,0.8639,0.864,2809399982.0
2009-07-13 08:00:00,0.864,0.8643,0.8638,0.86405,2259799999.0
2009-07-13 08:05:00,0.86405,0.86425,0.86345,0.8636,3670399997.0
2009-07-13 08:10:00,0.8636,0.864,0.86345,0.86385,2036799998.0
2009-07-13 08:15:00,0.86385,0.86425,0.8638,0.8639,2279600001.0
2009-07-13 08:20:00,0.8639,0.8641,0.8637,0.8637,1877600001.0
2009-07-13 08:25:00,0.8637,0.8637,0.86315,0.86345,2482999998.0
2009-07-13 08:30:00,0.86345,0.86425,0.86345,0.86405,2818100006.0
2009-07-13 08:35:00,0.8641,0.86485,0.86405,0.86475,3560400000.0
2009-07-13 08:40:00,0.86475,0.8648,0.864,0.86475,2775700003.0
2009-07-13 08:45:00,0.86475,0.86525,0.86455,0.8648,3764000006.0
2009-07-13 08:50:00,0.8648,0.8652,0.8647,0.865,6642800006.0
2009-07-13 08:55:00,0.865,0.8653,0.86485,0.8652,4330099992.0
2009-07-13 09:00:00,0.86515,0.8664,0.86505,0.86625,4905500003.0
2009-07-13 09:05:00,0.86625,0.8663,0.8657,0.866,5438099995.0
2009-07-13 09:10:00,0.866,0.866,0.86575,0.86585,3853799992.0
2009-07-13 09:15:00,0.86575,0.86625,0.86575,0.86605,3500299993.0
2009-07-13 09:20:00,0.866,0.8662,0.8658,0.866,6615500010.0
2009-07-13 09:25:00,0.86605,0.8665,0.86595,0.86645,4584599961.0
2009-07-13 09:30:00,0.86645,0.86675,0.8663,0.8666,4416000010.0
2009-07-13 09:35:00,0.86655,0.8666,0.86635,0.8665,3048599993.0
2009-07-13 09:40:00,0.86655,0.86755,0.8665,0.8672,3783199988.0
2009-07-13 09:45:00,0.86715,0.8683,0.8671,0.86795,4039200010.0
2009-07-13 09:50:00,0.8679,0.86805,0.86775,0.86775,4323399979.0
2009-07-13 09:55:00,0.86775,0.86785,0.86715,0.86755,6349300007.0
2009-07-13 10:00:00,0.8676,0.8676,0.867,0.8674,3862299988.0
2009-07-13 10:05:00,0.8675,0.8677,0.86705,0.8671,3256099999.0
2009-07-13 10:10:00,0.8671,0.86755,0.86705,0.8675,2210400002.0
2009-07-13 10:15:00,0.8675,0.86775,0.8674,0.86755,3219699985.0
2009-07-13 10:20:00,0.86755,0.8677,0.8673,0.8676,3736800004.0
2009-07-13 10:25:00,0.86755,0.86755,0.86705,0.86715,3471499985.0
2009-07-13 10:30:00,0.86715,0.86735,0.86695,0.86705,3605999998.0
2009-07-13 10:35:00,0.8671,0.8671,0.86635,0.8668,3209099998.0
2009-07-13 10:40:00,0.86675,0.86705,0.86655,0.86695,3007300000.0
2009-07-13 10:45:00,0.86695,0.86695,0.8666,0.8668,2291000000.0
2009-07-13 10:50:00,0.8668,0.86765,0.8668,0.86745,3681499996.0
2009-07-13 10:55:00,0.86745,0.86815,0.86745,0.86815,2625299997.0
2009-07-13 11:00:00,0.8682,0.8684,0.86775,0.8679,3342699998.0
2009-07-13 11:05:00,0.8679,0.8684,0.86765,0.86785,3105099998.0
2009-07-13 11:10:00,0.8679,0.8685,0.8677,0.8682,4261799989.0
2009-07-13 11:15:00,0.86825,0.8686,0.86805,0.8683,3729199989.0
2009-07-13 11:20:00,0.8683,0.8687,0.8683,0.86845,2548400002.0
2009-07-13 11:25:00,0.86845,0.8687,0.86795,0.86865,3940799991.0
2009-07-13 11:30:00,0.86865,0.8688,0.8684,0.86875,3636200007.0
2009-07-13 11:35:00,0.8687,0.86945,0.8686,0.86895,4712599983.0
2009-07-13 11:40:00,0.86895,0.86945,0.8689,0.8694,4957699987.0
2009-07-13 11:45:00,0.86945,0.86985,0.86905,0.86955,6739100009.0
2009-07-13 11:50:00,0.86955,0.8698,0.8692,0.8692,4790000004.0
2009-07-13 11:55:00,0.8692,0.8694,0.86875,0.8689,3738299997.0
2009-07-13 12:00:00,0.8689,0.8692,0.86875,0.8692,2069899998.0
2009-07-13 12:05:00,0.8692,0.86955,0.8691,0.86935,4142500010.0
2009-07-13 12:10:00,0.86935,0.8695,0.8683,0.86845,2719800014.0
2009-07-13 12:15:00,0.86845,0.86885,0.86845,0.8686,3025400006.0
2009-07-13 12:20:00,0.8687,0.8688,0.86855,0.8686,2953700008.0
2009-07-13 12:25:00,0.8686,0.86865,0.8676,0.8679,3187900007.0
2009-07-13 12:30:00,0.8679,0.8687,0.86785,0.86825,4329800001.0
2009-07-13 12:35:00,0.86825,0.8686,0.8682,0.8684,3399300002.0
2009-07-13 12:40:00,0.8685,0.8692,0.86845,0.8689,5012099985.0
2009-07-13 12:45:00,0.86895,0.869,0.8684,0.8686,3475899990.0
2009-07-13 12:50:00,0.8686,0.8691,0.8686,0.86885,3592999995.0
2009-07-13 12:55:00,0.86885,0.86885,0.8685,0.8687,2765999996.0
2009-07-13 13:00:00,0.8687,0.86885,0.86835,0.8686,2248400006.0
2009-07-13 13:05:00,0.8686,0.86865,0.86825,0.86835,3717800002.0
2009-07-13 13:10:00,0.8683,0.8686,0.8681,0.8683,3614899984.0
2009-07-13 13:15:00,0.8683,0.86835,0.86735,0.8674,3502799997.0
2009-07-13 13:20:00,0.8671,0.86715,0.8665,0.8669,3990400002.0
2009-07-13 13:25:00,0.8669,0.8671,0.8669,0.8671,1616600001.0
2009-07-13 13:30:00,0.867,0.86755,0.86695,0.86735,3103899994.0
2009-07-13 13:35:00,0.86735,0.8675,0.86695,0.86735,2744099995.0
2009-07-13 13:40:00,0.8673,0.8676,0.86725,0.8675,1927599996.0
2009-07-13 13:45:00,0.8675,0.8676,0.8672,0.8672,2206000005.0
2009-07-13 13:50:00,0.8672,0.86775,0.8671,0.8677,1989999998.0
2009-07-13 13:55:00,0.8677,0.86855,0.8675,0.8685,2824500001.0
2009-07-13 14:00:00,0.86855,0.8686,0.8679,0.8681,4026199995.0
2009-07-13 14:05:00,0.8681,0.8683,0.86765,0.8681,4112999984.0
2009-07-13 14:10:00,0.86815,0.86815,0.86745,0.86765,3244799991.0
2009-07-13 14:15:00,0.8677,0.8678,0.8673,0.8673,3024300003.0
2009-07-13 14:20:00,0.8673,0.8673,0.8668,0.86685,2971600002.0
2009-07-13 14:25:00,0.86685,0.86695,0.86655,0.8667,2037100005.0
2009-07-13 14:30:00,0.8667,0.86675,0.8665,0.8666,1674399999.0
2009-07-13 14:35:00,0.8666,0.8666,0.8661,0.8663,2339399992.0
2009-07-13 14:40:00,0.86625,0.86625,0.86575,0.8661,2893400001.0
2009-07-13 14:45:00,0.8661,0.8661,0.86485,0.8653,4354400002.0
2009-07-13 14:50:00,0.86535,0.86555,0.865,0.86535,2912000000.0
2009-07-13 14:55:00,0.8653,0.86575,0.86525,0.8656,2547599999.0
2009-07-13 15:00:00,0.8656,0.86595,0.86555,0.8659,2622499995.0
2009-07-13 15:05:00,0.8659,0.866,0.86555,0.86565,2299799996.0
2009-07-13 15:10:00,0.86565,0.8659,0.8656,0.8658,3538599999.0
2009-07-13 15:15:00,0.8658,0.8659,0.86555,0.86565,3759600009.0
2009-07-13 15:20:00,0.86565,0.8659,0.86555,0.86555,4447899992.0
2009-07-13 15:25:00,0.86555,0.86585,0.86545,0.86565,5878199997.0
2009-07-13 15:30:00,0.86565,0.8659,0.86555,0.8656,6346400004.0
2009-07-13 15:35:00,0.8656,0.8659,0.8655,0.86575,4552000001.0
2009-07-13 15:40:00,0.86575,0.8659,0.86525,0.86535,4430699994.0
2009-07-13 15:45:00,0.86535,0.86545,0.865,0.86545,5666399987.0
2009-07-13 15:50:00,0.8654,0.8656,0.8653,0.86545,3906399997.0
2009-07-13 15:55:00,0.86545,0.86555,0.86485,0.86515,5064399989.0
2009-07-13 16:00:00,0.86525,0.86535,0.86515,0.86525,5238399996.0
2009-07-13 16:05:00,0.86525,0.8654,0.8648,0.86515,6932199970.0
2009-07-13 16:10:00,0.86525,0.8654,0.86495,0.8651,3986399994.0
2009-07-13 16:15:00,0.8651,0.86515,0.86405,0.86405,5456400007.0
2009-07-13 16:20:00,0.86415,0.8649,0.86405,0.86485,3955600005.0
2009-07-13 16:25:00,0.86485,0.8649,0.8643,0.8644,4596200002.0
2009-07-13 16:30:00,0.8644,0.86475,0.86415,0.8647,4661999994.0
2009-07-13 16:35:00,0.8647,0.86485,0.86455,0.86475,5901200001.0
2009-07-13 16:40:00,0.86475,0.86555,0.8647,0.8655,7656799997.0
2009-07-13 16:45:00,0.8655,0.8658,0.86535,0.86555,6124000012.0
2009-07-13 16:50:00,0.86555,0.86585,0.86505,0.86505,4999799994.0
2009-07-13 16:55:00,0.86505,0.8662,0.86505,0.8661,5844000001.0
2009-07-13 17:00:00,0.8661,0.8661,0.8655,0.8656,6389800010.0
2009-07-13 17:05:00,0.8656,0.8656,0.865,0.86515,7556600011.0
2009-07-13 17:10:00,0.86515,0.8654,0.86465,0.86475,5239799998.0
2009-07-13 17:15:00,0.86475,0.86485,0.8646,0.86465,2912600001.0
2009-07-13 17:20:00,0.86465,0.8648,0.86445,0.86445,3961400009.0
2009-07-13 17:25:00,0.86445,0.8645,0.8634,0.8634,5351399999.0
2009-07-13 17:30:00,0.8634,0.8637,0.86305,0.8637,5454000006.0
2009-07-13 17:35:00,0.8637,0.86395,0.8634,0.86385,3994800008.0
2009-07-13 17:40:00,0.86385,0.86395,0.86365,0.86375,3301700009.0
2009-07-13 17:45:00,0.86375,0.86385,0.8633,0.86355,7086199980.0
2009-07-13 17:50:00,0.86355,0.86365,0.86305,0.86315,4858899994.0
2009-07-13 17:55:00,0.8631,0.86375,0.86295,0.8636,3687829994.0
2009-07-13 18:00:00,0.86355,0.86365,0.86325,0.86345,3901799987.0
2009-07-13 18:05:00,0.86345,0.86385,0.86345,0.86385,2559799998.0
2009-07-13 18:10:00,0.86385,0.864,0.86375,0.8638,4866200000.0
2009-07-13 18:15:00,0.8638,0.86395,0.8637,0.8639,1022400000.0
2009-07-13 18:20:00,0.86395,0.864,0.8637,0.86395,1459700006.0
2009-07-13 18:25:00,0.86395,0.864,0.86385,0.864,2583599992.0
2009-07-13 18:30:00,0.864,0.86425,0.8638,0.86405,4846199988.0
2009-07-13 18:35:00,0.86405,0.8646,0.864,0.8646,4245400006.0
2009-07-13 18:40:00,0.86455,0.86455,0.86385,0.86395,3070600007.0
2009-07-13 18:45:00,0.86395,0.864,0.8636,0.8636,2500399997.0
2009-07-13 18:50:00,0.86365,0.8637,0.86335,0.8636,1969999999.0
2009-07-13 18:55:00,0.8636,0.86375,0.8634,0.8637,2601799988.0
2009-07-13 19:00:00,0.86365,0.86385,0.86335,0.86335,2335499994.0
2009-07-13 19:05:00,0.86335,0.86355,0.86335,0.8634,1504800001.0
2009-07-13 19:10:00,0.8634,0.86365,0.8633,0.8633,3340800008.0
2009-07-13 19:15:00,0.8633,0.8634,0.8621,0.86215,3608600000.0
2009-07-13 19:20:00,0.8621,0.8625,0.862,0.8622,3243399978.0
2009-07-13 19:25:00,0.86215,0.8623,0.8615,0.86175,2823999988.0
2009-07-13 19:30:00,0.8618,0.86185,0.8612,0.86175,1449899999.0
2009-07-13 19:35:00,0.86175,0.8623,0.8617,0.86215,1420800000.0
2009-07-13 19:40:00,0.86215,0.8622,0.86195,0.86205,2141799994.0
2009-07-13 19:45:00,0.86205,0.8622,0.8619,0.86195,2810199991.0
2009-07-13 19:50:00,0.86195,0.86195,0.8615,0.8618,2433399989.0
2009-07-13 19:55:00,0.8618,0.86185,0.8614,0.86175,2652599990.0
2009-07-13 20:00:00,0.86175,0.8619,0.86165,0.86175,3017799988.0
2009-07-13 20:05:00,0.8617,0.8618,0.86155,0.8618,5243799938.0
2009-07-13 20:10:00,0.8618,0.8618,0.86155,0.86165,2885599977.0
2009-07-13 20:15:00,0.86165,0.86165,0.86115,0.86145,4297599974.0
2009-07-13 20:20:00,0.8614,0.86175,0.86109,0.8615,2605599985.0
2009-07-13 20:25:00,0.8615,0.8617,0.86125,0.8617,1608099992.0
2009-07-13 20:30:00,0.8617,0.86175,0.86155,0.8617,1114200001.0
2009-07-13 20:35:00,0.8617,0.8619,0.86165,0.86185,1439199998.0
2009-07-13 20:40:00,0.86185,0.862,0.86155,0.86185,2479699991.0
2009-07-13 20:45:00,0.86185,0.86205,0.8618,0.86195,1327799995.0
2009-07-13 20:50:00,0.86195,0.86235,0.86185,0.8621,3915800029.0
2009-07-13 20:55:00,0.8621,0.86225,0.86195,0.86205,5324999982.0
2009-07-13 21:00:00,0.86205,0.86225,0.8619,0.8622,4860999964.0
2009-07-13 21:05:00,0.86215,0.86215,0.8618,0.86185,2687799995.0
2009-07-13 21:10:00,0.86185,0.8622,0.86175,0.8621,4352599978.0
2009-07-13 21:15:00,0.86215,0.86215,0.86195,0.86195,1367400002.0
2009-07-13 21:20:00,0.862,0.8622,0.86195,0.86215,1882600007.0
2009-07-13 21:25:00,0.8622,0.8623,0.8621,0.86225,3119599992.0
2009-07-13 21:30:00,0.8623,0.8625,0.8622,0.8622,3298399984.0
2009-07-13 21:35:00,0.86225,0.86235,0.8619,0.86215,2845200014.0
2009-07-13 21:40:00,0.86205,0.86225,0.86175,0.8619,4512999974.0
2009-07-13 21:45:00,0.8619,0.8625,0.8619,0.8622,3786399982.0
2009-07-13 21:50:00,0.8622,0.86255,0.8619,0.8622,3525199982.0
2009-07-13 21:55:00,0.86225,0.8623,0.862,0.8622,3476600003.0
2009-07-13 22:00:00,0.86225,0.86245,0.86205,0.8622,1327400002.0
2009-07-13 22:05:00,0.8622,0.86225,0.8619,0.86215,1472400007.0
2009-07-13 22:10:00,0.86215,0.86235,0.86195,0.8622,1391399993.0
2009-07-13 22:15:00,0.8622,0.86225,0.86185,0.86185,1205999984.0
2009-07-13 22:20:00,0.86185,0.862,0.86155,0.86165,1525199994.0
2009-07-13 22:25:00,0.86165,0.8618,0.8615,0.8615,1255999996.0
2009-07-13 22:30:00,0.86165,0.8618,0.86145,0.86155,1056199992.0
2009-07-13 22:35:00,0.86155,0.86165,0.86135,0.86165,1382799989.0
2009-07-13 22:40:00,0.86165,0.86175,0.86165,0.86165,775999997.0
2009-07-13 22:45:00,0.86165,0.86165,0.8614,0.86145,1342000016.0
2009-07-13 22:50:00,0.8615,0.86155,0.8612,0.86125,1886999986.0
2009-07-13 22:55:00,0.8613,0.86145,0.86115,0.86125,1114999987.0
2009-07-13 23:00:00,0.86125,0.8613,0.86105,0.86115,871599997.0
2009-07-13 23:05:00,0.86115,0.8614,0.86115,0.8614,358800000.0
2009-07-13 23:10:00,0.8614,0.8615,0.8613,0.8614,607399999.0
2009-07-13 23:15:00,0.86135,0.86145,0.8613,0.86135,835000007.0
2009-07-13 23:20:00,0.8614,0.86155,0.8613,0.8614,777400001.0
2009-07-13 23:25:00,0.8614,0.8614,0.86125,0.86125,552000000.0
2009-07-13 23:30:00,0.86125,0.86135,0.8612,0.86125,706800001.0
2009-07-13 23:35:00,0.8614,0.86165,0.86125,0.86145,389900002.0
2009-07-13 23:40:00,0.86125,0.86135,0.86105,0.8612,696699999.0
2009-07-13 23:45:00,0.8612,0.86175,0.86099,0.8612,721800003.0
2009-07-13 23:50:00,0.8612,0.8613,0.86105,0.8612,297200001.0
2009-07-13 23:55:00,0.8612,0.8613,0.86095,0.86105,547000002.0
2009-07-14 00:00:00,0.86105,0.86115,0.86075,0.86075,855600003.0
2009-07-14 00:05:00,0.8608,0.8609,0.86062,0.86075,453400003.0
2009-07-14 00:10:00,0.86075,0.86075,0.8606,0.86065,400399999.0
2009-07-14 00:15:00,0.8607,0.8608,0.86055,0.86065,318400000.0
2009-07-14 00:20:00,0.8606,0.86075,0.86051,0.86056,418800003.0
2009-07-14 00:25:00,0.86065,0.8608,0.86059,0.86065,470400000.0
2009-07-14 00:30:00,0.86065,0.8607,0.86065,0.86065,270000000.0
2009-07-14 00:35:00,0.86065,0.8607,0.8605,0.8605,736000001.0
2009-07-14 00:40:00,0.86055,0.86075,0.86045,0.86065,1395400001.0
2009-07-14 00:45:00,0.8606,0.86075,0.86055,0.8606,253400001.0
2009-07-14 00:50:00,0.8606,0.86085,0.86045,0.86055,617200004.0
2009-07-14 00:55:00,0.8606,0.8607,0.86045,0.86045,395000000.0
2009-07-14 01:00:00,0.8605,0.86055,0.8602,0.8602,1672600002.0
2009-07-14 01:05:00,0.8602,0.8604,0.8602,0.86025,1617000003.0
2009-07-14 01:10:00,0.86025,0.86035,0.86015,0.86035,776400001.0
2009-07-14 01:15:00,0.86035,0.86035,0.8601,0.8602,1440999993.0
2009-07-14 01:20:00,0.86015,0.8602,0.86005,0.8601,4199799947.0
2009-07-14 01:25:00,0.8601,0.8601,0.85995,0.85995,2291999964.0
2009-07-14 01:30:00,0.85995,0.8601,0.8599,0.86,1482399975.0
2009-07-14 01:35:00,0.85995,0.86005,0.8599,0.86,2227199967.0
2009-07-14 01:40:00,0.86,0.86005,0.85995,0.85995,1591000007.0
2009-07-14 01:45:00,0.85995,0.86,0.8598,0.8599,861600001.0
2009-07-14 01:50:00,0.8599,0.86025,0.8599,0.86015,1888799997.0
2009-07-14 01:55:00,0.86015,0.86055,0.86005,0.8605,1753799999.0
2009-07-14 02:00:00,0.8605,0.8607,0.8604,0.86055,1546799994.0
2009-07-14 02:05:00,0.86045,0.86055,0.8604,0.86055,1375200000.0
2009-07-14 02:10:00,0.86055,0.8606,0.8604,0.86055,654600000.0
2009-07-14 02:15:00,0.86055,0.86065,0.86015,0.86015,2049000008.0
2009-07-14 02:20:00,0.8604,0.8605,0.86015,0.8603,1604400003.0
2009-07-14 02:25:00,0.86025,0.8603,0.86,0.8602,2096199996.0
2009-07-14 02:30:00,0.8602,0.86025,0.8598,0.8598,2349400003.0
2009-07-14 02:35:00,0.8598,0.85985,0.8596,0.8597,1976900008.0
2009-07-14 02:40:00,0.8597,0.8597,0.8595,0.8595,1015200001.0
2009-07-14 02:45:00,0.8595,0.8596,0.8591,0.85915,2461000001.0
2009-07-14 02:50:00,0.8592,0.85935,0.8587,0.85875,3212000004.0
2009-07-14 02:55:00,0.8587,0.86,0.8587,0.85975,1892300003.0
2009-07-14 03:00:00,0.85975,0.86005,0.8594,0.85985,3198299992.0
2009-07-14 03:05:00,0.85985,0.86,0.85975,0.85975,2267400006.0
2009-07-14 03:10:00,0.85975,0.86015,0.8597,0.8601,928800002.0
2009-07-14 03:15:00,0.86015,0.86015,0.85985,0.86,1052200004.0
2009-07-14 03:20:00,0.86,0.86005,0.85995,0.86005,797200000.0
2009-07-14 03:25:00,0.86005,0.86015,0.86,0.86005,750000000.0
2009-07-14 03:30:00,0.86005,0.8603,0.86,0.8602,1382200001.0
2009-07-14 03:35:00,0.8602,0.8603,0.85995,0.86015,990199998.0
2009-07-14 03:40:00,0.8601,0.86025,0.85995,0.8601,1259599994.0
2009-07-14 03:45:00,0.86,0.8602,0.85985,0.86,1547999989.0
2009-07-14 03:50:00,0.86,0.8601,0.85995,0.86,732400001.0
2009-07-14 03:55:00,0.86,0.8603,0.86,0.86025,897200000.0
2009-07-14 04:00:00,0.8603,0.8603,0.8601,0.8602,1041399998.0
2009-07-14 04:05:00,0.86025,0.86035,0.8601,0.8602,1738600001.0
2009-07-14 04:10:00,0.8602,0.8604,0.8602,0.86025,2150200008.0
2009-07-14 04:15:00,0.86025,0.8605,0.8602,0.86045,3440400008.0
2009-07-14 04:20:00,0.86045,0.8605,0.8603,0.8604,581599999.0
2009-07-14 04:25:00,0.8604,0.86045,0.86005,0.86025,941800003.0
2009-07-14 04:30:00,0.86025,0.8604,0.86005,0.8602,2401000000.0
2009-07-14 04:35:00,0.8602,0.8602,0.86005,0.86005,346400001.0
2009-07-14 04:40:00,0.86005,0.86005,0.85975,0.8598,1344199992.0
2009-07-14 04:45:00,0.85985,0.86005,0.8598,0.86005,1183400004.0
2009-07-14 04:50:00,0.86005,0.86025,0.85995,0.8602,1145800004.0
2009-07-14 04:55:00,0.8602,0.8603,0.8601,0.86015,892599999.0
2009-07-14 05:00:00,0.86015,0.8604,0.86005,0.8601,1283600004.0
2009-07-14 05:05:00,0.8601,0.86015,0.8598,0.85985,1728400016.0
2009-07-14 05:10:00,0.8598,0.8599,0.8597,0.8598,2398400008.0
2009-07-14 05:15:00,0.8598,0.86,0.8597,0.8598,2283200003.0
2009-07-14 05:20:00,0.8598,0.8598,0.85965,0.85975,1325400004.0
2009-07-14 05:25:00,0.8597,0.85995,0.85965,0.8599,2103000007.0
2009-07-14 05:30:00,0.8599,0.86005,0.85975,0.8599,3373000013.0
2009-07-14 05:35:00,0.8598,0.8599,0.8598,0.8598,992200002.0
2009-07-14 05:40:00,0.85985,0.86,0.8598,0.85995,1423500002.0
2009-07-14 05:45:00,0.85995,0.86,0.85995,0.86,595800000.0
2009-07-14 05:50:00,0.86,0.8603,0.86,0.8601,1375799999.0
2009-07-14 05:55:00,0.8601,0.8601,0.85995,0.86,650999995.0
2009-07-14 06:00:00,0.86,0.8602,0.8598,0.86005,1670799992.0
2009-07-14 06:05:00,0.86,0.8601,0.85995,0.86005,1586800005.0
2009-07-14 06:10:00,0.86005,0.86005,0.85975,0.8598,997800000.0
2009-07-14 06:15:00,0.85975,0.85995,0.85965,0.8599,902800002.0
2009-07-14 06:20:00,0.8599,0.86005,0.8598,0.85995,2851399997.0
2009-07-14 06:25:00,0.85995,0.86015,0.85995,0.86015,1626200010.0
2009-07-14 06:30:00,0.86015,0.8604,0.86,0.8602,2009599999.0
2009-07-14 06:35:00,0.8603,0.8603,0.8601,0.86015,2567600005.0
2009-07-14 06:40:00,0.86015,0.8603,0.86015,0.86025,682800001.0
2009-07-14 06:45:00,0.86025,0.8603,0.8601,0.8602,1350799993.0
2009-07-14 06:50:00,0.8602,0.86025,0.8601,0.8602,742200001.0
2009-07-14 06:55:00,0.8602,0.86025,0.8601,0.8602,776000000.0
2009-07-14 07:00:00,0.8602,0.86025,0.86015,0.8602,412400000.0
2009-07-14 07:05:00,0.8602,0.8603,0.8602,0.86025,927599997.0
2009-07-14 07:10:00,0.86025,0.8605,0.8601,0.86035,1420000002.0
2009-07-14 07:15:00,0.86035,0.86065,0.86035,0.8606,1784000002.0
2009-07-14 07:20:00,0.8606,0.86075,0.86045,0.86065,2976599998.0
2009-07-14 07:25:00,0.86065,0.861,0.8606,0.8607,3212400016.0
2009-07-14 07:30:00,0.8607,0.86095,0.86055,0.86075,1939800005.0
2009-07-14 07:35:00,0.8607,0.8608,0.86045,0.8605,1860400005.0
2009-07-14 07:40:00,0.8605,0.86122,0.86045,0.86115,5829800012.0
2009-07-14 07:45:00,0.86115,0.86135,0.86095,0.86135,4905800024.0
2009-07-14 07:50:00,0.86135,0.86135,0.8609,0.86105,1678400002.0
2009-07-14 07:55:00,0.86105,0.8612,0.86075,0.8608,2509800005.0
2009-07-14 08:00:00,0.8608,0.8608,0.8604,0.86055,2695799998.0
2009-07-14 08:05:00,0.8606,0.8609,0.8604,0.86085,3198999997.0
2009-07-14 08:10:00,0.8609,0.86095,0.8606,0.86075,2505799994.0
2009-07-14 08:15:00,0.8608,0.86085,0.85965,0.8601,3258399991.0
2009-07-14 08:20:00,0.8601,0.86055,0.8598,0.86005,2696200003.0
2009-07-14 08:25:00,0.86005,0.8603,0.85995,0.86015,1893800010.0
2009-07-14 08:30:00,0.86015,0.8602,0.8594,0.8598,4781199993.0
2009-07-14 08:35:00,0.85975,0.86025,0.85955,0.86005,4673499994.0
2009-07-14 08:40:00,0.86005,0.8607,0.86,0.86045,4388599996.0
2009-07-14 08:45:00,0.8604,0.8605,0.85995,0.86005,5598799985.0
2009-07-14 08:50:00,0.85995,0.85995,0.85915,0.85935,3424000001.0
2009-07-14 08:55:00,0.8593,0.86045,0.8593,0.86025,3288399994.0
2009-07-14 09:00:00,0.86025,0.8604,0.85955,0.85955,2487199995.0
2009-07-14 09:05:00,0.85955,0.8601,0.85945,0.8601,3929999988.0
2009-07-14 09:10:00,0.8601,0.8601,0.859,0.8591,4739000005.0
2009-07-14 09:15:00,0.8593,0.85945,0.85885,0.8589,4493399996.0
2009-07-14 09:20:00,0.8589,0.85905,0.8583,0.85905,4594799987.0
2009-07-14 09:25:00,0.85905,0.85915,0.8585,0.8586,2794200001.0
2009-07-14 09:30:00,0.85855,0.85875,0.8585,0.8587,2406500001.0
2009-07-14 09:35:00,0.85865,0.85895,0.85837,0.8588,3745200006.0
2009-07-14 09:40:00,0.8588,0.85885,0.85835,0.8584,6512700010.0
2009-07-14 09:45:00,0.85845,0.85895,0.8584,0.8587,3972700003.0
2009-07-14 09:50:00,0.8587,0.8591,0.85855,0.8587,3904599995.0
2009-07-14 09:55:00,0.8587,0.8587,0.858,0.8582,6214399962.0
2009-07-14 10:00:00,0.8582,0.8587,0.8581,0.85865,3061399991.0
2009-07-14 10:05:00,0.85865,0.8587,0.8584,0.85855,4347599993.0
2009-07-14 10:10:00,0.85855,0.85875,0.85845,0.85865,2811999999.0
2009-07-14 10:15:00,0.8587,0.8592,0.8584,0.859,3446200006.0
2009-07-14 10:20:00,0.859,0.8594,0.859,0.8592,4632400003.0
2009-07-14 10:25:00,0.8592,0.85945,0.8585,0.85885,4958799999.0
2009-07-14 10:30:00,0.8588,0.8602,0.85835,0.86005,5003400002.0
2009-07-14 10:35:00,0.86,0.86025,0.8587,0.8587,5844300014.0
2009-07-14 10:40:00,0.8588,0.85935,0.8587,0.85925,3634999993.0
2009-07-14 10:45:00,0.85925,0.85925,0.85855,0.8587,4761200002.0
2009-07-14 10:50:00,0.8587,0.8589,0.8576,0.8582,5351500008.0
2009-07-14 10:55:00,0.8581,0.85865,0.8581,0.8585,3848399996.0
2009-07-14 11:00:00,0.85845,0.85845,0.85715,0.8573,4146200005.0
2009-07-14 11:05:00,0.8573,0.8577,0.85725,0.8574,5642000002.0
2009-07-14 11:10:00,0.8574,0.85745,0.8567,0.8567,3098200001.0
2009-07-14 11:15:00,0.85675,0.85745,0.8567,0.8574,2625400004.0
2009-07-14 11:20:00,0.8574,0.85855,0.8574,0.8583,3852800007.0
2009-07-14 11:25:00,0.8583,0.8584,0.85745,0.8575,3778400010.0
2009-07-14 11:30:00,0.8575,0.85775,0.85695,0.85715,4092000015.0
2009-07-14 11:35:00,0.8572,0.85775,0.8572,0.8577,2554199994.0
2009-07-14 11:40:00,0.8577,0.85775,0.85655,0.8566,3615799987.0
2009-07-14 11:45:00,0.85665,0.8567,0.85605,0.85645,4643900003.0
2009-07-14 11:50:00,0.85645,0.8567,0.85635,0.85645,3575999996.0
2009-07-14 11:55:00,0.8565,0.857,0.85645,0.8565,3362600007.0
2009-07-14 12:00:00,0.8565,0.8568,0.85645,0.85675,4338400010.0
2009-07-14 12:05:00,0.8568,0.8573,0.85655,0.85695,4556800005.0
2009-07-14 12:10:00,0.85695,0.85715,0.8568,0.8569,3283600001.0
2009-07-14 12:15:00,0.8569,0.8569,0.8565,0.85655,2831799993.0
2009-07-14 12:20:00,0.8566,0.85685,0.85605,0.8565,3836599993.0
2009-07-14 12:25:00,0.8565,0.85685,0.8565,0.8568,1969799996.0
2009-07-14 12:30:00,0.8568,0.85695,0.85665,0.85695,1895200005.0
2009-07-14 12:35:00,0.8569,0.8571,0.8566,0.85685,3783199988.0
2009-07-14 12:40:00,0.85685,0.85725,0.8567,0.8572,2617300009.0
2009-07-14 12:45:00,0.8572,0.8576,0.8572,0.8575,4533199987.0
2009-07-14 12:50:00,0.85745,0.85755,0.8573,0.85735,2379200005.0
2009-07-14 12:55:00,0.8574,0.8574,0.8572,0.8572,1719200004.0
2009-07-14 13:00:00,0.8572,0.8573,0.85715,0.85725,4058800025.0
2009-07-14 13:05:00,0.85725,0.8573,0.85705,0.85715,3569599998.0
2009-07-14 13:10:00,0.85715,0.8572,0.85695,0.8571,1805599998.0
2009-07-14 13:15:00,0.8571,0.85725,0.8567,0.85715,3337000020.0
2009-07-14 13:20:00,0.85715,0.85725,0.857,0.8571,1547600000.0
2009-07-14 13:25:00,0.8571,0.8571,0.8569,0.8569,1315600008.0
2009-07-14 13:30:00,0.857,0.85745,0.857,0.8572,2947800011.0
2009-07-14 13:35:00,0.8572,0.85735,0.85695,0.85705,5423699993.0
2009-07-14 13:40:00,0.85705,0.8574,0.85695,0.8574,3543800010.0
2009-07-14 13:45:00,0.8574,0.85765,0.85735,0.8575,2722200012.0
2009-07-14 13:50:00,0.8575,0.8578,0.85735,0.8577,3336600000.0
2009-07-14 13:55:00,0.85775,0.8578,0.8571,0.85715,5759199992.0
2009-07-14 14:00:00,0.85715,0.8576,0.85715,0.85755,5114600019.0
2009-07-14 14:05:00,0.85755,0.85755,0.8573,0.8574,3297200004.0
2009-07-14 14:10:00,0.8574,0.8577,0.8573,0.8575,3611800011.0
2009-07-14 14:15:00,0.8575,0.85795,0.85745,0.8578,6845099996.0
2009-07-14 14:20:00,0.8578,0.858,0.85735,0.85755,4431000001.0
2009-07-14 14:25:00,0.8576,0.8577,0.85695,0.857,2857100001.0
2009-07-14 14:30:00,0.857,0.85785,0.85665,0.85695,5631100017.0
2009-07-14 14:35:00,0.85695,0.85735,0.8569,0.85695,5984200028.0
2009-07-14 14:40:00,0.85695,0.85725,0.85675,0.85705,5728200002.0
2009-07-14 14:45:00,0.85705,0.8571,0.85685,0.8569,9570999980.0
2009-07-14 14:50:00,0.8569,0.8572,0.85675,0.85705,5471799989.0
2009-07-14 14:55:00,0.85705,0.8572,0.85685,0.85705,3485100002.0
2009-07-14 15:00:00,0.85705,0.8572,0.85685,0.8571,3538799997.0
2009-07-14 15:05:00,0.8571,0.85775,0.85635,0.85755,4420000006.0
2009-07-14 15:10:00,0.85755,0.85765,0.85705,0.8574,4470000006.0
2009-07-14 15:15:00,0.8574,0.8575,0.857,0.85735,3718900000.0
2009-07-14 15:20:00,0.85735,0.8576,0.8572,0.8573,2891600011.0
2009-07-14 15:25:00,0.8573,0.8575,0.8573,0.85735,1655700002.0
2009-07-14 15:30:00,0.85735,0.85765,0.85725,0.85745,6111299992.0
2009-07-14 15:35:00,0.8575,0.8579,0.85725,0.8578,6103199991.0
2009-07-14 15:40:00,0.8578,0.858,0.8575,0.8578,5149700008.0
2009-07-14 15:45:00,0.8579,0.8579,0.8572,0.8574,6390799993.0
2009-07-14 15:50:00,0.85745,0.85765,0.85725,0.8573,5323799999.0
2009-07-14 15:55:00,0.8573,0.8576,0.85725,0.85745,5683000023.0
2009-07-14 16:00:00,0.85765,0.8577,0.8572,0.85755,5713600003.0
2009-07-14 16:05:00,0.8576,0.85765,0.8573,0.8574,6140400006.0
2009-07-14 16:10:00,0.8574,0.8575,0.8573,0.85745,5742600024.0
2009-07-14 16:15:00,0.85745,0.8576,0.8573,0.8573,5131400002.0
2009-07-14 16:20:00,0.8573,0.8579,0.8571,0.85785,4384900006.0
2009-07-14 16:25:00,0.8579,0.8579,0.8576,0.85775,6959000002.0
2009-07-14 16:30:00,0.85775,0.85785,0.8574,0.8577,5546700019.0
2009-07-14 16:35:00,0.8577,0.8579,0.85745,0.85775,2812799998.0
2009-07-14 16:40:00,0.8577,0.8579,0.85735,0.8575,3630699993.0
2009-07-14 16:45:00,0.8575,0.8578,0.85735,0.8576,5771399981.0
2009-07-14 16:50:00,0.8576,0.8579,0.8574,0.8575,7927199980.0
2009-07-14 16:55:00,0.85745,0.85755,0.8568,0.8568,4833399985.0
2009-07-14 17:00:00,0.8568,0.85685,0.8565,0.85665,3934499990.0
2009-07-14 17:05:00,0.85665,0.85685,0.8566,0.85685,3669600001.0
2009-07-14 17:10:00,0.85685,0.85685,0.8566,0.8568,1650199997.0
2009-07-14 17:15:00,0.8568,0.85705,0.85655,0.85665,2658199998.0
2009-07-14 17:20:00,0.8567,0.85695,0.8566,0.85685,2320199999.0
2009-07-14 17:25:00,0.85685,0.857,0.85675,0.8569,3258300009.0
2009-07-14 17:30:00,0.8569,0.85705,0.85685,0.85695,2039400004.0
2009-07-14 17:35:00,0.8569,0.8569,0.8559,0.8561,3059400010.0
2009-07-14 17:40:00,0.8561,0.8568,0.85595,0.85675,2846400005.0
2009-07-14 17:45:00,0.85675,0.8572,0.8567,0.8571,4807200016.0
2009-07-14 17:50:00,0.8571,0.8572,0.8565,0.85655,4908999985.0
2009-07-14 17:55:00,0.85655,0.8567,0.8563,0.8564,3332299996.0
2009-07-14 18:00:00,0.8564,0.8571,0.8564,0.85705,2348600006.0
2009-07-14 18:05:00,0.85705,0.8572,0.85685,0.85715,2568800007.0
2009-07-14 18:10:00,0.8572,0.85745,0.85715,0.8574,3568599981.0
2009-07-14 18:15:00,0.8574,0.8574,0.85725,0.85725,2121800002.0
2009-07-14 18:20:00,0.85725,0.8579,0.8572,0.85735,4280800008.0
2009-07-14 18:25:00,0.85735,0.85745,0.85705,0.8573,3150399999.0
2009-07-14 18:30:00,0.8573,0.85775,0.8572,0.8577,2241799998.0
2009-07-14 18:35:00,0.85775,0.85775,0.85715,0.8572,1642899999.0
2009-07-14 18:40:00,0.8572,0.85725,0.8568,0.85715,3904200004.0
2009-07-14 18:45:00,0.8572,0.8573,0.85685,0.857,3663599997.0
2009-07-14 18:50:00,0.857,0.85725,0.8569,0.85705,3806000014.0
2009-07-14 18:55:00,0.85705,0.8571,0.85685,0.85685,2069000000.0
2009-07-14 19:00:00,0.8569,0.85715,0.85665,0.85665,2584399991.0
2009-07-14 19:05:00,0.85665,0.8568,0.85665,0.8567,3231399992.0
2009-07-14 19:10:00,0.8567,0.85695,0.85665,0.85685,2266400005.0
2009-07-14 19:15:00,0.8568,0.85705,0.8568,0.8569,2942999998.0
2009-07-14 19:20:00,0.85695,0.8573,0.85645,0.8568,3623399996.0
2009-07-14 19:25:00,0.85675,0.8568,0.85605,0.8562,4645600003.0
2009-07-14 19:30:00,0.8562,0.8565,0.85615,0.8564,2911800003.0
2009-07-14 19:35:00,0.85645,0.8565,0.8562,0.8564,2946799999.0
2009-07-14 19:40:00,0.85645,0.8565,0.8563,0.85645,2675199999.0
2009-07-14 19:45:00,0.8564,0.8565,0.85595,0.85615,2716199995.0
2009-07-14 19:50:00,0.85615,0.85615,0.85575,0.85585,3377599997.0
2009-07-14 19:55:00,0.85585,0.85585,0.8554,0.85565,5291399999.0
2009-07-14 20:00:00,0.85565,0.8562,0.85565,0.85605,3630399986.0
2009-07-14 20:05:00,0.8561,0.8563,0.85595,0.85625,4342199939.0
2009-07-14 20:10:00,0.8562,0.85635,0.85605,0.85615,3983799939.0
2009-07-14 20:15:00,0.85615,0.8563,0.85575,0.85595,5386599942.0
2009-07-14 20:20:00,0.85595,0.85645,0.85595,0.8564,4012599965.0
2009-07-14 20:25:00,0.8564,0.8567,0.8563,0.85665,5795799965.0
2009-07-14 20:30:00,0.85665,0.8567,0.85645,0.85645,4260199979.0
2009-07-14 20:35:00,0.8565,0.85665,0.8561,0.85615,4467600006.0
2009-07-14 20:40:00,0.8561,0.85625,0.85595,0.8562,4037300082.0
2009-07-14 20:45:00,0.8562,0.8562,0.8558,0.8559,4350200036.0
2009-07-14 20:50:00,0.85595,0.8561,0.85575,0.85605,3592000052.0
2009-07-14 20:55:00,0.85605,0.85625,0.85595,0.85615,3793600007.0
2009-07-14 21:00:00,0.8561,0.8561,0.85595,0.85595,3629599986.0
2009-07-14 21:05:00,0.85605,0.85635,0.85595,0.85615,3816599991.0
2009-07-14 21:10:00,0.85615,0.85625,0.85535,0.8558,3609499965.0
2009-07-14 21:15:00,0.8558,0.8563,0.8557,0.85615,3447799967.0
2009-07-14 21:20:00,0.8562,0.8563,0.856,0.8562,3425199982.0
2009-07-14 21:25:00,0.85625,0.8563,0.856,0.85615,4754500025.0
2009-07-14 21:30:00,0.85615,0.8563,0.8559,0.85615,3270000008.0
2009-07-14 21:35:00,0.8561,0.85625,0.85605,0.8561,2843399967.0
2009-07-14 21:40:00,0.8561,0.85625,0.8559,0.856,4719599962.0
2009-07-14 21:45:00,0.85605,0.85605,0.8555,0.85565,3275580026.0
2009-07-14 21:50:00,0.8556,0.85585,0.8556,0.85565,2946400015.0
2009-07-14 21:55:00,0.85565,0.85585,0.85555,0.8557,2514200016.0
2009-07-14 22:00:00,0.8557,0.85605,0.85565,0.856,2725000008.0
2009-07-14 22:05:00,0.856,0.85625,0.856,0.85625,1125199990.0
2009-07-14 22:10:00,0.85625,0.85645,0.8562,0.8563,2326400006.0
2009-07-14 22:15:00,0.8563,0.85635,0.85615,0.85635,2777000000.0
2009-07-14 22:20:00,0.85635,0.85635,0.8562,0.85625,2090200017.0
2009-07-14 22:25:00,0.85625,0.85635,0.8562,0.8563,1291600033.0
2009-07-14 22:30:00,0.8564,0.8567,0.85595,0.8561,2483500007.0
2009-07-14 22:35:00,0.8561,0.85645,0.8557,0.85575,4955899998.0
2009-07-14 22:40:00,0.85575,0.8562,0.8556,0.85575,2351400009.0
2009-07-14 22:45:00,0.85575,0.8561,0.85565,0.85575,2046000003.0
2009-07-14 22:50:00,0.8558,0.8562,0.85565,0.85605,2089800002.0
2009-07-14 22:55:00,0.85605,0.85645,0.85605,0.85635,3767400006.0
2009-07-14 23:00:00,0.8563,0.8564,0.85565,0.85565,1025200002.0
2009-07-14 23:05:00,0.85565,0.8558,0.8555,0.85555,1529599997.0
2009-07-14 23:10:00,0.85555,0.8559,0.85545,0.8555,922399999.0
2009-07-14 23:15:00,0.85545,0.85575,0.855,0.8553,1218400001.0
2009-07-14 23:20:00,0.8553,0.8563,0.8552,0.85595,2311699991.0
2009-07-14 23:25:00,0.85595,0.8561,0.85575,0.8558,1064799996.0
2009-07-14 23:30:00,0.8558,0.8561,0.85575,0.85605,1517200000.0
2009-07-14 23:35:00,0.85605,0.8565,0.856,0.8562,1923400003.0
2009-07-14 23:40:00,0.8562,0.8562,0.85585,0.8559,346000000.0
2009-07-14 23:45:00,0.85595,0.8561,0.85595,0.856,90600000.0
2009-07-14 23:50:00,0.856,0.85605,0.85595,0.85595,83600000.0
2009-07-14 23:55:00,0.85595,0.8561,0.85585,0.85585,321199999.0
2009-07-15 00:00:00,0.85585,0.85595,0.85565,0.85565,386400002.0
2009-07-15 00:05:00,0.85555,0.8556,0.85545,0.8556,316999999.0
2009-07-15 00:10:00,0.85555,0.8556,0.85535,0.85555,530599999.0
2009-07-15 00:15:00,0.85555,0.85555,0.85535,0.85555,620600005.0
2009-07-15 00:20:00,0.85555,0.85555,0.8554,0.8555,837400003.0
2009-07-15 00:25:00,0.8555,0.8557,0.8555,0.8556,342000000.0
2009-07-15 00:30:00,0.85565,0.85565,0.8556,0.85565,302999998.0
2009-07-15 00:35:00,0.85565,0.85585,0.8556,0.85565,558800000.0
2009-07-15 00:40:00,0.85565,0.85585,0.8556,0.8558,240000000.0
2009-07-15 00:45:00,0.8558,0.85585,0.8557,0.85575,665800000.0
2009-07-15 00:50:00,0.85575,0.8559,0.8557,0.85585,832999997.0
2009-07-15 00:55:00,0.85585,0.85615,0.8557,0.85605,581400002.0
2009-07-15 01:00:00,0.85595,0.85615,0.85585,0.85585,707400000.0
2009-07-15 01:05:00,0.85585,0.85595,0.85575,0.8558,690600001.0
2009-07-15 01:10:00,0.8558,0.85585,0.8557,0.8558,200000000.0
2009-07-15 01:15:00,0.8558,0.85585,0.85575,0.85575,196800000.0
2009-07-15 01:20:00,0.8557,0.85575,0.8557,0.85575,109200000.0
2009-07-15 01:25:00,0.8557,0.8558,0.8557,0.85575,129600002.0
2009-07-15 01:30:00,0.85575,0.8558,0.8556,0.8557,546800000.0
2009-07-15 01:35:00,0.85565,0.85575,0.8554,0.8556,1231200003.0
2009-07-15 01:40:00,0.8556,0.85585,0.8556,0.85565,759799998.0
2009-07-15 01:45:00,0.85565,0.8558,0.85565,0.85575,1103399989.0
2009-07-15 01:50:00,0.85575,0.85575,0.8556,0.8556,1756799984.0
2009-07-15 01:55:00,0.85565,0.85585,0.8555,0.8556,1124800000.0
2009-07-15 02:00:00,0.8556,0.85595,0.85555,0.85585,1639200002.0
2009-07-15 02:05:00,0.85585,0.85605,0.8558,0.85595,950399999.0
2009-07-15 02:10:00,0.85595,0.85595,0.8557,0.85585,1652400001.0
2009-07-15 02:15:00,0.85585,0.8561,0.85575,0.85605,1918000002.0
2009-07-15 02:20:00,0.85605,0.8561,0.8557,0.856,1605400003.0
2009-07-15 02:25:00,0.856,0.85615,0.85585,0.85605,780199993.0
2009-07-15 02:30:00,0.85605,0.85605,0.85605,0.85605,506600000.0
2009-07-15 02:35:00,0.85605,0.85605,0.8559,0.85595,620400000.0
2009-07-15 02:40:00,0.856,0.85625,0.85595,0.8561,1152000002.0
2009-07-15 02:45:00,0.8561,0.85615,0.85595,0.85605,1085600001.0
2009-07-15 02:50:00,0.85605,0.85645,0.856,0.85625,2058800001.0
2009-07-15 02:55:00,0.8563,0.8564,0.85595,0.856,2626399999.0
2009-07-15 03:00:00,0.856,0.85645,0.856,0.8563,1319400002.0
2009-07-15 03:05:00,0.8563,0.8564,0.8562,0.8563,1966000002.0
2009-07-15 03:10:00,0.8563,0.8564,0.85615,0.8564,1443000001.0
2009-07-15 03:15:00,0.8564,0.85645,0.8562,0.8563,877599997.0
2009-07-15 03:20:00,0.85635,0.85635,0.85575,0.85585,1506799998.0
2009-07-15 03:25:00,0.85585,0.85595,0.85575,0.85585,1645200003.0
2009-07-15 03:30:00,0.85585,0.856,0.85575,0.8559,1178600002.0
2009-07-15 03:35:00,0.8559,0.8559,0.8558,0.8559,831599995.0
2009-07-15 03:40:00,0.8559,0.85595,0.85585,0.8559,461800001.0
2009-07-15 03:45:00,0.8559,0.8561,0.8559,0.8561,803600000.0
2009-07-15 03:50:00,0.85605,0.85605,0.8559,0.856,780999998.0
2009-07-15 03:55:00,0.856,0.8561,0.85595,0.856,1187799999.0
2009-07-15 04:00:00,0.856,0.856,0.856,0.856,335400000.0
2009-07-15 04:05:00,0.856,0.85605,0.8559,0.85595,385200000.0
2009-07-15 04:10:00,0.85595,0.85635,0.85595,0.8563,619000000.0
2009-07-15 04:15:00,0.85635,0.85665,0.8563,0.85655,2161599994.0
2009-07-15 04:20:00,0.85655,0.85655,0.8563,0.8563,747599996.0
2009-07-15 04:25:00,0.8563,0.8566,0.8563,0.85645,847800001.0
2009-07-15 04:30:00,0.85645,0.85655,0.85635,0.8564,728600001.0
2009-07-15 04:35:00,0.85645,0.8565,0.85635,0.85645,778600003.0
2009-07-15 04:40:00,0.8564,0.85645,0.85625,0.85635,1232400003.0
2009-07-15 04:45:00,0.8563,0.85635,0.85627,0.8563,85000000.0
2009-07-15 04:50:00,0.8563,0.8563,0.85615,0.85625,113800000.0
2009-07-15 04:55:00,0.8561,0.85655,0.8559,0.8564,1269000001.0
2009-07-15 05:00:00,0.8565,0.8565,0.8562,0.8563,1997400004.0
2009-07-15 05:05:00,0.8563,0.85645,0.8563,0.8563,1241200001.0
2009-07-15 05:10:00,0.8563,0.85665,0.8563,0.8565,882000006.0
2009-07-15 05:15:00,0.8565,0.85655,0.8563,0.85655,628199999.0
2009-07-15 05:20:00,0.85655,0.85655,0.85625,0.85635,944799999.0
2009-07-15 05:25:00,0.85635,0.85635,0.85625,0.8563,512200000.0
2009-07-15 05:30:00,0.85625,0.85635,0.8562,0.8562,1007599998.0
2009-07-15 05:35:00,0.8562,0.8563,0.8562,0.8563,413199999.0
2009-07-15 05:40:00,0.85625,0.85625,0.8562,0.85625,617600001.0
2009-07-15 05:45:00,0.85625,0.85625,0.8562,0.8562,502999999.0
2009-07-15 05:50:00,0.8562,0.85635,0.8562,0.85625,1873200004.0
2009-07-15 05:55:00,0.8563,0.8564,0.8562,0.85635,3030200006.0
2009-07-15 06:00:00,0.85635,0.85645,0.8562,0.85635,361600000.0
2009-07-15 06:05:00,0.8564,0.8564,0.85624,0.8563,837800003.0
2009-07-15 06:10:00,0.8563,0.8565,0.8563,0.85645,610800004.0
2009-07-15 06:15:00,0.8565,0.85655,0.85645,0.8565,1108600008.0
2009-07-15 06:20:00,0.8565,0.8567,0.85645,0.85655,1312000006.0
2009-07-15 06:25:00,0.85655,0.8568,0.85645,0.85675,1454200000.0
2009-07-15 06:30:00,0.85675,0.8569,0.85665,0.85665,1061999998.0
2009-07-15 06:35:00,0.85665,0.85685,0.85665,0.85675,1500400001.0
2009-07-15 06:40:00,0.85675,0.85675,0.8565,0.8567,1075399995.0
2009-07-15 06:45:00,0.8567,0.85675,0.85655,0.8566,1551399997.0
2009-07-15 06:50:00,0.8566,0.85685,0.85655,0.85675,2394400003.0
2009-07-15 06:55:00,0.85675,0.85695,0.85675,0.85685,1182200003.0
2009-07-15 07:00:00,0.85685,0.85685,0.8567,0.8567,1237800003.0
2009-07-15 07:05:00,0.8567,0.8569,0.85655,0.85655,2337000005.0
2009-07-15 07:10:00,0.8566,0.8567,0.85645,0.85665,1744000004.0
2009-07-15 07:15:00,0.8566,0.85675,0.85655,0.85655,1342800002.0
2009-07-15 07:20:00,0.85655,0.8567,0.85655,0.8566,1216599998.0
2009-07-15 07:25:00,0.8566,0.85735,0.8566,0.85715,3434400005.0
2009-07-15 07:30:00,0.85715,0.85715,0.85655,0.8569,1348200004.0
2009-07-15 07:35:00,0.8569,0.85695,0.8565,0.8565,2100200005.0
2009-07-15 07:40:00,0.8565,0.8569,0.85645,0.8567,2837800009.0
2009-07-15 07:45:00,0.8567,0.8567,0.85645,0.85655,3251400005.0
2009-07-15 07:50:00,0.85655,0.8566,0.85645,0.85655,945200006.0
2009-07-15 07:55:00,0.85655,0.85665,0.8557,0.85585,3527100017.0
2009-07-15 08:00:00,0.85585,0.85585,0.855,0.8555,4361699999.0
2009-07-15 08:05:00,0.8555,0.8559,0.85545,0.8558,2561099996.0
2009-07-15 08:10:00,0.8558,0.85615,0.85555,0.8559,4469000001.0
2009-07-15 08:15:00,0.85585,0.85655,0.8558,0.8565,3422100002.0
2009-07-15 08:20:00,0.8565,0.8566,0.8557,0.8558,4334400010.0
2009-07-15 08:25:00,0.8558,0.85615,0.85555,0.85595,2548500000.0
2009-07-15 08:30:00,0.856,0.85655,0.8558,0.8563,3356100007.0
2009-07-15 08:35:00,0.85635,0.85705,0.85615,0.85705,4101700003.0
2009-07-15 08:40:00,0.8571,0.85715,0.8569,0.857,3633899997.0
2009-07-15 08:45:00,0.857,0.85775,0.85695,0.85775,5483299969.0
2009-07-15 08:50:00,0.85775,0.8579,0.85735,0.85765,4528399953.0
2009-07-15 08:55:00,0.8576,0.85795,0.8575,0.85755,4587699979.0
2009-07-15 09:00:00,0.85755,0.85785,0.8572,0.85775,3894599959.0
2009-07-15 09:05:00,0.85775,0.85815,0.85765,0.858,2185999985.0
2009-07-15 09:10:00,0.858,0.85845,0.858,0.8583,4809799961.0
2009-07-15 09:15:00,0.8583,0.85865,0.85815,0.8586,3812599979.0
2009-07-15 09:20:00,0.85855,0.8587,0.85785,0.85795,6242599994.0
2009-07-15 09:25:00,0.85795,0.85825,0.8579,0.85795,4466399979.0
2009-07-15 09:30:00,0.85795,0.8584,0.8579,0.858,6016599941.0
2009-07-15 09:35:00,0.858,0.85835,0.858,0.8582,3896199989.0
2009-07-15 09:40:00,0.8582,0.85915,0.8582,0.85905,5214099959.0
2009-07-15 09:45:00,0.85905,0.85935,0.85865,0.8588,3867399980.0
2009-07-15 09:50:00,0.8588,0.8588,0.85845,0.85845,3365199991.0
2009-07-15 09:55:00,0.85845,0.85855,0.8582,0.85855,3191799984.0
2009-07-15 10:00:00,0.85855,0.8586,0.8576,0.85765,4036000002.0
2009-07-15 10:05:00,0.8576,0.8577,0.85745,0.8576,4706599989.0
2009-07-15 10:10:00,0.8576,0.85775,0.85755,0.8577,3439999979.0
2009-07-15 10:15:00,0.85775,0.85815,0.85735,0.8574,4674799951.0
2009-07-15 10:20:00,0.8574,0.85785,0.8573,0.85775,6107399945.0
2009-07-15 10:25:00,0.85775,0.85785,0.85725,0.85735,3822999997.0
2009-07-15 10:30:00,0.85735,0.85855,0.85675,0.858,6373300009.0
2009-07-15 10:35:00,0.85795,0.85855,0.8578,0.85835,4067199991.0
2009-07-15 10:40:00,0.85835,0.8586,0.8581,0.85845,3995399978.0
2009-07-15 10:45:00,0.85845,0.8597,0.85835,0.85955,6169199981.0
2009-07-15 10:50:00,0.85956,0.85959,0.85895,0.8591,5907099952.0
2009-07-15 10:55:00,0.8591,0.85915,0.85845,0.85845,4482399974.0
2009-07-15 11:00:00,0.85845,0.859,0.85835,0.85865,3571399995.0
2009-07-15 11:05:00,0.85865,0.859,0.85855,0.8586,3353799967.0
2009-07-15 11:10:00,0.85865,0.8588,0.85845,0.8587,2866199983.0
2009-07-15 11:15:00,0.85865,0.85905,0.8585,0.8586,4828999981.0
2009-07-15 11:20:00,0.8586,0.8588,0.85855,0.85875,2630799982.0
2009-07-15 11:25:00,0.85875,0.859,0.85865,0.85875,2906799990.0
2009-07-15 11:30:00,0.85875,0.85885,0.85855,0.85885,2739799993.0
2009-07-15 11:35:00,0.85885,0.85905,0.85865,0.859,2053199994.0
2009-07-15 11:40:00,0.85905,0.85905,0.85885,0.85895,1189799997.0
2009-07-15 11:45:00,0.85895,0.8592,0.85895,0.8591,1742999996.0
2009-07-15 11:50:00,0.8591,0.85925,0.85895,0.85915,2155199988.0
2009-07-15 11:55:00,0.85915,0.85925,0.8587,0.85875,2856399982.0
2009-07-15 12:00:00,0.8588,0.8591,0.8587,0.8589,3588599980.0
2009-07-15 12:05:00,0.8589,0.85925,0.8588,0.85915,2908299983.0
2009-07-15 12:10:00,0.85915,0.85935,0.8587,0.85875,5603399967.0
2009-07-15 12:15:00,0.85875,0.85905,0.85865,0.8588,3867199974.0
2009-07-15 12:20:00,0.8588,0.85915,0.8588,0.8588,3384699984.0
2009-07-15 12:25:00,0.8588,0.85895,0.8588,0.8588,1883999990.0
2009-07-15 12:30:00,0.8588,0.85885,0.85835,0.8584,1526199998.0
2009-07-15 12:35:00,0.8584,0.8584,0.8578,0.8584,3786499987.0
2009-07-15 12:40:00,0.85845,0.85865,0.85765,0.85805,3792399975.0
2009-07-15 12:45:00,0.85805,0.85835,0.85765,0.85815,3930999980.0
2009-07-15 12:50:00,0.85815,0.8586,0.85815,0.85825,2560399980.0
2009-07-15 12:55:00,0.85825,0.859,0.85795,0.859,3691799981.0
2009-07-15 13:00:00,0.85905,0.8591,0.85815,0.85835,4151799983.0
2009-07-15 13:05:00,0.85825,0.85865,0.85815,0.85855,3483999981.0
2009-07-15 13:10:00,0.85855,0.85855,0.85785,0.8583,3480999982.0
2009-07-15 13:15:00,0.85825,0.8583,0.8579,0.858,1689799992.0
2009-07-15 13:20:00,0.858,0.85825,0.85785,0.85825,2714399986.0
2009-07-15 13:25:00,0.8582,0.85835,0.8579,0.858,1029600000.0
2009-07-15 13:30:00,0.858,0.858,0.85715,0.8577,3550399987.0
2009-07-15 13:35:00,0.85775,0.85825,0.85765,0.858,3340399979.0
2009-07-15 13:40:00,0.858,0.8583,0.8574,0.85825,3829599983.0
2009-07-15 13:45:00,0.85825,0.8583,0.85775,0.85785,5353400025.0
2009-07-15 13:50:00,0.85785,0.8583,0.85775,0.8579,4423999980.0
2009-07-15 13:55:00,0.8579,0.85805,0.85745,0.85755,5056399995.0
2009-07-15 14:00:00,0.8576,0.8581,0.85755,0.85785,4985999974.0
2009-07-15 14:05:00,0.85785,0.8581,0.8577,0.8578,4137499974.0
2009-07-15 14:10:00,0.8578,0.858,0.8575,0.8575,5793999974.0
2009-07-15 14:15:00,0.85745,0.85765,0.8572,0.8575,4305200001.0
2009-07-15 14:20:00,0.8575,0.85765,0.85705,0.8571,2125599998.0
2009-07-15 14:25:00,0.8571,0.85725,0.8568,0.857,4633199978.0
2009-07-15 14:30:00,0.857,0.85735,0.85675,0.8568,7462799968.0
2009-07-15 14:35:00,0.85685,0.8573,0.8568,0.8572,3510199980.0
2009-07-15 14:40:00,0.8572,0.85725,0.85695,0.85695,4951399942.0
2009-07-15 14:45:00,0.85697,0.8571,0.8566,0.857,6518799970.0
2009-07-15 14:50:00,0.85695,0.85705,0.8564,0.85655,6521399983.0
2009-07-15 14:55:00,0.85655,0.8567,0.8564,0.85645,5984200010.0
2009-07-15 15:00:00,0.85645,0.8567,0.8563,0.8566,4224000010.0
2009-07-15 15:05:00,0.8566,0.85665,0.856,0.8563,3653399991.0
2009-07-15 15:10:00,0.8563,0.8564,0.856,0.85605,3041799993.0
2009-07-15 15:15:00,0.856,0.85655,0.85595,0.8563,5099699977.0
2009-07-15 15:20:00,0.8563,0.8567,0.8563,0.8566,3575199962.0
2009-07-15 15:25:00,0.8565,0.8566,0.85625,0.8564,4309799975.0
2009-07-15 15:30:00,0.8564,0.8566,0.8561,0.85635,5307999992.0
2009-07-15 15:35:00,0.8564,0.85645,0.8558,0.85595,3897999990.0
2009-07-15 15:40:00,0.85595,0.85665,0.85595,0.8566,5231000004.0
2009-07-15 15:45:00,0.8566,0.85675,0.85635,0.8565,5025999987.0
2009-07-15 15:50:00,0.8565,0.85655,0.856,0.8561,3789600009.0
2009-07-15 15:55:00,0.8561,0.85665,0.8561,0.85645,4937599987.0
2009-07-15 16:00:00,0.85645,0.85675,0.8559,0.8563,5675399992.0
2009-07-15 16:05:00,0.8563,0.8564,0.85605,0.85615,5123799972.0
2009-07-15 16:10:00,0.85615,0.8565,0.8559,0.8564,5564199975.0
2009-07-15 16:15:00,0.85645,0.85685,0.85625,0.8568,6155999961.0
2009-07-15 16:20:00,0.8568,0.857,0.85665,0.85695,4982999986.0
2009-07-15 16:25:00,0.85695,0.8574,0.85695,0.85725,5088399980.0
2009-07-15 16:30:00,0.85725,0.85735,0.85705,0.85725,5316799989.0
2009-07-15 16:35:00,0.85725,0.8576,0.85725,0.85745,6529599964.0
2009-07-15 16:40:00,0.85745,0.85785,0.85735,0.85775,7336999956.0
2009-07-15 16:45:00,0.85773,0.8579,0.85745,0.85775,6048999948.0
2009-07-15 16:50:00,0.85775,0.85785,0.85755,0.85775,3560599996.0
2009-07-15 16:55:00,0.85775,0.85825,0.85755,0.8578,4636799992.0
2009-07-15 17:00:00,0.8578,0.85805,0.85765,0.8577,5711799978.0
2009-07-15 17:05:00,0.8577,0.8581,0.85765,0.85805,4746999985.0
2009-07-15 17:10:00,0.858,0.8584,0.8579,0.8584,5039400003.0
2009-07-15 17:15:00,0.8584,0.85865,0.8583,0.8585,5140000016.0
2009-07-15 17:20:00,0.85865,0.85865,0.8574,0.85765,5483599981.0
2009-07-15 17:25:00,0.85755,0.8579,0.85755,0.85785,3632399987.0
2009-07-15 17:30:00,0.85785,0.85835,0.85765,0.85825,4110199985.0
2009-07-15 17:35:00,0.85825,0.8584,0.85785,0.8584,4287999983.0
2009-07-15 17:40:00,0.8584,0.85845,0.8581,0.8582,4289999982.0
2009-07-15 17:45:00,0.8582,0.8584,0.85815,0.85835,4068200002.0
2009-07-15 17:50:00,0.85845,0.8587,0.85835,0.85865,3103999980.0
2009-07-15 17:55:00,0.85865,0.85865,0.8585,0.85865,4561599989.0
2009-07-15 18:00:00,0.85865,0.8587,0.8585,0.85865,4496199945.0
2009-07-15 18:05:00,0.85865,0.85885,0.8586,0.8586,2887999992.0
2009-07-15 18:10:00,0.8586,0.85875,0.85855,0.8587,3637599988.0
2009-07-15 18:15:00,0.8587,0.8589,0.8587,0.8588,3306799994.0
2009-07-15 18:20:00,0.8588,0.8592,0.8588,0.85905,3605199976.0
2009-07-15 18:25:00,0.85905,0.8594,0.859,0.8592,4568599998.0
2009-07-15 18:30:00,0.8592,0.85935,0.85905,0.85935,5312799931.0
2009-07-15 18:35:00,0.8593,0.85935,0.85885,0.859,4107199966.0
2009-07-15 18:40:00,0.85905,0.8592,0.8589,0.8589,3228799940.0
2009-07-15 18:45:00,0.8589,0.859,0.8588,0.85885,5227999876.0
2009-07-15 18:50:00,0.85885,0.85895,0.85875,0.85875,6806399934.0
2009-07-15 18:55:00,0.85875,0.85905,0.8586,0.8587,3279199989.0
2009-07-15 19:00:00,0.85875,0.85905,0.85865,0.85885,3580799951.0
2009-07-15 19:05:00,0.85885,0.8591,0.85885,0.8589,3101599968.0
2009-07-15 19:10:00,0.85885,0.85905,0.8588,0.85905,2205599993.0
2009-07-15 19:15:00,0.85905,0.85905,0.85885,0.85895,952799995.0
2009-07-15 19:20:00,0.85895,0.859,0.8588,0.85885,1939199990.0
2009-07-15 19:25:00,0.85885,0.8591,0.8588,0.85895,4830399951.0
2009-07-15 19:30:00,0.85895,0.85905,0.85875,0.85895,2956400003.0
2009-07-15 19:35:00,0.85895,0.8593,0.8589,0.8592,3590399975.0
2009-07-15 19:40:00,0.8592,0.85925,0.8588,0.85915,3677199991.0
2009-07-15 19:45:00,0.85915,0.8594,0.85915,0.85935,2505999996.0
2009-07-15 19:50:00,0.85935,0.85985,0.8593,0.85985,3158600005.0
2009-07-15 19:55:00,0.85985,0.86,0.8597,0.85985,3544399992.0
2009-07-15 20:00:00,0.85985,0.86005,0.8595,0.86005,2817999982.0
2009-07-15 20:05:00,0.8601,0.8603,0.8599,0.86005,5372799974.0
2009-07-15 20:10:00,0.86005,0.86005,0.8595,0.85975,7702199921.0
2009-07-15 20:15:00,0.85975,0.85975,0.85935,0.8596,3698599966.0
2009-07-15 20:20:00,0.8596,0.8598,0.8596,0.85975,3100999987.0
2009-07-15 20:25:00,0.85975,0.85975,0.85945,0.8595,2653199989.0
2009-07-15 20:30:00,0.8595,0.8597,0.85945,0.8595,1368399990.0
2009-07-15 20:35:00,0.8595,0.8598,0.8594,0.8597,1287400001.0
2009-07-15 20:40:00,0.8597,0.8599,0.85945,0.8598,1870199995.0
2009-07-15 20:45:00,0.8598,0.8599,0.85975,0.8599,762000000.0
2009-07-15 20:50:00,0.85985,0.8603,0.85985,0.86015,2118999988.0
2009-07-15 20:55:00,0.8601,0.86035,0.86,0.8601,3679599984.0
2009-07-15 21:00:00,0.8601,0.8603,0.86005,0.86015,3524600003.0
2009-07-15 21:05:00,0.86015,0.86015,0.86,0.86,1294399999.0
2009-07-15 21:10:00,0.86005,0.8602,0.85995,0.86,3787999996.0
2009-07-15 21:15:00,0.86005,0.8601,0.85955,0.85965,2135199994.0
2009-07-15 21:20:00,0.85965,0.85995,0.8596,0.85985,1788599996.0
2009-07-15 21:25:00,0.8598,0.8599,0.85965,0.85985,1883999996.0
2009-07-15 21:30:00,0.85985,0.86,0.85975,0.85985,3694399957.0
2009-07-15 21:35:00,0.85985,0.85985,0.85965,0.8598,3362799974.0
2009-07-15 21:40:00,0.8598,0.8598,0.8596,0.8596,2391399992.0
2009-07-15 21:45:00,0.8597,0.8597,0.8594,0.85945,2677599987.0
2009-07-15 21:50:00,0.85945,0.8595,0.85905,0.85915,4072399966.0
2009-07-15 21:55:00,0.85915,0.85925,0.85895,0.859,3208600012.0
2009-07-15 22:00:00,0.859,0.85925,0.85895,0.859,2784800002.0
2009-07-15 22:05:00,0.85895,0.859,0.8587,0.85895,1488399999.0
2009-07-15 22:10:00,0.85895,0.85905,0.8589,0.8589,1686399999.0
2009-07-15 22:15:00,0.8589,0.85905,0.8589,0.8589,1080000005.0
2009-07-15 22:20:00,0.8589,0.8589,0.85865,0.85875,1465200000.0
2009-07-15 22:25:00,0.85875,0.85885,0.85865,0.85865,1827600008.0
2009-07-15 22:30:00,0.85865,0.85875,0.85865,0.85875,1108600007.0
2009-07-15 22:35:00,0.85875,0.8589,0.8587,0.85875,819400001.0
2009-07-15 22:40:00,0.85875,0.8591,0.85875,0.8591,847599996.0
2009-07-15 22:45:00,0.859,0.859,0.85875,0.8588,529200000.0
2009-07-15 22:50:00,0.85875,0.85905,0.8587,0.85895,1763999991.0
2009-07-15 22:55:00,0.85895,0.8591,0.85865,0.8588,1878399991.0
2009-07-15 23:00:00,0.8587,0.85915,0.8587,0.85885,659000000.0
2009-07-15 23:05:00,0.8589,0.85925,0.8589,0.85895,724099995.0
2009-07-15 23:10:00,0.8591,0.8591,0.85825,0.85865,905800004.0
2009-07-15 23:15:00,0.85865,0.859,0.8584,0.85855,1052100001.0
2009-07-15 23:20:00,0.8586,0.85865,0.85845,0.8586,288800000.0
2009-07-15 23:25:00,0.8586,0.85895,0.85845,0.85895,426199997.0
2009-07-15 23:30:00,0.859,0.8593,0.85852,0.8588,740599999.0
2009-07-15 23:35:00,0.85885,0.8591,0.85875,0.85889,294900000.0
2009-07-15 23:40:00,0.85905,0.85905,0.85845,0.85865,288000000.0
2009-07-15 23:45:00,0.8587,0.859,0.8583,0.8586,508199998.0
2009-07-15 23:50:00,0.85865,0.85875,0.85854,0.85865,510400006.0
2009-07-15 23:55:00,0.85852,0.85875,0.8585,0.8586,694599999.0
2009-07-16 00:00:00,0.85855,0.8587,0.8584,0.85845,718600001.0
2009-07-16 00:05:00,0.85845,0.8585,0.8581,0.8585,1244000000.0
2009-07-16 00:10:00,0.85845,0.85855,0.85835,0.8584,407199999.0
2009-07-16 00:15:00,0.8584,0.8585,0.8584,0.8584,194000000.0
2009-07-16 00:20:00,0.8584,0.8585,0.85835,0.8584,468800000.0
2009-07-16 00:25:00,0.8584,0.85855,0.85835,0.8584,351200002.0
2009-07-16 00:30:00,0.85845,0.8585,0.8584,0.85845,442000000.0
2009-07-16 00:35:00,0.85845,0.8585,0.8584,0.85845,504800000.0
2009-07-16 00:40:00,0.85845,0.8585,0.8584,0.8585,202400000.0
2009-07-16 00:45:00,0.85855,0.85855,0.85835,0.85845,395999996.0
2009-07-16 00:50:00,0.85845,0.8585,0.8584,0.85845,417300000.0
2009-07-16 00:55:00,0.85845,0.8585,0.8581,0.85815,653999994.0
2009-07-16 01:00:00,0.85815,0.85855,0.85805,0.8584,649200000.0
2009-07-16 01:05:00,0.85835,0.8584,0.8582,0.85825,561000000.0
2009-07-16 01:10:00,0.85825,0.85825,0.8581,0.85815,381200000.0
2009-07-16 01:15:00,0.85815,0.85825,0.85805,0.8581,380600002.0
2009-07-16 01:20:00,0.85805,0.8581,0.858,0.85805,491199999.0
2009-07-16 01:25:00,0.85805,0.8581,0.858,0.858,400199998.0
2009-07-16 01:30:00,0.85805,0.85815,0.85805,0.8581,557000002.0
2009-07-16 01:35:00,0.8581,0.8582,0.85805,0.8581,232600001.0
2009-07-16 01:40:00,0.8581,0.8582,0.8581,0.85815,826999998.0
2009-07-16 01:45:00,0.85815,0.85825,0.85768,0.85795,758599997.0
2009-07-16 01:50:00,0.85795,0.85805,0.85775,0.8579,778199998.0
2009-07-16 01:55:00,0.85805,0.85815,0.8579,0.85795,290600000.0
2009-07-16 02:00:00,0.85795,0.858,0.8578,0.8579,180400000.0
2009-07-16 02:05:00,0.8579,0.858,0.8579,0.85795,937200001.0
2009-07-16 02:10:00,0.85795,0.85805,0.85795,0.85795,925000010.0
2009-07-16 02:15:00,0.85795,0.85825,0.85795,0.8581,704200001.0
2009-07-16 02:20:00,0.8581,0.8581,0.85758,0.858,501799998.0
2009-07-16 02:25:00,0.858,0.85825,0.85795,0.8582,942399996.0
2009-07-16 02:30:00,0.85825,0.85825,0.8579,0.8579,1206600002.0
2009-07-16 02:35:00,0.8579,0.8579,0.8577,0.85785,947000001.0
2009-07-16 02:40:00,0.8578,0.8579,0.85775,0.85775,1814200009.0
2009-07-16 02:45:00,0.85775,0.8578,0.8577,0.85775,496000002.0
2009-07-16 02:50:00,0.85775,0.85805,0.8577,0.8579,464400000.0
2009-07-16 02:55:00,0.8579,0.85795,0.8578,0.85795,228000001.0
2009-07-16 03:00:00,0.85795,0.85835,0.85785,0.85815,1001600000.0
2009-07-16 03:05:00,0.85815,0.85825,0.85785,0.8579,1019800003.0
2009-07-16 03:10:00,0.8579,0.858,0.8578,0.8579,1300000008.0
2009-07-16 03:15:00,0.8579,0.858,0.85785,0.8579,420800000.0
2009-07-16 03:20:00,0.8579,0.8582,0.85785,0.8582,1355200002.0
2009-07-16 03:25:00,0.8582,0.8582,0.85785,0.8579,1724000003.0
2009-07-16 03:30:00,0.8579,0.85795,0.85785,0.8579,1472400002.0
2009-07-16 03:35:00,0.8579,0.858,0.8578,0.8579,1436800011.0
2009-07-16 03:40:00,0.8579,0.858,0.85785,0.85785,2128400002.0
2009-07-16 03:45:00,0.85785,0.858,0.85785,0.8579,909200001.0
2009-07-16 03:50:00,0.8579,0.85815,0.85785,0.85805,1518000006.0
2009-07-16 03:55:00,0.85805,0.85815,0.85785,0.85795,1498000009.0
2009-07-16 04:00:00,0.85795,0.8581,0.85785,0.8579,1593000010.0
2009-07-16 04:05:00,0.85785,0.8581,0.8578,0.85795,2178800012.0
2009-07-16 04:10:00,0.85795,0.8581,0.8578,0.858,1382000005.0
2009-07-16 04:15:00,0.858,0.85815,0.8579,0.8579,1277399995.0
2009-07-16 04:20:00,0.8579,0.85795,0.8578,0.85785,1789200009.0
2009-07-16 04:25:00,0.85785,0.8581,0.85772,0.8581,1125000001.0
2009-07-16 04:30:00,0.8581,0.8584,0.85805,0.8583,656600000.0
2009-07-16 04:35:00,0.85825,0.8583,0.8582,0.8582,563200000.0
2009-07-16 04:40:00,0.8582,0.85835,0.85815,0.85835,786200001.0
2009-07-16 04:45:00,0.85835,0.8584,0.8581,0.8582,1245600011.0
2009-07-16 04:50:00,0.8582,0.8584,0.85815,0.85825,1517000000.0
2009-07-16 04:55:00,0.85825,0.85845,0.8582,0.85835,1723599997.0
2009-07-16 05:00:00,0.85835,0.8586,0.85815,0.85815,2485000005.0
2009-07-16 05:05:00,0.85815,0.8583,0.858,0.8583,1189800000.0
2009-07-16 05:10:00,0.8583,0.8584,0.8581,0.85835,2241600001.0
2009-07-16 05:15:00,0.8583,0.8583,0.85805,0.85805,1454000008.0
2009-07-16 05:20:00,0.85805,0.8581,0.8579,0.85805,1074600003.0
2009-07-16 05:25:00,0.8581,0.85815,0.85795,0.85805,652200001.0
2009-07-16 05:30:00,0.85805,0.85805,0.85785,0.8579,922800008.0
2009-07-16 05:35:00,0.85795,0.858,0.85785,0.85795,1563399993.0
2009-07-16 05:40:00,0.85795,0.85805,0.8579,0.85795,910399999.0
2009-07-16 05:45:00,0.858,0.8581,0.8579,0.858,802800012.0
2009-07-16 05:50:00,0.858,0.85815,0.858,0.8581,554399997.0
2009-07-16 05:55:00,0.8581,0.8582,0.85805,0.8581,848999999.0
2009-07-16 06:00:00,0.8581,0.8581,0.858,0.8581,1683600001.0
2009-07-16 06:05:00,0.8581,0.8583,0.85795,0.8581,1129400010.0
2009-07-16 06:10:00,0.85805,0.8586,0.858,0.85815,3044200012.0
2009-07-16 06:15:00,0.85815,0.85835,0.85805,0.8582,1806600000.0
2009-07-16 06:20:00,0.8582,0.8583,0.85795,0.8583,1457800018.0
2009-07-16 06:25:00,0.85825,0.85835,0.85805,0.8583,2286600004.0
2009-07-16 06:30:00,0.85825,0.8583,0.85805,0.85815,1453999998.0
2009-07-16 06:35:00,0.85815,0.8583,0.8581,0.85815,1535800003.0
2009-07-16 06:40:00,0.85825,0.85835,0.85815,0.85825,1331000002.0
2009-07-16 06:45:00,0.85825,0.85845,0.85815,0.85835,2116800013.0
2009-07-16 06:50:00,0.85835,0.8585,0.85835,0.8584,879200003.0
2009-07-16 06:55:00,0.8584,0.85855,0.8584,0.85855,576200002.0
2009-07-16 07:00:00,0.85845,0.85875,0.85845,0.8587,2095599991.0
2009-07-16 07:05:00,0.8587,0.85895,0.85865,0.85895,2038599993.0
2009-07-16 07:10:00,0.85895,0.859,0.85875,0.85885,2365799995.0
2009-07-16 07:15:00,0.85885,0.85895,0.85865,0.85885,1460200011.0
2009-07-16 07:20:00,0.85885,0.85905,0.85875,0.85875,1403600004.0
2009-07-16 07:25:00,0.8588,0.85895,0.85865,0.85875,2752600006.0
2009-07-16 07:30:00,0.85875,0.8589,0.85835,0.8584,2072200002.0
2009-07-16 07:35:00,0.8584,0.85875,0.8584,0.8587,2072800003.0
2009-07-16 07:40:00,0.8587,0.8591,0.85865,0.8589,2087400013.0
2009-07-16 07:45:00,0.85905,0.8594,0.85875,0.8592,2584600022.0
2009-07-16 07:50:00,0.8592,0.8595,0.859,0.85945,1623200001.0
2009-07-16 07:55:00,0.85945,0.8596,0.8593,0.85955,2389200011.0
2009-07-16 08:00:00,0.85955,0.8597,0.85925,0.8593,1594799999.0
2009-07-16 08:05:00,0.8593,0.8594,0.8586,0.85865,2622600016.0
2009-07-16 08:10:00,0.85865,0.8588,0.85805,0.85805,3437500008.0
2009-07-16 08:15:00,0.85805,0.8585,0.85805,0.85835,2639799999.0
2009-07-16 08:20:00,0.85835,0.85865,0.8581,0.8586,3484800003.0
2009-07-16 08:25:00,0.8586,0.8592,0.8584,0.859,3985400024.0
2009-07-16 08:30:00,0.859,0.8594,0.859,0.8592,1751599997.0
2009-07-16 08:35:00,0.8592,0.85935,0.8589,0.85905,908200000.0
2009-07-16 08:40:00,0.85905,0.8595,0.85895,0.8594,1840600007.0
2009-07-16 08:45:00,0.8594,0.8594,0.85905,0.85905,3658800000.0
2009-07-16 08:50:00,0.85905,0.85925,0.859,0.859,2740199998.0
2009-07-16 08:55:00,0.85905,0.85915,0.8589,0.85895,4111499998.0
2009-07-16 09:00:00,0.85895,0.85975,0.8589,0.8596,4567600011.0
2009-07-16 09:05:00,0.85955,0.8596,0.8592,0.85925,3908199995.0
2009-07-16 09:10:00,0.85925,0.85975,0.85925,0.8597,4883399985.0
2009-07-16 09:15:00,0.8597,0.85975,0.85925,0.8593,4262399999.0
2009-07-16 09:20:00,0.8593,0.8595,0.85905,0.8595,3951399999.0
2009-07-16 09:25:00,0.8595,0.8598,0.85925,0.8597,5681600006.0
2009-07-16 09:30:00,0.85975,0.86005,0.8596,0.86,4047900000.0
2009-07-16 09:35:00,0.85995,0.8605,0.85995,0.86035,4951199999.0
2009-07-16 09:40:00,0.86035,0.8607,0.86015,0.86025,3612799982.0
2009-07-16 09:45:00,0.86025,0.8605,0.8601,0.86015,3569299983.0
2009-07-16 09:50:00,0.8601,0.86055,0.8601,0.8605,4645999990.0
2009-07-16 09:55:00,0.8605,0.8605,0.85985,0.86015,4906000014.0
2009-07-16 10:00:00,0.8601,0.86015,0.8598,0.8599,4301800010.0
2009-07-16 10:05:00,0.8599,0.86035,0.85985,0.86,4281000000.0
2009-07-16 10:10:00,0.86,0.86015,0.8598,0.85985,3312100008.0
2009-07-16 10:15:00,0.8598,0.86,0.85975,0.85995,3110100002.0
2009-07-16 10:20:00,0.8599,0.86025,0.85975,0.86005,4330700004.0
2009-07-16 10:25:00,0.86005,0.86005,0.85955,0.8596,2354000007.0
2009-07-16 10:30:00,0.8596,0.85985,0.85945,0.8597,3849000005.0
2009-07-16 10:35:00,0.8597,0.8599,0.8595,0.8596,3482299998.0
2009-07-16 10:40:00,0.8595,0.85965,0.85935,0.85955,3221299999.0
2009-07-16 10:45:00,0.85955,0.85985,0.85945,0.8596,2304800000.0
2009-07-16 10:50:00,0.85965,0.85985,0.85945,0.8597,1473399998.0
2009-07-16 10:55:00,0.8597,0.8598,0.8591,0.85915,2042999996.0
2009-07-16 11:00:00,0.85915,0.8598,0.8591,0.85945,2954500002.0
2009-07-16 11:05:00,0.85945,0.8595,0.8591,0.85915,4777000013.0
2009-07-16 11:10:00,0.85915,0.85955,0.859,0.8594,5201999986.0
2009-07-16 11:15:00,0.8594,0.85945,0.85905,0.85925,1570399997.0
2009-07-16 11:20:00,0.8592,0.8596,0.8591,0.85935,2928199999.0
2009-07-16 11:25:00,0.8593,0.85965,0.859,0.85905,3989999995.0
2009-07-16 11:30:00,0.8591,0.85935,0.85905,0.85935,3850900015.0
2009-07-16 11:35:00,0.85935,0.8595,0.85865,0.85865,2653200009.0
2009-07-16 11:40:00,0.85865,0.85895,0.85865,0.85885,3452599992.0
2009-07-16 11:45:00,0.85885,0.85915,0.85865,0.8591,4404900026.0
2009-07-16 11:50:00,0.8591,0.8592,0.8586,0.85905,3399399977.0
2009-07-16 11:55:00,0.85905,0.8592,0.85865,0.8592,3939700009.0
2009-07-16 12:00:00,0.8592,0.8596,0.85905,0.85935,4299500013.0
2009-07-16 12:05:00,0.8593,0.8596,0.8592,0.85945,2478800007.0
2009-07-16 12:10:00,0.85945,0.85945,0.85925,0.8594,1979099995.0
2009-07-16 12:15:00,0.8594,0.8595,0.859,0.85915,3908700004.0
2009-07-16 12:20:00,0.85915,0.8593,0.8587,0.8592,3840000038.0
2009-07-16 12:25:00,0.8592,0.8594,0.85865,0.8587,5088200015.0
2009-07-16 12:30:00,0.8588,0.85895,0.8583,0.85875,4569000000.0
2009-07-16 12:35:00,0.8588,0.8589,0.85825,0.8583,5329700015.0
2009-07-16 12:40:00,0.8583,0.8589,0.85805,0.8585,3776299990.0
2009-07-16 12:45:00,0.85855,0.85865,0.8578,0.8579,3042000001.0
2009-07-16 12:50:00,0.8579,0.85875,0.8579,0.85855,3981000008.0
2009-07-16 12:55:00,0.85855,0.85925,0.85845,0.85925,5090200015.0
2009-07-16 13:00:00,0.8593,0.85935,0.8583,0.85865,5291200018.0
2009-07-16 13:05:00,0.85865,0.859,0.85835,0.8585,3311599997.0
2009-07-16 13:10:00,0.8585,0.85875,0.85825,0.85855,4174400004.0
2009-07-16 13:15:00,0.85855,0.85925,0.85825,0.85875,4785200004.0
2009-07-16 13:20:00,0.85875,0.85935,0.85875,0.8593,3677700016.0
2009-07-16 13:25:00,0.85925,0.8596,0.8591,0.8596,4653700006.0
2009-07-16 13:30:00,0.85955,0.8599,0.85935,0.8594,3202299991.0
2009-07-16 13:35:00,0.8594,0.8601,0.8594,0.86,4056200025.0
2009-07-16 13:40:00,0.86,0.86035,0.85975,0.8601,2817399997.0
2009-07-16 13:45:00,0.8601,0.86025,0.85965,0.8602,3074799995.0
2009-07-16 13:50:00,0.8602,0.86095,0.86015,0.8605,3359899997.0
2009-07-16 13:55:00,0.8605,0.8607,0.8603,0.8604,3946299992.0
2009-07-16 14:00:00,0.8604,0.8605,0.8598,0.8598,4064400007.0
2009-07-16 14:05:00,0.8599,0.86005,0.8593,0.85955,2818700003.0
2009-07-16 14:10:00,0.85955,0.8599,0.85905,0.85905,2348500007.0
2009-07-16 14:15:00,0.859,0.8595,0.859,0.8595,2516399997.0
2009-07-16 14:20:00,0.8595,0.85975,0.8593,0.8594,2025000000.0
2009-07-16 14:25:00,0.8593,0.8598,0.8592,0.85965,3201499999.0
2009-07-16 14:30:00,0.85965,0.8603,0.85935,0.8596,4061299998.0
2009-07-16 14:35:00,0.8596,0.86035,0.85955,0.8599,3802200007.0
2009-07-16 14:40:00,0.8599,0.86025,0.85965,0.8598,4796400013.0
2009-07-16 14:45:00,0.8598,0.86005,0.85935,0.8594,3705700003.0
2009-07-16 14:50:00,0.8594,0.85975,0.85905,0.8593,5566900003.0
2009-07-16 14:55:00,0.8593,0.85955,0.85845,0.8585,3730199988.0
2009-07-16 15:00:00,0.8585,0.8596,0.85845,0.8595,3761600002.0
2009-07-16 15:05:00,0.85955,0.8596,0.859,0.8593,3778200004.0
2009-07-16 15:10:00,0.85925,0.8596,0.8592,0.85945,3750299990.0
2009-07-16 15:15:00,0.85945,0.85985,0.85935,0.85975,4011200003.0
2009-07-16 15:20:00,0.85975,0.85975,0.85925,0.85935,3432200008.0
2009-07-16 15:25:00,0.85935,0.85985,0.8593,0.85965,2211799997.0
2009-07-16 15:30:00,0.8596,0.86035,0.8596,0.8598,3414500001.0
2009-07-16 15:35:00,0.8598,0.86005,0.85965,0.85965,5507199986.0
2009-07-16 15:40:00,0.85965,0.85995,0.85965,0.8599,4951900012.0
2009-07-16 15:45:00,0.8599,0.86025,0.8598,0.86025,2536900001.0
2009-07-16 15:50:00,0.8602,0.8603,0.8597,0.8598,2917300002.0
2009-07-16 15:55:00,0.85985,0.8601,0.8592,0.86005,2711800004.0
2009-07-16 16:00:00,0.86015,0.86025,0.85955,0.8598,3814599998.0
2009-07-16 16:05:00,0.85975,0.86,0.8591,0.8591,3738100007.0
2009-07-16 16:10:00,0.8591,0.85935,0.859,0.85915,3506700001.0
2009-07-16 16:15:00,0.8592,0.8597,0.8591,0.85955,1464099999.0
2009-07-16 16:20:00,0.8596,0.85985,0.85935,0.85945,2966799996.0
2009-07-16 16:25:00,0.85945,0.85945,0.8589,0.85895,4008000008.0
2009-07-16 16:30:00,0.85895,0.8591,0.85855,0.85875,4171699998.0
2009-07-16 16:35:00,0.8587,0.85885,0.85825,0.85835,3931900015.0
2009-07-16 16:40:00,0.85845,0.859,0.85835,0.85895,2534900000.0
2009-07-16 16:45:00,0.85895,0.8592,0.85875,0.8592,4419500009.0
2009-07-16 16:50:00,0.8592,0.85985,0.85905,0.85975,3535400008.0
2009-07-16 16:55:00,0.8597,0.8597,0.85885,0.8589,3056200005.0
2009-07-16 17:00:00,0.8589,0.8593,0.8588,0.85925,3164999993.0
2009-07-16 17:05:00,0.8592,0.85955,0.85915,0.8595,3194800002.0
2009-07-16 17:10:00,0.85945,0.85955,0.8591,0.8594,3375999992.0
2009-07-16 17:15:00,0.8594,0.85945,0.85915,0.8593,2440199999.0
2009-07-16 17:20:00,0.8593,0.8595,0.8593,0.85945,2026400002.0
2009-07-16 17:25:00,0.85945,0.8595,0.85935,0.8594,1942400008.0
2009-07-16 17:30:00,0.85935,0.8595,0.85925,0.85935,2532200000.0
2009-07-16 17:35:00,0.85935,0.8599,0.85935,0.85985,2961000000.0
2009-07-16 17:40:00,0.85985,0.8599,0.85965,0.85975,2598999995.0
2009-07-16 17:45:00,0.85975,0.85975,0.85915,0.8592,3249099992.0
2009-07-16 17:50:00,0.8592,0.8596,0.85915,0.8596,1904400003.0
2009-07-16 17:55:00,0.8596,0.8598,0.8595,0.8598,1610400000.0
2009-07-16 18:00:00,0.8598,0.8599,0.8596,0.85965,1730599997.0
2009-07-16 18:05:00,0.85965,0.85965,0.85935,0.85955,2739000001.0
2009-07-16 18:10:00,0.85955,0.8597,0.85945,0.85965,2070799998.0
2009-07-16 18:15:00,0.85965,0.85975,0.85945,0.85945,3403200006.0
2009-07-16 18:20:00,0.85945,0.8596,0.85945,0.8596,1561800010.0
2009-07-16 18:25:00,0.85955,0.8597,0.85955,0.85955,1104599998.0
2009-07-16 18:30:00,0.8595,0.8598,0.8595,0.85965,1582599998.0
2009-07-16 18:35:00,0.85965,0.8599,0.8596,0.8599,1252000002.0
2009-07-16 18:40:00,0.85985,0.8599,0.85985,0.8599,628800000.0
2009-07-16 18:45:00,0.85975,0.85995,0.85965,0.8599,2242400001.0
2009-07-16 18:50:00,0.85985,0.86,0.85985,0.85985,556900000.0
2009-07-16 18:55:00,0.85985,0.8601,0.85985,0.85995,1481800001.0
2009-07-16 19:00:00,0.86005,0.86005,0.8596,0.85975,1310000002.0
2009-07-16 19:05:00,0.8597,0.85975,0.8594,0.8595,1428800000.0
2009-07-16 19:10:00,0.8596,0.8596,0.85955,0.85955,388800000.0
2009-07-16 19:15:00,0.85955,0.85955,0.8592,0.85925,897399999.0
2009-07-16 19:20:00,0.85925,0.85965,0.85925,0.85955,1119800001.0
2009-07-16 19:25:00,0.85955,0.8596,0.85935,0.8594,1200400000.0
2009-07-16 19:30:00,0.85945,0.85965,0.8593,0.8595,1848799998.0
2009-07-16 19:35:00,0.8595,0.8595,0.85935,0.8594,1009000000.0
2009-07-16 19:40:00,0.85945,0.85955,0.8588,0.8588,1546800002.0
2009-07-16 19:45:00,0.85885,0.85885,0.85845,0.8587,2276999999.0
2009-07-16 19:50:00,0.85865,0.8588,0.8581,0.85835,2158000001.0
2009-07-16 19:55:00,0.85835,0.85865,0.8582,0.8585,1465600000.0
2009-07-16 20:00:00,0.8585,0.85855,0.85825,0.85855,1686999998.0
2009-07-16 20:05:00,0.85855,0.85885,0.85855,0.85865,2009800000.0
2009-07-16 20:10:00,0.8587,0.85935,0.85865,0.8593,2921599994.0
2009-07-16 20:15:00,0.8593,0.8596,0.8593,0.8594,2284199994.0
2009-07-16 20:20:00,0.8594,0.85955,0.8593,0.8594,2068200014.0
2009-07-16 20:25:00,0.85945,0.85975,0.8594,0.8596,4776000039.0
2009-07-16 20:30:00,0.85965,0.8597,0.85945,0.85965,3912999998.0
2009-07-16 20:35:00,0.8596,0.85965,0.8594,0.85965,3188599992.0
2009-07-16 20:40:00,0.85965,0.8597,0.85945,0.85955,2591200006.0
2009-07-16 20:45:00,0.85955,0.8597,0.8594,0.8596,4344599986.0
2009-07-16 20:50:00,0.85965,0.85985,0.85945,0.8597,2115900003.0
2009-07-16 20:55:00,0.8597,0.8599,0.8596,0.8598,3399000002.0
2009-07-16 21:00:00,0.85975,0.85985,0.85965,0.85985,1593200004.0
2009-07-16 21:05:00,0.85985,0.8601,0.85975,0.8599,2051599997.0
2009-07-16 21:10:00,0.85995,0.86015,0.8599,0.86,708000001.0
2009-07-16 21:15:00,0.86,0.86035,0.86,0.86,758300000.0
2009-07-16 21:20:00,0.86,0.86,0.85985,0.8599,671599999.0
2009-07-16 21:25:00,0.8599,0.86,0.85985,0.85985,1779200000.0
2009-07-16 21:30:00,0.85985,0.85995,0.8598,0.8598,2224200006.0
2009-07-16 21:35:00,0.8598,0.86,0.8597,0.85995,2789599998.0
2009-07-16 21:40:00,0.8599,0.8603,0.85985,0.8603,2293400004.0
2009-07-16 21:45:00,0.86025,0.8603,0.85995,0.86015,3075400015.0
2009-07-16 21:50:00,0.86015,0.86035,0.8599,0.8601,2779900009.0
2009-07-16 21:55:00,0.8601,0.86045,0.86,0.8604,1469500003.0
2009-07-16 22:00:00,0.8604,0.8607,0.86025,0.86055,1905200001.0
2009-07-16 22:05:00,0.8606,0.86065,0.8602,0.8604,1215400002.0
2009-07-16 22:10:00,0.8604,0.8606,0.86025,0.86025,1318599999.0
2009-07-16 22:15:00,0.8602,0.8606,0.8601,0.86055,750999996.0
2009-07-16 22:20:00,0.8606,0.8606,0.86035,0.86045,275400000.0
2009-07-16 22:25:00,0.86045,0.86085,0.8604,0.8608,1251500001.0
2009-07-16 22:30:00,0.8608,0.86085,0.86045,0.86055,1260400000.0
2009-07-16 22:35:00,0.86055,0.86075,0.86055,0.86065,879199999.0
2009-07-16 22:40:00,0.86065,0.86075,0.8606,0.86065,736799998.0
2009-07-16 22:45:00,0.86065,0.8608,0.86033,0.86048,686699997.0
2009-07-16 22:50:00,0.86075,0.86085,0.8607,0.86075,168000000.0
2009-07-16 22:55:00,0.86075,0.86085,0.8604,0.8604,589400000.0
2009-07-16 23:00:00,0.8604,0.8608,0.86035,0.8607,289600000.0
2009-07-16 23:05:00,0.8607,0.86085,0.8605,0.8606,1012399985.0
2009-07-16 23:10:00,0.86065,0.86075,0.86035,0.8604,235000000.0
2009-07-16 23:15:00,0.8604,0.86045,0.86035,0.86045,336600001.0
2009-07-16 23:20:00,0.86045,0.86045,0.86025,0.8603,783299996.0
2009-07-16 23:25:00,0.8603,0.86035,0.85995,0.86015,351700000.0
2009-07-16 23:30:00,0.86015,0.86021,0.85977,0.8602,527400001.0
2009-07-16 23:35:00,0.8602,0.8604,0.86015,0.86015,318600002.0
2009-07-16 23:40:00,0.86015,0.8603,0.86,0.86015,671400002.0
2009-07-16 23:45:00,0.86005,0.86015,0.85975,0.86015,473599999.0
2009-07-16 23:50:00,0.85999,0.86009,0.85984,0.86007,1761600008.0
2009-07-16 23:55:00,0.86015,0.86015,0.85977,0.8601,355399999.0
2009-07-17 00:00:00,0.8601,0.8602,0.85935,0.8601,838600000.0
2009-07-17 00:05:00,0.86015,0.8622,0.8601,0.86135,1335700000.0
2009-07-17 00:10:00,0.86135,0.86135,0.86055,0.8607,381399997.0
2009-07-17 00:15:00,0.8607,0.8609,0.8607,0.8608,505200001.0
2009-07-17 00:20:00,0.8608,0.86095,0.86075,0.86095,499600000.0
2009-07-17 00:25:00,0.86095,0.86095,0.86075,0.86095,882200006.0
2009-07-17 00:30:00,0.86095,0.86095,0.86085,0.86095,287600000.0
2009-07-17 00:35:00,0.86095,0.8611,0.86085,0.8611,306800000.0
2009-07-17 00:40:00,0.86105,0.86135,0.86105,0.86135,1244200003.0
2009-07-17 00:45:00,0.86135,0.86165,0.8613,0.86145,626000004.0
2009-07-17 00:50:00,0.86145,0.86145,0.8613,0.8613,366599998.0
2009-07-17 00:55:00,0.8613,0.8614,0.8613,0.86135,594599998.0
2009-07-17 01:00:00,0.8614,0.8614,0.8611,0.8611,670200001.0
2009-07-17 01:05:00,0.86115,0.86145,0.861,0.8613,789600000.0
2009-07-17 01:10:00,0.8613,0.86135,0.86125,0.86135,448999999.0
2009-07-17 01:15:00,0.86135,0.86135,0.86121,0.86127,484800000.0
2009-07-17 01:20:00,0.8613,0.86135,0.86122,0.8613,762499997.0
2009-07-17 01:25:00,0.8613,0.86135,0.86084,0.86085,850200001.0
2009-07-17 01:30:00,0.86105,0.86115,0.8607,0.86095,990000001.0
2009-07-17 01:35:00,0.8609,0.8611,0.86085,0.861,439000007.0
2009-07-17 01:40:00,0.861,0.86105,0.86072,0.86078,690600000.0
2009-07-17 01:45:00,0.8608,0.86085,0.86075,0.86085,713600000.0
2009-07-17 01:50:00,0.86085,0.86085,0.86075,0.8608,763799999.0
2009-07-17 01:55:00,0.8608,0.8611,0.8608,0.8611,620800000.0
2009-07-17 02:00:00,0.861,0.8612,0.86085,0.86115,985200001.0
2009-07-17 02:05:00,0.86115,0.8612,0.8609,0.8611,1247800000.0
2009-07-17 02:10:00,0.8611,0.8614,0.86105,0.8614,1315200002.0
2009-07-17 02:15:00,0.8614,0.8616,0.86135,0.8615,544799992.0
2009-07-17 02:20:00,0.8615,0.86155,0.86145,0.8615,1003199997.0
2009-07-17 02:25:00,0.8615,0.86205,0.8614,0.86195,1367400000.0
2009-07-17 02:30:00,0.86195,0.8623,0.86185,0.86195,2430599985.0
2009-07-17 02:35:00,0.86195,0.8621,0.8619,0.86195,1156199997.0
2009-07-17 02:40:00,0.86195,0.8622,0.86175,0.86205,1260799999.0
2009-07-17 02:45:00,0.862,0.86205,0.8618,0.8618,1196999999.0
2009-07-17 02:50:00,0.8618,0.86205,0.8617,0.8618,2240200002.0
2009-07-17 02:55:00,0.86175,0.86185,0.86175,0.8618,876600000.0
2009-07-17 03:00:00,0.8618,0.86185,0.86175,0.86175,820600000.0
2009-07-17 03:05:00,0.86175,0.86185,0.8617,0.8618,1225599999.0
2009-07-17 03:10:00,0.8618,0.8619,0.86175,0.8618,1439800001.0
2009-07-17 03:15:00,0.86185,0.8619,0.86145,0.8615,868200001.0
2009-07-17 03:20:00,0.8615,0.8618,0.86145,0.8618,1497400004.0
2009-07-17 03:25:00,0.8618,0.8619,0.8616,0.8618,1710600001.0
2009-07-17 03:30:00,0.86175,0.86205,0.86155,0.8616,3267400006.0
2009-07-17 03:35:00,0.8616,0.86185,0.8616,0.86165,1743400000.0
2009-07-17 03:40:00,0.86165,0.8617,0.8612,0.86135,2025799995.0
2009-07-17 03:45:00,0.86135,0.86145,0.8611,0.86125,886400001.0
2009-07-17 03:50:00,0.86115,0.8613,0.861,0.8612,1833000007.0
2009-07-17 03:55:00,0.86115,0.8614,0.8609,0.86115,2403199994.0
2009-07-17 04:00:00,0.86115,0.86125,0.86105,0.8612,1322600001.0
2009-07-17 04:05:00,0.8612,0.8614,0.86105,0.86115,1032199997.0
2009-07-17 04:10:00,0.86115,0.86135,0.86115,0.8613,1599999996.0
2009-07-17 04:15:00,0.86135,0.86135,0.86115,0.8613,817800003.0
2009-07-17 04:20:00,0.8613,0.8614,0.8612,0.86135,1983600002.0
2009-07-17 04:25:00,0.86135,0.86145,0.86125,0.86125,2187400014.0
2009-07-17 04:30:00,0.8613,0.86135,0.8612,0.8612,1019199999.0
2009-07-17 04:35:00,0.8612,0.86155,0.8611,0.8615,2435600005.0
2009-07-17 04:40:00,0.8615,0.86155,0.8614,0.86145,1347800006.0
2009-07-17 04:45:00,0.8615,0.8617,0.8612,0.86155,3229399994.0
2009-07-17 04:50:00,0.8615,0.86165,0.8612,0.8612,2672100006.0
2009-07-17 04:55:00,0.8612,0.8615,0.8612,0.8615,1524599998.0
2009-07-17 05:00:00,0.8615,0.8616,0.86135,0.8615,1788599991.0
2009-07-17 05:05:00,0.8615,0.8617,0.86135,0.86135,3541400013.0
2009-07-17 05:10:00,0.86135,0.86165,0.86135,0.8616,1970599995.0
2009-07-17 05:15:00,0.8616,0.8618,0.8616,0.8617,2593400004.0
2009-07-17 05:20:00,0.8617,0.8618,0.8617,0.8618,957000004.0
2009-07-17 05:25:00,0.8618,0.8618,0.86155,0.86155,967400001.0
2009-07-17 05:30:00,0.86155,0.86155,0.86065,0.86135,2084000017.0
2009-07-17 05:35:00,0.86135,0.8615,0.86125,0.8613,3175600011.0
2009-07-17 05:40:00,0.8613,0.86145,0.8613,0.86135,1374600003.0
2009-07-17 05:45:00,0.86135,0.86175,0.8612,0.86155,2348999996.0
2009-07-17 05:50:00,0.86155,0.8617,0.86135,0.8616,1846600010.0
2009-07-17 05:55:00,0.8616,0.86165,0.86145,0.86155,1974200008.0
2009-07-17 06:00:00,0.8615,0.8616,0.8614,0.86155,1092400004.0
2009-07-17 06:05:00,0.86155,0.8617,0.8614,0.8616,965800001.0
2009-07-17 06:10:00,0.8616,0.8617,0.86135,0.8615,1844399997.0
2009-07-17 06:15:00,0.86155,0.86155,0.86145,0.8615,418400000.0
2009-07-17 06:20:00,0.8614,0.8616,0.8614,0.86155,1467999996.0
2009-07-17 06:25:00,0.8615,0.86155,0.86145,0.86155,822799998.0
2009-07-17 06:30:00,0.86155,0.8617,0.8615,0.86165,246800000.0
2009-07-17 06:35:00,0.86165,0.86195,0.86155,0.86175,598200000.0
2009-07-17 06:40:00,0.86175,0.86185,0.8617,0.8618,617799999.0
2009-07-17 06:45:00,0.8618,0.8619,0.8618,0.8619,736200000.0
2009-07-17 06:50:00,0.8619,0.86195,0.86165,0.8617,2269199997.0
2009-07-17 06:55:00,0.8617,0.86175,0.8614,0.86145,1987399990.0
2009-07-17 07:00:00,0.86145,0.86145,0.86135,0.8614,1261199986.0
2009-07-17 07:05:00,0.86135,0.86165,0.86125,0.8616,822400000.0
2009-07-17 07:10:00,0.8616,0.8618,0.86145,0.86175,1245599995.0
2009-07-17 07:15:00,0.86175,0.8618,0.86165,0.8617,797599999.0
2009-07-17 07:20:00,0.8617,0.8618,0.8613,0.86135,794599998.0
2009-07-17 07:25:00,0.86135,0.8618,0.8613,0.86165,1189999997.0
2009-07-17 07:30:00,0.86165,0.8618,0.86155,0.86175,790599998.0
2009-07-17 07:35:00,0.8617,0.86185,0.86165,0.8617,544600000.0
2009-07-17 07:40:00,0.8617,0.8618,0.8616,0.86175,719799994.0
2009-07-17 07:45:00,0.86175,0.8618,0.8608,0.86085,1797799985.0
2009-07-17 07:50:00,0.8608,0.8614,0.8608,0.86105,2083999985.0
2009-07-17 07:55:00,0.8611,0.862,0.8611,0.8619,2036599986.0
2009-07-17 08:00:00,0.8619,0.86215,0.8617,0.8618,1766199998.0
2009-07-17 08:05:00,0.8619,0.86205,0.86165,0.862,1013999998.0
2009-07-17 08:10:00,0.86205,0.86235,0.8618,0.862,1149800000.0
2009-07-17 08:15:00,0.862,0.8623,0.86185,0.86225,1043300000.0
2009-07-17 08:20:00,0.86225,0.8623,0.86215,0.8622,552000000.0
2009-07-17 08:25:00,0.86215,0.86235,0.8621,0.86235,700599996.0
2009-07-17 08:30:00,0.86235,0.8631,0.86235,0.8628,3274599960.0
2009-07-17 08:35:00,0.86275,0.86285,0.8621,0.8623,3222999969.0
2009-07-17 08:40:00,0.8623,0.86285,0.86225,0.8624,3876999964.0
2009-07-17 08:45:00,0.8624,0.8626,0.86205,0.86225,3965399953.0
2009-07-17 08:50:00,0.86225,0.86305,0.86205,0.8629,3066999988.0
2009-07-17 08:55:00,0.8629,0.86295,0.86245,0.86265,3431800004.0
2009-07-17 09:00:00,0.8626,0.8635,0.8626,0.8631,4856200031.0
2009-07-17 09:05:00,0.8631,0.86375,0.8629,0.86365,3494200011.0
2009-07-17 09:10:00,0.8636,0.8637,0.863,0.86315,4281200042.0
2009-07-17 09:15:00,0.86315,0.8637,0.8631,0.86365,3352000010.0
2009-07-17 09:20:00,0.8637,0.86385,0.86295,0.86315,3925800021.0
2009-07-17 09:25:00,0.86315,0.8635,0.86305,0.86345,2935700007.0
2009-07-17 09:30:00,0.8634,0.8637,0.86325,0.8634,2779800001.0
2009-07-17 09:35:00,0.8634,0.86365,0.86315,0.86365,3100800010.0
2009-07-17 09:40:00,0.86365,0.864,0.86345,0.8636,3975600011.0
2009-07-17 09:45:00,0.8636,0.86405,0.8636,0.86375,3092400004.0
2009-07-17 09:50:00,0.8637,0.8644,0.8637,0.86425,4301200004.0
2009-07-17 09:55:00,0.86425,0.86455,0.8641,0.8644,2587799990.0
2009-07-17 10:00:00,0.8644,0.8645,0.86415,0.86425,4515700027.0
2009-07-17 10:05:00,0.86425,0.8644,0.86415,0.8642,4382200014.0
2009-07-17 10:10:00,0.86415,0.8646,0.8638,0.86455,4730300001.0
2009-07-17 10:15:00,0.8645,0.86475,0.86435,0.8647,4451199998.0
2009-07-17 10:20:00,0.8647,0.8648,0.86415,0.8643,3011799998.0
2009-07-17 10:25:00,0.8643,0.8643,0.86405,0.86415,4160900003.0
2009-07-17 10:30:00,0.86415,0.8644,0.86405,0.86435,3523199989.0
2009-07-17 10:35:00,0.86435,0.8646,0.8643,0.86435,4632099991.0
2009-07-17 10:40:00,0.8643,0.8644,0.8642,0.8642,3285600022.0
2009-07-17 10:45:00,0.86425,0.8646,0.8642,0.86435,3515000026.0
2009-07-17 10:50:00,0.86435,0.8644,0.8642,0.86435,2310600000.0
2009-07-17 10:55:00,0.86435,0.86445,0.8643,0.8643,2363999991.0
2009-07-17 11:00:00,0.8643,0.8643,0.86405,0.8642,2525600002.0
2009-07-17 11:05:00,0.8642,0.8645,0.8642,0.8644,2592500000.0
2009-07-17 11:10:00,0.8644,0.8647,0.86435,0.86455,3047800003.0
2009-07-17 11:15:00,0.86455,0.8646,0.86435,0.8644,3681999982.0
2009-07-17 11:20:00,0.8644,0.86485,0.86435,0.8648,5057600006.0
2009-07-17 11:25:00,0.8648,0.86495,0.8647,0.86485,3918599982.0
2009-07-17 11:30:00,0.8649,0.86495,0.8648,0.86485,5065199997.0
2009-07-17 11:35:00,0.86485,0.86495,0.8647,0.8647,2735599999.0
2009-07-17 11:40:00,0.8647,0.865,0.8647,0.86495,3374199981.0
2009-07-17 11:45:00,0.86495,0.86515,0.86465,0.8649,3436599996.0
2009-07-17 11:50:00,0.86485,0.86495,0.8648,0.86485,3473500008.0
2009-07-17 11:55:00,0.86485,0.86495,0.8645,0.8647,2849499999.0
2009-07-17 12:00:00,0.8647,0.8648,0.8645,0.86455,3031400007.0
2009-07-17 12:05:00,0.86455,0.86455,0.8644,0.86455,2240799982.0
2009-07-17 12:10:00,0.86455,0.8649,0.8645,0.86455,1924400005.0
2009-07-17 12:15:00,0.8646,0.8652,0.86455,0.865,933200002.0
2009-07-17 12:20:00,0.86495,0.86535,0.86495,0.8652,514800000.0
2009-07-17 12:25:00,0.8652,0.8656,0.8651,0.86515,3134800002.0
2009-07-17 12:30:00,0.86525,0.8657,0.8651,0.8656,2951099996.0
2009-07-17 12:35:00,0.8656,0.86565,0.8653,0.86535,2255000010.0
2009-07-17 12:40:00,0.86535,0.86535,0.86495,0.86505,2520200021.0
2009-07-17 12:45:00,0.8651,0.8651,0.8648,0.8648,5372800008.0
2009-07-17 12:50:00,0.86485,0.8651,0.86485,0.8649,2737799992.0
2009-07-17 12:55:00,0.8649,0.8654,0.86475,0.86535,3640399985.0
2009-07-17 13:00:00,0.86535,0.8658,0.8653,0.8657,5936299999.0
2009-07-17 13:05:00,0.8657,0.86575,0.8656,0.86565,2702599990.0
2009-07-17 13:10:00,0.8657,0.8657,0.8652,0.8654,4457200027.0
2009-07-17 13:15:00,0.8654,0.8657,0.8654,0.86565,3162700007.0
2009-07-17 13:20:00,0.86565,0.86585,0.8655,0.86555,4862200004.0
2009-07-17 13:25:00,0.86555,0.8657,0.86535,0.86545,4044399988.0
2009-07-17 13:30:00,0.86545,0.8656,0.86515,0.8652,3932400010.0
2009-07-17 13:35:00,0.86515,0.86525,0.86475,0.8648,3786400004.0
2009-07-17 13:40:00,0.86475,0.8649,0.86475,0.86475,3065599980.0
2009-07-17 13:45:00,0.86475,0.86485,0.8647,0.8647,4033099997.0
2009-07-17 13:50:00,0.86475,0.8652,0.86475,0.865,2970099992.0
2009-07-17 13:55:00,0.865,0.8653,0.86495,0.8653,2307300007.0
2009-07-17 14:00:00,0.8653,0.86565,0.8649,0.8649,5327700015.0
2009-07-17 14:05:00,0.8649,0.86535,0.8649,0.8652,4682799974.0
2009-07-17 14:10:00,0.8652,0.86535,0.86455,0.86535,5822800003.0
2009-07-17 14:15:00,0.86535,0.86535,0.8646,0.8647,5539400005.0
2009-07-17 14:20:00,0.8647,0.8649,0.86425,0.86445,6711400013.0
2009-07-17 14:25:00,0.8644,0.8646,0.8641,0.86455,4015200016.0
2009-07-17 14:30:00,0.86455,0.86475,0.86445,0.8645,6065999997.0
2009-07-17 14:35:00,0.8645,0.8648,0.86445,0.8645,7729199973.0
2009-07-17 14:40:00,0.8645,0.86475,0.864,0.86475,7370300033.0
2009-07-17 14:45:00,0.86475,0.86475,0.8641,0.86425,2900399997.0
2009-07-17 14:50:00,0.8642,0.86435,0.86405,0.8641,4686399997.0
2009-07-17 14:55:00,0.8641,0.8644,0.8635,0.86385,4940800006.0
2009-07-17 15:00:00,0.86385,0.864,0.86325,0.86375,4979699991.0
2009-07-17 15:05:00,0.86375,0.864,0.8635,0.86355,5085800010.0
2009-07-17 15:10:00,0.86355,0.86365,0.86305,0.86335,5897299993.0
2009-07-17 15:15:00,0.86335,0.8636,0.86315,0.8635,4321000000.0
2009-07-17 15:20:00,0.8635,0.8636,0.8634,0.86355,3066699995.0
2009-07-17 15:25:00,0.86355,0.86355,0.8631,0.86345,4375599990.0
2009-07-17 15:30:00,0.8635,0.8636,0.86325,0.86345,5466100014.0
2009-07-17 15:35:00,0.86345,0.86365,0.8634,0.86355,5592400000.0
2009-07-17 15:40:00,0.86355,0.8636,0.86315,0.8632,6527599985.0
2009-07-17 15:45:00,0.8632,0.8634,0.86305,0.86335,5845600020.0
2009-07-17 15:50:00,0.86335,0.8635,0.86325,0.8634,6814199983.0
2009-07-17 15:55:00,0.8634,0.86355,0.8633,0.86345,5556400014.0
2009-07-17 16:00:00,0.86345,0.8637,0.86335,0.8635,6711199998.0
2009-07-17 16:05:00,0.8635,0.8637,0.8635,0.86365,6286600006.0
2009-07-17 16:10:00,0.86365,0.86405,0.86365,0.86395,6552599993.0
2009-07-17 16:15:00,0.86395,0.8641,0.8638,0.864,6302800033.0
2009-07-17 16:20:00,0.864,0.8646,0.86375,0.86455,6775800016.0
2009-07-17 16:25:00,0.8646,0.8646,0.86415,0.86425,5916799997.0
2009-07-17 16:30:00,0.86425,0.8645,0.8642,0.8644,5170399988.0
2009-07-17 16:35:00,0.8644,0.86455,0.8643,0.8644,5299700035.0
2009-07-17 16:40:00,0.8644,0.8645,0.8644,0.8644,4299000018.0
2009-07-17 16:45:00,0.8644,0.86505,0.8644,0.8646,5654400032.0
2009-07-17 16:50:00,0.8646,0.8653,0.8646,0.8651,4033199996.0
2009-07-17 16:55:00,0.8651,0.8651,0.8644,0.8644,5467400029.0
2009-07-17 17:00:00,0.8644,0.8649,0.86425,0.8647,3470100004.0
2009-07-17 17:05:00,0.86465,0.8648,0.8644,0.8645,5556700001.0
2009-07-17 17:10:00,0.86455,0.8649,0.8645,0.86485,6055699997.0
2009-07-17 17:15:00,0.86485,0.8651,0.86465,0.8651,4633599981.0
2009-07-17 17:20:00,0.8651,0.8651,0.86485,0.86495,4344000018.0
2009-07-17 17:25:00,0.86495,0.865,0.86475,0.86495,3573200019.0
2009-07-17 17:30:00,0.86495,0.865,0.8647,0.8648,2585000010.0
2009-07-17 17:35:00,0.8648,0.8649,0.86455,0.8648,3235600002.0
2009-07-17 17:40:00,0.8648,0.8649,0.86475,0.8648,3444799993.0
2009-07-17 17:45:00,0.86475,0.86505,0.86465,0.8648,3396600003.0
2009-07-17 17:50:00,0.8648,0.8649,0.86465,0.8649,3013400004.0
2009-07-17 17:55:00,0.86485,0.8649,0.8647,0.8647,1755800002.0
2009-07-17 18:00:00,0.86475,0.8648,0.8647,0.86475,1276199999.0
2009-07-17 18:05:00,0.86475,0.8651,0.86475,0.86485,2773999990.0
2009-07-17 18:10:00,0.86485,0.86505,0.86475,0.8648,3127399998.0
2009-07-17 18:15:00,0.8648,0.86485,0.8646,0.8646,2170000001.0
2009-07-17 18:20:00,0.8646,0.8646,0.86405,0.86425,2623599996.0
2009-07-17 18:25:00,0.86425,0.86435,0.864,0.8641,2456999998.0
2009-07-17 18:30:00,0.8641,0.86425,0.864,0.86425,1358800005.0
2009-07-17 18:35:00,0.86425,0.86425,0.86405,0.8641,1127600000.0
2009-07-17 18:40:00,0.86415,0.8644,0.86405,0.8644,1636399998.0
2009-07-17 18:45:00,0.8643,0.86455,0.86425,0.8645,1385399998.0
2009-07-17 18:50:00,0.86465,0.8647,0.8644,0.8646,1775600006.0
2009-07-17 18:55:00,0.8646,0.86495,0.8645,0.86495,4600800018.0
2009-07-17 19:00:00,0.8649,0.86515,0.86465,0.8647,4258800003.0
2009-07-17 19:05:00,0.8647,0.8649,0.8647,0.8649,3685800000.0
2009-07-17 19:10:00,0.8649,0.8649,0.8646,0.8647,2150200002.0
2009-07-17 19:15:00,0.86465,0.86475,0.8645,0.86465,2235199986.0
2009-07-17 19:20:00,0.86465,0.86475,0.8646,0.86465,3882200017.0
2009-07-17 19:25:00,0.86465,0.86495,0.86465,0.86485,2765400000.0
2009-07-17 19:30:00,0.86485,0.8652,0.86485,0.86515,2063399996.0
2009-07-17 19:35:00,0.86515,0.8652,0.8648,0.8652,1942999999.0
2009-07-17 19:40:00,0.8652,0.86525,0.8648,0.8649,2316199990.0
2009-07-17 19:45:00,0.8649,0.86505,0.8648,0.865,2791999990.0
2009-07-17 19:50:00,0.86505,0.86515,0.86485,0.86505,1932799996.0
2009-07-17 19:55:00,0.86505,0.8652,0.86485,0.86485,1219400001.0
2009-07-17 20:00:00,0.86485,0.8651,0.86475,0.8648,2710799998.0
2009-07-17 20:05:00,0.86485,0.8649,0.8646,0.86465,1997400012.0
2009-07-17 20:10:00,0.8647,0.86475,0.8645,0.86465,2199399997.0
2009-07-17 20:15:00,0.86465,0.8648,0.86435,0.86435,3302200023.0
2009-07-17 20:20:00,0.86435,0.86475,0.86435,0.86465,3217599990.0
2009-07-17 20:25:00,0.86465,0.8647,0.86445,0.8645,3305599991.0
2009-07-17 20:30:00,0.8645,0.86475,0.8645,0.86465,2201399988.0
2009-07-17 20:35:00,0.86465,0.8647,0.8644,0.8644,2092999999.0
2009-07-17 20:40:00,0.86445,0.8645,0.8631,0.8631,3270399990.0
2009-07-17 20:45:00,0.8631,0.8633,0.86305,0.8631,2894999996.0
2009-07-17 20:50:00,0.8631,0.8632,0.863,0.8632,1477399990.0
2009-07-17 20:55:00,0.8632,0.8633,0.86305,0.86315,1571999995.0
2009-07-17 21:00:00,0.8632,0.86325,0.863,0.86305,3742599964.0
2009-07-17 21:05:00,0.86305,0.8632,0.86305,0.8631,1327199991.0
2009-07-17 21:10:00,0.8631,0.86335,0.86305,0.8633,3645199996.0
2009-07-17 21:15:00,0.8633,0.8633,0.86305,0.86315,2789200005.0
2009-07-17 21:20:00,0.86315,0.8633,0.86305,0.86305,1724000001.0
2009-07-17 21:25:00,0.86305,0.8634,0.86305,0.8633,3346399999.0
2009-07-17 21:30:00,0.8633,0.8633,0.86305,0.86305,3209600005.0
2009-07-17 21:35:00,0.86305,0.8631,0.863,0.86305,1028999997.0
2009-07-17 21:40:00,0.86305,0.8631,0.86235,0.86235,2974200010.0
2009-07-17 21:45:00,0.86245,0.86285,0.8624,0.8627,2354000009.0
2009-07-17 21:50:00,0.8627,0.8627,0.86155,0.86175,4443700012.0
2009-07-17 21:55:00,0.8619,0.8626,0.8617,0.8626,5008600000.0
2009-07-17 22:00:00,0.8626,0.8629,0.86245,0.8627,2406000010.0
2009-07-17 22:05:00,0.8626,0.8628,0.86255,0.86275,738399992.0
2009-07-17 22:10:00,0.8628,0.86305,0.86275,0.86305,1429799994.0
2009-07-17 22:15:00,0.8631,0.8634,0.8631,0.8634,504599997.0
2009-07-17 22:20:00,0.86335,0.8635,0.86305,0.8634,775900000.0
2009-07-17 22:25:00,0.8634,0.86345,0.8632,0.8632,800800004.0
2009-07-17 22:30:00,0.86325,0.86335,0.86285,0.86285,1451199994.0
2009-07-17 22:35:00,0.8629,0.86295,0.86255,0.86275,540200000.0
2009-07-17 22:40:00,0.8628,0.8629,0.86275,0.86285,443999999.0
2009-07-17 22:45:00,0.86285,0.86295,0.86262,0.86265,433199997.0
2009-07-17 22:50:00,0.86265,0.86335,0.86265,0.86335,514600002.0
2009-07-17 22:55:00,0.86335,0.86335,0.86285,0.8631,405800000.0
2009-07-19 23:00:00,0.8635,0.86353,0.86312,0.86342,539400003.0
2009-07-19 23:05:00,0.8633,0.86357,0.8633,0.8635,413200000.0
2009-07-19 23:10:00,0.86343,0.86359,0.86338,0.86343,1138400003.0
2009-07-19 23:15:00,0.8634,0.86343,0.86331,0.86332,634999990.0
2009-07-19 23:20:00,0.86335,0.8635,0.8632,0.8632,306400000.0
2009-07-19 23:25:00,0.8632,0.8637,0.86317,0.8637,950440000.0
2009-07-19 23:30:00,0.86365,0.8642,0.8633,0.86395,48800000.0
2009-07-19 23:35:00,0.86395,0.86395,0.86325,0.8634,76890000.0
2009-07-19 23:40:00,0.8634,0.86386,0.86335,0.86355,1768000010.0
2009-07-19 23:45:00,0.86345,0.86395,0.8634,0.86365,396800000.0
2009-07-19 23:50:00,0.86375,0.86415,0.8633,0.864,418800000.0
2009-07-19 23:55:00,0.86395,0.864,0.8638,0.864,22600000.0
2009-07-20 00:00:00,0.86395,0.8641,0.8638,0.864,235200000.0
2009-07-20 00:05:00,0.864,0.86415,0.864,0.864,102800000.0
2009-07-20 00:10:00,0.8641,0.86435,0.86371,0.86425,514200002.0
2009-07-20 00:15:00,0.8643,0.8647,0.8641,0.8642,368600000.0
2009-07-20 00:20:00,0.8642,0.8642,0.86395,0.8641,289800000.0
2009-07-20 00:25:00,0.8641,0.86415,0.864,0.8641,29000000.0
2009-07-20 00:30:00,0.8641,0.8643,0.86394,0.8642,122400000.0
2009-07-20 00:35:00,0.86425,0.86435,0.864,0.864,295300000.0
2009-07-20 00:40:00,0.864,0.8642,0.86385,0.8641,142800000.0
2009-07-20 00:45:00,0.86405,0.86405,0.8638,0.864,630600000.0
2009-07-20 00:50:00,0.864,0.8641,0.86385,0.86395,1295800000.0
2009-07-20 00:55:00,0.86395,0.864,0.86385,0.8639,679200000.0
2009-07-20 01:00:00,0.8639,0.864,0.8638,0.8639,607800000.0
2009-07-20 01:05:00,0.86385,0.864,0.86375,0.86375,480200000.0
2009-07-20 01:10:00,0.8638,0.86385,0.8636,0.8636,692199997.0
2009-07-20 01:15:00,0.86365,0.8638,0.8635,0.86355,288000000.0
2009-07-20 01:20:00,0.86355,0.86365,0.8634,0.8635,235600000.0
2009-07-20 01:25:00,0.8635,0.8635,0.86335,0.86335,224000000.0
2009-07-20 01:30:00,0.8633,0.86345,0.8633,0.86345,491800001.0
2009-07-20 01:35:00,0.8634,0.8634,0.8633,0.86335,373399999.0
2009-07-20 01:40:00,0.86335,0.86345,0.8633,0.86335,484600002.0
2009-07-20 01:45:00,0.86335,0.86355,0.86325,0.86335,966200007.0
2009-07-20 01:50:00,0.8634,0.8636,0.8634,0.8635,1315600017.0
2009-07-20 01:55:00,0.86345,0.8636,0.86325,0.8633,396800000.0
2009-07-20 02:00:00,0.8632,0.86335,0.86315,0.86325,501000000.0
2009-07-20 02:05:00,0.8633,0.86335,0.86315,0.8632,605800000.0
2009-07-20 02:10:00,0.8632,0.86325,0.86305,0.86315,316600000.0
2009-07-20 02:15:00,0.8632,0.86335,0.863,0.8631,761799999.0
2009-07-20 02:20:00,0.8631,0.8631,0.863,0.86305,366199996.0
2009-07-20 02:25:00,0.86305,0.86345,0.86305,0.8632,300600000.0
2009-07-20 02:30:00,0.8632,0.86325,0.86295,0.86325,1121199999.0
2009-07-20 02:35:00,0.86325,0.86355,0.86289,0.86325,925600004.0
2009-07-20 02:40:00,0.86325,0.86345,0.8632,0.86335,1367999998.0
2009-07-20 02:45:00,0.86335,0.8636,0.86335,0.8636,888799999.0
2009-07-20 02:50:00,0.8636,0.8637,0.8634,0.86365,832599996.0
2009-07-20 02:55:00,0.8637,0.8638,0.8636,0.86365,744200001.0
2009-07-20 03:00:00,0.86375,0.86385,0.8636,0.8638,2252200007.0
2009-07-20 03:05:00,0.86385,0.864,0.8637,0.86395,1346199996.0
2009-07-20 03:10:00,0.8639,0.86405,0.86385,0.86395,1042799998.0
2009-07-20 03:15:00,0.864,0.8642,0.8638,0.86415,1056500000.0
2009-07-20 03:20:00,0.86415,0.86415,0.864,0.86405,689999999.0
2009-07-20 03:25:00,0.86405,0.86435,0.8639,0.86425,1838600001.0
2009-07-20 03:30:00,0.86425,0.86505,0.86415,0.86475,2174200003.0
2009-07-20 03:35:00,0.86475,0.8648,0.86455,0.8647,1715400003.0
2009-07-20 03:40:00,0.86465,0.8648,0.86465,0.8648,1028400000.0
2009-07-20 03:45:00,0.8647,0.8647,0.86425,0.86435,626000004.0
2009-07-20 03:50:00,0.86435,0.86475,0.86435,0.8645,679599996.0
2009-07-20 03:55:00,0.86455,0.8646,0.86435,0.8644,1131799999.0
2009-07-20 04:00:00,0.8644,0.86465,0.86435,0.86465,813200001.0
2009-07-20 04:05:00,0.86465,0.86465,0.86445,0.86455,1062600007.0
2009-07-20 04:10:00,0.8646,0.8646,0.8641,0.8643,921600000.0
2009-07-20 04:15:00,0.86425,0.86445,0.86425,0.86445,632600000.0
2009-07-20 04:20:00,0.86445,0.86445,0.86425,0.8643,806199998.0
2009-07-20 04:25:00,0.8643,0.8644,0.86385,0.8639,1395200000.0
2009-07-20 04:30:00,0.8639,0.8639,0.8637,0.8638,1761200000.0
2009-07-20 04:35:00,0.8638,0.86395,0.8637,0.8638,1455400000.0
2009-07-20 04:40:00,0.86385,0.86405,0.8638,0.86395,794399996.0
2009-07-20 04:45:00,0.8639,0.86395,0.86385,0.86385,789000002.0
2009-07-20 04:50:00,0.86385,0.86385,0.8637,0.86375,653599998.0
2009-07-20 04:55:00,0.86375,0.864,0.8636,0.864,1015400001.0
2009-07-20 05:00:00,0.864,0.86405,0.86375,0.86395,1339000006.0
2009-07-20 05:05:00,0.864,0.86425,0.8637,0.86385,1844600000.0
2009-07-20 05:10:00,0.86385,0.864,0.86375,0.8638,1328800000.0
2009-07-20 05:15:00,0.8638,0.8638,0.86335,0.86345,1204400001.0
2009-07-20 05:20:00,0.86345,0.8636,0.8632,0.8635,843400005.0
2009-07-20 05:25:00,0.8635,0.8637,0.86335,0.8635,1677399997.0
2009-07-20 05:30:00,0.8635,0.8636,0.8632,0.86345,1082600003.0
2009-07-20 05:35:00,0.86345,0.8635,0.8633,0.86335,521000000.0
2009-07-20 05:40:00,0.86335,0.86345,0.8633,0.86335,423499997.0
2009-07-20 05:45:00,0.86335,0.8635,0.86325,0.86345,583599997.0
2009-07-20 05:50:00,0.86335,0.8634,0.86325,0.86335,428800000.0
2009-07-20 05:55:00,0.86335,0.86345,0.8633,0.86335,576000000.0
2009-07-20 06:00:00,0.86335,0.86355,0.86335,0.86345,811600001.0
2009-07-20 06:05:00,0.8636,0.8636,0.8634,0.86345,779000001.0
2009-07-20 06:10:00,0.86345,0.86355,0.8633,0.8635,945199997.0
2009-07-20 06:15:00,0.8635,0.86365,0.8633,0.8635,1266400000.0
2009-07-20 06:20:00,0.86355,0.86365,0.8634,0.86355,743199998.0
2009-07-20 06:25:00,0.8635,0.8636,0.86345,0.8635,588200001.0
2009-07-20 06:30:00,0.8635,0.86375,0.86345,0.8637,513200001.0
2009-07-20 06:35:00,0.86365,0.8637,0.8634,0.8634,496400000.0
2009-07-20 06:40:00,0.8634,0.8636,0.86335,0.8634,1661199991.0
2009-07-20 06:45:00,0.8634,0.86345,0.86325,0.8633,1501800005.0
2009-07-20 06:50:00,0.8633,0.8636,0.8633,0.8635,1432600004.0
2009-07-20 06:55:00,0.8635,0.86355,0.86345,0.86355,1212799998.0
2009-07-20 07:00:00,0.86355,0.8638,0.86355,0.8638,1579600004.0
2009-07-20 07:05:00,0.8638,0.86395,0.86375,0.8639,1466800007.0
2009-07-20 07:10:00,0.8639,0.86415,0.8639,0.86405,842299993.0
2009-07-20 07:15:00,0.8641,0.8641,0.86395,0.864,331000000.0
2009-07-20 07:20:00,0.86405,0.8641,0.86395,0.864,902000002.0
2009-07-20 07:25:00,0.86395,0.8641,0.8638,0.86395,2487400011.0
2009-07-20 07:30:00,0.86395,0.8641,0.8638,0.86385,2625200010.0
2009-07-20 07:35:00,0.86385,0.86395,0.86365,0.86375,1447599994.0
2009-07-20 07:40:00,0.86375,0.8642,0.86365,0.864,3037000005.0
2009-07-20 07:45:00,0.864,0.86405,0.86385,0.86395,1959599992.0
2009-07-20 07:50:00,0.8639,0.86415,0.86385,0.86395,1938000013.0
2009-07-20 07:55:00,0.8639,0.86395,0.8638,0.86385,1248399997.0
2009-07-20 08:00:00,0.86385,0.8641,0.86285,0.8629,2431999997.0
2009-07-20 08:05:00,0.863,0.8631,0.86255,0.8628,4167200007.0
2009-07-20 08:10:00,0.86275,0.8632,0.86275,0.8632,2972200003.0
2009-07-20 08:15:00,0.8632,0.8632,0.8627,0.8629,2291000013.0
2009-07-20 08:20:00,0.8629,0.863,0.86275,0.86275,2785400013.0
2009-07-20 08:25:00,0.86275,0.86285,0.8627,0.8628,1691399993.0
2009-07-20 08:30:00,0.86275,0.863,0.8627,0.8627,2837600000.0
2009-07-20 08:35:00,0.8627,0.86275,0.86245,0.8625,2052399999.0
2009-07-20 08:40:00,0.86255,0.8627,0.8621,0.86215,3512400000.0
2009-07-20 08:45:00,0.86215,0.8622,0.8615,0.8616,4199400003.0
2009-07-20 08:50:00,0.8616,0.8627,0.8616,0.8625,4840599991.0
2009-07-20 08:55:00,0.8625,0.86255,0.8623,0.86245,2709200005.0
2009-07-20 09:00:00,0.8625,0.8627,0.86125,0.86125,4380199987.0
2009-07-20 09:05:00,0.8612,0.86175,0.8611,0.8617,4818000004.0
2009-07-20 09:10:00,0.8617,0.86185,0.86165,0.8618,3976399995.0
2009-07-20 09:15:00,0.8618,0.86205,0.8611,0.86135,7489000003.0
2009-07-20 09:20:00,0.8613,0.8616,0.861,0.8614,5754199994.0
2009-07-20 09:25:00,0.86135,0.86175,0.86125,0.86155,4503999991.0
2009-07-20 09:30:00,0.8615,0.86158,0.861,0.8613,7031399980.0
2009-07-20 09:35:00,0.8613,0.86155,0.86095,0.86125,5697499995.0
2009-07-20 09:40:00,0.8613,0.86135,0.8611,0.8612,5110599992.0
2009-07-20 09:45:00,0.8611,0.8612,0.8606,0.86065,4941000007.0
2009-07-20 09:50:00,0.8606,0.8607,0.85959,0.86065,6309400002.0
2009-07-20 09:55:00,0.86065,0.8614,0.86045,0.861,6130799985.0
2009-07-20 10:00:00,0.861,0.86189,0.86085,0.86181,6378799993.0
2009-07-20 10:05:00,0.8619,0.86245,0.86175,0.86225,6538400010.0
2009-07-20 10:10:00,0.86225,0.8624,0.8616,0.86215,6712700006.0
2009-07-20 10:15:00,0.86215,0.86245,0.8617,0.8618,6422799998.0
2009-07-20 10:20:00,0.8618,0.86195,0.86145,0.86145,5810399992.0
2009-07-20 10:25:00,0.8614,0.86185,0.8614,0.8616,5576299997.0
2009-07-20 10:30:00,0.86155,0.8619,0.86145,0.8615,5188600002.0
2009-07-20 10:35:00,0.8616,0.8618,0.8615,0.86175,3603200006.0
2009-07-20 10:40:00,0.86175,0.8619,0.86165,0.8617,3291800013.0
2009-07-20 10:45:00,0.86175,0.862,0.86175,0.8619,2115600005.0
2009-07-20 10:50:00,0.86195,0.86215,0.8618,0.86185,2988599995.0
2009-07-20 10:55:00,0.86185,0.8621,0.8618,0.8621,5521600011.0
2009-07-20 11:00:00,0.86205,0.8626,0.86205,0.86245,3771100019.0
2009-07-20 11:05:00,0.86245,0.8626,0.86225,0.8624,5050199994.0
2009-07-20 11:10:00,0.8624,0.8626,0.8619,0.8622,6432599992.0
2009-07-20 11:15:00,0.8622,0.8625,0.86215,0.8624,3981399997.0
2009-07-20 11:20:00,0.8624,0.8628,0.8622,0.8623,4818000009.0
2009-07-20 11:25:00,0.86225,0.86265,0.8622,0.8623,4879599992.0
2009-07-20 11:30:00,0.86235,0.86245,0.86225,0.86235,3316400023.0
2009-07-20 11:35:00,0.86235,0.8624,0.8621,0.86225,6483000007.0
2009-07-20 11:40:00,0.8622,0.86283,0.8622,0.86255,7430200003.0
2009-07-20 11:45:00,0.86255,0.86265,0.86235,0.8624,4864399981.0
2009-07-20 11:50:00,0.8624,0.8624,0.8618,0.8618,3743599987.0
2009-07-20 11:55:00,0.8618,0.86245,0.8618,0.86195,3080200005.0
2009-07-20 12:00:00,0.86195,0.86205,0.8618,0.8619,4661999957.0
2009-07-20 12:05:00,0.8619,0.86195,0.86175,0.8618,3077199994.0
2009-07-20 12:10:00,0.8618,0.86185,0.8617,0.8618,2730799990.0
2009-07-20 12:15:00,0.8618,0.86195,0.86175,0.8619,3018399993.0
2009-07-20 12:20:00,0.8619,0.8621,0.8618,0.862,2952999983.0
2009-07-20 12:25:00,0.862,0.8622,0.86155,0.86205,4266999993.0
2009-07-20 12:30:00,0.86205,0.86215,0.8611,0.8611,4243699993.0
2009-07-20 12:35:00,0.8611,0.86115,0.86095,0.8611,2516599990.0
2009-07-20 12:40:00,0.8611,0.86115,0.8607,0.8607,2178499998.0
2009-07-20 12:45:00,0.86075,0.86085,0.86035,0.86055,4541799995.0
2009-07-20 12:50:00,0.86055,0.8607,0.8604,0.8607,4755799990.0
2009-07-20 12:55:00,0.86065,0.86075,0.8602,0.8604,4051300004.0
2009-07-20 13:00:00,0.86045,0.8611,0.8604,0.86085,5662799990.0
2009-07-20 13:05:00,0.8609,0.8611,0.8609,0.861,4784399978.0
2009-07-20 13:10:00,0.861,0.861,0.86055,0.86075,3635100013.0
2009-07-20 13:15:00,0.86075,0.86075,0.8601,0.8605,3806199973.0
2009-07-20 13:20:00,0.8605,0.8611,0.86045,0.86085,3590200000.0
2009-07-20 13:25:00,0.8609,0.86105,0.86075,0.86085,2960100017.0
2009-07-20 13:30:00,0.86085,0.8609,0.86065,0.86085,4581800015.0
2009-07-20 13:35:00,0.86085,0.8611,0.8607,0.86085,4028999984.0
2009-07-20 13:40:00,0.86085,0.8609,0.8606,0.8606,5823600001.0
2009-07-20 13:45:00,0.8606,0.86075,0.86045,0.8605,3596999995.0
2009-07-20 13:50:00,0.8605,0.8607,0.86045,0.8605,2506800001.0
2009-07-20 13:55:00,0.8605,0.86055,0.8602,0.8603,2336600008.0
2009-07-20 14:00:00,0.8603,0.86035,0.8599,0.86025,3366000017.0
2009-07-20 14:05:00,0.86025,0.86035,0.85975,0.85995,3379400019.0
2009-07-20 14:10:00,0.85995,0.86,0.85975,0.86,3498400016.0
2009-07-20 14:15:00,0.86,0.86015,0.8596,0.8596,3206200009.0
2009-07-20 14:20:00,0.8596,0.8602,0.85945,0.8602,2213700004.0
2009-07-20 14:25:00,0.8602,0.8604,0.86005,0.86015,4018400006.0
2009-07-20 14:30:00,0.8602,0.86035,0.86015,0.8602,3408200003.0
2009-07-20 14:35:00,0.8602,0.86065,0.8601,0.86055,3940000001.0
2009-07-20 14:40:00,0.86055,0.8609,0.8605,0.86085,5070199995.0
2009-07-20 14:45:00,0.86085,0.8609,0.8607,0.86085,2576600001.0
2009-07-20 14:50:00,0.86085,0.86155,0.86075,0.8614,3874399998.0
2009-07-20 14:55:00,0.86145,0.86205,0.8612,0.86145,5421700004.0
2009-07-20 15:00:00,0.8615,0.86165,0.86135,0.8615,3778400011.0
2009-07-20 15:05:00,0.8615,0.86195,0.8615,0.86175,4110200003.0
2009-07-20 15:10:00,0.8617,0.8621,0.86165,0.8621,3047199996.0
2009-07-20 15:15:00,0.8621,0.8623,0.8616,0.8617,4260200011.0
2009-07-20 15:20:00,0.8617,0.862,0.86155,0.8619,5183000022.0
2009-07-20 15:25:00,0.8619,0.862,0.86175,0.86185,4270800006.0
2009-07-20 15:30:00,0.8618,0.86205,0.8617,0.86185,3248200009.0
2009-07-20 15:35:00,0.86185,0.8624,0.8618,0.86235,6298400018.0
2009-07-20 15:40:00,0.86235,0.86265,0.8623,0.8624,4246200006.0
2009-07-20 15:45:00,0.86245,0.86245,0.86215,0.86235,6207000012.0
2009-07-20 15:50:00,0.86235,0.8624,0.8621,0.8622,7682800004.0
2009-07-20 15:55:00,0.8621,0.86225,0.86205,0.8621,5828399985.0
2009-07-20 16:00:00,0.86215,0.8622,0.8617,0.8618,5373400026.0
2009-07-20 16:05:00,0.8618,0.8621,0.86175,0.86205,3768800014.0
2009-07-20 16:10:00,0.86205,0.8623,0.86185,0.86185,6415600004.0
2009-07-20 16:15:00,0.8619,0.86195,0.8618,0.86185,5338399952.0
2009-07-20 16:20:00,0.86185,0.862,0.86185,0.86185,3540399981.0
2009-07-20 16:25:00,0.86185,0.8622,0.8618,0.862,4081999996.0
2009-07-20 16:30:00,0.86195,0.8628,0.8619,0.86275,5077900017.0
2009-07-20 16:35:00,0.86275,0.8629,0.86235,0.86265,5981000027.0
2009-07-20 16:40:00,0.86265,0.8628,0.86235,0.8624,3988800004.0
2009-07-20 16:45:00,0.8624,0.8628,0.8624,0.8627,4973600015.0
2009-07-20 16:50:00,0.8627,0.8629,0.8626,0.8627,5542799998.0
2009-07-20 16:55:00,0.8627,0.86315,0.8627,0.86285,5411200009.0
2009-07-20 17:00:00,0.86285,0.863,0.8625,0.8625,4535600016.0
2009-07-20 17:05:00,0.86255,0.8628,0.8625,0.86255,2809400014.0
2009-07-20 17:10:00,0.86255,0.86255,0.86205,0.86225,4150400012.0
2009-07-20 17:15:00,0.8623,0.8624,0.86205,0.8623,4460000013.0
2009-07-20 17:20:00,0.8623,0.8624,0.86205,0.8623,6016400042.0
2009-07-20 17:25:00,0.8623,0.8623,0.862,0.8621,4853400046.0
2009-07-20 17:30:00,0.86225,0.86225,0.8615,0.86175,3305600009.0
2009-07-20 17:35:00,0.86175,0.8619,0.8615,0.8617,2155600000.0
2009-07-20 17:40:00,0.8617,0.86185,0.86145,0.86185,2656400001.0
2009-07-20 17:45:00,0.8619,0.86205,0.8618,0.86195,3289600016.0
2009-07-20 17:50:00,0.8619,0.8621,0.86175,0.86175,2440200004.0
2009-07-20 17:55:00,0.86175,0.86185,0.8614,0.8616,3091599991.0
2009-07-20 18:00:00,0.8616,0.8617,0.8613,0.8615,3418600001.0
2009-07-20 18:05:00,0.8615,0.8615,0.86115,0.86125,3416400001.0
2009-07-20 18:10:00,0.86125,0.8616,0.8611,0.86125,5902800046.0
2009-07-20 18:15:00,0.86135,0.8614,0.8607,0.86135,4747600028.0
2009-07-20 18:20:00,0.86145,0.86145,0.861,0.86125,3641500008.0
2009-07-20 18:25:00,0.8613,0.8613,0.86115,0.86125,3329200045.0
2009-07-20 18:30:00,0.86125,0.8613,0.8608,0.8609,5451199984.0
2009-07-20 18:35:00,0.8609,0.8609,0.86035,0.8605,3243200039.0
2009-07-20 18:40:00,0.8605,0.86085,0.8605,0.8608,2235000002.0
2009-07-20 18:45:00,0.8608,0.8613,0.86065,0.861,3290600040.0
2009-07-20 18:50:00,0.86095,0.86095,0.86055,0.86075,3228600032.0
2009-07-20 18:55:00,0.86075,0.86095,0.86055,0.8609,4049600031.0
2009-07-20 19:00:00,0.86095,0.86105,0.8608,0.86105,5287199996.0
2009-07-20 19:05:00,0.86105,0.86105,0.8607,0.8607,2134800005.0
2009-07-20 19:10:00,0.8607,0.86075,0.86035,0.86055,3197199984.0
2009-07-20 19:15:00,0.86055,0.86065,0.86015,0.8602,4562599995.0
2009-07-20 19:20:00,0.8602,0.8603,0.86,0.86025,4248600009.0
2009-07-20 19:25:00,0.86025,0.8606,0.86025,0.8605,4355199985.0
2009-07-20 19:30:00,0.8605,0.86075,0.8603,0.8606,6691999986.0
2009-07-20 19:35:00,0.86065,0.8607,0.8604,0.8605,3841199979.0
2009-07-20 19:40:00,0.8605,0.86055,0.8604,0.8604,2329399991.0
2009-07-20 19:45:00,0.86045,0.8607,0.8604,0.86065,2396799972.0
2009-07-20 19:50:00,0.86065,0.8609,0.86045,0.8605,5419599984.0
2009-07-20 19:55:00,0.86045,0.86075,0.86045,0.86055,2296400006.0
2009-07-20 20:00:00,0.8606,0.86065,0.8602,0.8603,1566650001.0
2009-07-20 20:05:00,0.8603,0.8604,0.86025,0.8603,898400006.0
2009-07-20 20:10:00,0.86035,0.8604,0.86025,0.8603,1323599982.0
2009-07-20 20:15:00,0.8603,0.86055,0.8603,0.86045,2534999986.0
2009-07-20 20:20:00,0.86055,0.86065,0.86045,0.8606,2300599991.0
2009-07-20 20:25:00,0.86055,0.86055,0.86035,0.8604,1802399998.0
2009-07-20 20:30:00,0.8604,0.86055,0.86035,0.8604,2062399989.0
2009-07-20 20:35:00,0.8604,0.8604,0.86005,0.8601,2796999998.0
2009-07-20 20:40:00,0.8601,0.8605,0.8599,0.86035,4467699933.0
2009-07-20 20:45:00,0.8604,0.8605,0.8603,0.86045,961599997.0
2009-07-20 20:50:00,0.86045,0.86045,0.86015,0.86035,870599996.0
2009-07-20 20:55:00,0.86035,0.86035,0.85995,0.86005,1996999988.0
2009-07-20 21:00:00,0.8601,0.8602,0.86,0.8601,1971600001.0
2009-07-20 21:05:00,0.8601,0.8605,0.86005,0.8601,2779799981.0
2009-07-20 21:10:00,0.86015,0.86015,0.8597,0.8599,4375799941.0
2009-07-20 21:15:00,0.8599,0.85995,0.85985,0.85985,2708800004.0
2009-07-20 21:20:00,0.85985,0.8599,0.8598,0.85985,2718399999.0
2009-07-20 21:25:00,0.85985,0.86,0.8598,0.85985,1357399987.0
2009-07-20 21:30:00,0.85985,0.86005,0.8597,0.86005,1783599995.0
2009-07-20 21:35:00,0.86005,0.86005,0.85985,0.85995,2183400018.0
2009-07-20 21:40:00,0.85995,0.86005,0.85975,0.8599,2834599976.0
2009-07-20 21:45:00,0.8599,0.86005,0.85985,0.86005,3069399979.0
2009-07-20 21:50:00,0.86005,0.86005,0.85985,0.85995,2071200002.0
2009-07-20 21:55:00,0.85995,0.86005,0.85975,0.85975,1937199986.0
2009-07-20 22:00:00,0.8598,0.86005,0.85965,0.85995,1999599980.0
2009-07-20 22:05:00,0.85995,0.8603,0.85995,0.86025,1310199997.0
2009-07-20 22:10:00,0.86025,0.86025,0.86,0.86015,1147600003.0
2009-07-20 22:15:00,0.8601,0.8604,0.8601,0.8604,1638999996.0
2009-07-20 22:20:00,0.86035,0.86045,0.8603,0.86045,1286599995.0
2009-07-20 22:25:00,0.86045,0.86065,0.8603,0.8604,1581500008.0
2009-07-20 22:30:00,0.8604,0.8604,0.8602,0.86035,1232999999.0
2009-07-20 22:35:00,0.86035,0.86045,0.8603,0.8603,425800000.0
2009-07-20 22:40:00,0.8603,0.8603,0.8601,0.86025,504999994.0
2009-07-20 22:45:00,0.86015,0.86025,0.86015,0.86015,1549199977.0
2009-07-20 22:50:00,0.86015,0.8603,0.86005,0.86015,1222799992.0
2009-07-20 22:55:00,0.86015,0.8602,0.85965,0.8599,1375799992.0
2009-07-20 23:00:00,0.8599,0.86015,0.8598,0.8601,153200000.0
2009-07-20 23:05:00,0.8601,0.8601,0.8599,0.85995,72600000.0
2009-07-20 23:10:00,0.8599,0.86,0.85985,0.86,81400001.0
2009-07-20 23:15:00,0.85995,0.86,0.8598,0.85985,51600000.0
2009-07-20 23:20:00,0.85985,0.86005,0.85977,0.86,303600001.0
2009-07-20 23:25:00,0.86,0.86,0.8599,0.85995,34800000.0
2009-07-20 23:30:00,0.85995,0.85995,0.85975,0.8598,459000000.0
2009-07-20 23:35:00,0.8598,0.85995,0.85942,0.8598,1080600007.0
2009-07-20 23:40:00,0.85975,0.85985,0.85955,0.85955,544600001.0
2009-07-20 23:45:00,0.85955,0.85965,0.85935,0.85945,202099999.0
2009-07-20 23:50:00,0.85945,0.85995,0.8594,0.85975,929900000.0
2009-07-20 23:55:00,0.85975,0.8598,0.85965,0.85965,493700000.0
2009-07-21 00:00:00,0.85965,0.8601,0.85965,0.8597,500599998.0
2009-07-21 00:05:00,0.8597,0.85995,0.85965,0.8598,513400000.0
2009-07-21 00:10:00,0.8598,0.85985,0.85955,0.8596,501800001.0
2009-07-21 00:15:00,0.8596,0.85975,0.85955,0.85965,210400000.0
2009-07-21 00:20:00,0.85965,0.85985,0.85952,0.85965,482400000.0
2009-07-21 00:25:00,0.85965,0.85985,0.8596,0.8598,573000001.0
2009-07-21 00:30:00,0.85985,0.8601,0.85975,0.86,653500003.0
2009-07-21 00:35:00,0.86005,0.8602,0.85985,0.86,706600002.0
2009-07-21 00:40:00,0.8598,0.85995,0.8598,0.8598,257400000.0
2009-07-21 00:45:00,0.85975,0.86005,0.8597,0.8599,843999999.0
2009-07-21 00:50:00,0.85985,0.85985,0.85975,0.8598,269400000.0
2009-07-21 00:55:00,0.8598,0.8598,0.8597,0.8597,945999997.0
2009-07-21 01:00:00,0.8597,0.85995,0.8597,0.8599,1040199998.0
2009-07-21 01:05:00,0.85995,0.85995,0.85975,0.8598,1239599987.0
2009-07-21 01:10:00,0.8598,0.8602,0.8598,0.86,1298399999.0
2009-07-21 01:15:00,0.86,0.86025,0.85995,0.86005,645699994.0
2009-07-21 01:20:00,0.86005,0.8602,0.8599,0.8601,729199999.0
2009-07-21 01:25:00,0.86005,0.8602,0.86005,0.86015,331599999.0
2009-07-21 01:30:00,0.86015,0.86035,0.86015,0.86025,496799999.0
2009-07-21 01:35:00,0.86025,0.8605,0.86025,0.86035,236599999.0
2009-07-21 01:40:00,0.86035,0.8604,0.85985,0.86,814200001.0
2009-07-21 01:45:00,0.86,0.86005,0.8598,0.8598,2224800012.0
2009-07-21 01:50:00,0.85985,0.86015,0.85985,0.8601,350999999.0
2009-07-21 01:55:00,0.8601,0.86015,0.86005,0.86005,956200003.0
2009-07-21 02:00:00,0.86005,0.86015,0.86,0.86015,1104599996.0
2009-07-21 02:05:00,0.86015,0.86035,0.86005,0.86035,1458599997.0
2009-07-21 02:10:00,0.86035,0.8605,0.86025,0.8603,476600002.0
2009-07-21 02:15:00,0.8603,0.86045,0.86025,0.8604,1553999997.0
2009-07-21 02:20:00,0.8604,0.8605,0.86025,0.8604,1615400012.0
2009-07-21 02:25:00,0.8604,0.86045,0.8603,0.86045,970000001.0
2009-07-21 02:30:00,0.8604,0.86045,0.86035,0.86045,157800000.0
2009-07-21 02:35:00,0.86045,0.8606,0.86045,0.8605,228400000.0
2009-07-21 02:40:00,0.86055,0.86055,0.86045,0.8605,566400000.0
2009-07-21 02:45:00,0.8605,0.8606,0.8604,0.8605,864800000.0
2009-07-21 02:50:00,0.8605,0.8606,0.86045,0.86045,1068399999.0
2009-07-21 02:55:00,0.86045,0.8605,0.8599,0.86045,1322200006.0
2009-07-21 03:00:00,0.8604,0.86045,0.86015,0.8603,2824800019.0
2009-07-21 03:05:00,0.8603,0.86045,0.86025,0.86025,2126000007.0
2009-07-21 03:10:00,0.86025,0.8605,0.86025,0.8605,2286800009.0
2009-07-21 03:15:00,0.86055,0.86055,0.86015,0.86025,2576800011.0
2009-07-21 03:20:00,0.8602,0.86025,0.86005,0.86015,2416599989.0
2009-07-21 03:25:00,0.86015,0.8603,0.85995,0.8602,1770600003.0
2009-07-21 03:30:00,0.8602,0.86035,0.8601,0.86015,1607999997.0
2009-07-21 03:35:00,0.86015,0.8603,0.86,0.8601,1675400011.0
2009-07-21 03:40:00,0.86005,0.86015,0.86005,0.8601,1220800001.0
2009-07-21 03:45:00,0.8601,0.8603,0.8601,0.8603,2113399999.0
2009-07-21 03:50:00,0.86035,0.86045,0.86015,0.86035,2025600005.0
2009-07-21 03:55:00,0.86035,0.8606,0.8603,0.8606,2095599998.0
2009-07-21 04:00:00,0.8606,0.86065,0.86035,0.86035,1768600009.0
2009-07-21 04:05:00,0.86035,0.86055,0.86035,0.8604,2373400001.0
2009-07-21 04:10:00,0.8604,0.8607,0.86035,0.8607,1767200017.0
2009-07-21 04:15:00,0.8607,0.8607,0.8605,0.8605,1035000019.0
2009-07-21 04:20:00,0.86055,0.8607,0.86055,0.8606,771200001.0
2009-07-21 04:25:00,0.8606,0.8607,0.86055,0.8606,566599997.0
2009-07-21 04:30:00,0.86065,0.86065,0.8605,0.86055,650399999.0
2009-07-21 04:35:00,0.8606,0.8606,0.8605,0.8605,721800001.0
2009-07-21 04:40:00,0.86055,0.8607,0.8605,0.8605,803399998.0
2009-07-21 04:45:00,0.8605,0.86055,0.86035,0.86035,501599999.0
2009-07-21 04:50:00,0.86035,0.86065,0.86035,0.86065,495400000.0
2009-07-21 04:55:00,0.86065,0.8607,0.8604,0.86045,472999999.0
2009-07-21 05:00:00,0.8605,0.8607,0.86045,0.8606,204000003.0
2009-07-21 05:05:00,0.86055,0.86055,0.86045,0.86055,1436200002.0
2009-07-21 05:10:00,0.86055,0.8606,0.8605,0.8606,236800000.0
2009-07-21 05:15:00,0.86055,0.8606,0.86025,0.86035,1767400000.0
2009-07-21 05:20:00,0.86035,0.8604,0.86015,0.86025,1327600001.0
2009-07-21 05:25:00,0.86025,0.86045,0.8602,0.8604,1098399997.0
2009-07-21 05:30:00,0.8604,0.8607,0.86035,0.8606,1240599998.0
2009-07-21 05:35:00,0.86065,0.8607,0.8606,0.86065,1235200001.0
2009-07-21 05:40:00,0.86065,0.86065,0.8605,0.86055,644600002.0
2009-07-21 05:45:00,0.8605,0.8607,0.8605,0.86065,566599998.0
2009-07-21 05:50:00,0.86065,0.8607,0.8603,0.86035,1067399998.0
2009-07-21 05:55:00,0.86035,0.8604,0.8602,0.86035,1026199999.0
2009-07-21 06:00:00,0.86035,0.8606,0.86015,0.86045,2221000001.0
2009-07-21 06:05:00,0.86045,0.8607,0.8604,0.8605,2108199996.0
2009-07-21 06:10:00,0.8605,0.8605,0.8601,0.86035,1880799993.0
2009-07-21 06:15:00,0.86035,0.8604,0.8602,0.8604,1206000003.0
2009-07-21 06:20:00,0.86035,0.86045,0.8603,0.86045,1352200009.0
2009-07-21 06:25:00,0.8604,0.8604,0.86035,0.86035,1046999985.0
2009-07-21 06:30:00,0.86035,0.86035,0.8602,0.86025,1227600008.0
2009-07-21 06:35:00,0.86025,0.86025,0.86015,0.86015,660800001.0
2009-07-21 06:40:00,0.86015,0.8602,0.85995,0.8602,1381399999.0
2009-07-21 06:45:00,0.86025,0.86025,0.86,0.86005,327200000.0
2009-07-21 06:50:00,0.86,0.86025,0.85985,0.86025,1149000000.0
2009-07-21 06:55:00,0.86025,0.8604,0.8601,0.86015,1824400003.0
2009-07-21 07:00:00,0.86015,0.8605,0.86015,0.8605,2023000001.0
2009-07-21 07:05:00,0.8605,0.8605,0.86025,0.86035,882799998.0
2009-07-21 07:10:00,0.86035,0.8606,0.8603,0.8606,1353000005.0
2009-07-21 07:15:00,0.8606,0.8608,0.86055,0.86075,1500200000.0
2009-07-21 07:20:00,0.86075,0.86085,0.86035,0.8604,2528600001.0
2009-07-21 07:25:00,0.8604,0.86055,0.8603,0.86035,2455600016.0
2009-07-21 07:30:00,0.86035,0.8605,0.86025,0.86035,3314400006.0
2009-07-21 07:35:00,0.86035,0.86065,0.86035,0.86045,3408799986.0
2009-07-21 07:40:00,0.86045,0.8607,0.8604,0.86065,1971199996.0
2009-07-21 07:45:00,0.86065,0.86075,0.86055,0.86065,2267800002.0
2009-07-21 07:50:00,0.86065,0.86075,0.8606,0.8606,3367399992.0
2009-07-21 07:55:00,0.8606,0.86085,0.8605,0.8607,4709000014.0
2009-07-21 08:00:00,0.86075,0.86115,0.8606,0.86105,2906400010.0
2009-07-21 08:05:00,0.86105,0.86155,0.86095,0.86145,2545500007.0
2009-07-21 08:10:00,0.86145,0.86155,0.86125,0.8613,1664000001.0
2009-07-21 08:15:00,0.86125,0.8613,0.86065,0.86075,2780399994.0
2009-07-21 08:20:00,0.86075,0.8613,0.86075,0.86105,2476999995.0
2009-07-21 08:25:00,0.86105,0.86135,0.86085,0.861,4088700004.0
2009-07-21 08:30:00,0.861,0.86175,0.8608,0.86135,5799499979.0
2009-07-21 08:35:00,0.8614,0.8615,0.8612,0.8614,4735699992.0
2009-07-21 08:40:00,0.8614,0.86145,0.8609,0.86115,3046399972.0
2009-07-21 08:45:00,0.86115,0.86155,0.8611,0.86145,2149000002.0
2009-07-21 08:50:00,0.86145,0.8616,0.86145,0.86155,4159600004.0
2009-07-21 08:55:00,0.8616,0.8617,0.8611,0.8613,5135600028.0
2009-07-21 09:00:00,0.86135,0.86175,0.86125,0.8615,5253500039.0
2009-07-21 09:05:00,0.8615,0.86152,0.8611,0.8614,6958400032.0
2009-07-21 09:10:00,0.8615,0.86245,0.8615,0.86225,6149600009.0
2009-07-21 09:15:00,0.86225,0.8626,0.86195,0.86235,6043000013.0
2009-07-21 09:20:00,0.86235,0.86235,0.8618,0.8619,4614900008.0
2009-07-21 09:25:00,0.8619,0.86245,0.8619,0.86225,5566600026.0
2009-07-21 09:30:00,0.8623,0.86265,0.86205,0.86215,4260600019.0
2009-07-21 09:35:00,0.8622,0.86265,0.8622,0.86255,5301000021.0
2009-07-21 09:40:00,0.8626,0.8627,0.86225,0.86247,4634599990.0
2009-07-21 09:45:00,0.86248,0.8636,0.86238,0.8634,4382600012.0
2009-07-21 09:50:00,0.86335,0.86409,0.86335,0.8637,7395099986.0
2009-07-21 09:55:00,0.86375,0.86405,0.86295,0.86355,5526300013.0
2009-07-21 10:00:00,0.86355,0.86395,0.863,0.86385,6390199999.0
2009-07-21 10:05:00,0.8639,0.86503,0.86385,0.8649,6890499991.0
2009-07-21 10:10:00,0.8649,0.86505,0.86455,0.8648,4541500003.0
2009-07-21 10:15:00,0.86485,0.86495,0.86435,0.86445,6438400015.0
2009-07-21 10:20:00,0.86445,0.86495,0.8644,0.8648,4783400015.0
2009-07-21 10:25:00,0.8648,0.86515,0.8647,0.86495,4664400010.0
2009-07-21 10:30:00,0.86495,0.8651,0.8645,0.86485,4954000018.0
2009-07-21 10:35:00,0.86485,0.86555,0.86465,0.86545,5265000015.0
2009-07-21 10:40:00,0.86553,0.8658,0.8652,0.86525,6123299997.0
2009-07-21 10:45:00,0.86525,0.8656,0.86495,0.86505,6197200011.0
2009-07-21 10:50:00,0.86505,0.86515,0.86455,0.86505,5459100022.0
2009-07-21 10:55:00,0.86505,0.8655,0.865,0.86525,2894199997.0
2009-07-21 11:00:00,0.86525,0.86535,0.86485,0.86495,4483199998.0
2009-07-21 11:05:00,0.86502,0.8655,0.86495,0.86545,4778500015.0
2009-07-21 11:10:00,0.86545,0.86545,0.865,0.86515,4123400004.0
2009-07-21 11:15:00,0.86515,0.8657,0.86515,0.86565,5231100017.0
2009-07-21 11:20:00,0.86565,0.866,0.86535,0.8659,3945200015.0
2009-07-21 11:25:00,0.86595,0.86655,0.86585,0.8662,5905200001.0
2009-07-21 11:30:00,0.86625,0.8664,0.86595,0.866,3163000014.0
2009-07-21 11:35:00,0.866,0.8663,0.8659,0.86615,3445000000.0
2009-07-21 11:40:00,0.8661,0.8663,0.86545,0.86565,7213299956.0
2009-07-21 11:45:00,0.8657,0.86575,0.86535,0.8654,4791000017.0
2009-07-21 11:50:00,0.86535,0.866,0.86505,0.86565,5035200007.0
2009-07-21 11:55:00,0.86565,0.8658,0.8655,0.86575,4838300004.0
2009-07-21 12:00:00,0.86585,0.86585,0.8655,0.86565,2652699997.0
2009-07-21 12:05:00,0.8656,0.86605,0.8656,0.8659,3360400007.0
2009-07-21 12:10:00,0.8659,0.8661,0.8657,0.8659,3521200003.0
2009-07-21 12:15:00,0.8659,0.866,0.86555,0.8657,4319600012.0
2009-07-21 12:20:00,0.8657,0.8658,0.86545,0.86575,3514000020.0
2009-07-21 12:25:00,0.86575,0.86595,0.86565,0.8659,2809200001.0
2009-07-21 12:30:00,0.86595,0.86615,0.8657,0.866,3961100015.0
2009-07-21 12:35:00,0.866,0.86625,0.8658,0.8661,3172799994.0
2009-07-21 12:40:00,0.86615,0.86645,0.86605,0.86635,3389000006.0
2009-07-21 12:45:00,0.8663,0.8664,0.86615,0.86615,3403700016.0
2009-07-21 12:50:00,0.86615,0.86645,0.86615,0.86635,3510399993.0
2009-07-21 12:55:00,0.86635,0.86645,0.8661,0.8661,3661799990.0
2009-07-21 13:00:00,0.86605,0.8669,0.86605,0.86665,6275599987.0
2009-07-21 13:05:00,0.86665,0.8669,0.86655,0.8666,3474600010.0
2009-07-21 13:10:00,0.8666,0.86685,0.8666,0.86665,2556599999.0
2009-07-21 13:15:00,0.8667,0.8667,0.8663,0.86635,3638200006.0
2009-07-21 13:20:00,0.86635,0.86645,0.86565,0.8661,3511900002.0
2009-07-21 13:25:00,0.86605,0.86615,0.8657,0.8659,3596200022.0
2009-07-21 13:30:00,0.8659,0.8661,0.86565,0.8658,5636800023.0
2009-07-21 13:35:00,0.8658,0.866,0.8654,0.8655,2974699998.0
2009-07-21 13:40:00,0.8655,0.86585,0.86545,0.8655,4315800005.0
2009-07-21 13:45:00,0.8655,0.8659,0.8654,0.8658,2663799993.0
2009-07-21 13:50:00,0.8658,0.8659,0.86555,0.8658,3643200011.0
2009-07-21 13:55:00,0.86575,0.8658,0.86525,0.86555,4828800014.0
2009-07-21 14:00:00,0.8655,0.8658,0.8655,0.8656,4429800011.0
2009-07-21 14:05:00,0.8656,0.8656,0.86525,0.8654,1924900009.0
2009-07-21 14:10:00,0.8654,0.86555,0.86525,0.86525,2608500033.0
2009-07-21 14:15:00,0.86525,0.8654,0.86505,0.86525,2680000003.0
2009-07-21 14:20:00,0.86525,0.8654,0.86495,0.86525,3973300019.0
2009-07-21 14:25:00,0.86525,0.86545,0.86505,0.86505,4827200018.0
2009-07-21 14:30:00,0.86505,0.86535,0.86455,0.8648,5167500023.0
2009-07-21 14:35:00,0.86475,0.8648,0.8643,0.8644,4059000020.0
2009-07-21 14:40:00,0.8644,0.8644,0.86425,0.86425,1935800003.0
2009-07-21 14:45:00,0.86425,0.86465,0.86405,0.8646,4220500001.0
2009-07-21 14:50:00,0.8646,0.86485,0.8646,0.8647,3149199992.0
2009-07-21 14:55:00,0.86465,0.865,0.8646,0.86485,3329700009.0
2009-07-21 15:00:00,0.86485,0.86485,0.8642,0.8644,3288699991.0
2009-07-21 15:05:00,0.8644,0.865,0.8641,0.86485,5234400034.0
2009-07-21 15:10:00,0.8649,0.86595,0.8648,0.8657,4409500008.0
2009-07-21 15:15:00,0.8657,0.8659,0.8656,0.8657,4158400023.0
2009-07-21 15:20:00,0.8657,0.8658,0.86565,0.86575,3771600001.0
2009-07-21 15:25:00,0.86565,0.8657,0.8655,0.86565,5641000002.0
2009-07-21 15:30:00,0.86565,0.86725,0.8651,0.86665,6007599999.0
2009-07-21 15:35:00,0.8667,0.8667,0.8662,0.86625,4327400009.0
2009-07-21 15:40:00,0.86635,0.86635,0.86575,0.866,5979900033.0
2009-07-21 15:45:00,0.86595,0.86605,0.86515,0.8654,5977500012.0
2009-07-21 15:50:00,0.8654,0.8657,0.86535,0.86565,4764500003.0
2009-07-21 15:55:00,0.86565,0.86575,0.865,0.86515,5188199997.0
2009-07-21 16:00:00,0.86515,0.8652,0.86472,0.86495,6893799991.0
2009-07-21 16:05:00,0.86495,0.8653,0.8649,0.8649,5633400002.0
2009-07-21 16:10:00,0.8649,0.86525,0.86475,0.86485,5280599996.0
2009-07-21 16:15:00,0.8648,0.86505,0.86455,0.8646,8531400019.0
2009-07-21 16:20:00,0.86465,0.86465,0.86405,0.8644,3829199992.0
2009-07-21 16:25:00,0.8644,0.86455,0.86425,0.8643,6801899984.0
2009-07-21 16:30:00,0.8643,0.86435,0.86385,0.86405,5983100014.0
2009-07-21 16:35:00,0.86405,0.8643,0.86405,0.8643,4861399986.0
2009-07-21 16:40:00,0.8643,0.86455,0.86415,0.86455,5171699998.0
2009-07-21 16:45:00,0.86455,0.8646,0.86415,0.8645,5408600011.0
2009-07-21 16:50:00,0.8645,0.8645,0.86385,0.8639,5231999990.0
2009-07-21 16:55:00,0.8639,0.86445,0.86385,0.86425,6328600012.0
2009-07-21 17:00:00,0.86425,0.86485,0.86425,0.86475,5018599986.0
2009-07-21 17:05:00,0.8647,0.8649,0.86455,0.86465,6289399967.0
2009-07-21 17:10:00,0.86465,0.86485,0.8646,0.8647,3851400011.0
2009-07-21 17:15:00,0.8647,0.86485,0.86455,0.86475,5570599994.0
2009-07-21 17:20:00,0.8647,0.86485,0.8646,0.8646,5844799989.0
2009-07-21 17:25:00,0.8646,0.8647,0.8643,0.86435,2979599990.0
2009-07-21 17:30:00,0.86435,0.86495,0.86435,0.8648,4377000008.0
2009-07-21 17:35:00,0.86475,0.86485,0.8644,0.8646,3780900010.0
2009-07-21 17:40:00,0.8647,0.86485,0.8643,0.86445,4055999991.0
2009-07-21 17:45:00,0.8645,0.86465,0.86425,0.86425,5914799992.0
2009-07-21 17:50:00,0.8643,0.8644,0.8642,0.8643,3030700002.0
2009-07-21 17:55:00,0.86435,0.8646,0.86415,0.86455,5767699970.0
2009-07-21 18:00:00,0.86455,0.8653,0.8645,0.86505,5304899981.0
2009-07-21 18:05:00,0.865,0.86515,0.86495,0.86505,3361999997.0
2009-07-21 18:10:00,0.865,0.86525,0.86495,0.86505,3616199988.0
2009-07-21 18:15:00,0.865,0.86515,0.86485,0.8651,2849599993.0
2009-07-21 18:20:00,0.8651,0.8651,0.8647,0.8647,3737400005.0
2009-07-21 18:25:00,0.8647,0.86495,0.86465,0.8649,3061000004.0
2009-07-21 18:30:00,0.8649,0.8652,0.8648,0.86485,2578299995.0
2009-07-21 18:35:00,0.8649,0.8651,0.8648,0.86505,2325600000.0
2009-07-21 18:40:00,0.86505,0.8653,0.86485,0.865,1804200001.0
2009-07-21 18:45:00,0.865,0.86515,0.8646,0.8647,4433699996.0
2009-07-21 18:50:00,0.8647,0.8648,0.8645,0.8647,4185600009.0
2009-07-21 18:55:00,0.8647,0.86475,0.86445,0.8646,2737199991.0
2009-07-21 19:00:00,0.8646,0.8647,0.8643,0.86435,4944999994.0
2009-07-21 19:05:00,0.86445,0.86455,0.86425,0.8645,6253200002.0
2009-07-21 19:10:00,0.8643,0.8644,0.86425,0.86425,3158999996.0
2009-07-21 19:15:00,0.86425,0.86455,0.86425,0.86435,2682599993.0
2009-07-21 19:20:00,0.86435,0.8644,0.86415,0.86435,753999999.0
2009-07-21 19:25:00,0.86435,0.86435,0.8639,0.86415,1821899994.0
2009-07-21 19:30:00,0.8642,0.86425,0.86395,0.8641,1269799996.0
2009-07-21 19:35:00,0.8641,0.8643,0.8641,0.8641,2083400004.0
2009-07-21 19:40:00,0.8641,0.8643,0.86395,0.86405,1040000002.0
2009-07-21 19:45:00,0.864,0.86405,0.86375,0.86385,4305399981.0
2009-07-21 19:50:00,0.86385,0.864,0.8638,0.86385,3267199985.0
2009-07-21 19:55:00,0.86385,0.86415,0.86375,0.86405,2594599991.0
2009-07-21 20:00:00,0.86405,0.86405,0.86375,0.86385,3350599947.0
2009-07-21 20:05:00,0.86385,0.8639,0.8637,0.8639,2282399988.0
2009-07-21 20:10:00,0.8639,0.86405,0.86375,0.86385,2417400001.0
2009-07-21 20:15:00,0.86385,0.8639,0.8637,0.86375,2758599996.0
2009-07-21 20:20:00,0.86375,0.86375,0.8635,0.86355,2139400010.0
2009-07-21 20:25:00,0.8636,0.8637,0.8634,0.86345,2473200006.0
2009-07-21 20:30:00,0.86345,0.8637,0.86335,0.86355,3523200001.0
2009-07-21 20:35:00,0.8636,0.8639,0.86355,0.8636,2627000018.0
2009-07-21 20:40:00,0.86365,0.86385,0.86355,0.8637,1666999997.0
2009-07-21 20:45:00,0.86365,0.8638,0.8636,0.8637,3912200029.0
2009-07-21 20:50:00,0.8637,0.86395,0.86365,0.86375,2711800010.0
2009-07-21 20:55:00,0.86375,0.86385,0.86355,0.86365,3723600022.0
2009-07-21 21:00:00,0.86365,0.864,0.86365,0.86395,3570399996.0
2009-07-21 21:05:00,0.86395,0.86395,0.8637,0.86375,2174399996.0
2009-07-21 21:10:00,0.86375,0.8639,0.86365,0.8639,1848000001.0
2009-07-21 21:15:00,0.8639,0.86395,0.8637,0.86385,1715699999.0
2009-07-21 21:20:00,0.86385,0.86395,0.86375,0.86375,1067599993.0
2009-07-21 21:25:00,0.86375,0.86405,0.8637,0.86395,3597799992.0
2009-07-21 21:30:00,0.864,0.864,0.8639,0.864,2945599990.0
2009-07-21 21:35:00,0.864,0.864,0.86385,0.8639,982999982.0
2009-07-21 21:40:00,0.86385,0.86405,0.8638,0.86385,3316599970.0
2009-07-21 21:45:00,0.86395,0.864,0.86375,0.864,3617599990.0
2009-07-21 21:50:00,0.864,0.8641,0.86375,0.86385,2789199995.0
2009-07-21 21:55:00,0.86385,0.86425,0.86385,0.86405,3681499984.0
2009-07-21 22:00:00,0.86405,0.86415,0.8638,0.86385,1456000004.0
2009-07-21 22:05:00,0.86385,0.86395,0.8636,0.8638,1480199997.0
2009-07-21 22:10:00,0.8638,0.86385,0.8636,0.86385,1670400007.0
2009-07-21 22:15:00,0.86385,0.86405,0.86365,0.8638,2984599987.0
2009-07-21 22:20:00,0.8638,0.8638,0.8634,0.8635,2069300002.0
2009-07-21 22:25:00,0.8635,0.864,0.8635,0.8639,2251199977.0
2009-07-21 22:30:00,0.86395,0.864,0.86365,0.8639,4870699996.0
2009-07-21 22:35:00,0.86395,0.864,0.86373,0.86373,1559400001.0
2009-07-21 22:40:00,0.86382,0.86425,0.86373,0.864,2533600004.0
2009-07-21 22:45:00,0.864,0.8642,0.86375,0.8641,2055940001.0
2009-07-21 22:50:00,0.8641,0.8644,0.8638,0.86395,1167500005.0
2009-07-21 22:55:00,0.864,0.8644,0.8639,0.86415,1000499996.0
2009-07-21 23:00:00,0.8641,0.86425,0.86367,0.8638,385100000.0
2009-07-21 23:05:00,0.8638,0.8641,0.86375,0.86385,214760000.0
2009-07-21 23:10:00,0.86375,0.8639,0.86355,0.86355,255699999.0
2009-07-21 23:15:00,0.86365,0.864,0.86355,0.86395,269600000.0
2009-07-21 23:20:00,0.86395,0.86395,0.8635,0.8638,292300000.0
2009-07-21 23:25:00,0.8639,0.86395,0.86377,0.86377,461299997.0
2009-07-21 23:30:00,0.86395,0.86455,0.86385,0.86405,790100002.0
2009-07-21 23:35:00,0.86415,0.8646,0.864,0.8642,265799998.0
2009-07-21 23:40:00,0.86425,0.8645,0.864,0.864,191200000.0
2009-07-21 23:45:00,0.864,0.86405,0.86385,0.86395,256090000.0
2009-07-21 23:50:00,0.86395,0.86415,0.86375,0.86405,279430000.0
2009-07-21 23:55:00,0.86405,0.8641,0.864,0.86405,349600000.0
2009-07-22 00:00:00,0.86415,0.8642,0.86405,0.86405,104400000.0
2009-07-22 00:05:00,0.86405,0.86425,0.864,0.8641,240799999.0
2009-07-22 00:10:00,0.8641,0.8642,0.86405,0.86415,628600000.0
2009-07-22 00:15:00,0.86415,0.8645,0.86415,0.86445,201400002.0
2009-07-22 00:20:00,0.86445,0.86445,0.86415,0.8643,544199998.0
2009-07-22 00:25:00,0.8643,0.86445,0.86425,0.8644,331400001.0
2009-07-22 00:30:00,0.86435,0.8644,0.8642,0.86425,302000000.0
2009-07-22 00:35:00,0.8643,0.8643,0.86415,0.86415,542400005.0
2009-07-22 00:40:00,0.86415,0.86435,0.8641,0.8643,776000006.0
2009-07-22 00:45:00,0.86425,0.86425,0.8642,0.8642,451300000.0
2009-07-22 00:50:00,0.8642,0.86435,0.8642,0.8643,616800002.0
2009-07-22 00:55:00,0.8643,0.86445,0.86429,0.86435,615599998.0
2009-07-22 01:00:00,0.8643,0.86435,0.8643,0.86435,560799999.0
2009-07-22 01:05:00,0.86435,0.8644,0.86403,0.86421,187200000.0
2009-07-22 01:10:00,0.86435,0.8645,0.86435,0.86435,429399998.0
2009-07-22 01:15:00,0.8643,0.8644,0.86425,0.86425,542600000.0
2009-07-22 01:20:00,0.8643,0.86455,0.8643,0.8645,1864600009.0
2009-07-22 01:25:00,0.8645,0.86455,0.8644,0.86455,2033899999.0
2009-07-22 01:30:00,0.86455,0.86465,0.86455,0.8646,427800003.0
2009-07-22 01:35:00,0.8646,0.86465,0.86425,0.8646,638400000.0
2009-07-22 01:40:00,0.86455,0.86465,0.8645,0.8646,1893000006.0
2009-07-22 01:45:00,0.8646,0.8649,0.86448,0.8647,1186800000.0
2009-07-22 01:50:00,0.86465,0.86485,0.86465,0.86475,1624399997.0
2009-07-22 01:55:00,0.8647,0.86485,0.86465,0.86485,939999998.0
2009-07-22 02:00:00,0.86485,0.865,0.86475,0.8648,1691400002.0
2009-07-22 02:05:00,0.86475,0.86495,0.8647,0.86485,1106000000.0
2009-07-22 02:10:00,0.86485,0.86495,0.86485,0.86485,371600000.0
2009-07-22 02:15:00,0.86485,0.8649,0.8648,0.86485,1097999995.0
2009-07-22 02:20:00,0.86485,0.8649,0.8646,0.86475,1193800002.0
2009-07-22 02:25:00,0.86475,0.86475,0.86445,0.86455,1139600004.0
2009-07-22 02:30:00,0.86455,0.8646,0.8645,0.8646,1068799988.0
2009-07-22 02:35:00,0.86455,0.86475,0.86455,0.8646,808200000.0
2009-07-22 02:40:00,0.8645,0.8649,0.8645,0.86475,1006600005.0
2009-07-22 02:45:00,0.86475,0.8649,0.86465,0.8647,1002400013.0
2009-07-22 02:50:00,0.8647,0.86495,0.86455,0.86475,1893000003.0
2009-07-22 02:55:00,0.86475,0.86485,0.86455,0.86475,1786599997.0
2009-07-22 03:00:00,0.86475,0.8648,0.8645,0.8646,1170200003.0
2009-07-22 03:05:00,0.86455,0.8647,0.86435,0.86445,3220400000.0
2009-07-22 03:10:00,0.86445,0.8647,0.86445,0.8647,2101999998.0
2009-07-22 03:15:00,0.8647,0.86495,0.86455,0.86485,3036399995.0
2009-07-22 03:20:00,0.86485,0.8649,0.86465,0.8647,1696400004.0
2009-07-22 03:25:00,0.8646,0.86475,0.86455,0.86475,854999996.0
2009-07-22 03:30:00,0.86485,0.865,0.86465,0.86485,2811000005.0
2009-07-22 03:35:00,0.86485,0.865,0.8648,0.8648,2273800004.0
2009-07-22 03:40:00,0.8648,0.86485,0.86475,0.8648,1124799998.0
2009-07-22 03:45:00,0.8648,0.8649,0.86475,0.8649,1288299999.0
2009-07-22 03:50:00,0.8649,0.865,0.8647,0.8649,1660900007.0
2009-07-22 03:55:00,0.8649,0.8649,0.8647,0.86485,561200002.0
2009-07-22 04:00:00,0.86485,0.86515,0.8648,0.8651,1779999990.0
2009-07-22 04:05:00,0.86505,0.8651,0.8648,0.8648,1510999997.0
2009-07-22 04:10:00,0.8648,0.86495,0.86465,0.86495,1052800004.0
2009-07-22 04:15:00,0.8649,0.86535,0.8649,0.8651,1967200000.0
2009-07-22 04:20:00,0.8651,0.86525,0.865,0.865,2624399991.0
2009-07-22 04:25:00,0.865,0.8651,0.86495,0.86505,1930199999.0
2009-07-22 04:30:00,0.8651,0.86515,0.8649,0.865,1665000000.0
2009-07-22 04:35:00,0.865,0.8651,0.86495,0.8651,1280399997.0
2009-07-22 04:40:00,0.86505,0.86515,0.86495,0.86505,868999997.0
2009-07-22 04:45:00,0.86505,0.86505,0.8649,0.8649,766799991.0
2009-07-22 04:50:00,0.8649,0.86495,0.8648,0.86495,1361799998.0
2009-07-22 04:55:00,0.865,0.8651,0.86485,0.86505,1706199994.0
2009-07-22 05:00:00,0.86505,0.86505,0.86485,0.86495,1832999998.0
2009-07-22 05:05:00,0.86495,0.865,0.86485,0.86485,1390800009.0
2009-07-22 05:10:00,0.86485,0.86495,0.86485,0.86485,878399997.0
2009-07-22 05:15:00,0.86485,0.86515,0.86485,0.86515,1042600019.0
2009-07-22 05:20:00,0.86515,0.86535,0.86515,0.8653,529200000.0
2009-07-22 05:25:00,0.8653,0.86535,0.865,0.8651,510599997.0
2009-07-22 05:30:00,0.8651,0.86525,0.8651,0.86515,935999997.0
2009-07-22 05:35:00,0.86515,0.8654,0.86515,0.86525,943000004.0
2009-07-22 05:40:00,0.86525,0.86535,0.86515,0.86525,2483000006.0
2009-07-22 05:45:00,0.86525,0.86535,0.8651,0.8652,2567200005.0
2009-07-22 05:50:00,0.8652,0.86545,0.86505,0.8651,2394799999.0
2009-07-22 05:55:00,0.8651,0.8653,0.8651,0.8652,393200000.0
2009-07-22 06:00:00,0.8652,0.86525,0.8651,0.8651,503000000.0
2009-07-22 06:05:00,0.86515,0.86555,0.8651,0.86535,868200004.0
2009-07-22 06:10:00,0.86535,0.8654,0.8652,0.8652,907399999.0
2009-07-22 06:15:00,0.8652,0.8654,0.86515,0.8652,1021800002.0
2009-07-22 06:20:00,0.86525,0.86545,0.86515,0.86545,912199996.0
2009-07-22 06:25:00,0.86545,0.86545,0.8653,0.86535,462599999.0
2009-07-22 06:30:00,0.86535,0.86545,0.86525,0.86535,1752000011.0
2009-07-22 06:35:00,0.86535,0.86545,0.8653,0.86535,940200006.0
2009-07-22 06:40:00,0.86535,0.8655,0.8653,0.8654,1804999994.0
2009-07-22 06:45:00,0.8654,0.86555,0.86535,0.86545,1171600009.0
2009-07-22 06:50:00,0.8654,0.86555,0.8654,0.86555,551600003.0
2009-07-22 06:55:00,0.86555,0.8656,0.86525,0.8656,1480000004.0
2009-07-22 07:00:00,0.8656,0.8657,0.86545,0.86545,2093599995.0
2009-07-22 07:05:00,0.86545,0.86565,0.86525,0.8655,1692000005.0
2009-07-22 07:10:00,0.86545,0.86565,0.86535,0.86555,756200002.0
2009-07-22 07:15:00,0.86555,0.86565,0.86545,0.86555,880000003.0
2009-07-22 07:20:00,0.8656,0.86565,0.86555,0.8656,850399991.0
2009-07-22 07:25:00,0.8656,0.86585,0.86555,0.86575,1044799999.0
2009-07-22 07:30:00,0.86575,0.8659,0.86565,0.86585,1521999998.0
2009-07-22 07:35:00,0.86585,0.8662,0.86575,0.86615,2420199987.0
2009-07-22 07:40:00,0.86615,0.8663,0.86595,0.86595,1432200001.0
2009-07-22 07:45:00,0.86595,0.86625,0.86585,0.8662,1968400007.0
2009-07-22 07:50:00,0.8663,0.86705,0.86605,0.8669,3054500006.0
2009-07-22 07:55:00,0.8669,0.86755,0.86685,0.8674,3526000000.0
2009-07-22 08:00:00,0.8674,0.86795,0.8673,0.86755,2362200003.0
2009-07-22 08:05:00,0.86755,0.8678,0.8674,0.86765,1663399988.0
2009-07-22 08:10:00,0.86765,0.86835,0.86765,0.868,3842499989.0
2009-07-22 08:15:00,0.868,0.86835,0.868,0.86825,2175199996.0
2009-07-22 08:20:00,0.86825,0.8685,0.8678,0.8679,5657100000.0
2009-07-22 08:25:00,0.8679,0.86795,0.8676,0.8679,3966000001.0
2009-07-22 08:30:00,0.86795,0.86805,0.8677,0.86785,3837800006.0
2009-07-22 08:35:00,0.8679,0.8684,0.86785,0.8679,3523399993.0
2009-07-22 08:40:00,0.8679,0.86815,0.8678,0.868,3540900011.0
2009-07-22 08:45:00,0.868,0.8681,0.86785,0.8679,4720300011.0
2009-07-22 08:50:00,0.86785,0.8682,0.86775,0.8682,4518800019.0
2009-07-22 08:55:00,0.86825,0.86885,0.8682,0.86855,5437199998.0
2009-07-22 09:00:00,0.86855,0.86895,0.8685,0.86875,3924199996.0
2009-07-22 09:05:00,0.86875,0.86875,0.8684,0.86865,7083199998.0
2009-07-22 09:10:00,0.8687,0.8688,0.8683,0.86855,5506099975.0
2009-07-22 09:15:00,0.86855,0.8691,0.86835,0.86885,5594999998.0
2009-07-22 09:20:00,0.86885,0.8689,0.8686,0.86875,3292700004.0
2009-07-22 09:25:00,0.86875,0.8688,0.86845,0.86855,6090499992.0
2009-07-22 09:30:00,0.86855,0.8689,0.8685,0.8687,4089299985.0
2009-07-22 09:35:00,0.8687,0.8688,0.8683,0.8683,5031200007.0
2009-07-22 09:40:00,0.8683,0.86875,0.8682,0.8686,3852300014.0
2009-07-22 09:45:00,0.8686,0.86865,0.86825,0.8683,4733199994.0
2009-07-22 09:50:00,0.8683,0.8685,0.8678,0.86795,5442700013.0
2009-07-22 09:55:00,0.8679,0.8681,0.8678,0.86795,4144200027.0
2009-07-22 10:00:00,0.868,0.8688,0.86795,0.86875,5321799990.0
2009-07-22 10:05:00,0.86875,0.869,0.86875,0.8689,3741100004.0
2009-07-22 10:10:00,0.8689,0.869,0.8688,0.86885,3353600004.0
2009-07-22 10:15:00,0.86885,0.86895,0.86855,0.86865,3862999995.0
2009-07-22 10:20:00,0.86865,0.8687,0.86805,0.86825,5014199989.0
2009-07-22 10:25:00,0.8683,0.8684,0.868,0.868,2807999999.0
2009-07-22 10:30:00,0.86795,0.86795,0.86615,0.867,4327300002.0
2009-07-22 10:35:00,0.867,0.86705,0.8665,0.8666,3213999995.0
2009-07-22 10:40:00,0.8666,0.8669,0.86655,0.86675,3641200015.0
2009-07-22 10:45:00,0.86675,0.86675,0.86595,0.86625,5034700006.0
2009-07-22 10:50:00,0.8662,0.867,0.8661,0.86695,3994300000.0
2009-07-22 10:55:00,0.86695,0.86735,0.8664,0.86645,5232000010.0
2009-07-22 11:00:00,0.86645,0.8668,0.86635,0.8665,3131999996.0
2009-07-22 11:05:00,0.86655,0.8669,0.86645,0.8667,3249399985.0
2009-07-22 11:10:00,0.8667,0.86685,0.8667,0.86675,2073700011.0
2009-07-22 11:15:00,0.86675,0.86675,0.8663,0.8665,3535299994.0
2009-07-22 11:20:00,0.8665,0.8666,0.86635,0.8665,2978099995.0
2009-07-22 11:25:00,0.8665,0.8667,0.86645,0.8667,2933300006.0
2009-07-22 11:30:00,0.8666,0.8667,0.8665,0.8665,2644600001.0
2009-07-22 11:35:00,0.8665,0.8668,0.8665,0.8668,3282799996.0
2009-07-22 11:40:00,0.8668,0.86755,0.8668,0.8675,2997599997.0
2009-07-22 11:45:00,0.8675,0.8678,0.86745,0.86775,2561600001.0
2009-07-22 11:50:00,0.86775,0.8678,0.8675,0.86765,2828200003.0
2009-07-22 11:55:00,0.86765,0.86785,0.8675,0.86755,3564899998.0
2009-07-22 12:00:00,0.86755,0.86785,0.86675,0.86705,4599899986.0
2009-07-22 12:05:00,0.86705,0.86715,0.8668,0.867,2049599994.0
2009-07-22 12:10:00,0.867,0.867,0.86675,0.8668,4942899996.0
2009-07-22 12:15:00,0.8668,0.8668,0.8663,0.8666,3492399992.0
2009-07-22 12:20:00,0.8666,0.8667,0.86645,0.8666,2385600018.0
2009-07-22 12:25:00,0.8666,0.8667,0.8664,0.8665,3085000011.0
2009-07-22 12:30:00,0.86655,0.86685,0.8665,0.86675,3037399994.0
2009-07-22 12:35:00,0.8667,0.86675,0.86605,0.8663,2029400002.0
2009-07-22 12:40:00,0.86625,0.86675,0.8662,0.86665,2763900016.0
2009-07-22 12:45:00,0.86665,0.86665,0.86605,0.86615,2191200012.0
2009-07-22 12:50:00,0.8661,0.86615,0.86505,0.86545,2694699997.0
2009-07-22 12:55:00,0.86545,0.8656,0.86515,0.8653,3039800005.0
2009-07-22 13:00:00,0.8653,0.86565,0.8652,0.8656,2738200001.0
2009-07-22 13:05:00,0.86565,0.86575,0.86515,0.8652,2301800016.0
2009-07-22 13:10:00,0.8652,0.86525,0.8648,0.86485,3100400004.0
2009-07-22 13:15:00,0.86485,0.86535,0.8648,0.865,2317999996.0
2009-07-22 13:20:00,0.865,0.86505,0.8643,0.86455,4263600001.0
2009-07-22 13:25:00,0.86455,0.86505,0.8643,0.86465,3164400004.0
2009-07-22 13:30:00,0.8646,0.86485,0.8642,0.86485,3467999996.0
2009-07-22 13:35:00,0.8648,0.86485,0.8642,0.86435,4102600010.0
2009-07-22 13:40:00,0.86435,0.86475,0.8642,0.8647,3596199996.0
2009-07-22 13:45:00,0.86465,0.86505,0.86465,0.865,2794800005.0
2009-07-22 13:50:00,0.86505,0.86515,0.8649,0.86505,2146400000.0
2009-07-22 13:55:00,0.86505,0.8654,0.86495,0.8652,2630200000.0
2009-07-22 14:00:00,0.8652,0.86535,0.865,0.8653,3656800007.0
2009-07-22 14:05:00,0.86535,0.86545,0.8648,0.8648,4269699988.0
2009-07-22 14:10:00,0.86485,0.86505,0.86465,0.86475,3520400014.0
2009-07-22 14:15:00,0.86475,0.86515,0.8647,0.86495,3683400008.0
2009-07-22 14:20:00,0.865,0.8652,0.86485,0.86485,3291000012.0
2009-07-22 14:25:00,0.86495,0.8654,0.8649,0.86535,3279000003.0
2009-07-22 14:30:00,0.8654,0.86545,0.8651,0.8652,2816600004.0
2009-07-22 14:35:00,0.86515,0.86545,0.865,0.8654,3206600010.0
2009-07-22 14:40:00,0.8654,0.8655,0.8651,0.86535,2539300001.0
2009-07-22 14:45:00,0.86535,0.8655,0.8651,0.86525,2549999996.0
2009-07-22 14:50:00,0.8652,0.86525,0.86515,0.86515,1831200002.0
2009-07-22 14:55:00,0.86515,0.8655,0.86495,0.8652,2520300005.0
2009-07-22 15:00:00,0.8652,0.86545,0.865,0.8654,2886800010.0
2009-07-22 15:05:00,0.8654,0.8655,0.86505,0.8652,2899200044.0
2009-07-22 15:10:00,0.86515,0.86555,0.8651,0.86555,2103800001.0
2009-07-22 15:15:00,0.86555,0.86585,0.8653,0.86535,4838800030.0
2009-07-22 15:20:00,0.8654,0.86555,0.86515,0.8655,2666400006.0
2009-07-22 15:25:00,0.86545,0.86585,0.86525,0.8657,6537599981.0
2009-07-22 15:30:00,0.8657,0.8658,0.86535,0.86555,7573800003.0
2009-07-22 15:35:00,0.86555,0.8658,0.86549,0.86558,6697400002.0
2009-07-22 15:40:00,0.86555,0.8659,0.86545,0.8658,5575400011.0
2009-07-22 15:45:00,0.8658,0.86595,0.8655,0.8657,6592600004.0
2009-07-22 15:50:00,0.86575,0.86585,0.86535,0.86545,4544200010.0
2009-07-22 15:55:00,0.8655,0.86565,0.86525,0.8656,6850200009.0
2009-07-22 16:00:00,0.8656,0.8657,0.8653,0.8656,6342599997.0
2009-07-22 16:05:00,0.8656,0.8657,0.86535,0.8655,6341399995.0
2009-07-22 16:10:00,0.8655,0.8655,0.8652,0.8654,4529199991.0
2009-07-22 16:15:00,0.8654,0.8657,0.86535,0.8655,4246699991.0
2009-07-22 16:20:00,0.86545,0.86565,0.86535,0.86555,5234700026.0
2009-07-22 16:25:00,0.86555,0.8657,0.8651,0.8652,5687299995.0
2009-07-22 16:30:00,0.86525,0.86535,0.8644,0.8646,4471000006.0
2009-07-22 16:35:00,0.8646,0.86465,0.86395,0.86395,5745499986.0
2009-07-22 16:40:00,0.86395,0.86435,0.86375,0.8641,4629399990.0
2009-07-22 16:45:00,0.8641,0.86445,0.864,0.8641,5672500002.0
2009-07-22 16:50:00,0.8641,0.8645,0.8641,0.8643,3268399995.0
2009-07-22 16:55:00,0.8643,0.86465,0.8641,0.86455,3279000008.0
2009-07-22 17:00:00,0.86455,0.8654,0.8644,0.8654,4903300017.0
2009-07-22 17:05:00,0.86535,0.86555,0.8652,0.8655,5618100012.0
2009-07-22 17:10:00,0.86551,0.86565,0.86535,0.8655,6302400009.0
2009-07-22 17:15:00,0.86555,0.8657,0.8653,0.86545,5014400014.0
2009-07-22 17:20:00,0.86545,0.86545,0.86523,0.86535,6029999982.0
2009-07-22 17:25:00,0.86535,0.86535,0.86505,0.86515,5256599983.0
2009-07-22 17:30:00,0.86515,0.86525,0.86485,0.8649,5893399987.0
2009-07-22 17:35:00,0.8649,0.86505,0.8647,0.865,4925599990.0
2009-07-22 17:40:00,0.865,0.86535,0.86495,0.86525,6028600000.0
2009-07-22 17:45:00,0.86518,0.86527,0.86475,0.8648,6444400042.0
2009-07-22 17:50:00,0.8648,0.86485,0.8647,0.86485,3103599997.0
2009-07-22 17:55:00,0.8648,0.8651,0.86465,0.865,3035199991.0
2009-07-22 18:00:00,0.86495,0.86515,0.86495,0.865,3606599986.0
2009-07-22 18:05:00,0.865,0.86515,0.865,0.8651,1897799989.0
2009-07-22 18:10:00,0.86505,0.8653,0.8649,0.8651,1437399993.0
2009-07-22 18:15:00,0.86515,0.8653,0.865,0.86525,4488199965.0
2009-07-22 18:20:00,0.86525,0.8654,0.86525,0.8653,2268399968.0
2009-07-22 18:25:00,0.8653,0.86555,0.86455,0.86465,4986799972.0
2009-07-22 18:30:00,0.86465,0.8648,0.86435,0.8645,3467999978.0
2009-07-22 18:35:00,0.86445,0.86455,0.86415,0.86425,3687999980.0
2009-07-22 18:40:00,0.86425,0.8643,0.8638,0.86405,3518599993.0
2009-07-22 18:45:00,0.86405,0.8642,0.8639,0.8641,6055999960.0
2009-07-22 18:50:00,0.8641,0.8643,0.864,0.86405,3909599967.0
2009-07-22 18:55:00,0.86405,0.86425,0.86395,0.8642,2938499997.0
2009-07-22 19:00:00,0.8642,0.86435,0.8639,0.8643,3279799957.0
2009-07-22 19:05:00,0.86435,0.86435,0.864,0.8641,2957199987.0
2009-07-22 19:10:00,0.8641,0.8642,0.86395,0.8641,3410200011.0
2009-07-22 19:15:00,0.86405,0.86425,0.8637,0.86375,3693599991.0
2009-07-22 19:20:00,0.86375,0.8645,0.86375,0.8642,5016999978.0
2009-07-22 19:25:00,0.8643,0.8643,0.864,0.8641,3373599990.0
2009-07-22 19:30:00,0.86415,0.86435,0.864,0.8643,2379399991.0
2009-07-22 19:35:00,0.86435,0.8644,0.8643,0.86435,1105599999.0
2009-07-22 19:40:00,0.86435,0.86445,0.8641,0.8643,3626399973.0
2009-07-22 19:45:00,0.86425,0.8644,0.86405,0.8642,3120399985.0
2009-07-22 19:50:00,0.8642,0.86425,0.86405,0.86425,2420799996.0
2009-07-22 19:55:00,0.86425,0.8643,0.86415,0.8642,1473399991.0
2009-07-22 20:00:00,0.8642,0.86445,0.86405,0.8643,3151399973.0
2009-07-22 20:05:00,0.8642,0.8643,0.8638,0.86405,3851999971.0
2009-07-22 20:10:00,0.86405,0.8645,0.86405,0.8644,2906199989.0
2009-07-22 20:15:00,0.8644,0.86455,0.86425,0.86435,2323799969.0
2009-07-22 20:20:00,0.8643,0.86445,0.864,0.86425,2895599974.0
2009-07-22 20:25:00,0.86425,0.8643,0.8641,0.86415,2136399985.0
2009-07-22 20:30:00,0.86415,0.8643,0.8641,0.86425,2002399973.0
2009-07-22 20:35:00,0.86425,0.86425,0.86375,0.86375,3519199956.0
2009-07-22 20:40:00,0.86375,0.864,0.8637,0.8638,2493399991.0
2009-07-22 20:45:00,0.8638,0.8641,0.86375,0.864,1734000007.0
2009-07-22 20:50:00,0.86405,0.8642,0.86405,0.86415,814800000.0
2009-07-22 20:55:00,0.8642,0.8642,0.864,0.86405,1507800020.0
2009-07-22 21:00:00,0.86405,0.86415,0.864,0.8641,1867200027.0
2009-07-22 21:05:00,0.8641,0.8641,0.86385,0.8641,2591400014.0
2009-07-22 21:10:00,0.8641,0.8641,0.86385,0.86405,4049000008.0
2009-07-22 21:15:00,0.86405,0.86415,0.8639,0.8641,2136100034.0
2009-07-22 21:20:00,0.8641,0.86415,0.86405,0.8641,965000004.0
2009-07-22 21:25:00,0.86405,0.8642,0.86405,0.86415,1003000002.0
2009-07-22 21:30:00,0.86415,0.86435,0.86405,0.86405,2696400038.0
2009-07-22 21:35:00,0.86405,0.86415,0.8639,0.8641,1542599991.0
2009-07-22 21:40:00,0.8641,0.8642,0.86385,0.86395,2582480026.0
2009-07-22 21:45:00,0.86395,0.86405,0.8637,0.8637,1354980001.0
2009-07-22 21:50:00,0.86365,0.8637,0.8636,0.86365,1580200006.0
2009-07-22 21:55:00,0.86365,0.86375,0.8635,0.86365,1647300011.0
2009-07-22 22:00:00,0.86365,0.86375,0.8636,0.86365,1097200001.0
2009-07-22 22:05:00,0.86365,0.86375,0.86355,0.8637,1578600000.0
2009-07-22 22:10:00,0.8637,0.8638,0.86345,0.8636,981900006.0
2009-07-22 22:15:00,0.8636,0.86375,0.8634,0.86345,1530399997.0
2009-07-22 22:20:00,0.86345,0.86345,0.8633,0.86335,948400007.0
2009-07-22 22:25:00,0.86345,0.86345,0.8632,0.8632,561999998.0
2009-07-22 22:30:00,0.8632,0.86325,0.86315,0.8632,531800004.0
2009-07-22 22:35:00,0.86325,0.86325,0.86275,0.86285,1373800000.0
2009-07-22 22:40:00,0.86285,0.86305,0.86285,0.8629,1062999998.0
2009-07-22 22:45:00,0.8629,0.86315,0.8628,0.86285,1026899998.0
2009-07-22 22:50:00,0.86285,0.86305,0.86285,0.86305,703600000.0
2009-07-22 22:55:00,0.86305,0.86305,0.86225,0.8623,1135199994.0
2009-07-22 23:00:00,0.8623,0.8628,0.86225,0.86255,584800001.0
2009-07-22 23:05:00,0.86255,0.86295,0.8624,0.8628,182600000.0
2009-07-22 23:10:00,0.8628,0.863,0.86265,0.86265,332299998.0
2009-07-22 23:15:00,0.8627,0.8629,0.8627,0.8627,297199995.0
2009-07-22 23:20:00,0.8627,0.86295,0.8627,0.86295,362800003.0
2009-07-22 23:25:00,0.8629,0.8631,0.86285,0.8629,437899997.0
2009-07-22 23:30:00,0.86295,0.86315,0.8629,0.863,475700000.0
2009-07-22 23:35:00,0.863,0.8631,0.8629,0.86295,555400000.0
2009-07-22 23:40:00,0.86305,0.86315,0.863,0.8631,272200000.0
2009-07-22 23:45:00,0.86315,0.8632,0.86285,0.8631,529800000.0
2009-07-22 23:50:00,0.8631,0.86325,0.8629,0.8632,310600000.0
2009-07-22 23:55:00,0.863,0.8631,0.863,0.86305,199600000.0
2009-07-23 00:00:00,0.86305,0.86305,0.86265,0.86265,500400004.0
2009-07-23 00:05:00,0.8627,0.8627,0.8622,0.8623,911200001.0
2009-07-23 00:10:00,0.8623,0.8627,0.86225,0.8627,410800002.0
2009-07-23 00:15:00,0.8627,0.8629,0.86265,0.86285,522400000.0
2009-07-23 00:20:00,0.8628,0.8629,0.8626,0.8629,436000000.0
2009-07-23 00:25:00,0.8628,0.8629,0.8628,0.8629,118400000.0
2009-07-23 00:30:00,0.86295,0.86295,0.8628,0.86295,356400002.0
2009-07-23 00:35:00,0.86295,0.86315,0.8629,0.86295,487000001.0
2009-07-23 00:40:00,0.8629,0.86305,0.86275,0.86305,314400000.0
2009-07-23 00:45:00,0.86305,0.8631,0.86295,0.8631,80600000.0
2009-07-23 00:50:00,0.86305,0.86305,0.86277,0.86277,650000009.0
2009-07-23 00:55:00,0.8629,0.8631,0.86285,0.86295,244400000.0
2009-07-23 01:00:00,0.863,0.8632,0.86295,0.8632,1136200017.0
2009-07-23 01:05:00,0.8632,0.8632,0.86305,0.86315,611400004.0
2009-07-23 01:10:00,0.8632,0.8633,0.86314,0.86316,572799999.0
2009-07-23 01:15:00,0.86325,0.86325,0.8629,0.86295,156200000.0
2009-07-23 01:20:00,0.8629,0.8629,0.86285,0.8629,93200000.0
2009-07-23 01:25:00,0.8629,0.8629,0.86255,0.86275,632799998.0
2009-07-23 01:30:00,0.86275,0.86275,0.86265,0.8627,236799999.0
2009-07-23 01:35:00,0.86275,0.8628,0.86275,0.8628,336799999.0
2009-07-23 01:40:00,0.8628,0.86315,0.8628,0.86315,464400000.0
2009-07-23 01:45:00,0.86315,0.8633,0.86305,0.86325,1109200000.0
2009-07-23 01:50:00,0.86325,0.86345,0.8632,0.86345,567700002.0
2009-07-23 01:55:00,0.86345,0.86355,0.86335,0.86345,363800000.0
2009-07-23 02:00:00,0.86345,0.8636,0.8634,0.8635,872600006.0
2009-07-23 02:05:00,0.8635,0.86375,0.86345,0.86365,1903600004.0
2009-07-23 02:10:00,0.86365,0.86405,0.86365,0.864,1575800003.0
2009-07-23 02:15:00,0.864,0.86405,0.86385,0.86405,1190200001.0
2009-07-23 02:20:00,0.86405,0.8643,0.86395,0.86415,1424499998.0
2009-07-23 02:25:00,0.86415,0.86445,0.8641,0.8643,848199997.0
2009-07-23 02:30:00,0.8642,0.8644,0.8642,0.8643,907400006.0
2009-07-23 02:35:00,0.8643,0.86445,0.86425,0.8643,1558400006.0
2009-07-23 02:40:00,0.8643,0.8644,0.8642,0.8643,611799999.0
2009-07-23 02:45:00,0.86435,0.8645,0.8643,0.86435,781200000.0
2009-07-23 02:50:00,0.86435,0.86445,0.86395,0.86395,1183000000.0
2009-07-23 02:55:00,0.86395,0.8644,0.86385,0.8644,1605999990.0
2009-07-23 03:00:00,0.86435,0.8646,0.86405,0.86445,2940399988.0
2009-07-23 03:05:00,0.8645,0.8647,0.8643,0.8643,2246399993.0
2009-07-23 03:10:00,0.86435,0.8645,0.86415,0.86435,2312599995.0
2009-07-23 03:15:00,0.86435,0.86465,0.8643,0.86445,1941399996.0
2009-07-23 03:20:00,0.86445,0.86445,0.8642,0.86435,1902399993.0
2009-07-23 03:25:00,0.86435,0.8646,0.8642,0.86445,2416799985.0
2009-07-23 03:30:00,0.8645,0.8646,0.8643,0.86435,2465199995.0
2009-07-23 03:35:00,0.86435,0.8646,0.86425,0.8644,1428499999.0
2009-07-23 03:40:00,0.8643,0.86475,0.86425,0.8647,661599999.0
2009-07-23 03:45:00,0.86465,0.86485,0.86465,0.86475,962600000.0
2009-07-23 03:50:00,0.86475,0.86485,0.86465,0.86485,767999997.0
2009-07-23 03:55:00,0.86475,0.86485,0.8644,0.86455,1009599999.0
2009-07-23 04:00:00,0.86455,0.8647,0.86445,0.8645,2468399986.0
2009-07-23 04:05:00,0.86455,0.8647,0.8644,0.8646,1101999998.0
2009-07-23 04:10:00,0.8646,0.86475,0.86455,0.8646,3800599957.0
2009-07-23 04:15:00,0.86465,0.8647,0.86435,0.8644,2561599994.0
2009-07-23 04:20:00,0.8644,0.8645,0.86435,0.8644,1802199996.0
2009-07-23 04:25:00,0.8644,0.86445,0.8642,0.86425,1894799988.0
2009-07-23 04:30:00,0.86425,0.86435,0.8642,0.8642,1964400009.0
2009-07-23 04:35:00,0.8642,0.8643,0.8642,0.8643,1222600005.0
2009-07-23 04:40:00,0.86425,0.8643,0.8642,0.8643,213800000.0
2009-07-23 04:45:00,0.8643,0.86435,0.86375,0.8639,1912600005.0
2009-07-23 04:50:00,0.86385,0.86415,0.8638,0.8641,2531999988.0
2009-07-23 04:55:00,0.8641,0.86415,0.86365,0.8638,2612999994.0
2009-07-23 05:00:00,0.86365,0.86375,0.86345,0.8635,2730400000.0
2009-07-23 05:05:00,0.8635,0.86385,0.86335,0.86365,2674999990.0
2009-07-23 05:10:00,0.86365,0.8639,0.8635,0.8637,1155800003.0
2009-07-23 05:15:00,0.8637,0.86375,0.8635,0.8636,1613999997.0
2009-07-23 05:20:00,0.8636,0.86375,0.8635,0.86365,2430399980.0
2009-07-23 05:25:00,0.86365,0.8638,0.86355,0.8637,2083599997.0
2009-07-23 05:30:00,0.86375,0.86385,0.86335,0.8634,2158799990.0
2009-07-23 05:35:00,0.8634,0.86355,0.8634,0.8635,1698999989.0
2009-07-23 05:40:00,0.8635,0.86355,0.86345,0.8635,847200000.0
2009-07-23 05:45:00,0.8635,0.86365,0.86325,0.8633,1761500003.0
2009-07-23 05:50:00,0.8633,0.86365,0.8633,0.86345,2525999990.0
2009-07-23 05:55:00,0.86345,0.86365,0.86345,0.86355,2458399996.0
2009-07-23 06:00:00,0.8636,0.86365,0.86355,0.8636,1910800008.0
2009-07-23 06:05:00,0.8636,0.86365,0.86355,0.86365,434600003.0
2009-07-23 06:10:00,0.86365,0.86385,0.8634,0.86365,1953000010.0
2009-07-23 06:15:00,0.8636,0.8637,0.8636,0.8637,1505800003.0
2009-07-23 06:20:00,0.8637,0.8637,0.86365,0.86365,482599999.0
2009-07-23 06:25:00,0.86365,0.864,0.86365,0.86385,739200003.0
2009-07-23 06:30:00,0.86385,0.864,0.8638,0.8639,3086200003.0
2009-07-23 06:35:00,0.8639,0.864,0.8638,0.8638,3702600006.0
2009-07-23 06:40:00,0.8638,0.86395,0.8638,0.8639,2293600010.0
2009-07-23 06:45:00,0.8639,0.86435,0.8639,0.86425,1484799987.0
2009-07-23 06:50:00,0.86425,0.86435,0.8642,0.86435,702799999.0
2009-07-23 06:55:00,0.8643,0.86435,0.8642,0.86435,852199999.0
2009-07-23 07:00:00,0.86435,0.86435,0.86405,0.8641,1348800023.0
2009-07-23 07:05:00,0.86415,0.8642,0.86405,0.8642,1647600025.0
2009-07-23 07:10:00,0.8642,0.8647,0.86415,0.8643,4491200011.0
2009-07-23 07:15:00,0.8642,0.86435,0.8642,0.8643,1436100007.0
2009-07-23 07:20:00,0.8643,0.86435,0.86385,0.86385,850800002.0
2009-07-23 07:25:00,0.86385,0.86455,0.86335,0.8638,2989200003.0
2009-07-23 07:30:00,0.8638,0.8638,0.86355,0.8637,2691400018.0
2009-07-23 07:35:00,0.8637,0.864,0.86365,0.86385,2899200008.0
2009-07-23 07:40:00,0.86395,0.8641,0.8638,0.86405,2496599996.0
2009-07-23 07:45:00,0.86405,0.86415,0.86365,0.8637,2658000010.0
2009-07-23 07:50:00,0.8637,0.8641,0.86365,0.86405,2633600006.0
2009-07-23 07:55:00,0.8641,0.8641,0.8637,0.864,2468000004.0
2009-07-23 08:00:00,0.864,0.864,0.86325,0.86355,2563600004.0
2009-07-23 08:05:00,0.86355,0.8636,0.86275,0.86305,5252400010.0
2009-07-23 08:10:00,0.86305,0.8631,0.8627,0.86275,3906000012.0
2009-07-23 08:15:00,0.8628,0.86315,0.8626,0.8631,3667799998.0
2009-07-23 08:20:00,0.8631,0.8637,0.86295,0.86335,3964800010.0
2009-07-23 08:25:00,0.86335,0.86345,0.86295,0.86335,6060800028.0
2009-07-23 08:30:00,0.8634,0.8637,0.8634,0.8636,4268500029.0
2009-07-23 08:35:00,0.8636,0.8643,0.86355,0.86375,4760300036.0
2009-07-23 08:40:00,0.86375,0.86405,0.86355,0.86385,4273000030.0
2009-07-23 08:45:00,0.86385,0.86385,0.86335,0.8634,3559600009.0
2009-07-23 08:50:00,0.8634,0.86345,0.8631,0.8633,3967900015.0
2009-07-23 08:55:00,0.86335,0.86335,0.8627,0.86285,5359900011.0
2009-07-23 09:00:00,0.8628,0.86285,0.8624,0.8625,5578400024.0
2009-07-23 09:05:00,0.86255,0.8626,0.86215,0.8622,4584099995.0
2009-07-23 09:10:00,0.86215,0.8624,0.86185,0.8623,5091700023.0
2009-07-23 09:15:00,0.8623,0.8628,0.86205,0.8626,4736000007.0
2009-07-23 09:20:00,0.8626,0.86265,0.8617,0.86175,4965800029.0
2009-07-23 09:25:00,0.86175,0.8619,0.86145,0.86155,3534399994.0
2009-07-23 09:30:00,0.86155,0.8618,0.8615,0.8617,2088799988.0
2009-07-23 09:35:00,0.8617,0.8621,0.86165,0.86205,4570500030.0
2009-07-23 09:40:00,0.862,0.8621,0.8619,0.86195,2274400007.0
2009-07-23 09:45:00,0.86205,0.86245,0.8619,0.8624,3942100025.0
2009-07-23 09:50:00,0.8624,0.86245,0.86225,0.8623,4182200027.0
2009-07-23 09:55:00,0.8623,0.86235,0.86205,0.8621,5517000001.0
2009-07-23 10:00:00,0.8621,0.86215,0.86165,0.86185,2969600029.0
2009-07-23 10:05:00,0.86185,0.862,0.8616,0.86165,3147600015.0
2009-07-23 10:10:00,0.86165,0.86175,0.86155,0.86175,4097500019.0
2009-07-23 10:15:00,0.86165,0.86235,0.86165,0.8622,4264900005.0
2009-07-23 10:20:00,0.8622,0.86235,0.8621,0.8622,3272200001.0
2009-07-23 10:25:00,0.8622,0.86225,0.8615,0.8617,3398499981.0
2009-07-23 10:30:00,0.8617,0.8617,0.86025,0.86065,4321400033.0
2009-07-23 10:35:00,0.86075,0.8614,0.86055,0.86125,3575000022.0
2009-07-23 10:40:00,0.8612,0.8615,0.86085,0.8612,3543000017.0
2009-07-23 10:45:00,0.86125,0.8613,0.86105,0.8612,2452099999.0
2009-07-23 10:50:00,0.8612,0.8612,0.8603,0.86085,5003300025.0
2009-07-23 10:55:00,0.86085,0.861,0.86055,0.8609,3538700028.0
2009-07-23 11:00:00,0.8609,0.861,0.86065,0.86085,2039300006.0
2009-07-23 11:05:00,0.86085,0.8609,0.8606,0.8608,1637000003.0
2009-07-23 11:10:00,0.86085,0.86115,0.8608,0.86115,1918499999.0
2009-07-23 11:15:00,0.86115,0.86135,0.8607,0.8607,3896400027.0
2009-07-23 11:20:00,0.8607,0.86085,0.86055,0.86065,3228000003.0
2009-07-23 11:25:00,0.8607,0.8607,0.86005,0.86035,4717700023.0
2009-07-23 11:30:00,0.86035,0.86085,0.8603,0.8607,2749799998.0
2009-07-23 11:35:00,0.86055,0.8606,0.86005,0.8602,2130800008.0
2009-07-23 11:40:00,0.8602,0.8604,0.86,0.86035,1673400001.0
2009-07-23 11:45:00,0.86035,0.86095,0.8603,0.86075,2739800025.0
2009-07-23 11:50:00,0.86075,0.86085,0.8606,0.86085,3002300019.0
2009-07-23 11:55:00,0.86085,0.86105,0.8608,0.86105,2924000017.0
2009-07-23 12:00:00,0.86105,0.86125,0.86095,0.86105,1700900019.0
2009-07-23 12:05:00,0.86105,0.8611,0.86085,0.861,3622300020.0
2009-07-23 12:10:00,0.86095,0.861,0.86075,0.8608,2199800009.0
2009-07-23 12:15:00,0.86075,0.86115,0.86075,0.86115,2926000017.0
2009-07-23 12:20:00,0.86115,0.86125,0.861,0.8612,3308000029.0
2009-07-23 12:25:00,0.8612,0.8613,0.861,0.86105,4197100001.0
2009-07-23 12:30:00,0.86105,0.86205,0.86105,0.8619,2878600004.0
2009-07-23 12:35:00,0.8619,0.862,0.8616,0.8619,4404900020.0
2009-07-23 12:40:00,0.8619,0.8619,0.86155,0.8618,3584100011.0
2009-07-23 12:45:00,0.8618,0.8618,0.8615,0.8617,3036200011.0
2009-07-23 12:50:00,0.8616,0.8617,0.8615,0.86155,4020400024.0
2009-07-23 12:55:00,0.86155,0.8619,0.86155,0.8619,3435000016.0
2009-07-23 13:00:00,0.8619,0.8619,0.86155,0.86175,3915299993.0
2009-07-23 13:05:00,0.86175,0.8618,0.8615,0.8617,1974400014.0
2009-07-23 13:10:00,0.86175,0.8618,0.86115,0.86115,2531200002.0
2009-07-23 13:15:00,0.86115,0.8612,0.8608,0.8609,3226400032.0
2009-07-23 13:20:00,0.86095,0.86105,0.86065,0.86085,3786100015.0
2009-07-23 13:25:00,0.8609,0.8612,0.86085,0.8611,2693499994.0
2009-07-23 13:30:00,0.8611,0.86135,0.8609,0.861,3042700024.0
2009-07-23 13:35:00,0.86095,0.8611,0.86095,0.861,2804400019.0
2009-07-23 13:40:00,0.861,0.8611,0.8608,0.8608,2052100025.0
2009-07-23 13:45:00,0.8608,0.86105,0.8608,0.86095,989699998.0
2009-07-23 13:50:00,0.86095,0.86095,0.86055,0.86065,2451200027.0
2009-07-23 13:55:00,0.86065,0.86125,0.8606,0.86125,2079200022.0
2009-07-23 14:00:00,0.86125,0.8614,0.86105,0.86115,2881400019.0
2009-07-23 14:05:00,0.8611,0.8613,0.8611,0.86115,3869799999.0
2009-07-23 14:10:00,0.8612,0.8617,0.8612,0.8617,1835200012.0
2009-07-23 14:15:00,0.8617,0.8617,0.86145,0.86155,2414600038.0
2009-07-23 14:20:00,0.8615,0.8616,0.86135,0.86155,1916400008.0
2009-07-23 14:25:00,0.8616,0.86165,0.86145,0.86155,1498600001.0
2009-07-23 14:30:00,0.86155,0.86235,0.86145,0.86225,3309800002.0
2009-07-23 14:35:00,0.8622,0.8624,0.8621,0.8624,3648900000.0
2009-07-23 14:40:00,0.8624,0.86245,0.8622,0.86225,2861100007.0
2009-07-23 14:45:00,0.8622,0.8625,0.8622,0.8625,4079500011.0
2009-07-23 14:50:00,0.86255,0.8629,0.86245,0.86275,3114300007.0
2009-07-23 14:55:00,0.86275,0.8628,0.86245,0.8627,3688400016.0
2009-07-23 15:00:00,0.8627,0.86285,0.86245,0.86265,4135000014.0
2009-07-23 15:05:00,0.86265,0.86295,0.8625,0.8625,4451800025.0
2009-07-23 15:10:00,0.8625,0.86255,0.8622,0.8622,3351800027.0
2009-07-23 15:15:00,0.8622,0.8625,0.8622,0.8623,2739000027.0
2009-07-23 15:20:00,0.8623,0.86235,0.8615,0.86155,3530800038.0
2009-07-23 15:25:00,0.86155,0.86175,0.8613,0.8614,4504200024.0
2009-07-23 15:30:00,0.8614,0.8619,0.86135,0.86155,4961000026.0
2009-07-23 15:35:00,0.86155,0.8619,0.8615,0.86175,4721200012.0
2009-07-23 15:40:00,0.86175,0.8619,0.86145,0.8619,5044899997.0
2009-07-23 15:45:00,0.8619,0.8621,0.8618,0.8619,4764750021.0
2009-07-23 15:50:00,0.8619,0.86225,0.86185,0.8622,4460300011.0
2009-07-23 15:55:00,0.86225,0.86265,0.86205,0.8622,4631300027.0
2009-07-23 16:00:00,0.86215,0.8624,0.8619,0.8622,4677800015.0
2009-07-23 16:05:00,0.8622,0.8622,0.86195,0.86195,4576400015.0
2009-07-23 16:10:00,0.86195,0.8621,0.8616,0.8617,3797200014.0
2009-07-23 16:15:00,0.8617,0.86215,0.8617,0.86185,4240900006.0
2009-07-23 16:20:00,0.86185,0.86265,0.8617,0.8624,5660500052.0
2009-07-23 16:25:00,0.8624,0.86305,0.86235,0.863,4066800020.0
2009-07-23 16:30:00,0.863,0.8632,0.86225,0.8625,6940900029.0
2009-07-23 16:35:00,0.8625,0.86255,0.862,0.86205,5683300025.0
2009-07-23 16:40:00,0.86205,0.86245,0.86185,0.8624,4657999994.0
2009-07-23 16:45:00,0.8624,0.86295,0.86235,0.8629,4318799998.0
2009-07-23 16:50:00,0.86285,0.8629,0.86235,0.8624,3884399999.0
2009-07-23 16:55:00,0.8624,0.86255,0.86195,0.86205,3793500008.0
2009-07-23 17:00:00,0.86205,0.8623,0.8618,0.86225,4241599984.0
2009-07-23 17:05:00,0.86215,0.86245,0.862,0.8624,2142799998.0
2009-07-23 17:10:00,0.8624,0.8628,0.86215,0.86215,3481499998.0
2009-07-23 17:15:00,0.86215,0.86245,0.862,0.8622,4508300015.0
2009-07-23 17:20:00,0.8622,0.86225,0.8617,0.86185,3818000009.0
2009-07-23 17:25:00,0.86175,0.8618,0.8613,0.8617,2976800001.0
2009-07-23 17:30:00,0.86175,0.8619,0.8616,0.86185,3728800000.0
2009-07-23 17:35:00,0.86185,0.8619,0.86155,0.8617,2184800007.0
2009-07-23 17:40:00,0.8617,0.8622,0.8617,0.86215,2630100018.0
2009-07-23 17:45:00,0.86215,0.86215,0.86165,0.86175,2449299999.0
2009-07-23 17:50:00,0.8617,0.86175,0.8615,0.8615,2094800018.0
2009-07-23 17:55:00,0.8615,0.8616,0.86135,0.8614,2767799995.0
2009-07-23 18:00:00,0.86135,0.86165,0.86135,0.8615,3763200000.0
2009-07-23 18:05:00,0.8615,0.86165,0.8612,0.86135,4480500007.0
2009-07-23 18:10:00,0.86135,0.86145,0.86105,0.8612,2865800004.0
2009-07-23 18:15:00,0.86125,0.86125,0.861,0.8611,2665999993.0
2009-07-23 18:20:00,0.8611,0.8615,0.8609,0.86105,3755400008.0
2009-07-23 18:25:00,0.86105,0.86105,0.86065,0.86105,3048400009.0
2009-07-23 18:30:00,0.861,0.8612,0.86075,0.86075,3245600014.0
2009-07-23 18:35:00,0.86075,0.86085,0.8606,0.86065,2377400014.0
2009-07-23 18:40:00,0.86065,0.86085,0.86055,0.86065,2209800011.0
2009-07-23 18:45:00,0.86065,0.86095,0.86065,0.8607,3778600036.0
2009-07-23 18:50:00,0.8607,0.86075,0.8606,0.86075,3040200026.0
2009-07-23 18:55:00,0.8607,0.86075,0.86055,0.8606,3715800022.0
2009-07-23 19:00:00,0.8606,0.8607,0.8604,0.8605,2599200026.0
2009-07-23 19:05:00,0.8605,0.86075,0.8604,0.8605,3929800030.0
2009-07-23 19:10:00,0.8605,0.861,0.8605,0.8609,2965799995.0
2009-07-23 19:15:00,0.8609,0.8614,0.8608,0.86125,4803000012.0
2009-07-23 19:20:00,0.86125,0.86125,0.8608,0.86095,3936200015.0
2009-07-23 19:25:00,0.86095,0.8612,0.8608,0.8609,3235800001.0
2009-07-23 19:30:00,0.8609,0.86115,0.86065,0.86065,2748400004.0
2009-07-23 19:35:00,0.86065,0.86085,0.8603,0.86035,3557600014.0
2009-07-23 19:40:00,0.86035,0.86075,0.86035,0.8607,2570800021.0
2009-07-23 19:45:00,0.8607,0.8607,0.8601,0.86015,3088000013.0
2009-07-23 19:50:00,0.86015,0.86045,0.85985,0.86045,3775800020.0
2009-07-23 19:55:00,0.8604,0.86055,0.86015,0.8602,4873000068.0
2009-07-23 20:00:00,0.8602,0.8603,0.85985,0.8602,3748800023.0
2009-07-23 20:05:00,0.8602,0.86025,0.8598,0.86005,3384300022.0
2009-07-23 20:10:00,0.86005,0.8603,0.86005,0.8603,1726600010.0
2009-07-23 20:15:00,0.8603,0.8603,0.8597,0.8598,2178800009.0
2009-07-23 20:20:00,0.8598,0.86005,0.8597,0.8599,3313600033.0
2009-07-23 20:25:00,0.85995,0.86015,0.8599,0.86015,315400001.0
2009-07-23 20:30:00,0.86015,0.86055,0.86005,0.8605,1928200012.0
2009-07-23 20:35:00,0.86055,0.86065,0.86005,0.86005,2939300016.0
2009-07-23 20:40:00,0.86005,0.86025,0.85985,0.8602,3084600014.0
2009-07-23 20:45:00,0.8602,0.8602,0.8599,0.86,2595600002.0
2009-07-23 20:50:00,0.86,0.86,0.8598,0.8599,2776800036.0
2009-07-23 20:55:00,0.85985,0.85995,0.85965,0.8597,2969600000.0
2009-07-23 21:00:00,0.85965,0.8598,0.85955,0.8596,3978599996.0
2009-07-23 21:05:00,0.8596,0.8596,0.85915,0.85925,3063199984.0
2009-07-23 21:10:00,0.85925,0.8595,0.85915,0.85945,2624399991.0
2009-07-23 21:15:00,0.85935,0.8595,0.85935,0.8594,1253599999.0
2009-07-23 21:20:00,0.85945,0.85955,0.85925,0.85955,770999999.0
2009-07-23 21:25:00,0.85955,0.85965,0.8595,0.8596,1097099996.0
2009-07-23 21:30:00,0.8596,0.8597,0.85955,0.85965,1063600007.0
2009-07-23 21:35:00,0.85965,0.85975,0.85955,0.85965,1192600008.0
2009-07-23 21:40:00,0.85965,0.8598,0.85965,0.85975,2065800007.0
2009-07-23 21:45:00,0.85975,0.85985,0.85975,0.85975,2646799994.0
2009-07-23 21:50:00,0.85975,0.8598,0.85955,0.85975,2607200008.0
2009-07-23 21:55:00,0.85975,0.85975,0.8592,0.85945,2973000001.0
2009-07-23 22:00:00,0.85945,0.8599,0.85935,0.85985,1553200003.0
2009-07-23 22:05:00,0.85985,0.85985,0.8595,0.85955,3018400009.0
2009-07-23 22:10:00,0.85955,0.8597,0.8586,0.8591,4041600002.0
2009-07-23 22:15:00,0.8591,0.8596,0.85905,0.8592,2977199984.0
2009-07-23 22:20:00,0.85925,0.8593,0.8574,0.858,3604299997.0
2009-07-23 22:25:00,0.858,0.85855,0.858,0.8584,3302399978.0
2009-07-23 22:30:00,0.85845,0.85865,0.8582,0.85845,3341899981.0
2009-07-23 22:35:00,0.85845,0.85855,0.85825,0.85845,3035199982.0
2009-07-23 22:40:00,0.85845,0.8586,0.8583,0.8583,3697399989.0
2009-07-23 22:45:00,0.8583,0.85885,0.8583,0.85865,3316399974.0
2009-07-23 22:50:00,0.85865,0.8589,0.8584,0.85865,2810099991.0
2009-07-23 22:55:00,0.85865,0.8587,0.85775,0.8582,2607899997.0
2009-07-23 23:00:00,0.85825,0.8584,0.8581,0.85825,492600000.0
2009-07-23 23:05:00,0.85825,0.85825,0.85775,0.8581,407200000.0
2009-07-23 23:10:00,0.85815,0.85875,0.858,0.85865,339300000.0
2009-07-23 23:15:00,0.8588,0.85885,0.85825,0.85875,586199999.0
2009-07-23 23:20:00,0.85885,0.85915,0.8587,0.859,696800000.0
2009-07-23 23:25:00,0.8589,0.85905,0.85885,0.859,619800000.0
2009-07-23 23:30:00,0.85905,0.85915,0.85875,0.85905,818600001.0
2009-07-23 23:35:00,0.859,0.85905,0.8582,0.8585,885399999.0
2009-07-23 23:40:00,0.8585,0.85855,0.8583,0.8583,375200000.0
2009-07-23 23:45:00,0.85825,0.85861,0.85805,0.8584,1107000012.0
2009-07-23 23:50:00,0.85845,0.8585,0.858,0.8581,411700001.0
2009-07-23 23:55:00,0.858,0.8584,0.858,0.8584,274700000.0
2009-07-24 00:00:00,0.85835,0.8584,0.85805,0.8582,1175000000.0
2009-07-24 00:05:00,0.85835,0.8585,0.8581,0.85835,696399999.0
2009-07-24 00:10:00,0.8583,0.85845,0.8582,0.8582,298000000.0
2009-07-24 00:15:00,0.8582,0.8583,0.85805,0.8582,588799999.0
2009-07-24 00:20:00,0.8582,0.85845,0.8582,0.85835,122000000.0
2009-07-24 00:25:00,0.85835,0.8584,0.85825,0.85835,261600000.0
2009-07-24 00:30:00,0.8584,0.8584,0.8583,0.8584,417400001.0
2009-07-24 00:35:00,0.8584,0.85845,0.85785,0.8579,656599999.0
2009-07-24 00:40:00,0.85785,0.85785,0.85735,0.85735,1197599998.0
2009-07-24 00:45:00,0.85735,0.85775,0.8573,0.85775,1960600018.0
2009-07-24 00:50:00,0.85775,0.8579,0.85765,0.85765,791599999.0
2009-07-24 00:55:00,0.85765,0.8577,0.85765,0.8577,260400000.0
2009-07-24 01:00:00,0.8577,0.85775,0.85755,0.85765,556199999.0
2009-07-24 01:05:00,0.85765,0.85785,0.8576,0.8577,602400000.0
2009-07-24 01:10:00,0.8577,0.85785,0.8577,0.85775,473899998.0
2009-07-24 01:15:00,0.85775,0.8578,0.8576,0.8576,169000000.0
2009-07-24 01:20:00,0.8576,0.85765,0.8575,0.85755,1163200001.0
2009-07-24 01:25:00,0.85755,0.85755,0.85735,0.8575,897799995.0
2009-07-24 01:30:00,0.8575,0.85755,0.85735,0.8574,1284200000.0
2009-07-24 01:35:00,0.85735,0.8574,0.85735,0.85735,826800009.0
2009-07-24 01:40:00,0.85735,0.85745,0.85735,0.85735,1019400002.0
2009-07-24 01:45:00,0.85735,0.8575,0.85712,0.85745,354400006.0
2009-07-24 01:50:00,0.85735,0.8577,0.85714,0.8577,1215600001.0
2009-07-24 01:55:00,0.85775,0.85775,0.8576,0.85775,308600000.0
2009-07-24 02:00:00,0.8577,0.8578,0.85765,0.85765,667600001.0
2009-07-24 02:05:00,0.85765,0.858,0.85765,0.8578,1167200005.0
2009-07-24 02:10:00,0.85775,0.85805,0.8577,0.8579,1235199999.0
2009-07-24 02:15:00,0.8579,0.85795,0.85775,0.85785,754200001.0
2009-07-24 02:20:00,0.85785,0.85795,0.8578,0.8578,694399999.0
2009-07-24 02:25:00,0.8578,0.85795,0.8578,0.85785,630199999.0
2009-07-24 02:30:00,0.8579,0.85795,0.8578,0.8579,818399998.0
2009-07-24 02:35:00,0.8579,0.8581,0.85785,0.8581,1359900005.0
2009-07-24 02:40:00,0.8581,0.8582,0.85805,0.85815,467199998.0
2009-07-24 02:45:00,0.85815,0.8582,0.858,0.85805,1044199996.0
2009-07-24 02:50:00,0.85805,0.8583,0.8579,0.85795,2457399996.0
2009-07-24 02:55:00,0.85795,0.85805,0.8578,0.858,2360199998.0
2009-07-24 03:00:00,0.85795,0.8582,0.8579,0.8581,2853800001.0
2009-07-24 03:05:00,0.85815,0.8582,0.85785,0.8581,3354000004.0
2009-07-24 03:10:00,0.8581,0.85835,0.858,0.8582,875799999.0
2009-07-24 03:15:00,0.8582,0.85835,0.8581,0.8582,1767700003.0
2009-07-24 03:20:00,0.8582,0.85825,0.85795,0.8581,1602400008.0
2009-07-24 03:25:00,0.8582,0.85825,0.858,0.8581,3128199986.0
2009-07-24 03:30:00,0.85815,0.85845,0.8581,0.85825,3119600003.0
2009-07-24 03:35:00,0.85825,0.85845,0.8582,0.8582,1414799998.0
2009-07-24 03:40:00,0.8582,0.8582,0.8578,0.8579,323400000.0
2009-07-24 03:45:00,0.85785,0.8581,0.8578,0.858,1505400002.0
2009-07-24 03:50:00,0.858,0.8583,0.85795,0.8581,879300001.0
2009-07-24 03:55:00,0.8581,0.8581,0.858,0.8581,286800000.0
2009-07-24 04:00:00,0.8581,0.85825,0.858,0.85825,633599998.0
2009-07-24 04:05:00,0.85825,0.8585,0.85825,0.85835,742999998.0
2009-07-24 04:10:00,0.8583,0.85845,0.85815,0.85845,1650999999.0
2009-07-24 04:15:00,0.85845,0.85855,0.8583,0.8584,1054600001.0
2009-07-24 04:20:00,0.8584,0.85845,0.85825,0.85825,1544000006.0
2009-07-24 04:25:00,0.85825,0.85835,0.8582,0.85829,538800000.0
2009-07-24 04:30:00,0.8583,0.8584,0.8582,0.8583,478400000.0
2009-07-24 04:35:00,0.85835,0.85835,0.8583,0.8583,294600000.0
2009-07-24 04:40:00,0.8583,0.8583,0.85815,0.85815,690800000.0
2009-07-24 04:45:00,0.8582,0.85825,0.85815,0.8582,844400002.0
2009-07-24 04:50:00,0.8582,0.8583,0.85805,0.85825,1778599994.0
2009-07-24 04:55:00,0.8582,0.8583,0.8581,0.8582,1256200005.0
2009-07-24 05:00:00,0.8582,0.8583,0.85795,0.8582,824400005.0
2009-07-24 05:05:00,0.85805,0.8584,0.85805,0.85825,1166400006.0
2009-07-24 05:10:00,0.85825,0.8588,0.85825,0.8585,2991100016.0
2009-07-24 05:15:00,0.8585,0.8587,0.8584,0.85845,2228200005.0
2009-07-24 05:20:00,0.85845,0.85855,0.85845,0.85845,1159200011.0
2009-07-24 05:25:00,0.85845,0.85855,0.85845,0.85845,841000006.0
2009-07-24 05:30:00,0.8585,0.85865,0.85845,0.85855,1943600012.0
2009-07-24 05:35:00,0.85865,0.85865,0.8585,0.8585,1558000007.0
2009-07-24 05:40:00,0.85855,0.8588,0.85845,0.85845,1619799998.0
2009-07-24 05:45:00,0.85845,0.85895,0.85835,0.8589,1240000002.0
2009-07-24 05:50:00,0.8589,0.85895,0.85875,0.8589,386200000.0
2009-07-24 05:55:00,0.85885,0.85895,0.8588,0.8589,156600000.0
2009-07-24 06:00:00,0.8589,0.85895,0.85875,0.8589,198400000.0
2009-07-24 06:05:00,0.85885,0.859,0.8588,0.85885,613400001.0
2009-07-24 06:10:00,0.8589,0.8589,0.8588,0.85885,479800002.0
2009-07-24 06:15:00,0.85885,0.8589,0.8588,0.8589,838400006.0
2009-07-24 06:20:00,0.85885,0.8589,0.8588,0.8589,361000000.0
2009-07-24 06:25:00,0.85885,0.8589,0.8588,0.85885,69800000.0
2009-07-24 06:30:00,0.8589,0.8589,0.85875,0.8588,413900001.0
2009-07-24 06:35:00,0.8588,0.85885,0.85855,0.8588,625600000.0
2009-07-24 06:40:00,0.8588,0.85885,0.8587,0.8587,1099800003.0
2009-07-24 06:45:00,0.8587,0.8588,0.85855,0.8587,2529600006.0
2009-07-24 06:50:00,0.8587,0.8588,0.8586,0.85865,902200000.0
2009-07-24 06:55:00,0.85865,0.85875,0.8585,0.85875,1366600008.0
2009-07-24 07:00:00,0.85875,0.85875,0.8586,0.85865,767800002.0
2009-07-24 07:05:00,0.8587,0.85875,0.85865,0.8587,893400004.0
2009-07-24 07:10:00,0.8587,0.8589,0.85865,0.8589,600599998.0
2009-07-24 07:15:00,0.85885,0.8589,0.8586,0.85865,1589400006.0
2009-07-24 07:20:00,0.85865,0.8587,0.8584,0.85865,1201600006.0
2009-07-24 07:25:00,0.85855,0.8587,0.85845,0.85845,863399999.0
2009-07-24 07:30:00,0.8585,0.85855,0.85815,0.8583,1645599994.0
2009-07-24 07:35:00,0.8583,0.8587,0.8582,0.8587,1239300005.0
2009-07-24 07:40:00,0.8587,0.859,0.85855,0.85895,1503899999.0
2009-07-24 07:45:00,0.85895,0.8592,0.8587,0.85885,2129400004.0
2009-07-24 07:50:00,0.85885,0.8591,0.85875,0.8589,1945200000.0
2009-07-24 07:55:00,0.8589,0.859,0.858,0.85815,2640099998.0
2009-07-24 08:00:00,0.85815,0.8587,0.8579,0.8582,2047100002.0
2009-07-24 08:05:00,0.8582,0.8584,0.858,0.8581,2971599999.0
2009-07-24 08:10:00,0.8581,0.85865,0.85805,0.85835,2491200001.0
2009-07-24 08:15:00,0.85835,0.8584,0.8582,0.85825,1771400000.0
2009-07-24 08:20:00,0.85825,0.85855,0.85785,0.8581,3131800012.0
2009-07-24 08:25:00,0.8581,0.8586,0.85795,0.8585,2449199999.0
2009-07-24 08:30:00,0.8585,0.85885,0.85845,0.8587,3216800012.0
2009-07-24 08:35:00,0.85865,0.85885,0.8586,0.85885,2499799997.0
2009-07-24 08:40:00,0.8588,0.85885,0.85835,0.85855,2554000005.0
2009-07-24 08:45:00,0.85855,0.8589,0.8585,0.85885,2179799999.0
2009-07-24 08:50:00,0.8589,0.8589,0.8585,0.85855,1359800008.0
2009-07-24 08:55:00,0.85855,0.8591,0.85855,0.8588,3282200005.0
2009-07-24 09:00:00,0.8588,0.85885,0.85855,0.85875,3033600011.0
2009-07-24 09:05:00,0.85875,0.8588,0.8583,0.85845,2822799998.0
2009-07-24 09:10:00,0.8584,0.85885,0.8584,0.8588,3310600003.0
2009-07-24 09:15:00,0.8588,0.85915,0.8587,0.8589,1548700002.0
2009-07-24 09:20:00,0.8589,0.85905,0.85865,0.85875,1880900003.0
2009-07-24 09:25:00,0.85875,0.859,0.8586,0.85875,4353399981.0
2009-07-24 09:30:00,0.85875,0.85915,0.8587,0.85895,4581399991.0
2009-07-24 09:35:00,0.8589,0.85895,0.8587,0.85895,2998799996.0
2009-07-24 09:40:00,0.8589,0.8595,0.85875,0.85945,5163800008.0
2009-07-24 09:45:00,0.8594,0.8596,0.8594,0.8595,3232899988.0
2009-07-24 09:50:00,0.85955,0.8598,0.85945,0.85965,4716799978.0
2009-07-24 09:55:00,0.85965,0.86035,0.85965,0.8602,5447000017.0
2009-07-24 10:00:00,0.8602,0.86085,0.8602,0.8607,5282099973.0
2009-07-24 10:05:00,0.86075,0.8612,0.8605,0.86115,4797399978.0
2009-07-24 10:10:00,0.86115,0.86175,0.86095,0.8617,6780600015.0
2009-07-24 10:15:00,0.8617,0.86195,0.8614,0.86145,5430199982.0
2009-07-24 10:20:00,0.86155,0.86175,0.86145,0.86165,4759599988.0
2009-07-24 10:25:00,0.86165,0.86165,0.8609,0.86105,5918199989.0
2009-07-24 10:30:00,0.86105,0.86325,0.86105,0.8627,4254799998.0
2009-07-24 10:35:00,0.86275,0.86275,0.86215,0.86245,4293899994.0
2009-07-24 10:40:00,0.8625,0.86315,0.8624,0.86265,4279699994.0
2009-07-24 10:45:00,0.86265,0.86345,0.86255,0.8633,4672899990.0
2009-07-24 10:50:00,0.8634,0.8639,0.86325,0.8637,7413800006.0
2009-07-24 10:55:00,0.8637,0.86415,0.86355,0.86385,8059399998.0
2009-07-24 11:00:00,0.86375,0.86445,0.86375,0.86435,5820800015.0
2009-07-24 11:05:00,0.86425,0.86485,0.8642,0.8646,4692799980.0
2009-07-24 11:10:00,0.86455,0.8646,0.86375,0.86375,4204599994.0
2009-07-24 11:15:00,0.86365,0.8638,0.8635,0.86355,2394500006.0
2009-07-24 11:20:00,0.86355,0.86365,0.86335,0.8634,2620399992.0
2009-07-24 11:25:00,0.8634,0.86385,0.8633,0.86365,3042399997.0
2009-07-24 11:30:00,0.86365,0.86405,0.86355,0.86385,1581599997.0
2009-07-24 11:35:00,0.86375,0.8643,0.8636,0.8642,3178999999.0
2009-07-24 11:40:00,0.8642,0.8643,0.86385,0.864,849100000.0
2009-07-24 11:45:00,0.864,0.8644,0.8639,0.86415,2626400011.0
2009-07-24 11:50:00,0.86418,0.8646,0.86385,0.86445,3004000000.0
2009-07-24 11:55:00,0.8644,0.8647,0.8643,0.8646,2750799999.0
2009-07-24 12:00:00,0.8646,0.86475,0.8644,0.86465,2831599999.0
2009-07-24 12:05:00,0.86465,0.86535,0.8646,0.86525,3905999984.0
2009-07-24 12:10:00,0.8652,0.86545,0.86515,0.8652,3779199991.0
2009-07-24 12:15:00,0.8652,0.8653,0.8646,0.86475,2381999994.0
2009-07-24 12:20:00,0.86475,0.86495,0.8646,0.8646,4950999993.0
2009-07-24 12:25:00,0.8646,0.8648,0.86415,0.8644,4385900003.0
2009-07-24 12:30:00,0.8644,0.86485,0.8643,0.86435,2274500008.0
2009-07-24 12:35:00,0.8644,0.8646,0.8643,0.8643,1680800001.0
2009-07-24 12:40:00,0.86435,0.8644,0.8642,0.86435,874199997.0
2009-07-24 12:45:00,0.86435,0.8645,0.8643,0.86445,1654399995.0
2009-07-24 12:50:00,0.8645,0.8648,0.86435,0.86465,2295399994.0
2009-07-24 12:55:00,0.8647,0.8649,0.8646,0.8646,3881399988.0
2009-07-24 13:00:00,0.86465,0.8649,0.8643,0.8644,2143499998.0
2009-07-24 13:05:00,0.8644,0.8649,0.8644,0.8648,3029799991.0
2009-07-24 13:10:00,0.86485,0.8655,0.86475,0.86515,2140399995.0
2009-07-24 13:15:00,0.8651,0.8654,0.86495,0.8652,2939599997.0
2009-07-24 13:20:00,0.8652,0.86565,0.86515,0.86545,3103799984.0
2009-07-24 13:25:00,0.86545,0.8656,0.8653,0.8656,2662300001.0
2009-07-24 13:30:00,0.8656,0.8656,0.8652,0.8656,2416600001.0
2009-07-24 13:35:00,0.86555,0.8662,0.86545,0.8661,2394200009.0
2009-07-24 13:40:00,0.8662,0.86655,0.86615,0.8665,3261800000.0
2009-07-24 13:45:00,0.8665,0.8665,0.866,0.866,1911300005.0
2009-07-24 13:50:00,0.866,0.86625,0.8656,0.8662,2839399998.0
2009-07-24 13:55:00,0.8662,0.86645,0.866,0.86645,3901799999.0
2009-07-24 14:00:00,0.86635,0.8669,0.86635,0.86655,4635200007.0
2009-07-24 14:05:00,0.86655,0.86745,0.86655,0.86705,4759200002.0
2009-07-24 14:10:00,0.86705,0.86735,0.8666,0.86685,4049800015.0
2009-07-24 14:15:00,0.86685,0.86695,0.8665,0.86695,4143600011.0
2009-07-24 14:20:00,0.8669,0.8669,0.86665,0.8668,3719600006.0
2009-07-24 14:25:00,0.86675,0.8672,0.86665,0.86685,5782099988.0
2009-07-24 14:30:00,0.86685,0.8669,0.8661,0.86615,4118600001.0
2009-07-24 14:35:00,0.86615,0.8663,0.8659,0.86615,4489399996.0
2009-07-24 14:40:00,0.8662,0.8665,0.86615,0.8663,3885200009.0
2009-07-24 14:45:00,0.8664,0.86645,0.86615,0.8663,5349400002.0
2009-07-24 14:50:00,0.86635,0.86635,0.8661,0.86625,4165399983.0
2009-07-24 14:55:00,0.86625,0.8663,0.8659,0.866,3239800011.0
2009-07-24 15:00:00,0.866,0.866,0.86525,0.8654,4582099990.0
2009-07-24 15:05:00,0.8654,0.8657,0.8653,0.86555,3527900003.0
2009-07-24 15:10:00,0.86555,0.8656,0.8652,0.86525,2776699996.0
2009-07-24 15:15:00,0.86525,0.86565,0.86525,0.86555,2904199985.0
2009-07-24 15:20:00,0.86555,0.86555,0.8653,0.8654,2106600011.0
2009-07-24 15:25:00,0.86535,0.8657,0.86525,0.8656,3261199991.0
2009-07-24 15:30:00,0.8656,0.8664,0.8656,0.86605,3016000006.0
2009-07-24 15:35:00,0.86605,0.86655,0.866,0.86615,4588600006.0
2009-07-24 15:40:00,0.86615,0.86615,0.86505,0.86525,6468400004.0
2009-07-24 15:45:00,0.86525,0.8656,0.86505,0.8656,3854700020.0
2009-07-24 15:50:00,0.86555,0.86575,0.8653,0.8656,5213499986.0
2009-07-24 15:55:00,0.86555,0.8659,0.86535,0.8657,6492700035.0
2009-07-24 16:00:00,0.8657,0.86585,0.86555,0.8657,6262200044.0
2009-07-24 16:05:00,0.8657,0.86595,0.86565,0.8659,4086800012.0
2009-07-24 16:10:00,0.8659,0.86595,0.86555,0.8656,4388199993.0
2009-07-24 16:15:00,0.8656,0.86585,0.8655,0.86565,1947799991.0
2009-07-24 16:20:00,0.86565,0.86565,0.8653,0.8655,3244899988.0
2009-07-24 16:25:00,0.86555,0.8656,0.865,0.8651,4419000008.0
2009-07-24 16:30:00,0.8651,0.86525,0.8648,0.8648,3325899993.0
2009-07-24 16:35:00,0.8648,0.8652,0.86475,0.8652,4732399981.0
2009-07-24 16:40:00,0.8652,0.8652,0.86465,0.8647,5090399989.0
2009-07-24 16:45:00,0.8647,0.8651,0.8646,0.8648,4486799992.0
2009-07-24 16:50:00,0.8648,0.86515,0.8647,0.86505,4961800007.0
2009-07-24 16:55:00,0.8651,0.8653,0.86495,0.8651,4975000000.0
2009-07-24 17:00:00,0.8651,0.86515,0.86465,0.86465,6541200018.0
2009-07-24 17:05:00,0.8646,0.86465,0.86425,0.8643,5857400023.0
2009-07-24 17:10:00,0.86425,0.86435,0.8641,0.8642,4876999977.0
2009-07-24 17:15:00,0.8642,0.8645,0.86415,0.8645,4463000007.0
2009-07-24 17:20:00,0.8645,0.8647,0.86425,0.86445,7053100007.0
2009-07-24 17:25:00,0.86445,0.8648,0.8643,0.86475,3636700013.0
2009-07-24 17:30:00,0.86475,0.86505,0.86455,0.8649,3536400043.0
2009-07-24 17:35:00,0.8648,0.86485,0.8644,0.8646,4993400024.0
2009-07-24 17:40:00,0.8646,0.86485,0.8646,0.8647,2982600002.0
2009-07-24 17:45:00,0.8647,0.86505,0.86465,0.86475,4213000019.0
2009-07-24 17:50:00,0.86475,0.86505,0.8646,0.86485,3475000009.0
2009-07-24 17:55:00,0.86485,0.8649,0.86465,0.8649,3098599994.0
2009-07-24 18:00:00,0.8649,0.86495,0.8648,0.8649,1228200003.0
2009-07-24 18:05:00,0.8649,0.865,0.8648,0.86495,1895900011.0
2009-07-24 18:10:00,0.86495,0.8651,0.86485,0.865,2163999999.0
2009-07-24 18:15:00,0.86495,0.865,0.8647,0.86485,1619999989.0
2009-07-24 18:20:00,0.86485,0.865,0.86485,0.8649,2681000006.0
2009-07-24 18:25:00,0.8649,0.865,0.8649,0.8649,1964199995.0
2009-07-24 18:30:00,0.8649,0.86505,0.8649,0.86495,1124399989.0
2009-07-24 18:35:00,0.8649,0.86505,0.86485,0.865,1480199992.0
2009-07-24 18:40:00,0.865,0.8651,0.8649,0.86505,2963800010.0
2009-07-24 18:45:00,0.8651,0.86525,0.86505,0.8652,1033000003.0
2009-07-24 18:50:00,0.8652,0.86525,0.865,0.8652,1136200003.0
2009-07-24 18:55:00,0.8652,0.86535,0.86515,0.86535,1369600006.0
2009-07-24 19:00:00,0.86535,0.86545,0.8653,0.86535,1757800000.0
2009-07-24 19:05:00,0.86535,0.86535,0.86525,0.86525,2297200024.0
2009-07-24 19:10:00,0.86525,0.8653,0.8651,0.86525,2113999996.0
2009-07-24 19:15:00,0.86525,0.8653,0.86455,0.8647,3127000004.0
2009-07-24 19:20:00,0.8647,0.86485,0.86455,0.86465,4010199983.0
2009-07-24 19:25:00,0.86465,0.8649,0.8644,0.86485,1828399999.0
2009-07-24 19:30:00,0.8648,0.86525,0.86465,0.86515,4788999956.0
2009-07-24 19:35:00,0.86515,0.86525,0.86515,0.86515,1103199994.0
2009-07-24 19:40:00,0.86515,0.86515,0.86505,0.8651,814799996.0
2009-07-24 19:45:00,0.8651,0.86515,0.86505,0.8651,1183600004.0
2009-07-24 19:50:00,0.86505,0.86515,0.865,0.8651,3262999980.0
2009-07-24 19:55:00,0.86515,0.86525,0.8651,0.8651,794600004.0
2009-07-24 20:00:00,0.8651,0.86525,0.8651,0.86515,2530799981.0
2009-07-24 20:05:00,0.86515,0.86525,0.8651,0.86515,2485600002.0
2009-07-24 20:10:00,0.86515,0.86535,0.8651,0.86525,1788600007.0
2009-07-24 20:15:00,0.86525,0.8653,0.86505,0.8653,1599800001.0
2009-07-24 20:20:00,0.8653,0.86535,0.8652,0.86525,917000002.0
2009-07-24 20:25:00,0.86525,0.8653,0.86515,0.8652,1797300008.0
2009-07-24 20:30:00,0.86515,0.8654,0.8651,0.86515,1383799998.0
2009-07-24 20:35:00,0.86515,0.86535,0.86495,0.86495,2345799989.0
2009-07-24 20:40:00,0.86495,0.86525,0.86495,0.865,1609799996.0
2009-07-24 20:45:00,0.8651,0.86515,0.865,0.865,893999999.0
2009-07-24 20:50:00,0.865,0.8652,0.86495,0.86505,1840199995.0
2009-07-24 20:55:00,0.86505,0.8651,0.86495,0.865,1040199999.0
2009-07-24 21:00:00,0.86505,0.8651,0.86495,0.86505,1229199998.0
2009-07-24 21:05:00,0.86505,0.8651,0.865,0.86505,1966400000.0
2009-07-24 21:10:00,0.86505,0.86535,0.86505,0.8653,2130599996.0
2009-07-24 21:15:00,0.8653,0.8653,0.865,0.865,961200003.0
2009-07-24 21:20:00,0.865,0.86515,0.8649,0.8649,1557800000.0
2009-07-24 21:25:00,0.86495,0.86525,0.8649,0.865,2534399992.0
2009-07-24 21:30:00,0.865,0.865,0.86485,0.865,1746599990.0
2009-07-24 21:35:00,0.86505,0.86515,0.8649,0.8651,2753599992.0
2009-07-24 21:40:00,0.86515,0.86515,0.86485,0.86495,1790799992.0
2009-07-24 21:45:00,0.865,0.8651,0.8649,0.86495,1694599993.0
2009-07-24 21:50:00,0.86495,0.8651,0.8648,0.8651,2565200013.0
2009-07-24 21:55:00,0.8651,0.8653,0.8651,0.86515,611399998.0
2009-07-24 22:00:00,0.86515,0.86535,0.865,0.86525,1555399998.0
2009-07-24 22:05:00,0.865,0.86525,0.8641,0.86425,2852599995.0
2009-07-24 22:10:00,0.86425,0.8645,0.86425,0.8645,1157400011.0
2009-07-24 22:15:00,0.8645,0.8645,0.8643,0.86435,1561999995.0
2009-07-24 22:20:00,0.86435,0.8645,0.86435,0.86445,2194400031.0
2009-07-24 22:25:00,0.86445,0.8647,0.8644,0.86465,1303399997.0
2009-07-24 22:30:00,0.86465,0.86465,0.86435,0.8644,2238999983.0
2009-07-24 22:35:00,0.8644,0.86455,0.86435,0.8644,1568399995.0
2009-07-24 22:40:00,0.8644,0.86445,0.8639,0.864,1180199999.0
2009-07-24 22:45:00,0.864,0.8641,0.86385,0.864,2033000008.0
2009-07-24 22:50:00,0.864,0.86435,0.86395,0.86425,1237600000.0
2009-07-24 22:55:00,0.86435,0.8652,0.86425,0.86455,2095800008.0
2009-07-26 23:00:00,0.8632,0.8637,0.8632,0.86355,258400000.0
2009-07-26 23:05:00,0.8636,0.86365,0.86355,0.86365,44200000.0
2009-07-26 23:10:00,0.8636,0.86375,0.8635,0.8636,32000000.0
2009-07-26 23:15:00,0.8638,0.864,0.8638,0.86399,345199999.0
2009-07-26 23:20:00,0.864,0.864,0.86385,0.86385,26000000.0
2009-07-26 23:25:00,0.86385,0.86385,0.86354,0.86385,24000000.0
2009-07-26 23:30:00,0.8638,0.865,0.8638,0.8648,351999998.0
2009-07-26 23:35:00,0.8649,0.865,0.86444,0.86444,111200000.0
2009-07-26 23:40:00,0.86495,0.865,0.8647,0.8647,125800000.0
2009-07-26 23:45:00,0.8647,0.86495,0.86445,0.86485,687800000.0
2009-07-26 23:50:00,0.86495,0.86505,0.86485,0.86505,96000000.0
2009-07-26 23:55:00,0.86505,0.86505,0.8649,0.86505,54000000.0
2009-07-27 00:00:00,0.86505,0.8652,0.86495,0.86515,272800000.0
2009-07-27 00:05:00,0.86525,0.8654,0.86505,0.8653,295600000.0
2009-07-27 00:10:00,0.8653,0.8654,0.86495,0.86535,256200001.0
2009-07-27 00:15:00,0.86535,0.86535,0.8651,0.8651,202400000.0
2009-07-27 00:20:00,0.865,0.8651,0.865,0.86505,482400000.0
2009-07-27 00:25:00,0.86491,0.8651,0.86491,0.8651,668200001.0
2009-07-27 00:30:00,0.8651,0.8651,0.8648,0.8649,195000000.0
2009-07-27 00:35:00,0.8649,0.86495,0.8649,0.8649,56800000.0
2009-07-27 00:40:00,0.86495,0.865,0.86455,0.8649,494400000.0
2009-07-27 00:45:00,0.8649,0.8649,0.86455,0.86485,295600000.0
2009-07-27 00:50:00,0.86485,0.86485,0.86455,0.86475,243600000.0
2009-07-27 00:55:00,0.86475,0.8651,0.86475,0.86505,356000000.0
2009-07-27 01:00:00,0.86505,0.8651,0.8647,0.86475,614800000.0
2009-07-27 01:05:00,0.86475,0.8648,0.8647,0.8647,246600000.0
2009-07-27 01:10:00,0.8647,0.86485,0.86455,0.86475,881199998.0
2009-07-27 01:15:00,0.86465,0.865,0.86458,0.86458,925199999.0
2009-07-27 01:20:00,0.8648,0.8649,0.86472,0.86475,439200000.0
2009-07-27 01:25:00,0.8648,0.8648,0.86465,0.86465,387600000.0
2009-07-27 01:30:00,0.8647,0.86475,0.86465,0.8647,309200000.0
2009-07-27 01:35:00,0.8647,0.8647,0.86465,0.8647,102400000.0
2009-07-27 01:40:00,0.86459,0.86475,0.8644,0.86475,681599995.0
2009-07-27 01:45:00,0.86475,0.8648,0.8645,0.86475,1398800000.0
2009-07-27 01:50:00,0.8648,0.86495,0.8646,0.86475,1692599998.0
2009-07-27 01:55:00,0.8648,0.86495,0.86475,0.86495,624999999.0
2009-07-27 02:00:00,0.86495,0.86505,0.86465,0.86485,2592400004.0
2009-07-27 02:05:00,0.86485,0.8652,0.86475,0.8648,2808599996.0
2009-07-27 02:10:00,0.8648,0.8653,0.86475,0.86495,1606800000.0
2009-07-27 02:15:00,0.86495,0.86525,0.86495,0.86515,1767800000.0
2009-07-27 02:20:00,0.86515,0.86515,0.86495,0.86505,977200008.0
2009-07-27 02:25:00,0.86505,0.8651,0.8647,0.86485,1665600000.0
2009-07-27 02:30:00,0.8648,0.8649,0.8647,0.8647,884000001.0
2009-07-27 02:35:00,0.8647,0.86485,0.8647,0.86485,1456800002.0
2009-07-27 02:40:00,0.8648,0.86485,0.86465,0.8647,1471199998.0
2009-07-27 02:45:00,0.8647,0.86475,0.86445,0.86455,951200000.0
2009-07-27 02:50:00,0.86455,0.86465,0.86435,0.8644,1459200000.0
2009-07-27 02:55:00,0.8644,0.86475,0.8642,0.86465,1297999999.0
2009-07-27 03:00:00,0.86465,0.8648,0.86435,0.86465,1486600005.0
2009-07-27 03:05:00,0.86455,0.8647,0.8642,0.86425,2344400003.0
2009-07-27 03:10:00,0.8642,0.8646,0.86415,0.86445,1464600002.0
2009-07-27 03:15:00,0.86445,0.86485,0.86445,0.8648,1439000006.0
2009-07-27 03:20:00,0.8648,0.86485,0.8647,0.8648,514800000.0
2009-07-27 03:25:00,0.8648,0.8648,0.86475,0.8648,244800000.0
2009-07-27 03:30:00,0.8648,0.8648,0.8647,0.86475,342200000.0
2009-07-27 03:35:00,0.86475,0.8649,0.86465,0.8647,902800001.0
2009-07-27 03:40:00,0.8647,0.8648,0.86465,0.8647,927200000.0
2009-07-27 03:45:00,0.8647,0.86475,0.86465,0.86465,1084000005.0
2009-07-27 03:50:00,0.86465,0.865,0.86465,0.8648,2437399998.0
2009-07-27 03:55:00,0.8648,0.86495,0.8648,0.8649,1223600003.0
2009-07-27 04:00:00,0.86485,0.8649,0.86465,0.86475,2510799996.0
2009-07-27 04:05:00,0.86475,0.865,0.8646,0.86485,1390600005.0
2009-07-27 04:10:00,0.86485,0.8649,0.8647,0.8647,416800001.0
2009-07-27 04:15:00,0.86475,0.865,0.86475,0.86485,1179599994.0
2009-07-27 04:20:00,0.86485,0.8649,0.86455,0.86465,367199998.0
2009-07-27 04:25:00,0.86475,0.8648,0.86465,0.86475,254000001.0
2009-07-27 04:30:00,0.86475,0.865,0.86475,0.86495,1084800003.0
2009-07-27 04:35:00,0.86495,0.8652,0.8649,0.86505,730000000.0
2009-07-27 04:40:00,0.8651,0.8654,0.8651,0.8652,1396799995.0
2009-07-27 04:45:00,0.86515,0.8654,0.86515,0.86525,988200004.0
2009-07-27 04:50:00,0.8652,0.8652,0.865,0.865,863800002.0
2009-07-27 04:55:00,0.865,0.86525,0.865,0.86505,883599999.0
2009-07-27 05:00:00,0.8651,0.8651,0.8648,0.8649,523600000.0
2009-07-27 05:05:00,0.86495,0.8651,0.8649,0.8651,673000000.0
2009-07-27 05:10:00,0.8651,0.8651,0.865,0.86505,785999999.0
2009-07-27 05:15:00,0.86505,0.8651,0.865,0.86505,1318400006.0
2009-07-27 05:20:00,0.86505,0.8653,0.865,0.8651,1128400004.0
2009-07-27 05:25:00,0.86515,0.86515,0.865,0.865,1187200005.0
2009-07-27 05:30:00,0.865,0.8651,0.86485,0.8649,1260000009.0
2009-07-27 05:35:00,0.86485,0.8649,0.86475,0.8648,946800000.0
2009-07-27 05:40:00,0.86475,0.86485,0.8642,0.8648,2706000000.0
2009-07-27 05:45:00,0.86465,0.86505,0.8646,0.8649,1554000002.0
2009-07-27 05:50:00,0.8649,0.8651,0.86475,0.86475,1306599997.0
2009-07-27 05:55:00,0.86475,0.8651,0.86475,0.86495,797199992.0
2009-07-27 06:00:00,0.86495,0.86505,0.86475,0.8649,2045599989.0
2009-07-27 06:05:00,0.86485,0.8649,0.8648,0.86485,1212800000.0
2009-07-27 06:10:00,0.86485,0.86495,0.8648,0.86495,1261600005.0
2009-07-27 06:15:00,0.865,0.86505,0.8649,0.8649,1599999997.0
2009-07-27 06:20:00,0.8649,0.865,0.8648,0.8649,1612000004.0
2009-07-27 06:25:00,0.8649,0.8649,0.8648,0.86485,1731199997.0
2009-07-27 06:30:00,0.86485,0.86495,0.8648,0.8649,985600005.0
2009-07-27 06:35:00,0.86495,0.865,0.86485,0.86485,1567599998.0
2009-07-27 06:40:00,0.86485,0.86495,0.86485,0.8649,1698199997.0
2009-07-27 06:45:00,0.8649,0.86505,0.86485,0.86495,1839799994.0
2009-07-27 06:50:00,0.86495,0.8651,0.8649,0.86505,1532200000.0
2009-07-27 06:55:00,0.86505,0.8652,0.86495,0.86515,1339000007.0
2009-07-27 07:00:00,0.86515,0.86515,0.86495,0.865,1509200003.0
2009-07-27 07:05:00,0.865,0.8652,0.86495,0.86505,1805800000.0
2009-07-27 07:10:00,0.86505,0.86505,0.86495,0.86495,2128799971.0
2009-07-27 07:15:00,0.86495,0.86505,0.86495,0.86505,1915799987.0
2009-07-27 07:20:00,0.86505,0.8651,0.86495,0.8651,2403000024.0
2009-07-27 07:25:00,0.8651,0.8651,0.86495,0.86495,1142400001.0
2009-07-27 07:30:00,0.86495,0.8651,0.86495,0.86505,1363200002.0
2009-07-27 07:35:00,0.86505,0.86525,0.86495,0.86515,2478200012.0
2009-07-27 07:40:00,0.86525,0.8653,0.8652,0.86525,405000002.0
2009-07-27 07:45:00,0.86525,0.8653,0.8652,0.86525,643999998.0
2009-07-27 07:50:00,0.86525,0.8653,0.86475,0.8649,1877799995.0
2009-07-27 07:55:00,0.8649,0.86495,0.8639,0.86425,3753599997.0
2009-07-27 08:00:00,0.8643,0.86445,0.8637,0.86375,2030600004.0
2009-07-27 08:05:00,0.86375,0.8641,0.8635,0.86385,5231399976.0
2009-07-27 08:10:00,0.86385,0.86415,0.86355,0.86415,3319599977.0
2009-07-27 08:15:00,0.86415,0.86425,0.86385,0.8641,2474199999.0
2009-07-27 08:20:00,0.86415,0.86415,0.86355,0.86395,1945000005.0
2009-07-27 08:25:00,0.86395,0.86425,0.8638,0.86415,790000000.0
2009-07-27 08:30:00,0.86415,0.86415,0.8639,0.86395,2947800004.0
2009-07-27 08:35:00,0.86395,0.86415,0.86375,0.86385,4682799986.0
2009-07-27 08:40:00,0.8638,0.8645,0.8636,0.86445,5729399997.0
2009-07-27 08:45:00,0.86445,0.86455,0.864,0.86415,2398099996.0
2009-07-27 08:50:00,0.86415,0.86415,0.8634,0.86355,4268999997.0
2009-07-27 08:55:00,0.86355,0.8644,0.8635,0.8644,2495399999.0
2009-07-27 09:00:00,0.86435,0.86455,0.8637,0.86375,3934499993.0
2009-07-27 09:05:00,0.8638,0.8638,0.86295,0.86315,4215099995.0
2009-07-27 09:10:00,0.86315,0.86375,0.8622,0.8637,6506099997.0
2009-07-27 09:15:00,0.8637,0.8648,0.8637,0.8644,6193600001.0
2009-07-27 09:20:00,0.8644,0.8658,0.8644,0.86565,4922599995.0
2009-07-27 09:25:00,0.8657,0.86625,0.8655,0.86565,4367800011.0
2009-07-27 09:30:00,0.8656,0.86595,0.8655,0.8656,4786000004.0
2009-07-27 09:35:00,0.8656,0.86585,0.86535,0.86575,3639200008.0
2009-07-27 09:40:00,0.86575,0.8662,0.8657,0.86585,3954200005.0
2009-07-27 09:45:00,0.86585,0.866,0.86485,0.86485,4797600004.0
2009-07-27 09:50:00,0.86485,0.86685,0.86485,0.86655,6800800005.0
2009-07-27 09:55:00,0.86655,0.8668,0.8664,0.8666,3779500000.0
2009-07-27 10:00:00,0.8666,0.86665,0.8662,0.8663,2525699999.0
2009-07-27 10:05:00,0.8663,0.8664,0.8655,0.8657,3466600006.0
2009-07-27 10:10:00,0.8657,0.8658,0.8654,0.86575,3576200001.0
2009-07-27 10:15:00,0.86575,0.8658,0.86555,0.86575,3298199996.0
2009-07-27 10:20:00,0.86575,0.86595,0.8655,0.8655,3844999994.0
2009-07-27 10:25:00,0.8655,0.86565,0.86545,0.8655,5139799986.0
2009-07-27 10:30:00,0.8655,0.86575,0.86545,0.86545,3685599995.0
2009-07-27 10:35:00,0.86545,0.86555,0.86515,0.86525,4201800011.0
2009-07-27 10:40:00,0.8653,0.8654,0.8649,0.865,4428409995.0
2009-07-27 10:45:00,0.86495,0.86505,0.86465,0.86505,3294899991.0
2009-07-27 10:50:00,0.8651,0.8652,0.86425,0.86465,5875399949.0
2009-07-27 10:55:00,0.86465,0.86515,0.86455,0.8651,4395400002.0
2009-07-27 11:00:00,0.86505,0.86525,0.8647,0.8652,4756999990.0
2009-07-27 11:05:00,0.8652,0.86575,0.8652,0.8656,4634599973.0
2009-07-27 11:10:00,0.86555,0.86565,0.86535,0.8655,4561200007.0
2009-07-27 11:15:00,0.8655,0.8659,0.8655,0.8657,3905400014.0
2009-07-27 11:20:00,0.8657,0.86585,0.8656,0.86565,3253199998.0
2009-07-27 11:25:00,0.8656,0.8658,0.8655,0.8656,4723999981.0
2009-07-27 11:30:00,0.8656,0.86565,0.86485,0.86495,2749099999.0
2009-07-27 11:35:00,0.86495,0.86515,0.86475,0.8651,2748600001.0
2009-07-27 11:40:00,0.8651,0.8652,0.86505,0.8652,1928600010.0
2009-07-27 11:45:00,0.8652,0.86545,0.8652,0.86525,4807600019.0
2009-07-27 11:50:00,0.86525,0.86565,0.8652,0.86565,3777200011.0
2009-07-27 11:55:00,0.86565,0.8665,0.86565,0.8663,4692800009.0
2009-07-27 12:00:00,0.86625,0.8663,0.86585,0.8661,3796700001.0
2009-07-27 12:05:00,0.86605,0.8664,0.866,0.8662,2833000006.0
2009-07-27 12:10:00,0.8662,0.8663,0.86605,0.8662,2909199982.0
2009-07-27 12:15:00,0.8662,0.86685,0.8661,0.8664,3022800006.0
2009-07-27 12:20:00,0.8664,0.86655,0.86635,0.86655,1903400001.0
2009-07-27 12:25:00,0.86655,0.8669,0.86655,0.8669,3404800014.0
2009-07-27 12:30:00,0.8669,0.86695,0.8668,0.8669,2007600006.0
2009-07-27 12:35:00,0.86685,0.86855,0.86685,0.8674,4158900005.0
2009-07-27 12:40:00,0.8674,0.86775,0.8672,0.86735,3040200013.0
2009-07-27 12:45:00,0.86735,0.86755,0.8672,0.8673,2976600009.0
2009-07-27 12:50:00,0.8673,0.8674,0.8672,0.8672,1577999999.0
2009-07-27 12:55:00,0.8672,0.8673,0.86715,0.86725,1766200011.0
2009-07-27 13:00:00,0.86725,0.8673,0.8671,0.8671,3320200011.0
2009-07-27 13:05:00,0.8671,0.86725,0.86705,0.8671,3627800002.0
2009-07-27 13:10:00,0.86705,0.8671,0.86665,0.8667,1775000007.0
2009-07-27 13:15:00,0.8666,0.8667,0.8656,0.86585,3603239996.0
2009-07-27 13:20:00,0.86585,0.86605,0.86555,0.8657,1956400008.0
2009-07-27 13:25:00,0.86565,0.8661,0.8652,0.8658,2862599998.0
2009-07-27 13:30:00,0.8658,0.86595,0.8656,0.8656,1888799995.0
2009-07-27 13:35:00,0.8656,0.86605,0.8654,0.8658,2604199991.0
2009-07-27 13:40:00,0.8658,0.86585,0.86505,0.86545,2903799992.0
2009-07-27 13:45:00,0.86555,0.86565,0.8654,0.86545,1221600003.0
2009-07-27 13:50:00,0.86545,0.8661,0.86535,0.86585,4079300001.0
2009-07-27 13:55:00,0.8659,0.86615,0.86545,0.8655,1089599999.0
2009-07-27 14:00:00,0.8655,0.8659,0.8651,0.8651,3486200007.0
2009-07-27 14:05:00,0.8651,0.8655,0.86495,0.8653,1366500002.0
2009-07-27 14:10:00,0.8653,0.8653,0.86515,0.86515,1473800001.0
2009-07-27 14:15:00,0.86525,0.8653,0.86505,0.86505,1698400001.0
2009-07-27 14:20:00,0.86505,0.8651,0.8647,0.86505,1578399990.0
2009-07-27 14:25:00,0.86505,0.86515,0.86495,0.865,1453600001.0
2009-07-27 14:30:00,0.865,0.86515,0.86425,0.86425,2249999997.0
2009-07-27 14:35:00,0.8643,0.86455,0.864,0.8644,2589500003.0
2009-07-27 14:40:00,0.8644,0.8645,0.8639,0.86415,1317000001.0
2009-07-27 14:45:00,0.86415,0.86445,0.86395,0.86425,1695400003.0
2009-07-27 14:50:00,0.8643,0.8647,0.8643,0.8646,1381199995.0
2009-07-27 14:55:00,0.8646,0.86475,0.86445,0.86475,1722400002.0
2009-07-27 15:00:00,0.86475,0.86475,0.86445,0.8645,2205799992.0
2009-07-27 15:05:00,0.8645,0.86455,0.8638,0.8639,1900200004.0
2009-07-27 15:10:00,0.8639,0.86425,0.8638,0.86425,2806600003.0
2009-07-27 15:15:00,0.86415,0.8642,0.864,0.8641,1945799992.0
2009-07-27 15:20:00,0.8641,0.8641,0.8638,0.86395,3644399991.0
2009-07-27 15:25:00,0.864,0.86415,0.8638,0.8638,3032599993.0
2009-07-27 15:30:00,0.8638,0.8639,0.8636,0.8637,3493599999.0
2009-07-27 15:35:00,0.8637,0.86375,0.86345,0.8635,3064000003.0
2009-07-27 15:40:00,0.86355,0.8637,0.8633,0.8636,3453599999.0
2009-07-27 15:45:00,0.86365,0.8638,0.86355,0.86375,2720399993.0
2009-07-27 15:50:00,0.8638,0.8639,0.8637,0.8639,3084200022.0
2009-07-27 15:55:00,0.8639,0.8641,0.86365,0.8641,3926999980.0
2009-07-27 16:00:00,0.8641,0.8644,0.86385,0.8641,5507999994.0
2009-07-27 16:05:00,0.8641,0.8645,0.8641,0.86445,5985599985.0
2009-07-27 16:10:00,0.8644,0.8644,0.86385,0.8639,6167800017.0
2009-07-27 16:15:00,0.8639,0.8639,0.86325,0.8636,3103800004.0
2009-07-27 16:20:00,0.8636,0.8637,0.8632,0.8633,5475199992.0
2009-07-27 16:25:00,0.8633,0.8635,0.86315,0.86335,3535799993.0
2009-07-27 16:30:00,0.86335,0.86365,0.8633,0.8636,4431000002.0
2009-07-27 16:35:00,0.8636,0.86375,0.86315,0.8633,4012800018.0
2009-07-27 16:40:00,0.86325,0.8637,0.8632,0.86335,3889599996.0
2009-07-27 16:45:00,0.86335,0.8636,0.8632,0.8632,4072000008.0
2009-07-27 16:50:00,0.8632,0.8633,0.863,0.86305,2438000006.0
2009-07-27 16:55:00,0.86305,0.86315,0.86205,0.86205,5580799989.0
2009-07-27 17:00:00,0.8621,0.8627,0.8621,0.8622,3612800000.0
2009-07-27 17:05:00,0.8622,0.86245,0.86215,0.8624,2593200007.0
2009-07-27 17:10:00,0.86245,0.8628,0.8624,0.8628,2624600000.0
2009-07-27 17:15:00,0.86265,0.86275,0.86245,0.8625,3973199973.0
2009-07-27 17:20:00,0.8625,0.8626,0.86245,0.8626,2934200006.0
2009-07-27 17:25:00,0.8626,0.8626,0.86235,0.8625,2814599986.0
2009-07-27 17:30:00,0.8625,0.8626,0.86225,0.8624,3670799993.0
2009-07-27 17:35:00,0.8624,0.8626,0.86225,0.86235,3725999993.0
2009-07-27 17:40:00,0.86235,0.86235,0.86205,0.86225,3200399986.0
2009-07-27 17:45:00,0.86225,0.86225,0.86195,0.862,2250600002.0
2009-07-27 17:50:00,0.862,0.86215,0.8618,0.8621,2118599997.0
2009-07-27 17:55:00,0.86205,0.86225,0.8618,0.8619,4568599965.0
2009-07-27 18:00:00,0.8619,0.86195,0.86135,0.8614,5660699946.0
2009-07-27 18:05:00,0.8614,0.8616,0.8613,0.86155,3703600000.0
2009-07-27 18:10:00,0.86155,0.8617,0.86145,0.8615,1463599998.0
2009-07-27 18:15:00,0.86145,0.86155,0.86135,0.8614,1626200012.0
2009-07-27 18:20:00,0.8614,0.8617,0.8614,0.86165,2696799987.0
2009-07-27 18:25:00,0.86165,0.86175,0.8616,0.86165,1493199994.0
2009-07-27 18:30:00,0.8616,0.8617,0.86135,0.86145,3327199958.0
2009-07-27 18:35:00,0.86145,0.8617,0.8614,0.8616,1813599980.0
2009-07-27 18:40:00,0.8616,0.86185,0.8616,0.8618,1791399999.0
2009-07-27 18:45:00,0.8618,0.86215,0.8616,0.8621,1444599997.0
2009-07-27 18:50:00,0.86215,0.86235,0.862,0.8623,4477999961.0
2009-07-27 18:55:00,0.86225,0.8624,0.8621,0.86225,1187999996.0
2009-07-27 19:00:00,0.86225,0.86225,0.8619,0.86195,4232899981.0
2009-07-27 19:05:00,0.8619,0.86245,0.8619,0.8622,1846399989.0
2009-07-27 19:10:00,0.8622,0.86265,0.86215,0.8625,2079999988.0
2009-07-27 19:15:00,0.8625,0.8628,0.8625,0.8626,2509799975.0
2009-07-27 19:20:00,0.86265,0.86285,0.8626,0.8627,2148999966.0
2009-07-27 19:25:00,0.8627,0.86275,0.86245,0.8625,1955999990.0
2009-07-27 19:30:00,0.8625,0.86255,0.86225,0.8623,1659200005.0
2009-07-27 19:35:00,0.86235,0.86245,0.86205,0.86215,1204800004.0
2009-07-27 19:40:00,0.86215,0.8623,0.86205,0.86215,1904200000.0
2009-07-27 19:45:00,0.86215,0.86245,0.8621,0.86245,1909000000.0
2009-07-27 19:50:00,0.86245,0.86275,0.8624,0.8626,1658400004.0
2009-07-27 19:55:00,0.86255,0.86285,0.86235,0.86245,2584400014.0
2009-07-27 20:00:00,0.86245,0.86265,0.86245,0.86265,1550600001.0
2009-07-27 20:05:00,0.86265,0.8628,0.86255,0.86275,853200000.0
2009-07-27 20:10:00,0.8627,0.8628,0.8627,0.8627,693000001.0
2009-07-27 20:15:00,0.8627,0.86275,0.86265,0.8627,783799998.0
2009-07-27 20:20:00,0.8627,0.8629,0.8627,0.86285,1468199982.0
2009-07-27 20:25:00,0.86285,0.86305,0.86285,0.86305,4988200004.0
2009-07-27 20:30:00,0.86305,0.86305,0.8627,0.86275,4802999938.0
2009-07-27 20:35:00,0.86275,0.86306,0.86275,0.86306,3360999999.0
2009-07-27 20:40:00,0.86315,0.8632,0.863,0.8631,2592199995.0
2009-07-27 20:45:00,0.8631,0.86325,0.8631,0.86315,1886100007.0
2009-07-27 20:50:00,0.86315,0.8632,0.86305,0.86315,1308400006.0
2009-07-27 20:55:00,0.86315,0.8633,0.86315,0.8632,777399997.0
2009-07-27 21:00:00,0.86325,0.8634,0.86315,0.8633,1846600002.0
2009-07-27 21:05:00,0.8633,0.86345,0.8633,0.86335,1156800000.0
2009-07-27 21:10:00,0.86335,0.86335,0.86311,0.86325,263400000.0
2009-07-27 21:15:00,0.86335,0.86335,0.86325,0.86325,916400007.0
2009-07-27 21:20:00,0.86325,0.86335,0.8631,0.86315,715000000.0
2009-07-27 21:25:00,0.86315,0.8633,0.86315,0.8632,986799998.0
2009-07-27 21:30:00,0.86315,0.86325,0.8631,0.8632,1305200012.0
2009-07-27 21:35:00,0.8632,0.86325,0.8631,0.86325,1904800019.0
2009-07-27 21:40:00,0.86325,0.86325,0.86315,0.86315,2559000017.0
2009-07-27 21:45:00,0.86315,0.86325,0.86315,0.86315,2928399999.0
2009-07-27 21:50:00,0.86315,0.8632,0.86315,0.8632,625000002.0
2009-07-27 21:55:00,0.86315,0.86325,0.86315,0.86315,929200004.0
2009-07-27 22:00:00,0.8632,0.86345,0.86315,0.8634,1744200000.0
2009-07-27 22:05:00,0.8634,0.8634,0.86335,0.86335,1064199999.0
2009-07-27 22:10:00,0.86335,0.8634,0.8633,0.8633,1344200005.0
2009-07-27 22:15:00,0.8633,0.8634,0.86325,0.86335,482400004.0
2009-07-27 22:20:00,0.86335,0.86335,0.86287,0.8632,639599998.0
2009-07-27 22:25:00,0.8632,0.8634,0.86315,0.8633,707600002.0
2009-07-27 22:30:00,0.86335,0.86335,0.86325,0.8633,600999993.0
2009-07-27 22:35:00,0.8633,0.8633,0.86315,0.8632,201399999.0
2009-07-27 22:40:00,0.8632,0.8632,0.8631,0.8631,128000000.0
2009-07-27 22:45:00,0.8631,0.8634,0.8631,0.86325,1181200004.0
2009-07-27 22:50:00,0.86335,0.8635,0.8632,0.8634,636599998.0
2009-07-27 22:55:00,0.8634,0.86345,0.8632,0.8632,697999993.0
2009-07-27 23:00:00,0.86315,0.8635,0.863,0.86325,485600000.0
2009-07-27 23:05:00,0.86325,0.8634,0.8631,0.8632,531999999.0
2009-07-27 23:10:00,0.86335,0.8635,0.8631,0.8633,566399996.0
2009-07-27 23:15:00,0.86335,0.86335,0.86325,0.8633,312000000.0
2009-07-27 23:20:00,0.86325,0.8634,0.86315,0.86321,569799996.0
2009-07-27 23:25:00,0.86317,0.86337,0.86317,0.8632,559199996.0
2009-07-27 23:30:00,0.86335,0.86355,0.86335,0.86345,425800003.0
2009-07-27 23:35:00,0.86345,0.86355,0.86335,0.8634,817000001.0
2009-07-27 23:40:00,0.8635,0.8636,0.8634,0.8635,430200000.0
2009-07-27 23:45:00,0.86355,0.8636,0.8633,0.86355,88600000.0
2009-07-27 23:50:00,0.86345,0.86355,0.86325,0.8634,252799999.0
2009-07-27 23:55:00,0.86344,0.8636,0.86306,0.8635,611599994.0
2009-07-28 00:00:00,0.86355,0.86355,0.8632,0.86345,532800001.0
2009-07-28 00:05:00,0.8635,0.86385,0.8635,0.8637,1003800010.0
2009-07-28 00:10:00,0.86363,0.8638,0.86347,0.8637,400400000.0
2009-07-28 00:15:00,0.8637,0.86395,0.86345,0.8639,708999999.0
2009-07-28 00:20:00,0.8639,0.86405,0.86375,0.8639,1111400004.0
2009-07-28 00:25:00,0.86395,0.86415,0.86395,0.86405,538000003.0
2009-07-28 00:30:00,0.864,0.864,0.86375,0.86385,299200000.0
2009-07-28 00:35:00,0.86385,0.86385,0.86365,0.8637,140400000.0
2009-07-28 00:40:00,0.86375,0.86385,0.8636,0.86375,652800003.0
2009-07-28 00:45:00,0.86375,0.86385,0.86365,0.86375,1516200000.0
2009-07-28 00:50:00,0.86375,0.8639,0.86375,0.8639,232600000.0
2009-07-28 00:55:00,0.8639,0.8639,0.86355,0.86385,65600000.0
2009-07-28 01:00:00,0.8639,0.8641,0.86385,0.86385,848400003.0
2009-07-28 01:05:00,0.86385,0.86395,0.86375,0.86395,1216399991.0
2009-07-28 01:10:00,0.86395,0.86405,0.8637,0.8639,331600001.0
2009-07-28 01:15:00,0.8639,0.864,0.86385,0.8639,383999999.0
2009-07-28 01:20:00,0.8639,0.86405,0.86375,0.86375,1032600001.0
2009-07-28 01:25:00,0.86375,0.864,0.8636,0.86395,1998399993.0
2009-07-28 01:30:00,0.86395,0.86395,0.86375,0.86385,575800002.0
2009-07-28 01:35:00,0.86385,0.86385,0.86375,0.8638,664399994.0
2009-07-28 01:40:00,0.8638,0.86395,0.8638,0.8639,1713400003.0
2009-07-28 01:45:00,0.86385,0.8642,0.86385,0.8642,456199997.0
2009-07-28 01:50:00,0.86415,0.8643,0.86405,0.8642,1347799999.0
2009-07-28 01:55:00,0.86415,0.8642,0.86372,0.86415,355800000.0
2009-07-28 02:00:00,0.8641,0.8642,0.86385,0.86385,1127799997.0
2009-07-28 02:05:00,0.86385,0.86385,0.8637,0.8637,2581800007.0
2009-07-28 02:10:00,0.8636,0.86365,0.86335,0.86355,1245000007.0
2009-07-28 02:15:00,0.86355,0.86365,0.86345,0.86365,917200000.0
2009-07-28 02:20:00,0.86365,0.86385,0.86365,0.8638,986800001.0
2009-07-28 02:25:00,0.8638,0.8641,0.86375,0.8639,2527000010.0
2009-07-28 02:30:00,0.86385,0.8642,0.86375,0.8641,3178599994.0
2009-07-28 02:35:00,0.8641,0.8642,0.86385,0.864,2489900010.0
2009-07-28 02:40:00,0.864,0.8642,0.864,0.8641,777999993.0
2009-07-28 02:45:00,0.8642,0.8642,0.86405,0.8641,487399995.0
2009-07-28 02:50:00,0.86415,0.8643,0.86395,0.864,1342599999.0
2009-07-28 02:55:00,0.86395,0.8643,0.8639,0.86415,3266800022.0
2009-07-28 03:00:00,0.8642,0.86425,0.8641,0.8641,1738600008.0
2009-07-28 03:05:00,0.8641,0.86425,0.86395,0.8641,1161400004.0
2009-07-28 03:10:00,0.8641,0.86425,0.864,0.86405,1066200004.0
2009-07-28 03:15:00,0.86405,0.8642,0.864,0.86405,1291400000.0
2009-07-28 03:20:00,0.8641,0.8642,0.864,0.86415,1300400006.0
2009-07-28 03:25:00,0.86415,0.86425,0.86405,0.86415,398199999.0
2009-07-28 03:30:00,0.86415,0.8642,0.86385,0.86415,838600002.0
2009-07-28 03:35:00,0.86415,0.86415,0.86405,0.86405,559800000.0
2009-07-28 03:40:00,0.86405,0.8641,0.86395,0.86405,422000000.0
2009-07-28 03:45:00,0.86405,0.86405,0.8639,0.86395,298000000.0
2009-07-28 03:50:00,0.86395,0.864,0.8639,0.864,826600005.0
2009-07-28 03:55:00,0.864,0.8643,0.86395,0.8642,1139599996.0
2009-07-28 04:00:00,0.8642,0.86425,0.8641,0.86415,1127800005.0
2009-07-28 04:05:00,0.8641,0.8642,0.86405,0.86415,2868000007.0
2009-07-28 04:10:00,0.86415,0.86425,0.8641,0.86415,743599999.0
2009-07-28 04:15:00,0.86415,0.86425,0.864,0.86425,2132200009.0
2009-07-28 04:20:00,0.86425,0.86435,0.86415,0.86415,1484000003.0
2009-07-28 04:25:00,0.86415,0.86415,0.86415,0.86415,1815999996.0
2009-07-28 04:30:00,0.86415,0.86415,0.86405,0.86415,699999999.0
2009-07-28 04:35:00,0.86415,0.8642,0.8639,0.8641,2155600004.0
2009-07-28 04:40:00,0.8641,0.8641,0.86385,0.86395,2690400009.0
2009-07-28 04:45:00,0.8639,0.864,0.86385,0.8639,2583800024.0
2009-07-28 04:50:00,0.8639,0.86395,0.86385,0.8639,978800002.0
2009-07-28 04:55:00,0.8639,0.86395,0.86385,0.8639,1374199994.0
2009-07-28 05:00:00,0.8639,0.8641,0.8639,0.8639,612200000.0
2009-07-28 05:05:00,0.8639,0.864,0.86375,0.8638,1381200003.0
2009-07-28 05:10:00,0.8638,0.86385,0.8636,0.8638,1379199998.0
2009-07-28 05:15:00,0.8638,0.8639,0.8634,0.86355,2472800001.0
2009-07-28 05:20:00,0.86355,0.86385,0.86355,0.86385,1156999997.0
2009-07-28 05:25:00,0.8638,0.86385,0.8637,0.8637,2139399993.0
2009-07-28 05:30:00,0.8637,0.8639,0.8636,0.8637,1442800001.0
2009-07-28 05:35:00,0.86375,0.86395,0.8635,0.86355,1845000005.0
2009-07-28 05:40:00,0.86355,0.8638,0.86355,0.8637,707399994.0
2009-07-28 05:45:00,0.8637,0.8638,0.86359,0.86375,661599999.0
2009-07-28 05:50:00,0.86375,0.8639,0.86355,0.8638,2841200000.0
2009-07-28 05:55:00,0.8638,0.86385,0.86375,0.86375,1274000002.0
2009-07-28 06:00:00,0.86375,0.86375,0.86355,0.8637,1492599999.0
2009-07-28 06:05:00,0.8637,0.8639,0.86365,0.8637,2443399999.0
2009-07-28 06:10:00,0.8637,0.86415,0.8636,0.8639,3606600001.0
2009-07-28 06:15:00,0.8639,0.86415,0.8639,0.864,2857200000.0
2009-07-28 06:20:00,0.86395,0.8641,0.8639,0.86395,1825499993.0
2009-07-28 06:25:00,0.86395,0.864,0.8639,0.86395,1269199999.0
2009-07-28 06:30:00,0.86395,0.864,0.8639,0.8639,1306399999.0
2009-07-28 06:35:00,0.8639,0.86395,0.8639,0.86395,1102600003.0
2009-07-28 06:40:00,0.86395,0.86405,0.8638,0.8639,1498400003.0
2009-07-28 06:45:00,0.8639,0.864,0.86385,0.8639,1883200006.0
2009-07-28 06:50:00,0.8639,0.864,0.8639,0.8639,3626800004.0
2009-07-28 06:55:00,0.8639,0.864,0.8639,0.86395,2504200026.0
2009-07-28 07:00:00,0.86395,0.86395,0.86365,0.86365,1213600000.0
2009-07-28 07:05:00,0.86365,0.86375,0.86365,0.86365,1262399996.0
2009-07-28 07:10:00,0.86365,0.8637,0.8636,0.86365,1032200001.0
2009-07-28 07:15:00,0.8636,0.8636,0.86315,0.86335,3644000000.0
2009-07-28 07:20:00,0.86335,0.86365,0.86335,0.86365,2574999999.0
2009-07-28 07:25:00,0.86365,0.86375,0.8636,0.86365,1643599992.0
2009-07-28 07:30:00,0.8637,0.8638,0.8636,0.86365,1521800001.0
2009-07-28 07:35:00,0.86365,0.8638,0.86355,0.8636,1277799996.0
2009-07-28 07:40:00,0.8636,0.8637,0.8636,0.86365,1764799995.0
2009-07-28 07:45:00,0.8637,0.864,0.8636,0.8639,3309999996.0
2009-07-28 07:50:00,0.8639,0.86405,0.86375,0.8639,2595800006.0
2009-07-28 07:55:00,0.8639,0.86415,0.86365,0.86415,2235300007.0
2009-07-28 08:00:00,0.8641,0.8642,0.8635,0.86395,3222099996.0
2009-07-28 08:05:00,0.86395,0.86395,0.8629,0.8632,4809399994.0
2009-07-28 08:10:00,0.8632,0.86325,0.8628,0.86325,3407799986.0
2009-07-28 08:15:00,0.86325,0.86335,0.8628,0.86305,3501199989.0
2009-07-28 08:20:00,0.86305,0.8634,0.8629,0.86325,3765799986.0
2009-07-28 08:25:00,0.86325,0.8633,0.86305,0.86315,4922399948.0
2009-07-28 08:30:00,0.86315,0.86365,0.86315,0.86335,4298599997.0
2009-07-28 08:35:00,0.86335,0.86395,0.8632,0.8639,4240599953.0
2009-07-28 08:40:00,0.8639,0.8639,0.8635,0.8638,3273399989.0
2009-07-28 08:45:00,0.8638,0.8644,0.8636,0.8642,3181400000.0
2009-07-28 08:50:00,0.8642,0.8645,0.8641,0.86425,4305699984.0
2009-07-28 08:55:00,0.86425,0.86445,0.86365,0.8638,4731699989.0
2009-07-28 09:00:00,0.8638,0.86425,0.8635,0.86385,4580699992.0
2009-07-28 09:05:00,0.86385,0.8643,0.86385,0.8643,3985200004.0
2009-07-28 09:10:00,0.86425,0.86435,0.86365,0.86375,5525099997.0
2009-07-28 09:15:00,0.86385,0.864,0.8637,0.8637,5250099978.0
2009-07-28 09:20:00,0.8637,0.86385,0.8631,0.8636,5053199971.0
2009-07-28 09:25:00,0.86365,0.86375,0.86355,0.86375,3542599992.0
2009-07-28 09:30:00,0.86375,0.8638,0.8635,0.86355,2376399992.0
2009-07-28 09:35:00,0.8635,0.86375,0.86345,0.8635,6645599960.0
2009-07-28 09:40:00,0.86355,0.86405,0.8635,0.86395,3570600009.0
2009-07-28 09:45:00,0.86395,0.864,0.86365,0.8637,2895399985.0
2009-07-28 09:50:00,0.8637,0.8638,0.8635,0.86355,2966600007.0
2009-07-28 09:55:00,0.86355,0.8637,0.86335,0.86365,4044199993.0
2009-07-28 10:00:00,0.86365,0.86385,0.86355,0.8638,3894999989.0
2009-07-28 10:05:00,0.8638,0.86385,0.8635,0.86355,3290599997.0
2009-07-28 10:10:00,0.86355,0.86355,0.8632,0.8633,2987799994.0
2009-07-28 10:15:00,0.86335,0.8637,0.8632,0.86355,2931199994.0
2009-07-28 10:20:00,0.86355,0.8636,0.8633,0.8634,2653099998.0
2009-07-28 10:25:00,0.8634,0.8637,0.86335,0.8637,2702000001.0
2009-07-28 10:30:00,0.8637,0.8637,0.8635,0.86365,2251200001.0
2009-07-28 10:35:00,0.86365,0.86385,0.8635,0.86375,2570800006.0
2009-07-28 10:40:00,0.86375,0.86385,0.8635,0.8636,2292799999.0
2009-07-28 10:45:00,0.8635,0.86375,0.8635,0.86355,4645000028.0
2009-07-28 10:50:00,0.8636,0.8639,0.8635,0.8637,3279899998.0
2009-07-28 10:55:00,0.8637,0.8639,0.8635,0.8635,3418400006.0
2009-07-28 11:00:00,0.86345,0.86415,0.86345,0.86385,4286200010.0
2009-07-28 11:05:00,0.86385,0.86395,0.86345,0.86355,3577100009.0
2009-07-28 11:10:00,0.86355,0.86355,0.86345,0.86345,2489000009.0
2009-07-28 11:15:00,0.86345,0.86375,0.86345,0.8637,3357799993.0
2009-07-28 11:20:00,0.8637,0.8641,0.86365,0.86375,4063400001.0
2009-07-28 11:25:00,0.8637,0.8637,0.8635,0.86355,2624400018.0
2009-07-28 11:30:00,0.86355,0.86405,0.86355,0.86405,3531599997.0
2009-07-28 11:35:00,0.86405,0.8641,0.86385,0.86395,2353199991.0
2009-07-28 11:40:00,0.86395,0.86405,0.86385,0.86395,3682599985.0
2009-07-28 11:45:00,0.8639,0.864,0.8637,0.8638,3288000009.0
2009-07-28 11:50:00,0.8638,0.864,0.8637,0.86385,3898600011.0
2009-07-28 11:55:00,0.86385,0.864,0.86375,0.8638,3716700006.0
2009-07-28 12:00:00,0.86385,0.8641,0.86375,0.86405,3056200007.0
2009-07-28 12:05:00,0.86405,0.86415,0.8638,0.864,3155100009.0
2009-07-28 12:10:00,0.864,0.8641,0.86385,0.864,3906300014.0
2009-07-28 12:15:00,0.86395,0.86415,0.8639,0.8641,1114899997.0
2009-07-28 12:20:00,0.8641,0.8643,0.8641,0.8643,1305000000.0
2009-07-28 12:25:00,0.86425,0.86435,0.8641,0.86425,1487199998.0
2009-07-28 12:30:00,0.8642,0.86425,0.86385,0.8642,1968800011.0
2009-07-28 12:35:00,0.8642,0.86425,0.8641,0.8642,2010800006.0
2009-07-28 12:40:00,0.86415,0.86425,0.86385,0.864,2434999990.0
2009-07-28 12:45:00,0.864,0.86425,0.86395,0.86415,1826600010.0
2009-07-28 12:50:00,0.8641,0.8643,0.8641,0.8642,1145200000.0
2009-07-28 12:55:00,0.8642,0.8646,0.8642,0.86435,2325800012.0
2009-07-28 13:00:00,0.86435,0.8644,0.8637,0.86375,2776600008.0
2009-07-28 13:05:00,0.86375,0.8642,0.8637,0.86385,2647000009.0
2009-07-28 13:10:00,0.86385,0.86415,0.8638,0.86395,3118600004.0
2009-07-28 13:15:00,0.86395,0.86405,0.86365,0.86375,3640200022.0
2009-07-28 13:20:00,0.8637,0.86405,0.8635,0.86385,5342900018.0
2009-07-28 13:25:00,0.86385,0.86395,0.86345,0.8635,4449700029.0
2009-07-28 13:30:00,0.8635,0.8638,0.8634,0.86345,4976800030.0
2009-07-28 13:35:00,0.86345,0.8637,0.8634,0.86365,3781799999.0
2009-07-28 13:40:00,0.86365,0.86365,0.863,0.863,4306800007.0
2009-07-28 13:45:00,0.863,0.8633,0.86285,0.86305,3792400026.0
2009-07-28 13:50:00,0.86305,0.8634,0.86275,0.863,4797800024.0
2009-07-28 13:55:00,0.86305,0.8636,0.863,0.86305,5444000000.0
2009-07-28 14:00:00,0.86305,0.86335,0.86285,0.86285,4921800003.0
2009-07-28 14:05:00,0.86285,0.8629,0.8625,0.86269,4202699994.0
2009-07-28 14:10:00,0.8627,0.86285,0.8621,0.8621,4125799997.0
2009-07-28 14:15:00,0.8621,0.8628,0.8621,0.8627,5067899997.0
2009-07-28 14:20:00,0.8628,0.8632,0.8627,0.8629,4315399992.0
2009-07-28 14:25:00,0.86295,0.86315,0.8628,0.863,4029800000.0
2009-07-28 14:30:00,0.863,0.8632,0.8628,0.86285,4767600013.0
2009-07-28 14:35:00,0.86285,0.86305,0.86255,0.86305,4539000022.0
2009-07-28 14:40:00,0.863,0.86305,0.8626,0.8628,4915700018.0
2009-07-28 14:45:00,0.8628,0.863,0.8625,0.86275,5976000010.0
2009-07-28 14:50:00,0.86275,0.8629,0.86265,0.86275,4339899994.0
2009-07-28 14:55:00,0.86275,0.86295,0.8623,0.86255,4162099991.0
2009-07-28 15:00:00,0.86255,0.86325,0.86245,0.86325,3025399996.0
2009-07-28 15:05:00,0.8632,0.8633,0.8628,0.86285,3793900004.0
2009-07-28 15:10:00,0.86285,0.86305,0.86265,0.86265,2927100002.0
2009-07-28 15:15:00,0.86265,0.8627,0.86245,0.8625,4185999997.0
2009-07-28 15:20:00,0.8625,0.86265,0.8622,0.8624,5581000013.0
2009-07-28 15:25:00,0.86235,0.8627,0.86225,0.86235,8574400041.0
2009-07-28 15:30:00,0.86235,0.86235,0.8617,0.8619,6101800012.0
2009-07-28 15:35:00,0.8619,0.86235,0.8618,0.8623,5641599999.0
2009-07-28 15:40:00,0.8623,0.8623,0.8621,0.86215,5866200025.0
2009-07-28 15:45:00,0.86215,0.8622,0.86165,0.86175,6076000003.0
2009-07-28 15:50:00,0.86175,0.86215,0.8617,0.86215,6074200010.0
2009-07-28 15:55:00,0.8621,0.86245,0.86195,0.8623,4420400000.0
2009-07-28 16:00:00,0.86225,0.86245,0.862,0.86225,8256200037.0
2009-07-28 16:05:00,0.8622,0.86255,0.86165,0.86165,5857800018.0
2009-07-28 16:10:00,0.86165,0.86215,0.8613,0.8616,7418300026.0
2009-07-28 16:15:00,0.8616,0.86165,0.86115,0.86145,5489799995.0
2009-07-28 16:20:00,0.86145,0.8616,0.8613,0.86145,5758200009.0
2009-07-28 16:25:00,0.86145,0.8616,0.8612,0.86125,4846600018.0
2009-07-28 16:30:00,0.86125,0.86125,0.8611,0.8612,3223600007.0
2009-07-28 16:35:00,0.8612,0.86145,0.86105,0.8613,4454100020.0
2009-07-28 16:40:00,0.8613,0.86135,0.86095,0.86105,3472599999.0
2009-07-28 16:45:00,0.86105,0.8611,0.8607,0.8611,4692000008.0
2009-07-28 16:50:00,0.8611,0.86125,0.86095,0.86105,4149099999.0
2009-07-28 16:55:00,0.86105,0.8611,0.8608,0.86085,3898600015.0
2009-07-28 17:00:00,0.86085,0.86145,0.86085,0.86135,4471600011.0
2009-07-28 17:05:00,0.86135,0.8614,0.8611,0.8612,5157199987.0
2009-07-28 17:10:00,0.8612,0.8613,0.8605,0.8609,6702600014.0
2009-07-28 17:15:00,0.8609,0.86115,0.8607,0.86105,4447400006.0
2009-07-28 17:20:00,0.86105,0.86185,0.861,0.86185,4897999978.0
2009-07-28 17:25:00,0.86195,0.862,0.86135,0.8614,4888000002.0
2009-07-28 17:30:00,0.86155,0.86245,0.86155,0.8619,6215100027.0
2009-07-28 17:35:00,0.86185,0.8622,0.8618,0.86185,5875200013.0
2009-07-28 17:40:00,0.86185,0.8623,0.8617,0.86215,4699000015.0
2009-07-28 17:45:00,0.86215,0.8622,0.86185,0.862,2982599993.0
2009-07-28 17:50:00,0.862,0.8621,0.8619,0.86195,2636799999.0
2009-07-28 17:55:00,0.86195,0.86215,0.86175,0.86185,3922199976.0
2009-07-28 18:00:00,0.86185,0.8623,0.8617,0.8618,2447799999.0
2009-07-28 18:05:00,0.8618,0.86195,0.8617,0.86185,2821000003.0
2009-07-28 18:10:00,0.86185,0.8623,0.8618,0.86215,4362400001.0
2009-07-28 18:15:00,0.86215,0.8624,0.8621,0.86235,2821499989.0
2009-07-28 18:20:00,0.86235,0.86285,0.86235,0.8627,3534999995.0
2009-07-28 18:25:00,0.8627,0.86275,0.8626,0.8627,2448599998.0
2009-07-28 18:30:00,0.86265,0.8628,0.8626,0.8626,2048800001.0
2009-07-28 18:35:00,0.86265,0.8627,0.8625,0.86255,2500000007.0
2009-07-28 18:40:00,0.8626,0.86265,0.86245,0.86255,3358599985.0
2009-07-28 18:45:00,0.8625,0.8626,0.8624,0.8625,3760200001.0
2009-07-28 18:50:00,0.86245,0.86285,0.86245,0.86265,3027199975.0
2009-07-28 18:55:00,0.86265,0.8628,0.8626,0.8628,2579899971.0
2009-07-28 19:00:00,0.8628,0.8628,0.8626,0.8628,4065799996.0
2009-07-28 19:05:00,0.86275,0.86285,0.86245,0.86255,3783799980.0
2009-07-28 19:10:00,0.86255,0.8629,0.8624,0.8628,4518799987.0
2009-07-28 19:15:00,0.8628,0.86285,0.8625,0.8626,1516399997.0
2009-07-28 19:20:00,0.86265,0.86275,0.8626,0.8627,2570799980.0
2009-07-28 19:25:00,0.8627,0.8627,0.8625,0.8626,2639199996.0
2009-07-28 19:30:00,0.8626,0.8628,0.86255,0.86265,2142399991.0
2009-07-28 19:35:00,0.86265,0.8628,0.8625,0.86255,2678999982.0
2009-07-28 19:40:00,0.86255,0.8629,0.8625,0.86285,1029800000.0
2009-07-28 19:45:00,0.8628,0.86285,0.86255,0.8627,2249399991.0
2009-07-28 19:50:00,0.8627,0.8627,0.86245,0.86255,1678799998.0
2009-07-28 19:55:00,0.86255,0.8626,0.8623,0.86255,2574600004.0
2009-07-28 20:00:00,0.86255,0.86275,0.8625,0.8626,1277400001.0
2009-07-28 20:05:00,0.8626,0.86275,0.8625,0.86255,1895199996.0
2009-07-28 20:10:00,0.86255,0.8626,0.8624,0.86255,1657200000.0
2009-07-28 20:15:00,0.86255,0.86265,0.86245,0.8626,1785599991.0
2009-07-28 20:20:00,0.8626,0.8628,0.86235,0.86235,1395599987.0
2009-07-28 20:25:00,0.8623,0.8624,0.8621,0.86215,2464199991.0
2009-07-28 20:30:00,0.86215,0.86245,0.862,0.86235,2182499989.0
2009-07-28 20:35:00,0.86235,0.8629,0.86235,0.86285,3913799997.0
2009-07-28 20:40:00,0.86285,0.8629,0.86255,0.86265,2276599993.0
2009-07-28 20:45:00,0.86265,0.86265,0.86245,0.86245,1073799997.0
2009-07-28 20:50:00,0.86245,0.86265,0.8624,0.86265,1221400000.0
2009-07-28 20:55:00,0.86265,0.86265,0.8623,0.8624,1953599988.0
2009-07-28 21:00:00,0.8624,0.86275,0.8624,0.86265,1300199996.0
2009-07-28 21:05:00,0.8626,0.86265,0.8624,0.86245,1185999989.0
2009-07-28 21:10:00,0.86245,0.86245,0.8622,0.86225,1600599990.0
2009-07-28 21:15:00,0.86225,0.8624,0.8621,0.8621,2115399966.0
2009-07-28 21:20:00,0.8621,0.8621,0.86175,0.86175,1253300002.0
2009-07-28 21:25:00,0.8618,0.86195,0.86175,0.8619,1505000001.0
2009-07-28 21:30:00,0.8619,0.862,0.8617,0.8619,1280399999.0
2009-07-28 21:35:00,0.8619,0.86195,0.8617,0.8618,2205800016.0
2009-07-28 21:40:00,0.86185,0.862,0.8617,0.8619,3027800010.0
2009-07-28 21:45:00,0.86195,0.86205,0.86185,0.86195,1945000006.0
2009-07-28 21:50:00,0.862,0.862,0.8618,0.8619,2099000001.0
2009-07-28 21:55:00,0.8619,0.86205,0.86185,0.86195,1280600009.0
2009-07-28 22:00:00,0.86195,0.86225,0.86195,0.86225,1334600004.0
2009-07-28 22:05:00,0.8621,0.86215,0.86195,0.8621,498999998.0
2009-07-28 22:10:00,0.86215,0.8622,0.862,0.862,739200001.0
2009-07-28 22:15:00,0.862,0.862,0.86185,0.8619,402600005.0
2009-07-28 22:20:00,0.8619,0.862,0.8619,0.862,243200000.0
2009-07-28 22:25:00,0.862,0.86225,0.862,0.8621,826200007.0
2009-07-28 22:30:00,0.8621,0.86225,0.8621,0.86215,479199999.0
2009-07-28 22:35:00,0.86215,0.8622,0.86205,0.86215,946600006.0
2009-07-28 22:40:00,0.86215,0.86235,0.86215,0.86235,551800006.0
2009-07-28 22:45:00,0.8623,0.8624,0.8621,0.8623,997000000.0
2009-07-28 22:50:00,0.8623,0.86235,0.86215,0.8623,770000000.0
2009-07-28 22:55:00,0.8623,0.86245,0.8621,0.8622,788400002.0
2009-07-28 23:00:00,0.8622,0.86235,0.86205,0.86235,827000005.0
2009-07-28 23:05:00,0.8623,0.86275,0.8623,0.86265,840599998.0
2009-07-28 23:10:00,0.86255,0.86255,0.8623,0.86235,303600003.0
2009-07-28 23:15:00,0.86235,0.86245,0.8623,0.86245,505599997.0
2009-07-28 23:20:00,0.86235,0.86255,0.86216,0.8623,854200000.0
2009-07-28 23:25:00,0.8623,0.8624,0.8623,0.86235,691700001.0
2009-07-28 23:30:00,0.86235,0.86235,0.8621,0.8622,327800002.0
2009-07-28 23:35:00,0.86225,0.8626,0.86225,0.86235,437400001.0
2009-07-28 23:40:00,0.86235,0.86255,0.86215,0.86255,517399996.0
2009-07-28 23:45:00,0.86255,0.86265,0.8623,0.86245,355800000.0
2009-07-28 23:50:00,0.8625,0.86255,0.8622,0.8624,660199999.0
2009-07-28 23:55:00,0.86245,0.86285,0.86245,0.86255,842799997.0
2009-07-29 00:00:00,0.86255,0.86255,0.86225,0.8624,996800001.0
2009-07-29 00:05:00,0.86245,0.8628,0.86245,0.8626,843400003.0
2009-07-29 00:10:00,0.8626,0.86265,0.8624,0.8625,1034800000.0
2009-07-29 00:15:00,0.8625,0.86265,0.86245,0.86245,830400000.0
2009-07-29 00:20:00,0.86245,0.8626,0.86245,0.8626,742400000.0
2009-07-29 00:25:00,0.8626,0.8626,0.8625,0.8626,391200000.0
2009-07-29 00:30:00,0.8626,0.86265,0.8626,0.86265,181800000.0
2009-07-29 00:35:00,0.86265,0.8627,0.8624,0.86255,804399998.0
2009-07-29 00:40:00,0.86255,0.8627,0.86255,0.8627,155200000.0
2009-07-29 00:45:00,0.8627,0.86275,0.86265,0.86265,611200001.0
2009-07-29 00:50:00,0.8626,0.8629,0.8624,0.86285,749900000.0
2009-07-29 00:55:00,0.8629,0.8632,0.8628,0.8632,513800001.0
2009-07-29 01:00:00,0.8632,0.86325,0.863,0.86315,583600000.0
2009-07-29 01:05:00,0.86315,0.8632,0.8631,0.86315,406000001.0
2009-07-29 01:10:00,0.86315,0.86315,0.86305,0.86305,904000000.0
2009-07-29 01:15:00,0.86305,0.8631,0.86305,0.86305,230000000.0
2009-07-29 01:20:00,0.8631,0.8631,0.8627,0.8629,864200000.0
2009-07-29 01:25:00,0.8628,0.8629,0.8627,0.8628,963399999.0
2009-07-29 01:30:00,0.8628,0.86295,0.8626,0.8626,1977800009.0
2009-07-29 01:35:00,0.8626,0.86285,0.8625,0.8625,1803000007.0
2009-07-29 01:40:00,0.8625,0.86275,0.8624,0.86245,1553799998.0
2009-07-29 01:45:00,0.8624,0.86255,0.8623,0.8623,1279800009.0
2009-07-29 01:50:00,0.8623,0.86245,0.8622,0.86235,959999998.0
2009-07-29 01:55:00,0.8623,0.86245,0.8618,0.862,1288100000.0
2009-07-29 02:00:00,0.862,0.86225,0.862,0.86225,1253200005.0
2009-07-29 02:05:00,0.86225,0.86235,0.8619,0.86205,2268200001.0
2009-07-29 02:10:00,0.862,0.86215,0.86185,0.86195,2573800004.0
2009-07-29 02:15:00,0.862,0.862,0.86195,0.86195,330400000.0
2009-07-29 02:20:00,0.8619,0.86205,0.86185,0.86195,576399997.0
2009-07-29 02:25:00,0.86195,0.86215,0.86185,0.86195,1240999999.0
2009-07-29 02:30:00,0.86195,0.86235,0.86195,0.86225,1290400005.0
2009-07-29 02:35:00,0.86225,0.86235,0.8619,0.862,1279000005.0
2009-07-29 02:40:00,0.862,0.8621,0.8614,0.86195,2668599997.0
2009-07-29 02:45:00,0.86195,0.8623,0.86195,0.86205,3032200002.0
2009-07-29 02:50:00,0.862,0.8621,0.86095,0.8619,2900599999.0
2009-07-29 02:55:00,0.86205,0.8624,0.86155,0.8618,2855999998.0
2009-07-29 03:00:00,0.8618,0.86225,0.86165,0.86205,3273199999.0
2009-07-29 03:05:00,0.8621,0.8623,0.862,0.86225,2139200000.0
2009-07-29 03:10:00,0.86225,0.8626,0.8621,0.86235,2183599998.0
2009-07-29 03:15:00,0.8624,0.86245,0.86225,0.86235,1249199991.0
2009-07-29 03:20:00,0.86235,0.8625,0.86215,0.8622,1510400002.0
2009-07-29 03:25:00,0.8622,0.86235,0.862,0.862,1598800007.0
2009-07-29 03:30:00,0.8619,0.8624,0.86165,0.86225,1847500002.0
2009-07-29 03:35:00,0.86225,0.8623,0.86195,0.86195,830799996.0
2009-07-29 03:40:00,0.86195,0.86215,0.86195,0.8621,1082999996.0
2009-07-29 03:45:00,0.8621,0.86245,0.862,0.86235,1107400002.0
2009-07-29 03:50:00,0.86235,0.86235,0.86225,0.86225,908200000.0
2009-07-29 03:55:00,0.86225,0.8624,0.86225,0.86225,951199994.0
2009-07-29 04:00:00,0.8623,0.86265,0.8623,0.86255,3209199980.0
2009-07-29 04:05:00,0.86255,0.8626,0.86225,0.8623,1543199971.0
2009-07-29 04:10:00,0.8623,0.86265,0.8623,0.8625,2821599997.0
2009-07-29 04:15:00,0.8625,0.86255,0.8623,0.86245,1668999998.0
2009-07-29 04:20:00,0.86245,0.86255,0.8622,0.8623,2697200001.0
2009-07-29 04:25:00,0.86215,0.8624,0.86205,0.8622,2794399971.0
2009-07-29 04:30:00,0.86225,0.86225,0.8619,0.86205,2169999992.0
2009-07-29 04:35:00,0.86205,0.86205,0.86165,0.8619,1907399992.0
2009-07-29 04:40:00,0.8619,0.86205,0.8618,0.86205,2170999998.0
2009-07-29 04:45:00,0.86205,0.8621,0.86195,0.86195,1630599970.0
2009-07-29 04:50:00,0.8619,0.86215,0.8619,0.86205,845999991.0
2009-07-29 04:55:00,0.86205,0.86215,0.86175,0.8618,1653199996.0
2009-07-29 05:00:00,0.8618,0.86215,0.8618,0.862,648400000.0
2009-07-29 05:05:00,0.862,0.8621,0.86195,0.86205,1009799995.0
2009-07-29 05:10:00,0.8621,0.8622,0.86185,0.8621,866200000.0
2009-07-29 05:15:00,0.86205,0.8622,0.86205,0.86215,508400002.0
2009-07-29 05:20:00,0.8622,0.86225,0.8621,0.8622,259600001.0
2009-07-29 05:25:00,0.8622,0.8625,0.86215,0.8623,3116299987.0
2009-07-29 05:30:00,0.8623,0.86265,0.86215,0.8623,3172000004.0
2009-07-29 05:35:00,0.8623,0.8626,0.86215,0.8625,2293599987.0
2009-07-29 05:40:00,0.8625,0.86255,0.862,0.862,2211200004.0
2009-07-29 05:45:00,0.862,0.86245,0.86195,0.86205,3085999991.0
2009-07-29 05:50:00,0.8621,0.86215,0.8619,0.8619,2019519988.0
2009-07-29 05:55:00,0.86195,0.8624,0.8619,0.86225,1558129979.0
2009-07-29 06:00:00,0.86225,0.8627,0.86225,0.8626,2894199960.0
2009-07-29 06:05:00,0.8626,0.8627,0.86235,0.8625,1218399999.0
2009-07-29 06:10:00,0.8625,0.8626,0.86225,0.86245,1988399992.0
2009-07-29 06:15:00,0.8623,0.8624,0.862,0.8621,1785599988.0
2009-07-29 06:20:00,0.8621,0.8622,0.8619,0.86195,1664679997.0
2009-07-29 06:25:00,0.86195,0.8621,0.86185,0.862,2034199997.0
2009-07-29 06:30:00,0.862,0.8622,0.8619,0.8621,1228200000.0
2009-07-29 06:35:00,0.86215,0.8622,0.8619,0.862,1345199999.0
2009-07-29 06:40:00,0.862,0.86245,0.862,0.8623,1270000002.0
2009-07-29 06:45:00,0.8623,0.86255,0.8619,0.8621,2248199992.0
2009-07-29 06:50:00,0.8621,0.8623,0.86205,0.8621,705800003.0
2009-07-29 06:55:00,0.8621,0.8622,0.862,0.8621,587600001.0
2009-07-29 07:00:00,0.86205,0.86215,0.8615,0.8615,1042200001.0
2009-07-29 07:05:00,0.86155,0.8618,0.86155,0.86175,1016800017.0
2009-07-29 07:10:00,0.86175,0.8621,0.8615,0.862,2591800002.0
2009-07-29 07:15:00,0.86205,0.8629,0.862,0.86265,5543399970.0
2009-07-29 07:20:00,0.86265,0.86285,0.8624,0.86285,2730399997.0
2009-07-29 07:25:00,0.8628,0.86295,0.8624,0.8625,4433400001.0
2009-07-29 07:30:00,0.8625,0.8628,0.8624,0.8627,3494999996.0
2009-07-29 07:35:00,0.8627,0.86315,0.86265,0.86315,2596399987.0
2009-07-29 07:40:00,0.8631,0.86325,0.86305,0.8631,2081800013.0
2009-07-29 07:45:00,0.8631,0.8633,0.8629,0.8629,3506000001.0
2009-07-29 07:50:00,0.86295,0.86305,0.8625,0.8626,2993799999.0
2009-07-29 07:55:00,0.8626,0.8629,0.86245,0.86275,3350000010.0
2009-07-29 08:00:00,0.86275,0.86335,0.86275,0.8632,2956999975.0
2009-07-29 08:05:00,0.8632,0.8633,0.86265,0.8629,3768600007.0
2009-07-29 08:10:00,0.8629,0.86335,0.86245,0.86285,4222300006.0
2009-07-29 08:15:00,0.86285,0.86345,0.8627,0.8632,3646400010.0
2009-07-29 08:20:00,0.8632,0.8633,0.8626,0.86295,5768900018.0
2009-07-29 08:25:00,0.863,0.8631,0.8625,0.86285,6619500034.0
2009-07-29 08:30:00,0.8628,0.86345,0.8626,0.8634,5442000012.0
2009-07-29 08:35:00,0.8634,0.8634,0.86315,0.86325,3738300022.0
2009-07-29 08:40:00,0.86325,0.8636,0.8631,0.8631,5228600012.0
2009-07-29 08:45:00,0.86315,0.8635,0.86295,0.86345,5200800027.0
2009-07-29 08:50:00,0.86345,0.86365,0.86335,0.86357,5715800015.0
2009-07-29 08:55:00,0.8636,0.8638,0.86355,0.8637,5330699973.0
2009-07-29 09:00:00,0.86375,0.864,0.8637,0.8638,6021599969.0
2009-07-29 09:05:00,0.8638,0.86425,0.86375,0.86405,3247899989.0
2009-07-29 09:10:00,0.864,0.8644,0.86395,0.864,3816299997.0
2009-07-29 09:15:00,0.864,0.8644,0.86385,0.8641,6700200003.0
2009-07-29 09:20:00,0.8641,0.86425,0.86405,0.8641,5927299974.0
2009-07-29 09:25:00,0.8642,0.8644,0.8641,0.8642,6379600000.0
2009-07-29 09:30:00,0.86425,0.8649,0.8642,0.8649,6006600000.0
2009-07-29 09:35:00,0.8649,0.8651,0.8647,0.8648,4816199974.0
2009-07-29 09:40:00,0.86485,0.8652,0.86465,0.865,4962999988.0
2009-07-29 09:45:00,0.865,0.8653,0.865,0.8651,2745699978.0
2009-07-29 09:50:00,0.8651,0.8651,0.8646,0.86485,2294799994.0
2009-07-29 09:55:00,0.86485,0.865,0.86465,0.86475,4291599988.0
2009-07-29 10:00:00,0.86475,0.86485,0.8647,0.8648,3483599984.0
2009-07-29 10:05:00,0.8648,0.865,0.8647,0.865,2692199997.0
2009-07-29 10:10:00,0.865,0.8651,0.8649,0.86495,3971599995.0
2009-07-29 10:15:00,0.86495,0.86515,0.8649,0.86505,6431200015.0
2009-07-29 10:20:00,0.86505,0.8652,0.86465,0.865,6146199998.0
2009-07-29 10:25:00,0.86495,0.865,0.8646,0.86475,4363199979.0
2009-07-29 10:30:00,0.86475,0.865,0.8644,0.86445,2353599986.0
2009-07-29 10:35:00,0.86445,0.8647,0.86435,0.8647,2804999986.0
2009-07-29 10:40:00,0.8647,0.8648,0.8641,0.86415,5898800025.0
2009-07-29 10:45:00,0.8642,0.8644,0.8641,0.8643,2193999995.0
2009-07-29 10:50:00,0.86425,0.86435,0.8641,0.8641,4465800008.0
2009-07-29 10:55:00,0.8641,0.86445,0.8641,0.8644,2591599996.0
2009-07-29 11:00:00,0.86435,0.8646,0.8643,0.86445,4242999981.0
2009-07-29 11:05:00,0.86445,0.8647,0.86445,0.86455,3455249980.0
2009-07-29 11:10:00,0.86455,0.8647,0.8642,0.86445,5323800020.0
2009-07-29 11:15:00,0.8645,0.8645,0.8638,0.86425,5976500027.0
2009-07-29 11:20:00,0.86425,0.86425,0.86385,0.8639,4256800023.0
2009-07-29 11:25:00,0.8639,0.86395,0.86375,0.86395,3972399997.0
2009-07-29 11:30:00,0.86395,0.86445,0.8639,0.86425,3368200000.0
2009-07-29 11:35:00,0.86415,0.86445,0.8638,0.86435,4013599995.0
2009-07-29 11:40:00,0.86435,0.86495,0.86425,0.8647,4155400006.0
2009-07-29 11:45:00,0.8647,0.86495,0.86465,0.8647,3115499977.0
2009-07-29 11:50:00,0.8647,0.86485,0.8646,0.8648,3777000004.0
2009-07-29 11:55:00,0.8648,0.8648,0.8639,0.8642,5359099987.0
2009-07-29 12:00:00,0.8642,0.8643,0.86395,0.864,2612399973.0
2009-07-29 12:05:00,0.864,0.86415,0.8639,0.86405,2209999977.0
2009-07-29 12:10:00,0.86405,0.86415,0.8636,0.8637,3895329988.0
2009-07-29 12:15:00,0.8637,0.8638,0.86315,0.86335,3396709997.0
2009-07-29 12:20:00,0.86335,0.8634,0.8631,0.8631,3532029950.0
2009-07-29 12:25:00,0.8631,0.86325,0.86285,0.8632,3453009993.0
2009-07-29 12:30:00,0.8632,0.8635,0.86285,0.8631,4244299985.0
2009-07-29 12:35:00,0.8631,0.8632,0.8629,0.8629,2712099978.0
2009-07-29 12:40:00,0.8629,0.86335,0.8629,0.8633,3567399992.0
2009-07-29 12:45:00,0.8633,0.86365,0.8631,0.86315,3711199990.0
2009-07-29 12:50:00,0.86315,0.8634,0.863,0.86335,4312399996.0
2009-07-29 12:55:00,0.8634,0.8634,0.86295,0.86305,3795200016.0
2009-07-29 13:00:00,0.8631,0.86325,0.863,0.86305,2803600016.0
2009-07-29 13:05:00,0.86305,0.8632,0.86295,0.8631,2748000015.0
2009-07-29 13:10:00,0.8631,0.86315,0.863,0.8631,1824799991.0
2009-07-29 13:15:00,0.8631,0.86315,0.86245,0.86255,3027599992.0
2009-07-29 13:20:00,0.8625,0.86275,0.86215,0.8622,2685999988.0
2009-07-29 13:25:00,0.86225,0.86285,0.8619,0.8625,2606599988.0
2009-07-29 13:30:00,0.8625,0.86265,0.86205,0.86255,3342799975.0
2009-07-29 13:35:00,0.86255,0.8627,0.8624,0.8625,1726999997.0
2009-07-29 13:40:00,0.8625,0.8625,0.86205,0.8621,1980799976.0
2009-07-29 13:45:00,0.8621,0.8621,0.8616,0.8617,2318399984.0
2009-07-29 13:50:00,0.86175,0.862,0.8617,0.86175,2355199987.0
2009-07-29 13:55:00,0.8618,0.8619,0.8614,0.86145,2224599991.0
2009-07-29 14:00:00,0.86135,0.8618,0.8612,0.8618,2230799998.0
2009-07-29 14:05:00,0.8618,0.8618,0.8614,0.8614,4370199952.0
2009-07-29 14:10:00,0.8614,0.8617,0.861,0.861,4371799976.0
2009-07-29 14:15:00,0.861,0.8613,0.861,0.8613,5012599962.0
2009-07-29 14:20:00,0.86125,0.86125,0.8606,0.8609,5437030010.0
2009-07-29 14:25:00,0.8609,0.8612,0.8608,0.8611,3768699985.0
2009-07-29 14:30:00,0.8611,0.8611,0.86035,0.8604,5457099987.0
2009-07-29 14:35:00,0.8604,0.8608,0.8604,0.86075,4989299984.0
2009-07-29 14:40:00,0.86075,0.86085,0.8606,0.86075,4694599973.0
2009-07-29 14:45:00,0.8608,0.8609,0.8603,0.86035,4348879986.0
2009-07-29 14:50:00,0.8603,0.8605,0.8602,0.8602,3536599984.0
2009-07-29 14:55:00,0.86025,0.86025,0.8592,0.8593,3864319969.0
2009-07-29 15:00:00,0.8593,0.8599,0.85925,0.85985,3935399966.0
2009-07-29 15:05:00,0.85985,0.8599,0.8584,0.8588,4296799984.0
2009-07-29 15:10:00,0.8588,0.8589,0.85855,0.8586,4187599993.0
2009-07-29 15:15:00,0.85855,0.85855,0.8577,0.8578,4091299971.0
2009-07-29 15:20:00,0.85775,0.8581,0.8576,0.8576,3702399980.0
2009-07-29 15:25:00,0.85755,0.85755,0.857,0.8575,6889600008.0
2009-07-29 15:30:00,0.85745,0.8577,0.85725,0.85745,7346299965.0
2009-07-29 15:35:00,0.85745,0.85755,0.85695,0.857,6946599977.0
2009-07-29 15:40:00,0.85705,0.85705,0.8563,0.85675,5906800007.0
2009-07-29 15:45:00,0.8568,0.85725,0.8567,0.85715,4692399987.0
2009-07-29 15:50:00,0.8571,0.8573,0.85705,0.8573,5424800009.0
2009-07-29 15:55:00,0.8573,0.85735,0.85705,0.85725,7169400019.0
2009-07-29 16:00:00,0.85725,0.85735,0.85707,0.8571,6254399997.0
2009-07-29 16:05:00,0.8571,0.8573,0.85705,0.8572,6682999989.0
2009-07-29 16:10:00,0.8572,0.85735,0.857,0.857,5696499993.0
2009-07-29 16:15:00,0.857,0.8572,0.85695,0.857,6929200007.0
2009-07-29 16:20:00,0.857,0.8571,0.8565,0.8567,5421999992.0
2009-07-29 16:25:00,0.8567,0.8568,0.85655,0.8568,3788599986.0
2009-07-29 16:30:00,0.8568,0.85715,0.8568,0.857,6473199977.0
2009-07-29 16:35:00,0.857,0.8574,0.857,0.85735,6589400003.0
2009-07-29 16:40:00,0.8574,0.8574,0.85702,0.85723,9041600018.0
2009-07-29 16:45:00,0.85721,0.85745,0.85702,0.8573,7565600008.0
2009-07-29 16:50:00,0.85735,0.8574,0.85695,0.857,9004199989.0
2009-07-29 16:55:00,0.857,0.8571,0.85665,0.8568,7425999985.0
2009-07-29 17:00:00,0.85679,0.85725,0.85674,0.85724,7736000006.0
2009-07-29 17:05:00,0.85726,0.8575,0.85718,0.85725,6584199967.0
2009-07-29 17:10:00,0.85725,0.8576,0.85711,0.8572,8022999979.0
2009-07-29 17:15:00,0.8572,0.85735,0.8565,0.8567,5831100004.0
2009-07-29 17:20:00,0.8567,0.857,0.85655,0.85679,4842100004.0
2009-07-29 17:25:00,0.85675,0.8575,0.85675,0.8575,5334600021.0
2009-07-29 17:30:00,0.8575,0.8575,0.8566,0.85685,7628600007.0
2009-07-29 17:35:00,0.8569,0.85705,0.85665,0.8568,5256599979.0
2009-07-29 17:40:00,0.8568,0.85735,0.8567,0.85725,7152399994.0
2009-07-29 17:45:00,0.85715,0.85725,0.8569,0.8572,7407200006.0
2009-07-29 17:50:00,0.8572,0.8574,0.8569,0.85705,4513799985.0
2009-07-29 17:55:00,0.85705,0.85715,0.85675,0.8568,4886799958.0
2009-07-29 18:00:00,0.8568,0.8571,0.8568,0.8571,4786600016.0
2009-07-29 18:05:00,0.8571,0.8572,0.8567,0.8568,2994399995.0
2009-07-29 18:10:00,0.8569,0.857,0.8565,0.8565,2940200003.0
2009-07-29 18:15:00,0.85655,0.8568,0.8558,0.85585,2892999996.0
2009-07-29 18:20:00,0.85585,0.8559,0.85565,0.85575,5454199971.0
2009-07-29 18:25:00,0.8557,0.85575,0.85545,0.85565,2383999998.0
2009-07-29 18:30:00,0.8557,0.85575,0.8551,0.85515,3050900001.0
2009-07-29 18:35:00,0.85515,0.85545,0.85505,0.8553,2557599998.0
2009-07-29 18:40:00,0.8553,0.8557,0.8553,0.85565,3233200016.0
2009-07-29 18:45:00,0.85565,0.85575,0.85555,0.8557,1966399993.0
2009-07-29 18:50:00,0.8557,0.8558,0.8555,0.8555,1475600003.0
2009-07-29 18:55:00,0.8555,0.8557,0.8555,0.8557,1731000017.0
2009-07-29 19:00:00,0.8557,0.8558,0.85545,0.85565,3259490001.0
2009-07-29 19:05:00,0.8556,0.85585,0.8556,0.8558,3970999978.0
2009-07-29 19:10:00,0.8558,0.85595,0.8554,0.85545,4003399991.0
2009-07-29 19:15:00,0.85545,0.8558,0.8552,0.8557,3654799984.0
2009-07-29 19:20:00,0.8557,0.856,0.85565,0.8559,4690999984.0
2009-07-29 19:25:00,0.8559,0.856,0.85575,0.85595,3743199978.0
2009-07-29 19:30:00,0.85595,0.85655,0.85595,0.85645,3095949994.0
2009-07-29 19:35:00,0.85645,0.8566,0.8562,0.8562,3025800013.0
2009-07-29 19:40:00,0.8562,0.8563,0.856,0.8562,1874600002.0
2009-07-29 19:45:00,0.8562,0.8562,0.8558,0.8558,1990599993.0
2009-07-29 19:50:00,0.8558,0.8559,0.85575,0.8559,1636000012.0
2009-07-29 19:55:00,0.8559,0.85605,0.8558,0.8559,1940800004.0
2009-07-29 20:00:00,0.85595,0.856,0.85585,0.85585,2638399968.0
2009-07-29 20:05:00,0.85585,0.8562,0.8558,0.8561,1263599999.0
2009-07-29 20:10:00,0.8561,0.8562,0.856,0.8561,1342399999.0
2009-07-29 20:15:00,0.8561,0.8563,0.85605,0.85625,1416199995.0
2009-07-29 20:20:00,0.85625,0.85635,0.8561,0.85625,2052200004.0
2009-07-29 20:25:00,0.8562,0.8566,0.8562,0.85655,2711799994.0
2009-07-29 20:30:00,0.85655,0.8566,0.8562,0.85645,1800200000.0
2009-07-29 20:35:00,0.85645,0.85645,0.85625,0.8564,669399989.0
2009-07-29 20:40:00,0.85645,0.8566,0.8563,0.8565,2018999996.0
2009-07-29 20:45:00,0.85655,0.8567,0.85645,0.85665,1644600000.0
2009-07-29 20:50:00,0.85665,0.85665,0.8566,0.8566,422600000.0
2009-07-29 20:55:00,0.8566,0.8566,0.8563,0.8563,1165899998.0
2009-07-29 21:00:00,0.85635,0.85655,0.8563,0.85645,1255800003.0
2009-07-29 21:05:00,0.85645,0.8568,0.85645,0.85675,832600001.0
2009-07-29 21:10:00,0.85685,0.857,0.8568,0.85685,2449999996.0
2009-07-29 21:15:00,0.85685,0.85705,0.85675,0.85705,1490399996.0
2009-07-29 21:20:00,0.85705,0.85705,0.8568,0.85695,2547000000.0
2009-07-29 21:25:00,0.857,0.85705,0.85695,0.857,1515599989.0
2009-07-29 21:30:00,0.857,0.85705,0.8568,0.85685,1820599997.0
2009-07-29 21:35:00,0.85685,0.8571,0.85665,0.85695,5606399967.0
2009-07-29 21:40:00,0.85695,0.85695,0.8567,0.8567,3546799983.0
2009-07-29 21:45:00,0.8567,0.85685,0.85665,0.8568,2898200031.0
2009-07-29 21:50:00,0.8568,0.8569,0.85665,0.8569,917200005.0
2009-07-29 21:55:00,0.85685,0.8572,0.85685,0.85715,2264800007.0
2009-07-29 22:00:00,0.85715,0.8579,0.85715,0.8578,2586000011.0
2009-07-29 22:05:00,0.85775,0.8578,0.85755,0.8576,1102200004.0
2009-07-29 22:10:00,0.8576,0.85775,0.8575,0.85755,353599999.0
2009-07-29 22:15:00,0.8575,0.8576,0.8573,0.85735,892800002.0
2009-07-29 22:20:00,0.85735,0.85755,0.85725,0.8573,1857999998.0
2009-07-29 22:25:00,0.8573,0.85755,0.8573,0.8573,1209200003.0
2009-07-29 22:30:00,0.85725,0.85755,0.85725,0.85755,1846800009.0
2009-07-29 22:35:00,0.8576,0.85775,0.85755,0.85765,1475200003.0
2009-07-29 22:40:00,0.8577,0.858,0.8575,0.8579,2562800019.0
2009-07-29 22:45:00,0.8579,0.85795,0.85755,0.8576,2570900028.0
2009-07-29 22:50:00,0.8576,0.8578,0.8576,0.8577,466200000.0
2009-07-29 22:55:00,0.8577,0.85785,0.8575,0.8576,1031800000.0
2009-07-29 23:00:00,0.8576,0.8576,0.8574,0.8574,390799998.0
2009-07-29 23:05:00,0.85745,0.8576,0.85745,0.85755,240800000.0
2009-07-29 23:10:00,0.85755,0.8576,0.8572,0.8572,855800006.0
2009-07-29 23:15:00,0.8571,0.8572,0.8569,0.857,932100001.0
2009-07-29 23:20:00,0.857,0.85755,0.857,0.8575,474600000.0
2009-07-29 23:25:00,0.8575,0.8576,0.85735,0.8574,5071800004.0
2009-07-29 23:30:00,0.85745,0.85755,0.85737,0.85737,429800002.0
2009-07-29 23:35:00,0.8575,0.85775,0.8571,0.85775,1689400002.0
2009-07-29 23:40:00,0.85775,0.8579,0.85725,0.85745,636500000.0
2009-07-29 23:45:00,0.85745,0.85765,0.85735,0.8576,592399999.0
2009-07-29 23:50:00,0.85765,0.85775,0.8571,0.85755,682699997.0
2009-07-29 23:55:00,0.85755,0.85755,0.8573,0.85735,888500005.0
2009-07-30 00:00:00,0.85735,0.8576,0.8573,0.85745,748900000.0
2009-07-30 00:05:00,0.8575,0.8576,0.8573,0.8574,687000001.0
2009-07-30 00:10:00,0.8574,0.85745,0.8573,0.8573,887999999.0
2009-07-30 00:15:00,0.8573,0.8575,0.8573,0.8575,542000000.0
2009-07-30 00:20:00,0.8575,0.8575,0.8573,0.8574,491599999.0
2009-07-30 00:25:00,0.8574,0.8575,0.85725,0.85735,305800001.0
2009-07-30 00:30:00,0.8573,0.85755,0.85725,0.8573,905800000.0
2009-07-30 00:35:00,0.8573,0.8574,0.8573,0.85735,250200000.0
2009-07-30 00:40:00,0.85735,0.85745,0.8573,0.85745,91900000.0
2009-07-30 00:45:00,0.85745,0.85745,0.8572,0.85725,330400000.0
2009-07-30 00:50:00,0.85725,0.8573,0.8572,0.85725,449000001.0
2009-07-30 00:55:00,0.85725,0.8575,0.85725,0.85735,614800000.0
2009-07-30 01:00:00,0.8573,0.8575,0.8573,0.85735,314599997.0
2009-07-30 01:05:00,0.8573,0.8576,0.8573,0.85755,1283599993.0
2009-07-30 01:10:00,0.85755,0.85755,0.85725,0.85735,639999994.0
2009-07-30 01:15:00,0.85735,0.8574,0.8572,0.8572,832399997.0
2009-07-30 01:20:00,0.8572,0.85735,0.8571,0.8571,1523199998.0
2009-07-30 01:25:00,0.8571,0.85745,0.857,0.85735,1402999994.0
2009-07-30 01:30:00,0.85735,0.8574,0.85715,0.8572,2113099994.0
2009-07-30 01:35:00,0.85715,0.8574,0.85715,0.85725,2634199995.0
2009-07-30 01:40:00,0.85725,0.8573,0.85705,0.85715,1542399999.0
2009-07-30 01:45:00,0.85715,0.8574,0.85695,0.85705,1406000013.0
2009-07-30 01:50:00,0.857,0.85705,0.85695,0.857,1719800004.0
2009-07-30 01:55:00,0.857,0.8573,0.85695,0.85705,854200002.0
2009-07-30 02:00:00,0.85705,0.85725,0.85645,0.8565,3023000006.0
2009-07-30 02:05:00,0.85645,0.85695,0.85635,0.85685,2272200000.0
2009-07-30 02:10:00,0.85695,0.8571,0.85615,0.8566,3068000014.0
2009-07-30 02:15:00,0.8566,0.8568,0.85645,0.8567,2476199999.0
2009-07-30 02:20:00,0.8567,0.85705,0.8566,0.85695,2699800005.0
2009-07-30 02:25:00,0.85695,0.8574,0.8569,0.85725,3096600010.0
2009-07-30 02:30:00,0.85725,0.85735,0.85715,0.8573,1851200031.0
2009-07-30 02:35:00,0.8573,0.85755,0.8572,0.8574,2457399996.0
2009-07-30 02:40:00,0.85745,0.85755,0.8574,0.85745,1110320000.0
2009-07-30 02:45:00,0.85745,0.85765,0.8574,0.85745,1876580007.0
2009-07-30 02:50:00,0.8575,0.8577,0.8574,0.85745,2073500000.0
2009-07-30 02:55:00,0.85745,0.8576,0.8574,0.85745,3255299997.0
2009-07-30 03:00:00,0.8575,0.8577,0.8574,0.8576,5078100002.0
2009-07-30 03:05:00,0.8576,0.85775,0.85705,0.85725,1504700000.0
2009-07-30 03:10:00,0.85755,0.85765,0.85735,0.85765,1709000007.0
2009-07-30 03:15:00,0.85765,0.8577,0.85755,0.8576,1421200001.0
2009-07-30 03:20:00,0.8576,0.85775,0.8574,0.85745,2114800001.0
2009-07-30 03:25:00,0.85745,0.85785,0.85745,0.8578,1004400000.0
2009-07-30 03:30:00,0.85775,0.8581,0.85775,0.858,3289199990.0
2009-07-30 03:35:00,0.85795,0.8582,0.8579,0.85815,2642799998.0
2009-07-30 03:40:00,0.8581,0.8582,0.8576,0.8579,3837800004.0
2009-07-30 03:45:00,0.8579,0.858,0.8575,0.858,1948399998.0
2009-07-30 03:50:00,0.858,0.858,0.85765,0.8579,1651200006.0
2009-07-30 03:55:00,0.8579,0.858,0.8577,0.8579,2206400006.0
2009-07-30 04:00:00,0.85795,0.858,0.85775,0.85775,1552399990.0
2009-07-30 04:05:00,0.8578,0.85795,0.85775,0.8578,1099799998.0
2009-07-30 04:10:00,0.8579,0.8579,0.8575,0.85775,1174199996.0
2009-07-30 04:15:00,0.85775,0.8578,0.85755,0.85765,1735200013.0
2009-07-30 04:20:00,0.85755,0.85765,0.8574,0.85755,2383400005.0
2009-07-30 04:25:00,0.8575,0.8576,0.8575,0.8576,879800001.0
2009-07-30 04:30:00,0.85755,0.8576,0.85745,0.85745,2378999970.0
2009-07-30 04:35:00,0.85745,0.8576,0.85735,0.85755,3736999995.0
2009-07-30 04:40:00,0.85755,0.85775,0.8574,0.8576,2168799990.0
2009-07-30 04:45:00,0.8576,0.85765,0.85745,0.8576,1828800009.0
2009-07-30 04:50:00,0.8576,0.8578,0.85755,0.8578,1250200018.0
2009-07-30 04:55:00,0.8578,0.8579,0.8577,0.8577,1076199999.0
2009-07-30 05:00:00,0.8577,0.85785,0.8577,0.8577,1269800004.0
2009-07-30 05:05:00,0.8577,0.858,0.8577,0.8579,3506400006.0
2009-07-30 05:10:00,0.85785,0.85795,0.8577,0.8577,3269800005.0
2009-07-30 05:15:00,0.8577,0.85805,0.8577,0.8579,1967399999.0
2009-07-30 05:20:00,0.8579,0.8579,0.85765,0.8578,1017600004.0
2009-07-30 05:25:00,0.8578,0.8579,0.8577,0.8579,1318600002.0
2009-07-30 05:30:00,0.85795,0.85805,0.85785,0.85795,1223800012.0
2009-07-30 05:35:00,0.85795,0.85805,0.85785,0.85795,2013400009.0
2009-07-30 05:40:00,0.85795,0.858,0.85775,0.85785,1398000005.0
2009-07-30 05:45:00,0.85785,0.858,0.8578,0.8579,1234400006.0
2009-07-30 05:50:00,0.85785,0.8584,0.85785,0.8583,1108000001.0
2009-07-30 05:55:00,0.8583,0.8583,0.85815,0.85825,1552600014.0
2009-07-30 06:00:00,0.8582,0.8582,0.8578,0.85795,1343200001.0
2009-07-30 06:05:00,0.8579,0.85825,0.8579,0.85815,1961400002.0
2009-07-30 06:10:00,0.85815,0.85825,0.85805,0.8582,2058999993.0
2009-07-30 06:15:00,0.85815,0.8582,0.85805,0.8581,469400000.0
2009-07-30 06:20:00,0.85815,0.85825,0.85805,0.85805,459000000.0
2009-07-30 06:25:00,0.85805,0.8581,0.85745,0.8577,3070199998.0
2009-07-30 06:30:00,0.8577,0.85775,0.8575,0.8576,2882600012.0
2009-07-30 06:35:00,0.85765,0.85785,0.85745,0.85755,3281200015.0
2009-07-30 06:40:00,0.85755,0.8576,0.85725,0.8576,1315600003.0
2009-07-30 06:45:00,0.85755,0.8576,0.85735,0.8575,1677100000.0
2009-07-30 06:50:00,0.8574,0.85765,0.85725,0.8576,1999199998.0
2009-07-30 06:55:00,0.8576,0.8576,0.85745,0.8575,1242399989.0
2009-07-30 07:00:00,0.85745,0.8576,0.8574,0.85755,1738600001.0
2009-07-30 07:05:00,0.8575,0.8576,0.8572,0.8573,2887799999.0
2009-07-30 07:10:00,0.85725,0.85735,0.85685,0.85695,2530799982.0
2009-07-30 07:15:00,0.85695,0.8571,0.85665,0.85685,2923599989.0
2009-07-30 07:20:00,0.85685,0.8574,0.8568,0.8572,2173999999.0
2009-07-30 07:25:00,0.8572,0.85755,0.8572,0.8573,1098600006.0
2009-07-30 07:30:00,0.8573,0.85745,0.8571,0.8572,1704000001.0
2009-07-30 07:35:00,0.85715,0.85725,0.8569,0.8572,3175200005.0
2009-07-30 07:40:00,0.8572,0.8572,0.85675,0.85685,3069400008.0
2009-07-30 07:45:00,0.8569,0.857,0.85655,0.8568,2629399984.0
2009-07-30 07:50:00,0.8568,0.85685,0.8566,0.8568,1775399993.0
2009-07-30 07:55:00,0.8568,0.85685,0.85625,0.8563,1603200001.0
2009-07-30 08:00:00,0.85615,0.8566,0.85585,0.85625,2565899999.0
2009-07-30 08:05:00,0.85625,0.8566,0.85615,0.85655,4679200001.0
2009-07-30 08:10:00,0.85655,0.85655,0.85615,0.85635,3460299995.0
2009-07-30 08:15:00,0.85635,0.85635,0.8556,0.85575,3407999989.0
2009-07-30 08:20:00,0.85575,0.856,0.8555,0.85555,4145400004.0
2009-07-30 08:25:00,0.85555,0.8559,0.8555,0.8559,2170800002.0
2009-07-30 08:30:00,0.8559,0.8562,0.8558,0.85605,3911599983.0
2009-07-30 08:35:00,0.85605,0.85615,0.85565,0.85575,5055499993.0
2009-07-30 08:40:00,0.85575,0.856,0.85565,0.8557,3562000000.0
2009-07-30 08:45:00,0.8557,0.85585,0.8555,0.8556,4650800009.0
2009-07-30 08:50:00,0.8556,0.8557,0.85545,0.85565,3408999996.0
2009-07-30 08:55:00,0.85565,0.85585,0.85535,0.8554,4123699990.0
2009-07-30 09:00:00,0.8554,0.85555,0.8544,0.8546,4820400008.0
2009-07-30 09:05:00,0.8546,0.8546,0.85435,0.85445,3418700006.0
2009-07-30 09:10:00,0.85445,0.8545,0.8543,0.85435,2242399996.0
2009-07-30 09:15:00,0.8544,0.8544,0.8536,0.8537,3263399995.0
2009-07-30 09:20:00,0.8537,0.85395,0.8536,0.8539,2211399995.0
2009-07-30 09:25:00,0.8539,0.8541,0.8536,0.8538,2679399997.0
2009-07-30 09:30:00,0.8538,0.8541,0.8536,0.85395,3728599969.0
2009-07-30 09:35:00,0.85395,0.854,0.8535,0.8536,2770599998.0
2009-07-30 09:40:00,0.8536,0.8538,0.85355,0.8537,3332600006.0
2009-07-30 09:45:00,0.8537,0.85385,0.8532,0.85335,2569200008.0
2009-07-30 09:50:00,0.85335,0.85355,0.85225,0.8524,5088400014.0
2009-07-30 09:55:00,0.8524,0.8527,0.8524,0.8524,3659699996.0
2009-07-30 10:00:00,0.8525,0.8525,0.85185,0.85205,5121100003.0
2009-07-30 10:05:00,0.85205,0.8524,0.8519,0.8519,5157800030.0
2009-07-30 10:10:00,0.8519,0.8523,0.8518,0.85215,3540600004.0
2009-07-30 10:15:00,0.8521,0.8524,0.8521,0.85235,2386600006.0
2009-07-30 10:20:00,0.85235,0.85275,0.85235,0.85265,4178400005.0
2009-07-30 10:25:00,0.8527,0.8528,0.85245,0.8526,5302200012.0
2009-07-30 10:30:00,0.8526,0.85275,0.85245,0.85255,3160099997.0
2009-07-30 10:35:00,0.85255,0.85265,0.85195,0.852,3886199996.0
2009-07-30 10:40:00,0.852,0.85245,0.852,0.85245,2590599990.0
2009-07-30 10:45:00,0.85245,0.85275,0.85225,0.85225,3208799993.0
2009-07-30 10:50:00,0.85225,0.8525,0.852,0.8525,2879199991.0
2009-07-30 10:55:00,0.8525,0.8526,0.85195,0.85225,5498499997.0
2009-07-30 11:00:00,0.8522,0.8523,0.85195,0.85205,4902500004.0
2009-07-30 11:05:00,0.85205,0.8523,0.85175,0.85195,5353399976.0
2009-07-30 11:10:00,0.85195,0.85285,0.8519,0.8528,5152899978.0
2009-07-30 11:15:00,0.8528,0.85375,0.8526,0.8534,4980999986.0
2009-07-30 11:20:00,0.85355,0.8538,0.85305,0.8532,3533599999.0
2009-07-30 11:25:00,0.8532,0.8538,0.8531,0.85365,3876999991.0
2009-07-30 11:30:00,0.85365,0.85395,0.85365,0.8538,3671999994.0
2009-07-30 11:35:00,0.8538,0.854,0.85345,0.85355,5485600008.0
2009-07-30 11:40:00,0.85345,0.8535,0.85305,0.8534,3993099996.0
2009-07-30 11:45:00,0.8534,0.85365,0.85335,0.85355,3689799992.0
2009-07-30 11:50:00,0.85345,0.85355,0.8527,0.85275,4558499987.0
2009-07-30 11:55:00,0.8527,0.85295,0.8522,0.8522,4704999982.0
2009-07-30 12:00:00,0.8523,0.8524,0.8518,0.852,3487999994.0
2009-07-30 12:05:00,0.852,0.8522,0.852,0.8521,1807399996.0
2009-07-30 12:10:00,0.8521,0.85245,0.8521,0.8524,3126600008.0
2009-07-30 12:15:00,0.8524,0.85245,0.85225,0.8524,1574000002.0
2009-07-30 12:20:00,0.8524,0.8524,0.85205,0.8521,4075800007.0
2009-07-30 12:25:00,0.8521,0.85295,0.8521,0.85295,5200200001.0
2009-07-30 12:30:00,0.85295,0.8533,0.85295,0.8531,5846399989.0
2009-07-30 12:35:00,0.8531,0.8533,0.85285,0.8531,6013800037.0
2009-07-30 12:40:00,0.8531,0.85345,0.8529,0.85325,4023800005.0
2009-07-30 12:45:00,0.85325,0.8534,0.85315,0.85325,3687100008.0
2009-07-30 12:50:00,0.85325,0.8535,0.8532,0.8532,2416300004.0
2009-07-30 12:55:00,0.85325,0.85335,0.853,0.853,2445600009.0
2009-07-30 13:00:00,0.853,0.85305,0.85275,0.85285,3694700012.0
2009-07-30 13:05:00,0.85285,0.8532,0.8528,0.8531,2960800012.0
2009-07-30 13:10:00,0.85315,0.8533,0.8529,0.8531,3684800003.0
2009-07-30 13:15:00,0.85315,0.8533,0.85285,0.85305,3616400011.0
2009-07-30 13:20:00,0.853,0.85325,0.85285,0.85305,4770200002.0
2009-07-30 13:25:00,0.853,0.85325,0.853,0.853,3270600016.0
2009-07-30 13:30:00,0.85305,0.85315,0.85285,0.85285,2164799999.0
2009-07-30 13:35:00,0.85285,0.853,0.8526,0.8529,2822599996.0
2009-07-30 13:40:00,0.8529,0.85315,0.8528,0.853,2749500006.0
2009-07-30 13:45:00,0.853,0.8531,0.8526,0.8527,3189800009.0
2009-07-30 13:50:00,0.85275,0.8529,0.8526,0.8528,2560399997.0
2009-07-30 13:55:00,0.8528,0.8532,0.85275,0.8531,2893399998.0
2009-07-30 14:00:00,0.8531,0.8531,0.85265,0.8527,4086200017.0
2009-07-30 14:05:00,0.8527,0.8528,0.8525,0.8525,1860600023.0
2009-07-30 14:10:00,0.8525,0.8528,0.85225,0.8524,5814700017.0
2009-07-30 14:15:00,0.85245,0.8528,0.8523,0.85245,4336800025.0
2009-07-30 14:20:00,0.8525,0.8525,0.85195,0.85225,4276800025.0
2009-07-30 14:25:00,0.85225,0.85275,0.85225,0.85265,3111900009.0
2009-07-30 14:30:00,0.8526,0.8529,0.85235,0.85275,4570900017.0
2009-07-30 14:35:00,0.85275,0.8528,0.85235,0.85245,3805800016.0
2009-07-30 14:40:00,0.85245,0.8526,0.85235,0.85245,3591400007.0
2009-07-30 14:45:00,0.85245,0.8525,0.852,0.8522,4668900020.0
2009-07-30 14:50:00,0.85225,0.85285,0.8522,0.8527,3590300010.0
2009-07-30 14:55:00,0.85265,0.8527,0.8523,0.8525,4652200007.0
2009-07-30 15:00:00,0.8525,0.8526,0.85225,0.85255,4689500016.0
2009-07-30 15:05:00,0.85255,0.85295,0.85245,0.8529,4323600023.0
2009-07-30 15:10:00,0.8529,0.8531,0.85285,0.853,3527600007.0
2009-07-30 15:15:00,0.85295,0.85315,0.85285,0.8531,4032800004.0
2009-07-30 15:20:00,0.8531,0.8533,0.8531,0.85315,3514600019.0
2009-07-30 15:25:00,0.8531,0.85315,0.85255,0.8528,5974060013.0
2009-07-30 15:30:00,0.8528,0.8528,0.85145,0.8518,6905200029.0
2009-07-30 15:35:00,0.8518,0.85225,0.8518,0.8521,6771400006.0
2009-07-30 15:40:00,0.8521,0.8522,0.8517,0.8517,5877300026.0
2009-07-30 15:45:00,0.8518,0.85195,0.85035,0.8505,6846800028.0
2009-07-30 15:50:00,0.85045,0.8511,0.85025,0.851,5559300041.0
2009-07-30 15:55:00,0.85105,0.85125,0.85085,0.85125,5523999991.0
2009-07-30 16:00:00,0.85125,0.8516,0.85105,0.8511,4010600009.0
2009-07-30 16:05:00,0.8511,0.8512,0.851,0.8511,5317200002.0
2009-07-30 16:10:00,0.85105,0.85115,0.85045,0.85065,7279200001.0
2009-07-30 16:15:00,0.85075,0.85115,0.85055,0.85075,4682300005.0
2009-07-30 16:20:00,0.8507,0.85125,0.8507,0.85125,4501999986.0
2009-07-30 16:25:00,0.85125,0.85145,0.851,0.8513,5175199993.0
2009-07-30 16:30:00,0.8513,0.85135,0.8509,0.85095,6552500016.0
2009-07-30 16:35:00,0.85095,0.85135,0.8508,0.8513,6001699994.0
2009-07-30 16:40:00,0.85135,0.8515,0.85125,0.85145,6438600021.0
2009-07-30 16:45:00,0.85145,0.8521,0.85135,0.85205,4341599964.0
2009-07-30 16:50:00,0.8521,0.85265,0.8518,0.85265,4718899995.0
2009-07-30 16:55:00,0.85265,0.8528,0.8524,0.8525,6401399972.0
2009-07-30 17:00:00,0.85265,0.8528,0.8521,0.8521,4921000009.0
2009-07-30 17:05:00,0.8521,0.8525,0.85205,0.85225,4902200001.0
2009-07-30 17:10:00,0.85225,0.85245,0.8521,0.85225,3552199999.0
2009-07-30 17:15:00,0.8522,0.8529,0.85215,0.8529,4961999993.0
2009-07-30 17:20:00,0.8529,0.8534,0.8528,0.85335,4669000002.0
2009-07-30 17:25:00,0.85335,0.8534,0.85315,0.85335,5106400007.0
2009-07-30 17:30:00,0.85335,0.85365,0.8533,0.8536,3052800005.0
2009-07-30 17:35:00,0.8536,0.8536,0.85335,0.8535,2993999990.0
2009-07-30 17:40:00,0.8535,0.8536,0.8533,0.85355,3185799989.0
2009-07-30 17:45:00,0.85355,0.8536,0.8532,0.8533,2177599993.0
2009-07-30 17:50:00,0.85335,0.8534,0.85305,0.85315,3365600004.0
2009-07-30 17:55:00,0.85315,0.85345,0.8531,0.85335,2713500006.0
2009-07-30 18:00:00,0.85335,0.8536,0.8533,0.8534,2795399992.0
2009-07-30 18:05:00,0.8534,0.8536,0.8533,0.85345,2978300000.0
2009-07-30 18:10:00,0.85345,0.85365,0.85325,0.8533,2965099990.0
2009-07-30 18:15:00,0.8533,0.85385,0.8533,0.8536,1796799987.0
2009-07-30 18:20:00,0.85365,0.85375,0.8535,0.8535,1383399990.0
2009-07-30 18:25:00,0.8535,0.85355,0.85325,0.85325,2777399994.0
2009-07-30 18:30:00,0.8533,0.8536,0.8533,0.85345,1766399973.0
2009-07-30 18:35:00,0.85345,0.8536,0.8533,0.8533,1587199983.0
2009-07-30 18:40:00,0.8533,0.8535,0.8532,0.8533,1939999984.0
2009-07-30 18:45:00,0.85325,0.85335,0.85315,0.8533,2197999990.0
2009-07-30 18:50:00,0.85325,0.8534,0.8531,0.8533,3053000004.0
2009-07-30 18:55:00,0.8533,0.8535,0.85325,0.85335,2955999969.0
2009-07-30 19:00:00,0.85335,0.85365,0.85315,0.8532,3645599990.0
2009-07-30 19:05:00,0.8532,0.8535,0.85315,0.8533,3465199989.0
2009-07-30 19:10:00,0.8533,0.8533,0.853,0.85305,2461999971.0
2009-07-30 19:15:00,0.85305,0.8531,0.85295,0.853,2452999990.0
2009-07-30 19:20:00,0.85305,0.8532,0.85295,0.85315,3042399979.0
2009-07-30 19:25:00,0.85315,0.85325,0.85295,0.8531,2727199991.0
2009-07-30 19:30:00,0.8531,0.8534,0.85305,0.8533,4486999961.0
2009-07-30 19:35:00,0.8533,0.8534,0.8533,0.85335,2151999999.0
2009-07-30 19:40:00,0.85335,0.85335,0.85315,0.8532,4152000015.0
2009-07-30 19:45:00,0.8532,0.8533,0.85315,0.8532,1064799996.0
2009-07-30 19:50:00,0.85325,0.85335,0.8532,0.8533,896399995.0
2009-07-30 19:55:00,0.8533,0.8533,0.85295,0.853,1990200001.0
2009-07-30 20:00:00,0.85305,0.85305,0.8527,0.85295,2487599988.0
2009-07-30 20:05:00,0.85295,0.853,0.85285,0.85295,3262799958.0
2009-07-30 20:10:00,0.8529,0.85325,0.8529,0.8531,2848399983.0
2009-07-30 20:15:00,0.8531,0.85325,0.853,0.8532,1358800000.0
2009-07-30 20:20:00,0.8532,0.85335,0.8531,0.8531,1741799998.0
2009-07-30 20:25:00,0.8531,0.8534,0.8531,0.8533,1438800001.0
2009-07-30 20:30:00,0.8533,0.8536,0.85325,0.8535,2693999991.0
2009-07-30 20:35:00,0.8535,0.85375,0.8535,0.8536,3079799974.0
2009-07-30 20:40:00,0.8536,0.8536,0.8535,0.8536,959199995.0
2009-07-30 20:45:00,0.8536,0.8536,0.85345,0.8536,1152599993.0
2009-07-30 20:50:00,0.8536,0.8536,0.85345,0.8535,1910599998.0
2009-07-30 20:55:00,0.85345,0.8535,0.85335,0.8535,3353799972.0
2009-07-30 21:00:00,0.8535,0.8535,0.85345,0.8535,2690599980.0
2009-07-30 21:05:00,0.8535,0.85355,0.85345,0.85345,1262999990.0
2009-07-30 21:10:00,0.85345,0.8535,0.85335,0.85345,1144599990.0
2009-07-30 21:15:00,0.85345,0.8535,0.8534,0.8534,907999998.0
2009-07-30 21:20:00,0.85345,0.8535,0.85325,0.85335,2281799962.0
2009-07-30 21:25:00,0.8533,0.8534,0.8532,0.85325,1122199994.0
2009-07-30 21:30:00,0.85325,0.85325,0.85305,0.85315,1449000007.0
2009-07-30 21:35:00,0.85315,0.85335,0.8531,0.8533,2406800019.0
2009-07-30 21:40:00,0.85325,0.85335,0.85305,0.85315,5388400000.0
2009-07-30 21:45:00,0.8532,0.85325,0.853,0.8531,4323399985.0
2009-07-30 21:50:00,0.8531,0.8532,0.85305,0.85305,1957599987.0
2009-07-30 21:55:00,0.85305,0.85325,0.85295,0.8532,2138199988.0
2009-07-30 22:00:00,0.8532,0.8534,0.85315,0.85325,1838590009.0
2009-07-30 22:05:00,0.85325,0.8533,0.85305,0.85305,1378800004.0
2009-07-30 22:10:00,0.85305,0.85305,0.8529,0.853,2122899988.0
2009-07-30 22:15:00,0.853,0.85305,0.8528,0.85295,1652399976.0
2009-07-30 22:20:00,0.853,0.85315,0.8529,0.85315,1133999998.0
2009-07-30 22:25:00,0.85315,0.85315,0.85295,0.85315,818600000.0
2009-07-30 22:30:00,0.85315,0.8532,0.8528,0.85285,1322599998.0
2009-07-30 22:35:00,0.85285,0.85285,0.8528,0.8528,530400001.0
2009-07-30 22:40:00,0.8528,0.85285,0.85275,0.8528,943600005.0
2009-07-30 22:45:00,0.8528,0.8529,0.85275,0.85275,920199999.0
2009-07-30 22:50:00,0.8528,0.8529,0.85275,0.8528,757200000.0
2009-07-30 22:55:00,0.8528,0.8532,0.8528,0.8532,880200001.0
2009-07-30 23:00:00,0.8532,0.8532,0.85275,0.8529,331000000.0
2009-07-30 23:05:00,0.8529,0.853,0.85285,0.8529,101400000.0
2009-07-30 23:10:00,0.8528,0.85295,0.85256,0.8529,412000001.0
2009-07-30 23:15:00,0.8529,0.85295,0.85275,0.85295,346800000.0
2009-07-30 23:20:00,0.85295,0.853,0.8528,0.85285,327600000.0
2009-07-30 23:25:00,0.85285,0.85285,0.8524,0.8527,395100001.0
2009-07-30 23:30:00,0.8528,0.8528,0.8524,0.8527,489200000.0
2009-07-30 23:35:00,0.8527,0.85275,0.8526,0.8527,186600001.0
2009-07-30 23:40:00,0.85275,0.85285,0.8526,0.8527,386199999.0
2009-07-30 23:45:00,0.85262,0.85285,0.85245,0.85265,889199998.0
2009-07-30 23:50:00,0.85265,0.85285,0.8525,0.85275,766600001.0
2009-07-30 23:55:00,0.85275,0.8528,0.8525,0.8527,534999999.0
2009-07-31 00:00:00,0.85265,0.8529,0.8525,0.8528,795200005.0
2009-07-31 00:05:00,0.85285,0.853,0.8527,0.8529,363000001.0
2009-07-31 00:10:00,0.85295,0.853,0.8528,0.85285,684800002.0
2009-07-31 00:15:00,0.8529,0.85295,0.8527,0.8527,831599997.0
2009-07-31 00:20:00,0.8527,0.8528,0.8525,0.8526,495800000.0
2009-07-31 00:25:00,0.8525,0.8528,0.85243,0.85262,519599998.0
2009-07-31 00:30:00,0.8527,0.85275,0.8527,0.85275,54400000.0
2009-07-31 00:35:00,0.85275,0.85285,0.8527,0.8528,169800000.0
2009-07-31 00:40:00,0.85267,0.85285,0.85244,0.85285,330000002.0
2009-07-31 00:45:00,0.85285,0.8529,0.8528,0.8528,724800004.0
2009-07-31 00:50:00,0.8528,0.85295,0.8528,0.85285,873199995.0
2009-07-31 00:55:00,0.85295,0.85305,0.85275,0.853,494200003.0
2009-07-31 01:00:00,0.8529,0.85305,0.8529,0.8529,247400002.0
2009-07-31 01:05:00,0.8529,0.853,0.8529,0.85295,492999990.0
2009-07-31 01:10:00,0.85295,0.853,0.85285,0.853,717600005.0
2009-07-31 01:15:00,0.85305,0.85305,0.8529,0.85295,382000005.0
2009-07-31 01:20:00,0.853,0.85305,0.8529,0.853,484200005.0
2009-07-31 01:25:00,0.853,0.85305,0.85295,0.853,352400001.0
2009-07-31 01:30:00,0.853,0.85305,0.85285,0.8529,1193400002.0
2009-07-31 01:35:00,0.8529,0.853,0.8529,0.85295,704400003.0
2009-07-31 01:40:00,0.853,0.8531,0.85282,0.85282,862999999.0
2009-07-31 01:45:00,0.853,0.8532,0.8529,0.8531,669799998.0
2009-07-31 01:50:00,0.85315,0.8532,0.85305,0.85315,649400001.0
2009-07-31 01:55:00,0.85315,0.8532,0.85305,0.85315,717599999.0
2009-07-31 02:00:00,0.85315,0.85325,0.8529,0.85305,1754599999.0
2009-07-31 02:05:00,0.8531,0.85325,0.85305,0.8531,1537600004.0
2009-07-31 02:10:00,0.8531,0.85315,0.85305,0.8531,836600002.0
2009-07-31 02:15:00,0.8531,0.8532,0.8531,0.85315,287800003.0
2009-07-31 02:20:00,0.85315,0.8532,0.8531,0.85315,673800005.0
2009-07-31 02:25:00,0.85311,0.85315,0.85279,0.85315,896000006.0
2009-07-31 02:30:00,0.85315,0.85325,0.85315,0.8532,539600000.0
2009-07-31 02:35:00,0.8532,0.8533,0.853,0.8533,873200002.0
2009-07-31 02:40:00,0.85325,0.85335,0.85315,0.85325,846599998.0
2009-07-31 02:45:00,0.85325,0.85335,0.8531,0.8533,1054800001.0
2009-07-31 02:50:00,0.8533,0.85335,0.85315,0.8533,1223200006.0
2009-07-31 02:55:00,0.8533,0.85335,0.85325,0.8533,869000000.0
2009-07-31 03:00:00,0.8533,0.85335,0.8532,0.85325,494999999.0
2009-07-31 03:05:00,0.85325,0.8533,0.8532,0.8533,487599997.0
2009-07-31 03:10:00,0.8533,0.8533,0.85325,0.8533,502000000.0
2009-07-31 03:15:00,0.8533,0.85425,0.85325,0.85385,3803200003.0
2009-07-31 03:20:00,0.85385,0.8542,0.8538,0.85405,1457199998.0
2009-07-31 03:25:00,0.85405,0.8543,0.854,0.854,3688400030.0
2009-07-31 03:30:00,0.854,0.8544,0.854,0.8544,2517200002.0
2009-07-31 03:35:00,0.85435,0.8547,0.8541,0.85455,2369599997.0
2009-07-31 03:40:00,0.85455,0.8548,0.8545,0.8546,4157800029.0
2009-07-31 03:45:00,0.8546,0.85465,0.85425,0.8544,1909600005.0
2009-07-31 03:50:00,0.85445,0.8546,0.85435,0.8545,2852600011.0
2009-07-31 03:55:00,0.85455,0.8547,0.85435,0.8546,3815999990.0
2009-07-31 04:00:00,0.8546,0.85465,0.8544,0.8545,1887600013.0
2009-07-31 04:05:00,0.8545,0.8547,0.85445,0.8547,2750999995.0
2009-07-31 04:10:00,0.8547,0.85485,0.85455,0.8546,2958000003.0
2009-07-31 04:15:00,0.85465,0.85485,0.85455,0.85485,2761800009.0
2009-07-31 04:20:00,0.85485,0.8549,0.85475,0.8548,1301599995.0
2009-07-31 04:25:00,0.8548,0.8548,0.85445,0.85465,1953199994.0
2009-07-31 04:30:00,0.85465,0.8548,0.8544,0.8548,1665999997.0
2009-07-31 04:35:00,0.85475,0.8551,0.85475,0.85495,2693600023.0
2009-07-31 04:40:00,0.85495,0.855,0.85475,0.8548,2005400009.0
2009-07-31 04:45:00,0.8548,0.855,0.85475,0.85495,2123400018.0
2009-07-31 04:50:00,0.85495,0.85505,0.8548,0.85495,2070000013.0
2009-07-31 04:55:00,0.85495,0.85515,0.8548,0.85495,1839399999.0
2009-07-31 05:00:00,0.85495,0.85535,0.85495,0.8552,2796000004.0
2009-07-31 05:05:00,0.8552,0.85525,0.855,0.85515,1727400012.0
2009-07-31 05:10:00,0.85515,0.8552,0.85495,0.85495,1256400010.0
2009-07-31 05:15:00,0.85495,0.85495,0.85475,0.8548,2726799991.0
2009-07-31 05:20:00,0.8548,0.855,0.8547,0.85495,2270400024.0
2009-07-31 05:25:00,0.85495,0.85505,0.8549,0.85495,3689000032.0
2009-07-31 05:30:00,0.85495,0.85505,0.8549,0.855,2616400000.0
2009-07-31 05:35:00,0.85505,0.85505,0.85485,0.85495,2643800012.0
2009-07-31 05:40:00,0.855,0.8551,0.8548,0.85495,1661599997.0
2009-07-31 05:45:00,0.85495,0.855,0.8548,0.85485,3047200010.0
2009-07-31 05:50:00,0.8549,0.8551,0.8548,0.8548,2311800011.0
2009-07-31 05:55:00,0.8548,0.85505,0.85475,0.855,1369000000.0
2009-07-31 06:00:00,0.855,0.85515,0.8548,0.8548,645200002.0
2009-07-31 06:05:00,0.8548,0.85485,0.8541,0.85415,2771699990.0
2009-07-31 06:10:00,0.85415,0.85415,0.8538,0.85385,2884599999.0
2009-07-31 06:15:00,0.8539,0.854,0.8538,0.8539,1529200007.0
2009-07-31 06:20:00,0.8539,0.85395,0.85375,0.85385,582799999.0
2009-07-31 06:25:00,0.85385,0.8539,0.8537,0.85385,1241600004.0
2009-07-31 06:30:00,0.8538,0.8539,0.8537,0.85375,674199999.0
2009-07-31 06:35:00,0.85375,0.85385,0.85365,0.85385,440000000.0
2009-07-31 06:40:00,0.85385,0.85395,0.85375,0.8539,494600000.0
2009-07-31 06:45:00,0.8539,0.8539,0.8537,0.85385,294600000.0
2009-07-31 06:50:00,0.85385,0.85415,0.85385,0.854,428000001.0
2009-07-31 06:55:00,0.854,0.8542,0.85395,0.8541,2344799994.0
2009-07-31 07:00:00,0.85405,0.8542,0.85395,0.8541,1810000006.0
2009-07-31 07:05:00,0.85415,0.8542,0.854,0.85405,1327199997.0
2009-07-31 07:10:00,0.85405,0.8541,0.85395,0.85395,293400000.0
2009-07-31 07:15:00,0.85395,0.8542,0.85395,0.85405,2272400005.0
2009-07-31 07:20:00,0.85405,0.8542,0.85395,0.85395,480800005.0
2009-07-31 07:25:00,0.854,0.85405,0.85365,0.854,2939199997.0
2009-07-31 07:30:00,0.854,0.85425,0.854,0.85415,2838000014.0
2009-07-31 07:35:00,0.85415,0.85445,0.8541,0.8544,1367599999.0
2009-07-31 07:40:00,0.8544,0.85455,0.85425,0.85425,1084399999.0
2009-07-31 07:45:00,0.8542,0.85435,0.85415,0.8543,2727199997.0
2009-07-31 07:50:00,0.8543,0.8544,0.854,0.85435,2475600019.0
2009-07-31 07:55:00,0.85435,0.8544,0.854,0.854,3666400010.0
2009-07-31 08:00:00,0.854,0.85405,0.85345,0.8536,2074400006.0
2009-07-31 08:05:00,0.8536,0.854,0.8535,0.8537,3064199983.0
2009-07-31 08:10:00,0.85375,0.85405,0.8535,0.85355,4201199998.0
2009-07-31 08:15:00,0.8536,0.85365,0.8533,0.8533,3948800005.0
2009-07-31 08:20:00,0.8533,0.8537,0.8533,0.85355,2995400001.0
2009-07-31 08:25:00,0.85355,0.8537,0.8533,0.85345,3316999990.0
2009-07-31 08:30:00,0.8535,0.85375,0.85335,0.85335,3902600003.0
2009-07-31 08:35:00,0.85335,0.85335,0.8527,0.8528,2365800004.0
2009-07-31 08:40:00,0.85275,0.85295,0.8525,0.8529,4090600017.0
2009-07-31 08:45:00,0.85295,0.8534,0.8528,0.85325,2858000004.0
2009-07-31 08:50:00,0.85325,0.8534,0.85315,0.8534,3511200022.0
2009-07-31 08:55:00,0.85335,0.85375,0.85335,0.8536,3569800017.0
2009-07-31 09:00:00,0.8536,0.8538,0.8531,0.8535,5274000030.0
2009-07-31 09:05:00,0.85345,0.8542,0.85315,0.85355,5377300043.0
2009-07-31 09:10:00,0.8535,0.85365,0.8528,0.85285,3868200022.0
2009-07-31 09:15:00,0.85285,0.85295,0.85225,0.85245,2366100020.0
2009-07-31 09:20:00,0.8525,0.8525,0.85165,0.8521,3676200024.0
2009-07-31 09:25:00,0.8522,0.85225,0.85165,0.85205,3150600004.0
2009-07-31 09:30:00,0.85205,0.85245,0.85165,0.85245,4002600014.0
2009-07-31 09:35:00,0.85245,0.85265,0.8519,0.85255,3001600016.0
2009-07-31 09:40:00,0.8525,0.8527,0.8521,0.85265,2982700020.0
2009-07-31 09:45:00,0.85255,0.85265,0.8522,0.85225,2362400016.0
2009-07-31 09:50:00,0.8522,0.8523,0.85185,0.85215,2765400007.0
2009-07-31 09:55:00,0.85215,0.85265,0.8521,0.85265,2643200010.0
2009-07-31 10:00:00,0.85265,0.85275,0.852,0.85205,2410200010.0
2009-07-31 10:05:00,0.85205,0.8524,0.85205,0.8522,3409800015.0
2009-07-31 10:10:00,0.85225,0.85235,0.8517,0.85175,2839900020.0
2009-07-31 10:15:00,0.85175,0.8522,0.85175,0.852,3157400035.0
2009-07-31 10:20:00,0.852,0.85225,0.85175,0.85215,3060200020.0
2009-07-31 10:25:00,0.85215,0.8523,0.85195,0.85225,2378400021.0
2009-07-31 10:30:00,0.85225,0.8524,0.8522,0.85225,2696200002.0
2009-07-31 10:35:00,0.85225,0.8524,0.852,0.85235,2022000002.0
2009-07-31 10:40:00,0.85235,0.8524,0.8517,0.8519,2581600006.0
2009-07-31 10:45:00,0.8519,0.852,0.85175,0.8518,2277800009.0
2009-07-31 10:50:00,0.8518,0.8519,0.85155,0.8517,1435800000.0
2009-07-31 10:55:00,0.8517,0.85195,0.85165,0.85185,2023199998.0
2009-07-31 11:00:00,0.85185,0.85205,0.8517,0.8517,2712799994.0
2009-07-31 11:05:00,0.85175,0.852,0.8517,0.85185,2173299994.0
2009-07-31 11:10:00,0.85185,0.852,0.85115,0.85125,2755000009.0
2009-07-31 11:15:00,0.8512,0.85135,0.851,0.8512,1699200006.0
2009-07-31 11:20:00,0.8512,0.8514,0.85115,0.85125,2098700000.0
2009-07-31 11:25:00,0.8513,0.85145,0.851,0.85135,2882299990.0
2009-07-31 11:30:00,0.85135,0.8514,0.85105,0.85135,2903299991.0
2009-07-31 11:35:00,0.85135,0.8514,0.85115,0.8514,1153399992.0
2009-07-31 11:40:00,0.85145,0.8515,0.85125,0.85145,1244199999.0
2009-07-31 11:45:00,0.85145,0.85215,0.85145,0.8517,3145000001.0
2009-07-31 11:50:00,0.8517,0.852,0.8516,0.85195,2562199999.0
2009-07-31 11:55:00,0.85195,0.8521,0.85175,0.85175,1979400004.0
2009-07-31 12:00:00,0.85175,0.8518,0.8516,0.85175,1056399997.0
2009-07-31 12:05:00,0.85175,0.8522,0.8517,0.85215,3002499998.0
2009-07-31 12:10:00,0.85215,0.85235,0.8521,0.8523,3327800009.0
2009-07-31 12:15:00,0.8523,0.85265,0.8523,0.8524,3564699997.0
2009-07-31 12:20:00,0.8524,0.8525,0.85225,0.8524,3459000012.0
2009-07-31 12:25:00,0.8524,0.85265,0.85235,0.8525,2168500010.0
2009-07-31 12:30:00,0.8525,0.85265,0.8524,0.85265,3622399993.0
2009-07-31 12:35:00,0.85265,0.8531,0.8526,0.853,3623800002.0
2009-07-31 12:40:00,0.853,0.8531,0.85295,0.8531,2809200016.0
2009-07-31 12:45:00,0.8531,0.85325,0.85295,0.853,3845999992.0
2009-07-31 12:50:00,0.853,0.85335,0.8529,0.8533,4073800006.0
2009-07-31 12:55:00,0.8533,0.8534,0.85305,0.85305,3537700007.0
2009-07-31 13:00:00,0.85305,0.8533,0.85295,0.8532,4284599994.0
2009-07-31 13:05:00,0.8532,0.8533,0.8531,0.8533,2719199993.0
2009-07-31 13:10:00,0.85335,0.8539,0.8533,0.85385,3906500011.0
2009-07-31 13:15:00,0.85385,0.85415,0.8536,0.8541,3548399999.0
2009-07-31 13:20:00,0.8541,0.8546,0.85405,0.8542,4279800005.0
2009-07-31 13:25:00,0.8542,0.8547,0.8542,0.85455,4874099994.0
2009-07-31 13:30:00,0.8545,0.85465,0.85405,0.8542,4596799997.0
2009-07-31 13:35:00,0.8542,0.85435,0.8541,0.85415,3442200006.0
2009-07-31 13:40:00,0.85415,0.85445,0.8541,0.8544,1763000000.0
2009-07-31 13:45:00,0.8544,0.85445,0.8539,0.8541,2288699998.0
2009-07-31 13:50:00,0.8541,0.8543,0.85395,0.85425,3385199974.0
2009-07-31 13:55:00,0.85425,0.855,0.8542,0.8549,4169299993.0
2009-07-31 14:00:00,0.8549,0.8553,0.85485,0.85505,4403400014.0
2009-07-31 14:05:00,0.85505,0.85515,0.85485,0.85495,3349299999.0
2009-07-31 14:10:00,0.85495,0.85555,0.8549,0.8554,5703999993.0
2009-07-31 14:15:00,0.85555,0.8556,0.8551,0.85525,2887800017.0
2009-07-31 14:20:00,0.85525,0.8556,0.8551,0.85515,2929200000.0
2009-07-31 14:25:00,0.8552,0.85525,0.85495,0.85505,3589599993.0
2009-07-31 14:30:00,0.85505,0.85535,0.85465,0.85495,4468800011.0
2009-07-31 14:35:00,0.855,0.8554,0.8547,0.855,5218199990.0
2009-07-31 14:40:00,0.8549,0.8553,0.85475,0.8552,4246199999.0
2009-07-31 14:45:00,0.85515,0.8561,0.85515,0.8557,4787200009.0
2009-07-31 14:50:00,0.8557,0.8562,0.8553,0.8559,4331200002.0
2009-07-31 14:55:00,0.8559,0.856,0.8555,0.8558,4049400002.0
2009-07-31 15:00:00,0.85575,0.85585,0.8553,0.8554,3203199995.0
2009-07-31 15:05:00,0.8554,0.85585,0.8554,0.85585,3411999994.0
2009-07-31 15:10:00,0.85585,0.85605,0.85565,0.8558,3842400003.0
2009-07-31 15:15:00,0.8558,0.8559,0.8552,0.85565,5527199963.0
2009-07-31 15:20:00,0.85565,0.85615,0.8556,0.85605,3279800007.0
2009-07-31 15:25:00,0.85605,0.85605,0.8557,0.85575,5470199948.0
2009-07-31 15:30:00,0.85575,0.85615,0.85575,0.85595,6224799986.0
2009-07-31 15:35:00,0.85595,0.85605,0.85555,0.8557,5719699991.0
2009-07-31 15:40:00,0.8557,0.8558,0.85555,0.85565,3642000003.0
2009-07-31 15:45:00,0.85565,0.85635,0.85565,0.85615,5051799987.0
2009-07-31 15:50:00,0.85615,0.85645,0.85595,0.85602,5608199992.0
2009-07-31 15:55:00,0.856,0.85615,0.8556,0.8559,6154799987.0
2009-07-31 16:00:00,0.8559,0.8562,0.8556,0.85585,7577799963.0
2009-07-31 16:05:00,0.85585,0.85595,0.8557,0.8557,5142599998.0
2009-07-31 16:10:00,0.8557,0.8563,0.8554,0.85625,6889299998.0
2009-07-31 16:15:00,0.85625,0.8563,0.85575,0.8558,6339000001.0
2009-07-31 16:20:00,0.8558,0.85615,0.85565,0.85565,6343599976.0
2009-07-31 16:25:00,0.85565,0.8562,0.85565,0.8559,3949799982.0
2009-07-31 16:30:00,0.85585,0.8563,0.8558,0.8562,3825799996.0
2009-07-31 16:35:00,0.8562,0.8564,0.8561,0.85635,4070800004.0
2009-07-31 16:40:00,0.85635,0.8571,0.8563,0.8568,5103400005.0
2009-07-31 16:45:00,0.85685,0.857,0.8565,0.85655,6752399988.0
2009-07-31 16:50:00,0.8565,0.85655,0.85535,0.85545,3174300005.0
2009-07-31 16:55:00,0.8554,0.8557,0.85485,0.85515,4895599998.0
2009-07-31 17:00:00,0.85505,0.8551,0.85455,0.855,4288600009.0
2009-07-31 17:05:00,0.855,0.85505,0.8547,0.85485,5220900035.0
2009-07-31 17:10:00,0.85485,0.85525,0.85435,0.8544,5521200020.0
2009-07-31 17:15:00,0.8544,0.8546,0.85355,0.8539,5699120014.0
2009-07-31 17:20:00,0.8539,0.8543,0.8538,0.854,6662200015.0
2009-07-31 17:25:00,0.854,0.85415,0.85315,0.8537,8106000045.0
2009-07-31 17:30:00,0.85375,0.85445,0.8536,0.85435,6072000010.0
2009-07-31 17:35:00,0.8544,0.85455,0.8541,0.85415,5396499972.0
2009-07-31 17:40:00,0.8541,0.85445,0.854,0.8541,4684899986.0
2009-07-31 17:45:00,0.8541,0.85435,0.85375,0.8541,3371599993.0
2009-07-31 17:50:00,0.8541,0.8544,0.854,0.8543,3923699977.0
2009-07-31 17:55:00,0.8543,0.85445,0.8534,0.8542,5509600013.0
2009-07-31 18:00:00,0.85415,0.8549,0.85385,0.85455,4391400028.0
2009-07-31 18:05:00,0.85465,0.85485,0.85315,0.85335,4438300022.0
2009-07-31 18:10:00,0.8533,0.8535,0.85305,0.85325,4408000002.0
2009-07-31 18:15:00,0.8533,0.85335,0.8524,0.8531,4040800022.0
2009-07-31 18:20:00,0.8531,0.85325,0.85265,0.85275,5341300013.0
2009-07-31 18:25:00,0.85275,0.8533,0.8527,0.8533,3847599961.0
2009-07-31 18:30:00,0.85325,0.8534,0.85295,0.8532,3133400008.0
2009-07-31 18:35:00,0.8532,0.8535,0.85285,0.85285,4223599997.0
2009-07-31 18:40:00,0.85285,0.85295,0.8525,0.85275,2794600005.0
2009-07-31 18:45:00,0.85275,0.8531,0.85275,0.85305,3773600015.0
2009-07-31 18:50:00,0.85305,0.8533,0.85295,0.8531,1492400001.0
2009-07-31 18:55:00,0.85315,0.8535,0.85285,0.85305,2644400012.0
2009-07-31 19:00:00,0.85305,0.85325,0.8528,0.8532,3429200008.0
2009-07-31 19:05:00,0.85325,0.8535,0.85325,0.8533,2124400015.0
2009-07-31 19:10:00,0.85335,0.85345,0.85325,0.8534,1943599999.0
2009-07-31 19:15:00,0.8534,0.8536,0.85315,0.8535,3315400016.0
2009-07-31 19:20:00,0.85345,0.8535,0.85315,0.8532,1255800005.0
2009-07-31 19:25:00,0.8532,0.8534,0.853,0.8534,1295399998.0
2009-07-31 19:30:00,0.85345,0.8542,0.85345,0.85415,3650800032.0
2009-07-31 19:35:00,0.8541,0.8543,0.854,0.85415,3704799999.0
2009-07-31 19:40:00,0.85415,0.85415,0.85385,0.85395,2578400013.0
2009-07-31 19:45:00,0.85395,0.854,0.8535,0.85375,3185800001.0
2009-07-31 19:50:00,0.85375,0.8539,0.8536,0.85365,3729999987.0
2009-07-31 19:55:00,0.85365,0.85365,0.8534,0.8535,1782800006.0
2009-07-31 20:00:00,0.8535,0.85385,0.85345,0.8537,2955199991.0
2009-07-31 20:05:00,0.8537,0.85385,0.85365,0.85375,2660800006.0
2009-07-31 20:10:00,0.8538,0.8544,0.8538,0.85435,3253599993.0
2009-07-31 20:15:00,0.85435,0.85435,0.85385,0.8539,3746400021.0
2009-07-31 20:20:00,0.85385,0.8539,0.85345,0.85355,3562199991.0
2009-07-31 20:25:00,0.85355,0.8537,0.85345,0.8535,2741400003.0
2009-07-31 20:30:00,0.85355,0.8536,0.8533,0.85335,2880800002.0
2009-07-31 20:35:00,0.85335,0.85385,0.85335,0.85365,2744800011.0
2009-07-31 20:40:00,0.85365,0.85375,0.8535,0.85365,2067400006.0
2009-07-31 20:45:00,0.85365,0.8537,0.8535,0.8535,1276400004.0
2009-07-31 20:50:00,0.8535,0.85365,0.8535,0.85355,864600019.0
2009-07-31 20:55:00,0.85355,0.8541,0.85355,0.85395,3551200012.0
2009-07-31 21:00:00,0.85395,0.8542,0.8534,0.8534,2600800012.0
2009-07-31 21:05:00,0.85355,0.8537,0.8534,0.85355,1960799997.0
2009-07-31 21:10:00,0.8535,0.8536,0.8534,0.85345,2522600022.0
2009-07-31 21:15:00,0.85345,0.85355,0.85335,0.85345,1162200003.0
2009-07-31 21:20:00,0.85345,0.85365,0.85345,0.8536,763200006.0
2009-07-31 21:25:00,0.85355,0.85385,0.85345,0.8537,2356500032.0
2009-07-31 21:30:00,0.8537,0.85385,0.8535,0.8536,2767100024.0
2009-07-31 21:35:00,0.85365,0.8538,0.85345,0.85375,1731200004.0
2009-07-31 21:40:00,0.85375,0.8538,0.85355,0.8536,1770800004.0
2009-07-31 21:45:00,0.85355,0.8536,0.8533,0.8534,2410000004.0
2009-07-31 21:50:00,0.8534,0.8535,0.85325,0.8534,2054199998.0
2009-07-31 21:55:00,0.8534,0.8535,0.853,0.8531,2261400007.0
2009-07-31 22:00:00,0.85305,0.8535,0.853,0.85325,2515200025.0
2009-07-31 22:05:00,0.85325,0.85345,0.8532,0.8533,1007799996.0
2009-07-31 22:10:00,0.85325,0.8534,0.85315,0.85315,1814200015.0
2009-07-31 22:15:00,0.85315,0.8532,0.8531,0.85315,1878000026.0
2009-07-31 22:20:00,0.85315,0.8532,0.8529,0.85295,847200005.0
2009-07-31 22:25:00,0.85285,0.853,0.85285,0.8529,695600007.0
2009-07-31 22:30:00,0.8529,0.85325,0.85285,0.853,1429200015.0
2009-07-31 22:35:00,0.853,0.8534,0.85295,0.8533,1361799999.0
2009-07-31 22:40:00,0.8532,0.85335,0.853,0.853,1033100000.0
2009-07-31 22:45:00,0.853,0.85305,0.85275,0.85295,1957200017.0
2009-07-31 22:50:00,0.853,0.8531,0.85285,0.8529,863199998.0
2009-07-31 22:55:00,0.8529,0.8531,0.8528,0.8529,1107000001.0
2009-08-02 23:00:00,0.85324,0.85324,0.85195,0.8529,687999997.0
2009-08-02 23:05:00,0.8529,0.85331,0.85258,0.85331,531600002.0
2009-08-02 23:10:00,0.8525,0.85329,0.85245,0.85325,834000005.0
2009-08-02 23:15:00,0.85315,0.85325,0.85225,0.85325,628200005.0
2009-08-02 23:20:00,0.85261,0.85335,0.85261,0.85335,443000010.0
2009-08-02 23:25:00,0.85266,0.85345,0.85266,0.85335,257599998.0
2009-08-02 23:30:00,0.85349,0.85365,0.85272,0.85345,719600000.0
2009-08-02 23:35:00,0.8535,0.8536,0.8531,0.85312,441060001.0
2009-08-02 23:40:00,0.8532,0.85325,0.85295,0.85297,1319800007.0
2009-08-02 23:45:00,0.85305,0.8536,0.85295,0.8534,176600000.0
2009-08-02 23:50:00,0.8533,0.8536,0.85318,0.8535,745000000.0
2009-08-02 23:55:00,0.85355,0.8537,0.8532,0.8535,91200000.0
2009-08-03 00:00:00,0.8535,0.8535,0.85285,0.8533,224400000.0
2009-08-03 00:05:00,0.85313,0.85345,0.85313,0.8534,165200000.0
2009-08-03 00:10:00,0.8534,0.85355,0.8534,0.85355,162600000.0
2009-08-03 00:15:00,0.85355,0.85355,0.8534,0.8535,196800000.0
2009-08-03 00:20:00,0.8535,0.85355,0.8534,0.8534,233400000.0
2009-08-03 00:25:00,0.8534,0.8534,0.85305,0.85315,321200000.0
2009-08-03 00:30:00,0.85305,0.8531,0.85275,0.85305,555400000.0
2009-08-03 00:35:00,0.853,0.85315,0.85275,0.85285,332400000.0
2009-08-03 00:40:00,0.85285,0.8529,0.85265,0.85265,502600001.0
2009-08-03 00:45:00,0.85265,0.85295,0.85265,0.8529,317200000.0
2009-08-03 00:50:00,0.85285,0.853,0.85275,0.85285,326800000.0
2009-08-03 00:55:00,0.85285,0.85285,0.8526,0.85265,592799999.0
2009-08-03 01:00:00,0.85265,0.85305,0.85265,0.853,657000000.0
2009-08-03 01:05:00,0.853,0.853,0.85275,0.85275,764000003.0
2009-08-03 01:10:00,0.85275,0.85295,0.85235,0.8524,1753399996.0
2009-08-03 01:15:00,0.85245,0.85245,0.85215,0.85215,1091399997.0
2009-08-03 01:20:00,0.8521,0.85255,0.85165,0.8519,4976999999.0
2009-08-03 01:25:00,0.8519,0.85255,0.85185,0.8522,4760399999.0
2009-08-03 01:30:00,0.8523,0.85255,0.85215,0.85225,2323399996.0
2009-08-03 01:35:00,0.85225,0.8526,0.85215,0.8524,3609000008.0
2009-08-03 01:40:00,0.8524,0.85275,0.8524,0.85265,5029600021.0
2009-08-03 01:45:00,0.8526,0.8529,0.8526,0.8528,4548599992.0
2009-08-03 01:50:00,0.8528,0.85285,0.8527,0.8528,3781000010.0
2009-08-03 01:55:00,0.8528,0.85295,0.8524,0.8525,2977400007.0
2009-08-03 02:00:00,0.8525,0.8526,0.85225,0.8523,1661400004.0
2009-08-03 02:05:00,0.8523,0.85245,0.8522,0.85235,2654700018.0
2009-08-03 02:10:00,0.8523,0.8524,0.8518,0.8518,2249200004.0
2009-08-03 02:15:00,0.8518,0.85205,0.85165,0.85205,2590599994.0
2009-08-03 02:20:00,0.85205,0.8522,0.85195,0.8522,2511399996.0
2009-08-03 02:25:00,0.85215,0.85225,0.85195,0.852,1036399991.0
2009-08-03 02:30:00,0.852,0.8522,0.8519,0.8521,1526599994.0
2009-08-03 02:35:00,0.8521,0.85235,0.85205,0.85235,2694200000.0
2009-08-03 02:40:00,0.85245,0.8525,0.8521,0.85215,2368800001.0
2009-08-03 02:45:00,0.85215,0.8522,0.85185,0.8519,1759399982.0
2009-08-03 02:50:00,0.85185,0.852,0.85185,0.852,2071399995.0
2009-08-03 02:55:00,0.85205,0.85225,0.85195,0.85215,2221999992.0
2009-08-03 03:00:00,0.85215,0.8523,0.8515,0.8517,3708999993.0
2009-08-03 03:05:00,0.8517,0.85185,0.8516,0.85165,3971500002.0
2009-08-03 03:10:00,0.8517,0.85175,0.8516,0.85175,1325799998.0
2009-08-03 03:15:00,0.8517,0.85175,0.85165,0.8517,1262200000.0
2009-08-03 03:20:00,0.8517,0.8518,0.8516,0.8517,2267600006.0
2009-08-03 03:25:00,0.85175,0.85195,0.8517,0.8518,2004200001.0
2009-08-03 03:30:00,0.8518,0.8518,0.8517,0.85175,1475999993.0
2009-08-03 03:35:00,0.85175,0.85185,0.8517,0.8517,804400000.0
2009-08-03 03:40:00,0.8517,0.8518,0.85165,0.8517,803800002.0
2009-08-03 03:45:00,0.8517,0.8517,0.85165,0.8517,1166600000.0
2009-08-03 03:50:00,0.8517,0.8517,0.8515,0.8515,749600002.0
2009-08-03 03:55:00,0.8515,0.8515,0.8514,0.8514,504600002.0
2009-08-03 04:00:00,0.8514,0.8515,0.85115,0.85125,3279999999.0
2009-08-03 04:05:00,0.85125,0.85145,0.8512,0.85125,4613599977.0
2009-08-03 04:10:00,0.85125,0.8514,0.8512,0.8512,3167800000.0
2009-08-03 04:15:00,0.8512,0.85125,0.8512,0.8512,639400001.0
2009-08-03 04:20:00,0.8512,0.85125,0.8511,0.85125,495800000.0
2009-08-03 04:25:00,0.85125,0.85125,0.8512,0.8512,350400000.0
2009-08-03 04:30:00,0.8512,0.85135,0.8511,0.85115,2170000003.0
2009-08-03 04:35:00,0.8512,0.8512,0.85115,0.85115,552200000.0
2009-08-03 04:40:00,0.85115,0.85115,0.8511,0.85115,869000001.0
2009-08-03 04:45:00,0.85115,0.8512,0.8511,0.85115,725800000.0
2009-08-03 04:50:00,0.85115,0.8512,0.85115,0.8512,1029200000.0
2009-08-03 04:55:00,0.8512,0.8512,0.85115,0.8512,957800000.0
2009-08-03 05:00:00,0.8512,0.8512,0.85115,0.85115,631400001.0
2009-08-03 05:05:00,0.85115,0.85125,0.85115,0.85125,1674200000.0
2009-08-03 05:10:00,0.85125,0.85135,0.85115,0.85125,2052999997.0
2009-08-03 05:15:00,0.85125,0.85145,0.8511,0.85115,2549400000.0
2009-08-03 05:20:00,0.8512,0.8512,0.8511,0.85115,638999999.0
2009-08-03 05:25:00,0.85115,0.85115,0.85105,0.8511,1820200006.0
2009-08-03 05:30:00,0.8511,0.8512,0.851,0.8512,1581599998.0
2009-08-03 05:35:00,0.8512,0.8513,0.8511,0.85115,2728599992.0
2009-08-03 05:40:00,0.85115,0.8513,0.85115,0.8512,1207999998.0
2009-08-03 05:45:00,0.8512,0.8513,0.8511,0.8512,3081399988.0
2009-08-03 05:50:00,0.8512,0.8512,0.85105,0.8512,1580799998.0
2009-08-03 05:55:00,0.8512,0.8514,0.8511,0.85115,2505400019.0
2009-08-03 06:00:00,0.8512,0.8513,0.8511,0.85115,1078800001.0
2009-08-03 06:05:00,0.85115,0.85125,0.8511,0.85115,2204800006.0
2009-08-03 06:10:00,0.85115,0.85115,0.85087,0.8511,871999982.0
2009-08-03 06:15:00,0.8511,0.85115,0.85074,0.85089,1375599983.0
2009-08-03 06:20:00,0.8511,0.8512,0.8511,0.8511,2667199994.0
2009-08-03 06:25:00,0.8511,0.8512,0.8511,0.8512,866600000.0
2009-08-03 06:30:00,0.8512,0.8512,0.85105,0.8511,467199998.0
2009-08-03 06:35:00,0.8511,0.8511,0.8511,0.8511,318400000.0
2009-08-03 06:40:00,0.8511,0.8512,0.8511,0.8511,1967599997.0
2009-08-03 06:45:00,0.8511,0.8513,0.8511,0.8511,1661199998.0
2009-08-03 06:50:00,0.8511,0.85115,0.8511,0.85115,1248600000.0
2009-08-03 06:55:00,0.8511,0.85125,0.8511,0.8512,1315999998.0
2009-08-03 07:00:00,0.8512,0.85155,0.8511,0.85125,1472199997.0
2009-08-03 07:05:00,0.85125,0.8517,0.8511,0.85135,1990600001.0
2009-08-03 07:10:00,0.85135,0.85155,0.85135,0.8515,1658999995.0
2009-08-03 07:15:00,0.8515,0.8516,0.85132,0.85151,1492799989.0
2009-08-03 07:20:00,0.85165,0.8517,0.85145,0.85155,522899999.0
2009-08-03 07:25:00,0.8515,0.85175,0.85145,0.85175,1430199982.0
2009-08-03 07:30:00,0.85175,0.85195,0.8517,0.8517,1990800000.0
2009-08-03 07:35:00,0.8517,0.8521,0.85145,0.8516,2334700004.0
2009-08-03 07:40:00,0.8516,0.85185,0.85145,0.85175,1297800000.0
2009-08-03 07:45:00,0.85175,0.85175,0.8516,0.85165,1220000000.0
2009-08-03 07:50:00,0.85165,0.8517,0.8515,0.85155,1318200000.0
2009-08-03 07:55:00,0.85155,0.8516,0.85105,0.8511,1544000000.0
2009-08-03 08:00:00,0.8511,0.85125,0.85095,0.8511,2748999999.0
2009-08-03 08:05:00,0.8511,0.85115,0.85085,0.8509,3720199959.0
2009-08-03 08:10:00,0.8509,0.851,0.8508,0.8508,3958499970.0
2009-08-03 08:15:00,0.85085,0.851,0.85075,0.851,3014500001.0
2009-08-03 08:20:00,0.85105,0.85125,0.851,0.85115,3408499990.0
2009-08-03 08:25:00,0.8511,0.85115,0.85075,0.8509,3129099991.0
2009-08-03 08:30:00,0.8509,0.85115,0.8508,0.85085,3244000016.0
2009-08-03 08:35:00,0.85085,0.8513,0.85075,0.85125,2811799997.0
2009-08-03 08:40:00,0.85125,0.85135,0.8509,0.85125,2652299981.0
2009-08-03 08:45:00,0.85125,0.8517,0.85125,0.85145,3078099988.0
2009-08-03 08:50:00,0.85145,0.8515,0.8508,0.85105,3680099981.0
2009-08-03 08:55:00,0.85105,0.85105,0.8507,0.8509,6905400032.0
2009-08-03 09:00:00,0.85083,0.85087,0.85,0.85015,6027899965.0
2009-08-03 09:05:00,0.85015,0.8503,0.85,0.85005,3723699993.0
2009-08-03 09:10:00,0.85005,0.8502,0.8496,0.85015,3906200000.0
2009-08-03 09:15:00,0.85015,0.8502,0.8492,0.8492,4056099998.0
2009-08-03 09:20:00,0.8492,0.8497,0.8492,0.8497,4226299996.0
2009-08-03 09:25:00,0.8497,0.85005,0.84965,0.85,2911800000.0
2009-08-03 09:30:00,0.85,0.85005,0.8495,0.8495,1991900001.0
2009-08-03 09:35:00,0.8495,0.8498,0.8494,0.84945,3623099985.0
2009-08-03 09:40:00,0.84945,0.84965,0.8492,0.84965,5233599987.0
2009-08-03 09:45:00,0.84965,0.84965,0.8493,0.84955,3411799978.0
2009-08-03 09:50:00,0.84955,0.84995,0.8495,0.8496,3603299995.0
2009-08-03 09:55:00,0.8496,0.84965,0.849,0.849,3962499999.0
2009-08-03 10:00:00,0.8491,0.84915,0.8482,0.84845,5222600004.0
2009-08-03 10:05:00,0.8484,0.84855,0.84765,0.8478,3429400003.0
2009-08-03 10:10:00,0.84775,0.8481,0.8477,0.8478,4254899984.0
2009-08-03 10:15:00,0.8478,0.84835,0.8477,0.84815,4891600000.0
2009-08-03 10:20:00,0.84805,0.84875,0.84795,0.8487,4610100009.0
2009-08-03 10:25:00,0.84865,0.8487,0.8463,0.8464,4064599989.0
2009-08-03 10:30:00,0.8464,0.8469,0.8462,0.84665,6188500007.0
2009-08-03 10:35:00,0.8466,0.8469,0.84645,0.8468,3247000004.0
2009-08-03 10:40:00,0.8468,0.8474,0.84655,0.8473,3868399994.0
2009-08-03 10:45:00,0.8473,0.8478,0.84705,0.8476,3862500000.0
2009-08-03 10:50:00,0.8476,0.84805,0.8476,0.84775,3900299998.0
2009-08-03 10:55:00,0.84775,0.84795,0.84755,0.84775,2589700006.0
2009-08-03 11:00:00,0.84775,0.8479,0.8476,0.84785,3523500011.0
2009-08-03 11:05:00,0.8479,0.848,0.8475,0.84775,3295700005.0
2009-08-03 11:10:00,0.84775,0.8481,0.84775,0.84785,2621900003.0
2009-08-03 11:15:00,0.8478,0.8478,0.847,0.8472,6318499999.0
2009-08-03 11:20:00,0.8472,0.84825,0.84715,0.8474,4707500011.0
2009-08-03 11:25:00,0.8474,0.84775,0.8474,0.8475,2635300001.0
2009-08-03 11:30:00,0.8475,0.8479,0.8475,0.8478,2417800004.0
2009-08-03 11:35:00,0.8478,0.84785,0.84745,0.84765,3187099995.0
2009-08-03 11:40:00,0.8477,0.84855,0.8476,0.84845,3638899995.0
2009-08-03 11:45:00,0.84845,0.84885,0.8482,0.84855,4270400014.0
2009-08-03 11:50:00,0.84855,0.8487,0.8479,0.84805,4207300003.0
2009-08-03 11:55:00,0.8481,0.8486,0.84805,0.8484,3785600007.0
2009-08-03 12:00:00,0.8484,0.8486,0.8481,0.84855,4428200017.0
2009-08-03 12:05:00,0.84855,0.84935,0.8485,0.849,4276600008.0
2009-08-03 12:10:00,0.84895,0.84905,0.84865,0.84875,4880400015.0
2009-08-03 12:15:00,0.84875,0.849,0.84865,0.849,1936599998.0
2009-08-03 12:20:00,0.849,0.8493,0.8487,0.8489,4935499982.0
2009-08-03 12:25:00,0.849,0.84905,0.84885,0.84895,2509999996.0
2009-08-03 12:30:00,0.84895,0.84915,0.8488,0.84885,1989500007.0
2009-08-03 12:35:00,0.84885,0.8497,0.84885,0.84965,2862500006.0
2009-08-03 12:40:00,0.84965,0.8498,0.8492,0.8493,4654599986.0
2009-08-03 12:45:00,0.84925,0.84925,0.8488,0.849,4854399999.0
2009-08-03 12:50:00,0.84905,0.84955,0.84895,0.84935,3543100001.0
2009-08-03 12:55:00,0.84935,0.8494,0.8487,0.8489,3433900015.0
2009-08-03 13:00:00,0.8489,0.849,0.8486,0.84875,2787399994.0
2009-08-03 13:05:00,0.8487,0.8492,0.8487,0.84915,2769900008.0
2009-08-03 13:10:00,0.84915,0.84945,0.84905,0.8494,3864200001.0
2009-08-03 13:15:00,0.8494,0.84995,0.8494,0.84965,3440299994.0
2009-08-03 13:20:00,0.84965,0.84975,0.84945,0.8497,4045299985.0
2009-08-03 13:25:00,0.8497,0.8499,0.8496,0.8497,3231600005.0
2009-08-03 13:30:00,0.8497,0.84985,0.8496,0.8497,3853399983.0
2009-08-03 13:35:00,0.8497,0.85005,0.84965,0.84995,4503200011.0
2009-08-03 13:40:00,0.84995,0.85035,0.8499,0.85015,5371599988.0
2009-08-03 13:45:00,0.8502,0.8504,0.84975,0.8501,7687599961.0
2009-08-03 13:50:00,0.8501,0.8502,0.84945,0.84975,5061800001.0
2009-08-03 13:55:00,0.8498,0.8501,0.84955,0.85,5416799981.0
2009-08-03 14:00:00,0.85,0.85,0.84875,0.8488,3847600006.0
2009-08-03 14:05:00,0.8488,0.8494,0.8487,0.84925,3588300008.0
2009-08-03 14:10:00,0.84925,0.84925,0.84915,0.8492,1699600002.0
2009-08-03 14:15:00,0.8492,0.8493,0.8487,0.8488,4338399999.0
2009-08-03 14:20:00,0.8488,0.84915,0.8485,0.8487,4890100015.0
2009-08-03 14:25:00,0.8487,0.8492,0.8487,0.8491,4207399992.0
2009-08-03 14:30:00,0.8491,0.8493,0.84895,0.84915,6551400013.0
2009-08-03 14:35:00,0.84915,0.8493,0.8491,0.84925,3950600011.0
2009-08-03 14:40:00,0.84925,0.8494,0.84905,0.84935,5303599993.0
2009-08-03 14:45:00,0.8494,0.84955,0.84925,0.8495,3247800004.0
2009-08-03 14:50:00,0.8495,0.8495,0.8492,0.8494,3688800000.0
2009-08-03 14:55:00,0.84945,0.8498,0.84945,0.8495,2127600006.0
2009-08-03 15:00:00,0.8495,0.84965,0.8494,0.84955,5004600004.0
2009-08-03 15:05:00,0.84955,0.85025,0.84955,0.84965,7416399990.0
2009-08-03 15:10:00,0.84965,0.8499,0.84955,0.84965,5560999995.0
2009-08-03 15:15:00,0.84965,0.85005,0.84955,0.84985,6330399986.0
2009-08-03 15:20:00,0.84985,0.8502,0.84975,0.8501,2951199976.0
2009-08-03 15:25:00,0.8501,0.85035,0.8499,0.85035,7146400012.0
2009-08-03 15:30:00,0.85035,0.8504,0.8499,0.85035,6428400045.0
2009-08-03 15:35:00,0.8504,0.85155,0.85021,0.85105,5740599986.0
2009-08-03 15:40:00,0.8511,0.8511,0.8505,0.8507,7429200010.0
2009-08-03 15:45:00,0.85075,0.8509,0.85015,0.85055,7081499989.0
2009-08-03 15:50:00,0.85057,0.85085,0.85054,0.85065,9589399942.0
2009-08-03 15:55:00,0.85065,0.8509,0.85055,0.85065,7044599983.0
2009-08-03 16:00:00,0.85065,0.85195,0.8506,0.8519,8588500010.0
2009-08-03 16:05:00,0.852,0.85245,0.8513,0.85165,8877199966.0
2009-08-03 16:10:00,0.8516,0.85199,0.85135,0.8515,7981199988.0
2009-08-03 16:15:00,0.85145,0.8516,0.8506,0.8512,7229500000.0
2009-08-03 16:20:00,0.8512,0.8517,0.85095,0.8514,8140400022.0
2009-08-03 16:25:00,0.85145,0.85235,0.85135,0.852,7735499996.0
2009-08-03 16:30:00,0.852,0.85295,0.8519,0.8522,7427499981.0
2009-08-03 16:35:00,0.85225,0.8525,0.8519,0.85235,8405199966.0
2009-08-03 16:40:00,0.8524,0.85265,0.85215,0.8523,7174799972.0
2009-08-03 16:45:00,0.8523,0.8529,0.85225,0.8526,8574799992.0
2009-08-03 16:50:00,0.8526,0.8528,0.85205,0.8523,7048599999.0
2009-08-03 16:55:00,0.85235,0.85235,0.8515,0.85165,7079200001.0
2009-08-03 17:00:00,0.85165,0.8521,0.85155,0.85195,7140999966.0
2009-08-03 17:05:00,0.85195,0.85205,0.8517,0.85185,8378999987.0
2009-08-03 17:10:00,0.85185,0.85235,0.85185,0.85215,8151999977.0
2009-08-03 17:15:00,0.85215,0.85275,0.8521,0.8526,8494299981.0
2009-08-03 17:20:00,0.8526,0.85265,0.85225,0.85235,8144999984.0
2009-08-03 17:25:00,0.85235,0.85235,0.85185,0.8521,5671999994.0
2009-08-03 17:30:00,0.8521,0.8522,0.8518,0.852,4290199996.0
2009-08-03 17:35:00,0.85195,0.8523,0.85185,0.8521,3473299993.0
2009-08-03 17:40:00,0.8521,0.85225,0.8517,0.8518,6161399959.0
2009-08-03 17:45:00,0.8518,0.852,0.85075,0.85095,7432799959.0
2009-08-03 17:50:00,0.8509,0.8511,0.85075,0.8508,4214199991.0
2009-08-03 17:55:00,0.85085,0.8509,0.84975,0.85015,3225199992.0
2009-08-03 18:00:00,0.85015,0.8504,0.85,0.85037,5872799970.0
2009-08-03 18:05:00,0.85045,0.85055,0.85005,0.85025,5024600000.0
2009-08-03 18:10:00,0.85025,0.8505,0.85005,0.8504,3751799998.0
2009-08-03 18:15:00,0.8504,0.85085,0.8504,0.8506,2340600000.0
2009-08-03 18:20:00,0.8506,0.8506,0.8501,0.85025,3314399995.0
2009-08-03 18:25:00,0.8502,0.8504,0.8499,0.8503,2095199998.0
2009-08-03 18:30:00,0.85035,0.85035,0.85,0.8501,2403600005.0
2009-08-03 18:35:00,0.85015,0.8504,0.85005,0.85015,3447400002.0
2009-08-03 18:40:00,0.85015,0.85025,0.84995,0.85005,3081199991.0
2009-08-03 18:45:00,0.85005,0.8502,0.8499,0.8501,2329999997.0
2009-08-03 18:50:00,0.85015,0.85035,0.85005,0.85005,2473400003.0
2009-08-03 18:55:00,0.85005,0.8501,0.8497,0.84975,2053199997.0
2009-08-03 19:00:00,0.8497,0.84985,0.8497,0.84975,1554000009.0
2009-08-03 19:05:00,0.84975,0.85,0.84965,0.8499,2752799992.0
2009-08-03 19:10:00,0.84995,0.85,0.8499,0.84995,754800008.0
2009-08-03 19:15:00,0.84995,0.85015,0.8498,0.84985,2798400004.0
2009-08-03 19:20:00,0.84985,0.85005,0.8497,0.85,2647600004.0
2009-08-03 19:25:00,0.85,0.85035,0.85,0.85025,3209199994.0
2009-08-03 19:30:00,0.85025,0.85065,0.85015,0.8505,4179600035.0
2009-08-03 19:35:00,0.85055,0.8507,0.8503,0.8507,1646200000.0
2009-08-03 19:40:00,0.8507,0.8509,0.85035,0.8504,3207999969.0
2009-08-03 19:45:00,0.85045,0.85075,0.85035,0.85055,3037199999.0
2009-08-03 19:50:00,0.8506,0.8506,0.85045,0.85045,1289599996.0
2009-08-03 19:55:00,0.85045,0.8509,0.8503,0.8509,911999999.0
2009-08-03 20:00:00,0.8509,0.85095,0.8506,0.8507,1763399999.0
2009-08-03 20:05:00,0.85065,0.8508,0.8504,0.8506,2873399992.0
2009-08-03 20:10:00,0.8506,0.8508,0.85055,0.85065,2239600004.0
2009-08-03 20:15:00,0.85065,0.85075,0.8505,0.85075,2762999978.0
2009-08-03 20:20:00,0.85075,0.8508,0.8507,0.8508,2811199963.0
2009-08-03 20:25:00,0.8508,0.8509,0.8507,0.85075,1439000003.0
2009-08-03 20:30:00,0.85075,0.85075,0.85055,0.85055,1123199999.0
2009-08-03 20:35:00,0.8506,0.85065,0.85055,0.8506,1521600005.0
2009-08-03 20:40:00,0.8506,0.85095,0.85055,0.85095,1717399998.0
2009-08-03 20:45:00,0.85095,0.85105,0.85085,0.85105,847200002.0
2009-08-03 20:50:00,0.8511,0.85145,0.85105,0.85135,4087999973.0
2009-08-03 20:55:00,0.85135,0.85175,0.85135,0.85145,4027999962.0
2009-08-03 21:00:00,0.85145,0.8516,0.85125,0.85135,4562799968.0
2009-08-03 21:05:00,0.85135,0.85135,0.85125,0.85125,1196000000.0
2009-08-03 21:10:00,0.85125,0.85135,0.85115,0.8513,1894200000.0
2009-08-03 21:15:00,0.8513,0.85145,0.85125,0.85145,1687599996.0
2009-08-03 21:20:00,0.85145,0.85155,0.85135,0.8514,1682199997.0
2009-08-03 21:25:00,0.8514,0.85165,0.8514,0.8515,2233599993.0
2009-08-03 21:30:00,0.8515,0.8515,0.8512,0.8513,1838799999.0
2009-08-03 21:35:00,0.8513,0.85165,0.8513,0.85155,2081999997.0
2009-08-03 21:40:00,0.8516,0.85175,0.85135,0.85135,3731100005.0
2009-08-03 21:45:00,0.8514,0.8514,0.85075,0.8508,4108000003.0
2009-08-03 21:50:00,0.85085,0.8511,0.85085,0.851,1703999976.0
2009-08-03 21:55:00,0.85105,0.85105,0.85065,0.8507,3170399972.0
2009-08-03 22:00:00,0.85075,0.8509,0.8506,0.8507,1888800002.0
2009-08-03 22:05:00,0.8507,0.85105,0.8507,0.851,3600999992.0
2009-08-03 22:10:00,0.851,0.851,0.85095,0.851,681599987.0
2009-08-03 22:15:00,0.8509,0.8511,0.8509,0.85105,1246799987.0
2009-08-03 22:20:00,0.85105,0.8511,0.85095,0.85105,2012999965.0
2009-08-03 22:25:00,0.8511,0.8511,0.8509,0.8509,1527399985.0
2009-08-03 22:30:00,0.8509,0.851,0.85085,0.851,760799996.0
2009-08-03 22:35:00,0.851,0.85105,0.85085,0.8509,1325599978.0
2009-08-03 22:40:00,0.8509,0.85105,0.85075,0.851,1311999993.0
2009-08-03 22:45:00,0.851,0.8511,0.8509,0.851,671999996.0
2009-08-03 22:50:00,0.85105,0.8512,0.85085,0.8509,2006399995.0
2009-08-03 22:55:00,0.851,0.85145,0.851,0.8512,1863199994.0
2009-08-03 23:00:00,0.8512,0.85135,0.8511,0.85135,428599997.0
2009-08-03 23:05:00,0.85135,0.8514,0.8512,0.85125,737000003.0
2009-08-03 23:10:00,0.85125,0.8514,0.85125,0.8514,281200000.0
2009-08-03 23:15:00,0.8514,0.85145,0.85135,0.8514,198800000.0
2009-08-03 23:20:00,0.8514,0.85145,0.85125,0.8513,388600000.0
2009-08-03 23:25:00,0.85125,0.8514,0.85076,0.85135,463200001.0
2009-08-03 23:30:00,0.85135,0.8517,0.85135,0.8514,868799995.0
2009-08-03 23:35:00,0.85135,0.85135,0.85105,0.8512,559199999.0
2009-08-03 23:40:00,0.8512,0.85125,0.85105,0.8511,1034399999.0
2009-08-03 23:45:00,0.8512,0.8513,0.85105,0.8511,331800000.0
2009-08-03 23:50:00,0.85105,0.8513,0.85095,0.85115,490199998.0
2009-08-03 23:55:00,0.8512,0.85135,0.851,0.85115,535000000.0
2009-08-04 00:00:00,0.8512,0.85125,0.851,0.8511,653800001.0
2009-08-04 00:05:00,0.8512,0.8512,0.851,0.85105,121200000.0
2009-08-04 00:10:00,0.85105,0.8512,0.851,0.8512,367199999.0
2009-08-04 00:15:00,0.8511,0.8511,0.85089,0.85098,924199991.0
2009-08-04 00:20:00,0.851,0.85105,0.8508,0.851,877800000.0
2009-08-04 00:25:00,0.851,0.8512,0.85077,0.8512,840600000.0
2009-08-04 00:30:00,0.8511,0.8512,0.85105,0.8511,250000000.0
2009-08-04 00:35:00,0.85115,0.8512,0.851,0.851,176400000.0
2009-08-04 00:40:00,0.85105,0.85105,0.851,0.851,166600000.0
2009-08-04 00:45:00,0.851,0.851,0.85095,0.85095,336000000.0
2009-08-04 00:50:00,0.85095,0.851,0.8509,0.85095,438400000.0
2009-08-04 00:55:00,0.85095,0.851,0.85095,0.85095,864599999.0
2009-08-04 01:00:00,0.85095,0.851,0.85085,0.85095,962600000.0
2009-08-04 01:05:00,0.85095,0.8511,0.85075,0.851,359799998.0
2009-08-04 01:10:00,0.851,0.85105,0.8508,0.8509,617400002.0
2009-08-04 01:15:00,0.8509,0.85105,0.8508,0.8509,482999999.0
2009-08-04 01:20:00,0.85085,0.8509,0.85075,0.8508,1322400015.0
2009-08-04 01:25:00,0.85075,0.8509,0.8507,0.8507,1838199992.0
2009-08-04 01:30:00,0.8507,0.8508,0.8506,0.8506,1331400001.0
2009-08-04 01:35:00,0.8506,0.8508,0.85035,0.85065,1949000010.0
2009-08-04 01:40:00,0.85065,0.8508,0.85065,0.8508,586799998.0
2009-08-04 01:45:00,0.85075,0.8508,0.8505,0.85065,557199999.0
2009-08-04 01:50:00,0.85065,0.85075,0.8506,0.85065,976799996.0
2009-08-04 01:55:00,0.8505,0.85085,0.8505,0.85085,453999999.0
2009-08-04 02:00:00,0.85085,0.8509,0.8507,0.8509,216200000.0
2009-08-04 02:05:00,0.8509,0.85095,0.8505,0.8507,845999996.0
2009-08-04 02:10:00,0.8507,0.85085,0.85065,0.8508,1196400001.0
2009-08-04 02:15:00,0.8508,0.8509,0.85065,0.8507,1107399999.0
2009-08-04 02:20:00,0.8507,0.85085,0.85065,0.85065,598199999.0
2009-08-04 02:25:00,0.85065,0.8507,0.8502,0.8505,2877199992.0
2009-08-04 02:30:00,0.8505,0.85055,0.8502,0.8503,1474400004.0
2009-08-04 02:35:00,0.8503,0.8503,0.85005,0.85015,1280399997.0
2009-08-04 02:40:00,0.85015,0.85025,0.85005,0.85015,2807599996.0
2009-08-04 02:45:00,0.85015,0.85015,0.8498,0.8499,1530599992.0
2009-08-04 02:50:00,0.8499,0.85,0.8499,0.85,1620199998.0
2009-08-04 02:55:00,0.8499,0.85005,0.8498,0.84985,1113000001.0
2009-08-04 03:00:00,0.85,0.85005,0.8496,0.8499,2623399990.0
2009-08-04 03:05:00,0.8499,0.84995,0.84975,0.8498,1904000010.0
2009-08-04 03:10:00,0.8498,0.8498,0.84945,0.8495,1790399992.0
2009-08-04 03:15:00,0.84945,0.8498,0.84945,0.8497,2223399997.0
2009-08-04 03:20:00,0.8497,0.84985,0.84955,0.8498,1197999995.0
2009-08-04 03:25:00,0.8498,0.84995,0.8497,0.8497,2210400026.0
2009-08-04 03:30:00,0.8497,0.8498,0.8488,0.8488,3807200002.0
2009-08-04 03:35:00,0.8488,0.8494,0.84855,0.849,3918599986.0
2009-08-04 03:40:00,0.84905,0.84935,0.84885,0.8493,2963599994.0
2009-08-04 03:45:00,0.8493,0.8496,0.84915,0.8494,2143399993.0
2009-08-04 03:50:00,0.8494,0.84945,0.84925,0.8493,1596600006.0
2009-08-04 03:55:00,0.8493,0.8495,0.84925,0.8494,2148200005.0
2009-08-04 04:00:00,0.8494,0.8495,0.849,0.8491,2341599999.0
2009-08-04 04:05:00,0.8491,0.84925,0.849,0.849,2395599990.0
2009-08-04 04:10:00,0.849,0.8492,0.849,0.8491,1756000003.0
2009-08-04 04:15:00,0.8491,0.8494,0.8489,0.84925,4598399988.0
2009-08-04 04:20:00,0.84925,0.84935,0.84905,0.8492,4383599980.0
2009-08-04 04:25:00,0.8492,0.84935,0.84905,0.8492,2652800006.0
2009-08-04 04:30:00,0.8492,0.8493,0.84905,0.8492,1390399994.0
2009-08-04 04:35:00,0.8492,0.84935,0.84905,0.84935,1340399993.0
2009-08-04 04:40:00,0.84935,0.8494,0.8492,0.8494,729599996.0
2009-08-04 04:45:00,0.8494,0.84945,0.84935,0.8494,672800000.0
2009-08-04 04:50:00,0.8494,0.84945,0.849,0.84905,1266999998.0
2009-08-04 04:55:00,0.84905,0.8491,0.84895,0.849,1878400006.0
2009-08-04 05:00:00,0.84895,0.84905,0.84895,0.84905,549600002.0
2009-08-04 05:05:00,0.84905,0.84905,0.84895,0.84895,972000002.0
2009-08-04 05:10:00,0.84895,0.849,0.84885,0.84895,470400012.0
2009-08-04 05:15:00,0.84895,0.8492,0.84895,0.84915,1602399999.0
2009-08-04 05:20:00,0.84915,0.84925,0.84905,0.84905,1216400001.0
2009-08-04 05:25:00,0.84905,0.84915,0.849,0.8491,1374199998.0
2009-08-04 05:30:00,0.8491,0.84915,0.84895,0.849,1148799997.0
2009-08-04 05:35:00,0.849,0.84905,0.84895,0.849,968799997.0
2009-08-04 05:40:00,0.84905,0.84905,0.84895,0.849,741599999.0
2009-08-04 05:45:00,0.849,0.84905,0.84895,0.84895,624000000.0
2009-08-04 05:50:00,0.84895,0.84905,0.8489,0.84895,1707399990.0
2009-08-04 05:55:00,0.84895,0.84905,0.8488,0.8488,1331200006.0
2009-08-04 06:00:00,0.8488,0.84885,0.84875,0.8488,2559999993.0
2009-08-04 06:05:00,0.8488,0.84885,0.84875,0.8488,1730000000.0
2009-08-04 06:10:00,0.8488,0.84885,0.84875,0.8488,1315999977.0
2009-08-04 06:15:00,0.8488,0.84885,0.84875,0.8488,1904000008.0
2009-08-04 06:20:00,0.8488,0.84905,0.84875,0.84895,1810400000.0
2009-08-04 06:25:00,0.84895,0.849,0.84875,0.84885,1343600008.0
2009-08-04 06:30:00,0.84885,0.8491,0.8484,0.84885,3868999989.0
2009-08-04 06:35:00,0.8488,0.8489,0.84865,0.84875,2669399994.0
2009-08-04 06:40:00,0.84875,0.84915,0.84875,0.849,2376000007.0
2009-08-04 06:45:00,0.849,0.8491,0.84885,0.849,1708199997.0
2009-08-04 06:50:00,0.849,0.8493,0.8489,0.849,2470399998.0
2009-08-04 06:55:00,0.849,0.8492,0.8489,0.849,1760799993.0
2009-08-04 07:00:00,0.84905,0.8493,0.8487,0.8488,2436800001.0
2009-08-04 07:05:00,0.8488,0.84925,0.8487,0.84905,1675200001.0
2009-08-04 07:10:00,0.84905,0.84905,0.84885,0.849,1741800006.0
2009-08-04 07:15:00,0.849,0.8493,0.8489,0.84925,1776799999.0
2009-08-04 07:20:00,0.84925,0.84965,0.84925,0.8495,1335199998.0
2009-08-04 07:25:00,0.84945,0.84955,0.84925,0.8494,2555599997.0
2009-08-04 07:30:00,0.8494,0.8496,0.8493,0.8495,1576000002.0
2009-08-04 07:35:00,0.8495,0.8496,0.8494,0.84945,1729000007.0
2009-08-04 07:40:00,0.84945,0.8496,0.8493,0.8494,1559999993.0
2009-08-04 07:45:00,0.8494,0.84955,0.84905,0.8492,3838200005.0
2009-08-04 07:50:00,0.8492,0.8495,0.84905,0.84935,3711999993.0
2009-08-04 07:55:00,0.84935,0.84965,0.84935,0.8496,3781600005.0
2009-08-04 08:00:00,0.84955,0.84975,0.84935,0.84945,1399800000.0
2009-08-04 08:05:00,0.84945,0.84955,0.8493,0.84945,3173399982.0
2009-08-04 08:10:00,0.8494,0.8496,0.8492,0.84925,2494399989.0
2009-08-04 08:15:00,0.8493,0.84945,0.8489,0.849,2998599976.0
2009-08-04 08:20:00,0.84895,0.84925,0.8488,0.8492,3253399985.0
2009-08-04 08:25:00,0.8492,0.84937,0.84895,0.84931,4004799992.0
2009-08-04 08:30:00,0.84935,0.84935,0.84855,0.8487,3280199997.0
2009-08-04 08:35:00,0.8487,0.84895,0.84855,0.84875,3939999990.0
2009-08-04 08:40:00,0.84875,0.8489,0.84865,0.8487,1912199989.0
2009-08-04 08:45:00,0.8487,0.84905,0.84865,0.8487,4751199972.0
2009-08-04 08:50:00,0.8487,0.84875,0.84805,0.84845,4443799997.0
2009-08-04 08:55:00,0.84845,0.84865,0.84803,0.8484,7478700003.0
2009-08-04 09:00:00,0.84845,0.8486,0.84805,0.84815,4618399988.0
2009-08-04 09:05:00,0.8481,0.849,0.8481,0.8486,2773500003.0
2009-08-04 09:10:00,0.8486,0.8487,0.8484,0.84865,3470599985.0
2009-08-04 09:15:00,0.8486,0.84885,0.84855,0.8488,2666199999.0
2009-08-04 09:20:00,0.84875,0.84905,0.8486,0.84905,3581600002.0
2009-08-04 09:25:00,0.84905,0.84975,0.849,0.8496,3605600009.0
2009-08-04 09:30:00,0.8496,0.85005,0.84925,0.84995,3897800009.0
2009-08-04 09:35:00,0.8499,0.85045,0.84985,0.8504,4627200017.0
2009-08-04 09:40:00,0.8504,0.8506,0.84995,0.85,4474899994.0
2009-08-04 09:45:00,0.85005,0.85025,0.84985,0.85,3874099996.0
2009-08-04 09:50:00,0.84995,0.85025,0.84985,0.85005,3425799988.0
2009-08-04 09:55:00,0.85005,0.8504,0.85,0.85035,2819200001.0
2009-08-04 10:00:00,0.85035,0.8508,0.8503,0.85055,4424000007.0
2009-08-04 10:05:00,0.85055,0.85065,0.8503,0.8505,3604799986.0
2009-08-04 10:10:00,0.8505,0.8505,0.8502,0.85025,1830100008.0
2009-08-04 10:15:00,0.8502,0.85065,0.8501,0.85055,3183400019.0
2009-08-04 10:20:00,0.85055,0.8506,0.8504,0.85055,3833999989.0
2009-08-04 10:25:00,0.85055,0.85055,0.85045,0.85045,3573200022.0
2009-08-04 10:30:00,0.85045,0.85045,0.8501,0.85025,4240600002.0
2009-08-04 10:35:00,0.85025,0.85045,0.85015,0.8503,2616400001.0
2009-08-04 10:40:00,0.85025,0.85035,0.84985,0.84985,4141399989.0
2009-08-04 10:45:00,0.8499,0.85,0.84965,0.84965,6057800012.0
2009-08-04 10:50:00,0.84965,0.8498,0.84915,0.84945,5956999994.0
2009-08-04 10:55:00,0.84945,0.8495,0.84845,0.84855,6058799975.0
2009-08-04 11:00:00,0.8486,0.84935,0.8485,0.8488,5820399970.0
2009-08-04 11:05:00,0.8488,0.8499,0.8488,0.84985,5327199985.0
2009-08-04 11:10:00,0.84985,0.84995,0.84965,0.84985,4001599984.0
2009-08-04 11:15:00,0.84985,0.85,0.8494,0.8494,7047399964.0
2009-08-04 11:20:00,0.8494,0.8498,0.8493,0.8498,4717199975.0
2009-08-04 11:25:00,0.8498,0.84985,0.84945,0.84955,4128399970.0
2009-08-04 11:30:00,0.84955,0.8496,0.84845,0.8487,5310800003.0
2009-08-04 11:35:00,0.8487,0.84985,0.84865,0.8496,6309199981.0
2009-08-04 11:40:00,0.8496,0.85015,0.8495,0.8501,4497799996.0
2009-08-04 11:45:00,0.8501,0.85065,0.85005,0.85055,2991600009.0
2009-08-04 11:50:00,0.8506,0.85075,0.8504,0.8506,3732400010.0
2009-08-04 11:55:00,0.8506,0.8506,0.8501,0.85015,5892799979.0
2009-08-04 12:00:00,0.85015,0.85025,0.84935,0.84945,4072799966.0
2009-08-04 12:05:00,0.8495,0.84955,0.84945,0.84955,1960000007.0
2009-08-04 12:10:00,0.84965,0.84965,0.8493,0.8495,1695200002.0
2009-08-04 12:15:00,0.8495,0.84965,0.8494,0.84945,3003199951.0
2009-08-04 12:20:00,0.84955,0.84955,0.84925,0.8495,4095399975.0
2009-08-04 12:25:00,0.84955,0.8497,0.8494,0.8497,2980799978.0
2009-08-04 12:30:00,0.84965,0.8501,0.8496,0.84995,2572800004.0
2009-08-04 12:35:00,0.84995,0.85055,0.84995,0.8501,3638199972.0
2009-08-04 12:40:00,0.8501,0.8502,0.8499,0.84995,3853999963.0
2009-08-04 12:45:00,0.85,0.85005,0.84985,0.85,2286799985.0
2009-08-04 12:50:00,0.85005,0.85025,0.84985,0.8499,2899599973.0
2009-08-04 12:55:00,0.8499,0.85005,0.8497,0.8497,2637199996.0
2009-08-04 13:00:00,0.8497,0.8499,0.8495,0.84985,2900699994.0
2009-08-04 13:05:00,0.84985,0.85015,0.84975,0.85005,3020800006.0
2009-08-04 13:10:00,0.85005,0.85005,0.84955,0.8496,2195200014.0
2009-08-04 13:15:00,0.84965,0.8497,0.84925,0.84925,3745600003.0
2009-08-04 13:20:00,0.84925,0.8495,0.84925,0.8493,3121999989.0
2009-08-04 13:25:00,0.8493,0.8494,0.8491,0.84915,2740299990.0
2009-08-04 13:30:00,0.84915,0.84915,0.84875,0.84875,2482799971.0
2009-08-04 13:35:00,0.84875,0.8488,0.8486,0.84875,1912599985.0
2009-08-04 13:40:00,0.84875,0.84885,0.8485,0.8488,2843199979.0
2009-08-04 13:45:00,0.84885,0.84895,0.84865,0.84885,2945000004.0
2009-08-04 13:50:00,0.84885,0.8489,0.84855,0.8487,3574000002.0
2009-08-04 13:55:00,0.8487,0.8489,0.8487,0.8488,2693799993.0
2009-08-04 14:00:00,0.8488,0.8489,0.8484,0.8485,5065799986.0
2009-08-04 14:05:00,0.84855,0.8487,0.84815,0.8485,5086699998.0
2009-08-04 14:10:00,0.84855,0.84855,0.8483,0.84835,5840599971.0
2009-08-04 14:15:00,0.84835,0.8487,0.84825,0.84865,5927899986.0
2009-08-04 14:20:00,0.84865,0.8491,0.8483,0.8489,5291400001.0
2009-08-04 14:25:00,0.8488,0.8499,0.84865,0.84955,5779099999.0
2009-08-04 14:30:00,0.8496,0.84985,0.8494,0.84945,7027299971.0
2009-08-04 14:35:00,0.84945,0.8502,0.84925,0.8501,6858999941.0
2009-08-04 14:40:00,0.85005,0.85015,0.8497,0.85005,4738999987.0
2009-08-04 14:45:00,0.85005,0.8504,0.85,0.8502,4352900028.0
2009-08-04 14:50:00,0.85015,0.8502,0.84985,0.84995,5872299979.0
2009-08-04 14:55:00,0.84995,0.85035,0.8499,0.8501,4397900005.0
2009-08-04 15:00:00,0.8501,0.85015,0.84955,0.8499,4231699993.0
2009-08-04 15:05:00,0.8499,0.8501,0.8497,0.84985,5002099980.0
2009-08-04 15:10:00,0.8499,0.85005,0.8496,0.8497,4048299979.0
2009-08-04 15:15:00,0.8497,0.84995,0.8496,0.84985,3008200002.0
2009-08-04 15:20:00,0.84985,0.8501,0.84985,0.85,3818399993.0
2009-08-04 15:25:00,0.85,0.8504,0.85,0.85015,3667600015.0
2009-08-04 15:30:00,0.85015,0.85059,0.85005,0.8504,8772200001.0
2009-08-04 15:35:00,0.8504,0.8505,0.8503,0.8505,7671800013.0
2009-08-04 15:40:00,0.85045,0.8509,0.85035,0.85075,9656399981.0
2009-08-04 15:45:00,0.85075,0.8508,0.85025,0.8503,6539399992.0
2009-08-04 15:50:00,0.8503,0.85035,0.85,0.85,5544800003.0
2009-08-04 15:55:00,0.85005,0.85055,0.85005,0.85045,5291999994.0
2009-08-04 16:00:00,0.85045,0.85065,0.8502,0.8505,5805000013.0
2009-08-04 16:05:00,0.8505,0.85085,0.85045,0.8506,3619200004.0
2009-08-04 16:10:00,0.8506,0.85075,0.8506,0.85075,4608799999.0
2009-08-04 16:15:00,0.85075,0.8517,0.8506,0.8516,5510800012.0
2009-08-04 16:20:00,0.8516,0.85265,0.85145,0.85245,7885400016.0
2009-08-04 16:25:00,0.85245,0.85245,0.85155,0.8516,7300500054.0
2009-08-04 16:30:00,0.8516,0.85165,0.85115,0.8512,5322200022.0
2009-08-04 16:35:00,0.85115,0.85155,0.85105,0.8515,5206999994.0
2009-08-04 16:40:00,0.85155,0.8522,0.8515,0.85205,8318299961.0
2009-08-04 16:45:00,0.85205,0.85275,0.85195,0.8523,5789799992.0
2009-08-04 16:50:00,0.8523,0.8523,0.85185,0.852,6761999999.0
2009-08-04 16:55:00,0.852,0.8524,0.8515,0.8516,6638599984.0
2009-08-04 17:00:00,0.85165,0.8517,0.8507,0.8509,5612999984.0
2009-08-04 17:05:00,0.85095,0.85105,0.85065,0.8508,6481999992.0
2009-08-04 17:10:00,0.8508,0.8508,0.85045,0.8508,4206799996.0
2009-08-04 17:15:00,0.8507,0.8508,0.85,0.85005,4249600026.0
2009-08-04 17:20:00,0.85005,0.8501,0.84965,0.85,5272599982.0
2009-08-04 17:25:00,0.85,0.8504,0.85,0.85025,3106999995.0
2009-08-04 17:30:00,0.85025,0.8503,0.84975,0.84985,3747399981.0
2009-08-04 17:35:00,0.84985,0.85015,0.8497,0.85015,4097799990.0
2009-08-04 17:40:00,0.85015,0.85025,0.84995,0.85015,4748999961.0
2009-08-04 17:45:00,0.85015,0.8505,0.8501,0.8505,4727999971.0
2009-08-04 17:50:00,0.8505,0.8507,0.85015,0.8505,3758400000.0
2009-08-04 17:55:00,0.8505,0.85055,0.85025,0.8505,2719700001.0
2009-08-04 18:00:00,0.85055,0.85055,0.85035,0.8504,1903800009.0
2009-08-04 18:05:00,0.8503,0.85045,0.8502,0.85025,2539399988.0
2009-08-04 18:10:00,0.85025,0.8505,0.85025,0.8504,2606899991.0
2009-08-04 18:15:00,0.8504,0.85065,0.8503,0.8506,2216100005.0
2009-08-04 18:20:00,0.8506,0.8509,0.8505,0.85065,4585399971.0
2009-08-04 18:25:00,0.8507,0.85085,0.85065,0.8508,2385799998.0
2009-08-04 18:30:00,0.8508,0.8508,0.8505,0.8506,2097499988.0
2009-08-04 18:35:00,0.8506,0.851,0.8506,0.8507,3517599981.0
2009-08-04 18:40:00,0.8507,0.85095,0.8506,0.85095,2157799985.0
2009-08-04 18:45:00,0.85095,0.8512,0.85095,0.8511,2845399992.0
2009-08-04 18:50:00,0.8511,0.8511,0.85065,0.8508,4310400010.0
2009-08-04 18:55:00,0.8508,0.85115,0.8507,0.8511,3969200009.0
2009-08-04 19:00:00,0.8511,0.85115,0.85065,0.8507,3670599991.0
2009-08-04 19:05:00,0.8507,0.851,0.8507,0.8509,1576800000.0
2009-08-04 19:10:00,0.8509,0.851,0.85075,0.8509,1294999994.0
2009-08-04 19:15:00,0.85095,0.851,0.8508,0.85095,1502400006.0
2009-08-04 19:20:00,0.85095,0.85095,0.8507,0.85075,2401600005.0
2009-08-04 19:25:00,0.85075,0.85075,0.85045,0.8507,2259400003.0
2009-08-04 19:30:00,0.8507,0.85095,0.8506,0.8509,2403800000.0
2009-08-04 19:35:00,0.8509,0.85115,0.8508,0.85105,2880200013.0
2009-08-04 19:40:00,0.85105,0.85115,0.85095,0.8511,3332200023.0
2009-08-04 19:45:00,0.8511,0.85135,0.85105,0.85105,2551200014.0
2009-08-04 19:50:00,0.85105,0.8511,0.85075,0.8508,3554800008.0
2009-08-04 19:55:00,0.8508,0.851,0.85065,0.85095,4977799964.0
2009-08-04 20:00:00,0.85095,0.85105,0.8507,0.8508,3633799993.0
2009-08-04 20:05:00,0.85075,0.85095,0.8507,0.85095,4118399989.0
2009-08-04 20:10:00,0.85095,0.851,0.8507,0.85075,2728550007.0
2009-08-04 20:15:00,0.85075,0.85095,0.8507,0.8507,3698200008.0
2009-08-04 20:20:00,0.8507,0.85085,0.85055,0.8508,2357000004.0
2009-08-04 20:25:00,0.8508,0.85085,0.8504,0.85045,2544999954.0
2009-08-04 20:30:00,0.85045,0.8506,0.8502,0.8504,3384999956.0
2009-08-04 20:35:00,0.85045,0.8506,0.85025,0.85035,2434599998.0
2009-08-04 20:40:00,0.85035,0.85045,0.8503,0.8504,3840399992.0
2009-08-04 20:45:00,0.85045,0.85045,0.85035,0.8504,2134599996.0
2009-08-04 20:50:00,0.8504,0.85045,0.8503,0.8503,1689999990.0
2009-08-04 20:55:00,0.85035,0.8504,0.85025,0.85035,2873800004.0
2009-08-04 21:00:00,0.85035,0.85035,0.85025,0.85025,2090399995.0
2009-08-04 21:05:00,0.85025,0.8503,0.85025,0.85025,1330599997.0
2009-08-04 21:10:00,0.85025,0.85025,0.85025,0.85025,1368000002.0
2009-08-04 21:15:00,0.85025,0.8503,0.85005,0.85015,2485399992.0
2009-08-04 21:20:00,0.85015,0.85025,0.85005,0.85005,3464599963.0
2009-08-04 21:25:00,0.85005,0.8502,0.84995,0.8501,4252999931.0
2009-08-04 21:30:00,0.85015,0.8502,0.85005,0.8501,2890599972.0
2009-08-04 21:35:00,0.85015,0.85015,0.85,0.8501,2368799971.0
2009-08-04 21:40:00,0.85005,0.8502,0.85005,0.85005,2380400019.0
2009-08-04 21:45:00,0.85005,0.85025,0.85005,0.85005,1860199977.0
2009-08-04 21:50:00,0.8501,0.8503,0.8501,0.85015,2046399968.0
2009-08-04 21:55:00,0.8501,0.85025,0.85,0.85005,3587199985.0
2009-08-04 22:00:00,0.85005,0.8503,0.85005,0.85025,2789599982.0
2009-08-04 22:05:00,0.85025,0.85025,0.8501,0.8501,2571199970.0
2009-08-04 22:10:00,0.85015,0.8502,0.8499,0.85015,1655199990.0
2009-08-04 22:15:00,0.85015,0.8502,0.85005,0.85015,274599997.0
2009-08-04 22:20:00,0.8502,0.8503,0.85005,0.85025,1640599997.0
2009-08-04 22:25:00,0.85025,0.8503,0.84995,0.84995,1525199996.0
2009-08-04 22:30:00,0.84995,0.8502,0.8499,0.85015,2102400011.0
2009-08-04 22:35:00,0.85015,0.8503,0.8501,0.85015,605400001.0
2009-08-04 22:40:00,0.85015,0.8503,0.85015,0.85025,514799999.0
2009-08-04 22:45:00,0.8503,0.8505,0.85002,0.8503,691600004.0
2009-08-04 22:50:00,0.8503,0.85055,0.8503,0.8504,860000004.0
2009-08-04 22:55:00,0.8504,0.8505,0.8503,0.85045,916600000.0
2009-08-04 23:00:00,0.8504,0.85045,0.85008,0.85035,781600006.0
2009-08-04 23:05:00,0.85045,0.8506,0.8502,0.85025,524600000.0
2009-08-04 23:10:00,0.85025,0.85045,0.85,0.85035,406400000.0
2009-08-04 23:15:00,0.85035,0.85055,0.85025,0.8504,691800001.0
2009-08-04 23:20:00,0.8504,0.8506,0.85015,0.85025,629299999.0
2009-08-04 23:25:00,0.85025,0.85055,0.85025,0.85035,286400000.0
2009-08-04 23:30:00,0.85035,0.85035,0.8501,0.85026,1496000004.0
2009-08-04 23:35:00,0.85028,0.8504,0.8501,0.85015,1283000001.0
2009-08-04 23:40:00,0.85015,0.8503,0.8499,0.8499,588200001.0
2009-08-04 23:45:00,0.8499,0.85025,0.84985,0.8501,453400000.0
2009-08-04 23:50:00,0.8501,0.85045,0.8501,0.8503,849200000.0
2009-08-04 23:55:00,0.8503,0.85035,0.8501,0.8502,681000001.0
2009-08-05 00:00:00,0.85015,0.8502,0.84995,0.85,112200000.0
2009-08-05 00:05:00,0.84995,0.85005,0.8499,0.85005,384199999.0
2009-08-05 00:10:00,0.85005,0.85005,0.84967,0.84975,1019799995.0
2009-08-05 00:15:00,0.84985,0.8501,0.84985,0.85005,221800000.0
2009-08-05 00:20:00,0.85005,0.85005,0.84985,0.84995,51600000.0
2009-08-05 00:25:00,0.8499,0.8501,0.8499,0.8501,302400000.0
2009-08-05 00:30:00,0.8501,0.85025,0.8501,0.8501,268800000.0
2009-08-05 00:35:00,0.8501,0.8502,0.85,0.8501,362600000.0
2009-08-05 00:40:00,0.8501,0.85035,0.8501,0.85025,249000000.0
2009-08-05 00:45:00,0.85015,0.85025,0.85,0.85,419399999.0
2009-08-05 00:50:00,0.85,0.85,0.84985,0.8499,188800000.0
2009-08-05 00:55:00,0.8499,0.84995,0.8498,0.8499,299400000.0
2009-08-05 01:00:00,0.84985,0.85035,0.84985,0.85025,662399999.0
2009-08-05 01:05:00,0.85025,0.8504,0.84995,0.84995,1348399988.0
2009-08-05 01:10:00,0.84995,0.85045,0.8499,0.8503,1563599991.0
2009-08-05 01:15:00,0.85035,0.85045,0.8502,0.85045,482800000.0
2009-08-05 01:20:00,0.8504,0.85045,0.8502,0.85035,1126999996.0
2009-08-05 01:25:00,0.85035,0.85055,0.85,0.85045,1309199994.0
2009-08-05 01:30:00,0.8505,0.85065,0.8502,0.8502,2607199975.0
2009-08-05 01:35:00,0.8502,0.8505,0.8502,0.85045,566599996.0
2009-08-05 01:40:00,0.85045,0.8505,0.85035,0.85045,1432599992.0
2009-08-05 01:45:00,0.85045,0.8505,0.8504,0.8504,2761999991.0
2009-08-05 01:50:00,0.8504,0.8505,0.85035,0.8504,1030200000.0
2009-08-05 01:55:00,0.8504,0.85045,0.8502,0.85025,1368799997.0
2009-08-05 02:00:00,0.85025,0.85055,0.85025,0.8505,2103600001.0
2009-08-05 02:05:00,0.8505,0.8505,0.8503,0.8504,1804400000.0
2009-08-05 02:10:00,0.8504,0.85075,0.85035,0.85055,1636999994.0
2009-08-05 02:15:00,0.85055,0.85075,0.8505,0.8507,1390400000.0
2009-08-05 02:20:00,0.8507,0.8508,0.8507,0.8507,1018799999.0
2009-08-05 02:25:00,0.8507,0.8507,0.8505,0.8506,959200000.0
2009-08-05 02:30:00,0.85055,0.8509,0.8505,0.8508,2867400002.0
2009-08-05 02:35:00,0.85085,0.85095,0.85054,0.85085,937400002.0
2009-08-05 02:40:00,0.85085,0.85095,0.8508,0.85085,1379200010.0
2009-08-05 02:45:00,0.85085,0.85085,0.8505,0.8507,1121200010.0
2009-08-05 02:50:00,0.8507,0.85085,0.85065,0.85065,1525800003.0
2009-08-05 02:55:00,0.85065,0.8508,0.8506,0.8507,1357600000.0
2009-08-05 03:00:00,0.85075,0.85075,0.8504,0.8505,1724399997.0
2009-08-05 03:05:00,0.8505,0.8506,0.85035,0.85035,896100002.0
2009-08-05 03:10:00,0.85035,0.85065,0.85035,0.8506,1945700011.0
2009-08-05 03:15:00,0.85065,0.8507,0.8505,0.85055,672400000.0
2009-08-05 03:20:00,0.85055,0.85065,0.8505,0.8506,1194200000.0
2009-08-05 03:25:00,0.8506,0.85065,0.8506,0.8506,341600000.0
2009-08-05 03:30:00,0.8506,0.85075,0.8505,0.85065,2057400001.0
2009-08-05 03:35:00,0.85065,0.8507,0.8506,0.85065,1168600000.0
2009-08-05 03:40:00,0.85065,0.8507,0.8506,0.85065,547400000.0
2009-08-05 03:45:00,0.8506,0.85085,0.8506,0.85065,1175400011.0
2009-08-05 03:50:00,0.85065,0.85065,0.8505,0.8505,515400000.0
2009-08-05 03:55:00,0.85065,0.8507,0.85055,0.8506,1046200006.0
2009-08-05 04:00:00,0.85065,0.85075,0.8506,0.85065,1844800008.0
2009-08-05 04:05:00,0.85065,0.85075,0.85065,0.8507,786600005.0
2009-08-05 04:10:00,0.8507,0.85075,0.8505,0.85065,798200000.0
2009-08-05 04:15:00,0.8507,0.85095,0.85065,0.85085,1200000000.0
2009-08-05 04:20:00,0.8509,0.8509,0.85075,0.85085,3031599997.0
2009-08-05 04:25:00,0.85085,0.85085,0.8507,0.85075,2167599977.0
2009-08-05 04:30:00,0.85085,0.8509,0.8507,0.85085,1726599989.0
2009-08-05 04:35:00,0.85085,0.8509,0.8507,0.85075,3800199993.0
2009-08-05 04:40:00,0.85085,0.8509,0.85065,0.8508,4335399987.0
2009-08-05 04:45:00,0.8508,0.8509,0.8507,0.8509,2975399988.0
2009-08-05 04:50:00,0.8509,0.8509,0.8507,0.8508,3295799990.0
2009-08-05 04:55:00,0.8508,0.8509,0.85075,0.85075,1665999993.0
2009-08-05 05:00:00,0.8508,0.8508,0.8505,0.8505,1425999988.0
2009-08-05 05:05:00,0.8505,0.8507,0.8505,0.8505,2204199991.0
2009-08-05 05:10:00,0.8505,0.85085,0.8505,0.8507,1647400014.0
2009-08-05 05:15:00,0.8507,0.85095,0.85065,0.85075,2208200006.0
2009-08-05 05:20:00,0.85075,0.8508,0.8504,0.85055,2855200001.0
2009-08-05 05:25:00,0.85055,0.85065,0.8504,0.85065,2073600013.0
2009-08-05 05:30:00,0.85065,0.85065,0.85035,0.8504,3403400006.0
2009-08-05 05:35:00,0.85045,0.85065,0.85045,0.8506,2423400001.0
2009-08-05 05:40:00,0.8506,0.8507,0.8504,0.85065,353599999.0
2009-08-05 05:45:00,0.85065,0.85065,0.8503,0.8503,2705300002.0
2009-08-05 05:50:00,0.8503,0.8503,0.8501,0.85015,436899999.0
2009-08-05 05:55:00,0.85015,0.85045,0.85015,0.8503,939599999.0
2009-08-05 06:00:00,0.8503,0.85055,0.85025,0.8505,1732500003.0
2009-08-05 06:05:00,0.85055,0.85055,0.8504,0.8505,729600009.0
2009-08-05 06:10:00,0.8505,0.8506,0.8504,0.8505,1537600003.0
2009-08-05 06:15:00,0.8505,0.8508,0.85045,0.8507,924600001.0
2009-08-05 06:20:00,0.85075,0.8508,0.8505,0.8506,2655400006.0
2009-08-05 06:25:00,0.85065,0.8508,0.8506,0.85075,1318000008.0
2009-08-05 06:30:00,0.85075,0.85085,0.85065,0.85075,2295200001.0
2009-08-05 06:35:00,0.8508,0.851,0.85065,0.85075,4992600025.0
2009-08-05 06:40:00,0.85075,0.85115,0.85075,0.85115,4440599994.0
2009-08-05 06:45:00,0.85115,0.8512,0.8508,0.8509,2241999996.0
2009-08-05 06:50:00,0.8509,0.8512,0.8509,0.8511,1114200000.0
2009-08-05 06:55:00,0.8511,0.85115,0.85105,0.8511,1204600012.0
2009-08-05 07:00:00,0.8511,0.8511,0.85075,0.8508,623200001.0
2009-08-05 07:05:00,0.85075,0.85085,0.8507,0.8508,1488600018.0
2009-08-05 07:10:00,0.8508,0.85085,0.8505,0.8507,2930400012.0
2009-08-05 07:15:00,0.8507,0.85085,0.8505,0.85065,4634599989.0
2009-08-05 07:20:00,0.8507,0.8509,0.8506,0.8508,2292400001.0
2009-08-05 07:25:00,0.8508,0.8509,0.85065,0.8507,1867200001.0
2009-08-05 07:30:00,0.85065,0.8508,0.85045,0.8505,2836800002.0
2009-08-05 07:35:00,0.85045,0.8506,0.8504,0.85055,1589800001.0
2009-08-05 07:40:00,0.85055,0.8508,0.85045,0.85075,2054200005.0
2009-08-05 07:45:00,0.8508,0.85095,0.85065,0.85075,1696199997.0
2009-08-05 07:50:00,0.85075,0.8509,0.85065,0.85075,1842600001.0
2009-08-05 07:55:00,0.85075,0.8508,0.8504,0.8504,2400600004.0
2009-08-05 08:00:00,0.8504,0.8506,0.8498,0.85055,2415200001.0
2009-08-05 08:05:00,0.8505,0.85085,0.85045,0.8507,3235999971.0
2009-08-05 08:10:00,0.8507,0.8508,0.8505,0.8505,2929599981.0
2009-08-05 08:15:00,0.8505,0.8506,0.85015,0.8506,3275199962.0
2009-08-05 08:20:00,0.8506,0.8507,0.85055,0.85055,2950800005.0
2009-08-05 08:25:00,0.85055,0.8506,0.8501,0.8501,3453999989.0
2009-08-05 08:30:00,0.8501,0.85025,0.84975,0.85025,3008199986.0
2009-08-05 08:35:00,0.8502,0.85055,0.8501,0.85045,4197199978.0
2009-08-05 08:40:00,0.85045,0.8506,0.85025,0.85045,5707399980.0
2009-08-05 08:45:00,0.8504,0.8504,0.85,0.85,4682100021.0
2009-08-05 08:50:00,0.85,0.8502,0.8494,0.8496,4459199986.0
2009-08-05 08:55:00,0.8496,0.8497,0.8493,0.84955,4864799995.0
2009-08-05 09:00:00,0.84955,0.8499,0.84945,0.8498,3343599995.0
2009-08-05 09:05:00,0.8498,0.85,0.84975,0.8499,2468999995.0
2009-08-05 09:10:00,0.8499,0.8502,0.84985,0.85005,5040599977.0
2009-08-05 09:15:00,0.85,0.8501,0.8498,0.8501,3256399990.0
2009-08-05 09:20:00,0.8501,0.8501,0.8498,0.8499,3501599976.0
2009-08-05 09:25:00,0.8499,0.8503,0.8499,0.85025,2703999986.0
2009-08-05 09:30:00,0.85025,0.85075,0.85025,0.8506,4294299996.0
2009-08-05 09:35:00,0.8506,0.8507,0.8503,0.85055,4688799988.0
2009-08-05 09:40:00,0.85055,0.8508,0.8502,0.85035,4713799968.0
2009-08-05 09:45:00,0.85035,0.85045,0.85025,0.85025,2194599991.0
2009-08-05 09:50:00,0.85035,0.85065,0.85025,0.85035,5119399979.0
2009-08-05 09:55:00,0.8503,0.8508,0.85025,0.8508,4223599973.0
2009-08-05 10:00:00,0.8508,0.85095,0.8504,0.85075,4759599971.0
2009-08-05 10:05:00,0.85075,0.85085,0.85025,0.8504,4745199973.0
2009-08-05 10:10:00,0.8504,0.8504,0.8497,0.84975,2934199984.0
2009-08-05 10:15:00,0.84975,0.8501,0.8494,0.8494,4512799989.0
2009-08-05 10:20:00,0.8494,0.8495,0.8491,0.84915,4992999971.0
2009-08-05 10:25:00,0.8492,0.84925,0.84775,0.84785,4569599982.0
2009-08-05 10:30:00,0.84745,0.8478,0.847,0.8474,5102299981.0
2009-08-05 10:35:00,0.8474,0.84775,0.847,0.84735,4799300055.0
2009-08-05 10:40:00,0.8474,0.8476,0.8471,0.8475,4309500067.0
2009-08-05 10:45:00,0.8475,0.8476,0.8466,0.84695,5685100020.0
2009-08-05 10:50:00,0.84695,0.8474,0.8469,0.84735,4587800023.0
2009-08-05 10:55:00,0.84735,0.8474,0.8469,0.84695,5807600009.0
2009-08-05 11:00:00,0.84695,0.847,0.8467,0.84675,3818000017.0
2009-08-05 11:05:00,0.8467,0.8473,0.8466,0.847,3229700024.0
2009-08-05 11:10:00,0.84705,0.84765,0.847,0.8476,2911000020.0
2009-08-05 11:15:00,0.8476,0.84765,0.84745,0.8476,3006400021.0
2009-08-05 11:20:00,0.84745,0.8477,0.84745,0.84765,4188099995.0
2009-08-05 11:25:00,0.84765,0.8479,0.84765,0.84785,4872800032.0
2009-08-05 11:30:00,0.8478,0.84805,0.8477,0.84805,3169400030.0
2009-08-05 11:35:00,0.848,0.848,0.8478,0.84785,2167200017.0
2009-08-05 11:40:00,0.84785,0.8479,0.8476,0.84765,2535000013.0
2009-08-05 11:45:00,0.84765,0.84795,0.8476,0.84785,2622199995.0
2009-08-05 11:50:00,0.84785,0.84815,0.8477,0.84795,3090400008.0
2009-08-05 11:55:00,0.84795,0.8481,0.84785,0.84805,3325000023.0
2009-08-05 12:00:00,0.8481,0.8483,0.84805,0.84825,3170000032.0
2009-08-05 12:05:00,0.8483,0.8483,0.84785,0.848,4090000042.0
2009-08-05 12:10:00,0.84805,0.84805,0.8473,0.8473,5257800034.0
2009-08-05 12:15:00,0.8473,0.84745,0.847,0.84705,5228799954.0
2009-08-05 12:20:00,0.84705,0.8472,0.84635,0.84655,5460100034.0
2009-08-05 12:25:00,0.84655,0.84735,0.84655,0.84695,5273500048.0
2009-08-05 12:30:00,0.84695,0.84725,0.84695,0.84705,4160799990.0
2009-08-05 12:35:00,0.84705,0.8476,0.847,0.84745,5113200023.0
2009-08-05 12:40:00,0.8474,0.84755,0.84725,0.8474,4782800004.0
2009-08-05 12:45:00,0.84745,0.8475,0.8471,0.8472,5434700068.0
2009-08-05 12:50:00,0.84725,0.84725,0.8466,0.8468,5913800036.0
2009-08-05 12:55:00,0.8468,0.847,0.84605,0.847,5925900042.0
2009-08-05 13:00:00,0.847,0.84705,0.84665,0.84685,6868400013.0
2009-08-05 13:05:00,0.84685,0.84715,0.84635,0.8471,7156000065.0
2009-08-05 13:10:00,0.8471,0.84735,0.8469,0.8473,5217200021.0
2009-08-05 13:15:00,0.84735,0.8474,0.84705,0.8472,4140500042.0
2009-08-05 13:20:00,0.8472,0.84735,0.84695,0.84695,4537199999.0
2009-08-05 13:25:00,0.84695,0.8471,0.8461,0.84635,5943600023.0
2009-08-05 13:30:00,0.84635,0.84705,0.8463,0.847,5667800038.0
2009-08-05 13:35:00,0.847,0.8473,0.84655,0.8467,4203200036.0
2009-08-05 13:40:00,0.8467,0.8472,0.84665,0.8467,5851200029.0
2009-08-05 13:45:00,0.8467,0.84695,0.8467,0.8468,3660000043.0
2009-08-05 13:50:00,0.8468,0.84705,0.8467,0.84685,6484600056.0
2009-08-05 13:55:00,0.8469,0.84735,0.8469,0.84725,3816300012.0
2009-08-05 14:00:00,0.84725,0.8474,0.8471,0.84725,5991800020.0
2009-08-05 14:05:00,0.84725,0.84745,0.8471,0.8472,6282600107.0
2009-08-05 14:10:00,0.8472,0.8473,0.84655,0.8466,5528200007.0
2009-08-05 14:15:00,0.84675,0.84725,0.8466,0.847,6932100020.0
2009-08-05 14:20:00,0.84695,0.8472,0.84665,0.8467,8131000056.0
2009-08-05 14:25:00,0.8467,0.84695,0.84635,0.84665,7093400029.0
2009-08-05 14:30:00,0.84665,0.84685,0.84635,0.84665,6990500018.0
2009-08-05 14:35:00,0.84665,0.84715,0.8466,0.84715,5707300019.0
2009-08-05 14:40:00,0.84715,0.84715,0.84665,0.84685,5175800024.0
2009-08-05 14:45:00,0.84685,0.8472,0.8467,0.84715,4397200003.0
2009-08-05 14:50:00,0.84715,0.8475,0.84685,0.8473,7828800056.0
2009-08-05 14:55:00,0.8473,0.8476,0.8472,0.8475,5599200050.0
2009-08-05 15:00:00,0.8475,0.84775,0.84725,0.8475,8828800015.0
2009-08-05 15:05:00,0.84742,0.84743,0.84705,0.8472,7707799986.0
2009-08-05 15:10:00,0.8472,0.84752,0.84715,0.8474,5502400031.0
2009-08-05 15:15:00,0.8474,0.8475,0.84715,0.8474,7893400042.0
2009-08-05 15:20:00,0.84735,0.84765,0.84715,0.84715,6673999993.0
2009-08-05 15:25:00,0.84715,0.84725,0.847,0.847,3211600031.0
2009-08-05 15:30:00,0.84695,0.8471,0.84665,0.84685,6589800067.0
2009-08-05 15:35:00,0.8469,0.8469,0.84645,0.8466,7462100026.0
2009-08-05 15:40:00,0.8466,0.8469,0.84655,0.8467,7376000043.0
2009-08-05 15:45:00,0.8467,0.84685,0.8465,0.84675,7267000038.0
2009-08-05 15:50:00,0.84675,0.8471,0.84655,0.847,8312000045.0
2009-08-05 15:55:00,0.847,0.8471,0.8468,0.847,5044600023.0
2009-08-05 16:00:00,0.84705,0.84805,0.8468,0.8477,7648700026.0
2009-08-05 16:05:00,0.8477,0.8478,0.8476,0.84765,7315600036.0
2009-08-05 16:10:00,0.84765,0.8477,0.8469,0.84728,8864000048.0
2009-08-05 16:15:00,0.8473,0.84808,0.84725,0.84804,9535000028.0
2009-08-05 16:20:00,0.84805,0.84805,0.84755,0.84765,8094400024.0
2009-08-05 16:25:00,0.8476,0.84785,0.84745,0.84765,3761999997.0
2009-08-05 16:30:00,0.84765,0.84785,0.8473,0.84745,7744799994.0
2009-08-05 16:35:00,0.84745,0.8477,0.8473,0.84765,7127800007.0
2009-08-05 16:40:00,0.84763,0.8479,0.84759,0.8478,8074600064.0
2009-08-05 16:45:00,0.8478,0.8481,0.84765,0.84795,5256000036.0
2009-08-05 16:50:00,0.84795,0.84815,0.84795,0.848,5054800031.0
2009-08-05 16:55:00,0.848,0.8482,0.8478,0.84785,8976900047.0
2009-08-05 17:00:00,0.8479,0.8481,0.84765,0.8479,8033200053.0
2009-08-05 17:05:00,0.84785,0.84815,0.8477,0.84785,7415200057.0
2009-08-05 17:10:00,0.84785,0.84785,0.8474,0.84765,4141200021.0
2009-08-05 17:15:00,0.8476,0.84775,0.8475,0.8476,4714600023.0
2009-08-05 17:20:00,0.8476,0.84785,0.8476,0.8477,4423600028.0
2009-08-05 17:25:00,0.8477,0.84775,0.8473,0.84745,3922800019.0
2009-08-05 17:30:00,0.84745,0.84755,0.84735,0.8474,3114000010.0
2009-08-05 17:35:00,0.84735,0.8475,0.8473,0.8474,4659000024.0
2009-08-05 17:40:00,0.8474,0.84775,0.84735,0.8477,5150000013.0
2009-08-05 17:45:00,0.8477,0.84775,0.84755,0.8476,5073200030.0
2009-08-05 17:50:00,0.8476,0.8477,0.84735,0.84735,4469400007.0
2009-08-05 17:55:00,0.8474,0.84765,0.84725,0.8476,3433799995.0
2009-08-05 18:00:00,0.8476,0.8476,0.8473,0.8474,3154400025.0
2009-08-05 18:05:00,0.84735,0.8476,0.84728,0.8473,4897599967.0
2009-08-05 18:10:00,0.8473,0.8475,0.847,0.84725,6870800015.0
2009-08-05 18:15:00,0.84725,0.8473,0.8466,0.84665,4950999998.0
2009-08-05 18:20:00,0.84665,0.8469,0.8464,0.8467,6157800001.0
2009-08-05 18:25:00,0.8467,0.8474,0.84665,0.8474,3124000023.0
2009-08-05 18:30:00,0.8474,0.8477,0.84735,0.8475,4536600008.0
2009-08-05 18:35:00,0.84755,0.84755,0.8473,0.8473,4440199971.0
2009-08-05 18:40:00,0.8473,0.84735,0.84705,0.84705,5188600006.0
2009-08-05 18:45:00,0.84705,0.84715,0.84705,0.84705,4869400008.0
2009-08-05 18:50:00,0.8471,0.84725,0.84705,0.8471,3762799995.0
2009-08-05 18:55:00,0.8471,0.8472,0.84705,0.84715,1609400001.0
2009-08-05 19:00:00,0.84715,0.8472,0.8471,0.84715,1887200002.0
2009-08-05 19:05:00,0.84715,0.84715,0.84705,0.84705,2675799981.0
2009-08-05 19:10:00,0.8471,0.84715,0.84675,0.8468,3855200002.0
2009-08-05 19:15:00,0.8468,0.8469,0.84655,0.84665,5402200012.0
2009-08-05 19:20:00,0.84665,0.84715,0.8465,0.84705,3649599999.0
2009-08-05 19:25:00,0.847,0.84725,0.84695,0.84705,3528200020.0
2009-08-05 19:30:00,0.847,0.84715,0.8468,0.84705,3339000009.0
2009-08-05 19:35:00,0.84705,0.8471,0.8466,0.84665,3704400022.0
2009-08-05 19:40:00,0.84665,0.8471,0.84655,0.84705,5339599996.0
2009-08-05 19:45:00,0.84705,0.8471,0.84695,0.84705,3615199987.0
2009-08-05 19:50:00,0.84705,0.8472,0.847,0.84715,3337200003.0
2009-08-05 19:55:00,0.8472,0.8473,0.84695,0.847,3794800019.0
2009-08-05 20:00:00,0.847,0.8471,0.8468,0.84695,2910999980.0
2009-08-05 20:05:00,0.84705,0.8471,0.84685,0.8469,1454400000.0
2009-08-05 20:10:00,0.8469,0.84705,0.8469,0.847,1828399991.0
2009-08-05 20:15:00,0.84705,0.84705,0.8467,0.84705,2797799997.0
2009-08-05 20:20:00,0.84705,0.84715,0.84695,0.84695,3877599954.0
2009-08-05 20:25:00,0.84695,0.84725,0.84685,0.84715,4017199989.0
2009-08-05 20:30:00,0.8472,0.8474,0.8471,0.8474,2346999999.0
2009-08-05 20:35:00,0.8474,0.84765,0.84725,0.84755,4043400016.0
2009-08-05 20:40:00,0.84755,0.84805,0.84745,0.84805,6038600000.0
2009-08-05 20:45:00,0.84805,0.8481,0.84785,0.84795,1951599972.0
2009-08-05 20:50:00,0.84795,0.848,0.8478,0.84785,1812599992.0
2009-08-05 20:55:00,0.8478,0.84795,0.84765,0.8478,2415199991.0
2009-08-05 21:00:00,0.8478,0.8479,0.84765,0.84775,1260800007.0
2009-08-05 21:05:00,0.8478,0.8478,0.8476,0.84765,1390399995.0
2009-08-05 21:10:00,0.84765,0.8478,0.8476,0.8477,985599995.0
2009-08-05 21:15:00,0.84775,0.84795,0.84775,0.8479,788800000.0
2009-08-05 21:20:00,0.84795,0.84805,0.84785,0.848,1306400006.0
2009-08-05 21:25:00,0.848,0.8481,0.848,0.84805,2802799998.0
2009-08-05 21:30:00,0.84805,0.8482,0.84775,0.848,2809399988.0
2009-08-05 21:35:00,0.848,0.84805,0.84775,0.8478,4100000003.0
2009-08-05 21:40:00,0.8478,0.8479,0.84755,0.8478,2465499993.0
2009-08-05 21:45:00,0.84785,0.8479,0.8476,0.84765,2277600010.0
2009-08-05 21:50:00,0.8477,0.84815,0.8476,0.84805,3174400000.0
2009-08-05 21:55:00,0.84805,0.8481,0.84775,0.84785,2012400005.0
2009-08-05 22:00:00,0.84785,0.84805,0.8477,0.84795,2003999997.0
2009-08-05 22:05:00,0.84795,0.8481,0.84785,0.848,699799998.0
2009-08-05 22:10:00,0.84795,0.84805,0.84785,0.8479,644600001.0
2009-08-05 22:15:00,0.84785,0.8479,0.8476,0.84765,550400001.0
2009-08-05 22:20:00,0.84765,0.84775,0.8476,0.8477,767799998.0
2009-08-05 22:25:00,0.8477,0.84785,0.8477,0.84785,376000000.0
2009-08-05 22:30:00,0.8478,0.84785,0.84752,0.8476,686400002.0
2009-08-05 22:35:00,0.8478,0.84795,0.84775,0.84775,424600000.0
2009-08-05 22:40:00,0.84775,0.848,0.84775,0.84795,516800000.0
2009-08-05 22:45:00,0.84795,0.84825,0.84765,0.8481,1368000003.0
2009-08-05 22:50:00,0.8481,0.8482,0.84775,0.848,1927400012.0
2009-08-05 22:55:00,0.848,0.8481,0.8477,0.8478,1864199988.0
2009-08-05 23:00:00,0.8476,0.84785,0.84755,0.84785,555060000.0
2009-08-05 23:05:00,0.84795,0.8481,0.84775,0.84785,376800000.0
2009-08-05 23:10:00,0.8478,0.84825,0.8478,0.8481,425200000.0
2009-08-05 23:15:00,0.84805,0.84835,0.8478,0.84795,478800000.0
2009-08-05 23:20:00,0.84795,0.84865,0.84785,0.8484,720399999.0
2009-08-05 23:25:00,0.84845,0.84845,0.84825,0.84845,199600000.0
2009-08-05 23:30:00,0.84845,0.84845,0.84825,0.84825,186200000.0
2009-08-05 23:35:00,0.84825,0.8485,0.84815,0.84835,340400000.0
2009-08-05 23:40:00,0.84835,0.8485,0.8482,0.84845,1564699988.0
2009-08-05 23:45:00,0.84845,0.84855,0.84825,0.8485,710800000.0
2009-08-05 23:50:00,0.8485,0.8485,0.8481,0.8483,282200000.0
2009-08-05 23:55:00,0.84825,0.84825,0.8481,0.8482,194600000.0
2009-08-06 00:00:00,0.84815,0.8482,0.84805,0.8481,813400005.0
2009-08-06 00:05:00,0.8481,0.84835,0.8481,0.8481,164500000.0
2009-08-06 00:10:00,0.8482,0.8483,0.84815,0.8482,267600000.0
2009-08-06 00:15:00,0.84815,0.84835,0.8479,0.848,680800000.0
2009-08-06 00:20:00,0.848,0.8481,0.8478,0.84805,454800000.0
2009-08-06 00:25:00,0.84805,0.8482,0.8478,0.8478,381000000.0
2009-08-06 00:30:00,0.8478,0.84785,0.8477,0.8477,244200000.0
2009-08-06 00:35:00,0.8477,0.84795,0.8477,0.84775,1317300001.0
2009-08-06 00:40:00,0.8477,0.84775,0.84765,0.84765,564200000.0
2009-08-06 00:45:00,0.84765,0.8479,0.84755,0.8476,846000001.0
2009-08-06 00:50:00,0.8476,0.848,0.8476,0.84785,451200000.0
2009-08-06 00:55:00,0.84785,0.84815,0.8478,0.848,502100000.0
2009-08-06 01:00:00,0.84805,0.84825,0.84785,0.848,1537300007.0
2009-08-06 01:05:00,0.84805,0.84815,0.84795,0.84815,874899998.0
2009-08-06 01:10:00,0.84815,0.84835,0.84815,0.8483,900199987.0
2009-08-06 01:15:00,0.8483,0.8484,0.84825,0.8483,1967200001.0
2009-08-06 01:20:00,0.8483,0.84835,0.848,0.84805,1703500009.0
2009-08-06 01:25:00,0.84805,0.84825,0.84795,0.8482,1199600009.0
2009-08-06 01:30:00,0.8482,0.8482,0.84775,0.8478,1367300002.0
2009-08-06 01:35:00,0.8478,0.8478,0.84765,0.8477,1929400012.0
2009-08-06 01:40:00,0.84758,0.848,0.84758,0.84785,670800000.0
2009-08-06 01:45:00,0.84785,0.84795,0.84755,0.84765,2137799996.0
2009-08-06 01:50:00,0.8476,0.848,0.8476,0.84785,3318800006.0
2009-08-06 01:55:00,0.8478,0.84805,0.8477,0.8479,1881400003.0
2009-08-06 02:00:00,0.8479,0.848,0.84785,0.8479,2474699991.0
2009-08-06 02:05:00,0.848,0.848,0.8478,0.84785,1984199994.0
2009-08-06 02:10:00,0.84785,0.84815,0.8478,0.848,2843400000.0
2009-08-06 02:15:00,0.84805,0.84815,0.8479,0.84805,1983800000.0
2009-08-06 02:20:00,0.84805,0.8482,0.84795,0.84815,2861999988.0
2009-08-06 02:25:00,0.84815,0.84835,0.84805,0.84825,3354999993.0
2009-08-06 02:30:00,0.84825,0.84845,0.84805,0.84805,2592399997.0
2009-08-06 02:35:00,0.8481,0.8481,0.848,0.8481,555799999.0
2009-08-06 02:40:00,0.8481,0.8481,0.8479,0.84795,626800000.0
2009-08-06 02:45:00,0.84795,0.8481,0.84795,0.84805,875000003.0
2009-08-06 02:50:00,0.848,0.84815,0.84785,0.84805,1725800000.0
2009-08-06 02:55:00,0.848,0.848,0.84785,0.84795,1115400004.0
2009-08-06 03:00:00,0.84795,0.84795,0.8477,0.84795,1461500000.0
2009-08-06 03:05:00,0.848,0.84805,0.8477,0.8477,1313399999.0
2009-08-06 03:10:00,0.8477,0.8477,0.8473,0.8475,1519099994.0
2009-08-06 03:15:00,0.8475,0.8477,0.8475,0.8477,2231199989.0
2009-08-06 03:20:00,0.8477,0.8477,0.8473,0.8475,2122400007.0
2009-08-06 03:25:00,0.8475,0.84785,0.8475,0.84775,1934200001.0
2009-08-06 03:30:00,0.8477,0.84775,0.84725,0.8477,4288399985.0
2009-08-06 03:35:00,0.8477,0.8479,0.8475,0.8477,4159400011.0
2009-08-06 03:40:00,0.8477,0.84785,0.8475,0.8477,4413599989.0
2009-08-06 03:45:00,0.8477,0.84785,0.84735,0.84735,4003199998.0
2009-08-06 03:50:00,0.84735,0.84775,0.84735,0.84775,4304999999.0
2009-08-06 03:55:00,0.84775,0.84785,0.84765,0.84775,2552799991.0
2009-08-06 04:00:00,0.8478,0.84805,0.8477,0.8479,2610600000.0
2009-08-06 04:05:00,0.8479,0.84795,0.8475,0.84775,2843399996.0
2009-08-06 04:10:00,0.84775,0.848,0.84775,0.84775,4729600008.0
2009-08-06 04:15:00,0.84775,0.84775,0.84745,0.84755,2111800000.0
2009-08-06 04:20:00,0.84755,0.8476,0.8471,0.84745,3285799997.0
2009-08-06 04:25:00,0.84745,0.84755,0.84745,0.8475,3050200026.0
2009-08-06 04:30:00,0.8475,0.848,0.84745,0.84775,3969400003.0
2009-08-06 04:35:00,0.84775,0.84795,0.8477,0.84785,2990800000.0
2009-08-06 04:40:00,0.84785,0.84795,0.84775,0.84785,2928399989.0
2009-08-06 04:45:00,0.8479,0.8482,0.84785,0.84815,4473800014.0
2009-08-06 04:50:00,0.8481,0.84825,0.8478,0.848,1801400003.0
2009-08-06 04:55:00,0.848,0.84825,0.84795,0.848,1755399999.0
2009-08-06 05:00:00,0.84805,0.8483,0.848,0.84815,1220900001.0
2009-08-06 05:05:00,0.8481,0.8484,0.848,0.84825,2702880007.0
2009-08-06 05:10:00,0.84825,0.84835,0.84805,0.8481,2542000016.0
2009-08-06 05:15:00,0.8481,0.8483,0.8479,0.84805,3228200021.0
2009-08-06 05:20:00,0.84805,0.84825,0.848,0.84815,1353400019.0
2009-08-06 05:25:00,0.84815,0.84825,0.84775,0.8479,1409799996.0
2009-08-06 05:30:00,0.8479,0.8481,0.84765,0.84785,2086600002.0
2009-08-06 05:35:00,0.84785,0.84795,0.8477,0.8477,1569200008.0
2009-08-06 05:40:00,0.8477,0.84795,0.8476,0.8478,1994050004.0
2009-08-06 05:45:00,0.8478,0.8481,0.8478,0.8479,1410800007.0
2009-08-06 05:50:00,0.8479,0.8481,0.84785,0.8479,894200000.0
2009-08-06 05:55:00,0.84795,0.84805,0.84785,0.84795,1440199997.0
2009-08-06 06:00:00,0.84795,0.84825,0.84785,0.8482,743300000.0
2009-08-06 06:05:00,0.8482,0.8483,0.8479,0.8483,938400000.0
2009-08-06 06:10:00,0.8483,0.8483,0.84795,0.848,827399997.0
2009-08-06 06:15:00,0.84805,0.84805,0.8479,0.848,747200000.0
2009-08-06 06:20:00,0.848,0.848,0.84785,0.848,625399997.0
2009-08-06 06:25:00,0.848,0.84825,0.84795,0.8482,866200013.0
2009-08-06 06:30:00,0.8482,0.8482,0.84785,0.84785,909100002.0
2009-08-06 06:35:00,0.8479,0.848,0.84775,0.8479,905200004.0
2009-08-06 06:40:00,0.8479,0.8479,0.84785,0.84785,562800001.0
2009-08-06 06:45:00,0.8478,0.84795,0.8476,0.84775,2161170001.0
2009-08-06 06:50:00,0.84775,0.84775,0.84755,0.8477,647900002.0
2009-08-06 06:55:00,0.8477,0.8478,0.8477,0.8477,1609400004.0
2009-08-06 07:00:00,0.8477,0.84785,0.8477,0.8477,1958800016.0
2009-08-06 07:05:00,0.84775,0.84775,0.84745,0.84745,1030399999.0
2009-08-06 07:10:00,0.84745,0.8476,0.84735,0.84745,1156600001.0
2009-08-06 07:15:00,0.84745,0.8477,0.8474,0.84765,1320000000.0
2009-08-06 07:20:00,0.8477,0.8478,0.8474,0.8476,1142000003.0
2009-08-06 07:25:00,0.8476,0.8477,0.8475,0.8477,1709000007.0
2009-08-06 07:30:00,0.8477,0.84785,0.8476,0.84765,1672800001.0
2009-08-06 07:35:00,0.84765,0.84775,0.8476,0.8476,1842000007.0
2009-08-06 07:40:00,0.8476,0.8477,0.8474,0.8474,1648199999.0
2009-08-06 07:45:00,0.8474,0.8475,0.84715,0.84735,2564399997.0
2009-08-06 07:50:00,0.84735,0.84785,0.84735,0.8478,2408999990.0
2009-08-06 07:55:00,0.8478,0.8479,0.84755,0.8476,1642900007.0
2009-08-06 08:00:00,0.8476,0.84815,0.8476,0.8481,1876600004.0
2009-08-06 08:05:00,0.8481,0.8482,0.8476,0.84795,3613799999.0
2009-08-06 08:10:00,0.84795,0.84805,0.84715,0.84715,2119800000.0
2009-08-06 08:15:00,0.8472,0.8474,0.84715,0.8473,2798000003.0
2009-08-06 08:20:00,0.8473,0.84765,0.8473,0.84765,1877400001.0
2009-08-06 08:25:00,0.84765,0.8478,0.84745,0.8475,2610199998.0
2009-08-06 08:30:00,0.8475,0.84765,0.84735,0.8474,2428800000.0
2009-08-06 08:35:00,0.84735,0.84805,0.84735,0.84785,4416799999.0
2009-08-06 08:40:00,0.8478,0.8479,0.84755,0.84785,3190199998.0
2009-08-06 08:45:00,0.84785,0.84785,0.84755,0.84765,3389400005.0
2009-08-06 08:50:00,0.8476,0.8477,0.84745,0.8476,3956000010.0
2009-08-06 08:55:00,0.8476,0.84805,0.8475,0.848,3958599998.0
2009-08-06 09:00:00,0.848,0.84805,0.8475,0.8475,5623000011.0
2009-08-06 09:05:00,0.8475,0.8477,0.84745,0.8477,3982999988.0
2009-08-06 09:10:00,0.8477,0.848,0.8476,0.8479,3209600006.0
2009-08-06 09:15:00,0.8479,0.8479,0.8473,0.84735,3557999994.0
2009-08-06 09:20:00,0.84735,0.8476,0.84715,0.8476,5276600008.0
2009-08-06 09:25:00,0.8476,0.8476,0.8471,0.8472,4314099991.0
2009-08-06 09:30:00,0.8472,0.8475,0.84705,0.8475,2551000001.0
2009-08-06 09:35:00,0.8475,0.8476,0.8473,0.84735,1341200005.0
2009-08-06 09:40:00,0.84735,0.848,0.8471,0.8479,2037000016.0
2009-08-06 09:45:00,0.84785,0.8479,0.8477,0.8479,3137200003.0
2009-08-06 09:50:00,0.8479,0.8479,0.8477,0.8477,1558700005.0
2009-08-06 09:55:00,0.8477,0.84785,0.84755,0.84765,3427800035.0
2009-08-06 10:00:00,0.8477,0.8477,0.84755,0.8476,2248000005.0
2009-08-06 10:05:00,0.8476,0.84785,0.84755,0.84775,2283900012.0
2009-08-06 10:10:00,0.84775,0.8478,0.8474,0.8475,1726700004.0
2009-08-06 10:15:00,0.8475,0.8478,0.8474,0.84775,1479900000.0
2009-08-06 10:20:00,0.84775,0.84775,0.8476,0.8476,1151400000.0
2009-08-06 10:25:00,0.8476,0.84785,0.8475,0.8476,1923200000.0
2009-08-06 10:30:00,0.8476,0.84785,0.8476,0.8478,2504800003.0
2009-08-06 10:35:00,0.84785,0.8481,0.84765,0.84805,2493999997.0
2009-08-06 10:40:00,0.84805,0.84815,0.84765,0.8478,1799200001.0
2009-08-06 10:45:00,0.8478,0.84795,0.8478,0.84785,2305800001.0
2009-08-06 10:50:00,0.84785,0.84805,0.84785,0.84785,1700799992.0
2009-08-06 10:55:00,0.84785,0.8479,0.8476,0.84785,2908200006.0
2009-08-06 11:00:00,0.84785,0.848,0.84775,0.84775,3293599988.0
2009-08-06 11:05:00,0.84775,0.84785,0.8477,0.84775,2329599993.0
2009-08-06 11:10:00,0.84775,0.84795,0.84775,0.8478,1677600005.0
2009-08-06 11:15:00,0.8478,0.8478,0.8477,0.84775,1846399996.0
2009-08-06 11:20:00,0.8478,0.84785,0.8477,0.8478,2956200007.0
2009-08-06 11:25:00,0.8478,0.8478,0.84765,0.8477,1113600000.0
2009-08-06 11:30:00,0.8477,0.84785,0.8477,0.8477,710000001.0
2009-08-06 11:35:00,0.8477,0.8478,0.84765,0.8477,2448400014.0
2009-08-06 11:40:00,0.8477,0.84805,0.8477,0.848,3484199998.0
2009-08-06 11:45:00,0.848,0.84805,0.84745,0.84745,1822600002.0
2009-08-06 11:50:00,0.8475,0.8475,0.8472,0.8473,3930599998.0
2009-08-06 11:55:00,0.8473,0.84745,0.8472,0.84735,2580399999.0
2009-08-06 12:00:00,0.84735,0.8477,0.84715,0.8472,2493100006.0
2009-08-06 12:05:00,0.8472,0.84725,0.84655,0.8467,2134800002.0
2009-08-06 12:10:00,0.8467,0.84695,0.84645,0.84655,2426599998.0
2009-08-06 12:15:00,0.84655,0.84675,0.84585,0.84585,2677500008.0
2009-08-06 12:20:00,0.84585,0.8466,0.8455,0.84655,3674100043.0
2009-08-06 12:25:00,0.84655,0.84655,0.8462,0.8462,3222200026.0
2009-08-06 12:30:00,0.8462,0.8471,0.84615,0.84695,3020900003.0
2009-08-06 12:35:00,0.84695,0.84775,0.84695,0.84755,2607000013.0
2009-08-06 12:40:00,0.84745,0.8476,0.84715,0.84725,2193400003.0
2009-08-06 12:45:00,0.84725,0.84735,0.84675,0.8468,2182599994.0
2009-08-06 12:50:00,0.8468,0.84735,0.84675,0.84705,1881600006.0
2009-08-06 12:55:00,0.84705,0.84735,0.84645,0.8471,2218300021.0
2009-08-06 13:00:00,0.84715,0.8544,0.8471,0.8532,5026799994.0
2009-08-06 13:05:00,0.85315,0.85375,0.8526,0.8534,3828300021.0
2009-08-06 13:10:00,0.8534,0.855,0.85325,0.85385,3745400014.0
2009-08-06 13:15:00,0.8538,0.8541,0.8533,0.8534,4825700024.0
2009-08-06 13:20:00,0.8534,0.8542,0.85325,0.8541,5065000030.0
2009-08-06 13:25:00,0.8541,0.8541,0.85305,0.85305,3976300045.0
2009-08-06 13:30:00,0.8531,0.8537,0.8531,0.8533,4202400044.0
2009-08-06 13:35:00,0.8533,0.8535,0.8523,0.85265,4595600072.0
2009-08-06 13:40:00,0.85265,0.8536,0.85265,0.85275,3484500056.0
2009-08-06 13:45:00,0.8528,0.8537,0.85275,0.85355,4043600025.0
2009-08-06 13:50:00,0.85355,0.8537,0.85325,0.8536,2831600014.0
2009-08-06 13:55:00,0.8536,0.85365,0.85275,0.85295,3113900014.0
2009-08-06 14:00:00,0.853,0.8531,0.85275,0.8528,2176900005.0
2009-08-06 14:05:00,0.85275,0.8529,0.85235,0.8527,3625400018.0
2009-08-06 14:10:00,0.85265,0.85275,0.85205,0.85225,4577000019.0
2009-08-06 14:15:00,0.8524,0.85245,0.85185,0.8523,3798200018.0
2009-08-06 14:20:00,0.8523,0.8524,0.8521,0.8522,3453800008.0
2009-08-06 14:25:00,0.8522,0.85235,0.85205,0.8521,2301899999.0
2009-08-06 14:30:00,0.8522,0.85225,0.85145,0.8516,3439900000.0
2009-08-06 14:35:00,0.85155,0.85235,0.8515,0.85225,3570499998.0
2009-08-06 14:40:00,0.85225,0.8524,0.8515,0.85225,3794199985.0
2009-08-06 14:45:00,0.85225,0.8523,0.85185,0.85215,3553799994.0
2009-08-06 14:50:00,0.85215,0.85245,0.8521,0.85225,4056199961.0
2009-08-06 14:55:00,0.85225,0.8528,0.85205,0.85275,4261599985.0
2009-08-06 15:00:00,0.85275,0.85335,0.85245,0.85335,3203100002.0
2009-08-06 15:05:00,0.85335,0.8534,0.8529,0.85335,3164500000.0
2009-08-06 15:10:00,0.8533,0.85395,0.8533,0.85385,3693099994.0
2009-08-06 15:15:00,0.85385,0.8539,0.8535,0.8536,3518799999.0
2009-08-06 15:20:00,0.8536,0.85375,0.85335,0.85365,1833599993.0
2009-08-06 15:25:00,0.85365,0.8537,0.85295,0.853,3806199981.0
2009-08-06 15:30:00,0.853,0.8532,0.853,0.8532,3813799968.0
2009-08-06 15:35:00,0.85315,0.8533,0.85295,0.8531,5372599987.0
2009-08-06 15:40:00,0.8531,0.85335,0.8527,0.8527,5164100005.0
2009-08-06 15:45:00,0.8527,0.853,0.85245,0.8527,5818699988.0
2009-08-06 15:50:00,0.8527,0.85355,0.8526,0.85355,5148299991.0
2009-08-06 15:55:00,0.85355,0.85365,0.8532,0.8536,4229400005.0
2009-08-06 16:00:00,0.85365,0.8538,0.8534,0.85345,3502099998.0
2009-08-06 16:05:00,0.85345,0.8539,0.8534,0.85375,2643050002.0
2009-08-06 16:10:00,0.8538,0.8542,0.8537,0.85415,2957199999.0
2009-08-06 16:15:00,0.85415,0.85435,0.8537,0.8537,3623049996.0
2009-08-06 16:20:00,0.8537,0.85405,0.8534,0.85365,3160299996.0
2009-08-06 16:25:00,0.85365,0.8541,0.85355,0.854,2845199999.0
2009-08-06 16:30:00,0.854,0.8545,0.8538,0.85415,4394099995.0
2009-08-06 16:35:00,0.85415,0.8544,0.8538,0.8543,4455499998.0
2009-08-06 16:40:00,0.8544,0.85505,0.85425,0.85455,3759800000.0
2009-08-06 16:45:00,0.85455,0.85475,0.8545,0.8546,3064300001.0
2009-08-06 16:50:00,0.85465,0.85475,0.8543,0.8543,1684800000.0
2009-08-06 16:55:00,0.85435,0.8549,0.8542,0.8549,2538400005.0
2009-08-06 17:00:00,0.855,0.85515,0.8547,0.85475,3228399990.0
2009-08-06 17:05:00,0.85475,0.85485,0.8543,0.85465,3099100002.0
2009-08-06 17:10:00,0.85465,0.8551,0.8546,0.85485,2021900000.0
2009-08-06 17:15:00,0.8549,0.8552,0.85475,0.8549,2886799997.0
2009-08-06 17:20:00,0.85485,0.85515,0.8547,0.8548,2824000000.0
2009-08-06 17:25:00,0.85475,0.8548,0.85445,0.8545,2782799983.0
2009-08-06 17:30:00,0.8545,0.8547,0.85445,0.85455,2384799997.0
2009-08-06 17:35:00,0.85455,0.85515,0.8544,0.85515,2973000003.0
2009-08-06 17:40:00,0.85515,0.856,0.85515,0.85585,2851099997.0
2009-08-06 17:45:00,0.85585,0.8562,0.85575,0.8561,3235799998.0
2009-08-06 17:50:00,0.8561,0.8561,0.85545,0.85545,2070000002.0
2009-08-06 17:55:00,0.85545,0.8559,0.85545,0.8558,2478200015.0
2009-08-06 18:00:00,0.8558,0.8559,0.85565,0.85575,3348000000.0
2009-08-06 18:05:00,0.8557,0.8559,0.85555,0.8557,1764800000.0
2009-08-06 18:10:00,0.85565,0.856,0.8556,0.8559,2218700002.0
2009-08-06 18:15:00,0.8559,0.8559,0.8555,0.85555,1792200002.0
2009-08-06 18:20:00,0.85555,0.85565,0.8553,0.85535,2353899999.0
2009-08-06 18:25:00,0.85535,0.8555,0.8552,0.8552,1193400000.0
2009-08-06 18:30:00,0.85515,0.8553,0.855,0.85515,1145700001.0
2009-08-06 18:35:00,0.8552,0.8553,0.8551,0.8553,1551100001.0
2009-08-06 18:40:00,0.85525,0.85555,0.8552,0.8553,1299100001.0
2009-08-06 18:45:00,0.85535,0.8555,0.85515,0.8553,1718600002.0
2009-08-06 18:50:00,0.8553,0.85545,0.8551,0.85545,1266700000.0
2009-08-06 18:55:00,0.85545,0.8555,0.8549,0.85495,1146600003.0
2009-08-06 19:00:00,0.85495,0.85525,0.8549,0.85495,2208699998.0
2009-08-06 19:05:00,0.85495,0.85525,0.85495,0.85525,2208700006.0
2009-08-06 19:10:00,0.8552,0.85555,0.8552,0.85545,2275400005.0
2009-08-06 19:15:00,0.85545,0.85545,0.8552,0.85535,1836600004.0
2009-08-06 19:20:00,0.8554,0.8556,0.85535,0.85555,1619699999.0
2009-08-06 19:25:00,0.85555,0.85565,0.8554,0.85545,1429200001.0
2009-08-06 19:30:00,0.85545,0.85555,0.85515,0.8554,1762999999.0
2009-08-06 19:35:00,0.8554,0.85545,0.8551,0.8552,946500000.0
2009-08-06 19:40:00,0.8552,0.8554,0.8551,0.8554,1808199999.0
2009-08-06 19:45:00,0.8554,0.8554,0.8552,0.85535,2341899996.0
2009-08-06 19:50:00,0.85535,0.85545,0.85525,0.85535,1829899995.0
2009-08-06 19:55:00,0.85535,0.8557,0.85535,0.8555,1825699991.0
2009-08-06 20:00:00,0.8555,0.8556,0.8552,0.85555,2572500003.0
2009-08-06 20:05:00,0.85555,0.85555,0.85515,0.85535,3517299988.0
2009-08-06 20:10:00,0.85535,0.8554,0.855,0.85515,1835199998.0
2009-08-06 20:15:00,0.8552,0.85525,0.8551,0.85515,1333800002.0
2009-08-06 20:20:00,0.85515,0.8552,0.85455,0.8546,1487699993.0
2009-08-06 20:25:00,0.8546,0.85475,0.8544,0.8544,1241100008.0
2009-08-06 20:30:00,0.8544,0.8547,0.85435,0.85465,871200000.0
2009-08-06 20:35:00,0.85465,0.8547,0.85455,0.85465,1317400000.0
2009-08-06 20:40:00,0.85465,0.85485,0.85465,0.8548,1434000008.0
2009-08-06 20:45:00,0.8548,0.855,0.85465,0.85495,3367999990.0
2009-08-06 20:50:00,0.85495,0.8551,0.85485,0.8551,2884900010.0
2009-08-06 20:55:00,0.8551,0.85525,0.8547,0.8548,2770599986.0
2009-08-06 21:00:00,0.8548,0.85515,0.8548,0.85515,1080999994.0
2009-08-06 21:05:00,0.8551,0.8552,0.8549,0.8551,1002900000.0
2009-08-06 21:10:00,0.85505,0.85505,0.85495,0.85495,1200999996.0
2009-08-06 21:15:00,0.85495,0.85505,0.8549,0.8549,824399997.0
2009-08-06 21:20:00,0.8549,0.855,0.8549,0.8549,1302300000.0
2009-08-06 21:25:00,0.8549,0.85495,0.8548,0.85485,1777400011.0
2009-08-06 21:30:00,0.85485,0.8552,0.8548,0.8551,1643700000.0
2009-08-06 21:35:00,0.8551,0.85525,0.855,0.85515,2023099995.0
2009-08-06 21:40:00,0.8552,0.85525,0.85505,0.85525,1547300000.0
2009-08-06 21:45:00,0.8552,0.85545,0.855,0.85525,2394800001.0
2009-08-06 21:50:00,0.85525,0.85535,0.85515,0.85525,1091800001.0
2009-08-06 21:55:00,0.85525,0.85535,0.85515,0.85515,2497999987.0
2009-08-06 22:00:00,0.85525,0.85535,0.855,0.85505,2351899998.0
2009-08-06 22:05:00,0.85505,0.85545,0.85505,0.85535,1105499995.0
2009-08-06 22:10:00,0.85535,0.8554,0.85515,0.85515,835999999.0
2009-08-06 22:15:00,0.85515,0.85535,0.85515,0.85535,1217000001.0
2009-08-06 22:20:00,0.8554,0.8555,0.8552,0.85535,788300001.0
2009-08-06 22:25:00,0.8554,0.8556,0.8553,0.8554,705800000.0
2009-08-06 22:30:00,0.8554,0.85545,0.85525,0.8554,619500002.0
2009-08-06 22:35:00,0.85535,0.8555,0.8553,0.85535,528100000.0
2009-08-06 22:40:00,0.85535,0.8554,0.85525,0.8553,518400000.0
2009-08-06 22:45:00,0.85525,0.8553,0.85515,0.8552,522999999.0
2009-08-06 22:50:00,0.8551,0.85515,0.8549,0.85495,883699999.0
2009-08-06 22:55:00,0.855,0.855,0.85475,0.85475,1402200006.0
2009-08-06 23:00:00,0.8547,0.8553,0.8547,0.8553,199300000.0
2009-08-06 23:05:00,0.8553,0.85545,0.85495,0.85535,321100000.0
2009-08-06 23:10:00,0.8554,0.85545,0.8552,0.8552,1189600001.0
2009-08-06 23:15:00,0.8553,0.8554,0.85506,0.85511,609000000.0
2009-08-06 23:20:00,0.8551,0.85575,0.855,0.85565,499030001.0
2009-08-06 23:25:00,0.85555,0.85555,0.85525,0.8553,545900000.0
2009-08-06 23:30:00,0.8553,0.85535,0.855,0.85535,716699995.0
2009-08-06 23:35:00,0.8555,0.8556,0.85545,0.8556,310100000.0
2009-08-06 23:40:00,0.85555,0.8556,0.85535,0.85535,124400000.0
2009-08-06 23:45:00,0.8553,0.8556,0.85525,0.85535,188650000.0
2009-08-06 23:50:00,0.85535,0.8555,0.85495,0.85535,475800000.0
2009-08-06 23:55:00,0.85535,0.85565,0.85525,0.85545,474200000.0
2009-08-07 00:00:00,0.85545,0.8557,0.8553,0.8554,282400000.0
2009-08-07 00:05:00,0.85545,0.8557,0.85545,0.8557,89100000.0
2009-08-07 00:10:00,0.85565,0.8557,0.8554,0.8555,175400000.0
2009-08-07 00:15:00,0.8555,0.8557,0.8554,0.8555,363300000.0
2009-08-07 00:20:00,0.8555,0.85565,0.85545,0.85555,245400000.0
2009-08-07 00:25:00,0.85555,0.8556,0.85545,0.8555,136300000.0
2009-08-07 00:30:00,0.85545,0.85555,0.85519,0.8554,530199995.0
2009-08-07 00:35:00,0.8554,0.85555,0.8552,0.8552,241700000.0
2009-08-07 00:40:00,0.85525,0.8553,0.8551,0.85515,265400000.0
2009-08-07 00:45:00,0.85515,0.8553,0.8551,0.8552,341400000.0
2009-08-07 00:50:00,0.85525,0.85525,0.85515,0.85525,74200000.0
2009-08-07 00:55:00,0.85525,0.85525,0.8551,0.8552,157400000.0
2009-08-07 01:00:00,0.8552,0.85535,0.8551,0.85515,396700000.0
2009-08-07 01:05:00,0.85515,0.85525,0.85515,0.8552,116400000.0
2009-08-07 01:10:00,0.8551,0.8552,0.85507,0.8552,534799994.0
2009-08-07 01:15:00,0.85515,0.85521,0.85509,0.8552,531000001.0
2009-08-07 01:20:00,0.8552,0.85525,0.85515,0.8552,201600000.0
2009-08-07 01:25:00,0.8552,0.8553,0.85515,0.85525,290600000.0
2009-08-07 01:30:00,0.85525,0.8553,0.85515,0.8552,613600000.0
2009-08-07 01:35:00,0.8552,0.8553,0.85505,0.85525,943400003.0
2009-08-07 01:40:00,0.85525,0.85525,0.85515,0.85515,177600000.0
2009-08-07 01:45:00,0.85515,0.8553,0.85515,0.8552,147000000.0
2009-08-07 01:50:00,0.85515,0.8555,0.85495,0.85525,692499996.0
2009-08-07 01:55:00,0.85525,0.8553,0.85485,0.85485,901600000.0
2009-08-07 02:00:00,0.85485,0.8552,0.8548,0.855,1045600000.0
2009-08-07 02:05:00,0.855,0.8552,0.855,0.8552,407200000.0
2009-08-07 02:10:00,0.8552,0.8552,0.85515,0.8552,70400000.0
2009-08-07 02:15:00,0.8552,0.8552,0.85495,0.85515,191500000.0
2009-08-07 02:20:00,0.8551,0.85535,0.855,0.85515,770400000.0
2009-08-07 02:25:00,0.85515,0.85535,0.8551,0.85525,414400000.0
2009-08-07 02:30:00,0.85525,0.85535,0.85515,0.8553,768500000.0
2009-08-07 02:35:00,0.85525,0.85545,0.8552,0.8554,474500000.0
2009-08-07 02:40:00,0.8555,0.8556,0.8553,0.85535,960099999.0
2009-08-07 02:45:00,0.8554,0.8557,0.85535,0.8556,899200000.0
2009-08-07 02:50:00,0.8556,0.85585,0.85555,0.85575,599100000.0
2009-08-07 02:55:00,0.85575,0.85585,0.8556,0.85565,786200000.0
2009-08-07 03:00:00,0.8556,0.8558,0.8556,0.85575,423000000.0
2009-08-07 03:05:00,0.85575,0.8559,0.8555,0.8556,1040100000.0
2009-08-07 03:10:00,0.85555,0.85575,0.8555,0.8556,1108700000.0
2009-08-07 03:15:00,0.8556,0.85575,0.85545,0.8555,422400000.0
2009-08-07 03:20:00,0.8555,0.8555,0.85545,0.8555,300300000.0
2009-08-07 03:25:00,0.8555,0.85555,0.8553,0.8554,903200000.0
2009-08-07 03:30:00,0.8554,0.8555,0.8551,0.85545,1329100000.0
2009-08-07 03:35:00,0.85545,0.8556,0.85535,0.85555,899200000.0
2009-08-07 03:40:00,0.85555,0.85575,0.8555,0.85575,682800000.0
2009-08-07 03:45:00,0.85575,0.85605,0.85575,0.85595,1091800000.0
2009-08-07 03:50:00,0.85595,0.8562,0.85575,0.8561,1072300000.0
2009-08-07 03:55:00,0.85605,0.85625,0.85595,0.8561,1337100001.0
2009-08-07 04:00:00,0.8561,0.85625,0.856,0.8561,1008000000.0
2009-08-07 04:05:00,0.8562,0.85625,0.85605,0.8561,591800000.0
2009-08-07 04:10:00,0.8561,0.8563,0.85595,0.856,1115500000.0
2009-08-07 04:15:00,0.85605,0.85665,0.85605,0.8565,1589299999.0
2009-08-07 04:20:00,0.8565,0.85665,0.8564,0.85655,459000000.0
2009-08-07 04:25:00,0.85655,0.8566,0.8564,0.8564,496299999.0
2009-08-07 04:30:00,0.8565,0.8565,0.856,0.85615,574799999.0
2009-08-07 04:35:00,0.8562,0.85635,0.85615,0.85625,1058600000.0
2009-08-07 04:40:00,0.85625,0.8564,0.85605,0.85605,445700000.0
2009-08-07 04:45:00,0.85605,0.8564,0.85605,0.8563,264900000.0
2009-08-07 04:50:00,0.85635,0.85655,0.8562,0.85635,530900000.0
2009-08-07 04:55:00,0.85635,0.85645,0.8562,0.8562,424700000.0
2009-08-07 05:00:00,0.8562,0.8564,0.8562,0.8563,270700000.0
2009-08-07 05:05:00,0.85635,0.85645,0.8561,0.8561,797100000.0
2009-08-07 05:10:00,0.8561,0.8562,0.85595,0.85595,1110800000.0
2009-08-07 05:15:00,0.85595,0.85615,0.85575,0.85605,664400001.0
2009-08-07 05:20:00,0.85605,0.85615,0.8558,0.85605,764000001.0
2009-08-07 05:25:00,0.85605,0.85625,0.856,0.8562,812700000.0
2009-08-07 05:30:00,0.8562,0.85655,0.85615,0.8564,656899999.0
2009-08-07 05:35:00,0.85635,0.85655,0.8562,0.8565,650400000.0
2009-08-07 05:40:00,0.8565,0.85665,0.8564,0.85645,594999999.0
2009-08-07 05:45:00,0.8565,0.8566,0.85625,0.85635,874700003.0
2009-08-07 05:50:00,0.85635,0.85635,0.85605,0.85615,794500001.0
2009-08-07 05:55:00,0.85615,0.85615,0.85595,0.8561,1163999998.0
2009-08-07 06:00:00,0.85615,0.8565,0.85615,0.8564,433700001.0
2009-08-07 06:05:00,0.8564,0.8564,0.8562,0.8563,1158000000.0
2009-08-07 06:10:00,0.8563,0.85635,0.85615,0.8562,1215000004.0
2009-08-07 06:15:00,0.8562,0.8562,0.85605,0.8561,341700000.0
2009-08-07 06:20:00,0.8561,0.8561,0.85576,0.85595,1237099995.0
2009-08-07 06:25:00,0.85595,0.856,0.8555,0.8557,692600001.0
2009-08-07 06:30:00,0.8557,0.856,0.8557,0.85595,795600001.0
2009-08-07 06:35:00,0.85595,0.856,0.8559,0.856,412300000.0
2009-08-07 06:40:00,0.856,0.856,0.8559,0.85595,506300000.0
2009-08-07 06:45:00,0.8559,0.85605,0.8557,0.85605,867700000.0
2009-08-07 06:50:00,0.85605,0.8561,0.85595,0.856,340600000.0
2009-08-07 06:55:00,0.856,0.85605,0.85595,0.856,1383899993.0
2009-08-07 07:00:00,0.856,0.85605,0.85595,0.856,1072000008.0
2009-08-07 07:05:00,0.856,0.856,0.85575,0.85575,485500000.0
2009-08-07 07:10:00,0.85575,0.85575,0.85535,0.8556,1322000001.0
2009-08-07 07:15:00,0.8556,0.85585,0.85545,0.8556,881799999.0
2009-08-07 07:20:00,0.85555,0.8558,0.85555,0.8557,586800000.0
2009-08-07 07:25:00,0.85565,0.85575,0.8556,0.8556,1054699999.0
2009-08-07 07:30:00,0.8556,0.85565,0.85525,0.85525,601699999.0
2009-08-07 07:35:00,0.85525,0.85535,0.8552,0.85525,1056900000.0
2009-08-07 07:40:00,0.8552,0.8555,0.8552,0.8554,949700000.0
2009-08-07 07:45:00,0.8554,0.85555,0.85495,0.855,1310100001.0
2009-08-07 07:50:00,0.85495,0.85495,0.85455,0.8546,1833600000.0
2009-08-07 07:55:00,0.8546,0.8553,0.8546,0.85525,1569899999.0
2009-08-07 08:00:00,0.85525,0.85575,0.85525,0.85545,819400000.0
2009-08-07 08:05:00,0.8555,0.85555,0.85525,0.85545,1241600000.0
2009-08-07 08:10:00,0.85545,0.85585,0.85535,0.8557,688699999.0
2009-08-07 08:15:00,0.8557,0.8559,0.8557,0.8558,221700000.0
2009-08-07 08:20:00,0.8558,0.8558,0.85575,0.8558,183900000.0
2009-08-07 08:25:00,0.8558,0.8561,0.85545,0.8561,1359799999.0
2009-08-07 08:30:00,0.8561,0.8565,0.85605,0.8562,1975799996.0
2009-08-07 08:35:00,0.85625,0.85625,0.8556,0.85565,1388799998.0
2009-08-07 08:40:00,0.85565,0.856,0.8556,0.8559,712199997.0
2009-08-07 08:45:00,0.85595,0.85645,0.8559,0.85645,1737799997.0
2009-08-07 08:50:00,0.85645,0.85685,0.8562,0.85685,2197100000.0
2009-08-07 08:55:00,0.85685,0.85735,0.85665,0.85735,2417399999.0
2009-08-07 09:00:00,0.8574,0.8575,0.8572,0.85725,2607800007.0
2009-08-07 09:05:00,0.85725,0.85865,0.8571,0.8585,3440100000.0
2009-08-07 09:10:00,0.85845,0.859,0.8581,0.8582,2849099998.0
2009-08-07 09:15:00,0.8582,0.8584,0.858,0.8583,2597199998.0
2009-08-07 09:20:00,0.85835,0.85855,0.85815,0.85815,1604920001.0
2009-08-07 09:25:00,0.85815,0.85815,0.8578,0.85785,2768400005.0
2009-08-07 09:30:00,0.85785,0.858,0.85755,0.8576,1737399997.0
2009-08-07 09:35:00,0.8576,0.85785,0.85755,0.85765,1694400001.0
2009-08-07 09:40:00,0.8577,0.8579,0.8575,0.8575,1698500001.0
2009-08-07 09:45:00,0.8575,0.85805,0.8575,0.85795,1887599999.0
2009-08-07 09:50:00,0.85795,0.8587,0.85785,0.8585,1968999996.0
2009-08-07 09:55:00,0.8585,0.85855,0.85805,0.85815,1514700002.0
2009-08-07 10:00:00,0.85815,0.8582,0.85775,0.8579,2449900001.0
2009-08-07 10:05:00,0.85785,0.8579,0.85725,0.85735,1786400001.0
2009-08-07 10:10:00,0.85735,0.8575,0.85725,0.85735,1484300000.0
2009-08-07 10:15:00,0.85735,0.85745,0.85725,0.85745,1626999995.0
2009-08-07 10:20:00,0.85745,0.8579,0.85745,0.85775,3903299996.0
2009-08-07 10:25:00,0.85775,0.8583,0.8577,0.8583,2031999997.0
2009-08-07 10:30:00,0.85815,0.8587,0.858,0.85825,2891400003.0
2009-08-07 10:35:00,0.85825,0.8587,0.85825,0.85865,3638900018.0
2009-08-07 10:40:00,0.85865,0.85895,0.85865,0.85885,2513200002.0
2009-08-07 10:45:00,0.85885,0.85915,0.85875,0.859,2958550001.0
2009-08-07 10:50:00,0.85895,0.8593,0.8588,0.859,2259299999.0
2009-08-07 10:55:00,0.85895,0.8591,0.8586,0.85875,2166600001.0
2009-08-07 11:00:00,0.85875,0.8589,0.8587,0.85875,1094900000.0
2009-08-07 11:05:00,0.85875,0.8591,0.8586,0.85885,2804199998.0
2009-08-07 11:10:00,0.8588,0.85885,0.85745,0.85765,2705499996.0
2009-08-07 11:15:00,0.8576,0.8581,0.85735,0.858,1431199997.0
2009-08-07 11:20:00,0.858,0.8582,0.8579,0.85815,1696800001.0
2009-08-07 11:25:00,0.85815,0.85815,0.8578,0.85795,2488700006.0
2009-08-07 11:30:00,0.85795,0.85805,0.85765,0.8579,1952400000.0
2009-08-07 11:35:00,0.8579,0.85825,0.85785,0.85805,2396699999.0
2009-08-07 11:40:00,0.85805,0.8587,0.85775,0.85835,1941200000.0
2009-08-07 11:45:00,0.85835,0.85855,0.8583,0.8583,1152900000.0
2009-08-07 11:50:00,0.8583,0.85845,0.858,0.85835,2521699997.0
2009-08-07 11:55:00,0.85835,0.8584,0.85795,0.85815,1890600001.0
2009-08-07 12:00:00,0.8581,0.8581,0.85765,0.8577,1799200002.0
2009-08-07 12:05:00,0.8577,0.85815,0.8577,0.85815,1527399996.0
2009-08-07 12:10:00,0.8581,0.8581,0.85795,0.85805,1669000000.0
2009-08-07 12:15:00,0.85805,0.8581,0.8579,0.85795,2329400001.0
2009-08-07 12:20:00,0.85795,0.85845,0.8579,0.8579,886799999.0
2009-08-07 12:25:00,0.85805,0.85805,0.85785,0.8579,563500000.0
2009-08-07 12:30:00,0.8579,0.85805,0.8579,0.858,846700000.0
2009-08-07 12:35:00,0.858,0.858,0.85785,0.858,620200000.0
2009-08-07 12:40:00,0.858,0.858,0.8577,0.8578,1688500000.0
2009-08-07 12:45:00,0.85785,0.85805,0.85775,0.85785,988600000.0
2009-08-07 12:50:00,0.85785,0.8579,0.85775,0.8578,958200000.0
2009-08-07 12:55:00,0.8578,0.8578,0.85765,0.85775,2050300000.0
2009-08-07 13:00:00,0.85775,0.858,0.85755,0.85755,1744699999.0
2009-08-07 13:05:00,0.85755,0.8577,0.8575,0.8576,1976899999.0
2009-08-07 13:10:00,0.8576,0.85765,0.85755,0.85755,1989799999.0
2009-08-07 13:15:00,0.85755,0.85755,0.85745,0.8575,1581400001.0
2009-08-07 13:20:00,0.8575,0.85775,0.8575,0.85765,1844700002.0
2009-08-07 13:25:00,0.85765,0.85775,0.85745,0.85755,1857800007.0
2009-08-07 13:30:00,0.85755,0.8577,0.8575,0.85755,1191699997.0
2009-08-07 13:35:00,0.85755,0.8576,0.85705,0.85735,2319400002.0
2009-08-07 13:40:00,0.8573,0.8574,0.8571,0.85715,1842099997.0
2009-08-07 13:45:00,0.85715,0.8573,0.85705,0.85715,1834999996.0
2009-08-07 13:50:00,0.85715,0.85725,0.85695,0.85695,2216399989.0
2009-08-07 13:55:00,0.85695,0.8575,0.8569,0.8575,1672900001.0
2009-08-07 14:00:00,0.8575,0.8575,0.85675,0.8568,1854800000.0
2009-08-07 14:05:00,0.8568,0.857,0.85675,0.8568,1225700002.0
2009-08-07 14:10:00,0.8568,0.85705,0.8566,0.85665,1895399996.0
2009-08-07 14:15:00,0.85665,0.85695,0.85665,0.85685,1713499999.0
2009-08-07 14:20:00,0.85685,0.8569,0.85635,0.8564,2717299994.0
2009-08-07 14:25:00,0.85635,0.85695,0.8562,0.85675,1923999999.0
2009-08-07 14:30:00,0.85675,0.8575,0.85565,0.85595,1871900001.0
2009-08-07 14:35:00,0.85595,0.8567,0.85535,0.85535,2711699997.0
2009-08-07 14:40:00,0.85535,0.8556,0.85505,0.8553,3564100005.0
2009-08-07 14:45:00,0.8553,0.856,0.8547,0.85535,4121699999.0
2009-08-07 14:50:00,0.85535,0.8557,0.85435,0.85455,2499630000.0
2009-08-07 14:55:00,0.85455,0.8553,0.854,0.85405,2852600000.0
2009-08-07 15:00:00,0.8541,0.8545,0.85375,0.85395,3268200000.0
2009-08-07 15:05:00,0.85395,0.85425,0.8538,0.85415,2156800000.0
2009-08-07 15:10:00,0.85415,0.85435,0.85385,0.854,1864900000.0
2009-08-07 15:15:00,0.85405,0.8544,0.85385,0.85435,2677700001.0
2009-08-07 15:20:00,0.85435,0.85435,0.8538,0.85385,1595700000.0
2009-08-07 15:25:00,0.85385,0.85385,0.85295,0.85295,3851299996.0
2009-08-07 15:30:00,0.85295,0.85305,0.85245,0.85265,3794099994.0
2009-08-07 15:35:00,0.8527,0.8532,0.85265,0.85285,3854799999.0
2009-08-07 15:40:00,0.85285,0.85315,0.85255,0.85305,4102899993.0
2009-08-07 15:45:00,0.8531,0.8532,0.85275,0.853,4444599990.0
2009-08-07 15:50:00,0.853,0.8533,0.85275,0.8531,5316999987.0
2009-08-07 15:55:00,0.8531,0.85345,0.85285,0.85305,4167599991.0
2009-08-07 16:00:00,0.8531,0.8533,0.85255,0.8528,4006699999.0
2009-08-07 16:05:00,0.8528,0.8528,0.8521,0.8524,3566200011.0
2009-08-07 16:10:00,0.8524,0.8527,0.85225,0.8523,3893099995.0
2009-08-07 16:15:00,0.8523,0.85265,0.8523,0.8525,3685100000.0
2009-08-07 16:20:00,0.85255,0.85255,0.85105,0.85115,3894299993.0
2009-08-07 16:25:00,0.85115,0.85145,0.85105,0.8513,3684500007.0
2009-08-07 16:30:00,0.85135,0.85155,0.8512,0.8514,3519299986.0
2009-08-07 16:35:00,0.85135,0.85145,0.8511,0.85115,4383800002.0
2009-08-07 16:40:00,0.85115,0.85115,0.85025,0.85035,3769480000.0
2009-08-07 16:45:00,0.85035,0.8509,0.85025,0.8505,4757200012.0
2009-08-07 16:50:00,0.8505,0.8513,0.85035,0.8511,3614600005.0
2009-08-07 16:55:00,0.8511,0.8518,0.8511,0.8518,3829400001.0
2009-08-07 17:00:00,0.85195,0.85195,0.85145,0.8516,3284299999.0
2009-08-07 17:05:00,0.8516,0.85185,0.8515,0.8517,3304700009.0
2009-08-07 17:10:00,0.8517,0.8518,0.85145,0.85165,3463099998.0
2009-08-07 17:15:00,0.8516,0.85175,0.85145,0.8516,2547199999.0
2009-08-07 17:20:00,0.8516,0.8517,0.8512,0.85125,2955400003.0
2009-08-07 17:25:00,0.85125,0.8515,0.8511,0.8513,3956299998.0
2009-08-07 17:30:00,0.8513,0.85155,0.85105,0.8511,3573900002.0
2009-08-07 17:35:00,0.8511,0.8515,0.8511,0.85125,2193200002.0
2009-08-07 17:40:00,0.85125,0.85155,0.8511,0.8514,2308700013.0
2009-08-07 17:45:00,0.85135,0.85145,0.85085,0.8513,3420299989.0
2009-08-07 17:50:00,0.8513,0.8515,0.85055,0.85065,3904599992.0
2009-08-07 17:55:00,0.85065,0.8509,0.8504,0.85065,2083199996.0
2009-08-07 18:00:00,0.85065,0.85075,0.84965,0.8499,2803000001.0
2009-08-07 18:05:00,0.8499,0.85,0.849,0.84935,2736399998.0
2009-08-07 18:10:00,0.8494,0.8496,0.84925,0.84955,1838500000.0
2009-08-07 18:15:00,0.8495,0.84975,0.8493,0.8496,2182100000.0
2009-08-07 18:20:00,0.8496,0.84995,0.8496,0.84995,2064300002.0
2009-08-07 18:25:00,0.84995,0.84995,0.84965,0.84975,1663999997.0
2009-08-07 18:30:00,0.84975,0.84975,0.84915,0.8492,3127299999.0
2009-08-07 18:35:00,0.8492,0.8493,0.8491,0.8492,2827800000.0
2009-08-07 18:40:00,0.8492,0.84925,0.84915,0.84915,1618099999.0
2009-08-07 18:45:00,0.8492,0.84945,0.8491,0.8494,1873699998.0
2009-08-07 18:50:00,0.84935,0.84955,0.84935,0.84955,1204200001.0
2009-08-07 18:55:00,0.84955,0.85,0.8495,0.8498,1727499992.0
2009-08-07 19:00:00,0.84975,0.8499,0.84935,0.84945,3787299993.0
2009-08-07 19:05:00,0.8495,0.85,0.84945,0.84975,2240699996.0
2009-08-07 19:10:00,0.84975,0.85,0.8497,0.8499,2368899994.0
2009-08-07 19:15:00,0.8499,0.85015,0.8499,0.85005,1305299998.0
2009-08-07 19:20:00,0.85005,0.8503,0.84995,0.84995,2533800000.0
2009-08-07 19:25:00,0.85,0.85045,0.85,0.85035,2865699993.0
2009-08-07 19:30:00,0.85035,0.8504,0.85005,0.8502,2491700002.0
2009-08-07 19:35:00,0.85015,0.85025,0.8501,0.8502,2071099992.0
2009-08-07 19:40:00,0.8502,0.85025,0.85005,0.8501,1519799997.0
2009-08-07 19:45:00,0.8501,0.8502,0.85,0.8502,1495699999.0
2009-08-07 19:50:00,0.8502,0.85035,0.85005,0.85015,2245299997.0
2009-08-07 19:55:00,0.8502,0.8503,0.85005,0.8502,1920800000.0
2009-08-07 20:00:00,0.8502,0.85085,0.8499,0.85075,1789600003.0
2009-08-07 20:05:00,0.8508,0.8508,0.8502,0.8502,2256800000.0
2009-08-07 20:10:00,0.8502,0.8502,0.84995,0.85,3039899998.0
2009-08-07 20:15:00,0.85,0.8501,0.84995,0.85005,4323599989.0
2009-08-07 20:20:00,0.85005,0.8503,0.85005,0.8501,1471499997.0
2009-08-07 20:25:00,0.8501,0.85015,0.84995,0.84995,1868499995.0
2009-08-07 20:30:00,0.84995,0.8501,0.84995,0.85,2364100002.0
2009-08-07 20:35:00,0.8501,0.85025,0.84995,0.85,2378199999.0
2009-08-07 20:40:00,0.85,0.85015,0.84995,0.84995,3474499993.0
2009-08-07 20:45:00,0.84995,0.85,0.8498,0.8498,1828700003.0
2009-08-07 20:50:00,0.84985,0.85,0.84975,0.8499,2043500007.0
2009-08-07 20:55:00,0.8499,0.8502,0.8498,0.8502,2840199993.0
2009-08-07 21:00:00,0.85015,0.8502,0.84995,0.85,1909399996.0
2009-08-07 21:05:00,0.84995,0.85015,0.84985,0.84995,1604100000.0
2009-08-07 21:10:00,0.84995,0.8501,0.8499,0.85,1751800003.0
2009-08-07 21:15:00,0.85,0.85005,0.8499,0.8499,1830999996.0
2009-08-07 21:20:00,0.8499,0.85005,0.84985,0.84985,1263399999.0
2009-08-07 21:25:00,0.84985,0.8501,0.84985,0.85005,1357500000.0
2009-08-07 21:30:00,0.85005,0.85015,0.84995,0.8501,1435700000.0
2009-08-07 21:35:00,0.8501,0.85015,0.84995,0.85015,861900000.0
2009-08-07 21:40:00,0.85015,0.8502,0.85,0.85005,983800000.0
2009-08-07 21:45:00,0.85005,0.85005,0.8497,0.8497,895600000.0
2009-08-07 21:50:00,0.8497,0.84975,0.84945,0.8495,1506600000.0
2009-08-07 21:55:00,0.8495,0.8495,0.84925,0.84935,1515200000.0
2009-08-07 22:00:00,0.84935,0.8495,0.84925,0.8495,1126600000.0
2009-08-07 22:05:00,0.8495,0.8496,0.84935,0.84955,797900000.0
2009-08-07 22:10:00,0.84955,0.8496,0.8492,0.8495,720700000.0
2009-08-07 22:15:00,0.8495,0.8496,0.8493,0.8495,973800000.0
2009-08-07 22:20:00,0.8495,0.84955,0.8491,0.8492,872600000.0
2009-08-07 22:25:00,0.84915,0.84915,0.8485,0.84875,780500000.0
2009-08-07 22:30:00,0.8487,0.8491,0.8487,0.849,640700000.0
2009-08-07 22:35:00,0.849,0.84905,0.84885,0.84895,401300000.0
2009-08-07 22:40:00,0.84895,0.8493,0.8489,0.8493,601200000.0
2009-08-07 22:45:00,0.8493,0.84945,0.84915,0.8494,547600000.0
2009-08-07 22:50:00,0.8495,0.84985,0.8492,0.8498,969499999.0
2009-08-07 22:55:00,0.8498,0.8501,0.8496,0.85,886400000.0
2009-08-09 23:00:00,0.85022,0.85049,0.8502,0.85035,584999999.0
2009-08-09 23:05:00,0.85055,0.85055,0.8503,0.85055,30400000.0
2009-08-09 23:10:00,0.85055,0.85065,0.85044,0.85055,345600000.0
2009-08-09 23:15:00,0.85055,0.85055,0.85009,0.85032,616799998.0
2009-08-09 23:20:00,0.85037,0.85054,0.85021,0.85024,1307799994.0
2009-08-09 23:25:00,0.85055,0.85055,0.85024,0.85055,106400000.0
2009-08-09 23:30:00,0.85049,0.85055,0.85035,0.85055,1125800009.0
2009-08-09 23:35:00,0.85047,0.85061,0.8504,0.85045,1758800002.0
2009-08-09 23:40:00,0.85045,0.85055,0.85045,0.85055,18400000.0
2009-08-09 23:45:00,0.85047,0.85055,0.8503,0.8503,792000005.0
2009-08-09 23:50:00,0.85025,0.85045,0.84979,0.8503,382799995.0
2009-08-09 23:55:00,0.85035,0.8504,0.85025,0.85025,43400000.0
2009-08-10 00:00:00,0.85025,0.85045,0.85025,0.85045,56600000.0
2009-08-10 00:05:00,0.8504,0.85055,0.8502,0.8503,74600000.0
2009-08-10 00:10:00,0.85035,0.85035,0.8502,0.8502,34400000.0
2009-08-10 00:15:00,0.8502,0.85025,0.8502,0.8502,30200000.0
2009-08-10 00:20:00,0.8502,0.8502,0.8501,0.8502,22300000.0
2009-08-10 00:25:00,0.8502,0.8503,0.8502,0.8503,49900000.0
2009-08-10 00:30:00,0.8503,0.8503,0.85015,0.8503,384399996.0
2009-08-10 00:35:00,0.8503,0.8503,0.8503,0.8503,29000000.0
2009-08-10 00:40:00,0.8503,0.8503,0.8501,0.8503,124600000.0
2009-08-10 00:45:00,0.8503,0.8505,0.8501,0.85025,192100000.0
2009-08-10 00:50:00,0.8503,0.85055,0.8503,0.85055,62800000.0
2009-08-10 00:55:00,0.85055,0.85055,0.8504,0.8505,153100000.0
2009-08-10 01:00:00,0.8505,0.85065,0.85035,0.8504,170900000.0
2009-08-10 01:05:00,0.8504,0.8505,0.85035,0.85035,189000000.0
2009-08-10 01:10:00,0.85035,0.85055,0.85035,0.8505,233000000.0
2009-08-10 01:15:00,0.8505,0.85055,0.85045,0.85055,118300000.0
2009-08-10 01:20:00,0.85055,0.85085,0.85055,0.85065,118500000.0
2009-08-10 01:25:00,0.85065,0.85075,0.85065,0.85075,137500000.0
2009-08-10 01:30:00,0.8508,0.8508,0.8505,0.8507,253800000.0
2009-08-10 01:35:00,0.8507,0.85075,0.8506,0.85075,247500000.0
2009-08-10 01:40:00,0.85075,0.85085,0.8507,0.8507,237700000.0
2009-08-10 01:45:00,0.8507,0.85085,0.8506,0.8508,530500000.0
2009-08-10 01:50:00,0.85075,0.8508,0.8504,0.8506,476600000.0
2009-08-10 01:55:00,0.8506,0.8507,0.85035,0.8506,726600000.0
2009-08-10 02:00:00,0.85055,0.8508,0.85055,0.85065,694500000.0
2009-08-10 02:05:00,0.85065,0.85095,0.8506,0.8509,1037300000.0
2009-08-10 02:10:00,0.85085,0.851,0.85085,0.8509,954900000.0
2009-08-10 02:15:00,0.85085,0.8509,0.85055,0.85065,1039800000.0
2009-08-10 02:20:00,0.8506,0.8508,0.85055,0.8506,708700000.0
2009-08-10 02:25:00,0.8506,0.8508,0.85055,0.85055,833800000.0
2009-08-10 02:30:00,0.85055,0.85075,0.85055,0.8506,817900000.0
2009-08-10 02:35:00,0.85065,0.85075,0.85045,0.8505,1824800000.0
2009-08-10 02:40:00,0.8505,0.85065,0.85045,0.85065,554700000.0
2009-08-10 02:45:00,0.85065,0.8508,0.85055,0.8506,468400000.0
2009-08-10 02:50:00,0.8506,0.8506,0.85045,0.8506,474800000.0
2009-08-10 02:55:00,0.8506,0.8508,0.85055,0.85055,456700000.0
2009-08-10 03:00:00,0.85055,0.85075,0.8505,0.85075,802400000.0
2009-08-10 03:05:00,0.8507,0.8507,0.85025,0.85055,759900000.0
2009-08-10 03:10:00,0.85055,0.8506,0.8502,0.8503,807400000.0
2009-08-10 03:15:00,0.8503,0.8506,0.85015,0.85045,889000000.0
2009-08-10 03:20:00,0.85045,0.85055,0.8504,0.8504,423300000.0
2009-08-10 03:25:00,0.85045,0.8505,0.85035,0.8504,639400000.0
2009-08-10 03:30:00,0.8504,0.85055,0.85035,0.85055,345700000.0
2009-08-10 03:35:00,0.8505,0.8506,0.8504,0.8504,387400000.0
2009-08-10 03:40:00,0.8504,0.85045,0.8502,0.85035,617300000.0
2009-08-10 03:45:00,0.8503,0.8503,0.85015,0.85025,890200000.0
2009-08-10 03:50:00,0.85025,0.8504,0.8502,0.8503,1128200000.0
2009-08-10 03:55:00,0.8503,0.8504,0.85015,0.85025,1242000000.0
2009-08-10 04:00:00,0.85025,0.8505,0.8502,0.8503,1163900000.0
2009-08-10 04:05:00,0.8503,0.8504,0.8502,0.85025,486400000.0
2009-08-10 04:10:00,0.8503,0.85055,0.8503,0.85035,519600000.0
2009-08-10 04:15:00,0.85035,0.85045,0.8502,0.85025,508999999.0
2009-08-10 04:20:00,0.85025,0.8504,0.8502,0.85025,579200000.0
2009-08-10 04:25:00,0.85025,0.8503,0.8499,0.85005,647300000.0
2009-08-10 04:30:00,0.85005,0.8501,0.8496,0.8497,785900000.0
2009-08-10 04:35:00,0.8497,0.85,0.84955,0.8497,1025000000.0
2009-08-10 04:40:00,0.8497,0.8499,0.84955,0.8498,710100000.0
2009-08-10 04:45:00,0.8498,0.85,0.8497,0.8497,559000000.0
2009-08-10 04:50:00,0.8497,0.8499,0.84955,0.84975,518500000.0
2009-08-10 04:55:00,0.8497,0.84985,0.8497,0.84985,63500000.0
2009-08-10 05:00:00,0.84985,0.85,0.8497,0.85,922800000.0
2009-08-10 05:05:00,0.84985,0.85,0.84985,0.84985,34800000.0
2009-08-10 05:10:00,0.84985,0.84995,0.8498,0.84985,427400000.0
2009-08-10 05:15:00,0.84985,0.84985,0.8497,0.84975,135500000.0
2009-08-10 05:20:00,0.84975,0.84985,0.8497,0.84975,178700000.0
2009-08-10 05:25:00,0.84975,0.84975,0.84945,0.84975,720800000.0
2009-08-10 05:30:00,0.84975,0.8499,0.8492,0.84925,906900000.0
2009-08-10 05:35:00,0.84925,0.84955,0.84925,0.8495,1058500000.0
2009-08-10 05:40:00,0.8495,0.8496,0.8495,0.8496,755000000.0
2009-08-10 05:45:00,0.8496,0.8498,0.8496,0.8497,1095300000.0
2009-08-10 05:50:00,0.8497,0.8499,0.84965,0.8498,807300000.0
2009-08-10 05:55:00,0.8498,0.84985,0.8496,0.8496,775000000.0
2009-08-10 06:00:00,0.8496,0.8499,0.84955,0.8496,1076700000.0
2009-08-10 06:05:00,0.8496,0.84975,0.8495,0.8496,589700000.0
2009-08-10 06:10:00,0.8496,0.8497,0.84955,0.8496,747200000.0
2009-08-10 06:15:00,0.8496,0.84975,0.84955,0.8496,526600000.0
2009-08-10 06:20:00,0.8496,0.84965,0.84955,0.8496,297900000.0
2009-08-10 06:25:00,0.8496,0.8497,0.8496,0.8496,211000000.0
2009-08-10 06:30:00,0.8496,0.84965,0.84955,0.8496,890400000.0
2009-08-10 06:35:00,0.8496,0.8498,0.8496,0.84975,424000000.0
2009-08-10 06:40:00,0.84975,0.84985,0.84965,0.8497,426700000.0
2009-08-10 06:45:00,0.84965,0.8499,0.84965,0.84975,736700000.0
2009-08-10 06:50:00,0.84975,0.85,0.84975,0.8499,474100000.0
2009-08-10 06:55:00,0.8498,0.85,0.84975,0.85,648100000.0
2009-08-10 07:00:00,0.85,0.85025,0.85,0.8502,413000000.0
2009-08-10 07:05:00,0.8502,0.8503,0.85015,0.8502,817200000.0
2009-08-10 07:10:00,0.8502,0.8504,0.8501,0.85035,916400000.0
2009-08-10 07:15:00,0.85035,0.85045,0.8502,0.8502,407300000.0
2009-08-10 07:20:00,0.8502,0.85035,0.8502,0.85025,298900000.0
2009-08-10 07:25:00,0.85025,0.85035,0.8502,0.8502,502800000.0
2009-08-10 07:30:00,0.8502,0.8505,0.8502,0.85035,1314900000.0
2009-08-10 07:35:00,0.85035,0.85085,0.85025,0.85085,1333300000.0
2009-08-10 07:40:00,0.85085,0.85125,0.85065,0.851,1232400002.0
2009-08-10 07:45:00,0.85095,0.85145,0.8509,0.8514,1843000001.0
2009-08-10 07:50:00,0.85135,0.8515,0.85135,0.85145,859900000.0
2009-08-10 07:55:00,0.85145,0.8518,0.85145,0.8517,748900003.0
2009-08-10 08:00:00,0.8517,0.8518,0.85145,0.85165,2404200003.0
2009-08-10 08:05:00,0.85165,0.8517,0.8514,0.85155,1285600001.0
2009-08-10 08:10:00,0.85155,0.85175,0.8507,0.85085,2619899997.0
2009-08-10 08:15:00,0.8508,0.85105,0.84995,0.85085,1879900000.0
2009-08-10 08:20:00,0.85085,0.8515,0.8507,0.8512,1384900000.0
2009-08-10 08:25:00,0.8512,0.85125,0.8509,0.851,1713300000.0
2009-08-10 08:30:00,0.851,0.85135,0.8509,0.85115,1689400000.0
2009-08-10 08:35:00,0.85115,0.8513,0.85095,0.85105,1605600008.0
2009-08-10 08:40:00,0.8511,0.85135,0.85095,0.8512,1229500000.0
2009-08-10 08:45:00,0.8512,0.8514,0.8511,0.8512,1617399997.0
2009-08-10 08:50:00,0.85115,0.85175,0.8507,0.85155,1982499998.0
2009-08-10 08:55:00,0.85155,0.85265,0.85155,0.8526,1913400000.0
2009-08-10 09:00:00,0.85255,0.85275,0.8522,0.85235,3103699996.0
2009-08-10 09:05:00,0.8523,0.85315,0.85225,0.85275,3678300003.0
2009-08-10 09:10:00,0.8527,0.8535,0.85265,0.8535,2400900003.0
2009-08-10 09:15:00,0.8535,0.8539,0.853,0.8531,2780599999.0
2009-08-10 09:20:00,0.8531,0.8535,0.85305,0.8531,2606200001.0
2009-08-10 09:25:00,0.8531,0.85355,0.85305,0.85345,2033300000.0
2009-08-10 09:30:00,0.85345,0.8536,0.85325,0.85335,2360100000.0
2009-08-10 09:35:00,0.85335,0.8534,0.8531,0.85315,1782100000.0
2009-08-10 09:40:00,0.85315,0.85365,0.85305,0.8534,1922299999.0
2009-08-10 09:45:00,0.8534,0.85355,0.8531,0.85315,1781000000.0
2009-08-10 09:50:00,0.85325,0.85355,0.85325,0.85355,1815100000.0
2009-08-10 09:55:00,0.85355,0.85365,0.85315,0.85355,1595400000.0
2009-08-10 10:00:00,0.85355,0.85365,0.85315,0.85325,1830700001.0
2009-08-10 10:05:00,0.85325,0.8535,0.8531,0.8532,1993300001.0
2009-08-10 10:10:00,0.8532,0.85345,0.85305,0.85325,1980800000.0
2009-08-10 10:15:00,0.85325,0.8533,0.85275,0.853,1438600000.0
2009-08-10 10:20:00,0.8529,0.8532,0.85275,0.8531,1751800000.0
2009-08-10 10:25:00,0.8531,0.85345,0.85305,0.8532,1412900000.0
2009-08-10 10:30:00,0.8532,0.85335,0.8527,0.85305,1625300000.0
2009-08-10 10:35:00,0.8531,0.85325,0.8529,0.85315,1490400000.0
2009-08-10 10:40:00,0.8531,0.85325,0.85265,0.85265,1172900000.0
2009-08-10 10:45:00,0.85265,0.85295,0.8526,0.85285,937000000.0
2009-08-10 10:50:00,0.85295,0.853,0.85275,0.85295,1524800000.0
2009-08-10 10:55:00,0.8529,0.853,0.85275,0.85295,1389000000.0
2009-08-10 11:00:00,0.8529,0.8534,0.8528,0.85315,1418100000.0
2009-08-10 11:05:00,0.85315,0.8532,0.85295,0.85295,1361900000.0
2009-08-10 11:10:00,0.85305,0.85305,0.85275,0.8529,1554199997.0
2009-08-10 11:15:00,0.8529,0.853,0.85275,0.85285,1528900000.0
2009-08-10 11:20:00,0.8528,0.8531,0.8528,0.8529,1260400000.0
2009-08-10 11:25:00,0.8529,0.85295,0.8527,0.8528,2061200002.0
2009-08-10 11:30:00,0.8528,0.85285,0.85255,0.85275,1842099998.0
2009-08-10 11:35:00,0.8527,0.85275,0.85235,0.85255,1686800001.0
2009-08-10 11:40:00,0.8525,0.85265,0.8524,0.85265,2172300001.0
2009-08-10 11:45:00,0.85265,0.8529,0.8526,0.8529,1127099999.0
2009-08-10 11:50:00,0.8529,0.8531,0.8527,0.85275,1917399995.0
2009-08-10 11:55:00,0.8529,0.85355,0.8528,0.85325,1998000000.0
2009-08-10 12:00:00,0.85325,0.85335,0.85305,0.85325,1108100000.0
2009-08-10 12:05:00,0.85325,0.85335,0.85315,0.85335,1587000000.0
2009-08-10 12:10:00,0.85335,0.85355,0.85325,0.8534,2149900000.0
2009-08-10 12:15:00,0.8534,0.8536,0.85335,0.85355,2205400000.0
2009-08-10 12:20:00,0.85355,0.8536,0.85345,0.85355,2213400000.0
2009-08-10 12:25:00,0.85355,0.8536,0.85335,0.8535,1794699999.0
2009-08-10 12:30:00,0.8535,0.8535,0.85325,0.85335,1058600005.0
2009-08-10 12:35:00,0.85335,0.8534,0.85315,0.8533,1787899999.0
2009-08-10 12:40:00,0.8533,0.85345,0.8532,0.8534,1858899999.0
2009-08-10 12:45:00,0.85335,0.85345,0.8533,0.8533,1964199987.0
2009-08-10 12:50:00,0.8533,0.85355,0.8533,0.8535,1533799997.0
2009-08-10 12:55:00,0.85355,0.854,0.8535,0.8539,2390899990.0
2009-08-10 13:00:00,0.854,0.854,0.85375,0.8538,2739999998.0
2009-08-10 13:05:00,0.85375,0.8539,0.85355,0.85375,3060699995.0
2009-08-10 13:10:00,0.8538,0.85385,0.8537,0.85375,2265699987.0
2009-08-10 13:15:00,0.85375,0.85375,0.8536,0.8537,1361400003.0
2009-08-10 13:20:00,0.85365,0.85405,0.85365,0.8539,1430900001.0
2009-08-10 13:25:00,0.85395,0.8542,0.8539,0.8542,1003000000.0
2009-08-10 13:30:00,0.85415,0.85425,0.8536,0.8538,1497099998.0
2009-08-10 13:35:00,0.8538,0.8541,0.85375,0.854,1265599998.0
2009-08-10 13:40:00,0.854,0.85425,0.85395,0.85405,1713500004.0
2009-08-10 13:45:00,0.85395,0.8542,0.8538,0.854,2486899999.0
2009-08-10 13:50:00,0.854,0.8541,0.8537,0.85405,2257099998.0
2009-08-10 13:55:00,0.85405,0.8542,0.8538,0.854,2847599991.0
2009-08-10 14:00:00,0.85405,0.8541,0.85385,0.8539,2766199999.0
2009-08-10 14:05:00,0.85395,0.854,0.8537,0.85395,2125199998.0
2009-08-10 14:10:00,0.85395,0.85395,0.8534,0.8535,1969000000.0
2009-08-10 14:15:00,0.85355,0.8537,0.8534,0.8536,2212800000.0
2009-08-10 14:20:00,0.8536,0.8537,0.85355,0.85365,2259900005.0
2009-08-10 14:25:00,0.85365,0.8538,0.8536,0.8536,2845299997.0
2009-08-10 14:30:00,0.8536,0.85395,0.8534,0.85365,3520600006.0
2009-08-10 14:35:00,0.8536,0.85425,0.85355,0.854,3709500003.0
2009-08-10 14:40:00,0.854,0.85435,0.85395,0.8541,3193000001.0
2009-08-10 14:45:00,0.8541,0.8543,0.85385,0.85415,3235899999.0
2009-08-10 14:50:00,0.85415,0.8542,0.85375,0.8539,3900799992.0
2009-08-10 14:55:00,0.8539,0.85465,0.85385,0.8546,2922299997.0
2009-08-10 15:00:00,0.8546,0.85475,0.85435,0.85455,2933300000.0
2009-08-10 15:05:00,0.8545,0.85465,0.85425,0.85465,2717100000.0
2009-08-10 15:10:00,0.85465,0.85465,0.85435,0.8546,2478199995.0
2009-08-10 15:15:00,0.8546,0.85465,0.85395,0.8542,2416700001.0
2009-08-10 15:20:00,0.8542,0.85435,0.85395,0.85415,1924500002.0
2009-08-10 15:25:00,0.8541,0.8544,0.85405,0.8544,2715500000.0
2009-08-10 15:30:00,0.8544,0.85495,0.85435,0.8547,2547099996.0
2009-08-10 15:35:00,0.8547,0.8549,0.8546,0.85485,2629000000.0
2009-08-10 15:40:00,0.85485,0.85505,0.8546,0.8549,2678100005.0
2009-08-10 15:45:00,0.85495,0.85505,0.8546,0.855,3039299999.0
2009-08-10 15:50:00,0.85495,0.85515,0.8548,0.85485,2316600001.0
2009-08-10 15:55:00,0.85485,0.855,0.8547,0.85485,2412800000.0
2009-08-10 16:00:00,0.85485,0.85485,0.8545,0.8547,3295599996.0
2009-08-10 16:05:00,0.85475,0.85475,0.85455,0.85455,2729800008.0
2009-08-10 16:10:00,0.8546,0.8547,0.85445,0.8546,1945700000.0
2009-08-10 16:15:00,0.8546,0.8547,0.8545,0.85455,2222900005.0
2009-08-10 16:20:00,0.85455,0.85465,0.8544,0.85465,2199000001.0
2009-08-10 16:25:00,0.85455,0.85475,0.85445,0.85465,2232299998.0
2009-08-10 16:30:00,0.8547,0.85485,0.85455,0.8547,2414100001.0
2009-08-10 16:35:00,0.8547,0.8551,0.85465,0.855,2710899996.0
2009-08-10 16:40:00,0.85505,0.85515,0.8548,0.85485,2143599999.0
2009-08-10 16:45:00,0.85485,0.8555,0.85485,0.8555,2366099998.0
2009-08-10 16:50:00,0.8555,0.8559,0.85545,0.8559,2813700002.0
2009-08-10 16:55:00,0.85585,0.8565,0.85585,0.85645,3176300000.0
2009-08-10 17:00:00,0.85645,0.857,0.85635,0.8567,2804400000.0
2009-08-10 17:05:00,0.85675,0.85705,0.85615,0.85655,3308650003.0
2009-08-10 17:10:00,0.85655,0.85665,0.85625,0.8563,3691900010.0
2009-08-10 17:15:00,0.8563,0.85685,0.85615,0.85665,3334000007.0
2009-08-10 17:20:00,0.85665,0.857,0.85655,0.857,3376100000.0
2009-08-10 17:25:00,0.85695,0.8573,0.85695,0.85725,1700200001.0
2009-08-10 17:30:00,0.8572,0.85765,0.85715,0.8575,1784899999.0
2009-08-10 17:35:00,0.85755,0.85765,0.8572,0.85735,2591599999.0
2009-08-10 17:40:00,0.85735,0.85745,0.85725,0.85725,2049600000.0
2009-08-10 17:45:00,0.8573,0.85735,0.8571,0.85715,2350600001.0
2009-08-10 17:50:00,0.85715,0.85795,0.85705,0.8579,2828599995.0
2009-08-10 17:55:00,0.8579,0.858,0.85765,0.85775,2437900000.0
2009-08-10 18:00:00,0.85775,0.85815,0.85765,0.85805,3026299999.0
2009-08-10 18:05:00,0.85805,0.8584,0.858,0.85805,2655800008.0
2009-08-10 18:10:00,0.85805,0.85805,0.85775,0.85795,2315299999.0
2009-08-10 18:15:00,0.85795,0.8583,0.8579,0.8581,2476999997.0
2009-08-10 18:20:00,0.8582,0.85885,0.85805,0.85875,2195100000.0
2009-08-10 18:25:00,0.85875,0.85955,0.8586,0.8591,2120800001.0
2009-08-10 18:30:00,0.85915,0.85925,0.8588,0.8589,2277300001.0
2009-08-10 18:35:00,0.8589,0.85935,0.8588,0.85925,2312399995.0
2009-08-10 18:40:00,0.85925,0.8593,0.85855,0.85855,3258399991.0
2009-08-10 18:45:00,0.85855,0.85875,0.8585,0.85855,1462300000.0
2009-08-10 18:50:00,0.85855,0.85855,0.85815,0.85835,2486099994.0
2009-08-10 18:55:00,0.85835,0.85875,0.8583,0.8587,1621399995.0
2009-08-10 19:00:00,0.85865,0.85905,0.85855,0.8588,2501699999.0
2009-08-10 19:05:00,0.85875,0.85895,0.85855,0.8589,2250199994.0
2009-08-10 19:10:00,0.8589,0.8591,0.8587,0.85895,2983900002.0
2009-08-10 19:15:00,0.859,0.8599,0.8589,0.85945,2870700000.0
2009-08-10 19:20:00,0.85945,0.85945,0.8588,0.8589,2356299999.0
2009-08-10 19:25:00,0.85885,0.8589,0.8584,0.85865,3090800002.0
2009-08-10 19:30:00,0.85875,0.8589,0.85825,0.8586,1552400000.0
2009-08-10 19:35:00,0.85855,0.8587,0.85845,0.8586,2553499995.0
2009-08-10 19:40:00,0.8586,0.8588,0.85855,0.8587,1734700004.0
2009-08-10 19:45:00,0.85865,0.8587,0.85845,0.8585,2292300001.0
2009-08-10 19:50:00,0.85845,0.85845,0.85815,0.85825,2020099999.0
2009-08-10 19:55:00,0.85825,0.8584,0.85815,0.85825,1553400005.0
2009-08-10 20:00:00,0.85825,0.8584,0.85815,0.8583,2796000000.0
2009-08-10 20:05:00,0.8584,0.8584,0.85815,0.85835,2300599999.0
2009-08-10 20:10:00,0.85835,0.8586,0.8583,0.85845,1000999999.0
2009-08-10 20:15:00,0.85845,0.85845,0.8582,0.8582,1751100001.0
2009-08-10 20:20:00,0.85825,0.85855,0.8582,0.85855,2226900002.0
2009-08-10 20:25:00,0.8585,0.85875,0.8584,0.8586,2097100000.0
2009-08-10 20:30:00,0.85855,0.8587,0.85835,0.8584,1723799998.0
2009-08-10 20:35:00,0.85845,0.8585,0.8583,0.8584,1475800000.0
2009-08-10 20:40:00,0.8584,0.85865,0.8584,0.8586,2044500002.0
2009-08-10 20:45:00,0.8586,0.85875,0.8584,0.8587,2186100002.0
2009-08-10 20:50:00,0.8587,0.8588,0.8584,0.8584,2395800000.0
2009-08-10 20:55:00,0.8584,0.8585,0.85825,0.85835,2426400008.0
2009-08-10 21:00:00,0.85835,0.8584,0.8581,0.85825,1814600000.0
2009-08-10 21:05:00,0.8582,0.85865,0.85815,0.85855,2274000003.0
2009-08-10 21:10:00,0.85855,0.85855,0.8584,0.85845,1273800004.0
2009-08-10 21:15:00,0.85845,0.85845,0.85835,0.8584,1289799999.0
2009-08-10 21:20:00,0.8584,0.8586,0.85835,0.85855,1500500002.0
2009-08-10 21:25:00,0.85855,0.8586,0.8584,0.85855,1351300000.0
2009-08-10 21:30:00,0.8585,0.8587,0.85845,0.85865,2409300000.0
2009-08-10 21:35:00,0.85865,0.859,0.8586,0.85895,1587299999.0
2009-08-10 21:40:00,0.859,0.859,0.85875,0.85885,1281600001.0
2009-08-10 21:45:00,0.85885,0.85895,0.85875,0.8589,1517400000.0
2009-08-10 21:50:00,0.8589,0.8589,0.8586,0.8586,823600000.0
2009-08-10 21:55:00,0.8586,0.85875,0.8586,0.8587,413000000.0
2009-08-10 22:00:00,0.8587,0.8588,0.8584,0.8585,680899999.0
2009-08-10 22:05:00,0.8585,0.8585,0.85825,0.8583,1999890002.0
2009-08-10 22:10:00,0.8583,0.8585,0.85825,0.8583,1257329979.0
2009-08-10 22:15:00,0.8583,0.85835,0.8582,0.85825,2421239993.0
2009-08-10 22:20:00,0.85825,0.8584,0.8582,0.85825,751199999.0
2009-08-10 22:25:00,0.85825,0.85835,0.8582,0.8583,936000000.0
2009-08-10 22:30:00,0.8583,0.85835,0.85825,0.85835,396000000.0
2009-08-10 22:35:00,0.8583,0.8587,0.85825,0.8587,1079799999.0
2009-08-10 22:40:00,0.85875,0.85875,0.85855,0.8586,714000004.0
2009-08-10 22:45:00,0.85865,0.85875,0.85855,0.8587,720999997.0
2009-08-10 22:50:00,0.8587,0.8587,0.8583,0.85835,873400005.0
2009-08-10 22:55:00,0.85835,0.85845,0.85775,0.85775,711899997.0
2009-08-10 23:00:00,0.8578,0.85815,0.8577,0.858,364500000.0
2009-08-10 23:05:00,0.858,0.8582,0.8579,0.85795,332700000.0
2009-08-10 23:10:00,0.8579,0.85805,0.8578,0.85785,198900000.0
2009-08-10 23:15:00,0.85785,0.858,0.85775,0.8579,309900000.0
2009-08-10 23:20:00,0.8579,0.8581,0.85785,0.85795,503500000.0
2009-08-10 23:25:00,0.85795,0.85805,0.85785,0.85785,186300000.0
2009-08-10 23:30:00,0.85785,0.85805,0.85785,0.85785,310400000.0
2009-08-10 23:35:00,0.8579,0.85805,0.85775,0.8578,370300000.0
2009-08-10 23:40:00,0.85775,0.85785,0.85755,0.8578,351600000.0
2009-08-10 23:45:00,0.8578,0.85805,0.8578,0.858,216100000.0
2009-08-10 23:50:00,0.858,0.85815,0.85775,0.8579,304500000.0
2009-08-10 23:55:00,0.8579,0.858,0.8578,0.858,116000000.0
2009-08-11 00:00:00,0.858,0.8582,0.858,0.85805,218000000.0
2009-08-11 00:05:00,0.85805,0.85805,0.85792,0.85805,87400000.0
2009-08-11 00:10:00,0.85805,0.8581,0.85765,0.85775,226900000.0
2009-08-11 00:15:00,0.85775,0.85775,0.8576,0.8577,328500000.0
2009-08-11 00:20:00,0.8577,0.85775,0.85755,0.8576,238600000.0
2009-08-11 00:25:00,0.85765,0.85765,0.85755,0.8576,104200000.0
2009-08-11 00:30:00,0.8576,0.85765,0.8575,0.8576,1365160000.0
2009-08-11 00:35:00,0.8576,0.8578,0.85755,0.8578,1019470000.0
2009-08-11 00:40:00,0.85775,0.8579,0.85765,0.85775,231000000.0
2009-08-11 00:45:00,0.85775,0.8578,0.85765,0.85765,210600000.0
2009-08-11 00:50:00,0.85765,0.85775,0.85765,0.85775,169200000.0
2009-08-11 00:55:00,0.85775,0.8581,0.85775,0.858,326500000.0
2009-08-11 01:00:00,0.858,0.858,0.8576,0.8577,235300000.0
2009-08-11 01:05:00,0.8577,0.85775,0.8575,0.85765,564000000.0
2009-08-11 01:10:00,0.8576,0.85775,0.8576,0.8577,341400000.0
2009-08-11 01:15:00,0.85765,0.8579,0.8576,0.8579,451200000.0
2009-08-11 01:20:00,0.8578,0.8579,0.8577,0.8578,1052200001.0
2009-08-11 01:25:00,0.8578,0.858,0.8578,0.85795,716100000.0
2009-08-11 01:30:00,0.85795,0.858,0.8579,0.85795,167700000.0
2009-08-11 01:35:00,0.85795,0.858,0.8577,0.85775,381700000.0
2009-08-11 01:40:00,0.85775,0.85785,0.8576,0.8577,852430003.0
2009-08-11 01:45:00,0.8577,0.8577,0.85755,0.8576,215600000.0
2009-08-11 01:50:00,0.8576,0.8577,0.8575,0.8577,440770000.0
2009-08-11 01:55:00,0.8577,0.8577,0.8575,0.8575,118000000.0
2009-08-11 02:00:00,0.8575,0.8576,0.85745,0.8576,429770000.0
2009-08-11 02:05:00,0.8576,0.85765,0.8571,0.85725,732630000.0
2009-08-11 02:10:00,0.85725,0.85735,0.85705,0.8571,990099999.0
2009-08-11 02:15:00,0.8571,0.8571,0.8567,0.857,1741799999.0
2009-08-11 02:20:00,0.85695,0.8571,0.85675,0.8568,623300000.0
2009-08-11 02:25:00,0.8568,0.8568,0.8564,0.8565,1027000000.0
2009-08-11 02:30:00,0.8565,0.8568,0.85645,0.85675,1168500000.0
2009-08-11 02:35:00,0.85675,0.85695,0.85665,0.8569,1502700001.0
2009-08-11 02:40:00,0.8569,0.8572,0.8569,0.857,1276399999.0
2009-08-11 02:45:00,0.85695,0.8572,0.85695,0.857,1053500000.0
2009-08-11 02:50:00,0.857,0.85715,0.8569,0.8569,679800000.0
2009-08-11 02:55:00,0.85695,0.8572,0.85675,0.85675,1189800000.0
2009-08-11 03:00:00,0.85675,0.8568,0.85655,0.85675,997399999.0
2009-08-11 03:05:00,0.85675,0.85685,0.8566,0.85675,371400000.0
2009-08-11 03:10:00,0.85665,0.85675,0.8564,0.8565,728600000.0
2009-08-11 03:15:00,0.8565,0.8566,0.85645,0.85655,728100000.0
2009-08-11 03:20:00,0.85655,0.85705,0.85655,0.85695,765200000.0
2009-08-11 03:25:00,0.8569,0.8572,0.8569,0.8572,799200000.0
2009-08-11 03:30:00,0.8572,0.8573,0.85705,0.8571,695200000.0
2009-08-11 03:35:00,0.8571,0.8571,0.85665,0.85685,403500000.0
2009-08-11 03:40:00,0.8568,0.85695,0.8567,0.85685,334600000.0
2009-08-11 03:45:00,0.85685,0.8571,0.85675,0.857,451200000.0
2009-08-11 03:50:00,0.85695,0.85735,0.85683,0.85725,623600001.0
2009-08-11 03:55:00,0.8573,0.8574,0.85715,0.85725,1025399999.0
2009-08-11 04:00:00,0.85725,0.85785,0.8572,0.8578,2792799992.0
2009-08-11 04:05:00,0.85775,0.85795,0.8576,0.85775,1150200000.0
2009-08-11 04:10:00,0.8577,0.8579,0.8577,0.85775,616300000.0
2009-08-11 04:15:00,0.85775,0.85785,0.85755,0.85755,533800000.0
2009-08-11 04:20:00,0.85755,0.85775,0.8575,0.8577,488500000.0
2009-08-11 04:25:00,0.85765,0.8578,0.8576,0.8577,349800000.0
2009-08-11 04:30:00,0.8577,0.858,0.85765,0.85765,941800000.0
2009-08-11 04:35:00,0.85765,0.858,0.85765,0.85775,1192400000.0
2009-08-11 04:40:00,0.85775,0.8578,0.85765,0.85775,998800000.0
2009-08-11 04:45:00,0.85775,0.85845,0.85765,0.8584,1035400000.0
2009-08-11 04:50:00,0.8584,0.8587,0.85805,0.85825,1980999999.0
2009-08-11 04:55:00,0.85825,0.85855,0.8579,0.858,1147800000.0
2009-08-11 05:00:00,0.85795,0.8584,0.8579,0.85825,652500001.0
2009-08-11 05:05:00,0.85825,0.8584,0.8582,0.85835,261000000.0
2009-08-11 05:10:00,0.85823,0.8584,0.85815,0.8582,270800000.0
2009-08-11 05:15:00,0.8582,0.85825,0.8579,0.85795,291200000.0
2009-08-11 05:20:00,0.85795,0.85815,0.85785,0.8579,926900000.0
2009-08-11 05:25:00,0.85795,0.85795,0.8577,0.85775,597500000.0
2009-08-11 05:30:00,0.8578,0.858,0.8578,0.85795,719800000.0
2009-08-11 05:35:00,0.858,0.858,0.85725,0.8573,454400000.0
2009-08-11 05:40:00,0.8573,0.85785,0.8573,0.85775,544900000.0
2009-08-11 05:45:00,0.85775,0.8579,0.8577,0.8578,721200000.0
2009-08-11 05:50:00,0.85775,0.85785,0.85765,0.8577,416000000.0
2009-08-11 05:55:00,0.8577,0.8578,0.85765,0.85765,513900000.0
2009-08-11 06:00:00,0.85765,0.85779,0.8575,0.85765,441700000.0
2009-08-11 06:05:00,0.8577,0.8578,0.85755,0.85765,525000000.0
2009-08-11 06:10:00,0.85765,0.85765,0.85735,0.8574,611200000.0
2009-08-11 06:15:00,0.8573,0.85745,0.85725,0.8574,543100000.0
2009-08-11 06:20:00,0.8574,0.85765,0.85735,0.85765,556100000.0
2009-08-11 06:25:00,0.8576,0.85765,0.85745,0.85755,398400000.0
2009-08-11 06:30:00,0.8576,0.85765,0.85735,0.85755,551200000.0
2009-08-11 06:35:00,0.85755,0.85755,0.8574,0.8575,357500000.0
2009-08-11 06:40:00,0.8575,0.85795,0.85745,0.8579,942400000.0
2009-08-11 06:45:00,0.85785,0.8579,0.8577,0.8578,930600000.0
2009-08-11 06:50:00,0.85775,0.8579,0.8577,0.85785,975700000.0
2009-08-11 06:55:00,0.8578,0.8579,0.8576,0.8577,1083500000.0
2009-08-11 07:00:00,0.85775,0.8578,0.85755,0.85775,1026500000.0
2009-08-11 07:05:00,0.85775,0.8579,0.85775,0.8578,1181200000.0
2009-08-11 07:10:00,0.8578,0.8579,0.8578,0.85785,259800000.0
2009-08-11 07:15:00,0.85785,0.8579,0.85765,0.85775,734500000.0
2009-08-11 07:20:00,0.85775,0.85785,0.8577,0.85775,440100000.0
2009-08-11 07:25:00,0.85775,0.85785,0.85765,0.85775,650800000.0
2009-08-11 07:30:00,0.85775,0.85785,0.8576,0.8578,993900000.0
2009-08-11 07:35:00,0.85785,0.85805,0.85775,0.85795,1445499999.0
2009-08-11 07:40:00,0.85795,0.85825,0.8578,0.8578,1494800000.0
2009-08-11 07:45:00,0.8578,0.85785,0.8574,0.8577,1247000000.0
2009-08-11 07:50:00,0.85775,0.85775,0.85725,0.8573,1091500000.0
2009-08-11 07:55:00,0.8573,0.85805,0.8573,0.8576,1106900000.0
2009-08-11 08:00:00,0.8575,0.8581,0.85745,0.8579,1248699999.0
2009-08-11 08:05:00,0.85775,0.8582,0.85775,0.85815,1409799999.0
2009-08-11 08:10:00,0.85815,0.85825,0.8579,0.85815,1459300000.0
2009-08-11 08:15:00,0.8581,0.8583,0.858,0.8582,901499999.0
2009-08-11 08:20:00,0.8582,0.85835,0.858,0.8581,1223900000.0
2009-08-11 08:25:00,0.8581,0.8583,0.85775,0.8582,1847100000.0
2009-08-11 08:30:00,0.8582,0.8583,0.8576,0.85765,1747300000.0
2009-08-11 08:35:00,0.85755,0.858,0.85755,0.85785,1156300000.0
2009-08-11 08:40:00,0.85785,0.85845,0.85785,0.85835,1427800000.0
2009-08-11 08:45:00,0.85835,0.85855,0.85815,0.85815,1132500000.0
2009-08-11 08:50:00,0.85815,0.8583,0.8581,0.85825,932099999.0
2009-08-11 08:55:00,0.85825,0.8588,0.8582,0.85845,2700100007.0
2009-08-11 09:00:00,0.85845,0.8596,0.8584,0.8596,2667700000.0
2009-08-11 09:05:00,0.85955,0.86045,0.85955,0.86005,2348499999.0
2009-08-11 09:10:00,0.8601,0.8602,0.85955,0.85965,1279499999.0
2009-08-11 09:15:00,0.8596,0.8597,0.8595,0.85955,986399998.0
2009-08-11 09:20:00,0.8596,0.85975,0.85945,0.85955,1316500000.0
2009-08-11 09:25:00,0.8596,0.8603,0.85945,0.86025,2111100000.0
2009-08-11 09:30:00,0.86025,0.86065,0.8598,0.8605,1837100000.0
2009-08-11 09:35:00,0.8605,0.8613,0.86045,0.861,2069999999.0
2009-08-11 09:40:00,0.8611,0.86155,0.8609,0.8609,2099300000.0
2009-08-11 09:45:00,0.86095,0.8613,0.8609,0.8609,1588100000.0
2009-08-11 09:50:00,0.8609,0.8609,0.8603,0.86035,1594399999.0
2009-08-11 09:55:00,0.86035,0.86045,0.85995,0.86015,1367100000.0
2009-08-11 10:00:00,0.86015,0.8605,0.86015,0.86025,1529499999.0
2009-08-11 10:05:00,0.86025,0.8606,0.86025,0.8603,1269700000.0
2009-08-11 10:10:00,0.8603,0.86065,0.86025,0.86045,1509500000.0
2009-08-11 10:15:00,0.86045,0.8605,0.8601,0.8601,1148000000.0
2009-08-11 10:20:00,0.8601,0.86035,0.86005,0.86005,1372400000.0
2009-08-11 10:25:00,0.86005,0.8601,0.85925,0.8593,1285900000.0
2009-08-11 10:30:00,0.85935,0.85995,0.85935,0.85975,1761099997.0
2009-08-11 10:35:00,0.8597,0.86005,0.8596,0.86005,2137600000.0
2009-08-11 10:40:00,0.86005,0.8601,0.85975,0.8598,1182299998.0
2009-08-11 10:45:00,0.8598,0.86005,0.85955,0.86,1127499999.0
2009-08-11 10:50:00,0.85995,0.86095,0.85995,0.86075,1609200000.0
2009-08-11 10:55:00,0.86063,0.86095,0.86053,0.8609,2688799995.0
2009-08-11 11:00:00,0.86085,0.8609,0.8602,0.8607,3001100006.0
2009-08-11 11:05:00,0.86065,0.8608,0.8603,0.86055,1845999999.0
2009-08-11 11:10:00,0.8606,0.86075,0.86015,0.8604,1502399998.0
2009-08-11 11:15:00,0.8604,0.86095,0.8603,0.86095,3097899995.0
2009-08-11 11:20:00,0.861,0.86115,0.8605,0.8607,2590000007.0
2009-08-11 11:25:00,0.86075,0.8609,0.86055,0.86065,2628600002.0
2009-08-11 11:30:00,0.86065,0.8608,0.86035,0.8606,2406300008.0
2009-08-11 11:35:00,0.8606,0.8608,0.86045,0.86065,2956299998.0
2009-08-11 11:40:00,0.86065,0.8608,0.8606,0.8607,3087200007.0
2009-08-11 11:45:00,0.86075,0.86095,0.86065,0.8607,2914600000.0
2009-08-11 11:50:00,0.8607,0.861,0.86015,0.8608,3065600005.0
2009-08-11 11:55:00,0.86075,0.8611,0.86055,0.8609,3342000001.0
2009-08-11 12:00:00,0.8609,0.8609,0.86055,0.8608,2221599997.0
2009-08-11 12:05:00,0.86075,0.861,0.86055,0.86095,4092899997.0
2009-08-11 12:10:00,0.861,0.8611,0.8605,0.86055,3362100001.0
2009-08-11 12:15:00,0.86055,0.86075,0.85985,0.8599,3910399997.0
2009-08-11 12:20:00,0.8599,0.86015,0.85985,0.86015,2281099998.0
2009-08-11 12:25:00,0.86015,0.8606,0.86,0.8605,2797099999.0
2009-08-11 12:30:00,0.86055,0.8608,0.8605,0.86075,1961199996.0
2009-08-11 12:35:00,0.8608,0.86085,0.86045,0.8607,2655499999.0
2009-08-11 12:40:00,0.8607,0.8608,0.86035,0.86045,2973900002.0
2009-08-11 12:45:00,0.86045,0.8605,0.86,0.86045,2220099994.0
2009-08-11 12:50:00,0.86045,0.8605,0.86005,0.86025,2062000000.0
2009-08-11 12:55:00,0.86025,0.86045,0.86015,0.8604,1965600004.0
2009-08-11 13:00:00,0.8604,0.8606,0.86025,0.86025,2498500001.0
2009-08-11 13:05:00,0.86025,0.86045,0.8601,0.8604,3012599995.0
2009-08-11 13:10:00,0.8604,0.8605,0.85985,0.86005,3352299993.0
2009-08-11 13:15:00,0.86005,0.8601,0.8589,0.8595,3497999998.0
2009-08-11 13:20:00,0.85945,0.8596,0.85895,0.85925,2426199998.0
2009-08-11 13:25:00,0.85925,0.85945,0.85885,0.85895,2352199997.0
2009-08-11 13:30:00,0.85895,0.859,0.8585,0.8589,3792200004.0
2009-08-11 13:35:00,0.8589,0.859,0.85865,0.8589,2573599998.0
2009-08-11 13:40:00,0.8589,0.8593,0.85885,0.85925,2836599998.0
2009-08-11 13:45:00,0.85925,0.85925,0.85875,0.8588,2705399999.0
2009-08-11 13:50:00,0.8588,0.85885,0.8585,0.85855,1688999998.0
2009-08-11 13:55:00,0.85855,0.85875,0.85835,0.8587,2324700003.0
2009-08-11 14:00:00,0.8587,0.8591,0.8585,0.8589,1785900000.0
2009-08-11 14:05:00,0.8589,0.8592,0.8584,0.8592,2672299997.0
2009-08-11 14:10:00,0.85915,0.8592,0.8583,0.8583,1903500003.0
2009-08-11 14:15:00,0.8583,0.85885,0.85825,0.8588,3488999997.0
2009-08-11 14:20:00,0.8588,0.859,0.85835,0.85835,2731599994.0
2009-08-11 14:25:00,0.85835,0.85855,0.85815,0.85835,3461500000.0
2009-08-11 14:30:00,0.85835,0.85855,0.85815,0.85815,3172700000.0
2009-08-11 14:35:00,0.8582,0.85835,0.85805,0.85815,3736500002.0
2009-08-11 14:40:00,0.8582,0.85825,0.85785,0.85785,3079300000.0
2009-08-11 14:45:00,0.85785,0.8579,0.85755,0.85785,2538199996.0
2009-08-11 14:50:00,0.8578,0.8581,0.8578,0.858,2623200004.0
2009-08-11 14:55:00,0.858,0.858,0.85755,0.85775,2450799999.0
2009-08-11 15:00:00,0.8577,0.85815,0.85765,0.8578,3340700001.0
2009-08-11 15:05:00,0.8578,0.8582,0.8577,0.85795,3041099998.0
2009-08-11 15:10:00,0.85795,0.85835,0.85775,0.858,4052499998.0
2009-08-11 15:15:00,0.858,0.85815,0.85785,0.8581,4403100007.0
2009-08-11 15:20:00,0.8581,0.85835,0.85805,0.8581,3144400011.0
2009-08-11 15:25:00,0.8581,0.8581,0.8579,0.85795,3150799999.0
2009-08-11 15:30:00,0.85795,0.858,0.85765,0.8578,5117399992.0
2009-08-11 15:35:00,0.8578,0.8579,0.85755,0.8577,3968800002.0
2009-08-11 15:40:00,0.85775,0.85775,0.85685,0.8572,4137100004.0
2009-08-11 15:45:00,0.8572,0.85745,0.8571,0.85725,4268000004.0
2009-08-11 15:50:00,0.85725,0.8573,0.85715,0.85725,3568299993.0
2009-08-11 15:55:00,0.85725,0.85725,0.8568,0.857,3384199995.0
2009-08-11 16:00:00,0.857,0.85705,0.85665,0.85695,5029500001.0
2009-08-11 16:05:00,0.8569,0.85705,0.8567,0.857,3925999997.0
2009-08-11 16:10:00,0.85705,0.85715,0.85685,0.857,3116099998.0
2009-08-11 16:15:00,0.85695,0.8572,0.85685,0.85715,2776699998.0
2009-08-11 16:20:00,0.85715,0.8577,0.85705,0.85755,2879800000.0
2009-08-11 16:25:00,0.85755,0.8576,0.85725,0.8573,4091300001.0
2009-08-11 16:30:00,0.8573,0.8575,0.85725,0.85735,4249199989.0
2009-08-11 16:35:00,0.8573,0.8575,0.85705,0.8572,4124800001.0
2009-08-11 16:40:00,0.8572,0.8572,0.85665,0.85695,4100799997.0
2009-08-11 16:45:00,0.85685,0.85695,0.85665,0.85685,3532199997.0
2009-08-11 16:50:00,0.85685,0.857,0.8567,0.857,4000100001.0
2009-08-11 16:55:00,0.85695,0.85725,0.85685,0.85715,4549199996.0
2009-08-11 17:00:00,0.8572,0.85745,0.85695,0.85745,2971999995.0
2009-08-11 17:05:00,0.85745,0.8577,0.85735,0.8574,3135499991.0
2009-08-11 17:10:00,0.8574,0.8574,0.85695,0.85705,2355099997.0
2009-08-11 17:15:00,0.85705,0.85705,0.8567,0.85685,2712799998.0
2009-08-11 17:20:00,0.8568,0.8569,0.85655,0.85655,3785099994.0
2009-08-11 17:25:00,0.85655,0.8566,0.85635,0.8565,3281199998.0
2009-08-11 17:30:00,0.8565,0.8568,0.8564,0.8567,2971700006.0
2009-08-11 17:35:00,0.8567,0.85675,0.85645,0.85665,2488099997.0
2009-08-11 17:40:00,0.85665,0.85665,0.8563,0.85645,2523199997.0
2009-08-11 17:45:00,0.8564,0.8565,0.8563,0.8564,2839299998.0
2009-08-11 17:50:00,0.8564,0.85645,0.85625,0.8564,3000000000.0
2009-08-11 17:55:00,0.85645,0.85705,0.85635,0.857,2237599999.0
2009-08-11 18:00:00,0.857,0.8572,0.85675,0.8571,2527500002.0
2009-08-11 18:05:00,0.8571,0.85745,0.8571,0.8574,2180099996.0
2009-08-11 18:10:00,0.8574,0.8576,0.85735,0.85745,1864100005.0
2009-08-11 18:15:00,0.8575,0.85795,0.85745,0.85785,2000000000.0
2009-08-11 18:20:00,0.8579,0.85805,0.8578,0.8579,2136499999.0
2009-08-11 18:25:00,0.8579,0.8581,0.8577,0.85775,2255599999.0
2009-08-11 18:30:00,0.8578,0.8581,0.85775,0.85795,1201699999.0
2009-08-11 18:35:00,0.85795,0.8581,0.8579,0.858,1607399997.0
2009-08-11 18:40:00,0.858,0.8581,0.85795,0.85805,1684000001.0
2009-08-11 18:45:00,0.85805,0.85815,0.858,0.85815,1227099999.0
2009-08-11 18:50:00,0.85815,0.8583,0.858,0.85815,1720699993.0
2009-08-11 18:55:00,0.8581,0.85845,0.8581,0.85845,2424300003.0
2009-08-11 19:00:00,0.85845,0.85885,0.8584,0.8587,3264199997.0
2009-08-11 19:05:00,0.8587,0.8588,0.85855,0.85865,1222000004.0
2009-08-11 19:10:00,0.8587,0.8587,0.85855,0.85865,1708800000.0
2009-08-11 19:15:00,0.85865,0.85865,0.8584,0.8585,2171800000.0
2009-08-11 19:20:00,0.8585,0.85865,0.85845,0.8586,1151000000.0
2009-08-11 19:25:00,0.85855,0.8586,0.85835,0.8585,1567700001.0
2009-08-11 19:30:00,0.85855,0.8586,0.8584,0.85845,1625499999.0
2009-08-11 19:35:00,0.85845,0.85865,0.85845,0.8585,1970700001.0
2009-08-11 19:40:00,0.8585,0.8586,0.85835,0.8585,1509199999.0
2009-08-11 19:45:00,0.8585,0.85865,0.85845,0.8586,1337199994.0
2009-08-11 19:50:00,0.8586,0.8587,0.8585,0.8587,1602099997.0
2009-08-11 19:55:00,0.8586,0.8589,0.85855,0.8588,1608700000.0
2009-08-11 20:00:00,0.8588,0.8589,0.85865,0.85875,2312399994.0
2009-08-11 20:05:00,0.8588,0.85895,0.8587,0.8588,2834900000.0
2009-08-11 20:10:00,0.85875,0.8588,0.8586,0.8587,2372100000.0
2009-08-11 20:15:00,0.8587,0.8588,0.85865,0.8587,1573800000.0
2009-08-11 20:20:00,0.8587,0.85875,0.8586,0.85865,1838600000.0
2009-08-11 20:25:00,0.85865,0.85865,0.85845,0.85845,869400004.0
2009-08-11 20:30:00,0.85845,0.85865,0.85845,0.85865,1682399995.0
2009-08-11 20:35:00,0.85865,0.85875,0.85865,0.8587,1551100001.0
2009-08-11 20:40:00,0.8587,0.85875,0.8585,0.8587,1545899999.0
2009-08-11 20:45:00,0.8587,0.85875,0.85845,0.85855,2100399999.0
2009-08-11 20:50:00,0.85855,0.85865,0.8584,0.8585,2936599993.0
2009-08-11 20:55:00,0.85845,0.85885,0.8584,0.8587,2143099998.0
2009-08-11 21:00:00,0.85865,0.8588,0.8586,0.85865,1306200000.0
2009-08-11 21:05:00,0.85865,0.8587,0.8584,0.85845,1160700000.0
2009-08-11 21:10:00,0.85845,0.85855,0.8583,0.85835,1200500000.0
2009-08-11 21:15:00,0.85835,0.85845,0.85825,0.8584,792800000.0
2009-08-11 21:20:00,0.85845,0.8587,0.85845,0.8586,914700005.0
2009-08-11 21:25:00,0.8586,0.8588,0.8586,0.8587,2091800001.0
2009-08-11 21:30:00,0.8587,0.8588,0.85855,0.8587,1313299997.0
2009-08-11 21:35:00,0.8587,0.85885,0.8587,0.8587,924000001.0
2009-08-11 21:40:00,0.8588,0.85885,0.85865,0.8587,1064900001.0
2009-08-11 21:45:00,0.85875,0.8588,0.8586,0.8587,1524999997.0
2009-08-11 21:50:00,0.8586,0.8588,0.85855,0.85865,815699997.0
2009-08-11 21:55:00,0.8587,0.8588,0.85855,0.85865,1122800000.0
2009-08-11 22:00:00,0.85865,0.85875,0.8585,0.8587,1136500000.0
2009-08-11 22:05:00,0.85875,0.8589,0.85865,0.8587,564600002.0
2009-08-11 22:10:00,0.8587,0.8588,0.8587,0.85875,116800000.0
2009-08-11 22:15:00,0.8588,0.8589,0.85845,0.85885,919200002.0
2009-08-11 22:20:00,0.85885,0.85885,0.85864,0.85875,663399999.0
2009-08-11 22:25:00,0.8588,0.8588,0.85855,0.85855,560399998.0
2009-08-11 22:30:00,0.8585,0.8587,0.8585,0.85855,459900000.0
2009-08-11 22:35:00,0.85855,0.85865,0.85855,0.85855,203500000.0
2009-08-11 22:40:00,0.85845,0.8586,0.85814,0.8586,276900000.0
2009-08-11 22:45:00,0.85865,0.85865,0.85855,0.85865,374200000.0
2009-08-11 22:50:00,0.8587,0.8587,0.85845,0.8586,600400000.0
2009-08-11 22:55:00,0.8586,0.85865,0.85835,0.85855,469300000.0
2009-08-11 23:00:00,0.85855,0.85885,0.85825,0.85855,128500000.0
2009-08-11 23:05:00,0.85855,0.8587,0.8583,0.85855,278200000.0
2009-08-11 23:10:00,0.85855,0.85855,0.85805,0.8585,303400000.0
2009-08-11 23:15:00,0.8586,0.85865,0.8584,0.85865,463099999.0
2009-08-11 23:20:00,0.85865,0.8588,0.8586,0.8586,106600000.0
2009-08-11 23:25:00,0.85865,0.85865,0.85845,0.8585,289600000.0
2009-08-11 23:30:00,0.8585,0.8585,0.85845,0.85845,220000000.0
2009-08-11 23:35:00,0.85845,0.8586,0.8584,0.85855,210900000.0
2009-08-11 23:40:00,0.85855,0.85855,0.8584,0.8584,128000000.0
2009-08-11 23:45:00,0.8584,0.8587,0.85835,0.8586,181470000.0
2009-08-11 23:50:00,0.8585,0.8585,0.8583,0.8585,160200000.0
2009-08-11 23:55:00,0.85845,0.8588,0.85845,0.8585,219700000.0
2009-08-12 00:00:00,0.8585,0.8586,0.85835,0.85835,923530000.0
2009-08-12 00:05:00,0.85835,0.8585,0.8583,0.85835,367900000.0
2009-08-12 00:10:00,0.85835,0.85855,0.8583,0.85835,282600000.0
2009-08-12 00:15:00,0.85835,0.85845,0.8583,0.8583,325500000.0
2009-08-12 00:20:00,0.8583,0.8583,0.85805,0.85805,323900000.0
2009-08-12 00:25:00,0.85805,0.8585,0.85805,0.85835,627700000.0
2009-08-12 00:30:00,0.85835,0.8585,0.8581,0.85835,738100000.0
2009-08-12 00:35:00,0.8583,0.8584,0.8582,0.8583,301100000.0
2009-08-12 00:40:00,0.8583,0.8584,0.8581,0.8581,347000000.0
2009-08-12 00:45:00,0.85815,0.8585,0.85803,0.8584,479800000.0
2009-08-12 00:50:00,0.85845,0.85845,0.8584,0.85845,40500000.0
2009-08-12 00:55:00,0.8585,0.85855,0.8584,0.8584,140000000.0
2009-08-12 01:00:00,0.85845,0.85845,0.85815,0.85835,586600001.0
2009-08-12 01:05:00,0.8583,0.85835,0.8582,0.85825,91200000.0
2009-08-12 01:10:00,0.85825,0.8583,0.8582,0.8583,120400000.0
2009-08-12 01:15:00,0.85825,0.8583,0.8581,0.85815,297700000.0
2009-08-12 01:20:00,0.85815,0.85835,0.85815,0.8583,1201400000.0
2009-08-12 01:25:00,0.8583,0.8583,0.85825,0.8583,320100000.0
2009-08-12 01:30:00,0.8583,0.8583,0.85815,0.8582,911600000.0
2009-08-12 01:35:00,0.8582,0.8583,0.85806,0.85825,579700000.0
2009-08-12 01:40:00,0.85825,0.8583,0.8582,0.8583,457800000.0
2009-08-12 01:45:00,0.8583,0.8583,0.85815,0.8582,502700000.0
2009-08-12 01:50:00,0.8582,0.8583,0.85815,0.8582,736150000.0
2009-08-12 01:55:00,0.8582,0.85825,0.8581,0.85815,840200000.0
2009-08-12 02:00:00,0.85815,0.85825,0.8579,0.85795,1345499998.0
2009-08-12 02:05:00,0.85795,0.85815,0.8579,0.858,1432900001.0
2009-08-12 02:10:00,0.858,0.8581,0.85775,0.85775,798200000.0
2009-08-12 02:15:00,0.8578,0.858,0.85775,0.858,1029700000.0
2009-08-12 02:20:00,0.858,0.85805,0.8578,0.8578,1210199998.0
2009-08-12 02:25:00,0.8578,0.8582,0.8578,0.8581,2279900003.0
2009-08-12 02:30:00,0.8581,0.85815,0.8579,0.85815,1127500000.0
2009-08-12 02:35:00,0.85815,0.8582,0.858,0.85805,1503800002.0
2009-08-12 02:40:00,0.85805,0.8582,0.858,0.8581,727400000.0
2009-08-12 02:45:00,0.85805,0.8581,0.858,0.85805,308300000.0
2009-08-12 02:50:00,0.85805,0.85815,0.85795,0.85805,722200000.0
2009-08-12 02:55:00,0.85805,0.8583,0.85795,0.85825,881899998.0
2009-08-12 03:00:00,0.85825,0.85835,0.8581,0.85815,598900000.0
2009-08-12 03:05:00,0.8582,0.85825,0.85795,0.8581,1093800000.0
2009-08-12 03:10:00,0.8581,0.8582,0.85795,0.858,697500001.0
2009-08-12 03:15:00,0.858,0.8582,0.85795,0.85795,680700000.0
2009-08-12 03:20:00,0.85795,0.85815,0.85795,0.85815,652300000.0
2009-08-12 03:25:00,0.85815,0.85835,0.8581,0.85835,1088500001.0
2009-08-12 03:30:00,0.85835,0.85835,0.85815,0.8583,692300005.0
2009-08-12 03:35:00,0.85825,0.8584,0.85795,0.858,1209800005.0
2009-08-12 03:40:00,0.85795,0.8583,0.8579,0.85815,881400000.0
2009-08-12 03:45:00,0.85815,0.8582,0.8579,0.85805,345500000.0
2009-08-12 03:50:00,0.85805,0.8581,0.85795,0.8581,988600000.0
2009-08-12 03:55:00,0.8581,0.8581,0.8578,0.85795,872800001.0
2009-08-12 04:00:00,0.85795,0.8582,0.8578,0.85815,884850000.0
2009-08-12 04:05:00,0.85815,0.8587,0.8581,0.85835,1900899999.0
2009-08-12 04:10:00,0.85835,0.85865,0.85825,0.85835,1008100000.0
2009-08-12 04:15:00,0.85835,0.8584,0.85805,0.8581,1127100000.0
2009-08-12 04:20:00,0.8581,0.85825,0.85805,0.85825,1032900001.0
2009-08-12 04:25:00,0.8583,0.85835,0.85805,0.85805,666000000.0
2009-08-12 04:30:00,0.85805,0.85835,0.85805,0.85815,252600000.0
2009-08-12 04:35:00,0.8581,0.8583,0.85805,0.85805,480800000.0
2009-08-12 04:40:00,0.85805,0.8582,0.85805,0.8581,742700000.0
2009-08-12 04:45:00,0.85815,0.8582,0.85805,0.8581,733600001.0
2009-08-12 04:50:00,0.8581,0.8585,0.85805,0.85845,1383800000.0
2009-08-12 04:55:00,0.8584,0.85845,0.85805,0.85805,645000000.0
2009-08-12 05:00:00,0.85805,0.8582,0.85795,0.8581,904810000.0
2009-08-12 05:05:00,0.858,0.85805,0.8577,0.85775,1163400000.0
2009-08-12 05:10:00,0.85775,0.8578,0.85765,0.8577,1147600000.0
2009-08-12 05:15:00,0.8577,0.8579,0.85765,0.8578,1412800000.0
2009-08-12 05:20:00,0.8578,0.85785,0.85765,0.85775,1165700000.0
2009-08-12 05:25:00,0.8577,0.8579,0.85765,0.8577,1540699999.0
2009-08-12 05:30:00,0.8577,0.85795,0.8577,0.8579,704100000.0
2009-08-12 05:35:00,0.8579,0.8582,0.8578,0.85795,1044400000.0
2009-08-12 05:40:00,0.858,0.85805,0.85795,0.858,728300000.0
2009-08-12 05:45:00,0.85805,0.8581,0.85785,0.85785,1096400000.0
2009-08-12 05:50:00,0.8579,0.8579,0.85765,0.85775,556900000.0
2009-08-12 05:55:00,0.85775,0.8579,0.85775,0.85785,1194600000.0
2009-08-12 06:00:00,0.85785,0.8579,0.85775,0.8578,1010500000.0
2009-08-12 06:05:00,0.8578,0.8579,0.85775,0.85785,1003700000.0
2009-08-12 06:10:00,0.85785,0.8579,0.85775,0.8578,614300000.0
2009-08-12 06:15:00,0.8578,0.8578,0.8575,0.8576,1669100000.0
2009-08-12 06:20:00,0.85755,0.8576,0.85725,0.85735,1248700000.0
2009-08-12 06:25:00,0.85735,0.85755,0.85735,0.85755,1252700000.0
2009-08-12 06:30:00,0.8575,0.85765,0.8573,0.8575,2331399999.0
2009-08-12 06:35:00,0.8575,0.85765,0.85735,0.85765,2860499990.0
2009-08-12 06:40:00,0.85765,0.85775,0.85755,0.85775,884200001.0
2009-08-12 06:45:00,0.85775,0.8578,0.85755,0.8576,701200000.0
2009-08-12 06:50:00,0.8576,0.8579,0.85755,0.85765,1609200000.0
2009-08-12 06:55:00,0.85765,0.8577,0.85755,0.85755,1117300000.0
2009-08-12 07:00:00,0.85755,0.8577,0.85755,0.85765,601100000.0
2009-08-12 07:05:00,0.85765,0.85775,0.8575,0.85775,795500000.0
2009-08-12 07:10:00,0.8577,0.85785,0.8576,0.85785,1207800000.0
2009-08-12 07:15:00,0.8578,0.85805,0.85775,0.85805,709100000.0
2009-08-12 07:20:00,0.85805,0.85805,0.8578,0.85795,1159499998.0
2009-08-12 07:25:00,0.8579,0.85815,0.85785,0.858,657300000.0
2009-08-12 07:30:00,0.858,0.858,0.8579,0.85795,538900000.0
2009-08-12 07:35:00,0.85795,0.85805,0.8578,0.85805,732200000.0
2009-08-12 07:40:00,0.858,0.85805,0.8578,0.85785,1074200000.0
2009-08-12 07:45:00,0.85785,0.8579,0.85775,0.85775,918000000.0
2009-08-12 07:50:00,0.85775,0.85775,0.85765,0.8577,1642300003.0
2009-08-12 07:55:00,0.8577,0.85785,0.8575,0.8575,1832000000.0
2009-08-12 08:00:00,0.85755,0.85775,0.8574,0.85755,1808900000.0
2009-08-12 08:05:00,0.8576,0.85815,0.8573,0.85795,2817199998.0
2009-08-12 08:10:00,0.85795,0.8584,0.8578,0.85825,2719900000.0
2009-08-12 08:15:00,0.85825,0.8585,0.858,0.8581,2191600000.0
2009-08-12 08:20:00,0.85815,0.8587,0.85795,0.8585,2885300000.0
2009-08-12 08:25:00,0.85855,0.8588,0.8584,0.85865,3443399997.0
2009-08-12 08:30:00,0.85865,0.85875,0.8585,0.85855,2928300006.0
2009-08-12 08:35:00,0.8585,0.859,0.8583,0.85885,1792399999.0
2009-08-12 08:40:00,0.85885,0.8595,0.8588,0.8593,2683599999.0
2009-08-12 08:45:00,0.8593,0.85945,0.85915,0.85935,2348399997.0
2009-08-12 08:50:00,0.85935,0.8607,0.8592,0.85985,3282300001.0
2009-08-12 08:55:00,0.85985,0.86,0.85925,0.85945,2590500001.0
2009-08-12 09:00:00,0.85945,0.85965,0.85935,0.85945,2355499999.0
2009-08-12 09:05:00,0.8595,0.8597,0.8589,0.85965,2501700006.0
2009-08-12 09:10:00,0.85965,0.86005,0.8592,0.85955,3738499999.0
2009-08-12 09:15:00,0.85955,0.8596,0.859,0.8593,4172999994.0
2009-08-12 09:20:00,0.8593,0.86,0.8587,0.8588,3685699995.0
2009-08-12 09:25:00,0.8588,0.8593,0.85875,0.85905,2938159997.0
2009-08-12 09:30:00,0.85905,0.8591,0.8587,0.85895,2140599996.0
2009-08-12 09:35:00,0.85895,0.85945,0.8588,0.85925,3099100000.0
2009-08-12 09:40:00,0.8593,0.8598,0.85925,0.85965,2421200000.0
2009-08-12 09:45:00,0.85965,0.8597,0.8592,0.85935,3650100001.0
2009-08-12 09:50:00,0.8594,0.85955,0.85915,0.8593,2431699999.0
2009-08-12 09:55:00,0.85925,0.8597,0.85915,0.85965,2407999998.0
2009-08-12 10:00:00,0.85965,0.85965,0.8587,0.85875,2961899997.0
2009-08-12 10:05:00,0.85875,0.85905,0.8582,0.85825,2292000001.0
2009-08-12 10:10:00,0.85825,0.8585,0.85775,0.85835,2984399999.0
2009-08-12 10:15:00,0.85835,0.85885,0.8583,0.85855,3170299996.0
2009-08-12 10:20:00,0.85855,0.85905,0.85855,0.859,2464100001.0
2009-08-12 10:25:00,0.859,0.8597,0.8589,0.85965,2425300001.0
2009-08-12 10:30:00,0.8596,0.85965,0.8584,0.8585,1727700000.0
2009-08-12 10:35:00,0.8585,0.8589,0.8583,0.85845,1612600000.0
2009-08-12 10:40:00,0.85835,0.8588,0.85825,0.85845,1920200001.0
2009-08-12 10:45:00,0.8585,0.85885,0.85825,0.8588,2096699999.0
2009-08-12 10:50:00,0.85875,0.85915,0.85875,0.85895,2337899996.0
2009-08-12 10:55:00,0.85895,0.85905,0.85855,0.85855,2158500002.0
2009-08-12 11:00:00,0.8585,0.8586,0.85835,0.85835,1658600000.0
2009-08-12 11:05:00,0.85835,0.85875,0.85815,0.85855,2732599997.0
2009-08-12 11:10:00,0.85855,0.8587,0.85825,0.85865,1808599997.0
2009-08-12 11:15:00,0.8586,0.8587,0.85835,0.85855,1636499996.0
2009-08-12 11:20:00,0.8586,0.8587,0.85825,0.8583,1786499995.0
2009-08-12 11:25:00,0.8583,0.8592,0.8582,0.85915,1641100001.0
2009-08-12 11:30:00,0.8592,0.86085,0.85855,0.86045,3034300001.0
2009-08-12 11:35:00,0.86045,0.86055,0.8595,0.8597,3290799999.0
2009-08-12 11:40:00,0.8597,0.85985,0.8595,0.8595,2006999999.0
2009-08-12 11:45:00,0.8595,0.861,0.8595,0.86015,3057000008.0
2009-08-12 11:50:00,0.86015,0.8608,0.8598,0.86075,2767600003.0
2009-08-12 11:55:00,0.86075,0.861,0.86,0.8605,2999700003.0
2009-08-12 12:00:00,0.86055,0.8606,0.8597,0.8606,2353300002.0
2009-08-12 12:05:00,0.8606,0.8609,0.86025,0.8606,2850300001.0
2009-08-12 12:10:00,0.8606,0.86095,0.8604,0.86085,3361700001.0
2009-08-12 12:15:00,0.86085,0.8609,0.8603,0.8604,2106300002.0
2009-08-12 12:20:00,0.8604,0.8608,0.8602,0.8603,2135100004.0
2009-08-12 12:25:00,0.86035,0.86035,0.85975,0.8601,2470400008.0
2009-08-12 12:30:00,0.8601,0.86015,0.8598,0.8599,2257600002.0
2009-08-12 12:35:00,0.8599,0.8605,0.8596,0.8605,2376400000.0
2009-08-12 12:40:00,0.8605,0.8605,0.86025,0.8603,1236500003.0
2009-08-12 12:45:00,0.8603,0.8609,0.8602,0.8608,2650300004.0
2009-08-12 12:50:00,0.86075,0.86085,0.8605,0.86055,1964700008.0
2009-08-12 12:55:00,0.86055,0.86085,0.86055,0.8606,1733300002.0
2009-08-12 13:00:00,0.8606,0.8607,0.8597,0.8601,2065900003.0
2009-08-12 13:05:00,0.8601,0.861,0.8601,0.8609,2526200001.0
2009-08-12 13:10:00,0.86095,0.86135,0.8608,0.8609,2423599995.0
2009-08-12 13:15:00,0.861,0.86135,0.8602,0.8603,3122500000.0
2009-08-12 13:20:00,0.8603,0.86065,0.8602,0.8605,3555600005.0
2009-08-12 13:25:00,0.86055,0.86055,0.8598,0.85995,2175499997.0
2009-08-12 13:30:00,0.86,0.8603,0.85965,0.86015,2222999997.0
2009-08-12 13:35:00,0.86015,0.86085,0.86005,0.8607,2432000000.0
2009-08-12 13:40:00,0.8607,0.86085,0.86055,0.8608,1913699999.0
2009-08-12 13:45:00,0.8608,0.8611,0.8607,0.86085,2883099999.0
2009-08-12 13:50:00,0.86085,0.86125,0.8608,0.86125,2353199995.0
2009-08-12 13:55:00,0.86125,0.86125,0.86045,0.86045,3252300001.0
2009-08-12 14:00:00,0.86045,0.8606,0.86,0.86025,3167399997.0
2009-08-12 14:05:00,0.8603,0.86045,0.86005,0.8602,2642000011.0
2009-08-12 14:10:00,0.8602,0.86045,0.85955,0.85975,3445599999.0
2009-08-12 14:15:00,0.85975,0.8604,0.85955,0.86025,3008700000.0
2009-08-12 14:20:00,0.86025,0.86045,0.86005,0.86005,2680500001.0
2009-08-12 14:25:00,0.8601,0.8603,0.86,0.86,2347300004.0
2009-08-12 14:30:00,0.86005,0.86025,0.85975,0.86025,2235100004.0
2009-08-12 14:35:00,0.86025,0.8603,0.8598,0.8599,1957599999.0
2009-08-12 14:40:00,0.8599,0.8603,0.85985,0.8602,2186600002.0
2009-08-12 14:45:00,0.8602,0.86035,0.86,0.8601,2396399998.0
2009-08-12 14:50:00,0.8601,0.86015,0.8594,0.8596,2654600002.0
2009-08-12 14:55:00,0.8596,0.8598,0.8595,0.85975,2152000001.0
2009-08-12 15:00:00,0.85975,0.86,0.85965,0.8598,1795099999.0
2009-08-12 15:05:00,0.8598,0.86015,0.85975,0.86005,2747900002.0
2009-08-12 15:10:00,0.86005,0.8601,0.85975,0.85985,2963899996.0
2009-08-12 15:15:00,0.85985,0.8603,0.85975,0.8602,2596499994.0
2009-08-12 15:20:00,0.8602,0.8604,0.8601,0.8603,2367300003.0
2009-08-12 15:25:00,0.8603,0.86065,0.8602,0.8604,2900999994.0
2009-08-12 15:30:00,0.8604,0.86075,0.8603,0.8607,2265699998.0
2009-08-12 15:35:00,0.8607,0.8609,0.86045,0.8606,2782400003.0
2009-08-12 15:40:00,0.86055,0.8607,0.86045,0.86065,2984399994.0
2009-08-12 15:45:00,0.86065,0.86085,0.8604,0.8605,3195300002.0
2009-08-12 15:50:00,0.8605,0.86055,0.86005,0.86025,2835700003.0
2009-08-12 15:55:00,0.86025,0.8604,0.8599,0.8601,3037100000.0
2009-08-12 16:00:00,0.86015,0.86015,0.85925,0.8595,3068199995.0
2009-08-12 16:05:00,0.8595,0.8596,0.8581,0.8584,3322300003.0
2009-08-12 16:10:00,0.8584,0.8592,0.8584,0.8587,2932399998.0
2009-08-12 16:15:00,0.85875,0.8588,0.85845,0.85865,3035600003.0
2009-08-12 16:20:00,0.8586,0.8587,0.8581,0.8581,3121300000.0
2009-08-12 16:25:00,0.85815,0.85835,0.8579,0.85805,3991400003.0
2009-08-12 16:30:00,0.85805,0.8583,0.858,0.85805,2959099998.0
2009-08-12 16:35:00,0.85805,0.8581,0.85725,0.8574,3303800002.0
2009-08-12 16:40:00,0.85735,0.85775,0.8572,0.85775,2077299995.0
2009-08-12 16:45:00,0.8577,0.858,0.8576,0.8579,3526200008.0
2009-08-12 16:50:00,0.8579,0.85825,0.8578,0.8582,2160400006.0
2009-08-12 16:55:00,0.8582,0.8595,0.85815,0.8594,2128500000.0
2009-08-12 17:00:00,0.8594,0.85995,0.8592,0.85965,3035199997.0
2009-08-12 17:05:00,0.85965,0.8599,0.8595,0.8598,2543800001.0
2009-08-12 17:10:00,0.8598,0.86,0.85945,0.8595,3388699997.0
2009-08-12 17:15:00,0.8595,0.8595,0.8592,0.85935,1577300002.0
2009-08-12 17:20:00,0.85935,0.8594,0.8591,0.85925,2570999999.0
2009-08-12 17:25:00,0.85925,0.8593,0.85895,0.859,1917500000.0
2009-08-12 17:30:00,0.859,0.8594,0.859,0.85935,2896099998.0
2009-08-12 17:35:00,0.85935,0.8599,0.85935,0.8598,2280500000.0
2009-08-12 17:40:00,0.8598,0.8599,0.8594,0.8594,2896599998.0
2009-08-12 17:45:00,0.85945,0.85955,0.8591,0.85925,2264399999.0
2009-08-12 17:50:00,0.85925,0.85965,0.85925,0.8595,2852200001.0
2009-08-12 17:55:00,0.8595,0.8598,0.85945,0.85955,2408399996.0
2009-08-12 18:00:00,0.8596,0.8599,0.8594,0.8598,1777100001.0
2009-08-12 18:05:00,0.8598,0.86065,0.85975,0.86045,2086500001.0
2009-08-12 18:10:00,0.86045,0.86045,0.86,0.86035,1393699998.0
2009-08-12 18:15:00,0.86035,0.8604,0.85995,0.86025,2106900001.0
2009-08-12 18:20:00,0.86025,0.8605,0.86005,0.8604,2482600001.0
2009-08-12 18:25:00,0.86045,0.86055,0.86035,0.86055,1360400002.0
2009-08-12 18:30:00,0.86055,0.8606,0.86045,0.8605,766200001.0
2009-08-12 18:35:00,0.8605,0.86095,0.86045,0.86085,1558700002.0
2009-08-12 18:40:00,0.86085,0.8609,0.8607,0.86075,1338299999.0
2009-08-12 18:45:00,0.86075,0.861,0.8607,0.86095,2161300000.0
2009-08-12 18:50:00,0.86095,0.86095,0.8607,0.8607,2250600002.0
2009-08-12 18:55:00,0.86075,0.8608,0.86055,0.86065,2308699997.0
2009-08-12 19:00:00,0.86065,0.8608,0.8606,0.86065,1513400000.0
2009-08-12 19:05:00,0.86065,0.8607,0.86045,0.8605,983600000.0
2009-08-12 19:10:00,0.8605,0.86065,0.86025,0.86055,1624800001.0
2009-08-12 19:15:00,0.8606,0.86075,0.8604,0.86045,1361099999.0
2009-08-12 19:20:00,0.86045,0.8606,0.8603,0.86035,2386700001.0
2009-08-12 19:25:00,0.86035,0.86055,0.8603,0.8604,1938300000.0
2009-08-12 19:30:00,0.86045,0.8606,0.8604,0.8606,1151799999.0
2009-08-12 19:35:00,0.8606,0.86065,0.86035,0.86045,891500000.0
2009-08-12 19:40:00,0.86045,0.8605,0.8602,0.8603,2365799993.0
2009-08-12 19:45:00,0.8603,0.86045,0.86025,0.86035,1259300000.0
2009-08-12 19:50:00,0.86035,0.8604,0.8602,0.8603,826100000.0
2009-08-12 19:55:00,0.8603,0.86035,0.86005,0.86015,1649600000.0
2009-08-12 20:00:00,0.8602,0.8602,0.86,0.8601,1471400001.0
2009-08-12 20:05:00,0.8601,0.86035,0.86,0.86005,1579299999.0
2009-08-12 20:10:00,0.86,0.86005,0.85955,0.85985,1128999999.0
2009-08-12 20:15:00,0.85995,0.86055,0.8588,0.86,1110750001.0
2009-08-12 20:20:00,0.85995,0.86075,0.85965,0.86065,2509200001.0
2009-08-12 20:25:00,0.86065,0.86075,0.85955,0.8603,2477399999.0
2009-08-12 20:30:00,0.8603,0.86045,0.8594,0.85995,2829000001.0
2009-08-12 20:35:00,0.85995,0.8601,0.8593,0.8596,2330400003.0
2009-08-12 20:40:00,0.8596,0.8598,0.85945,0.85975,899100001.0
2009-08-12 20:45:00,0.85965,0.86055,0.85965,0.86035,2309999998.0
2009-08-12 20:50:00,0.86035,0.86075,0.85985,0.86,2167500000.0
2009-08-12 20:55:00,0.86,0.8608,0.85995,0.86045,2278800000.0
2009-08-12 21:00:00,0.8604,0.86065,0.8601,0.8603,2719899995.0
2009-08-12 21:05:00,0.86035,0.86045,0.86015,0.8603,1773300000.0
2009-08-12 21:10:00,0.8603,0.86055,0.8603,0.8605,1227400001.0
2009-08-12 21:15:00,0.86055,0.86085,0.8605,0.86085,1302400001.0
2009-08-12 21:20:00,0.86085,0.8609,0.86045,0.86055,2101100000.0
2009-08-12 21:25:00,0.86055,0.86085,0.86055,0.8608,1240099999.0
2009-08-12 21:30:00,0.8608,0.8609,0.8607,0.86085,2192999994.0
2009-08-12 21:35:00,0.86085,0.8611,0.86075,0.8608,1080300000.0
2009-08-12 21:40:00,0.8608,0.86085,0.86075,0.86075,1629699995.0
2009-08-12 21:45:00,0.86075,0.86085,0.8607,0.8607,925900000.0
2009-08-12 21:50:00,0.8607,0.86095,0.86065,0.8608,566300000.0
2009-08-12 21:55:00,0.8607,0.86095,0.8607,0.86095,1128800001.0
2009-08-12 22:00:00,0.86095,0.8611,0.86085,0.8611,1040099999.0
2009-08-12 22:05:00,0.86115,0.86125,0.86085,0.8612,1254099999.0
2009-08-12 22:10:00,0.8612,0.86125,0.86105,0.86115,738200000.0
2009-08-12 22:15:00,0.86115,0.86125,0.86095,0.86095,1207800000.0
2009-08-12 22:20:00,0.86095,0.86105,0.86085,0.861,1181399998.0
2009-08-12 22:25:00,0.86105,0.86135,0.861,0.8613,1132200000.0
2009-08-12 22:30:00,0.86125,0.86135,0.86105,0.86115,1643199997.0
2009-08-12 22:35:00,0.86115,0.86125,0.86095,0.86105,769699998.0
2009-08-12 22:40:00,0.86105,0.86115,0.8609,0.8609,455900001.0
2009-08-12 22:45:00,0.86095,0.86105,0.86085,0.8609,626000000.0
2009-08-12 22:50:00,0.8609,0.86105,0.86075,0.861,839600003.0
2009-08-12 22:55:00,0.861,0.86115,0.8608,0.8608,552999999.0
2009-08-12 23:00:00,0.8607,0.861,0.8606,0.86075,377500000.0
2009-08-12 23:05:00,0.86065,0.86115,0.8606,0.86105,427900000.0
2009-08-12 23:10:00,0.8611,0.8612,0.86075,0.86105,430100000.0
2009-08-12 23:15:00,0.8611,0.8612,0.86075,0.86105,429700000.0
2009-08-12 23:20:00,0.86095,0.8612,0.86085,0.8611,417000000.0
2009-08-12 23:25:00,0.8611,0.86135,0.86085,0.861,434100000.0
2009-08-12 23:30:00,0.861,0.86115,0.8608,0.86105,410300000.0
2009-08-12 23:35:00,0.86105,0.86125,0.86075,0.86125,387590000.0
2009-08-12 23:40:00,0.86125,0.8613,0.86095,0.8611,248100000.0
2009-08-12 23:45:00,0.86105,0.86115,0.86082,0.86088,450200000.0
2009-08-12 23:50:00,0.86107,0.86115,0.86084,0.86115,399000000.0
2009-08-12 23:55:00,0.86115,0.8612,0.861,0.861,150800000.0
2009-08-13 00:00:00,0.86095,0.8611,0.86075,0.86085,507000000.0
2009-08-13 00:05:00,0.8608,0.86095,0.86065,0.86075,749100000.0
2009-08-13 00:10:00,0.86075,0.86095,0.8606,0.86075,373900000.0
2009-08-13 00:15:00,0.8607,0.86075,0.8606,0.86075,244900000.0
2009-08-13 00:20:00,0.86068,0.8608,0.86065,0.8608,112000000.0
2009-08-13 00:25:00,0.8608,0.8608,0.86055,0.8607,290900000.0
2009-08-13 00:30:00,0.8607,0.86085,0.86065,0.8607,824100000.0
2009-08-13 00:35:00,0.8607,0.8607,0.8605,0.8606,231700000.0
2009-08-13 00:40:00,0.8606,0.86075,0.8605,0.8607,643500000.0
2009-08-13 00:45:00,0.86065,0.8607,0.8605,0.86055,679300000.0
2009-08-13 00:50:00,0.86055,0.86075,0.86055,0.86065,392200000.0
2009-08-13 00:55:00,0.86075,0.86095,0.8605,0.86055,464299999.0
2009-08-13 01:00:00,0.86055,0.8607,0.86055,0.8606,479300000.0
2009-08-13 01:05:00,0.8606,0.8606,0.86045,0.8606,320100000.0
2009-08-13 01:10:00,0.8606,0.861,0.86055,0.861,1408560001.0
2009-08-13 01:15:00,0.861,0.8612,0.86085,0.8611,1791900000.0
2009-08-13 01:20:00,0.86105,0.8612,0.86095,0.86115,1196440006.0
2009-08-13 01:25:00,0.8612,0.8613,0.86105,0.86115,828100001.0
2009-08-13 01:30:00,0.8611,0.8611,0.861,0.86105,471100000.0
2009-08-13 01:35:00,0.86105,0.86115,0.86085,0.8609,653199999.0
2009-08-13 01:40:00,0.8609,0.8612,0.86085,0.8611,491700003.0
2009-08-13 01:45:00,0.86115,0.86125,0.861,0.86125,752100000.0
2009-08-13 01:50:00,0.8612,0.86125,0.86105,0.86125,481199999.0
2009-08-13 01:55:00,0.8612,0.86125,0.861,0.8611,245000000.0
2009-08-13 02:00:00,0.8611,0.8612,0.861,0.86115,1774800005.0
2009-08-13 02:05:00,0.86115,0.8613,0.861,0.861,1745299995.0
2009-08-13 02:10:00,0.861,0.8613,0.86095,0.8611,1927600007.0
2009-08-13 02:15:00,0.861,0.8614,0.861,0.8614,1167500002.0
2009-08-13 02:20:00,0.8614,0.86195,0.86135,0.86185,821900000.0
2009-08-13 02:25:00,0.86185,0.8619,0.8616,0.8618,558200000.0
2009-08-13 02:30:00,0.8618,0.86185,0.86165,0.8617,525300000.0
2009-08-13 02:35:00,0.8617,0.8618,0.86165,0.8618,1821600000.0
2009-08-13 02:40:00,0.8618,0.8618,0.86145,0.8615,1210600000.0
2009-08-13 02:45:00,0.86155,0.8617,0.86155,0.86165,607800000.0
2009-08-13 02:50:00,0.86165,0.86195,0.8616,0.86195,836700000.0
2009-08-13 02:55:00,0.86195,0.862,0.8616,0.8619,764200000.0
2009-08-13 03:00:00,0.8619,0.86215,0.8618,0.862,844700000.0
2009-08-13 03:05:00,0.862,0.8621,0.86175,0.86175,589200000.0
2009-08-13 03:10:00,0.86175,0.86185,0.86175,0.8618,788000000.0
2009-08-13 03:15:00,0.8618,0.8618,0.8617,0.8618,291100000.0
2009-08-13 03:20:00,0.8618,0.86185,0.86175,0.8618,349600000.0
2009-08-13 03:25:00,0.8618,0.8619,0.8616,0.86185,738500000.0
2009-08-13 03:30:00,0.86185,0.8621,0.86185,0.86195,794900000.0
2009-08-13 03:35:00,0.86195,0.8621,0.86175,0.8621,1589600000.0
2009-08-13 03:40:00,0.8621,0.86225,0.862,0.86205,1087000000.0
2009-08-13 03:45:00,0.86205,0.8621,0.8619,0.862,522800000.0
2009-08-13 03:50:00,0.862,0.8621,0.86195,0.86205,895100000.0
2009-08-13 03:55:00,0.86205,0.86235,0.862,0.86225,789500000.0
2009-08-13 04:00:00,0.86225,0.8623,0.86205,0.86205,653700000.0
2009-08-13 04:05:00,0.86205,0.8623,0.86205,0.86215,1383900000.0
2009-08-13 04:10:00,0.86215,0.86225,0.8621,0.86225,686900000.0
2009-08-13 04:15:00,0.86225,0.8623,0.862,0.8621,450000000.0
2009-08-13 04:20:00,0.8621,0.86225,0.86205,0.8622,694500000.0
2009-08-13 04:25:00,0.86215,0.8623,0.86215,0.8622,1108800000.0
2009-08-13 04:30:00,0.8622,0.86225,0.86205,0.8621,741400000.0
2009-08-13 04:35:00,0.8621,0.86215,0.86185,0.86185,883400000.0
2009-08-13 04:40:00,0.8619,0.8621,0.86185,0.86205,813200000.0
2009-08-13 04:45:00,0.86205,0.8621,0.86195,0.8621,640200000.0
2009-08-13 04:50:00,0.86205,0.8622,0.86205,0.8622,560000000.0
2009-08-13 04:55:00,0.86215,0.86225,0.86215,0.86215,1397900000.0
2009-08-13 05:00:00,0.8621,0.8622,0.86205,0.86215,290500000.0
2009-08-13 05:05:00,0.86215,0.86215,0.86205,0.86215,610300000.0
2009-08-13 05:10:00,0.86215,0.8622,0.8621,0.8622,408300000.0
2009-08-13 05:15:00,0.86215,0.8623,0.8621,0.86215,701400000.0
2009-08-13 05:20:00,0.86215,0.8622,0.8621,0.86215,799800000.0
2009-08-13 05:25:00,0.86215,0.8623,0.8621,0.8622,301100000.0
2009-08-13 05:30:00,0.8622,0.8623,0.86215,0.86215,187500000.0
2009-08-13 05:35:00,0.86215,0.8622,0.862,0.86205,371800000.0
2009-08-13 05:40:00,0.86205,0.8621,0.86205,0.8621,252700000.0
2009-08-13 05:45:00,0.86205,0.8621,0.86175,0.86175,963300000.0
2009-08-13 05:50:00,0.86175,0.8619,0.86175,0.86185,442400000.0
2009-08-13 05:55:00,0.86185,0.86185,0.8617,0.86175,667600000.0
2009-08-13 06:00:00,0.86175,0.8618,0.86155,0.86175,570500000.0
2009-08-13 06:05:00,0.86175,0.8618,0.8617,0.86175,413200000.0
2009-08-13 06:10:00,0.86175,0.8618,0.86175,0.86175,559200000.0
2009-08-13 06:15:00,0.86175,0.86185,0.86175,0.86175,387500000.0
2009-08-13 06:20:00,0.8618,0.86195,0.8618,0.8619,355600000.0
2009-08-13 06:25:00,0.86195,0.86195,0.86175,0.86185,608200000.0
2009-08-13 06:30:00,0.86185,0.8619,0.8618,0.8618,420300000.0
2009-08-13 06:35:00,0.8618,0.86185,0.8618,0.86185,187900000.0
2009-08-13 06:40:00,0.86185,0.86185,0.86165,0.86175,675800000.0
2009-08-13 06:45:00,0.86175,0.86175,0.8615,0.86155,898900000.0
2009-08-13 06:50:00,0.86155,0.86155,0.86135,0.86135,594800000.0
2009-08-13 06:55:00,0.86135,0.8615,0.86135,0.8615,524500000.0
2009-08-13 07:00:00,0.8615,0.8615,0.86135,0.8614,497500000.0
2009-08-13 07:05:00,0.86135,0.86145,0.86115,0.86115,1311100000.0
2009-08-13 07:10:00,0.86115,0.86115,0.86025,0.8603,1234300001.0
2009-08-13 07:15:00,0.8603,0.86055,0.8603,0.86055,1128300000.0
2009-08-13 07:20:00,0.86055,0.86055,0.8604,0.86045,741200000.0
2009-08-13 07:25:00,0.8605,0.86065,0.8604,0.86055,1627700000.0
2009-08-13 07:30:00,0.8605,0.86085,0.8605,0.8606,1128500000.0
2009-08-13 07:35:00,0.86065,0.8608,0.8605,0.8606,1270000000.0
2009-08-13 07:40:00,0.8606,0.8607,0.86045,0.86045,1223600000.0
2009-08-13 07:45:00,0.86045,0.86055,0.86025,0.86025,1206800000.0
2009-08-13 07:50:00,0.86025,0.8605,0.85975,0.85985,703400000.0
2009-08-13 07:55:00,0.85985,0.86015,0.8598,0.8598,1011400000.0
2009-08-13 08:00:00,0.86,0.8608,0.8599,0.8605,1512300000.0
2009-08-13 08:05:00,0.8605,0.8607,0.8602,0.86045,2248300000.0
2009-08-13 08:10:00,0.86045,0.8606,0.8602,0.8604,1926700000.0
2009-08-13 08:15:00,0.8604,0.86155,0.85995,0.86145,2271700000.0
2009-08-13 08:20:00,0.86145,0.8616,0.8601,0.8601,2196500000.0
2009-08-13 08:25:00,0.8601,0.8606,0.8594,0.86025,1785100000.0
2009-08-13 08:30:00,0.86025,0.86055,0.86015,0.8603,895700000.0
2009-08-13 08:35:00,0.86035,0.8606,0.86025,0.8605,1510800000.0
2009-08-13 08:40:00,0.8605,0.86075,0.8603,0.8607,1167400000.0
2009-08-13 08:45:00,0.8607,0.86095,0.8605,0.8607,1523399999.0
2009-08-13 08:50:00,0.8607,0.8609,0.8605,0.86075,1583900000.0
2009-08-13 08:55:00,0.86075,0.86105,0.86035,0.8606,1890899999.0
2009-08-13 09:00:00,0.8606,0.8611,0.86045,0.86085,2067850001.0
2009-08-13 09:05:00,0.86085,0.8611,0.8608,0.86105,1479400000.0
2009-08-13 09:10:00,0.86105,0.8614,0.861,0.86135,1714300000.0
2009-08-13 09:15:00,0.86135,0.8615,0.86095,0.86105,1552600000.0
2009-08-13 09:20:00,0.861,0.86115,0.8607,0.86095,1653200000.0
2009-08-13 09:25:00,0.86095,0.86095,0.86075,0.86085,1573100000.0
2009-08-13 09:30:00,0.86085,0.86105,0.86055,0.86095,1887499998.0
2009-08-13 09:35:00,0.86095,0.86095,0.8602,0.8604,1816700000.0
2009-08-13 09:40:00,0.8604,0.86075,0.8604,0.8605,1566500000.0
2009-08-13 09:45:00,0.86055,0.86065,0.86035,0.86045,1467399999.0
2009-08-13 09:50:00,0.8604,0.8606,0.86015,0.8602,1510600000.0
2009-08-13 09:55:00,0.8602,0.8604,0.86015,0.8604,1401000000.0
2009-08-13 10:00:00,0.8604,0.8607,0.8603,0.8604,1751400000.0
2009-08-13 10:05:00,0.86045,0.86085,0.86045,0.86075,1554800000.0
2009-08-13 10:10:00,0.86075,0.8609,0.86055,0.86075,1429500001.0
2009-08-13 10:15:00,0.86075,0.8611,0.86065,0.86075,1077600000.0
2009-08-13 10:20:00,0.86075,0.86075,0.86035,0.86035,1191300000.0
2009-08-13 10:25:00,0.86035,0.861,0.86025,0.8609,1172400000.0
2009-08-13 10:30:00,0.8609,0.861,0.8607,0.86095,1430599999.0
2009-08-13 10:35:00,0.8609,0.861,0.86075,0.8609,1441800000.0
2009-08-13 10:40:00,0.8609,0.86095,0.8608,0.8609,1565100000.0
2009-08-13 10:45:00,0.8609,0.8609,0.8608,0.86085,1401300000.0
2009-08-13 10:50:00,0.86085,0.8609,0.86075,0.8608,1576900001.0
2009-08-13 10:55:00,0.8608,0.86085,0.86055,0.86055,1261900000.0
2009-08-13 11:00:00,0.8606,0.8608,0.8603,0.8606,1576500000.0
2009-08-13 11:05:00,0.8606,0.86065,0.8603,0.8605,1309100001.0
2009-08-13 11:10:00,0.8605,0.8606,0.8603,0.8605,1285800000.0
2009-08-13 11:15:00,0.8605,0.8607,0.8601,0.86045,2411800000.0
2009-08-13 11:20:00,0.86045,0.8605,0.86005,0.8603,1968700000.0
2009-08-13 11:25:00,0.8603,0.86045,0.8602,0.86025,1534800000.0
2009-08-13 11:30:00,0.86025,0.86045,0.86,0.86015,1608100000.0
2009-08-13 11:35:00,0.86015,0.86015,0.8599,0.86015,1394000000.0
2009-08-13 11:40:00,0.86005,0.86015,0.85985,0.85985,1355200000.0
2009-08-13 11:45:00,0.85985,0.85985,0.8595,0.85975,1438100000.0
2009-08-13 11:50:00,0.85975,0.85995,0.8596,0.85975,1202200000.0
2009-08-13 11:55:00,0.85975,0.8601,0.8597,0.86005,1677900000.0
2009-08-13 12:00:00,0.86005,0.86025,0.85915,0.8592,1516300000.0
2009-08-13 12:05:00,0.8592,0.8593,0.859,0.8592,1861700000.0
2009-08-13 12:10:00,0.8592,0.8596,0.8591,0.85935,1581299999.0
2009-08-13 12:15:00,0.85935,0.8596,0.8592,0.8593,1271000000.0
2009-08-13 12:20:00,0.8593,0.85945,0.859,0.85915,1406700001.0
2009-08-13 12:25:00,0.85915,0.8593,0.85855,0.85875,1465899999.0
2009-08-13 12:30:00,0.8588,0.859,0.8585,0.8587,2447599997.0
2009-08-13 12:35:00,0.85875,0.85885,0.85805,0.85825,2361900003.0
2009-08-13 12:40:00,0.85825,0.8586,0.85785,0.85795,1634900000.0
2009-08-13 12:45:00,0.85795,0.8581,0.85785,0.858,1193900000.0
2009-08-13 12:50:00,0.858,0.8581,0.8579,0.8581,1150400000.0
2009-08-13 12:55:00,0.8581,0.85835,0.8579,0.8581,1317900001.0
2009-08-13 13:00:00,0.8581,0.85825,0.85775,0.858,1385199997.0
2009-08-13 13:05:00,0.858,0.85835,0.858,0.85825,1194299999.0
2009-08-13 13:10:00,0.8583,0.8586,0.85825,0.8585,1407800000.0
2009-08-13 13:15:00,0.8584,0.85855,0.8583,0.8584,1110600000.0
2009-08-13 13:20:00,0.8584,0.85845,0.85815,0.8583,983200000.0
2009-08-13 13:25:00,0.85825,0.85845,0.8582,0.8584,1434600000.0
2009-08-13 13:30:00,0.8584,0.8587,0.8584,0.85865,1199500000.0
2009-08-13 13:35:00,0.8587,0.8587,0.85835,0.85845,1703400000.0
2009-08-13 13:40:00,0.85845,0.85855,0.8584,0.8585,1823600000.0
2009-08-13 13:45:00,0.8585,0.8586,0.8581,0.8583,1122900001.0
2009-08-13 13:50:00,0.8583,0.8584,0.8581,0.8581,1264800000.0
2009-08-13 13:55:00,0.85815,0.85825,0.8576,0.8578,1283499999.0
2009-08-13 14:00:00,0.8578,0.85895,0.85765,0.85865,2099600000.0
2009-08-13 14:05:00,0.85865,0.85915,0.8578,0.85885,1852299998.0
2009-08-13 14:10:00,0.8588,0.8591,0.8583,0.85865,2220400000.0
2009-08-13 14:15:00,0.8587,0.8599,0.8587,0.8594,2343600001.0
2009-08-13 14:20:00,0.85945,0.8602,0.8594,0.85985,1860799999.0
2009-08-13 14:25:00,0.85985,0.8604,0.85955,0.85955,1935200000.0
2009-08-13 14:30:00,0.8596,0.86075,0.85915,0.8602,1202700000.0
2009-08-13 14:35:00,0.86015,0.8606,0.86,0.8603,1943400001.0
2009-08-13 14:40:00,0.8603,0.86045,0.86005,0.8602,1706500000.0
2009-08-13 14:45:00,0.8602,0.861,0.8602,0.8607,1996800000.0
2009-08-13 14:50:00,0.8607,0.8608,0.8603,0.86075,1770600000.0
2009-08-13 14:55:00,0.8608,0.86095,0.86065,0.8608,1631000000.0
2009-08-13 15:00:00,0.8608,0.8611,0.86075,0.861,1525300000.0
2009-08-13 15:05:00,0.86095,0.8613,0.8609,0.8612,1807699999.0
2009-08-13 15:10:00,0.86125,0.8615,0.8611,0.86135,1881600001.0
2009-08-13 15:15:00,0.8614,0.8615,0.8613,0.8614,1777200001.0
2009-08-13 15:20:00,0.86135,0.86155,0.8609,0.8609,1866800006.0
2009-08-13 15:25:00,0.8609,0.86095,0.86055,0.86075,2062300000.0
2009-08-13 15:30:00,0.8608,0.8609,0.86055,0.86075,2066300000.0
2009-08-13 15:35:00,0.86075,0.8608,0.8605,0.8605,2480800000.0
2009-08-13 15:40:00,0.8605,0.86095,0.86035,0.86085,2302099996.0
2009-08-13 15:45:00,0.86085,0.861,0.86065,0.86085,2862400001.0
2009-08-13 15:50:00,0.86085,0.8614,0.86065,0.8614,2811399997.0
2009-08-13 15:55:00,0.86135,0.86135,0.86115,0.8612,2302900000.0
2009-08-13 16:00:00,0.86125,0.8619,0.8612,0.8613,2608099995.0
2009-08-13 16:05:00,0.86135,0.8618,0.86125,0.86175,2462600000.0
2009-08-13 16:10:00,0.86175,0.8618,0.8613,0.8614,2434700000.0
2009-08-13 16:15:00,0.86145,0.8615,0.86125,0.86135,2415799999.0
2009-08-13 16:20:00,0.86135,0.8614,0.86115,0.86125,2733600001.0
2009-08-13 16:25:00,0.86125,0.8613,0.86105,0.8611,3681199998.0
2009-08-13 16:30:00,0.8611,0.8612,0.86095,0.86105,2271199988.0
2009-08-13 16:35:00,0.86105,0.86115,0.86085,0.86095,1987900002.0
2009-08-13 16:40:00,0.86095,0.86105,0.8608,0.861,2899800002.0
2009-08-13 16:45:00,0.861,0.86105,0.86065,0.8609,2705900005.0
2009-08-13 16:50:00,0.8609,0.86105,0.8608,0.86095,1650600000.0
2009-08-13 16:55:00,0.86095,0.8614,0.86075,0.8614,1796200000.0
2009-08-13 17:00:00,0.8614,0.86155,0.86115,0.8613,1973300001.0
2009-08-13 17:05:00,0.8613,0.8613,0.861,0.86105,2469399999.0
2009-08-13 17:10:00,0.86105,0.86125,0.86105,0.86105,1693999997.0
2009-08-13 17:15:00,0.8611,0.86135,0.86095,0.8611,2647699990.0
2009-08-13 17:20:00,0.8611,0.8612,0.861,0.8611,2238999998.0
2009-08-13 17:25:00,0.8611,0.8613,0.861,0.8612,2862299997.0
2009-08-13 17:30:00,0.8612,0.8613,0.8611,0.8612,2206899999.0
2009-08-13 17:35:00,0.8612,0.8614,0.8609,0.8609,2735699999.0
2009-08-13 17:40:00,0.8609,0.8609,0.86065,0.8608,2141800003.0
2009-08-13 17:45:00,0.86085,0.86125,0.86085,0.8612,1640299999.0
2009-08-13 17:50:00,0.8612,0.8613,0.86115,0.86125,1923000002.0
2009-08-13 17:55:00,0.8613,0.8618,0.86125,0.8618,1591199999.0
2009-08-13 18:00:00,0.8618,0.86195,0.8617,0.8619,1308800000.0
2009-08-13 18:05:00,0.86195,0.862,0.8618,0.86185,1816600000.0
2009-08-13 18:10:00,0.8618,0.86195,0.8617,0.86175,1284400004.0
2009-08-13 18:15:00,0.86175,0.86215,0.86175,0.86205,1660900002.0
2009-08-13 18:20:00,0.86205,0.86215,0.8619,0.862,749099999.0
2009-08-13 18:25:00,0.862,0.86215,0.86175,0.86185,1624999995.0
2009-08-13 18:30:00,0.8619,0.8622,0.86185,0.8621,1844100000.0
2009-08-13 18:35:00,0.8621,0.86215,0.862,0.86205,1798100001.0
2009-08-13 18:40:00,0.86205,0.86205,0.8617,0.8618,1735200000.0
2009-08-13 18:45:00,0.86175,0.8618,0.8615,0.86155,1248200000.0
2009-08-13 18:50:00,0.86155,0.8617,0.8615,0.8615,1442299999.0
2009-08-13 18:55:00,0.8615,0.86165,0.8615,0.86155,1271600000.0
2009-08-13 19:00:00,0.8616,0.8619,0.86155,0.8617,1395800000.0
2009-08-13 19:05:00,0.86165,0.86185,0.8616,0.86165,1593900003.0
2009-08-13 19:10:00,0.86165,0.8617,0.86155,0.8616,864399999.0
2009-08-13 19:15:00,0.8616,0.8618,0.86155,0.86175,2122999995.0
2009-08-13 19:20:00,0.8618,0.8618,0.86155,0.86165,1543900000.0
2009-08-13 19:25:00,0.86165,0.862,0.8616,0.86185,1670500000.0
2009-08-13 19:30:00,0.86185,0.862,0.8617,0.8619,1294000000.0
2009-08-13 19:35:00,0.8619,0.8624,0.86185,0.86235,1223600000.0
2009-08-13 19:40:00,0.86235,0.86235,0.8618,0.86185,1561200002.0
2009-08-13 19:45:00,0.86185,0.8621,0.8618,0.862,1311599998.0
2009-08-13 19:50:00,0.86195,0.86205,0.8616,0.8616,1356700001.0
2009-08-13 19:55:00,0.8616,0.86165,0.86115,0.8613,2012200006.0
2009-08-13 20:00:00,0.8613,0.8618,0.86125,0.86165,1227500001.0
2009-08-13 20:05:00,0.86165,0.86175,0.86125,0.8615,1319200000.0
2009-08-13 20:10:00,0.8615,0.8615,0.86095,0.8611,2068799998.0
2009-08-13 20:15:00,0.86115,0.8612,0.8607,0.861,1855400001.0
2009-08-13 20:20:00,0.86095,0.86125,0.86095,0.8611,1213800001.0
2009-08-13 20:25:00,0.8611,0.86135,0.86105,0.8611,1318999999.0
2009-08-13 20:30:00,0.8611,0.8612,0.86105,0.86115,1033199998.0
2009-08-13 20:35:00,0.86115,0.8612,0.86095,0.86115,1103700001.0
2009-08-13 20:40:00,0.86115,0.86125,0.86085,0.8609,1768399999.0
2009-08-13 20:45:00,0.86095,0.861,0.8608,0.8608,1049500000.0
2009-08-13 20:50:00,0.8608,0.8612,0.8608,0.86115,1202200000.0
2009-08-13 20:55:00,0.86115,0.8617,0.86115,0.86155,1545700000.0
2009-08-13 21:00:00,0.86155,0.8617,0.86145,0.8616,1177600000.0
2009-08-13 21:05:00,0.8616,0.86165,0.8615,0.8616,911600000.0
2009-08-13 21:10:00,0.8616,0.862,0.86155,0.862,2015799997.0
2009-08-13 21:15:00,0.86205,0.8622,0.86195,0.86205,2589299994.0
2009-08-13 21:20:00,0.86205,0.86205,0.8617,0.86175,1341599999.0
2009-08-13 21:25:00,0.86175,0.8618,0.86145,0.86155,830300000.0
2009-08-13 21:30:00,0.86155,0.8618,0.8615,0.86155,484100000.0
2009-08-13 21:35:00,0.8615,0.86195,0.86145,0.86185,939399999.0
2009-08-13 21:40:00,0.86185,0.8621,0.8618,0.86195,1713600001.0
2009-08-13 21:45:00,0.86195,0.862,0.86185,0.8619,710400001.0
2009-08-13 21:50:00,0.8619,0.86195,0.8617,0.86175,1384399997.0
2009-08-13 21:55:00,0.86175,0.86175,0.86155,0.86165,1024800000.0
2009-08-13 22:00:00,0.8616,0.86175,0.86155,0.8616,1032400000.0
2009-08-13 22:05:00,0.8616,0.86165,0.8616,0.8616,425700000.0
2009-08-13 22:10:00,0.8616,0.8618,0.86155,0.8616,426500000.0
2009-08-13 22:15:00,0.86165,0.8617,0.86165,0.86165,179900000.0
2009-08-13 22:20:00,0.86165,0.86185,0.86154,0.8617,322400000.0
2009-08-13 22:25:00,0.8617,0.86175,0.8616,0.86165,376800000.0
2009-08-13 22:30:00,0.8616,0.86165,0.86155,0.8616,563600000.0
2009-08-13 22:35:00,0.86155,0.86165,0.86155,0.8616,446600000.0
2009-08-13 22:40:00,0.8616,0.8616,0.8615,0.86155,315600000.0
2009-08-13 22:45:00,0.86155,0.8617,0.8615,0.86155,175800000.0
2009-08-13 22:50:00,0.86165,0.8618,0.86155,0.8618,240500000.0
2009-08-13 22:55:00,0.8618,0.8619,0.86165,0.8617,350000000.0
2009-08-13 23:00:00,0.8617,0.8619,0.86145,0.8618,129700000.0
2009-08-13 23:05:00,0.8619,0.86195,0.8618,0.8618,109100000.0
2009-08-13 23:10:00,0.8618,0.8619,0.8617,0.86185,201000000.0
2009-08-13 23:15:00,0.86185,0.8619,0.86145,0.86175,524000000.0
2009-08-13 23:20:00,0.8618,0.86205,0.8617,0.86175,326300000.0
2009-08-13 23:25:00,0.86185,0.86185,0.8614,0.86155,646700000.0
2009-08-13 23:30:00,0.86155,0.8618,0.86155,0.8618,353700000.0
2009-08-13 23:35:00,0.8618,0.86195,0.86157,0.8618,376310000.0
2009-08-13 23:40:00,0.86185,0.86195,0.8617,0.8618,160700000.0
2009-08-13 23:45:00,0.86185,0.86195,0.8613,0.86155,431800000.0
2009-08-13 23:50:00,0.86155,0.8619,0.86155,0.8618,541700000.0
2009-08-13 23:55:00,0.8619,0.862,0.8614,0.8617,335100000.0
2009-08-14 00:00:00,0.8617,0.86185,0.86145,0.8616,333900000.0
2009-08-14 00:05:00,0.8617,0.8619,0.8615,0.86155,1647700000.0
2009-08-14 00:10:00,0.8616,0.86175,0.8615,0.8617,558700000.0
2009-08-14 00:15:00,0.8617,0.86195,0.8617,0.8619,572700000.0
2009-08-14 00:20:00,0.86195,0.86205,0.8614,0.86165,391800000.0
2009-08-14 00:25:00,0.8617,0.8619,0.86145,0.8618,1552550000.0
2009-08-14 00:30:00,0.8618,0.86185,0.8617,0.8618,1871500002.0
2009-08-14 00:35:00,0.8618,0.8618,0.86165,0.8617,367800000.0
2009-08-14 00:40:00,0.8617,0.86185,0.86165,0.8618,391200000.0
2009-08-14 00:45:00,0.86185,0.86195,0.86158,0.86185,383600000.0
2009-08-14 00:50:00,0.86185,0.8619,0.86175,0.86185,256500000.0
2009-08-14 00:55:00,0.8619,0.8619,0.86175,0.8618,339600003.0
2009-08-14 01:00:00,0.8618,0.86205,0.86175,0.862,441200000.0
2009-08-14 01:05:00,0.862,0.86205,0.8619,0.862,451200000.0
2009-08-14 01:10:00,0.86205,0.86215,0.8619,0.86205,586200000.0
2009-08-14 01:15:00,0.86205,0.86205,0.86205,0.86205,60400000.0
2009-08-14 01:20:00,0.86205,0.86205,0.8618,0.86185,641100000.0
2009-08-14 01:25:00,0.86185,0.86195,0.8616,0.86165,1510900000.0
2009-08-14 01:30:00,0.86165,0.8617,0.8615,0.8615,1185300001.0
2009-08-14 01:35:00,0.8615,0.86165,0.8615,0.8615,270600000.0
2009-08-14 01:40:00,0.8615,0.8617,0.8615,0.8617,741200000.0
2009-08-14 01:45:00,0.8617,0.8617,0.86155,0.8616,703600000.0
2009-08-14 01:50:00,0.8616,0.8617,0.86155,0.8616,665700000.0
2009-08-14 01:55:00,0.8616,0.86165,0.86142,0.8616,158600000.0
2009-08-14 02:00:00,0.8616,0.86175,0.86155,0.8617,421000000.0
2009-08-14 02:05:00,0.8617,0.8617,0.86145,0.8615,366600000.0
2009-08-14 02:10:00,0.8615,0.8617,0.8615,0.8617,335800000.0
2009-08-14 02:15:00,0.8617,0.8618,0.8615,0.8616,678200000.0
2009-08-14 02:20:00,0.8616,0.8618,0.8614,0.86145,675400000.0
2009-08-14 02:25:00,0.86145,0.86155,0.86105,0.8613,1295700000.0
2009-08-14 02:30:00,0.86125,0.86135,0.8611,0.8613,1170300000.0
2009-08-14 02:35:00,0.8613,0.8614,0.86115,0.86125,802000000.0
2009-08-14 02:40:00,0.86125,0.86135,0.8611,0.86115,794200000.0
2009-08-14 02:45:00,0.86115,0.86115,0.86095,0.861,471100000.0
2009-08-14 02:50:00,0.861,0.8612,0.86095,0.861,823100000.0
2009-08-14 02:55:00,0.861,0.86115,0.86095,0.86105,791000000.0
2009-08-14 03:00:00,0.8611,0.86125,0.861,0.86125,639300000.0
2009-08-14 03:05:00,0.8612,0.86135,0.86115,0.8613,925500000.0
2009-08-14 03:10:00,0.8613,0.86145,0.86115,0.86115,1357500000.0
2009-08-14 03:15:00,0.86115,0.8614,0.86105,0.8612,856500000.0
2009-08-14 03:20:00,0.8612,0.86135,0.861,0.8613,1040400000.0
2009-08-14 03:25:00,0.8613,0.8615,0.8612,0.8615,1113700000.0
2009-08-14 03:30:00,0.8615,0.8615,0.8612,0.86135,661700000.0
2009-08-14 03:35:00,0.86135,0.8615,0.86125,0.8613,1164799999.0
2009-08-14 03:40:00,0.8614,0.86155,0.86125,0.86145,1363699999.0
2009-08-14 03:45:00,0.8615,0.86155,0.8612,0.8613,951000001.0
2009-08-14 03:50:00,0.8613,0.86135,0.861,0.86105,477200000.0
2009-08-14 03:55:00,0.8611,0.8611,0.86075,0.86075,366100000.0
2009-08-14 04:00:00,0.8608,0.8609,0.86065,0.8608,841700000.0
2009-08-14 04:05:00,0.8608,0.8609,0.86065,0.8608,953900000.0
2009-08-14 04:10:00,0.86075,0.86085,0.8607,0.86075,753600000.0
2009-08-14 04:15:00,0.86075,0.8608,0.86065,0.8607,794500000.0
2009-08-14 04:20:00,0.8607,0.86085,0.86065,0.86075,810600000.0
2009-08-14 04:25:00,0.86075,0.8609,0.8607,0.8607,751100000.0
2009-08-14 04:30:00,0.8607,0.86115,0.86065,0.86075,1024000000.0
2009-08-14 04:35:00,0.86075,0.8609,0.8607,0.8608,586700000.0
2009-08-14 04:40:00,0.86065,0.86075,0.8606,0.8606,658000000.0
2009-08-14 04:45:00,0.8606,0.8607,0.8606,0.8606,790100003.0
2009-08-14 04:50:00,0.86065,0.8607,0.86045,0.86065,620300003.0
2009-08-14 04:55:00,0.8605,0.86065,0.8603,0.86035,395600000.0
2009-08-14 05:00:00,0.86035,0.86075,0.8602,0.86035,1509200001.0
2009-08-14 05:05:00,0.86035,0.86055,0.8603,0.86045,582600000.0
2009-08-14 05:10:00,0.86045,0.86065,0.86035,0.8606,767100000.0
2009-08-14 05:15:00,0.8606,0.86075,0.8605,0.86065,838200000.0
2009-08-14 05:20:00,0.8606,0.8607,0.8604,0.8604,639700000.0
2009-08-14 05:25:00,0.8604,0.86065,0.86035,0.8606,699500000.0
2009-08-14 05:30:00,0.8606,0.86095,0.8605,0.86095,469300000.0
2009-08-14 05:35:00,0.86095,0.861,0.8609,0.861,221300000.0
2009-08-14 05:40:00,0.86095,0.8614,0.86095,0.86135,876800000.0
2009-08-14 05:45:00,0.86125,0.86135,0.8611,0.86115,893900000.0
2009-08-14 05:50:00,0.86115,0.86135,0.86095,0.86095,765199999.0
2009-08-14 05:55:00,0.861,0.861,0.8609,0.86095,236100000.0
2009-08-14 06:00:00,0.86095,0.86105,0.86075,0.8609,501900000.0
2009-08-14 06:05:00,0.8609,0.861,0.8608,0.8609,462200000.0
2009-08-14 06:10:00,0.8609,0.86105,0.86085,0.8609,700800000.0
2009-08-14 06:15:00,0.86095,0.86095,0.86075,0.8608,546500000.0
2009-08-14 06:20:00,0.8608,0.86095,0.86075,0.86085,288600000.0
2009-08-14 06:25:00,0.8609,0.8611,0.8608,0.861,181400000.0
2009-08-14 06:30:00,0.86105,0.8611,0.8608,0.86095,198600000.0
2009-08-14 06:35:00,0.86095,0.86105,0.8609,0.86105,690800000.0
2009-08-14 06:40:00,0.8611,0.8613,0.86095,0.8612,622600000.0
2009-08-14 06:45:00,0.8611,0.8612,0.86095,0.86105,982500000.0
2009-08-14 06:50:00,0.8611,0.86115,0.861,0.86115,467600000.0
2009-08-14 06:55:00,0.8611,0.8612,0.8611,0.8611,306000000.0
2009-08-14 07:00:00,0.86105,0.86115,0.8605,0.8608,623100000.0
2009-08-14 07:05:00,0.86085,0.86115,0.8607,0.86095,1208100000.0
2009-08-14 07:10:00,0.861,0.8611,0.86075,0.861,750300000.0
2009-08-14 07:15:00,0.861,0.86125,0.86095,0.86115,462200000.0
2009-08-14 07:20:00,0.8611,0.86165,0.8611,0.86145,1101900000.0
2009-08-14 07:25:00,0.86145,0.86165,0.8614,0.86155,1281300000.0
2009-08-14 07:30:00,0.86165,0.86165,0.8612,0.8614,1742500000.0
2009-08-14 07:35:00,0.8614,0.86145,0.8613,0.86135,985400000.0
2009-08-14 07:40:00,0.86135,0.86145,0.86115,0.86125,873700000.0
2009-08-14 07:45:00,0.86125,0.8616,0.8612,0.86125,1013400000.0
2009-08-14 07:50:00,0.86125,0.8614,0.8605,0.86055,956500000.0
2009-08-14 07:55:00,0.86055,0.8607,0.86025,0.86035,2069390004.0
2009-08-14 08:00:00,0.86035,0.8607,0.86025,0.8606,925600000.0
2009-08-14 08:05:00,0.8606,0.8614,0.8606,0.8613,1420200002.0
2009-08-14 08:10:00,0.86125,0.8613,0.86085,0.86115,970900001.0
2009-08-14 08:15:00,0.86115,0.8614,0.86095,0.8612,1735200000.0
2009-08-14 08:20:00,0.8612,0.86145,0.8611,0.86125,1766899999.0
2009-08-14 08:25:00,0.86125,0.8613,0.8611,0.86115,993799999.0
2009-08-14 08:30:00,0.86125,0.8614,0.86125,0.86135,1156100000.0
2009-08-14 08:35:00,0.86135,0.86145,0.8613,0.8614,976200000.0
2009-08-14 08:40:00,0.8614,0.8617,0.86125,0.86165,986200000.0
2009-08-14 08:45:00,0.86165,0.86175,0.8614,0.8615,967800000.0
2009-08-14 08:50:00,0.86155,0.86155,0.86095,0.861,1467900000.0
2009-08-14 08:55:00,0.86105,0.86115,0.86095,0.86095,1119700001.0
2009-08-14 09:00:00,0.86095,0.86105,0.8605,0.86085,1284500000.0
2009-08-14 09:05:00,0.86085,0.8609,0.8606,0.8608,1339999997.0
2009-08-14 09:10:00,0.86075,0.8609,0.86055,0.86085,1279700001.0
2009-08-14 09:15:00,0.86085,0.86285,0.86075,0.86285,2514999996.0
2009-08-14 09:20:00,0.8629,0.8635,0.8626,0.86325,2481300001.0
2009-08-14 09:25:00,0.86325,0.86395,0.8632,0.86395,2120399998.0
2009-08-14 09:30:00,0.86395,0.8654,0.86395,0.8645,1854800002.0
2009-08-14 09:35:00,0.86455,0.86465,0.86425,0.86435,1405900001.0
2009-08-14 09:40:00,0.86435,0.86455,0.8642,0.86435,1636300000.0
2009-08-14 09:45:00,0.86435,0.86445,0.8641,0.8641,1303400001.0
2009-08-14 09:50:00,0.8641,0.86415,0.8633,0.8635,1461200001.0
2009-08-14 09:55:00,0.86345,0.86345,0.86295,0.8632,1389300000.0
2009-08-14 10:00:00,0.8632,0.86325,0.86255,0.8628,1675500000.0
2009-08-14 10:05:00,0.8628,0.863,0.8624,0.86255,1749700001.0
2009-08-14 10:10:00,0.8625,0.86285,0.86245,0.86275,1332899998.0
2009-08-14 10:15:00,0.86275,0.8628,0.8619,0.8625,1803500002.0
2009-08-14 10:20:00,0.8625,0.86255,0.86195,0.8625,1319100000.0
2009-08-14 10:25:00,0.8625,0.8628,0.86235,0.8627,1840100000.0
2009-08-14 10:30:00,0.86265,0.8631,0.8625,0.86305,1884100001.0
2009-08-14 10:35:00,0.86305,0.8634,0.86295,0.8631,1036200001.0
2009-08-14 10:40:00,0.8631,0.86335,0.8631,0.8632,2060800004.0
2009-08-14 10:45:00,0.8632,0.86345,0.8631,0.86315,1163400001.0
2009-08-14 10:50:00,0.86315,0.86325,0.86305,0.86325,1175300002.0
2009-08-14 10:55:00,0.86325,0.8633,0.86295,0.86295,1876300000.0
2009-08-14 11:00:00,0.8629,0.86305,0.8625,0.86275,1723800000.0
2009-08-14 11:05:00,0.8627,0.86285,0.8623,0.86235,1649300000.0
2009-08-14 11:10:00,0.86235,0.8626,0.86225,0.86245,874800000.0
2009-08-14 11:15:00,0.8625,0.8626,0.8624,0.86245,794300001.0
2009-08-14 11:20:00,0.86245,0.8625,0.86215,0.86235,1123900000.0
2009-08-14 11:25:00,0.86235,0.8626,0.86235,0.8626,1265800002.0
2009-08-14 11:30:00,0.86265,0.8627,0.8625,0.8627,1164900000.0
2009-08-14 11:35:00,0.8627,0.8627,0.8623,0.86265,1317300001.0
2009-08-14 11:40:00,0.8626,0.8628,0.8625,0.8627,1505700003.0
2009-08-14 11:45:00,0.8627,0.8629,0.86265,0.8628,1321600000.0
2009-08-14 11:50:00,0.86285,0.863,0.86275,0.86295,1332800000.0
2009-08-14 11:55:00,0.8629,0.86325,0.8628,0.86285,1670500001.0
2009-08-14 12:00:00,0.86285,0.8632,0.8626,0.8631,1321700001.0
2009-08-14 12:05:00,0.8631,0.8633,0.863,0.86315,1451100000.0
2009-08-14 12:10:00,0.8631,0.8633,0.863,0.8631,1607800001.0
2009-08-14 12:15:00,0.8631,0.86335,0.86305,0.86305,1399699999.0
2009-08-14 12:20:00,0.8631,0.86315,0.8628,0.86285,1149600003.0
2009-08-14 12:25:00,0.86285,0.86335,0.86285,0.8629,830700000.0
2009-08-14 12:30:00,0.86295,0.8632,0.8628,0.86295,1035100000.0
2009-08-14 12:35:00,0.86295,0.86305,0.8629,0.86295,839100000.0
2009-08-14 12:40:00,0.86295,0.8632,0.86295,0.8631,485900000.0
2009-08-14 12:45:00,0.8631,0.86325,0.86305,0.8632,881900001.0
2009-08-14 12:50:00,0.86325,0.86325,0.8627,0.8628,923599999.0
2009-08-14 12:55:00,0.8628,0.8629,0.86235,0.86235,1730400004.0
2009-08-14 13:00:00,0.8623,0.86285,0.8623,0.86275,1459200000.0
2009-08-14 13:05:00,0.86275,0.8632,0.86275,0.8632,1314700000.0
2009-08-14 13:10:00,0.8632,0.8635,0.863,0.86305,1624900000.0
2009-08-14 13:15:00,0.86305,0.86335,0.86275,0.8631,1545500000.0
2009-08-14 13:20:00,0.86315,0.8632,0.8629,0.86305,1615800000.0
2009-08-14 13:25:00,0.863,0.86325,0.8627,0.86275,1655899999.0
2009-08-14 13:30:00,0.86275,0.86315,0.8627,0.86295,1237499998.0
2009-08-14 13:35:00,0.8629,0.86305,0.86245,0.86255,1995600002.0
2009-08-14 13:40:00,0.86255,0.86255,0.8621,0.8621,1752300002.0
2009-08-14 13:45:00,0.8621,0.86215,0.86195,0.8621,1045500000.0
2009-08-14 13:50:00,0.8621,0.86215,0.86185,0.8619,1313700000.0
2009-08-14 13:55:00,0.8619,0.86245,0.8619,0.86225,2049099996.0
2009-08-14 14:00:00,0.86225,0.8625,0.8622,0.86245,2343100002.0
2009-08-14 14:05:00,0.86245,0.86255,0.8621,0.86215,1447100003.0
2009-08-14 14:10:00,0.86215,0.86225,0.86145,0.86145,2066700001.0
2009-08-14 14:15:00,0.8615,0.86165,0.8611,0.8611,1565199998.0
2009-08-14 14:20:00,0.8611,0.8612,0.8607,0.8609,1529300000.0
2009-08-14 14:25:00,0.8609,0.8609,0.86005,0.86055,1543200000.0
2009-08-14 14:30:00,0.8605,0.86115,0.86045,0.86085,1625100000.0
2009-08-14 14:35:00,0.86085,0.861,0.86055,0.86065,1539400001.0
2009-08-14 14:40:00,0.86065,0.8608,0.86035,0.8604,1466499999.0
2009-08-14 14:45:00,0.86035,0.86065,0.8603,0.86055,1316899999.0
2009-08-14 14:50:00,0.86055,0.8607,0.86045,0.86065,2027000002.0
2009-08-14 14:55:00,0.86065,0.8607,0.8603,0.86045,1530300002.0
2009-08-14 15:00:00,0.86045,0.86065,0.8603,0.8604,1740000007.0
2009-08-14 15:05:00,0.8604,0.8606,0.86035,0.8604,1242600001.0
2009-08-14 15:10:00,0.8604,0.86055,0.8603,0.8603,1264899997.0
2009-08-14 15:15:00,0.86035,0.8605,0.8595,0.8597,1668300000.0
2009-08-14 15:20:00,0.8597,0.86005,0.8597,0.8599,1748000003.0
2009-08-14 15:25:00,0.8599,0.85995,0.85925,0.8593,1785500002.0
2009-08-14 15:30:00,0.8593,0.85955,0.85915,0.8593,1590499998.0
2009-08-14 15:35:00,0.85935,0.8595,0.85925,0.85935,2198200001.0
2009-08-14 15:40:00,0.85935,0.8595,0.8592,0.85945,1912500002.0
2009-08-14 15:45:00,0.85945,0.85955,0.85935,0.8594,1689500000.0
2009-08-14 15:50:00,0.8594,0.8595,0.85905,0.85905,1804500001.0
2009-08-14 15:55:00,0.8591,0.8597,0.8588,0.85965,2454349997.0
2009-08-14 16:00:00,0.85965,0.8604,0.85925,0.8603,1798200004.0
2009-08-14 16:05:00,0.8603,0.8607,0.8602,0.86065,2126799999.0
2009-08-14 16:10:00,0.86065,0.8608,0.8605,0.8607,2145900006.0
2009-08-14 16:15:00,0.8607,0.86125,0.86065,0.86105,2060449999.0
2009-08-14 16:20:00,0.86105,0.86145,0.861,0.86145,2680200004.0
2009-08-14 16:25:00,0.86145,0.8615,0.86115,0.8613,2211000000.0
2009-08-14 16:30:00,0.86135,0.8615,0.86115,0.8612,1763400000.0
2009-08-14 16:35:00,0.8612,0.86155,0.86115,0.86145,2599100002.0
2009-08-14 16:40:00,0.8615,0.8617,0.8614,0.86155,2419300005.0
2009-08-14 16:45:00,0.86155,0.8617,0.8614,0.86165,2305699999.0
2009-08-14 16:50:00,0.86165,0.86185,0.8614,0.86165,2492800003.0
2009-08-14 16:55:00,0.8616,0.86175,0.86105,0.8611,2977300000.0
2009-08-14 17:00:00,0.86115,0.8612,0.86035,0.8606,2601500001.0
2009-08-14 17:05:00,0.86065,0.86105,0.8606,0.861,2125299998.0
2009-08-14 17:10:00,0.861,0.8612,0.8609,0.86115,1552100002.0
2009-08-14 17:15:00,0.86115,0.8612,0.861,0.86115,1927800004.0
2009-08-14 17:20:00,0.86115,0.86115,0.8605,0.86065,2173800009.0
2009-08-14 17:25:00,0.86065,0.86085,0.8601,0.86015,2136700001.0
2009-08-14 17:30:00,0.86015,0.8602,0.8597,0.85975,2082499998.0
2009-08-14 17:35:00,0.85975,0.85995,0.8596,0.8599,2941500005.0
2009-08-14 17:40:00,0.8599,0.86,0.8596,0.8599,2006500009.0
2009-08-14 17:45:00,0.8599,0.86015,0.8598,0.86005,2237100005.0
2009-08-14 17:50:00,0.86005,0.86055,0.85995,0.8605,1535800001.0
2009-08-14 17:55:00,0.86055,0.86055,0.86,0.86,1651750000.0
2009-08-14 18:00:00,0.86,0.86015,0.85995,0.85995,1900400002.0
2009-08-14 18:05:00,0.85995,0.8602,0.85995,0.8601,1866799993.0
2009-08-14 18:10:00,0.86005,0.86035,0.86005,0.8601,1708899990.0
2009-08-14 18:15:00,0.8601,0.8602,0.85995,0.8602,1587299998.0
2009-08-14 18:20:00,0.8602,0.8603,0.8599,0.8601,1791599996.0
2009-08-14 18:25:00,0.8601,0.86025,0.86005,0.86015,748100000.0
2009-08-14 18:30:00,0.86015,0.86045,0.86005,0.86045,1287200001.0
2009-08-14 18:35:00,0.86045,0.8605,0.86015,0.8602,1045900000.0
2009-08-14 18:40:00,0.8602,0.8603,0.86005,0.8602,1201900002.0
2009-08-14 18:45:00,0.8602,0.86035,0.85985,0.8601,1638600000.0
2009-08-14 18:50:00,0.86015,0.86035,0.86,0.8603,1463400000.0
2009-08-14 18:55:00,0.8603,0.8605,0.86025,0.8605,1380700000.0
2009-08-14 19:00:00,0.8605,0.8606,0.8604,0.86045,1168200000.0
2009-08-14 19:05:00,0.86045,0.86055,0.86005,0.8601,1172999999.0
2009-08-14 19:10:00,0.8601,0.8602,0.8598,0.85995,1956299998.0
2009-08-14 19:15:00,0.85995,0.86,0.85985,0.85985,1239600000.0
2009-08-14 19:20:00,0.85985,0.8601,0.85985,0.8599,1376099999.0
2009-08-14 19:25:00,0.8599,0.8601,0.85975,0.86,2397000001.0
2009-08-14 19:30:00,0.86,0.86005,0.8598,0.85995,1800100000.0
2009-08-14 19:35:00,0.86,0.86005,0.8599,0.85995,1499500000.0
2009-08-14 19:40:00,0.85995,0.86015,0.85995,0.86005,770400000.0
2009-08-14 19:45:00,0.86005,0.8602,0.8599,0.86,1144000000.0
2009-08-14 19:50:00,0.86,0.86015,0.8599,0.86,1210100000.0
2009-08-14 19:55:00,0.86005,0.86015,0.8599,0.86015,845700000.0
2009-08-14 20:00:00,0.8601,0.8603,0.8601,0.86015,1603599999.0
2009-08-14 20:05:00,0.86015,0.86045,0.86015,0.8604,1779500000.0
2009-08-14 20:10:00,0.8604,0.86045,0.86005,0.86015,2081399998.0
2009-08-14 20:15:00,0.86015,0.86015,0.85985,0.85985,1481799999.0
2009-08-14 20:20:00,0.85985,0.85985,0.85965,0.8597,1160900000.0
2009-08-14 20:25:00,0.85965,0.8598,0.85945,0.8595,766400000.0
2009-08-14 20:30:00,0.85945,0.8595,0.8587,0.85885,1980800000.0
2009-08-14 20:35:00,0.85885,0.8591,0.85885,0.85895,2539399982.0
2009-08-14 20:40:00,0.85895,0.85905,0.8588,0.8589,1607300005.0
2009-08-14 20:45:00,0.8589,0.85895,0.85875,0.8588,1576600000.0
2009-08-14 20:50:00,0.85875,0.85895,0.85875,0.8588,1126800000.0
2009-08-14 20:55:00,0.8588,0.85885,0.85855,0.85855,1199399997.0
2009-08-14 21:00:00,0.85855,0.85865,0.8584,0.8585,927700000.0
2009-08-14 21:05:00,0.8585,0.85855,0.8582,0.8584,1117800000.0
2009-08-14 21:10:00,0.8584,0.85855,0.8583,0.85835,1051600000.0
2009-08-14 21:15:00,0.85835,0.8585,0.8583,0.8584,883300000.0
2009-08-14 21:20:00,0.8584,0.8586,0.8584,0.8585,830500000.0
2009-08-14 21:25:00,0.8585,0.8586,0.8584,0.8584,671900000.0
2009-08-14 21:30:00,0.85845,0.8586,0.85835,0.8585,723600000.0
2009-08-14 21:35:00,0.8585,0.8587,0.8584,0.8585,698800000.0
2009-08-14 21:40:00,0.8585,0.8586,0.8584,0.8584,757000000.0
2009-08-14 21:45:00,0.8584,0.8585,0.85835,0.85845,855700000.0
2009-08-14 21:50:00,0.85845,0.85865,0.85845,0.8585,519400000.0
2009-08-14 21:55:00,0.8585,0.85855,0.8582,0.8583,929600000.0
2009-08-14 22:00:00,0.8583,0.85835,0.85795,0.8581,587100000.0
2009-08-14 22:05:00,0.85815,0.8582,0.858,0.8582,544700000.0
2009-08-14 22:10:00,0.8582,0.8584,0.8582,0.8583,456700000.0
2009-08-14 22:15:00,0.85825,0.8583,0.85815,0.85825,413400000.0
2009-08-14 22:20:00,0.85825,0.8583,0.8582,0.85825,432400000.0
2009-08-14 22:25:00,0.8583,0.8583,0.85825,0.8583,521800000.0
2009-08-14 22:30:00,0.8583,0.8583,0.85825,0.8583,150500000.0
2009-08-14 22:35:00,0.8583,0.8583,0.8581,0.8582,245700000.0
2009-08-14 22:40:00,0.8582,0.85855,0.8581,0.85835,645000000.0
2009-08-14 22:45:00,0.85835,0.85855,0.85825,0.8583,705000000.0
2009-08-14 22:50:00,0.85835,0.85845,0.8581,0.8584,281400000.0
2009-08-14 22:55:00,0.8584,0.8585,0.8582,0.85845,311000000.0
2009-08-16 23:00:00,0.85938,0.85955,0.8583,0.8585,536500000.0
2009-08-16 23:05:00,0.85855,0.85915,0.8584,0.85895,67800000.0
2009-08-16 23:10:00,0.85885,0.85945,0.85885,0.85945,32000000.0
2009-08-16 23:15:00,0.8595,0.85975,0.859,0.85956,328500000.0
2009-08-16 23:20:00,0.8595,0.85965,0.85915,0.8593,807300000.0
2009-08-16 23:25:00,0.8592,0.8593,0.85915,0.8592,709300000.0
2009-08-16 23:30:00,0.85935,0.85945,0.859,0.85915,27000000.0
2009-08-16 23:35:00,0.85915,0.85925,0.85915,0.85925,27000000.0
2009-08-16 23:40:00,0.85925,0.85965,0.85915,0.8592,224600000.0
2009-08-16 23:45:00,0.8592,0.8593,0.8587,0.8592,64800000.0
2009-08-16 23:50:00,0.8592,0.8592,0.8589,0.8591,14600000.0
2009-08-16 23:55:00,0.85886,0.85945,0.85886,0.85945,1853399991.0
2009-08-17 00:00:00,0.8594,0.8596,0.85915,0.85935,115800000.0
2009-08-17 00:05:00,0.8596,0.85967,0.85915,0.8596,421800004.0
2009-08-17 00:10:00,0.8595,0.8596,0.8594,0.85945,91700000.0
2009-08-17 00:15:00,0.85945,0.85965,0.85945,0.85965,83400000.0
2009-08-17 00:20:00,0.8596,0.85965,0.85935,0.8596,107900000.0
2009-08-17 00:25:00,0.8596,0.85975,0.85925,0.85935,122600000.0
2009-08-17 00:30:00,0.8593,0.8594,0.85908,0.85933,491400000.0
2009-08-17 00:35:00,0.8593,0.85935,0.859,0.8591,364200000.0
2009-08-17 00:40:00,0.85915,0.85915,0.8589,0.85895,117700000.0
2009-08-17 00:45:00,0.85895,0.859,0.8589,0.85895,85600000.0
2009-08-17 00:50:00,0.85895,0.859,0.85885,0.859,126900000.0
2009-08-17 00:55:00,0.859,0.8595,0.859,0.8592,314100000.0
2009-08-17 01:00:00,0.8592,0.8594,0.8591,0.8592,317200000.0
2009-08-17 01:05:00,0.8592,0.85945,0.85905,0.8594,768800000.0
2009-08-17 01:10:00,0.85935,0.8594,0.859,0.85925,258100000.0
2009-08-17 01:15:00,0.85925,0.8595,0.85905,0.8593,358800000.0
2009-08-17 01:20:00,0.85935,0.8595,0.85895,0.8591,273100000.0
2009-08-17 01:25:00,0.8591,0.8592,0.85865,0.8588,368700000.0
2009-08-17 01:30:00,0.8588,0.85935,0.8588,0.8591,257800000.0
2009-08-17 01:35:00,0.8591,0.8593,0.859,0.8593,74100000.0
2009-08-17 01:40:00,0.85925,0.85935,0.8591,0.85915,473900000.0
2009-08-17 01:45:00,0.8592,0.8593,0.859,0.85915,507800000.0
2009-08-17 01:50:00,0.85915,0.8592,0.8588,0.8591,587200000.0
2009-08-17 01:55:00,0.8591,0.86035,0.859,0.86015,1562200000.0
2009-08-17 02:00:00,0.8601,0.86015,0.8591,0.85925,1203300000.0
2009-08-17 02:05:00,0.85925,0.8596,0.85905,0.85945,1525299999.0
2009-08-17 02:10:00,0.85945,0.85955,0.85915,0.8594,1183400000.0
2009-08-17 02:15:00,0.85945,0.85975,0.85905,0.8597,1182400000.0
2009-08-17 02:20:00,0.85975,0.8599,0.85945,0.85965,1173400000.0
2009-08-17 02:25:00,0.85965,0.8599,0.85965,0.8598,686800000.0
2009-08-17 02:30:00,0.8598,0.85995,0.85975,0.85985,804400000.0
2009-08-17 02:35:00,0.85985,0.85995,0.85965,0.85975,626799998.0
2009-08-17 02:40:00,0.8597,0.86055,0.8596,0.8604,1522200000.0
2009-08-17 02:45:00,0.8603,0.86045,0.8601,0.86025,745800000.0
2009-08-17 02:50:00,0.8602,0.86035,0.86,0.8601,1470600000.0
2009-08-17 02:55:00,0.8602,0.8603,0.8599,0.8601,1300100000.0
2009-08-17 03:00:00,0.8601,0.8602,0.8601,0.86015,824400000.0
2009-08-17 03:05:00,0.86015,0.86015,0.85995,0.86015,481900000.0
2009-08-17 03:10:00,0.86015,0.8602,0.86,0.8601,673400000.0
2009-08-17 03:15:00,0.8601,0.86015,0.85975,0.8601,1209300001.0
2009-08-17 03:20:00,0.8601,0.8602,0.85975,0.85985,1894800000.0
2009-08-17 03:25:00,0.85985,0.8601,0.85975,0.85975,2319400000.0
2009-08-17 03:30:00,0.85975,0.86005,0.85975,0.8599,1451000000.0
2009-08-17 03:35:00,0.8599,0.8601,0.85985,0.8601,1822900000.0
2009-08-17 03:40:00,0.8601,0.8602,0.85995,0.86005,858800000.0
2009-08-17 03:45:00,0.86005,0.8602,0.85995,0.8601,2346899998.0
2009-08-17 03:50:00,0.8601,0.86025,0.85995,0.86015,1532000004.0
2009-08-17 03:55:00,0.86015,0.86025,0.86,0.86005,1263600000.0
2009-08-17 04:00:00,0.86,0.8602,0.85995,0.86015,1391400000.0
2009-08-17 04:05:00,0.8602,0.86025,0.85995,0.86005,544500000.0
2009-08-17 04:10:00,0.86005,0.86025,0.85995,0.8601,1629499998.0
2009-08-17 04:15:00,0.8601,0.8602,0.85995,0.86,1123500000.0
2009-08-17 04:20:00,0.86,0.8601,0.85995,0.86,1293500000.0
2009-08-17 04:25:00,0.86,0.86005,0.85995,0.86,565000000.0
2009-08-17 04:30:00,0.86,0.86005,0.85995,0.86,901900000.0
2009-08-17 04:35:00,0.86,0.86,0.8598,0.8599,1598699999.0
2009-08-17 04:40:00,0.85985,0.86025,0.8598,0.8601,1381800000.0
2009-08-17 04:45:00,0.8601,0.8601,0.86,0.86005,786800000.0
2009-08-17 04:50:00,0.86005,0.8601,0.85985,0.8601,738600000.0
2009-08-17 04:55:00,0.8601,0.86045,0.86005,0.86015,1412500000.0
2009-08-17 05:00:00,0.8601,0.8605,0.86,0.86035,1863700000.0
2009-08-17 05:05:00,0.86035,0.86035,0.8602,0.8603,769200000.0
2009-08-17 05:10:00,0.8603,0.86035,0.8602,0.8602,837600000.0
2009-08-17 05:15:00,0.8602,0.86035,0.8602,0.86025,401900000.0
2009-08-17 05:20:00,0.86025,0.86035,0.8601,0.86015,1060900000.0
2009-08-17 05:25:00,0.86015,0.86035,0.86015,0.8603,889400000.0
2009-08-17 05:30:00,0.8603,0.8604,0.8603,0.86035,226900000.0
2009-08-17 05:35:00,0.86035,0.86045,0.86015,0.86025,747300000.0
2009-08-17 05:40:00,0.8603,0.86035,0.8601,0.86015,342800000.0
2009-08-17 05:45:00,0.86015,0.8603,0.85995,0.86,481900000.0
2009-08-17 05:50:00,0.86,0.86,0.8599,0.86,1142200000.0
2009-08-17 05:55:00,0.86005,0.8603,0.85995,0.8603,613500000.0
2009-08-17 06:00:00,0.8603,0.86035,0.86025,0.86025,796600000.0
2009-08-17 06:05:00,0.8602,0.8603,0.8601,0.8601,461000000.0
2009-08-17 06:10:00,0.86015,0.8603,0.85995,0.85995,836400000.0
2009-08-17 06:15:00,0.8599,0.8602,0.8599,0.86015,817000000.0
2009-08-17 06:20:00,0.86015,0.8603,0.86,0.8601,1041000000.0
2009-08-17 06:25:00,0.8601,0.86015,0.85995,0.86,416600000.0
2009-08-17 06:30:00,0.86,0.86005,0.85985,0.86005,755600000.0
2009-08-17 06:35:00,0.86,0.86005,0.85985,0.86,665400000.0
2009-08-17 06:40:00,0.85995,0.86,0.85955,0.8596,642800000.0
2009-08-17 06:45:00,0.8596,0.8602,0.8596,0.8601,319000000.0
2009-08-17 06:50:00,0.86005,0.8601,0.86,0.86005,303000000.0
2009-08-17 06:55:00,0.86005,0.86015,0.85965,0.85965,505200000.0
2009-08-17 07:00:00,0.85965,0.86015,0.85965,0.8598,425700000.0
2009-08-17 07:05:00,0.8598,0.8601,0.85975,0.8598,967000000.0
2009-08-17 07:10:00,0.8598,0.86005,0.85975,0.8598,827400000.0
2009-08-17 07:15:00,0.85985,0.86015,0.85975,0.86005,615500000.0
2009-08-17 07:20:00,0.8601,0.8607,0.86005,0.86045,1713599999.0
2009-08-17 07:25:00,0.86045,0.86095,0.86035,0.8607,917100000.0
2009-08-17 07:30:00,0.8608,0.86105,0.86055,0.8607,868500000.0
2009-08-17 07:35:00,0.8607,0.8608,0.86035,0.86045,607800000.0
2009-08-17 07:40:00,0.86045,0.86065,0.86035,0.86045,936300000.0
2009-08-17 07:45:00,0.86045,0.86135,0.8604,0.8613,975000000.0
2009-08-17 07:50:00,0.86125,0.8614,0.861,0.8611,968100000.0
2009-08-17 07:55:00,0.8611,0.8613,0.8607,0.8607,1394500000.0
2009-08-17 08:00:00,0.86075,0.86135,0.86075,0.86115,1476200001.0
2009-08-17 08:05:00,0.8612,0.8615,0.8611,0.8614,1351100000.0
2009-08-17 08:10:00,0.86145,0.8615,0.861,0.86115,1377500000.0
2009-08-17 08:15:00,0.8611,0.8614,0.86095,0.8614,1688000000.0
2009-08-17 08:20:00,0.8614,0.8614,0.86105,0.8613,1410800000.0
2009-08-17 08:25:00,0.86135,0.86155,0.861,0.86135,2048399999.0
2009-08-17 08:30:00,0.86135,0.8626,0.86135,0.86225,2077700000.0
2009-08-17 08:35:00,0.86225,0.86275,0.8622,0.8626,1379800000.0
2009-08-17 08:40:00,0.8626,0.86275,0.8625,0.86265,1084300000.0
2009-08-17 08:45:00,0.86265,0.86265,0.8624,0.8625,1275200004.0
2009-08-17 08:50:00,0.8625,0.86275,0.8625,0.8626,1468699999.0
2009-08-17 08:55:00,0.8626,0.8629,0.86255,0.8629,1763200000.0
2009-08-17 09:00:00,0.8629,0.86375,0.8629,0.86355,1659300000.0
2009-08-17 09:05:00,0.8635,0.8638,0.86335,0.8635,1805800000.0
2009-08-17 09:10:00,0.86355,0.86355,0.8629,0.8634,2412100000.0
2009-08-17 09:15:00,0.8634,0.86365,0.86275,0.8635,2681199999.0
2009-08-17 09:20:00,0.86345,0.8635,0.86275,0.86295,2947700000.0
2009-08-17 09:25:00,0.86295,0.86325,0.86255,0.86325,2203900000.0
2009-08-17 09:30:00,0.8633,0.86365,0.863,0.8635,1906100000.0
2009-08-17 09:35:00,0.8636,0.8642,0.8635,0.86405,2517000001.0
2009-08-17 09:40:00,0.86405,0.8642,0.86395,0.86405,2762600001.0
2009-08-17 09:45:00,0.86405,0.8641,0.86375,0.864,2353700001.0
2009-08-17 09:50:00,0.864,0.86405,0.86345,0.8635,2541100001.0
2009-08-17 09:55:00,0.86345,0.8641,0.86345,0.8641,2058700000.0
2009-08-17 10:00:00,0.8641,0.86415,0.8638,0.86385,2345300001.0
2009-08-17 10:05:00,0.86385,0.8643,0.8638,0.8641,2122999998.0
2009-08-17 10:10:00,0.86415,0.86415,0.8635,0.86355,2515899996.0
2009-08-17 10:15:00,0.86355,0.86415,0.8635,0.8636,2985699998.0
2009-08-17 10:20:00,0.86355,0.86385,0.8634,0.86375,2026199999.0
2009-08-17 10:25:00,0.86375,0.8639,0.86355,0.86385,2175399999.0
2009-08-17 10:30:00,0.86385,0.8641,0.86365,0.8638,2057600001.0
2009-08-17 10:35:00,0.8638,0.86385,0.8634,0.8637,1420299993.0
2009-08-17 10:40:00,0.8637,0.86375,0.8633,0.8633,2135299994.0
2009-08-17 10:45:00,0.8633,0.8636,0.8632,0.8634,3063599997.0
2009-08-17 10:50:00,0.8633,0.86345,0.8629,0.863,2038400000.0
2009-08-17 10:55:00,0.86305,0.86355,0.8629,0.86325,2505700000.0
2009-08-17 11:00:00,0.86325,0.86375,0.86325,0.8636,2044399999.0
2009-08-17 11:05:00,0.86365,0.86405,0.8636,0.864,2511899998.0
2009-08-17 11:10:00,0.864,0.864,0.86345,0.86375,2738500002.0
2009-08-17 11:15:00,0.86375,0.86395,0.86335,0.86355,2012000002.0
2009-08-17 11:20:00,0.8635,0.86365,0.86325,0.86345,2214099999.0
2009-08-17 11:25:00,0.8634,0.86365,0.86315,0.86355,2256000000.0
2009-08-17 11:30:00,0.86355,0.86375,0.8634,0.86345,2360900003.0
2009-08-17 11:35:00,0.86345,0.8637,0.8633,0.8634,2192800003.0
2009-08-17 11:40:00,0.8634,0.86365,0.8633,0.86365,1768000001.0
2009-08-17 11:45:00,0.8636,0.86385,0.86355,0.86365,1208400000.0
2009-08-17 11:50:00,0.86365,0.86405,0.8636,0.864,1258800000.0
2009-08-17 11:55:00,0.86395,0.8641,0.8637,0.8637,1633600001.0
2009-08-17 12:00:00,0.86365,0.86395,0.8636,0.8637,1531200000.0
2009-08-17 12:05:00,0.86365,0.864,0.86365,0.8637,2466200000.0
2009-08-17 12:10:00,0.8637,0.864,0.86365,0.8639,1990099996.0
2009-08-17 12:15:00,0.8639,0.86435,0.86365,0.8642,2733500001.0
2009-08-17 12:20:00,0.86425,0.8646,0.864,0.8643,2633599999.0
2009-08-17 12:25:00,0.8643,0.86455,0.8638,0.8638,2554199999.0
2009-08-17 12:30:00,0.8638,0.86385,0.8626,0.86285,3294699991.0
2009-08-17 12:35:00,0.8628,0.863,0.8627,0.86285,1708700001.0
2009-08-17 12:40:00,0.86285,0.8633,0.86265,0.8627,1900700000.0
2009-08-17 12:45:00,0.8627,0.86285,0.8623,0.86275,2927400000.0
2009-08-17 12:50:00,0.86275,0.8632,0.86265,0.863,2523899994.0
2009-08-17 12:55:00,0.863,0.86355,0.8627,0.86355,1956899999.0
2009-08-17 13:00:00,0.86355,0.8637,0.86325,0.86335,2242800003.0
2009-08-17 13:05:00,0.86335,0.8634,0.86315,0.8633,2134200004.0
2009-08-17 13:10:00,0.8633,0.8633,0.86265,0.86265,1997299999.0
2009-08-17 13:15:00,0.86265,0.8631,0.8625,0.86265,2489799999.0
2009-08-17 13:20:00,0.8627,0.86315,0.8626,0.86275,2108899997.0
2009-08-17 13:25:00,0.86275,0.8629,0.8627,0.86285,1869299993.0
2009-08-17 13:30:00,0.86285,0.86315,0.86275,0.863,1789700002.0
2009-08-17 13:35:00,0.863,0.86305,0.8628,0.86295,1348700000.0
2009-08-17 13:40:00,0.863,0.8632,0.8629,0.863,1852100011.0
2009-08-17 13:45:00,0.863,0.86335,0.863,0.86315,1229200000.0
2009-08-17 13:50:00,0.86315,0.86325,0.86305,0.86315,1162900000.0
2009-08-17 13:55:00,0.8631,0.86315,0.8629,0.86295,1277299997.0
2009-08-17 14:00:00,0.86295,0.86325,0.86285,0.86315,1577800000.0
2009-08-17 14:05:00,0.86315,0.8633,0.863,0.86305,1538900000.0
2009-08-17 14:10:00,0.86305,0.86315,0.8628,0.8628,1713399998.0
2009-08-17 14:15:00,0.8628,0.86295,0.86255,0.8628,2496399998.0
2009-08-17 14:20:00,0.8628,0.863,0.8626,0.8628,2072199997.0
2009-08-17 14:25:00,0.8628,0.863,0.86265,0.8629,2356899999.0
2009-08-17 14:30:00,0.86295,0.8633,0.86245,0.8626,2642499986.0
2009-08-17 14:35:00,0.8626,0.86265,0.86245,0.8626,2627900003.0
2009-08-17 14:40:00,0.86255,0.8628,0.8625,0.8626,2542499997.0
2009-08-17 14:45:00,0.86265,0.8627,0.8623,0.86235,2258200000.0
2009-08-17 14:50:00,0.86235,0.86255,0.8623,0.8624,1642100001.0
2009-08-17 14:55:00,0.8624,0.86265,0.86235,0.8624,2551099997.0
2009-08-17 15:00:00,0.8624,0.86265,0.8621,0.86215,3060299997.0
2009-08-17 15:05:00,0.8621,0.86255,0.862,0.86245,2817900002.0
2009-08-17 15:10:00,0.86245,0.8625,0.86205,0.8622,1681300004.0
2009-08-17 15:15:00,0.8622,0.86245,0.86215,0.8622,1872400000.0
2009-08-17 15:20:00,0.8622,0.86255,0.8622,0.86245,2140499999.0
2009-08-17 15:25:00,0.86245,0.86245,0.86225,0.8624,1868599999.0
2009-08-17 15:30:00,0.8624,0.86265,0.8624,0.86255,2877000002.0
2009-08-17 15:35:00,0.8625,0.86285,0.8624,0.8628,3915999999.0
2009-08-17 15:40:00,0.86285,0.86295,0.86265,0.8627,3369800008.0
2009-08-17 15:45:00,0.86275,0.863,0.86265,0.8629,3793499998.0
2009-08-17 15:50:00,0.8629,0.86355,0.86285,0.86295,2928800001.0
2009-08-17 15:55:00,0.863,0.8631,0.86285,0.863,2459099997.0
2009-08-17 16:00:00,0.863,0.86305,0.8628,0.8628,2091500004.0
2009-08-17 16:05:00,0.86285,0.863,0.8628,0.8629,3022000000.0
2009-08-17 16:10:00,0.86285,0.86315,0.86275,0.8631,2260700002.0
2009-08-17 16:15:00,0.8631,0.86315,0.8627,0.8629,2985500001.0
2009-08-17 16:20:00,0.8629,0.86315,0.86285,0.8631,3033399996.0
2009-08-17 16:25:00,0.8631,0.86315,0.86295,0.86315,2753300001.0
2009-08-17 16:30:00,0.86315,0.8632,0.86245,0.8625,3094800007.0
2009-08-17 16:35:00,0.8625,0.86275,0.86235,0.8625,2203799999.0
2009-08-17 16:40:00,0.86255,0.8628,0.8622,0.8623,3397200012.0
2009-08-17 16:45:00,0.86235,0.8627,0.8622,0.8626,1753400001.0
2009-08-17 16:50:00,0.86265,0.8628,0.86255,0.8626,1555300002.0
2009-08-17 16:55:00,0.8626,0.8628,0.86235,0.86265,3187499995.0
2009-08-17 17:00:00,0.86265,0.86285,0.8626,0.8628,2529500003.0
2009-08-17 17:05:00,0.8628,0.86345,0.8627,0.86335,2085700001.0
2009-08-17 17:10:00,0.86335,0.8635,0.863,0.86315,1908999996.0
2009-08-17 17:15:00,0.8632,0.86325,0.86275,0.86315,2687099998.0
2009-08-17 17:20:00,0.86315,0.86345,0.8631,0.86325,2613000001.0
2009-08-17 17:25:00,0.8632,0.8634,0.8631,0.8633,2683099994.0
2009-08-17 17:30:00,0.86335,0.86365,0.8633,0.8635,1792899996.0
2009-08-17 17:35:00,0.8635,0.8635,0.8631,0.8631,1959799999.0
2009-08-17 17:40:00,0.86315,0.86325,0.86305,0.86325,2174200003.0
2009-08-17 17:45:00,0.86325,0.86325,0.86305,0.86315,1228900000.0
2009-08-17 17:50:00,0.86315,0.86315,0.8628,0.86305,2778999995.0
2009-08-17 17:55:00,0.86305,0.8632,0.86295,0.863,1604799997.0
2009-08-17 18:00:00,0.863,0.863,0.86245,0.8625,1533599997.0
2009-08-17 18:05:00,0.8625,0.8626,0.8621,0.8622,1308640000.0
2009-08-17 18:10:00,0.8622,0.8623,0.8618,0.86185,2005100001.0
2009-08-17 18:15:00,0.86185,0.8619,0.86135,0.8614,1342199999.0
2009-08-17 18:20:00,0.8614,0.8616,0.86135,0.86155,1668300000.0
2009-08-17 18:25:00,0.8616,0.8616,0.86135,0.8614,881000000.0
2009-08-17 18:30:00,0.86145,0.8615,0.86135,0.8614,1086699999.0
2009-08-17 18:35:00,0.8614,0.8615,0.86125,0.8614,1389100001.0
2009-08-17 18:40:00,0.8614,0.8615,0.8613,0.8614,855900000.0
2009-08-17 18:45:00,0.8614,0.8615,0.86135,0.86145,487200000.0
2009-08-17 18:50:00,0.8614,0.8615,0.86125,0.86145,817899997.0
2009-08-17 18:55:00,0.86145,0.862,0.8614,0.8619,1175000000.0
2009-08-17 19:00:00,0.86195,0.8621,0.8617,0.86195,1979100002.0
2009-08-17 19:05:00,0.86195,0.86205,0.8618,0.8619,617700000.0
2009-08-17 19:10:00,0.8619,0.86195,0.86175,0.8619,1193400001.0
2009-08-17 19:15:00,0.86195,0.862,0.8618,0.86185,663199999.0
2009-08-17 19:20:00,0.86185,0.862,0.8618,0.8619,997300000.0
2009-08-17 19:25:00,0.86185,0.86205,0.86185,0.862,1130300000.0
2009-08-17 19:30:00,0.862,0.8621,0.86185,0.8621,466500000.0
2009-08-17 19:35:00,0.8622,0.8623,0.8621,0.8621,838400000.0
2009-08-17 19:40:00,0.8621,0.8622,0.8619,0.86205,1479500003.0
2009-08-17 19:45:00,0.86205,0.86235,0.862,0.8621,1669299997.0
2009-08-17 19:50:00,0.86215,0.86225,0.8619,0.86225,669400000.0
2009-08-17 19:55:00,0.86225,0.8624,0.86215,0.86225,657300001.0
2009-08-17 20:00:00,0.86225,0.8623,0.862,0.862,1045700000.0
2009-08-17 20:05:00,0.86205,0.8621,0.86195,0.862,1025000000.0
2009-08-17 20:10:00,0.862,0.8621,0.86195,0.8621,1153500000.0
2009-08-17 20:15:00,0.8621,0.8621,0.86175,0.8619,1501700001.0
2009-08-17 20:20:00,0.86185,0.86215,0.86185,0.862,1282800000.0
2009-08-17 20:25:00,0.862,0.862,0.8617,0.8618,1500200000.0
2009-08-17 20:30:00,0.8618,0.86185,0.8617,0.86185,939300000.0
2009-08-17 20:35:00,0.8618,0.8619,0.86175,0.86185,841900000.0
2009-08-17 20:40:00,0.86185,0.8619,0.8617,0.8618,1026799999.0
2009-08-17 20:45:00,0.86175,0.8621,0.86175,0.8621,1314100000.0
2009-08-17 20:50:00,0.8621,0.8621,0.86185,0.86195,1160900000.0
2009-08-17 20:55:00,0.862,0.8621,0.86165,0.8617,1096900000.0
2009-08-17 21:00:00,0.8617,0.8619,0.86165,0.86175,831000000.0
2009-08-17 21:05:00,0.8617,0.8618,0.86165,0.8618,526500000.0
2009-08-17 21:10:00,0.8618,0.86185,0.86165,0.86165,1250200000.0
2009-08-17 21:15:00,0.86165,0.8618,0.8615,0.8617,1423200001.0
2009-08-17 21:20:00,0.8617,0.86175,0.86155,0.86165,1001800000.0
2009-08-17 21:25:00,0.8617,0.86175,0.8615,0.8616,1571200000.0
2009-08-17 21:30:00,0.8616,0.8617,0.8615,0.8617,819499999.0
2009-08-17 21:35:00,0.8617,0.86175,0.86165,0.86175,164300000.0
2009-08-17 21:40:00,0.86175,0.86175,0.86165,0.86165,1226700000.0
2009-08-17 21:45:00,0.86165,0.86175,0.8616,0.86165,351400000.0
2009-08-17 21:50:00,0.86165,0.86175,0.8616,0.86165,1183200000.0
2009-08-17 21:55:00,0.86165,0.86185,0.86165,0.8617,1444300000.0
2009-08-17 22:00:00,0.8617,0.8618,0.8616,0.8617,615400001.0
2009-08-17 22:05:00,0.8617,0.8618,0.8616,0.8617,262700000.0
2009-08-17 22:10:00,0.8617,0.8617,0.86145,0.8615,547700000.0
2009-08-17 22:15:00,0.8615,0.8615,0.86125,0.8613,776100000.0
2009-08-17 22:20:00,0.8613,0.8613,0.86125,0.8613,202900000.0
2009-08-17 22:25:00,0.8613,0.8615,0.8613,0.8613,407800000.0
2009-08-17 22:30:00,0.8614,0.86145,0.8612,0.86125,437200000.0
2009-08-17 22:35:00,0.8613,0.86135,0.8612,0.8613,329100000.0
2009-08-17 22:40:00,0.86135,0.86145,0.8613,0.8614,175900000.0
2009-08-17 22:45:00,0.8614,0.86145,0.86125,0.86135,426100000.0
2009-08-17 22:50:00,0.86135,0.86155,0.8613,0.86155,265700000.0
2009-08-17 22:55:00,0.86155,0.8616,0.8613,0.8613,469800000.0
2009-08-17 23:00:00,0.8613,0.86132,0.86065,0.86115,152400000.0
2009-08-17 23:05:00,0.86115,0.8614,0.86105,0.86135,163700000.0
2009-08-17 23:10:00,0.8613,0.86145,0.8612,0.8614,205600000.0
2009-08-17 23:15:00,0.86118,0.86155,0.86116,0.8614,614200002.0
2009-08-17 23:20:00,0.8614,0.86155,0.8614,0.86145,307900000.0
2009-08-17 23:25:00,0.86145,0.86145,0.86125,0.8614,227600000.0
2009-08-17 23:30:00,0.8614,0.8614,0.8612,0.86125,149900000.0
2009-08-17 23:35:00,0.86125,0.8614,0.86115,0.86125,432400000.0
2009-08-17 23:40:00,0.8612,0.8614,0.86115,0.8613,452100000.0
2009-08-17 23:45:00,0.86135,0.86135,0.86099,0.8613,530799998.0
2009-08-17 23:50:00,0.8613,0.8615,0.86122,0.8615,677000000.0
2009-08-17 23:55:00,0.8615,0.86155,0.86109,0.86135,1960600002.0
2009-08-18 00:00:00,0.8614,0.8614,0.86115,0.86135,688100000.0
2009-08-18 00:05:00,0.86135,0.8614,0.8613,0.8614,170900000.0
2009-08-18 00:10:00,0.8614,0.86175,0.86135,0.86155,459700000.0
2009-08-18 00:15:00,0.86155,0.86175,0.8615,0.86155,185200000.0
2009-08-18 00:20:00,0.86155,0.86155,0.8613,0.8614,976400000.0
2009-08-18 00:25:00,0.8614,0.8618,0.8614,0.8616,1685500001.0
2009-08-18 00:30:00,0.8617,0.86185,0.8613,0.86155,1322300000.0
2009-08-18 00:35:00,0.8616,0.86175,0.86155,0.8616,286500000.0
2009-08-18 00:40:00,0.86165,0.8617,0.86144,0.86165,358600000.0
2009-08-18 00:45:00,0.8615,0.86175,0.8615,0.86165,418900000.0
2009-08-18 00:50:00,0.8616,0.8619,0.86145,0.8618,695100000.0
2009-08-18 00:55:00,0.86175,0.8621,0.8617,0.86195,663500000.0
2009-08-18 01:00:00,0.86195,0.86225,0.8617,0.86195,905699999.0
2009-08-18 01:05:00,0.86195,0.86225,0.86195,0.86205,565800000.0
2009-08-18 01:10:00,0.862,0.8621,0.8617,0.86195,544200000.0
2009-08-18 01:15:00,0.862,0.8621,0.8619,0.862,574200000.0
2009-08-18 01:20:00,0.862,0.86205,0.8619,0.86205,389100000.0
2009-08-18 01:25:00,0.86205,0.86215,0.86195,0.862,743500005.0
2009-08-18 01:30:00,0.862,0.86225,0.86195,0.8621,670400002.0
2009-08-18 01:35:00,0.8621,0.86225,0.862,0.8621,598200000.0
2009-08-18 01:40:00,0.8621,0.8623,0.8617,0.8623,462500000.0
2009-08-18 01:45:00,0.8623,0.8623,0.8618,0.86215,416900000.0
2009-08-18 01:50:00,0.86215,0.8627,0.86215,0.86245,978700000.0
2009-08-18 01:55:00,0.86245,0.8626,0.8624,0.86255,737100000.0
2009-08-18 02:00:00,0.86255,0.86275,0.86245,0.86255,1319000000.0
2009-08-18 02:05:00,0.86255,0.8627,0.86195,0.862,1474100000.0
2009-08-18 02:10:00,0.86205,0.86215,0.86175,0.86185,1278700000.0
2009-08-18 02:15:00,0.86185,0.86215,0.86165,0.86205,1444700000.0
2009-08-18 02:20:00,0.86205,0.86215,0.86195,0.862,1085100000.0
2009-08-18 02:25:00,0.862,0.8622,0.862,0.86205,917400000.0
2009-08-18 02:30:00,0.86205,0.8622,0.86195,0.862,1101100000.0
2009-08-18 02:35:00,0.862,0.8622,0.8619,0.8619,1562500000.0
2009-08-18 02:40:00,0.8619,0.8621,0.8618,0.8619,764199999.0
2009-08-18 02:45:00,0.8619,0.862,0.8618,0.86185,502000000.0
2009-08-18 02:50:00,0.86185,0.86195,0.86165,0.86175,809599999.0
2009-08-18 02:55:00,0.8618,0.86185,0.8616,0.86165,950500000.0
2009-08-18 03:00:00,0.86165,0.8617,0.86155,0.8616,1166100000.0
2009-08-18 03:05:00,0.8616,0.86185,0.86145,0.86185,1082700000.0
2009-08-18 03:10:00,0.86185,0.8619,0.86145,0.86155,1299800000.0
2009-08-18 03:15:00,0.86155,0.8616,0.8614,0.8614,917400000.0
2009-08-18 03:20:00,0.8614,0.8615,0.86125,0.8613,864400000.0
2009-08-18 03:25:00,0.8613,0.8617,0.8613,0.8617,1142500000.0
2009-08-18 03:30:00,0.8617,0.8617,0.8613,0.8615,1194199999.0
2009-08-18 03:35:00,0.8615,0.8619,0.86145,0.8616,2292400002.0
2009-08-18 03:40:00,0.8616,0.8619,0.86155,0.86165,2906999991.0
2009-08-18 03:45:00,0.8616,0.8618,0.8612,0.86135,1238000001.0
2009-08-18 03:50:00,0.86135,0.8616,0.86125,0.86135,1057900000.0
2009-08-18 03:55:00,0.86135,0.8618,0.8613,0.8618,1389700000.0
2009-08-18 04:00:00,0.8618,0.86185,0.8616,0.86175,2367000000.0
2009-08-18 04:05:00,0.8617,0.86195,0.86155,0.8616,2549100002.0
2009-08-18 04:10:00,0.86165,0.8618,0.8616,0.8617,2122799993.0
2009-08-18 04:15:00,0.8617,0.86205,0.86165,0.8619,1805500000.0
2009-08-18 04:20:00,0.8619,0.8621,0.8619,0.86195,1420400003.0
2009-08-18 04:25:00,0.86195,0.8621,0.8619,0.86195,1438799998.0
2009-08-18 04:30:00,0.86195,0.8622,0.8618,0.86185,2119800000.0
2009-08-18 04:35:00,0.8619,0.86205,0.86185,0.86195,952700003.0
2009-08-18 04:40:00,0.86195,0.86215,0.86185,0.8621,1451000000.0
2009-08-18 04:45:00,0.86205,0.8622,0.862,0.8621,1543800002.0
2009-08-18 04:50:00,0.8621,0.8623,0.862,0.86225,2331199998.0
2009-08-18 04:55:00,0.86225,0.86235,0.8622,0.8623,815500000.0
2009-08-18 05:00:00,0.8623,0.8625,0.8623,0.8625,905400000.0
2009-08-18 05:05:00,0.86245,0.8628,0.86245,0.8627,779300000.0
2009-08-18 05:10:00,0.86275,0.8629,0.8626,0.8627,882800000.0
2009-08-18 05:15:00,0.8627,0.86275,0.86225,0.8623,1355800000.0
2009-08-18 05:20:00,0.8623,0.86285,0.86205,0.86265,1346500000.0
2009-08-18 05:25:00,0.86265,0.8628,0.86255,0.86265,1141600000.0
2009-08-18 05:30:00,0.8627,0.8627,0.8626,0.86265,1193800000.0
2009-08-18 05:35:00,0.86265,0.8627,0.86255,0.86255,712000000.0
2009-08-18 05:40:00,0.86255,0.8627,0.86255,0.8627,602100000.0
2009-08-18 05:45:00,0.8627,0.86285,0.8625,0.86275,1389000000.0
2009-08-18 05:50:00,0.86275,0.8629,0.8627,0.86275,675900000.0
2009-08-18 05:55:00,0.86275,0.8628,0.8627,0.8627,712900000.0
2009-08-18 06:00:00,0.8627,0.86275,0.86245,0.86245,1065300000.0
2009-08-18 06:05:00,0.86245,0.86255,0.8624,0.86245,749400000.0
2009-08-18 06:10:00,0.86245,0.8626,0.8624,0.86245,813800000.0
2009-08-18 06:15:00,0.86245,0.86255,0.8623,0.8625,1288500000.0
2009-08-18 06:20:00,0.8625,0.8628,0.8625,0.8627,1066400000.0
2009-08-18 06:25:00,0.8627,0.8628,0.86255,0.8626,1073300000.0
2009-08-18 06:30:00,0.86255,0.8627,0.86245,0.8626,956600000.0
2009-08-18 06:35:00,0.8626,0.86265,0.86235,0.8625,1206800000.0
2009-08-18 06:40:00,0.8625,0.86255,0.86235,0.86255,1458100000.0
2009-08-18 06:45:00,0.86255,0.86295,0.86245,0.8627,1180000000.0
2009-08-18 06:50:00,0.86275,0.8628,0.8624,0.8627,1072699999.0
2009-08-18 06:55:00,0.86265,0.86285,0.86245,0.8626,1356400000.0
2009-08-18 07:00:00,0.8626,0.8626,0.8623,0.8623,1086000000.0
2009-08-18 07:05:00,0.8623,0.8624,0.8621,0.8622,600240003.0
2009-08-18 07:10:00,0.8622,0.86245,0.8621,0.8622,941000001.0
2009-08-18 07:15:00,0.8622,0.86245,0.86215,0.8623,1051400000.0
2009-08-18 07:20:00,0.8623,0.86265,0.8621,0.8623,1432800001.0
2009-08-18 07:25:00,0.86225,0.8624,0.8616,0.86185,1523100000.0
2009-08-18 07:30:00,0.8618,0.8619,0.8614,0.86145,892700000.0
2009-08-18 07:35:00,0.86145,0.86175,0.8614,0.86175,904300001.0
2009-08-18 07:40:00,0.86175,0.8618,0.8616,0.86175,1194800000.0
2009-08-18 07:45:00,0.86175,0.8619,0.86165,0.8617,1559500000.0
2009-08-18 07:50:00,0.8618,0.8623,0.86175,0.8623,1190400000.0
2009-08-18 07:55:00,0.8621,0.8624,0.862,0.86235,794400000.0
2009-08-18 08:00:00,0.86235,0.86235,0.8604,0.86095,1617600001.0
2009-08-18 08:05:00,0.86085,0.86135,0.86075,0.861,1666100000.0
2009-08-18 08:10:00,0.861,0.86145,0.861,0.8611,1025300000.0
2009-08-18 08:15:00,0.8611,0.86145,0.861,0.8613,1615500000.0
2009-08-18 08:20:00,0.8613,0.86185,0.86125,0.8618,1867500001.0
2009-08-18 08:25:00,0.8618,0.86195,0.86155,0.8617,1624199999.0
2009-08-18 08:30:00,0.86175,0.8621,0.86155,0.8619,2054600000.0
2009-08-18 08:35:00,0.8619,0.862,0.86155,0.86195,1543100000.0
2009-08-18 08:40:00,0.862,0.862,0.86165,0.86175,2387300005.0
2009-08-18 08:45:00,0.86175,0.8621,0.8616,0.8621,1639699993.0
2009-08-18 08:50:00,0.8621,0.8623,0.8617,0.86175,1666999999.0
2009-08-18 08:55:00,0.8617,0.8618,0.8616,0.8616,1631799997.0
2009-08-18 09:00:00,0.8616,0.8617,0.8611,0.86115,2355099999.0
2009-08-18 09:05:00,0.86115,0.86135,0.861,0.86125,2123000004.0
2009-08-18 09:10:00,0.86125,0.86185,0.86115,0.8617,1668900001.0
2009-08-18 09:15:00,0.8617,0.8622,0.8617,0.86215,2585200003.0
2009-08-18 09:20:00,0.86215,0.8623,0.86195,0.8621,2296100001.0
2009-08-18 09:25:00,0.8621,0.8622,0.862,0.86205,2022100000.0
2009-08-18 09:30:00,0.862,0.8622,0.862,0.86205,1780699997.0
2009-08-18 09:35:00,0.86205,0.8623,0.86195,0.86215,2519099998.0
2009-08-18 09:40:00,0.86215,0.86215,0.8613,0.86135,2554699995.0
2009-08-18 09:45:00,0.86135,0.86185,0.8613,0.8614,2273099999.0
2009-08-18 09:50:00,0.86145,0.86165,0.8614,0.8615,1539200000.0
2009-08-18 09:55:00,0.86155,0.86215,0.86155,0.8621,2333400007.0
2009-08-18 10:00:00,0.8621,0.8621,0.86155,0.8618,2527700002.0
2009-08-18 10:05:00,0.8618,0.8618,0.8612,0.8612,3077099996.0
2009-08-18 10:10:00,0.86125,0.86135,0.86085,0.86095,2090700001.0
2009-08-18 10:15:00,0.86095,0.8611,0.86075,0.86075,1772499999.0
2009-08-18 10:20:00,0.86075,0.8612,0.86075,0.861,2602599999.0
2009-08-18 10:25:00,0.861,0.86105,0.8607,0.8608,2161399998.0
2009-08-18 10:30:00,0.8608,0.8608,0.8579,0.85895,2640650000.0
2009-08-18 10:35:00,0.859,0.85945,0.8586,0.8592,2969299995.0
2009-08-18 10:40:00,0.85915,0.8593,0.85875,0.8593,3817999999.0
2009-08-18 10:45:00,0.8593,0.8593,0.8585,0.8586,3382699997.0
2009-08-18 10:50:00,0.8586,0.8589,0.85855,0.8589,2796099998.0
2009-08-18 10:55:00,0.85885,0.85925,0.85865,0.8592,1955700000.0
2009-08-18 11:00:00,0.85925,0.85995,0.85895,0.85975,3112599999.0
2009-08-18 11:05:00,0.85975,0.85985,0.8588,0.85935,2577600001.0
2009-08-18 11:10:00,0.8594,0.8598,0.85925,0.85955,2520699999.0
2009-08-18 11:15:00,0.85955,0.8597,0.85915,0.8595,1843400001.0
2009-08-18 11:20:00,0.8595,0.8599,0.8594,0.8597,2301900000.0
2009-08-18 11:25:00,0.8597,0.85995,0.85925,0.85935,2313600002.0
2009-08-18 11:30:00,0.8593,0.8595,0.85895,0.85895,2237899996.0
2009-08-18 11:35:00,0.8589,0.8591,0.85865,0.85895,2981300007.0
2009-08-18 11:40:00,0.85895,0.8593,0.8589,0.85915,2311700004.0
2009-08-18 11:45:00,0.85915,0.85965,0.85895,0.8596,2390099998.0
2009-08-18 11:50:00,0.8596,0.85985,0.8593,0.85965,2101599998.0
2009-08-18 11:55:00,0.85965,0.8598,0.85915,0.85925,2233900000.0
2009-08-18 12:00:00,0.8593,0.8593,0.85895,0.85895,2991600004.0
2009-08-18 12:05:00,0.85895,0.859,0.8587,0.8588,1998900001.0
2009-08-18 12:10:00,0.8588,0.8588,0.85865,0.85875,2071800005.0
2009-08-18 12:15:00,0.85875,0.85875,0.85835,0.8585,1443700004.0
2009-08-18 12:20:00,0.8585,0.85855,0.85835,0.85835,1568500002.0
2009-08-18 12:25:00,0.85835,0.8584,0.8581,0.85835,2114800000.0
2009-08-18 12:30:00,0.85835,0.8585,0.85815,0.8584,2300600001.0
2009-08-18 12:35:00,0.8584,0.8585,0.8583,0.8584,2219800001.0
2009-08-18 12:40:00,0.8584,0.8584,0.85795,0.858,2123500001.0
2009-08-18 12:45:00,0.858,0.858,0.8574,0.8575,3154300001.0
2009-08-18 12:50:00,0.85745,0.8575,0.8567,0.85725,3493699992.0
2009-08-18 12:55:00,0.85725,0.8574,0.85705,0.85725,2413899999.0
2009-08-18 13:00:00,0.85725,0.8575,0.85715,0.85735,2985200002.0
2009-08-18 13:05:00,0.85735,0.8575,0.8572,0.8572,2709800004.0
2009-08-18 13:10:00,0.8572,0.85745,0.8572,0.8573,1987000003.0
2009-08-18 13:15:00,0.8573,0.8575,0.85725,0.85735,1579400001.0
2009-08-18 13:20:00,0.8574,0.85745,0.857,0.85705,2338000000.0
2009-08-18 13:25:00,0.857,0.8574,0.857,0.8574,1542799999.0
2009-08-18 13:30:00,0.8574,0.8574,0.85705,0.8572,1848000002.0
2009-08-18 13:35:00,0.8572,0.85735,0.85705,0.85715,1883299992.0
2009-08-18 13:40:00,0.85715,0.85725,0.85695,0.857,1644599999.0
2009-08-18 13:45:00,0.85695,0.85725,0.85685,0.85715,1717199999.0
2009-08-18 13:50:00,0.85715,0.85745,0.85715,0.8574,1152400000.0
2009-08-18 13:55:00,0.8574,0.8575,0.8572,0.8572,1393099999.0
2009-08-18 14:00:00,0.8572,0.8575,0.8571,0.8574,1188099999.0
2009-08-18 14:05:00,0.8574,0.8576,0.85735,0.8574,1315800001.0
2009-08-18 14:10:00,0.8574,0.85745,0.8565,0.8565,1837099998.0
2009-08-18 14:15:00,0.8565,0.8567,0.8561,0.85645,3376899994.0
2009-08-18 14:20:00,0.85645,0.8566,0.8563,0.8563,2533399999.0
2009-08-18 14:25:00,0.8563,0.8567,0.85625,0.8566,2813500001.0
2009-08-18 14:30:00,0.8566,0.8575,0.85645,0.85735,2259100003.0
2009-08-18 14:35:00,0.85735,0.8577,0.85705,0.8577,2466600000.0
2009-08-18 14:40:00,0.8577,0.85785,0.85755,0.8578,3978900004.0
2009-08-18 14:45:00,0.8578,0.85785,0.8575,0.85755,3868799994.0
2009-08-18 14:50:00,0.85755,0.85775,0.8575,0.85765,3149500002.0
2009-08-18 14:55:00,0.85765,0.85765,0.85735,0.85755,2496499999.0
2009-08-18 15:00:00,0.85755,0.8576,0.8572,0.85735,3096900000.0
2009-08-18 15:05:00,0.85735,0.8576,0.85725,0.8574,2251299997.0
2009-08-18 15:10:00,0.8574,0.85755,0.857,0.85715,3251199998.0
2009-08-18 15:15:00,0.85715,0.85755,0.85715,0.8573,2373299999.0
2009-08-18 15:20:00,0.8573,0.8574,0.85715,0.85725,2532999999.0
2009-08-18 15:25:00,0.85725,0.8574,0.85705,0.85705,2886500001.0
2009-08-18 15:30:00,0.85705,0.85715,0.8563,0.85675,3015899995.0
2009-08-18 15:35:00,0.8567,0.8569,0.8562,0.85645,3047399999.0
2009-08-18 15:40:00,0.85645,0.85665,0.8563,0.8564,3052400003.0
2009-08-18 15:45:00,0.8564,0.85645,0.85585,0.8559,2705099998.0
2009-08-18 15:50:00,0.8559,0.85605,0.85585,0.85585,3172300001.0
2009-08-18 15:55:00,0.85585,0.85595,0.8556,0.85585,2132700002.0
2009-08-18 16:00:00,0.85585,0.8559,0.85525,0.85575,2754399998.0
2009-08-18 16:05:00,0.85575,0.85635,0.85575,0.85605,2592799995.0
2009-08-18 16:10:00,0.85605,0.85605,0.8544,0.85455,2501100002.0
2009-08-18 16:15:00,0.85455,0.8546,0.85385,0.85435,2062400001.0
2009-08-18 16:20:00,0.85435,0.85435,0.85325,0.85375,2402399997.0
2009-08-18 16:25:00,0.85375,0.8539,0.8535,0.8536,2329900001.0
2009-08-18 16:30:00,0.8536,0.8536,0.85295,0.85295,2466750001.0
2009-08-18 16:35:00,0.853,0.8534,0.85275,0.85305,2348000001.0
2009-08-18 16:40:00,0.85305,0.85385,0.85295,0.85385,2195400004.0
2009-08-18 16:45:00,0.85385,0.8544,0.8537,0.85415,2862299999.0
2009-08-18 16:50:00,0.85415,0.85425,0.8538,0.8539,1935800001.0
2009-08-18 16:55:00,0.85385,0.85405,0.8532,0.85335,2314300000.0
2009-08-18 17:00:00,0.85335,0.8542,0.85315,0.85415,1538500000.0
2009-08-18 17:05:00,0.85415,0.85435,0.8541,0.8543,1855299999.0
2009-08-18 17:10:00,0.8543,0.85435,0.85415,0.85415,2246699998.0
2009-08-18 17:15:00,0.85415,0.8542,0.854,0.854,2183200000.0
2009-08-18 17:20:00,0.85395,0.85405,0.8538,0.85405,2587299994.0
2009-08-18 17:25:00,0.85405,0.8542,0.85385,0.85395,1886199997.0
2009-08-18 17:30:00,0.854,0.85415,0.85285,0.8529,3087700004.0
2009-08-18 17:35:00,0.8529,0.85345,0.85285,0.85345,2357200000.0
2009-08-18 17:40:00,0.85345,0.8535,0.85315,0.8532,1775600000.0
2009-08-18 17:45:00,0.8532,0.85335,0.8529,0.8531,2171899998.0
2009-08-18 17:50:00,0.8531,0.8535,0.853,0.8532,2079999999.0
2009-08-18 17:55:00,0.8532,0.8535,0.85315,0.85335,2584099995.0
2009-08-18 18:00:00,0.8533,0.8538,0.8532,0.85365,2037799999.0
2009-08-18 18:05:00,0.85365,0.85395,0.85365,0.8539,1560500000.0
2009-08-18 18:10:00,0.8539,0.8539,0.85355,0.8536,734100000.0
2009-08-18 18:15:00,0.85355,0.8537,0.8533,0.85365,1593300001.0
2009-08-18 18:20:00,0.85365,0.8537,0.85355,0.8536,1262500000.0
2009-08-18 18:25:00,0.8536,0.8536,0.85335,0.8535,873300000.0
2009-08-18 18:30:00,0.85355,0.8536,0.8534,0.8534,1427300001.0
2009-08-18 18:35:00,0.85345,0.85355,0.8531,0.85325,922200000.0
2009-08-18 18:40:00,0.85325,0.8534,0.8532,0.8533,1290500000.0
2009-08-18 18:45:00,0.8533,0.85335,0.85325,0.85335,1842500001.0
2009-08-18 18:50:00,0.85335,0.8534,0.85315,0.85325,963299999.0
2009-08-18 18:55:00,0.85325,0.85325,0.85305,0.8531,1256399999.0
2009-08-18 19:00:00,0.85315,0.85325,0.85295,0.8531,2214299995.0
2009-08-18 19:05:00,0.8531,0.85315,0.853,0.85315,2151500001.0
2009-08-18 19:10:00,0.85315,0.8532,0.85295,0.853,717600000.0
2009-08-18 19:15:00,0.853,0.85305,0.85295,0.853,1336000000.0
2009-08-18 19:20:00,0.853,0.853,0.8529,0.85295,1399900007.0
2009-08-18 19:25:00,0.85295,0.853,0.85295,0.853,1084200003.0
2009-08-18 19:30:00,0.853,0.85305,0.85265,0.85265,1130400000.0
2009-08-18 19:35:00,0.85265,0.8527,0.85245,0.85245,1249800001.0
2009-08-18 19:40:00,0.8525,0.8526,0.85245,0.85245,1201599996.0
2009-08-18 19:45:00,0.8525,0.8526,0.8524,0.8525,752199998.0
2009-08-18 19:50:00,0.8525,0.8526,0.85235,0.85235,1103500000.0
2009-08-18 19:55:00,0.85235,0.8525,0.8523,0.85235,1739850000.0
2009-08-18 20:00:00,0.85235,0.8527,0.8523,0.85265,1173799999.0
2009-08-18 20:05:00,0.8526,0.85275,0.85255,0.8526,1078100000.0
2009-08-18 20:10:00,0.85265,0.85275,0.85255,0.85265,802400000.0
2009-08-18 20:15:00,0.85265,0.85295,0.8526,0.85285,1328700000.0
2009-08-18 20:20:00,0.85285,0.85295,0.85265,0.8529,1807999997.0
2009-08-18 20:25:00,0.8529,0.85315,0.85285,0.8529,2059300000.0
2009-08-18 20:30:00,0.8529,0.8532,0.85285,0.853,2158300001.0
2009-08-18 20:35:00,0.85305,0.8532,0.85285,0.8532,1706099998.0
2009-08-18 20:40:00,0.8532,0.85325,0.85295,0.853,1651500002.0
2009-08-18 20:45:00,0.853,0.85315,0.85295,0.8531,1401699997.0
2009-08-18 20:50:00,0.8531,0.8533,0.8531,0.85315,348399998.0
2009-08-18 20:55:00,0.85315,0.85325,0.8531,0.8532,1613500008.0
2009-08-18 21:00:00,0.8532,0.8532,0.85295,0.8531,1547500003.0
2009-08-18 21:05:00,0.8531,0.8532,0.853,0.85315,857300000.0
2009-08-18 21:10:00,0.85315,0.85335,0.8531,0.8533,997999999.0
2009-08-18 21:15:00,0.8533,0.8533,0.85305,0.8531,1040399999.0
2009-08-18 21:20:00,0.8531,0.85325,0.85305,0.85315,834400000.0
2009-08-18 21:25:00,0.85315,0.8532,0.853,0.85315,844600000.0
2009-08-18 21:30:00,0.85315,0.8532,0.85295,0.85315,1312599999.0
2009-08-18 21:35:00,0.85315,0.8532,0.85295,0.8531,797899999.0
2009-08-18 21:40:00,0.85305,0.8531,0.85285,0.8529,920300009.0
2009-08-18 21:45:00,0.8529,0.85295,0.8528,0.85295,644600000.0
2009-08-18 21:50:00,0.85295,0.85325,0.85285,0.8531,1132300000.0
2009-08-18 21:55:00,0.85315,0.8532,0.85285,0.85305,1069100000.0
2009-08-18 22:00:00,0.85305,0.85325,0.853,0.8532,1577199999.0
2009-08-18 22:05:00,0.8532,0.8532,0.8531,0.8531,262200000.0
2009-08-18 22:10:00,0.8531,0.8532,0.853,0.8531,514300000.0
2009-08-18 22:15:00,0.85305,0.85315,0.85305,0.8531,267600000.0
2009-08-18 22:20:00,0.85306,0.8532,0.85283,0.8532,413000000.0
2009-08-18 22:25:00,0.85325,0.8533,0.85305,0.8533,1199499982.0
2009-08-18 22:30:00,0.85335,0.85355,0.8532,0.85325,464900001.0
2009-08-18 22:35:00,0.8532,0.8533,0.8531,0.8532,611300000.0
2009-08-18 22:40:00,0.8532,0.8535,0.8532,0.8535,343200000.0
2009-08-18 22:45:00,0.8535,0.8535,0.8533,0.8534,184700000.0
2009-08-18 22:50:00,0.8534,0.85345,0.85315,0.8533,530600000.0
2009-08-18 22:55:00,0.8533,0.8534,0.85315,0.8534,376200000.0
2009-08-18 23:00:00,0.85355,0.85355,0.8529,0.8535,119500000.0
2009-08-18 23:05:00,0.8535,0.8537,0.8534,0.8536,206700000.0
2009-08-18 23:10:00,0.8536,0.8538,0.85355,0.85375,118500000.0
2009-08-18 23:15:00,0.85375,0.85375,0.85355,0.85355,227700000.0
2009-08-18 23:20:00,0.85355,0.85365,0.8534,0.85365,74100000.0
2009-08-18 23:25:00,0.85365,0.85365,0.8536,0.85365,38600000.0
2009-08-18 23:30:00,0.8536,0.8537,0.8533,0.85335,90800000.0
2009-08-18 23:35:00,0.8534,0.85355,0.8532,0.8534,120200000.0
2009-08-18 23:40:00,0.85335,0.85355,0.85335,0.8535,127600000.0
2009-08-18 23:45:00,0.8535,0.8536,0.8534,0.8534,136800000.0
2009-08-18 23:50:00,0.8534,0.8536,0.8532,0.85331,1586100003.0
2009-08-18 23:55:00,0.85345,0.85345,0.8532,0.85325,142000000.0
2009-08-19 00:00:00,0.85325,0.85335,0.8532,0.8533,507800000.0
2009-08-19 00:05:00,0.8533,0.8536,0.8533,0.8536,739800000.0
2009-08-19 00:10:00,0.8536,0.8536,0.85345,0.85345,136300000.0
2009-08-19 00:15:00,0.85345,0.85355,0.85345,0.85345,272700000.0
2009-08-19 00:20:00,0.8535,0.8535,0.8533,0.8535,460300000.0
2009-08-19 00:25:00,0.8535,0.8536,0.85345,0.8535,480400000.0
2009-08-19 00:30:00,0.85355,0.8539,0.8535,0.8538,523700000.0
2009-08-19 00:35:00,0.8538,0.85385,0.8535,0.8535,586400000.0
2009-08-19 00:40:00,0.8535,0.8535,0.8534,0.85345,468900000.0
2009-08-19 00:45:00,0.8535,0.8538,0.85345,0.85345,565000000.0
2009-08-19 00:50:00,0.85345,0.85355,0.8534,0.85345,318600000.0
2009-08-19 00:55:00,0.85345,0.8536,0.8534,0.85355,261800000.0
2009-08-19 01:00:00,0.85355,0.8538,0.85355,0.8537,1460400000.0
2009-08-19 01:05:00,0.8537,0.85385,0.8537,0.8538,603100000.0
2009-08-19 01:10:00,0.8538,0.8539,0.85375,0.85375,671600000.0
2009-08-19 01:15:00,0.85375,0.8538,0.8533,0.8535,827899999.0
2009-08-19 01:20:00,0.8535,0.8536,0.8533,0.85335,1346600000.0
2009-08-19 01:25:00,0.8533,0.85365,0.8533,0.85345,1203500000.0
2009-08-19 01:30:00,0.85345,0.85365,0.8532,0.85335,948100000.0
2009-08-19 01:35:00,0.8534,0.8534,0.8531,0.85325,1536400001.0
2009-08-19 01:40:00,0.85325,0.8537,0.85325,0.8534,598400000.0
2009-08-19 01:45:00,0.8534,0.8534,0.853,0.85325,1137700000.0
2009-08-19 01:50:00,0.85325,0.85395,0.85305,0.85365,1555299999.0
2009-08-19 01:55:00,0.85365,0.85415,0.8535,0.85385,2408899998.0
2009-08-19 02:00:00,0.85385,0.85405,0.8537,0.85395,1394300000.0
2009-08-19 02:05:00,0.8539,0.85405,0.8538,0.8538,1282700000.0
2009-08-19 02:10:00,0.8538,0.8539,0.8537,0.8537,1015000000.0
2009-08-19 02:15:00,0.8537,0.8539,0.85365,0.8538,1351600000.0
2009-08-19 02:20:00,0.8538,0.8542,0.8538,0.8541,1140900000.0
2009-08-19 02:25:00,0.8541,0.85465,0.85405,0.8544,2164100000.0
2009-08-19 02:30:00,0.8544,0.85455,0.85415,0.85435,1394200000.0
2009-08-19 02:35:00,0.85435,0.8545,0.85425,0.8544,1063100000.0
2009-08-19 02:40:00,0.8544,0.8554,0.85435,0.8551,1486700000.0
2009-08-19 02:45:00,0.8551,0.85525,0.85475,0.8551,1445500000.0
2009-08-19 02:50:00,0.8551,0.8553,0.85505,0.8551,1795199999.0
2009-08-19 02:55:00,0.8552,0.85575,0.85515,0.85545,1909900000.0
2009-08-19 03:00:00,0.85545,0.85555,0.85525,0.8553,1610100001.0
2009-08-19 03:05:00,0.85535,0.85575,0.8552,0.85565,1403000000.0
2009-08-19 03:10:00,0.85565,0.8558,0.85545,0.85575,738500000.0
2009-08-19 03:15:00,0.8557,0.8559,0.8553,0.85535,1352200000.0
2009-08-19 03:20:00,0.85535,0.8555,0.8553,0.85545,963500000.0
2009-08-19 03:25:00,0.85545,0.85545,0.8552,0.85525,1374900000.0
2009-08-19 03:30:00,0.85525,0.8554,0.8551,0.8553,1599000000.0
2009-08-19 03:35:00,0.8553,0.85545,0.8552,0.8553,1520000000.0
2009-08-19 03:40:00,0.8553,0.85555,0.8552,0.85555,1328700000.0
2009-08-19 03:45:00,0.8555,0.8559,0.85545,0.85555,1154000000.0
2009-08-19 03:50:00,0.85555,0.85565,0.8553,0.85535,1375500000.0
2009-08-19 03:55:00,0.85535,0.85545,0.8552,0.85525,1086400000.0
2009-08-19 04:00:00,0.85525,0.85535,0.85525,0.8553,934700000.0
2009-08-19 04:05:00,0.8553,0.8554,0.85525,0.8553,1647100000.0
2009-08-19 04:10:00,0.85535,0.85545,0.85515,0.85515,1159600000.0
2009-08-19 04:15:00,0.85515,0.8557,0.85515,0.8554,1627800000.0
2009-08-19 04:20:00,0.8554,0.8557,0.8554,0.85565,769700000.0
2009-08-19 04:25:00,0.85565,0.8557,0.8554,0.8555,819900000.0
2009-08-19 04:30:00,0.8555,0.8555,0.85525,0.85535,985900000.0
2009-08-19 04:35:00,0.85535,0.8557,0.85535,0.8556,1024600000.0
2009-08-19 04:40:00,0.8556,0.85575,0.85525,0.85525,758100000.0
2009-08-19 04:45:00,0.8552,0.85535,0.8552,0.85525,989900000.0
2009-08-19 04:50:00,0.85525,0.8554,0.85525,0.85535,639600000.0
2009-08-19 04:55:00,0.85535,0.85535,0.85525,0.8553,442900000.0
2009-08-19 05:00:00,0.85522,0.85535,0.8552,0.8553,828600000.0
2009-08-19 05:05:00,0.8553,0.8555,0.8552,0.85545,1004800000.0
2009-08-19 05:10:00,0.85545,0.85545,0.8553,0.85545,570800000.0
2009-08-19 05:15:00,0.85545,0.85545,0.8552,0.85535,552100000.0
2009-08-19 05:20:00,0.85535,0.8555,0.8553,0.8555,625300000.0
2009-08-19 05:25:00,0.8555,0.85555,0.85535,0.8554,833600000.0
2009-08-19 05:30:00,0.8554,0.85555,0.8554,0.8555,1058500000.0
2009-08-19 05:35:00,0.8555,0.85555,0.8554,0.85545,804600000.0
2009-08-19 05:40:00,0.85545,0.8556,0.8554,0.8556,512400000.0
2009-08-19 05:45:00,0.8556,0.8556,0.8553,0.85535,509900000.0
2009-08-19 05:50:00,0.85535,0.8554,0.85525,0.8553,249800000.0
2009-08-19 05:55:00,0.85535,0.85545,0.8553,0.85535,394800000.0
2009-08-19 06:00:00,0.85535,0.8555,0.85496,0.8553,480700000.0
2009-08-19 06:05:00,0.8553,0.8554,0.85515,0.8553,694000000.0
2009-08-19 06:10:00,0.8553,0.8553,0.85525,0.8553,220500000.0
2009-08-19 06:15:00,0.8553,0.8554,0.8552,0.8552,394100000.0
2009-08-19 06:20:00,0.8552,0.8552,0.8547,0.8547,879200000.0
2009-08-19 06:25:00,0.8547,0.8548,0.8547,0.85475,391200000.0
2009-08-19 06:30:00,0.85475,0.8548,0.8546,0.85475,988200000.0
2009-08-19 06:35:00,0.85475,0.855,0.85475,0.855,597500000.0
2009-08-19 06:40:00,0.855,0.8551,0.8548,0.85485,1206000000.0
2009-08-19 06:45:00,0.85485,0.855,0.8548,0.85495,561600000.0
2009-08-19 06:50:00,0.85495,0.85495,0.85475,0.8548,675500000.0
2009-08-19 06:55:00,0.85485,0.8549,0.8547,0.8548,1073800000.0
2009-08-19 07:00:00,0.8548,0.8549,0.85465,0.8547,1322200000.0
2009-08-19 07:05:00,0.8547,0.8549,0.8547,0.85485,860100000.0
2009-08-19 07:10:00,0.85485,0.8551,0.85485,0.85495,1046900000.0
2009-08-19 07:15:00,0.85495,0.85515,0.85485,0.85495,1162400000.0
2009-08-19 07:20:00,0.85495,0.85515,0.85475,0.8549,1650200000.0
2009-08-19 07:25:00,0.85495,0.8552,0.8548,0.85495,1555500000.0
2009-08-19 07:30:00,0.85495,0.8552,0.8547,0.8549,1621100000.0
2009-08-19 07:35:00,0.8549,0.8551,0.8548,0.85495,1485200001.0
2009-08-19 07:40:00,0.85495,0.85535,0.8548,0.85535,1663000004.0
2009-08-19 07:45:00,0.85535,0.8555,0.85505,0.8553,1649699999.0
2009-08-19 07:50:00,0.85525,0.8555,0.8552,0.85545,1470500000.0
2009-08-19 07:55:00,0.85545,0.85575,0.8552,0.8552,2437500001.0
2009-08-19 08:00:00,0.8552,0.85525,0.85505,0.8551,1498400000.0
2009-08-19 08:05:00,0.8551,0.8554,0.8551,0.85525,1299199999.0
2009-08-19 08:10:00,0.85525,0.8554,0.8551,0.85525,1522699996.0
2009-08-19 08:15:00,0.85525,0.85535,0.8549,0.85505,1938599997.0
2009-08-19 08:20:00,0.8551,0.85545,0.855,0.8552,2599800006.0
2009-08-19 08:25:00,0.8552,0.8553,0.85505,0.8552,2334399996.0
2009-08-19 08:30:00,0.8552,0.8559,0.8546,0.85565,2757499998.0
2009-08-19 08:35:00,0.85565,0.85635,0.85535,0.8558,3067600006.0
2009-08-19 08:40:00,0.85575,0.85625,0.8557,0.8561,1938400002.0
2009-08-19 08:45:00,0.8561,0.85615,0.85555,0.85565,2292300000.0
2009-08-19 08:50:00,0.8556,0.8559,0.8556,0.8558,2614000000.0
2009-08-19 08:55:00,0.8558,0.856,0.8555,0.85575,2996399999.0
2009-08-19 09:00:00,0.85575,0.8562,0.85565,0.8561,1893200000.0
2009-08-19 09:05:00,0.8561,0.8563,0.85595,0.85615,2423100003.0
2009-08-19 09:10:00,0.85615,0.8565,0.85615,0.85635,1815400001.0
2009-08-19 09:15:00,0.85635,0.85645,0.8561,0.8563,2721899997.0
2009-08-19 09:20:00,0.8563,0.8564,0.85625,0.8563,2169600001.0
2009-08-19 09:25:00,0.85635,0.8564,0.85625,0.85635,1712399999.0
2009-08-19 09:30:00,0.8563,0.85665,0.8563,0.8565,2190000004.0
2009-08-19 09:35:00,0.8565,0.85705,0.8563,0.8567,2484900000.0
2009-08-19 09:40:00,0.8567,0.8568,0.8565,0.8565,1536400000.0
2009-08-19 09:45:00,0.8565,0.85685,0.85635,0.85665,2611100004.0
2009-08-19 09:50:00,0.85665,0.85685,0.8566,0.85675,1895999997.0
2009-08-19 09:55:00,0.85675,0.8568,0.8563,0.85645,4246800003.0
2009-08-19 10:00:00,0.85645,0.8568,0.8564,0.8565,1596699998.0
2009-08-19 10:05:00,0.8565,0.857,0.85645,0.85675,2919499998.0
2009-08-19 10:10:00,0.85675,0.8571,0.8566,0.857,1989099997.0
2009-08-19 10:15:00,0.85705,0.85705,0.8568,0.857,1661399997.0
2009-08-19 10:20:00,0.857,0.857,0.8568,0.85685,1370899999.0
2009-08-19 10:25:00,0.85685,0.8569,0.8561,0.8562,1788700002.0
2009-08-19 10:30:00,0.8562,0.8593,0.85495,0.85915,2928899998.0
2009-08-19 10:35:00,0.8592,0.8594,0.8588,0.8589,3064700001.0
2009-08-19 10:40:00,0.85885,0.859,0.85865,0.85885,2227200001.0
2009-08-19 10:45:00,0.85885,0.859,0.85875,0.85895,1611400001.0
2009-08-19 10:50:00,0.85895,0.86035,0.85895,0.86015,1914200003.0
2009-08-19 10:55:00,0.8602,0.8604,0.8598,0.86015,2185199999.0
2009-08-19 11:00:00,0.8602,0.8603,0.85985,0.8601,1782000001.0
2009-08-19 11:05:00,0.86005,0.86035,0.8599,0.86005,2653900012.0
2009-08-19 11:10:00,0.86005,0.86055,0.85995,0.86045,2523199999.0
2009-08-19 11:15:00,0.86045,0.86105,0.86045,0.86075,2362599997.0
2009-08-19 11:20:00,0.86075,0.8608,0.86045,0.8605,1219500004.0
2009-08-19 11:25:00,0.8605,0.8606,0.86035,0.86045,1446100000.0
2009-08-19 11:30:00,0.86045,0.86075,0.86035,0.86045,1666700001.0
2009-08-19 11:35:00,0.86045,0.8606,0.86035,0.86035,1188300000.0
2009-08-19 11:40:00,0.86035,0.8605,0.86,0.8601,2329200000.0
2009-08-19 11:45:00,0.8601,0.86015,0.85985,0.8599,1419499998.0
2009-08-19 11:50:00,0.85985,0.86,0.85965,0.8599,1825799999.0
2009-08-19 11:55:00,0.8599,0.8604,0.85975,0.86035,1305100001.0
2009-08-19 12:00:00,0.86045,0.8605,0.8602,0.86035,1527999998.0
2009-08-19 12:05:00,0.8603,0.86055,0.86015,0.8605,1633500001.0
2009-08-19 12:10:00,0.86045,0.8609,0.86045,0.86065,1537200000.0
2009-08-19 12:15:00,0.86065,0.86085,0.86045,0.8607,1914899992.0
2009-08-19 12:20:00,0.86075,0.8608,0.8606,0.8607,879100000.0
2009-08-19 12:25:00,0.8607,0.8607,0.86055,0.8606,875600000.0
2009-08-19 12:30:00,0.8606,0.8607,0.86045,0.86065,1082900000.0
2009-08-19 12:35:00,0.86065,0.8607,0.86045,0.8605,749600000.0
2009-08-19 12:40:00,0.86055,0.86065,0.8603,0.86055,1407499999.0
2009-08-19 12:45:00,0.86055,0.8606,0.86005,0.86015,1182600000.0
2009-08-19 12:50:00,0.8602,0.86025,0.86,0.8602,1045600001.0
2009-08-19 12:55:00,0.86015,0.8604,0.86005,0.86035,1491000000.0
2009-08-19 13:00:00,0.86025,0.8605,0.86015,0.86015,2001099997.0
2009-08-19 13:05:00,0.86015,0.86035,0.86015,0.8603,1497500000.0
2009-08-19 13:10:00,0.86025,0.86035,0.8599,0.86015,1960699999.0
2009-08-19 13:15:00,0.8601,0.86015,0.8597,0.8598,2105400005.0
2009-08-19 13:20:00,0.8598,0.86015,0.85975,0.86005,1641100000.0
2009-08-19 13:25:00,0.86005,0.86025,0.86,0.86015,1071100000.0
2009-08-19 13:30:00,0.8601,0.86035,0.86,0.86005,1057700000.0
2009-08-19 13:35:00,0.86005,0.8606,0.85995,0.86015,2080400000.0
2009-08-19 13:40:00,0.86015,0.8602,0.85995,0.8601,1376200002.0
2009-08-19 13:45:00,0.8601,0.8602,0.85995,0.86005,1447300000.0
2009-08-19 13:50:00,0.86005,0.86045,0.86005,0.86035,1215600000.0
2009-08-19 13:55:00,0.8604,0.86045,0.8602,0.8604,1678500000.0
2009-08-19 14:00:00,0.86035,0.8609,0.86035,0.86055,2017199999.0
2009-08-19 14:05:00,0.86055,0.86065,0.8603,0.86035,1579200000.0
2009-08-19 14:10:00,0.8604,0.8609,0.86025,0.86075,1873599999.0
2009-08-19 14:15:00,0.86075,0.8609,0.8606,0.86085,1952100000.0
2009-08-19 14:20:00,0.8609,0.86125,0.86025,0.86035,2674799999.0
2009-08-19 14:25:00,0.86035,0.8604,0.86005,0.86015,2129100001.0
2009-08-19 14:30:00,0.86015,0.86025,0.8598,0.8601,2425200005.0
2009-08-19 14:35:00,0.86005,0.86025,0.8597,0.86,1932500001.0
2009-08-19 14:40:00,0.86,0.8602,0.8599,0.86005,2190400001.0
2009-08-19 14:45:00,0.86005,0.86025,0.8599,0.8602,2467800001.0
2009-08-19 14:50:00,0.86025,0.8603,0.8601,0.8601,2254100002.0
2009-08-19 14:55:00,0.8601,0.86025,0.86005,0.86025,1775299999.0
2009-08-19 15:00:00,0.8601,0.8603,0.8601,0.8602,2294600001.0
2009-08-19 15:05:00,0.8602,0.8603,0.86005,0.86025,1733399996.0
2009-08-19 15:10:00,0.86025,0.8603,0.8601,0.8602,795400001.0
2009-08-19 15:15:00,0.8602,0.8603,0.86005,0.86015,842599998.0
2009-08-19 15:20:00,0.8602,0.86055,0.8601,0.8604,1423600000.0
2009-08-19 15:25:00,0.8604,0.8608,0.8604,0.86075,2001100002.0
2009-08-19 15:30:00,0.8608,0.861,0.8607,0.8609,1506200000.0
2009-08-19 15:35:00,0.8609,0.86095,0.86055,0.8608,1834000002.0
2009-08-19 15:40:00,0.8608,0.8608,0.86035,0.8604,2586800001.0
2009-08-19 15:45:00,0.8604,0.8605,0.8596,0.8602,2183100001.0
2009-08-19 15:50:00,0.86025,0.8607,0.86015,0.8606,2077900002.0
2009-08-19 15:55:00,0.86065,0.86125,0.86045,0.86095,2323100000.0
2009-08-19 16:00:00,0.8609,0.8615,0.86085,0.86125,2095100000.0
2009-08-19 16:05:00,0.86125,0.8614,0.86095,0.8614,1892900000.0
2009-08-19 16:10:00,0.86145,0.8622,0.86135,0.862,1959400000.0
2009-08-19 16:15:00,0.86195,0.8623,0.86195,0.8621,1341300000.0
2009-08-19 16:20:00,0.8621,0.8622,0.862,0.86215,1521100002.0
2009-08-19 16:25:00,0.8621,0.8625,0.8618,0.8621,1846300000.0
2009-08-19 16:30:00,0.8621,0.86265,0.8617,0.8619,2170600000.0
2009-08-19 16:35:00,0.8619,0.86195,0.8613,0.8615,1764200000.0
2009-08-19 16:40:00,0.86145,0.86145,0.86075,0.86075,2230900002.0
2009-08-19 16:45:00,0.86075,0.8613,0.86065,0.86125,1736999999.0
2009-08-19 16:50:00,0.8612,0.86145,0.8611,0.86135,2007399998.0
2009-08-19 16:55:00,0.86135,0.86215,0.8613,0.8617,2220300000.0
2009-08-19 17:00:00,0.8617,0.8627,0.8617,0.8625,1699000000.0
2009-08-19 17:05:00,0.8625,0.8626,0.86205,0.8623,2082599996.0
2009-08-19 17:10:00,0.8623,0.8625,0.8621,0.86235,2483800003.0
2009-08-19 17:15:00,0.86235,0.8624,0.86215,0.8623,2078799998.0
2009-08-19 17:20:00,0.8623,0.86255,0.86225,0.8623,1639700000.0
2009-08-19 17:25:00,0.8623,0.86235,0.862,0.86205,1389300000.0
2009-08-19 17:30:00,0.86195,0.8621,0.86165,0.86175,2876499998.0
2009-08-19 17:35:00,0.8617,0.86185,0.8617,0.8618,1293599998.0
2009-08-19 17:40:00,0.8618,0.8619,0.86165,0.86175,1340800000.0
2009-08-19 17:45:00,0.86175,0.86195,0.86145,0.86155,1711200000.0
2009-08-19 17:50:00,0.86155,0.8617,0.8613,0.86135,1543100000.0
2009-08-19 17:55:00,0.86135,0.8616,0.86085,0.8614,1836500000.0
2009-08-19 18:00:00,0.8614,0.8615,0.8611,0.86145,1661200000.0
2009-08-19 18:05:00,0.8615,0.8617,0.86115,0.86125,1603200000.0
2009-08-19 18:10:00,0.8613,0.8613,0.86095,0.8611,2250500001.0
2009-08-19 18:15:00,0.8611,0.8614,0.8611,0.8613,1733099993.0
2009-08-19 18:20:00,0.86135,0.8616,0.86115,0.86145,1106500000.0
2009-08-19 18:25:00,0.86145,0.8615,0.8612,0.8613,1262800000.0
2009-08-19 18:30:00,0.8613,0.86145,0.86115,0.8614,1655300000.0
2009-08-19 18:35:00,0.8614,0.8616,0.86135,0.86155,1863100003.0
2009-08-19 18:40:00,0.86155,0.86165,0.86145,0.86155,1574499997.0
2009-08-19 18:45:00,0.86155,0.8617,0.86145,0.86165,1329600002.0
2009-08-19 18:50:00,0.86165,0.8617,0.86145,0.86145,1592799999.0
2009-08-19 18:55:00,0.86145,0.8615,0.8609,0.8609,1540700001.0
2009-08-19 19:00:00,0.8609,0.861,0.86085,0.86085,1161200000.0
2009-08-19 19:05:00,0.86085,0.8611,0.86075,0.86085,1399600000.0
2009-08-19 19:10:00,0.86085,0.86095,0.86065,0.8608,1837500000.0
2009-08-19 19:15:00,0.8608,0.86105,0.8608,0.86105,1289100000.0
2009-08-19 19:20:00,0.86105,0.8614,0.86105,0.86115,1117000002.0
2009-08-19 19:25:00,0.86115,0.8612,0.86105,0.86115,679900000.0
2009-08-19 19:30:00,0.86115,0.86115,0.8608,0.8608,722300000.0
2009-08-19 19:35:00,0.8608,0.86095,0.86075,0.86095,1149800000.0
2009-08-19 19:40:00,0.86095,0.8611,0.8609,0.861,1013500000.0
2009-08-19 19:45:00,0.86105,0.8611,0.86085,0.8609,882600000.0
2009-08-19 19:50:00,0.8609,0.86095,0.86075,0.86085,1267100000.0
2009-08-19 19:55:00,0.86085,0.8609,0.86075,0.8609,923600000.0
2009-08-19 20:00:00,0.8609,0.8609,0.8606,0.86065,1101100000.0
2009-08-19 20:05:00,0.86065,0.8607,0.86055,0.8607,1068700000.0
2009-08-19 20:10:00,0.86065,0.86085,0.86065,0.8608,752400001.0
2009-08-19 20:15:00,0.8608,0.8608,0.86065,0.8607,791300000.0
2009-08-19 20:20:00,0.8607,0.8608,0.86065,0.86075,1172700000.0
2009-08-19 20:25:00,0.86075,0.8608,0.86065,0.86075,803700000.0
2009-08-19 20:30:00,0.86075,0.8609,0.86065,0.8607,1112799999.0
2009-08-19 20:35:00,0.86075,0.86095,0.86065,0.8607,922200000.0
2009-08-19 20:40:00,0.8607,0.86095,0.8605,0.8609,1150100000.0
2009-08-19 20:45:00,0.86095,0.86095,0.8608,0.86085,519600000.0
2009-08-19 20:50:00,0.86085,0.861,0.8607,0.86075,1530499998.0
2009-08-19 20:55:00,0.86075,0.86085,0.86055,0.86075,1600300000.0
2009-08-19 21:00:00,0.86075,0.86095,0.86065,0.8607,1059399999.0
2009-08-19 21:05:00,0.8607,0.8609,0.86065,0.86075,831600000.0
2009-08-19 21:10:00,0.86065,0.8609,0.86065,0.8607,1114500002.0
2009-08-19 21:15:00,0.8607,0.861,0.8606,0.86095,692600000.0
2009-08-19 21:20:00,0.86095,0.861,0.86075,0.86095,986800000.0
2009-08-19 21:25:00,0.86095,0.86095,0.8608,0.8609,480500000.0
2009-08-19 21:30:00,0.8609,0.8611,0.8609,0.86105,458500000.0
2009-08-19 21:35:00,0.861,0.86105,0.8609,0.8609,390100000.0
2009-08-19 21:40:00,0.86095,0.86115,0.86085,0.8611,336900000.0
2009-08-19 21:45:00,0.8611,0.8611,0.8607,0.86075,385700000.0
2009-08-19 21:50:00,0.8608,0.86095,0.8607,0.86085,525800000.0
2009-08-19 21:55:00,0.86085,0.86095,0.8608,0.8608,523700000.0
2009-08-19 22:00:00,0.8608,0.86085,0.86065,0.8607,222400000.0
2009-08-19 22:05:00,0.8607,0.86085,0.86065,0.86065,248900000.0
2009-08-19 22:10:00,0.86065,0.86075,0.8606,0.86075,645700000.0
2009-08-19 22:15:00,0.86075,0.8608,0.86055,0.86065,216300000.0
2009-08-19 22:20:00,0.86065,0.8608,0.8606,0.8607,265400000.0
2009-08-19 22:25:00,0.86065,0.86065,0.86035,0.8604,531700000.0
2009-08-19 22:30:00,0.8604,0.86075,0.86035,0.86075,551200000.0
2009-08-19 22:35:00,0.86075,0.86075,0.86055,0.86065,405900000.0
2009-08-19 22:40:00,0.8607,0.8607,0.8605,0.86055,617900000.0
2009-08-19 22:45:00,0.86055,0.8606,0.8604,0.8605,256800000.0
2009-08-19 22:50:00,0.86045,0.86055,0.86035,0.86045,617900000.0
2009-08-19 22:55:00,0.86045,0.8605,0.8602,0.86045,386100000.0
2009-08-19 23:00:00,0.86045,0.8605,0.86035,0.86045,135500000.0
2009-08-19 23:05:00,0.86045,0.86065,0.86035,0.86045,197700000.0
2009-08-19 23:10:00,0.8605,0.86055,0.8603,0.86045,337200000.0
2009-08-19 23:15:00,0.86045,0.86075,0.8603,0.8606,487800000.0
2009-08-19 23:20:00,0.8606,0.86085,0.86045,0.8606,321000000.0
2009-08-19 23:25:00,0.8606,0.86075,0.86045,0.86065,363300000.0
2009-08-19 23:30:00,0.86065,0.86085,0.86055,0.8608,314100000.0
2009-08-19 23:35:00,0.8609,0.86095,0.86055,0.86065,286600000.0
2009-08-19 23:40:00,0.86065,0.8607,0.86045,0.86045,267900000.0
2009-08-19 23:45:00,0.8605,0.86065,0.86045,0.8606,293000000.0
2009-08-19 23:50:00,0.8606,0.8608,0.86055,0.8606,290500000.0
2009-08-19 23:55:00,0.8606,0.86065,0.86042,0.86065,612999999.0
2009-08-20 00:00:00,0.86065,0.86065,0.8605,0.86065,400900000.0
2009-08-20 00:05:00,0.86065,0.8608,0.86055,0.86065,224200000.0
2009-08-20 00:10:00,0.86065,0.8607,0.86055,0.8606,231900000.0
2009-08-20 00:15:00,0.86065,0.86075,0.86055,0.86065,455300000.0
2009-08-20 00:20:00,0.86065,0.8607,0.86055,0.8606,289800000.0
2009-08-20 00:25:00,0.8606,0.8607,0.8605,0.8606,598189998.0
2009-08-20 00:30:00,0.86053,0.8607,0.86051,0.8607,621500000.0
2009-08-20 00:35:00,0.86075,0.86075,0.8605,0.86065,391899999.0
2009-08-20 00:40:00,0.86065,0.86095,0.86065,0.8608,650400000.0
2009-08-20 00:45:00,0.8608,0.86085,0.8607,0.8608,444500000.0
2009-08-20 00:50:00,0.8608,0.8608,0.8605,0.8607,739500000.0
2009-08-20 00:55:00,0.8607,0.8607,0.86035,0.86035,622500000.0
2009-08-20 01:00:00,0.86035,0.86075,0.86035,0.8604,819800000.0
2009-08-20 01:05:00,0.86045,0.8606,0.86045,0.86045,337600000.0
2009-08-20 01:10:00,0.86045,0.86065,0.86035,0.86065,360100000.0
2009-08-20 01:15:00,0.86065,0.8607,0.86055,0.8606,173100000.0
2009-08-20 01:20:00,0.8606,0.8606,0.86045,0.8605,434200000.0
2009-08-20 01:25:00,0.8605,0.8606,0.86045,0.86055,286400000.0
2009-08-20 01:30:00,0.86055,0.8606,0.86045,0.8606,334400000.0
2009-08-20 01:35:00,0.8606,0.86075,0.86035,0.86055,379400000.0
2009-08-20 01:40:00,0.86055,0.8607,0.8604,0.8607,464400000.0
2009-08-20 01:45:00,0.8607,0.86075,0.8603,0.8604,506300000.0
2009-08-20 01:50:00,0.86045,0.8606,0.86035,0.86055,775100000.0
2009-08-20 01:55:00,0.86055,0.8609,0.86035,0.86055,1214700000.0
2009-08-20 02:00:00,0.86055,0.86055,0.86015,0.86035,1111600000.0
2009-08-20 02:05:00,0.8604,0.8606,0.86025,0.86035,1012200000.0
2009-08-20 02:10:00,0.86035,0.86045,0.8601,0.86035,1124800000.0
2009-08-20 02:15:00,0.86035,0.8604,0.86015,0.86025,747100000.0
2009-08-20 02:20:00,0.86025,0.8605,0.86015,0.86045,1256900000.0
2009-08-20 02:25:00,0.8605,0.8605,0.86015,0.8602,850900000.0
2009-08-20 02:30:00,0.8602,0.8605,0.8602,0.8604,899800000.0
2009-08-20 02:35:00,0.8604,0.86065,0.8603,0.8603,571000000.0
2009-08-20 02:40:00,0.8603,0.8605,0.86025,0.8605,653100000.0
2009-08-20 02:45:00,0.8605,0.86065,0.8603,0.8605,1427400000.0
2009-08-20 02:50:00,0.86055,0.8606,0.8602,0.86025,1105800000.0
2009-08-20 02:55:00,0.86025,0.8604,0.86015,0.8602,1134200000.0
2009-08-20 03:00:00,0.8602,0.86075,0.86015,0.8606,1506500000.0
2009-08-20 03:05:00,0.8606,0.86095,0.8605,0.8608,1011200000.0
2009-08-20 03:10:00,0.8608,0.861,0.86065,0.8607,1145500000.0
2009-08-20 03:15:00,0.86065,0.86105,0.86065,0.86095,926000000.0
2009-08-20 03:20:00,0.86095,0.86095,0.86065,0.86075,774900000.0
2009-08-20 03:25:00,0.8608,0.86085,0.86045,0.8606,1418500000.0
2009-08-20 03:30:00,0.8606,0.86105,0.86045,0.861,1167400000.0
2009-08-20 03:35:00,0.861,0.8612,0.8608,0.8609,1036400000.0
2009-08-20 03:40:00,0.8609,0.861,0.86065,0.86075,952900000.0
2009-08-20 03:45:00,0.86075,0.86085,0.8605,0.8607,993300000.0
2009-08-20 03:50:00,0.8607,0.86095,0.8604,0.86045,1183100000.0
2009-08-20 03:55:00,0.86045,0.86065,0.86035,0.8605,1470200000.0
2009-08-20 04:00:00,0.86055,0.8607,0.86045,0.8606,1010900000.0
2009-08-20 04:05:00,0.8606,0.8606,0.8602,0.8603,773500000.0
2009-08-20 04:10:00,0.8603,0.8603,0.86015,0.8602,678900000.0
2009-08-20 04:15:00,0.8602,0.86035,0.8601,0.8603,1255800000.0
2009-08-20 04:20:00,0.8603,0.8604,0.8601,0.86025,1101300000.0
2009-08-20 04:25:00,0.8602,0.86035,0.86015,0.8602,1397500000.0
2009-08-20 04:30:00,0.8602,0.8603,0.86015,0.86025,244000000.0
2009-08-20 04:35:00,0.8602,0.8603,0.8602,0.86025,560100000.0
2009-08-20 04:40:00,0.86025,0.8604,0.85985,0.8604,1227500000.0
2009-08-20 04:45:00,0.86035,0.86045,0.8602,0.8604,1293600000.0
2009-08-20 04:50:00,0.8604,0.86065,0.8604,0.86045,1877700000.0
2009-08-20 04:55:00,0.8604,0.8607,0.86025,0.8606,1165500000.0
2009-08-20 05:00:00,0.8606,0.8608,0.8604,0.86075,1524400000.0
2009-08-20 05:05:00,0.86075,0.8608,0.8606,0.86075,732800000.0
2009-08-20 05:10:00,0.86075,0.8608,0.8607,0.86075,742400000.0
2009-08-20 05:15:00,0.8608,0.8608,0.8606,0.86075,960500000.0
2009-08-20 05:20:00,0.86075,0.8609,0.86065,0.8609,508000001.0
2009-08-20 05:25:00,0.8609,0.86105,0.8608,0.861,787500002.0
2009-08-20 05:30:00,0.861,0.86115,0.86085,0.86095,897500000.0
2009-08-20 05:35:00,0.86095,0.861,0.8608,0.8608,317800000.0
2009-08-20 05:40:00,0.8608,0.86085,0.86075,0.86075,408900000.0
2009-08-20 05:45:00,0.8607,0.86115,0.86065,0.86115,728300000.0
2009-08-20 05:50:00,0.86115,0.86115,0.8608,0.86085,449200000.0
2009-08-20 05:55:00,0.8609,0.861,0.8608,0.86085,460000000.0
2009-08-20 06:00:00,0.86085,0.86095,0.8605,0.86055,756800000.0
2009-08-20 06:05:00,0.86055,0.86055,0.8604,0.86045,985080000.0
2009-08-20 06:10:00,0.86045,0.86055,0.86045,0.86055,249800000.0
2009-08-20 06:15:00,0.86055,0.8607,0.8604,0.86045,682780000.0
2009-08-20 06:20:00,0.8604,0.8607,0.8604,0.86055,561610000.0
2009-08-20 06:25:00,0.86055,0.8608,0.8605,0.86055,329600000.0
2009-08-20 06:30:00,0.86055,0.8607,0.86025,0.8603,373800000.0
2009-08-20 06:35:00,0.86025,0.86035,0.8598,0.85985,685700000.0
2009-08-20 06:40:00,0.85985,0.8601,0.85985,0.8601,1306200000.0
2009-08-20 06:45:00,0.86005,0.8603,0.86005,0.8603,971900000.0
2009-08-20 06:50:00,0.86025,0.86035,0.8599,0.85995,767300000.0
2009-08-20 06:55:00,0.85995,0.8603,0.8598,0.86025,988500000.0
2009-08-20 07:00:00,0.8602,0.86045,0.8601,0.8602,1053300000.0
2009-08-20 07:05:00,0.8602,0.86055,0.86005,0.86045,1477000000.0
2009-08-20 07:10:00,0.86045,0.8605,0.86,0.86025,714500000.0
2009-08-20 07:15:00,0.86025,0.86045,0.8602,0.8603,496600000.0
2009-08-20 07:20:00,0.86035,0.8604,0.8601,0.8602,1103600000.0
2009-08-20 07:25:00,0.86025,0.86065,0.8602,0.8605,1120500000.0
2009-08-20 07:30:00,0.8605,0.8608,0.86045,0.86075,783300000.0
2009-08-20 07:35:00,0.86075,0.8611,0.86065,0.861,826800000.0
2009-08-20 07:40:00,0.861,0.86115,0.8608,0.861,1248000000.0
2009-08-20 07:45:00,0.86105,0.8612,0.8603,0.8603,1222900000.0
2009-08-20 07:50:00,0.8603,0.8606,0.8599,0.86005,1637400000.0
2009-08-20 07:55:00,0.86005,0.86035,0.86005,0.86025,1546800000.0
2009-08-20 08:00:00,0.8602,0.86035,0.8599,0.8603,736300000.0
2009-08-20 08:05:00,0.8603,0.86065,0.8602,0.86025,1021400000.0
2009-08-20 08:10:00,0.86025,0.86025,0.8595,0.85955,1149800000.0
2009-08-20 08:15:00,0.85955,0.85975,0.8593,0.8594,1688500001.0
2009-08-20 08:20:00,0.8594,0.8596,0.85935,0.85945,1598299999.0
2009-08-20 08:25:00,0.8595,0.85965,0.85935,0.8596,1746000006.0
2009-08-20 08:30:00,0.85955,0.8596,0.8594,0.8595,1361999998.0
2009-08-20 08:35:00,0.85945,0.8596,0.8592,0.8592,2609600007.0
2009-08-20 08:40:00,0.8592,0.85965,0.8592,0.85955,1999400002.0
2009-08-20 08:45:00,0.85955,0.8596,0.8592,0.85925,1972700000.0
2009-08-20 08:50:00,0.8592,0.8593,0.859,0.8592,1847400000.0
2009-08-20 08:55:00,0.8592,0.85955,0.859,0.85955,2094500000.0
2009-08-20 09:00:00,0.8595,0.85955,0.85925,0.8593,1981099998.0
2009-08-20 09:05:00,0.8593,0.85945,0.85915,0.85935,2167999996.0
2009-08-20 09:10:00,0.85935,0.8595,0.85915,0.8592,1485399999.0
2009-08-20 09:15:00,0.85915,0.8592,0.85895,0.85915,1367699998.0
2009-08-20 09:20:00,0.85915,0.8592,0.85895,0.85905,1450700000.0
2009-08-20 09:25:00,0.85905,0.85915,0.85855,0.85865,1484099999.0
2009-08-20 09:30:00,0.85865,0.8588,0.85855,0.85865,1161100003.0
2009-08-20 09:35:00,0.85865,0.85885,0.85855,0.85875,1629600000.0
2009-08-20 09:40:00,0.8587,0.85905,0.85855,0.859,1374800000.0
2009-08-20 09:45:00,0.859,0.859,0.8587,0.8589,1299199999.0
2009-08-20 09:50:00,0.8589,0.85905,0.85865,0.8587,1313500000.0
2009-08-20 09:55:00,0.8587,0.85905,0.85865,0.8588,936400000.0
2009-08-20 10:00:00,0.8588,0.8592,0.85875,0.85885,1518300005.0
2009-08-20 10:05:00,0.85885,0.85885,0.8585,0.85875,2137000000.0
2009-08-20 10:10:00,0.85875,0.85905,0.85865,0.8588,1749099999.0
2009-08-20 10:15:00,0.85875,0.85885,0.85865,0.8587,1690500001.0
2009-08-20 10:20:00,0.8587,0.8587,0.85835,0.85845,1899600001.0
2009-08-20 10:25:00,0.85845,0.8587,0.85815,0.85825,1628099996.0
2009-08-20 10:30:00,0.8583,0.85935,0.85695,0.85935,2186100000.0
2009-08-20 10:35:00,0.85935,0.8598,0.85915,0.8594,2268299999.0
2009-08-20 10:40:00,0.8594,0.8609,0.85935,0.8606,2436299998.0
2009-08-20 10:45:00,0.8606,0.86125,0.8605,0.86065,1731300001.0
2009-08-20 10:50:00,0.8606,0.8613,0.86055,0.86105,1776000000.0
2009-08-20 10:55:00,0.861,0.86115,0.86035,0.86035,1507600001.0
2009-08-20 11:00:00,0.86035,0.8606,0.8602,0.8605,1901499998.0
2009-08-20 11:05:00,0.8605,0.8607,0.86045,0.8606,1348599998.0
2009-08-20 11:10:00,0.8606,0.86095,0.86055,0.86075,1323600000.0
2009-08-20 11:15:00,0.86075,0.8613,0.86075,0.8613,2179600001.0
2009-08-20 11:20:00,0.8613,0.8616,0.86105,0.8616,2029600000.0
2009-08-20 11:25:00,0.8616,0.86175,0.8612,0.8614,1700900000.0
2009-08-20 11:30:00,0.8614,0.8614,0.86105,0.86125,1006500000.0
2009-08-20 11:35:00,0.86125,0.86155,0.86105,0.86145,1232900000.0
2009-08-20 11:40:00,0.86145,0.8618,0.86135,0.8616,1302799999.0
2009-08-20 11:45:00,0.86155,0.8617,0.86115,0.86135,1081900000.0
2009-08-20 11:50:00,0.8613,0.86155,0.86115,0.8613,774900000.0
2009-08-20 11:55:00,0.8613,0.86145,0.861,0.86135,1139100000.0
2009-08-20 12:00:00,0.86135,0.86155,0.8613,0.86135,873000000.0
2009-08-20 12:05:00,0.86135,0.86145,0.86125,0.8613,1109400000.0
2009-08-20 12:10:00,0.86135,0.86135,0.86095,0.8613,1317000001.0
2009-08-20 12:15:00,0.8613,0.86175,0.86125,0.8615,942599999.0
2009-08-20 12:20:00,0.8615,0.86165,0.86135,0.86155,1503099991.0
2009-08-20 12:25:00,0.8616,0.8617,0.8615,0.8617,705300001.0
2009-08-20 12:30:00,0.86155,0.86165,0.86145,0.86165,407100000.0
2009-08-20 12:35:00,0.8616,0.86165,0.8615,0.86165,560100000.0
2009-08-20 12:40:00,0.8616,0.8622,0.86155,0.86205,2120399999.0
2009-08-20 12:45:00,0.86205,0.8626,0.86205,0.8624,1522300001.0
2009-08-20 12:50:00,0.8624,0.86295,0.8624,0.86295,1177400001.0
2009-08-20 12:55:00,0.86295,0.86345,0.8628,0.86335,2198199999.0
2009-08-20 13:00:00,0.86335,0.8636,0.8632,0.86325,1648299999.0
2009-08-20 13:05:00,0.86325,0.8636,0.8631,0.8633,1282500001.0
2009-08-20 13:10:00,0.8633,0.86385,0.8632,0.86345,1654900000.0
2009-08-20 13:15:00,0.86345,0.8637,0.86335,0.86365,1093600000.0
2009-08-20 13:20:00,0.86365,0.86375,0.8635,0.86355,1358900000.0
2009-08-20 13:25:00,0.86355,0.8639,0.86355,0.86375,1614000001.0
2009-08-20 13:30:00,0.86375,0.8643,0.86375,0.8639,2268500000.0
2009-08-20 13:35:00,0.8639,0.864,0.8635,0.86355,2695999996.0
2009-08-20 13:40:00,0.86355,0.8637,0.8634,0.86345,1519600002.0
2009-08-20 13:45:00,0.8635,0.8636,0.86335,0.86345,1054000001.0
2009-08-20 13:50:00,0.86345,0.8635,0.8631,0.86335,1095400000.0
2009-08-20 13:55:00,0.86335,0.86365,0.8633,0.86345,1406399997.0
2009-08-20 14:00:00,0.86345,0.86385,0.86335,0.8638,1735900002.0
2009-08-20 14:05:00,0.8638,0.8638,0.86345,0.8638,1827499999.0
2009-08-20 14:10:00,0.86375,0.8638,0.86355,0.86375,1547900000.0
2009-08-20 14:15:00,0.86375,0.86415,0.8637,0.86405,2259299995.0
2009-08-20 14:20:00,0.86405,0.8641,0.86375,0.8639,1746000000.0
2009-08-20 14:25:00,0.8639,0.86395,0.8636,0.86365,2429399999.0
2009-08-20 14:30:00,0.86365,0.86405,0.86345,0.86365,2085000002.0
2009-08-20 14:35:00,0.86365,0.8637,0.8631,0.8633,2190499997.0
2009-08-20 14:40:00,0.8633,0.8637,0.863,0.8635,2492700000.0
2009-08-20 14:45:00,0.86345,0.86385,0.86335,0.86355,2367500001.0
2009-08-20 14:50:00,0.8635,0.8639,0.8633,0.86335,2081100002.0
2009-08-20 14:55:00,0.86335,0.8635,0.86325,0.8633,1421799998.0
2009-08-20 15:00:00,0.8633,0.86345,0.863,0.8631,1981600002.0
2009-08-20 15:05:00,0.86305,0.8631,0.86265,0.86265,2288899996.0
2009-08-20 15:10:00,0.8627,0.8629,0.8626,0.8627,2050000001.0
2009-08-20 15:15:00,0.8627,0.8628,0.8626,0.86275,1427199998.0
2009-08-20 15:20:00,0.86275,0.8629,0.8627,0.86275,1720900001.0
2009-08-20 15:25:00,0.86275,0.8628,0.8625,0.86275,2341999998.0
2009-08-20 15:30:00,0.86265,0.8629,0.8625,0.8627,2484500003.0
2009-08-20 15:35:00,0.86265,0.86275,0.8619,0.86195,1956200000.0
2009-08-20 15:40:00,0.862,0.86225,0.8616,0.86215,2757300007.0
2009-08-20 15:45:00,0.86215,0.86235,0.86195,0.86205,2315800000.0
2009-08-20 15:50:00,0.86205,0.8625,0.862,0.86235,1761899998.0
2009-08-20 15:55:00,0.86235,0.8624,0.862,0.86235,1592999999.0
2009-08-20 16:00:00,0.8624,0.8625,0.86165,0.86235,2120320000.0
2009-08-20 16:05:00,0.86235,0.86245,0.8622,0.86245,2495700000.0
2009-08-20 16:10:00,0.86245,0.86255,0.86215,0.8623,1466699999.0
2009-08-20 16:15:00,0.8623,0.8627,0.8622,0.8626,1901100004.0
2009-08-20 16:20:00,0.8626,0.8627,0.8625,0.86255,2170860002.0
2009-08-20 16:25:00,0.86255,0.863,0.86255,0.863,2000300001.0
2009-08-20 16:30:00,0.863,0.86315,0.86285,0.863,2271799996.0
2009-08-20 16:35:00,0.86295,0.8633,0.86295,0.86315,2082500000.0
2009-08-20 16:40:00,0.86315,0.8633,0.86305,0.86325,2449299999.0
2009-08-20 16:45:00,0.86325,0.8635,0.86325,0.86335,1993399993.0
2009-08-20 16:50:00,0.86335,0.86345,0.86325,0.86325,1853400000.0
2009-08-20 16:55:00,0.86325,0.8636,0.86315,0.86335,2239699999.0
2009-08-20 17:00:00,0.86335,0.86345,0.86315,0.8632,2006099999.0
2009-08-20 17:05:00,0.8632,0.86325,0.86295,0.86305,1474300000.0
2009-08-20 17:10:00,0.86305,0.8632,0.8629,0.86315,2528999997.0
2009-08-20 17:15:00,0.86325,0.8633,0.86275,0.86275,1949999996.0
2009-08-20 17:20:00,0.86275,0.86305,0.86275,0.86285,2108600001.0
2009-08-20 17:25:00,0.8629,0.863,0.86275,0.86275,1617300000.0
2009-08-20 17:30:00,0.8628,0.8632,0.86275,0.8631,2024799996.0
2009-08-20 17:35:00,0.8631,0.8632,0.8628,0.8629,1790400000.0
2009-08-20 17:40:00,0.8629,0.86295,0.8626,0.86285,1624500000.0
2009-08-20 17:45:00,0.86285,0.86305,0.8628,0.86295,1342800000.0
2009-08-20 17:50:00,0.86295,0.863,0.8628,0.8629,1096400000.0
2009-08-20 17:55:00,0.8629,0.86305,0.86275,0.86295,1507999999.0
2009-08-20 18:00:00,0.863,0.86315,0.86295,0.86315,599000000.0
2009-08-20 18:05:00,0.86315,0.86315,0.86295,0.863,760299999.0
2009-08-20 18:10:00,0.863,0.86325,0.86295,0.86315,956200000.0
2009-08-20 18:15:00,0.86315,0.8632,0.86305,0.86305,797599999.0
2009-08-20 18:20:00,0.86305,0.8631,0.8628,0.86285,770800001.0
2009-08-20 18:25:00,0.86285,0.863,0.86275,0.86285,1109099998.0
2009-08-20 18:30:00,0.8628,0.863,0.86275,0.86285,1409499997.0
2009-08-20 18:35:00,0.86285,0.8629,0.86275,0.8628,1987500000.0
2009-08-20 18:40:00,0.8628,0.86295,0.86265,0.86265,1453600000.0
2009-08-20 18:45:00,0.86265,0.86315,0.86265,0.86315,1400100003.0
2009-08-20 18:50:00,0.86315,0.8632,0.8628,0.8628,779000000.0
2009-08-20 18:55:00,0.8628,0.863,0.86265,0.8627,1057500000.0
2009-08-20 19:00:00,0.8627,0.86275,0.86245,0.8625,1248500000.0
2009-08-20 19:05:00,0.8625,0.8627,0.8625,0.86265,1220000000.0
2009-08-20 19:10:00,0.86265,0.86285,0.86255,0.86285,1305100000.0
2009-08-20 19:15:00,0.86285,0.86295,0.86265,0.86265,1163900000.0
2009-08-20 19:20:00,0.86265,0.86285,0.86265,0.86275,863200002.0
2009-08-20 19:25:00,0.86275,0.863,0.86275,0.86295,1359899998.0
2009-08-20 19:30:00,0.86295,0.8631,0.8629,0.863,1773900004.0
2009-08-20 19:35:00,0.86295,0.86305,0.86275,0.86285,1175599996.0
2009-08-20 19:40:00,0.86285,0.86305,0.86275,0.8629,1376499999.0
2009-08-20 19:45:00,0.86295,0.86315,0.86285,0.86305,2103700002.0
2009-08-20 19:50:00,0.8631,0.86315,0.863,0.86305,988600002.0
2009-08-20 19:55:00,0.8631,0.86345,0.86305,0.86345,1527100000.0
2009-08-20 20:00:00,0.8634,0.8634,0.86305,0.8631,1244900000.0
2009-08-20 20:05:00,0.8631,0.8631,0.86295,0.86295,972700000.0
2009-08-20 20:10:00,0.86295,0.86325,0.86295,0.86315,1307900000.0
2009-08-20 20:15:00,0.8631,0.86355,0.86305,0.8634,1776299999.0
2009-08-20 20:20:00,0.8634,0.86355,0.86315,0.8633,1465700001.0
2009-08-20 20:25:00,0.8634,0.86345,0.86325,0.8634,1221500001.0
2009-08-20 20:30:00,0.8634,0.86355,0.86325,0.8635,1513600004.0
2009-08-20 20:35:00,0.8635,0.8635,0.8632,0.8633,1293500000.0
2009-08-20 20:40:00,0.86335,0.8634,0.86315,0.8632,454700000.0
2009-08-20 20:45:00,0.8632,0.86355,0.8632,0.86345,817300000.0
2009-08-20 20:50:00,0.8634,0.8635,0.86325,0.86335,840100002.0
2009-08-20 20:55:00,0.8633,0.8635,0.8633,0.8635,970799999.0
2009-08-20 21:00:00,0.8635,0.8635,0.86335,0.8634,697100000.0
2009-08-20 21:05:00,0.8634,0.8637,0.86335,0.8635,948600000.0
2009-08-20 21:10:00,0.8635,0.86355,0.8633,0.86335,766300000.0
2009-08-20 21:15:00,0.86335,0.8634,0.86325,0.8633,818400000.0
2009-08-20 21:20:00,0.86325,0.8635,0.86325,0.86345,775000000.0
2009-08-20 21:25:00,0.8636,0.86405,0.86355,0.8637,1047500000.0
2009-08-20 21:30:00,0.86365,0.8637,0.86345,0.86355,943400000.0
2009-08-20 21:35:00,0.86355,0.8636,0.86345,0.86355,418500000.0
2009-08-20 21:40:00,0.86355,0.8637,0.8635,0.8636,1256600000.0
2009-08-20 21:45:00,0.8636,0.8636,0.8633,0.86335,768900001.0
2009-08-20 21:50:00,0.86335,0.86345,0.8633,0.8634,521500000.0
2009-08-20 21:55:00,0.8634,0.8635,0.8634,0.86345,702199998.0
2009-08-20 22:00:00,0.86345,0.8636,0.8634,0.8635,419400000.0
2009-08-20 22:05:00,0.8635,0.8637,0.86335,0.86365,243600001.0
2009-08-20 22:10:00,0.86355,0.8637,0.8635,0.8635,472300000.0
2009-08-20 22:15:00,0.86355,0.8637,0.86335,0.8634,381400000.0
2009-08-20 22:20:00,0.8634,0.86355,0.8634,0.8635,258600000.0
2009-08-20 22:25:00,0.86345,0.86345,0.8634,0.8634,118600000.0
2009-08-20 22:30:00,0.8634,0.86345,0.86335,0.8634,154200000.0
2009-08-20 22:35:00,0.8634,0.8637,0.8634,0.8636,313500000.0
2009-08-20 22:40:00,0.8636,0.86375,0.86355,0.8637,322200000.0
2009-08-20 22:45:00,0.8637,0.8637,0.8635,0.86355,283300000.0
2009-08-20 22:50:00,0.86355,0.86355,0.86345,0.8635,139600000.0
2009-08-20 22:55:00,0.8635,0.8635,0.86335,0.8634,318200000.0
2009-08-20 23:00:00,0.8634,0.86355,0.8634,0.8635,62300000.0
2009-08-20 23:05:00,0.8636,0.8636,0.86345,0.86345,38000000.0
2009-08-20 23:10:00,0.86345,0.8641,0.86345,0.8635,148000000.0
2009-08-20 23:15:00,0.86345,0.86345,0.86305,0.86315,182400000.0
2009-08-20 23:20:00,0.86315,0.86335,0.8631,0.8632,129400000.0
2009-08-20 23:25:00,0.8632,0.86335,0.86315,0.8632,147800000.0
2009-08-20 23:30:00,0.8632,0.8633,0.86305,0.8632,137400000.0
2009-08-20 23:35:00,0.8632,0.8634,0.8632,0.86335,148400000.0
2009-08-20 23:40:00,0.86335,0.8635,0.86335,0.8634,155000000.0
2009-08-20 23:45:00,0.86345,0.86365,0.86294,0.86311,1097999994.0
2009-08-20 23:50:00,0.86314,0.8632,0.86296,0.8632,525799998.0
2009-08-20 23:55:00,0.8631,0.8632,0.86292,0.86315,1027999993.0
2009-08-21 00:00:00,0.86315,0.8633,0.86295,0.86325,324400000.0
2009-08-21 00:05:00,0.8633,0.8636,0.86325,0.86355,527700000.0
2009-08-21 00:10:00,0.86329,0.86355,0.86305,0.8632,333000000.0
2009-08-21 00:15:00,0.8632,0.8634,0.8632,0.86335,123800000.0
2009-08-21 00:20:00,0.8633,0.86345,0.86325,0.86335,221300000.0
2009-08-21 00:25:00,0.86335,0.8634,0.86325,0.86335,253800000.0
2009-08-21 00:30:00,0.8634,0.86355,0.86335,0.86355,156200000.0
2009-08-21 00:35:00,0.86355,0.86355,0.8632,0.86325,630800000.0
2009-08-21 00:40:00,0.8633,0.8634,0.8632,0.86325,1467700000.0
2009-08-21 00:45:00,0.86325,0.86365,0.8632,0.86355,2134200000.0
2009-08-21 00:50:00,0.86355,0.86355,0.8631,0.8635,406700000.0
2009-08-21 00:55:00,0.86355,0.86355,0.8632,0.8634,290200000.0
2009-08-21 01:00:00,0.8634,0.86365,0.8634,0.86365,294500000.0
2009-08-21 01:05:00,0.86365,0.86365,0.8634,0.8635,147800000.0
2009-08-21 01:10:00,0.86355,0.86365,0.86345,0.8636,172500000.0
2009-08-21 01:15:00,0.86365,0.86375,0.86345,0.86375,1086699998.0
2009-08-21 01:20:00,0.8637,0.86375,0.86365,0.86375,391000000.0
2009-08-21 01:25:00,0.86375,0.86375,0.8636,0.8637,318600000.0
2009-08-21 01:30:00,0.8637,0.8637,0.86355,0.86365,494100000.0
2009-08-21 01:35:00,0.86365,0.86375,0.86355,0.86355,849000000.0
2009-08-21 01:40:00,0.86365,0.8637,0.86355,0.86365,257600000.0
2009-08-21 01:45:00,0.86365,0.86375,0.8636,0.8636,325700001.0
2009-08-21 01:50:00,0.86365,0.8638,0.8636,0.8637,492999998.0
2009-08-21 01:55:00,0.86375,0.86375,0.8636,0.86365,670300006.0
2009-08-21 02:00:00,0.8636,0.86365,0.86355,0.86365,1047700000.0
2009-08-21 02:05:00,0.86365,0.8638,0.86355,0.86365,933900000.0
2009-08-21 02:10:00,0.8637,0.86385,0.86365,0.8637,1002499999.0
2009-08-21 02:15:00,0.8637,0.86375,0.8636,0.86365,276800000.0
2009-08-21 02:20:00,0.8637,0.86375,0.86365,0.8637,64000000.0
2009-08-21 02:25:00,0.8637,0.8639,0.86365,0.86375,552800000.0
2009-08-21 02:30:00,0.86375,0.8639,0.8636,0.8638,815200000.0
2009-08-21 02:35:00,0.86375,0.86395,0.8637,0.8639,749500000.0
2009-08-21 02:40:00,0.8639,0.86395,0.8638,0.86395,374100000.0
2009-08-21 02:45:00,0.8639,0.864,0.8638,0.86395,377300000.0
2009-08-21 02:50:00,0.8639,0.864,0.8638,0.86385,666600000.0
2009-08-21 02:55:00,0.864,0.864,0.86365,0.8637,760699999.0
2009-08-21 03:00:00,0.86365,0.8642,0.86365,0.8642,667200001.0
2009-08-21 03:05:00,0.8642,0.8644,0.8642,0.86435,400000000.0
2009-08-21 03:10:00,0.8644,0.8645,0.8643,0.86445,566800000.0
2009-08-21 03:15:00,0.86445,0.86455,0.86435,0.8645,1263200001.0
2009-08-21 03:20:00,0.8645,0.86485,0.8645,0.8647,852400000.0
2009-08-21 03:25:00,0.8647,0.8648,0.8645,0.86465,915900001.0
2009-08-21 03:30:00,0.86465,0.8647,0.86445,0.8645,594300000.0
2009-08-21 03:35:00,0.8645,0.8645,0.8645,0.8645,158400000.0
2009-08-21 03:40:00,0.8645,0.8646,0.8645,0.8645,276800000.0
2009-08-21 03:45:00,0.8645,0.8645,0.8644,0.86445,451400000.0
2009-08-21 03:50:00,0.86445,0.86475,0.8644,0.86465,1302500000.0
2009-08-21 03:55:00,0.86465,0.86485,0.8645,0.86475,716900000.0
2009-08-21 04:00:00,0.8647,0.8649,0.86465,0.8648,578200000.0
2009-08-21 04:05:00,0.86485,0.86495,0.86475,0.8649,343900000.0
2009-08-21 04:10:00,0.8649,0.86495,0.8648,0.8649,307900000.0
2009-08-21 04:15:00,0.86485,0.8649,0.8648,0.8649,284200000.0
2009-08-21 04:20:00,0.8649,0.865,0.8648,0.8648,520100000.0
2009-08-21 04:25:00,0.8648,0.8649,0.86475,0.8648,611700000.0
2009-08-21 04:30:00,0.8648,0.86495,0.8646,0.86465,988300000.0
2009-08-21 04:35:00,0.86465,0.86485,0.8646,0.8646,379000000.0
2009-08-21 04:40:00,0.86455,0.8647,0.86445,0.8646,551300001.0
2009-08-21 04:45:00,0.86455,0.86475,0.86455,0.86465,539600000.0
2009-08-21 04:50:00,0.8645,0.8647,0.86425,0.8647,975500000.0
2009-08-21 04:55:00,0.8647,0.86475,0.8645,0.86465,980600000.0
2009-08-21 05:00:00,0.8647,0.86485,0.8645,0.86475,886200001.0
2009-08-21 05:05:00,0.8648,0.8648,0.86445,0.86455,704100001.0
2009-08-21 05:10:00,0.86455,0.86475,0.8645,0.8646,1336400000.0
2009-08-21 05:15:00,0.86455,0.8647,0.86445,0.8645,1114400000.0
2009-08-21 05:20:00,0.8645,0.8648,0.86445,0.8647,993100000.0
2009-08-21 05:25:00,0.8647,0.86495,0.86445,0.8648,1717200003.0
2009-08-21 05:30:00,0.8648,0.8648,0.8644,0.8644,1374300000.0
2009-08-21 05:35:00,0.86445,0.86465,0.8644,0.8645,927900000.0
2009-08-21 05:40:00,0.8645,0.8649,0.8645,0.86475,830900000.0
2009-08-21 05:45:00,0.8647,0.8651,0.8645,0.86505,1505900000.0
2009-08-21 05:50:00,0.86505,0.8651,0.8647,0.86485,1213800000.0
2009-08-21 05:55:00,0.8649,0.865,0.8647,0.865,470800000.0
2009-08-21 06:00:00,0.865,0.865,0.86465,0.86475,724400000.0
2009-08-21 06:05:00,0.86475,0.8649,0.8647,0.86475,732100000.0
2009-08-21 06:10:00,0.8647,0.86475,0.86445,0.8646,777400000.0
2009-08-21 06:15:00,0.8646,0.8647,0.8645,0.86455,879300000.0
2009-08-21 06:20:00,0.86455,0.86465,0.8645,0.8646,579800000.0
2009-08-21 06:25:00,0.86465,0.8647,0.8646,0.8646,279000000.0
2009-08-21 06:30:00,0.8646,0.8647,0.8645,0.86455,283300000.0
2009-08-21 06:35:00,0.86455,0.8647,0.8645,0.8647,816000000.0
2009-08-21 06:40:00,0.8647,0.865,0.86465,0.8649,985100000.0
2009-08-21 06:45:00,0.86495,0.86505,0.8649,0.86495,555000000.0
2009-08-21 06:50:00,0.865,0.86505,0.86485,0.8649,496500000.0
2009-08-21 06:55:00,0.8649,0.865,0.8648,0.86485,363700000.0
2009-08-21 07:00:00,0.86485,0.86525,0.86485,0.86525,803600000.0
2009-08-21 07:05:00,0.86525,0.8655,0.8652,0.86535,644800000.0
2009-08-21 07:10:00,0.86535,0.8655,0.86515,0.8654,909399998.0
2009-08-21 07:15:00,0.8654,0.8654,0.8646,0.8647,1046700000.0
2009-08-21 07:20:00,0.8647,0.8649,0.86455,0.8646,792600001.0
2009-08-21 07:25:00,0.86455,0.8651,0.86455,0.865,961100000.0
2009-08-21 07:30:00,0.86495,0.86505,0.86485,0.8649,861700001.0
2009-08-21 07:35:00,0.8649,0.8649,0.8645,0.86475,868800000.0
2009-08-21 07:40:00,0.86475,0.86495,0.8646,0.86465,668600000.0
2009-08-21 07:45:00,0.86465,0.8653,0.86465,0.865,854699999.0
2009-08-21 07:50:00,0.865,0.8651,0.8646,0.8649,990800000.0
2009-08-21 07:55:00,0.8649,0.8652,0.86485,0.86515,726600000.0
2009-08-21 08:00:00,0.8651,0.8657,0.8651,0.86545,662000000.0
2009-08-21 08:05:00,0.86545,0.8655,0.865,0.865,1306199999.0
2009-08-21 08:10:00,0.86505,0.86525,0.86505,0.86515,1576400000.0
2009-08-21 08:15:00,0.86515,0.86535,0.86495,0.86495,1476299998.0
2009-08-21 08:20:00,0.86495,0.8651,0.8647,0.86485,1582800000.0
2009-08-21 08:25:00,0.86485,0.8649,0.86465,0.86485,1026900000.0
2009-08-21 08:30:00,0.86485,0.865,0.8647,0.865,1158700000.0
2009-08-21 08:35:00,0.86495,0.865,0.86475,0.86485,743200001.0
2009-08-21 08:40:00,0.86485,0.8652,0.8648,0.86515,886000000.0
2009-08-21 08:45:00,0.86515,0.86515,0.86475,0.86485,812400000.0
2009-08-21 08:50:00,0.86485,0.8649,0.8646,0.86465,711900000.0
2009-08-21 08:55:00,0.86465,0.86475,0.8642,0.8646,1338200002.0
2009-08-21 09:00:00,0.86465,0.865,0.8643,0.86435,1218800001.0
2009-08-21 09:05:00,0.8644,0.8647,0.86405,0.8645,1645300000.0
2009-08-21 09:10:00,0.8645,0.86485,0.8644,0.8647,1506900000.0
2009-08-21 09:15:00,0.8647,0.865,0.8645,0.8649,1906600000.0
2009-08-21 09:20:00,0.8649,0.865,0.86485,0.8649,1054499999.0
2009-08-21 09:25:00,0.86495,0.8665,0.8649,0.86605,1397800000.0
2009-08-21 09:30:00,0.86605,0.86655,0.8659,0.86605,1684100000.0
2009-08-21 09:35:00,0.866,0.8665,0.86585,0.86635,1140300000.0
2009-08-21 09:40:00,0.86635,0.86665,0.8658,0.866,1634199999.0
2009-08-21 09:45:00,0.86595,0.8664,0.86595,0.86615,1381400000.0
2009-08-21 09:50:00,0.8662,0.86635,0.86605,0.8663,1894500002.0
2009-08-21 09:55:00,0.8663,0.8668,0.8661,0.8664,2488700003.0
2009-08-21 10:00:00,0.86645,0.86675,0.8664,0.8667,1345699999.0
2009-08-21 10:05:00,0.86665,0.8671,0.86665,0.86705,1568399997.0
2009-08-21 10:10:00,0.8671,0.8674,0.867,0.8674,1781300003.0
2009-08-21 10:15:00,0.8674,0.86755,0.86725,0.86745,1595499999.0
2009-08-21 10:20:00,0.8674,0.86755,0.86735,0.8674,1202999998.0
2009-08-21 10:25:00,0.8674,0.86785,0.86735,0.8678,1341999999.0
2009-08-21 10:30:00,0.86775,0.8679,0.86715,0.86715,2067300004.0
2009-08-21 10:35:00,0.86725,0.8675,0.867,0.86735,2059300001.0
2009-08-21 10:40:00,0.86735,0.86735,0.86705,0.8671,1209599998.0
2009-08-21 10:45:00,0.86705,0.8673,0.86685,0.86705,1573700003.0
2009-08-21 10:50:00,0.86705,0.86735,0.86705,0.86705,815100000.0
2009-08-21 10:55:00,0.8671,0.8672,0.8667,0.86685,1444200000.0
2009-08-21 11:00:00,0.86675,0.86695,0.86645,0.86645,1667559996.0
2009-08-21 11:05:00,0.86645,0.86665,0.8662,0.8665,724400000.0
2009-08-21 11:10:00,0.8665,0.8668,0.8665,0.8668,1275600001.0
2009-08-21 11:15:00,0.86675,0.8672,0.8666,0.867,1408099999.0
2009-08-21 11:20:00,0.867,0.8671,0.86675,0.8669,1034600004.0
2009-08-21 11:25:00,0.8669,0.867,0.8667,0.867,628500001.0
2009-08-21 11:30:00,0.86695,0.8673,0.86685,0.867,1232599997.0
2009-08-21 11:35:00,0.867,0.86715,0.8669,0.86695,1056800000.0
2009-08-21 11:40:00,0.86695,0.86705,0.8669,0.86695,1057100000.0
2009-08-21 11:45:00,0.86695,0.8671,0.8666,0.8667,1261600000.0
2009-08-21 11:50:00,0.8667,0.8668,0.8663,0.86635,901000000.0
2009-08-21 11:55:00,0.86635,0.8664,0.86595,0.866,949400000.0
2009-08-21 12:00:00,0.866,0.8662,0.86545,0.86555,985399997.0
2009-08-21 12:05:00,0.86545,0.86585,0.86535,0.86575,1266400000.0
2009-08-21 12:10:00,0.8657,0.8659,0.8653,0.8658,1374600000.0
2009-08-21 12:15:00,0.86585,0.86625,0.8657,0.86595,1107400002.0
2009-08-21 12:20:00,0.86595,0.8661,0.86575,0.86585,1389799998.0
2009-08-21 12:25:00,0.86585,0.8663,0.86585,0.86605,697599998.0
2009-08-21 12:30:00,0.86605,0.8661,0.8651,0.8652,1163200001.0
2009-08-21 12:35:00,0.8652,0.86545,0.8649,0.86495,1491000001.0
2009-08-21 12:40:00,0.865,0.865,0.86445,0.8648,1550199999.0
2009-08-21 12:45:00,0.8648,0.8648,0.86445,0.8645,1471100001.0
2009-08-21 12:50:00,0.8645,0.8649,0.86425,0.8648,1847100000.0
2009-08-21 12:55:00,0.8648,0.8649,0.86435,0.86435,1134400000.0
2009-08-21 13:00:00,0.86425,0.86475,0.86425,0.8643,860100000.0
2009-08-21 13:05:00,0.86435,0.8646,0.86425,0.8645,1119600001.0
2009-08-21 13:10:00,0.8645,0.8649,0.86445,0.86465,1355100000.0
2009-08-21 13:15:00,0.86465,0.8647,0.86445,0.86445,1240200001.0
2009-08-21 13:20:00,0.86445,0.8646,0.86415,0.8645,826200000.0
2009-08-21 13:25:00,0.8645,0.86485,0.86445,0.86475,1658699999.0
2009-08-21 13:30:00,0.8647,0.865,0.8645,0.8649,1855800000.0
2009-08-21 13:35:00,0.8649,0.8655,0.8649,0.8655,2091500004.0
2009-08-21 13:40:00,0.8655,0.86565,0.86515,0.8655,1886700000.0
2009-08-21 13:45:00,0.8655,0.86575,0.8654,0.86555,2494899998.0
2009-08-21 13:50:00,0.86555,0.86555,0.86515,0.86525,1706300006.0
2009-08-21 13:55:00,0.86515,0.86535,0.86505,0.8651,1105300000.0
2009-08-21 14:00:00,0.8651,0.8654,0.86505,0.8654,1228299997.0
2009-08-21 14:05:00,0.8654,0.86545,0.8652,0.8653,1382799999.0
2009-08-21 14:10:00,0.8653,0.8657,0.8652,0.86565,1136700001.0
2009-08-21 14:15:00,0.86565,0.8657,0.8653,0.8654,1216799998.0
2009-08-21 14:20:00,0.8654,0.86575,0.8654,0.8657,1282400000.0
2009-08-21 14:25:00,0.86575,0.86575,0.86555,0.86575,1319400000.0
2009-08-21 14:30:00,0.86575,0.86625,0.86565,0.86575,1028800002.0
2009-08-21 14:35:00,0.86575,0.8659,0.8652,0.86525,1300900002.0
2009-08-21 14:40:00,0.86525,0.86575,0.86505,0.86525,1835400000.0
2009-08-21 14:45:00,0.8654,0.86545,0.86455,0.86475,1234799996.0
2009-08-21 14:50:00,0.86475,0.86505,0.86465,0.8649,946800001.0
2009-08-21 14:55:00,0.8648,0.8652,0.8648,0.8652,1117500005.0
2009-08-21 15:00:00,0.8652,0.8655,0.865,0.86545,986900001.0
2009-08-21 15:05:00,0.86545,0.86545,0.8653,0.8654,566600000.0
2009-08-21 15:10:00,0.8654,0.8654,0.8646,0.86485,1289600000.0
2009-08-21 15:15:00,0.8649,0.8651,0.86445,0.86465,2222599999.0
2009-08-21 15:20:00,0.86465,0.86465,0.8644,0.86445,1561200002.0
2009-08-21 15:25:00,0.86445,0.8645,0.86405,0.8642,2950799999.0
2009-08-21 15:30:00,0.86415,0.8645,0.86405,0.86435,2859400002.0
2009-08-21 15:35:00,0.86435,0.86455,0.8643,0.86445,2805899997.0
2009-08-21 15:40:00,0.86445,0.86475,0.8644,0.8646,2450700003.0
2009-08-21 15:45:00,0.8646,0.86465,0.8642,0.8646,2277000000.0
2009-08-21 15:50:00,0.8646,0.8648,0.8644,0.86465,2918300007.0
2009-08-21 15:55:00,0.86465,0.86525,0.86425,0.8652,2873400001.0
2009-08-21 16:00:00,0.86515,0.8655,0.8644,0.8648,2707799999.0
2009-08-21 16:05:00,0.8647,0.865,0.86445,0.8649,3318399995.0
2009-08-21 16:10:00,0.86495,0.86535,0.86465,0.86475,3855599999.0
2009-08-21 16:15:00,0.86475,0.86535,0.8647,0.86525,3230700007.0
2009-08-21 16:20:00,0.86525,0.8653,0.86445,0.8645,4591699997.0
2009-08-21 16:25:00,0.8645,0.8652,0.8641,0.8651,4426900004.0
2009-08-21 16:30:00,0.8651,0.8651,0.8647,0.86475,4375799999.0
2009-08-21 16:35:00,0.8647,0.86525,0.8647,0.86475,3292999996.0
2009-08-21 16:40:00,0.8648,0.86505,0.86475,0.86485,4507799999.0
2009-08-21 16:45:00,0.8648,0.8649,0.8645,0.8648,3784300001.0
2009-08-21 16:50:00,0.86485,0.8653,0.86475,0.86515,4915700001.0
2009-08-21 16:55:00,0.86515,0.8663,0.8651,0.86625,3344400003.0
2009-08-21 17:00:00,0.86625,0.86645,0.86585,0.8663,2626100001.0
2009-08-21 17:05:00,0.8663,0.8665,0.86625,0.8664,3067200002.0
2009-08-21 17:10:00,0.8664,0.86655,0.8663,0.8664,2643200003.0
2009-08-21 17:15:00,0.8664,0.86705,0.86635,0.8667,3629500003.0
2009-08-21 17:20:00,0.8667,0.8669,0.86665,0.8668,2125499996.0
2009-08-21 17:25:00,0.8668,0.8669,0.8663,0.8665,2721400003.0
2009-08-21 17:30:00,0.8665,0.8666,0.8662,0.86655,3475399996.0
2009-08-21 17:35:00,0.86655,0.8666,0.86635,0.8665,3298900001.0
2009-08-21 17:40:00,0.8665,0.86685,0.86645,0.86675,2586500003.0
2009-08-21 17:45:00,0.86675,0.86695,0.8667,0.86685,2012500002.0
2009-08-21 17:50:00,0.86685,0.86725,0.8668,0.867,1904200001.0
2009-08-21 17:55:00,0.867,0.8671,0.8666,0.86675,2568299998.0
2009-08-21 18:00:00,0.86675,0.86705,0.8666,0.86695,2106300000.0
2009-08-21 18:05:00,0.86695,0.8678,0.86695,0.8677,1939400000.0
2009-08-21 18:10:00,0.8677,0.86815,0.8675,0.868,2509100000.0
2009-08-21 18:15:00,0.868,0.86805,0.86775,0.8678,1617300000.0
2009-08-21 18:20:00,0.8678,0.8683,0.86775,0.86815,2269800000.0
2009-08-21 18:25:00,0.86815,0.86835,0.86805,0.8682,1924000000.0
2009-08-21 18:30:00,0.86825,0.86835,0.86805,0.8683,1987200000.0
2009-08-21 18:35:00,0.86825,0.86835,0.86805,0.86825,1241300000.0
2009-08-21 18:40:00,0.86825,0.8684,0.86805,0.86835,994600000.0
2009-08-21 18:45:00,0.86835,0.8684,0.8682,0.86835,802200000.0
2009-08-21 18:50:00,0.86835,0.86835,0.86815,0.86825,932400000.0
2009-08-21 18:55:00,0.8682,0.86835,0.868,0.8683,2475299999.0
2009-08-21 19:00:00,0.8683,0.8684,0.8681,0.86815,2431199998.0
2009-08-21 19:05:00,0.86815,0.86835,0.86815,0.8683,1072100000.0
2009-08-21 19:10:00,0.8683,0.86835,0.8682,0.86825,1450400000.0
2009-08-21 19:15:00,0.86825,0.8685,0.86815,0.86845,1378699999.0
2009-08-21 19:20:00,0.86845,0.86855,0.8684,0.86845,1168800000.0
2009-08-21 19:25:00,0.8684,0.8687,0.8684,0.8686,983100000.0
2009-08-21 19:30:00,0.86855,0.8689,0.8685,0.8688,1459200000.0
2009-08-21 19:35:00,0.86885,0.8691,0.86875,0.86895,1387400000.0
2009-08-21 19:40:00,0.86895,0.8691,0.86885,0.869,1296500000.0
2009-08-21 19:45:00,0.86895,0.8691,0.86855,0.8686,1428100000.0
2009-08-21 19:50:00,0.86865,0.86895,0.8686,0.86895,1289700000.0
2009-08-21 19:55:00,0.86895,0.8692,0.86885,0.86905,912400000.0
2009-08-21 20:00:00,0.86905,0.86915,0.869,0.8691,831700000.0
2009-08-21 20:05:00,0.86905,0.86915,0.86905,0.8691,850100000.0
2009-08-21 20:10:00,0.8691,0.8692,0.869,0.869,810400000.0
2009-08-21 20:15:00,0.869,0.86925,0.869,0.86925,606699999.0
2009-08-21 20:20:00,0.8692,0.86935,0.8691,0.86925,1012400000.0
2009-08-21 20:25:00,0.8693,0.8695,0.86925,0.86935,1558499999.0
2009-08-21 20:30:00,0.86935,0.86945,0.8693,0.86935,840100000.0
2009-08-21 20:35:00,0.86935,0.8697,0.86935,0.86955,685900000.0
2009-08-21 20:40:00,0.86955,0.8696,0.86945,0.86955,768100000.0
2009-08-21 20:45:00,0.86955,0.8699,0.8695,0.8698,1010400000.0
2009-08-21 20:50:00,0.86975,0.8699,0.8697,0.86985,659799997.0
2009-08-21 20:55:00,0.8699,0.8699,0.8697,0.86975,682300000.0
2009-08-21 21:00:00,0.8697,0.8698,0.8697,0.8697,1236800000.0
2009-08-21 21:05:00,0.8697,0.8698,0.86965,0.8697,477800000.0
2009-08-21 21:10:00,0.8697,0.8698,0.86965,0.8697,627100000.0
2009-08-21 21:15:00,0.8697,0.86975,0.8697,0.8697,770500000.0
2009-08-21 21:20:00,0.8697,0.8698,0.86965,0.86975,624600000.0
2009-08-21 21:25:00,0.8698,0.86985,0.8697,0.86975,539800000.0
2009-08-21 21:30:00,0.86975,0.86975,0.86965,0.86975,545500000.0
2009-08-21 21:35:00,0.86975,0.86985,0.86965,0.86975,503900000.0
2009-08-21 21:40:00,0.86975,0.86975,0.86955,0.86965,480300000.0
2009-08-21 21:45:00,0.86965,0.86965,0.86935,0.8694,366570001.0
2009-08-21 21:50:00,0.8694,0.8694,0.86935,0.86935,506100000.0
2009-08-21 21:55:00,0.86935,0.8695,0.86935,0.8694,485000000.0
2009-08-21 22:00:00,0.8694,0.86965,0.86925,0.86935,859440000.0
2009-08-21 22:05:00,0.86935,0.8696,0.8693,0.86945,555900000.0
2009-08-21 22:10:00,0.8694,0.86945,0.86915,0.8692,577000000.0
2009-08-21 22:15:00,0.8692,0.86925,0.86895,0.8691,615100000.0
2009-08-21 22:20:00,0.8691,0.8691,0.869,0.869,308800000.0
2009-08-21 22:25:00,0.869,0.869,0.86875,0.86875,341800000.0
2009-08-21 22:30:00,0.86875,0.86875,0.868,0.8681,668400000.0
2009-08-21 22:35:00,0.86805,0.86815,0.86795,0.868,507600000.0
2009-08-21 22:40:00,0.868,0.86815,0.86785,0.86805,789000000.0
2009-08-21 22:45:00,0.86805,0.86835,0.868,0.86815,630200000.0
2009-08-21 22:50:00,0.8682,0.8684,0.8681,0.8683,646400000.0
2009-08-21 22:55:00,0.8683,0.8683,0.86755,0.86755,375800000.0
2009-08-23 23:00:00,0.86827,0.86852,0.86787,0.8685,426800000.0
2009-08-23 23:05:00,0.8686,0.86878,0.86841,0.8687,690999994.0
2009-08-23 23:10:00,0.8688,0.8692,0.86875,0.86895,95000000.0
2009-08-23 23:15:00,0.86895,0.869,0.8688,0.86895,69000000.0
2009-08-23 23:20:00,0.86895,0.86915,0.8686,0.8689,84600000.0
2009-08-23 23:25:00,0.8689,0.8691,0.8686,0.86875,59400000.0
2009-08-23 23:30:00,0.86885,0.86885,0.86865,0.86875,105200000.0
2009-08-23 23:35:00,0.86875,0.8688,0.86865,0.86875,30400000.0
2009-08-23 23:40:00,0.8687,0.86905,0.86849,0.86894,740300001.0
2009-08-23 23:45:00,0.86888,0.86902,0.86873,0.86895,902199997.0
2009-08-23 23:50:00,0.86895,0.869,0.86895,0.869,64400000.0
2009-08-23 23:55:00,0.869,0.8691,0.86876,0.869,494500002.0
2009-08-24 00:00:00,0.869,0.8691,0.86875,0.86875,85300000.0
2009-08-24 00:05:00,0.86875,0.86885,0.86835,0.86845,238100000.0
2009-08-24 00:10:00,0.86845,0.86845,0.86825,0.86825,216600000.0
2009-08-24 00:15:00,0.86814,0.86835,0.86797,0.86835,464400000.0
2009-08-24 00:20:00,0.86835,0.86835,0.86815,0.8683,835000000.0
2009-08-24 00:25:00,0.8683,0.86835,0.86815,0.86825,352200000.0
2009-08-24 00:30:00,0.86825,0.8683,0.8682,0.86825,3576100007.0
2009-08-24 00:35:00,0.86825,0.8683,0.86815,0.8682,705000013.0
2009-08-24 00:40:00,0.8682,0.8683,0.8682,0.86825,1113200016.0
2009-08-24 00:45:00,0.86825,0.86835,0.8682,0.8683,1507300026.0
2009-08-24 00:50:00,0.8683,0.8685,0.8683,0.86835,278300000.0
2009-08-24 00:55:00,0.86835,0.86855,0.8683,0.86855,243800000.0
2009-08-24 01:00:00,0.86855,0.86855,0.86825,0.8683,403000001.0
2009-08-24 01:05:00,0.8683,0.86835,0.8682,0.86825,1707600039.0
2009-08-24 01:10:00,0.86825,0.86835,0.86825,0.86825,1644700027.0
2009-08-24 01:15:00,0.86825,0.86835,0.86815,0.8683,2269700005.0
2009-08-24 01:20:00,0.8683,0.86835,0.8682,0.8682,2116700023.0
2009-08-24 01:25:00,0.8682,0.86835,0.8682,0.8683,434400000.0
2009-08-24 01:30:00,0.8683,0.8684,0.86825,0.8683,2087200001.0
2009-08-24 01:35:00,0.86825,0.8683,0.86825,0.86825,855599985.0
2009-08-24 01:40:00,0.86825,0.8684,0.86825,0.8683,981400002.0
2009-08-24 01:45:00,0.8683,0.8683,0.86825,0.8683,1581500000.0
2009-08-24 01:50:00,0.86825,0.8684,0.86825,0.8683,523500003.0
2009-08-24 01:55:00,0.86835,0.86835,0.86825,0.86835,485800002.0
2009-08-24 02:00:00,0.8683,0.86845,0.86825,0.8683,909900000.0
2009-08-24 02:05:00,0.8683,0.8684,0.86825,0.8683,1003500000.0
2009-08-24 02:10:00,0.8683,0.86845,0.8682,0.8683,1249800000.0
2009-08-24 02:15:00,0.8683,0.8684,0.86825,0.8683,1095200000.0
2009-08-24 02:20:00,0.8683,0.8683,0.8683,0.8683,232400000.0
2009-08-24 02:25:00,0.8683,0.8684,0.86809,0.86825,348300000.0
2009-08-24 02:30:00,0.86825,0.86845,0.8682,0.8683,661000000.0
2009-08-24 02:35:00,0.86835,0.86855,0.86805,0.86805,1129800000.0
2009-08-24 02:40:00,0.86805,0.8682,0.86765,0.8678,1238800000.0
2009-08-24 02:45:00,0.8678,0.8678,0.86755,0.86765,982300000.0
2009-08-24 02:50:00,0.86765,0.8678,0.86755,0.86765,839400000.0
2009-08-24 02:55:00,0.8676,0.86775,0.86745,0.86755,1360600000.0
2009-08-24 03:00:00,0.86755,0.86755,0.86745,0.8675,407000000.0
2009-08-24 03:05:00,0.8675,0.8675,0.8674,0.8675,644400000.0
2009-08-24 03:10:00,0.8676,0.8677,0.8674,0.86755,1018100000.0
2009-08-24 03:15:00,0.8675,0.86775,0.8675,0.8676,1298800000.0
2009-08-24 03:20:00,0.8676,0.8676,0.8674,0.86745,1068000000.0
2009-08-24 03:25:00,0.86745,0.8675,0.8674,0.86745,437800000.0
2009-08-24 03:30:00,0.8675,0.8678,0.8674,0.8678,938800000.0
2009-08-24 03:35:00,0.8678,0.86785,0.86765,0.8677,1039000000.0
2009-08-24 03:40:00,0.8677,0.8678,0.86755,0.8676,641300000.0
2009-08-24 03:45:00,0.8676,0.86775,0.8674,0.8674,1326500000.0
2009-08-24 03:50:00,0.8674,0.8675,0.8673,0.86735,944900000.0
2009-08-24 03:55:00,0.86735,0.8676,0.8673,0.8676,658300000.0
2009-08-24 04:00:00,0.86765,0.8677,0.8674,0.86745,1049500000.0
2009-08-24 04:05:00,0.8675,0.8679,0.86745,0.86775,1300000000.0
2009-08-24 04:10:00,0.8678,0.8678,0.86745,0.86765,1397399999.0
2009-08-24 04:15:00,0.8676,0.86795,0.8676,0.8679,738100000.0
2009-08-24 04:20:00,0.86785,0.8679,0.86765,0.86775,1023800000.0
2009-08-24 04:25:00,0.86775,0.86775,0.86745,0.86755,616800000.0
2009-08-24 04:30:00,0.86755,0.8678,0.86755,0.8677,876500000.0
2009-08-24 04:35:00,0.86775,0.8678,0.8676,0.8676,730700000.0
2009-08-24 04:40:00,0.86765,0.86775,0.8676,0.8677,598400000.0
2009-08-24 04:45:00,0.86775,0.86775,0.8673,0.8674,678000000.0
2009-08-24 04:50:00,0.86745,0.86755,0.8673,0.8673,1025700000.0
2009-08-24 04:55:00,0.8673,0.86765,0.8673,0.8676,1036600000.0
2009-08-24 05:00:00,0.86765,0.86775,0.8676,0.8677,875700000.0
2009-08-24 05:05:00,0.86775,0.8678,0.8676,0.86775,602500000.0
2009-08-24 05:10:00,0.86775,0.8679,0.86765,0.86775,1098600000.0
2009-08-24 05:15:00,0.8677,0.86785,0.8676,0.8677,864700001.0
2009-08-24 05:20:00,0.8677,0.8679,0.8676,0.8677,760600000.0
2009-08-24 05:25:00,0.8677,0.8679,0.8677,0.8677,577600000.0
2009-08-24 05:30:00,0.86775,0.86795,0.8676,0.86765,821800000.0
2009-08-24 05:35:00,0.86765,0.8678,0.8676,0.8678,516500000.0
2009-08-24 05:40:00,0.8678,0.8679,0.86775,0.86785,661100000.0
2009-08-24 05:45:00,0.86785,0.86785,0.86765,0.86765,1026700000.0
2009-08-24 05:50:00,0.86765,0.86775,0.86755,0.8677,276700000.0
2009-08-24 05:55:00,0.86775,0.8678,0.8676,0.8676,658600000.0
2009-08-24 06:00:00,0.8676,0.86765,0.86755,0.86755,678500000.0
2009-08-24 06:05:00,0.8676,0.8677,0.8676,0.8676,622100000.0
2009-08-24 06:10:00,0.8676,0.86775,0.86755,0.86755,826800000.0
2009-08-24 06:15:00,0.86755,0.86765,0.86755,0.86765,537700000.0
2009-08-24 06:20:00,0.86765,0.86765,0.86755,0.8676,434800000.0
2009-08-24 06:25:00,0.8676,0.86775,0.8675,0.86775,618800000.0
2009-08-24 06:30:00,0.86775,0.8679,0.8676,0.86775,520600000.0
2009-08-24 06:35:00,0.86775,0.86785,0.8676,0.86765,861300000.0
2009-08-24 06:40:00,0.86765,0.86775,0.8675,0.8676,561200000.0
2009-08-24 06:45:00,0.8676,0.8679,0.8675,0.8678,784400000.0
2009-08-24 06:50:00,0.8678,0.8679,0.86775,0.86775,622700000.0
2009-08-24 06:55:00,0.86775,0.86785,0.86765,0.86775,805300000.0
2009-08-24 07:00:00,0.86775,0.8679,0.8675,0.8675,1091600000.0
2009-08-24 07:05:00,0.86755,0.86775,0.8675,0.86765,797699995.0
2009-08-24 07:10:00,0.86765,0.8678,0.8676,0.86765,731200001.0
2009-08-24 07:15:00,0.8676,0.868,0.8675,0.86785,1682000000.0
2009-08-24 07:20:00,0.86785,0.8681,0.86775,0.868,1025000000.0
2009-08-24 07:25:00,0.868,0.8681,0.8678,0.868,1085400000.0
2009-08-24 07:30:00,0.868,0.8684,0.86785,0.86825,981200000.0
2009-08-24 07:35:00,0.86825,0.8687,0.8682,0.8687,1268300000.0
2009-08-24 07:40:00,0.8686,0.8687,0.86815,0.8682,1408600000.0
2009-08-24 07:45:00,0.8682,0.8685,0.8681,0.86825,1102600000.0
2009-08-24 07:50:00,0.8682,0.8686,0.8682,0.8683,972300000.0
2009-08-24 07:55:00,0.8683,0.86935,0.8683,0.86915,1419000000.0
2009-08-24 08:00:00,0.86905,0.8694,0.86885,0.86915,1553300001.0
2009-08-24 08:05:00,0.8692,0.86955,0.86895,0.8694,1905800001.0
2009-08-24 08:10:00,0.8694,0.86975,0.8692,0.86925,1668200003.0
2009-08-24 08:15:00,0.86925,0.8694,0.8689,0.8693,1857700000.0
2009-08-24 08:20:00,0.8693,0.86955,0.86895,0.8692,1753000004.0
2009-08-24 08:25:00,0.8692,0.8694,0.869,0.869,1789800001.0
2009-08-24 08:30:00,0.86905,0.8692,0.86855,0.8686,1847899998.0
2009-08-24 08:35:00,0.8686,0.86875,0.8684,0.8685,1359199999.0
2009-08-24 08:40:00,0.8685,0.8691,0.8685,0.869,1447400000.0
2009-08-24 08:45:00,0.869,0.869,0.86845,0.86855,1765500002.0
2009-08-24 08:50:00,0.8686,0.8691,0.8685,0.869,1829900000.0
2009-08-24 08:55:00,0.869,0.86905,0.8687,0.86905,2914499995.0
2009-08-24 09:00:00,0.86905,0.86905,0.86855,0.8686,2894300001.0
2009-08-24 09:05:00,0.8686,0.86875,0.86815,0.86825,2474200000.0
2009-08-24 09:10:00,0.86825,0.8685,0.86815,0.8684,2590600002.0
2009-08-24 09:15:00,0.86835,0.86855,0.86805,0.86825,2544500000.0
2009-08-24 09:20:00,0.86825,0.8684,0.8681,0.86825,2670900001.0
2009-08-24 09:25:00,0.86825,0.86825,0.86775,0.86815,2089100000.0
2009-08-24 09:30:00,0.86815,0.8683,0.86725,0.8674,3413899995.0
2009-08-24 09:35:00,0.8674,0.868,0.86735,0.8678,2986900001.0
2009-08-24 09:40:00,0.8678,0.8679,0.8675,0.86775,1922700000.0
2009-08-24 09:45:00,0.86775,0.86805,0.86765,0.86795,1399400000.0
2009-08-24 09:50:00,0.86795,0.86825,0.86785,0.868,1728800000.0
2009-08-24 09:55:00,0.868,0.868,0.86775,0.86795,2425800000.0
2009-08-24 10:00:00,0.86795,0.868,0.86775,0.86795,2094200003.0
2009-08-24 10:05:00,0.8679,0.86805,0.8677,0.86775,1798800000.0
2009-08-24 10:10:00,0.86775,0.86785,0.8674,0.8675,1363800000.0
2009-08-24 10:15:00,0.8675,0.8676,0.8672,0.8673,1637200001.0
2009-08-24 10:20:00,0.8673,0.86735,0.86715,0.8673,2263800004.0
2009-08-24 10:25:00,0.8673,0.86735,0.8671,0.86715,2504200005.0
2009-08-24 10:30:00,0.8672,0.86735,0.8672,0.86725,1470749999.0
2009-08-24 10:35:00,0.86725,0.8676,0.86725,0.8675,1377600000.0
2009-08-24 10:40:00,0.8675,0.86765,0.86745,0.8676,1201300000.0
2009-08-24 10:45:00,0.8676,0.8677,0.8675,0.8676,1675500001.0
2009-08-24 10:50:00,0.8676,0.86765,0.86725,0.8673,1990000000.0
2009-08-24 10:55:00,0.8673,0.86745,0.8672,0.8674,1807100001.0
2009-08-24 11:00:00,0.86745,0.8676,0.8672,0.8674,1905300001.0
2009-08-24 11:05:00,0.8674,0.8679,0.86735,0.86785,1463899999.0
2009-08-24 11:10:00,0.86785,0.86795,0.8676,0.8676,1444600000.0
2009-08-24 11:15:00,0.8676,0.8679,0.86755,0.86775,1188799999.0
2009-08-24 11:20:00,0.8678,0.8679,0.8672,0.8673,1915000002.0
2009-08-24 11:25:00,0.8673,0.8673,0.86675,0.8668,2005300000.0
2009-08-24 11:30:00,0.8668,0.867,0.86625,0.86645,2523700001.0
2009-08-24 11:35:00,0.86645,0.86645,0.86585,0.86615,4810999996.0
2009-08-24 11:40:00,0.86615,0.86685,0.86605,0.86665,3918099997.0
2009-08-24 11:45:00,0.8667,0.86675,0.86635,0.8664,1589199998.0
2009-08-24 11:50:00,0.8664,0.86655,0.8661,0.8662,2811200001.0
2009-08-24 11:55:00,0.8662,0.86625,0.86575,0.8659,3822800022.0
2009-08-24 12:00:00,0.8659,0.86635,0.86585,0.86615,2153800000.0
2009-08-24 12:05:00,0.86615,0.8667,0.86615,0.86655,1619099997.0
2009-08-24 12:10:00,0.8665,0.86685,0.8665,0.86675,1487100000.0
2009-08-24 12:15:00,0.86675,0.8668,0.8666,0.8667,1591200000.0
2009-08-24 12:20:00,0.8667,0.8668,0.86665,0.86665,1460699999.0
2009-08-24 12:25:00,0.8667,0.8668,0.86665,0.86675,1046100000.0
2009-08-24 12:30:00,0.8668,0.86695,0.86665,0.8668,1241899999.0
2009-08-24 12:35:00,0.86685,0.8669,0.8667,0.8668,1726999998.0
2009-08-24 12:40:00,0.8668,0.8669,0.86675,0.8668,1333400000.0
2009-08-24 12:45:00,0.8668,0.86715,0.8668,0.867,2120500003.0
2009-08-24 12:50:00,0.867,0.8672,0.86695,0.8672,1142100000.0
2009-08-24 12:55:00,0.8672,0.8673,0.867,0.86725,791300000.0
2009-08-24 13:00:00,0.86725,0.86755,0.86725,0.86755,1425100000.0
2009-08-24 13:05:00,0.8675,0.8679,0.86745,0.86775,1684100001.0
2009-08-24 13:10:00,0.86775,0.86795,0.86765,0.86775,1748600001.0
2009-08-24 13:15:00,0.8678,0.8679,0.86745,0.8677,2053699999.0
2009-08-24 13:20:00,0.8677,0.86795,0.8676,0.8677,1281400000.0
2009-08-24 13:25:00,0.86775,0.86785,0.86705,0.8676,2019200000.0
2009-08-24 13:30:00,0.86755,0.86775,0.8675,0.86765,1089800000.0
2009-08-24 13:35:00,0.86765,0.8679,0.8676,0.86775,1457699999.0
2009-08-24 13:40:00,0.86775,0.86795,0.8677,0.86795,1231600000.0
2009-08-24 13:45:00,0.8679,0.868,0.86765,0.8677,1883000000.0
2009-08-24 13:50:00,0.8677,0.8677,0.8675,0.86755,1297400000.0
2009-08-24 13:55:00,0.86755,0.868,0.8675,0.86795,2536700000.0
2009-08-24 14:00:00,0.868,0.8683,0.8679,0.8682,2796400003.0
2009-08-24 14:05:00,0.8682,0.8683,0.86805,0.86805,2626600006.0
2009-08-24 14:10:00,0.86805,0.8682,0.8679,0.8682,3402599994.0
2009-08-24 14:15:00,0.86815,0.86825,0.8681,0.86815,2471200000.0
2009-08-24 14:20:00,0.86815,0.86845,0.8681,0.86815,1396800000.0
2009-08-24 14:25:00,0.8682,0.8682,0.86805,0.86805,1087099995.0
2009-08-24 14:30:00,0.86805,0.8682,0.86805,0.86815,1937700007.0
2009-08-24 14:35:00,0.8681,0.86815,0.86785,0.8679,2876299996.0
2009-08-24 14:40:00,0.86795,0.86835,0.86795,0.8682,2243400004.0
2009-08-24 14:45:00,0.8682,0.86825,0.8678,0.86785,1409500001.0
2009-08-24 14:50:00,0.86785,0.8681,0.86745,0.86805,2267700000.0
2009-08-24 14:55:00,0.8681,0.86815,0.8679,0.868,1968599999.0
2009-08-24 15:00:00,0.86805,0.8684,0.86785,0.8684,2140999998.0
2009-08-24 15:05:00,0.8684,0.8687,0.8683,0.86865,1365100001.0
2009-08-24 15:10:00,0.86865,0.86875,0.86845,0.86875,1887099998.0
2009-08-24 15:15:00,0.86875,0.86915,0.86875,0.8691,2384099999.0
2009-08-24 15:20:00,0.8691,0.86935,0.8688,0.86885,2933400007.0
2009-08-24 15:25:00,0.8688,0.869,0.8688,0.86895,1718400000.0
2009-08-24 15:30:00,0.86895,0.8691,0.86885,0.8689,2370699999.0
2009-08-24 15:35:00,0.8689,0.8694,0.86885,0.8692,5023300011.0
2009-08-24 15:40:00,0.8692,0.8695,0.86915,0.8694,5753100003.0
2009-08-24 15:45:00,0.8694,0.86945,0.8693,0.8694,3022200001.0
2009-08-24 15:50:00,0.8694,0.8695,0.86905,0.8691,2814200000.0
2009-08-24 15:55:00,0.8691,0.86955,0.8691,0.86945,3873000003.0
2009-08-24 16:00:00,0.86945,0.8697,0.86925,0.86965,3913199998.0
2009-08-24 16:05:00,0.86965,0.87135,0.8696,0.87125,4057500001.0
2009-08-24 16:10:00,0.87125,0.87165,0.8707,0.87155,3071100001.0
2009-08-24 16:15:00,0.8715,0.8716,0.8712,0.8715,3288099998.0
2009-08-24 16:20:00,0.8715,0.87165,0.87135,0.87135,2916599998.0
2009-08-24 16:25:00,0.8714,0.8716,0.87135,0.8714,2658599996.0
2009-08-24 16:30:00,0.8714,0.87175,0.8713,0.87155,3018200000.0
2009-08-24 16:35:00,0.87155,0.8717,0.87135,0.8717,3283500003.0
2009-08-24 16:40:00,0.8717,0.8721,0.8715,0.87205,3165199999.0
2009-08-24 16:45:00,0.87205,0.87235,0.8719,0.8723,3048499994.0
2009-08-24 16:50:00,0.8723,0.87255,0.87215,0.87255,3699600003.0
2009-08-24 16:55:00,0.87245,0.87265,0.8722,0.87245,2386900000.0
2009-08-24 17:00:00,0.87245,0.87245,0.8721,0.87225,3900000001.0
2009-08-24 17:05:00,0.87225,0.87225,0.8716,0.8717,4360200007.0
2009-08-24 17:10:00,0.8717,0.8719,0.87165,0.8718,3871700002.0
2009-08-24 17:15:00,0.8718,0.87225,0.8718,0.87215,1817000001.0
2009-08-24 17:20:00,0.87215,0.8725,0.87205,0.87235,2190500000.0
2009-08-24 17:25:00,0.87235,0.87235,0.8717,0.8718,2711599994.0
2009-08-24 17:30:00,0.87185,0.8722,0.8718,0.8719,2974200001.0
2009-08-24 17:35:00,0.87195,0.87245,0.8719,0.87245,2746600003.0
2009-08-24 17:40:00,0.87245,0.87245,0.87195,0.87215,2141800001.0
2009-08-24 17:45:00,0.87215,0.8722,0.872,0.87215,3151799998.0
2009-08-24 17:50:00,0.87215,0.87235,0.87205,0.87215,2857300004.0
2009-08-24 17:55:00,0.87215,0.87225,0.87205,0.8722,2387100002.0
2009-08-24 18:00:00,0.8722,0.8723,0.8721,0.87225,1478800000.0
2009-08-24 18:05:00,0.87225,0.8723,0.87205,0.8721,1774599997.0
2009-08-24 18:10:00,0.8721,0.87215,0.87175,0.87175,1652900008.0
2009-08-24 18:15:00,0.8718,0.8718,0.87145,0.87165,2080499994.0
2009-08-24 18:20:00,0.87165,0.87195,0.87155,0.87175,1468600003.0
2009-08-24 18:25:00,0.87175,0.8719,0.87165,0.8718,1022200000.0
2009-08-24 18:30:00,0.8718,0.872,0.87175,0.8719,1185400001.0
2009-08-24 18:35:00,0.8719,0.87235,0.8719,0.87235,1848600005.0
2009-08-24 18:40:00,0.8723,0.8725,0.87215,0.87225,2309400001.0
2009-08-24 18:45:00,0.87225,0.87235,0.8722,0.87225,1138900000.0
2009-08-24 18:50:00,0.87225,0.87235,0.87195,0.87205,1009100002.0
2009-08-24 18:55:00,0.87205,0.87225,0.872,0.8722,1015700001.0
2009-08-24 19:00:00,0.87215,0.87235,0.87215,0.8722,1055800000.0
2009-08-24 19:05:00,0.8722,0.8726,0.8722,0.8725,1314299999.0
2009-08-24 19:10:00,0.8725,0.8727,0.87225,0.87265,1704600000.0
2009-08-24 19:15:00,0.8726,0.8727,0.8724,0.8725,2426400000.0
2009-08-24 19:20:00,0.87245,0.87275,0.87245,0.87255,1516300000.0
2009-08-24 19:25:00,0.87255,0.87255,0.87205,0.87215,2493100000.0
2009-08-24 19:30:00,0.8721,0.8722,0.872,0.8721,2112400000.0
2009-08-24 19:35:00,0.8721,0.8722,0.8718,0.8718,1923500000.0
2009-08-24 19:40:00,0.87175,0.87215,0.8717,0.872,1195450001.0
2009-08-24 19:45:00,0.87205,0.8721,0.87185,0.87195,1301000000.0
2009-08-24 19:50:00,0.8719,0.872,0.8719,0.872,590200000.0
2009-08-24 19:55:00,0.8721,0.87215,0.87195,0.872,548900000.0
2009-08-24 20:00:00,0.872,0.872,0.87165,0.87165,1080600000.0
2009-08-24 20:05:00,0.87165,0.8717,0.87145,0.87145,1661499996.0
2009-08-24 20:10:00,0.87155,0.87175,0.8715,0.8715,1283800000.0
2009-08-24 20:15:00,0.8715,0.8717,0.8715,0.8716,1012500000.0
2009-08-24 20:20:00,0.8716,0.87165,0.8715,0.8716,824100000.0
2009-08-24 20:25:00,0.87165,0.87165,0.8715,0.8716,698900000.0
2009-08-24 20:30:00,0.8716,0.8717,0.8715,0.87155,559900001.0
2009-08-24 20:35:00,0.8716,0.87175,0.8715,0.8717,1376899998.0
2009-08-24 20:40:00,0.8717,0.8717,0.8715,0.8716,1365099998.0
2009-08-24 20:45:00,0.8716,0.87165,0.87155,0.87155,964600000.0
2009-08-24 20:50:00,0.87155,0.8716,0.87135,0.8714,1013000000.0
2009-08-24 20:55:00,0.8714,0.87145,0.87125,0.87135,1615099999.0
2009-08-24 21:00:00,0.8714,0.87145,0.87135,0.87135,1272000000.0
2009-08-24 21:05:00,0.87135,0.8715,0.87135,0.87145,1615800000.0
2009-08-24 21:10:00,0.87145,0.8715,0.87135,0.87145,983100000.0
2009-08-24 21:15:00,0.87145,0.87145,0.8712,0.8713,1699020000.0
2009-08-24 21:20:00,0.8713,0.8715,0.87125,0.8713,882300000.0
2009-08-24 21:25:00,0.87135,0.8714,0.8712,0.8714,521920000.0
2009-08-24 21:30:00,0.8714,0.87145,0.8712,0.8712,1438300000.0
2009-08-24 21:35:00,0.8712,0.87135,0.8712,0.8713,668540000.0
2009-08-24 21:40:00,0.8713,0.87155,0.87125,0.87135,958500000.0
2009-08-24 21:45:00,0.87135,0.8714,0.87085,0.8709,1554060000.0
2009-08-24 21:50:00,0.8709,0.87095,0.87065,0.87075,1375500000.0
2009-08-24 21:55:00,0.87075,0.87085,0.8706,0.8707,666700000.0
2009-08-24 22:00:00,0.87075,0.8711,0.8707,0.871,918600000.0
2009-08-24 22:05:00,0.87105,0.8711,0.87095,0.8711,553500000.0
2009-08-24 22:10:00,0.8711,0.87115,0.87095,0.87105,284600000.0
2009-08-24 22:15:00,0.87105,0.8711,0.87095,0.8711,696300001.0
2009-08-24 22:20:00,0.87105,0.8712,0.871,0.8711,759600000.0
2009-08-24 22:25:00,0.8711,0.8712,0.87105,0.87115,221500000.0
2009-08-24 22:30:00,0.87115,0.8712,0.87105,0.87105,260100000.0
2009-08-24 22:35:00,0.87105,0.87115,0.87105,0.8711,312000000.0
2009-08-24 22:40:00,0.8711,0.87115,0.8711,0.8711,67900000.0
2009-08-24 22:45:00,0.87115,0.8714,0.8711,0.87125,1062800007.0
2009-08-24 22:50:00,0.87125,0.8714,0.87105,0.87105,854900003.0
2009-08-24 22:55:00,0.87105,0.87135,0.87105,0.87115,553200000.0
2009-08-24 23:00:00,0.8711,0.87115,0.8709,0.87105,110500000.0
2009-08-24 23:05:00,0.8712,0.87125,0.8706,0.87095,234700000.0
2009-08-24 23:10:00,0.87095,0.8716,0.87065,0.87075,249700000.0
2009-08-24 23:15:00,0.87085,0.8712,0.8708,0.87095,487500000.0
2009-08-24 23:20:00,0.871,0.8713,0.87095,0.871,316700001.0
2009-08-24 23:25:00,0.87072,0.8713,0.87061,0.8711,819999998.0
2009-08-24 23:30:00,0.87105,0.8714,0.87105,0.8712,214400000.0
2009-08-24 23:35:00,0.8713,0.8715,0.87105,0.87105,302810000.0
2009-08-24 23:40:00,0.871,0.8712,0.87082,0.87105,462200000.0
2009-08-24 23:45:00,0.871,0.87105,0.87087,0.871,411500000.0
2009-08-24 23:50:00,0.871,0.8711,0.87085,0.8709,29200000.0
2009-08-24 23:55:00,0.8709,0.87095,0.8708,0.87095,249400000.0
2009-08-25 00:00:00,0.871,0.87105,0.87088,0.8709,228400000.0
2009-08-25 00:05:00,0.8709,0.8709,0.8707,0.8707,388700000.0
2009-08-25 00:10:00,0.8707,0.8708,0.87065,0.87075,476800000.0
2009-08-25 00:15:00,0.87075,0.87085,0.8707,0.8707,584000000.0
2009-08-25 00:20:00,0.8707,0.8708,0.87055,0.87065,1261100000.0
2009-08-25 00:25:00,0.87065,0.87095,0.8706,0.8708,914900000.0
2009-08-25 00:30:00,0.87075,0.871,0.87065,0.8708,1796100000.0
2009-08-25 00:35:00,0.8708,0.8708,0.87055,0.87065,1461500000.0
2009-08-25 00:40:00,0.87065,0.87085,0.8706,0.87085,643600000.0
2009-08-25 00:45:00,0.8708,0.8709,0.87065,0.8708,1296000000.0
2009-08-25 00:50:00,0.87085,0.8709,0.87065,0.8708,1129500000.0
2009-08-25 00:55:00,0.87075,0.8709,0.8706,0.87065,911800000.0
2009-08-25 01:00:00,0.87065,0.87095,0.87065,0.8708,252000000.0
2009-08-25 01:05:00,0.8708,0.87085,0.8705,0.87055,360600000.0
2009-08-25 01:10:00,0.87065,0.8708,0.8706,0.8708,774899998.0
2009-08-25 01:15:00,0.8708,0.87095,0.8707,0.87075,728000000.0
2009-08-25 01:20:00,0.8708,0.871,0.87065,0.87075,1261299999.0
2009-08-25 01:25:00,0.87075,0.8708,0.87065,0.8708,1009900000.0
2009-08-25 01:30:00,0.8708,0.8711,0.87065,0.87095,3578600009.0
2009-08-25 01:35:00,0.87095,0.87095,0.87075,0.8708,990300000.0
2009-08-25 01:40:00,0.8708,0.871,0.8708,0.87095,2396000004.0
2009-08-25 01:45:00,0.8709,0.8711,0.87075,0.87085,1021100001.0
2009-08-25 01:50:00,0.8709,0.871,0.8708,0.87095,1051400000.0
2009-08-25 01:55:00,0.871,0.87115,0.8708,0.871,3796899998.0
2009-08-25 02:00:00,0.87105,0.8711,0.87095,0.871,718099999.0
2009-08-25 02:05:00,0.87105,0.87105,0.87095,0.871,1579500000.0
2009-08-25 02:10:00,0.871,0.8712,0.87095,0.8711,2701500000.0
2009-08-25 02:15:00,0.87115,0.8712,0.8708,0.87095,2069099999.0
2009-08-25 02:20:00,0.87095,0.87105,0.87085,0.87095,1834400000.0
2009-08-25 02:25:00,0.871,0.87105,0.87085,0.87085,1424300001.0
2009-08-25 02:30:00,0.8709,0.871,0.87075,0.87085,1598900000.0
2009-08-25 02:35:00,0.87085,0.87095,0.87075,0.87075,872000000.0
2009-08-25 02:40:00,0.87075,0.8709,0.87075,0.8708,970500000.0
2009-08-25 02:45:00,0.8708,0.871,0.87075,0.87095,1383499999.0
2009-08-25 02:50:00,0.8709,0.87105,0.87075,0.8709,2035500000.0
2009-08-25 02:55:00,0.8709,0.87105,0.8708,0.8709,1295400000.0
2009-08-25 03:00:00,0.87095,0.871,0.87075,0.8709,2284900000.0
2009-08-25 03:05:00,0.8709,0.871,0.87075,0.87095,2345199998.0
2009-08-25 03:10:00,0.8709,0.871,0.87075,0.87085,2260099999.0
2009-08-25 03:15:00,0.8708,0.871,0.87075,0.87085,1597100000.0
2009-08-25 03:20:00,0.87085,0.87105,0.8706,0.8708,2325300000.0
2009-08-25 03:25:00,0.8708,0.8709,0.87065,0.87075,1322300000.0
2009-08-25 03:30:00,0.8707,0.8711,0.8707,0.87105,2576399995.0
2009-08-25 03:35:00,0.87095,0.87105,0.87075,0.87095,1655800002.0
2009-08-25 03:40:00,0.8709,0.8711,0.87085,0.871,3877600002.0
2009-08-25 03:45:00,0.871,0.87115,0.87085,0.87095,2078599999.0
2009-08-25 03:50:00,0.87095,0.87115,0.87075,0.8711,2115700005.0
2009-08-25 03:55:00,0.8711,0.8714,0.87105,0.87125,1492500001.0
2009-08-25 04:00:00,0.87125,0.87135,0.8711,0.87125,1251399999.0
2009-08-25 04:05:00,0.87125,0.8714,0.8712,0.87125,1719000000.0
2009-08-25 04:10:00,0.87125,0.8714,0.8712,0.8713,1876500000.0
2009-08-25 04:15:00,0.87125,0.8714,0.87125,0.87125,1863700000.0
2009-08-25 04:20:00,0.87125,0.87165,0.8712,0.87135,2081100001.0
2009-08-25 04:25:00,0.87135,0.8717,0.8713,0.87145,1460700000.0
2009-08-25 04:30:00,0.87145,0.8717,0.8713,0.87145,1741200000.0
2009-08-25 04:35:00,0.8714,0.87175,0.8714,0.8717,774900000.0
2009-08-25 04:40:00,0.8717,0.872,0.87165,0.87185,1006700000.0
2009-08-25 04:45:00,0.87185,0.8719,0.8717,0.87175,779600000.0
2009-08-25 04:50:00,0.8718,0.87195,0.87155,0.87195,1756700000.0
2009-08-25 04:55:00,0.87195,0.872,0.87155,0.87175,1510400000.0
2009-08-25 05:00:00,0.87175,0.87185,0.87135,0.8716,2227300000.0
2009-08-25 05:05:00,0.8716,0.8718,0.8715,0.87155,2057500000.0
2009-08-25 05:10:00,0.87155,0.8717,0.87145,0.8716,3152000000.0
2009-08-25 05:15:00,0.8716,0.8718,0.8716,0.8717,1613200000.0
2009-08-25 05:20:00,0.87165,0.87195,0.87155,0.87155,1094000000.0
2009-08-25 05:25:00,0.87155,0.8717,0.87145,0.8715,854500000.0
2009-08-25 05:30:00,0.87155,0.8718,0.87145,0.87175,2669800000.0
2009-08-25 05:35:00,0.8718,0.8718,0.87155,0.87175,2514400001.0
2009-08-25 05:40:00,0.8717,0.87185,0.87155,0.87165,1740900000.0
2009-08-25 05:45:00,0.87165,0.87185,0.87155,0.8716,2183200000.0
2009-08-25 05:50:00,0.8716,0.87165,0.8714,0.87155,1671700000.0
2009-08-25 05:55:00,0.87155,0.8716,0.8714,0.87145,1914800000.0
2009-08-25 06:00:00,0.8715,0.8715,0.87115,0.8712,1729800000.0
2009-08-25 06:05:00,0.8712,0.8715,0.8711,0.87145,1280300000.0
2009-08-25 06:10:00,0.87145,0.8715,0.8711,0.8712,1537300000.0
2009-08-25 06:15:00,0.8712,0.87135,0.87115,0.87115,567400000.0
2009-08-25 06:20:00,0.87115,0.8714,0.8705,0.87075,1693300002.0
2009-08-25 06:25:00,0.87075,0.87105,0.87065,0.87075,1108300000.0
2009-08-25 06:30:00,0.87075,0.871,0.8706,0.87065,1141300000.0
2009-08-25 06:35:00,0.87065,0.87085,0.8706,0.8708,359800000.0
2009-08-25 06:40:00,0.87085,0.87095,0.8707,0.8708,830800000.0
2009-08-25 06:45:00,0.8708,0.87095,0.8707,0.87095,838300000.0
2009-08-25 06:50:00,0.87095,0.87105,0.87075,0.871,1347900000.0
2009-08-25 06:55:00,0.871,0.87105,0.87085,0.87085,723900000.0
2009-08-25 07:00:00,0.87085,0.8711,0.87085,0.87095,958300000.0
2009-08-25 07:05:00,0.87095,0.8712,0.87095,0.87095,1484000000.0
2009-08-25 07:10:00,0.87095,0.8713,0.8709,0.8711,1417000000.0
2009-08-25 07:15:00,0.8711,0.87155,0.871,0.87105,1199600000.0
2009-08-25 07:20:00,0.8711,0.8711,0.87085,0.8709,876000000.0
2009-08-25 07:25:00,0.8709,0.87125,0.87085,0.87095,810099999.0
2009-08-25 07:30:00,0.871,0.87135,0.87095,0.8713,2114400000.0
2009-08-25 07:35:00,0.87135,0.87155,0.87115,0.87155,1431800001.0
2009-08-25 07:40:00,0.87155,0.87185,0.87135,0.87175,1523500000.0
2009-08-25 07:45:00,0.87175,0.87185,0.8713,0.87175,1088200000.0
2009-08-25 07:50:00,0.87175,0.87235,0.87175,0.87225,1088300001.0
2009-08-25 07:55:00,0.87225,0.8724,0.87205,0.87205,1085600000.0
2009-08-25 08:00:00,0.87205,0.8724,0.87195,0.87215,1962700000.0
2009-08-25 08:05:00,0.8721,0.8723,0.87145,0.8715,2462400000.0
2009-08-25 08:10:00,0.8715,0.8717,0.8712,0.87155,1852700000.0
2009-08-25 08:15:00,0.87155,0.8719,0.87115,0.87125,2120800000.0
2009-08-25 08:20:00,0.87125,0.872,0.8711,0.8719,2549800002.0
2009-08-25 08:25:00,0.8719,0.87195,0.87155,0.87175,1285500000.0
2009-08-25 08:30:00,0.87175,0.8718,0.87155,0.8716,1006800000.0
2009-08-25 08:35:00,0.87155,0.87235,0.87155,0.872,1968000000.0
2009-08-25 08:40:00,0.872,0.87205,0.87175,0.87195,1349400003.0
2009-08-25 08:45:00,0.87195,0.87255,0.8719,0.8724,1475799999.0
2009-08-25 08:50:00,0.87245,0.87355,0.87245,0.87335,2793000002.0
2009-08-25 08:55:00,0.87335,0.87335,0.87205,0.87225,3219200000.0
2009-08-25 09:00:00,0.87225,0.8728,0.87215,0.87255,4153600000.0
2009-08-25 09:05:00,0.87255,0.87265,0.87115,0.87205,4141099998.0
2009-08-25 09:10:00,0.87205,0.8723,0.8719,0.8721,3078300005.0
2009-08-25 09:15:00,0.87215,0.8727,0.87215,0.8727,2319899999.0
2009-08-25 09:20:00,0.87265,0.8728,0.8722,0.87245,3485700002.0
2009-08-25 09:25:00,0.8725,0.8725,0.8719,0.87205,1714200000.0
2009-08-25 09:30:00,0.87205,0.8721,0.8719,0.87205,1335899998.0
2009-08-25 09:35:00,0.87205,0.87265,0.87205,0.87235,2034000001.0
2009-08-25 09:40:00,0.87235,0.8725,0.87225,0.8723,1217000000.0
2009-08-25 09:45:00,0.8723,0.8724,0.87195,0.87225,1629400000.0
2009-08-25 09:50:00,0.87225,0.87235,0.8719,0.8721,1066500000.0
2009-08-25 09:55:00,0.8721,0.87235,0.87205,0.8723,1555300000.0
2009-08-25 10:00:00,0.8723,0.87245,0.87225,0.87235,1425100000.0
2009-08-25 10:05:00,0.87235,0.87265,0.87215,0.87225,1279700000.0
2009-08-25 10:10:00,0.8722,0.8723,0.87205,0.87215,1800000000.0
2009-08-25 10:15:00,0.87215,0.8723,0.872,0.87215,1655400000.0
2009-08-25 10:20:00,0.87215,0.8723,0.8721,0.87225,1400500000.0
2009-08-25 10:25:00,0.87225,0.87235,0.87215,0.87225,1409400000.0
2009-08-25 10:30:00,0.87225,0.8723,0.8719,0.8723,1383500000.0
2009-08-25 10:35:00,0.8723,0.8724,0.8722,0.87235,1251399996.0
2009-08-25 10:40:00,0.87235,0.87235,0.872,0.8723,1255000000.0
2009-08-25 10:45:00,0.8722,0.87275,0.87215,0.87275,1290699999.0
2009-08-25 10:50:00,0.8728,0.87285,0.8725,0.8727,1932799999.0
2009-08-25 10:55:00,0.87265,0.8728,0.87265,0.8728,1477500001.0
2009-08-25 11:00:00,0.8728,0.8728,0.8723,0.8723,2345999997.0
2009-08-25 11:05:00,0.87235,0.87275,0.8722,0.8726,1722699996.0
2009-08-25 11:10:00,0.8726,0.87265,0.87225,0.87255,1528200000.0
2009-08-25 11:15:00,0.87255,0.8726,0.87225,0.8725,1811299999.0
2009-08-25 11:20:00,0.87245,0.8726,0.87225,0.87235,1399800000.0
2009-08-25 11:25:00,0.8724,0.8724,0.8719,0.87215,3824400001.0
2009-08-25 11:30:00,0.87215,0.87225,0.87195,0.87195,3660600003.0
2009-08-25 11:35:00,0.87185,0.87195,0.8714,0.8718,2012810001.0
2009-08-25 11:40:00,0.87175,0.8719,0.8717,0.87185,1787900000.0
2009-08-25 11:45:00,0.8719,0.87195,0.87175,0.87185,1909799999.0
2009-08-25 11:50:00,0.87185,0.87225,0.87175,0.87225,1986699999.0
2009-08-25 11:55:00,0.87225,0.87245,0.87185,0.87225,1907000001.0
2009-08-25 12:00:00,0.87225,0.8724,0.8722,0.8723,830100000.0
2009-08-25 12:05:00,0.8723,0.87245,0.87215,0.8723,1065400000.0
2009-08-25 12:10:00,0.8723,0.87235,0.8722,0.87225,605000000.0
2009-08-25 12:15:00,0.87225,0.8723,0.8721,0.8722,454719999.0
2009-08-25 12:20:00,0.8722,0.87245,0.87215,0.8723,1532700000.0
2009-08-25 12:25:00,0.8723,0.8727,0.8722,0.8727,1387000000.0
2009-08-25 12:30:00,0.8728,0.8731,0.8727,0.87285,1533000001.0
2009-08-25 12:35:00,0.8729,0.873,0.8727,0.87275,1766500001.0
2009-08-25 12:40:00,0.87275,0.8728,0.8726,0.8726,1551700000.0
2009-08-25 12:45:00,0.8726,0.87285,0.8726,0.8728,1674600001.0
2009-08-25 12:50:00,0.8728,0.8733,0.87265,0.8733,2437400002.0
2009-08-25 12:55:00,0.87325,0.8734,0.87285,0.87325,2057199999.0
2009-08-25 13:00:00,0.87325,0.8733,0.873,0.87305,928900000.0
2009-08-25 13:05:00,0.87305,0.8731,0.8722,0.8726,2217999999.0
2009-08-25 13:10:00,0.87265,0.87325,0.87245,0.8732,2227300000.0
2009-08-25 13:15:00,0.8732,0.8733,0.87295,0.87305,1198900000.0
2009-08-25 13:20:00,0.87305,0.8736,0.873,0.87335,2752700000.0
2009-08-25 13:25:00,0.87335,0.87405,0.87335,0.87375,3468399999.0
2009-08-25 13:30:00,0.87375,0.8744,0.87375,0.8742,3326600001.0
2009-08-25 13:35:00,0.8742,0.87435,0.87375,0.87385,2708999998.0
2009-08-25 13:40:00,0.8738,0.87415,0.8736,0.87395,2760599999.0
2009-08-25 13:45:00,0.87395,0.87425,0.8739,0.8741,2220399999.0
2009-08-25 13:50:00,0.8741,0.87475,0.8741,0.87455,2095800000.0
2009-08-25 13:55:00,0.87455,0.8747,0.8743,0.8744,2586600003.0
2009-08-25 14:00:00,0.87435,0.87445,0.8741,0.87415,2430600002.0
2009-08-25 14:05:00,0.87415,0.8746,0.8741,0.8745,2320599998.0
2009-08-25 14:10:00,0.8745,0.8745,0.87395,0.87395,2494900000.0
2009-08-25 14:15:00,0.87405,0.87415,0.8736,0.8738,2614800001.0
2009-08-25 14:20:00,0.8738,0.87395,0.8736,0.87385,2909900000.0
2009-08-25 14:25:00,0.8738,0.87395,0.8737,0.8738,1505150003.0
2009-08-25 14:30:00,0.8741,0.8742,0.8738,0.8741,2874000000.0
2009-08-25 14:35:00,0.87405,0.8742,0.87385,0.8741,1771900002.0
2009-08-25 14:40:00,0.8741,0.8742,0.87395,0.8741,2633299999.0
2009-08-25 14:45:00,0.8741,0.87435,0.87395,0.8741,2916400001.0
2009-08-25 14:50:00,0.8741,0.87415,0.874,0.8741,1498900000.0
2009-08-25 14:55:00,0.8741,0.87415,0.8731,0.87315,3106200007.0
2009-08-25 15:00:00,0.87315,0.87315,0.8725,0.8729,4522800003.0
2009-08-25 15:05:00,0.87295,0.87345,0.8729,0.8733,3379200000.0
2009-08-25 15:10:00,0.8733,0.8737,0.8729,0.87325,3550100000.0
2009-08-25 15:15:00,0.87325,0.8736,0.87305,0.8736,3149130000.0
2009-08-25 15:20:00,0.8736,0.87385,0.8734,0.87355,2384299997.0
2009-08-25 15:25:00,0.87355,0.87365,0.8734,0.87355,2186899999.0
2009-08-25 15:30:00,0.87355,0.8738,0.87335,0.8734,3760299999.0
2009-08-25 15:35:00,0.8734,0.8735,0.87305,0.87335,3558000004.0
2009-08-25 15:40:00,0.87325,0.87345,0.8732,0.87325,2753200000.0
2009-08-25 15:45:00,0.87325,0.87365,0.8732,0.87365,2993200003.0
2009-08-25 15:50:00,0.87365,0.8737,0.87355,0.8736,2841400001.0
2009-08-25 15:55:00,0.8736,0.8737,0.87325,0.87335,3323400000.0
2009-08-25 16:00:00,0.87335,0.8738,0.8733,0.87365,3864900003.0
2009-08-25 16:05:00,0.87365,0.8743,0.87365,0.874,4161200006.0
2009-08-25 16:10:00,0.874,0.87415,0.8737,0.8739,3167800001.0
2009-08-25 16:15:00,0.87395,0.87455,0.87375,0.8745,4015100001.0
2009-08-25 16:20:00,0.8745,0.87465,0.87415,0.8744,3991700003.0
2009-08-25 16:25:00,0.87445,0.8745,0.87415,0.87445,3578699998.0
2009-08-25 16:30:00,0.8745,0.87525,0.87445,0.87505,4994099995.0
2009-08-25 16:35:00,0.875,0.8751,0.8746,0.8747,4461800000.0
2009-08-25 16:40:00,0.8747,0.87485,0.8746,0.8747,3647600007.0
2009-08-25 16:45:00,0.87475,0.87495,0.87465,0.8747,3969000004.0
2009-08-25 16:50:00,0.8747,0.87485,0.8746,0.8747,5398700007.0
2009-08-25 16:55:00,0.8747,0.8751,0.8747,0.87495,2763299994.0
2009-08-25 17:00:00,0.87495,0.87575,0.87495,0.87545,3273800000.0
2009-08-25 17:05:00,0.87545,0.87555,0.87505,0.8752,4390099993.0
2009-08-25 17:10:00,0.8752,0.87525,0.87495,0.8751,3305999996.0
2009-08-25 17:15:00,0.8751,0.8753,0.87495,0.87515,2996100000.0
2009-08-25 17:20:00,0.87515,0.8753,0.87495,0.8752,2647200005.0
2009-08-25 17:25:00,0.87525,0.8757,0.87515,0.87565,2263299997.0
2009-08-25 17:30:00,0.87565,0.8765,0.8756,0.876,5010799994.0
2009-08-25 17:35:00,0.876,0.87635,0.8758,0.8758,3829700001.0
2009-08-25 17:40:00,0.8758,0.876,0.8756,0.87585,3393800001.0
2009-08-25 17:45:00,0.87585,0.876,0.87575,0.8758,3580899998.0
2009-08-25 17:50:00,0.8758,0.876,0.8757,0.8757,2780799992.0
2009-08-25 17:55:00,0.8757,0.87585,0.87545,0.87545,2998600001.0
2009-08-25 18:00:00,0.87545,0.8757,0.87545,0.8756,2657400004.0
2009-08-25 18:05:00,0.8756,0.8758,0.8755,0.8756,3177299994.0
2009-08-25 18:10:00,0.87565,0.8759,0.8756,0.8759,1548000000.0
2009-08-25 18:15:00,0.8759,0.8759,0.87565,0.8758,1787400000.0
2009-08-25 18:20:00,0.8758,0.87595,0.87575,0.8759,2344299995.0
2009-08-25 18:25:00,0.87595,0.87595,0.87545,0.8755,2182600001.0
2009-08-25 18:30:00,0.8755,0.87565,0.8755,0.8756,2096999993.0
2009-08-25 18:35:00,0.8756,0.87595,0.8754,0.87585,1543299996.0
2009-08-25 18:40:00,0.87585,0.87605,0.87575,0.87605,1305800001.0
2009-08-25 18:45:00,0.8761,0.8764,0.876,0.87615,1966999996.0
2009-08-25 18:50:00,0.87615,0.8763,0.87595,0.87615,2485800003.0
2009-08-25 18:55:00,0.87615,0.87615,0.87585,0.87595,3301800004.0
2009-08-25 19:00:00,0.8759,0.8763,0.87585,0.8762,2457800004.0
2009-08-25 19:05:00,0.87625,0.8763,0.87595,0.876,634700001.0
2009-08-25 19:10:00,0.876,0.87625,0.87595,0.8761,1240699997.0
2009-08-25 19:15:00,0.87615,0.87625,0.87585,0.8759,2779700003.0
2009-08-25 19:20:00,0.8759,0.87595,0.8757,0.8757,2736200000.0
2009-08-25 19:25:00,0.87575,0.87585,0.8754,0.87565,2314200002.0
2009-08-25 19:30:00,0.87565,0.876,0.8755,0.876,2778499996.0
2009-08-25 19:35:00,0.876,0.87615,0.8759,0.87605,2990000007.0
2009-08-25 19:40:00,0.876,0.8761,0.8759,0.8759,1121300002.0
2009-08-25 19:45:00,0.8759,0.87605,0.8759,0.87595,1076800002.0
2009-08-25 19:50:00,0.87595,0.87605,0.87585,0.8759,2124799999.0
2009-08-25 19:55:00,0.8759,0.87605,0.8758,0.87585,3555500003.0
2009-08-25 20:00:00,0.87585,0.8759,0.87515,0.8753,3938899999.0
2009-08-25 20:05:00,0.8753,0.8756,0.8752,0.87555,2140199998.0
2009-08-25 20:10:00,0.8755,0.87555,0.87515,0.87515,1313200001.0
2009-08-25 20:15:00,0.8751,0.87525,0.87505,0.8752,1798000004.0
2009-08-25 20:20:00,0.8752,0.87555,0.8752,0.87545,1783400001.0
2009-08-25 20:25:00,0.87545,0.87565,0.8754,0.87555,2056800003.0
2009-08-25 20:30:00,0.87565,0.87565,0.87555,0.8756,1159500004.0
2009-08-25 20:35:00,0.87555,0.8756,0.87515,0.87515,2774800001.0
2009-08-25 20:40:00,0.8752,0.87545,0.8751,0.87525,2153099998.0
2009-08-25 20:45:00,0.87525,0.8753,0.87505,0.8751,1510300003.0
2009-08-25 20:50:00,0.8751,0.87535,0.87505,0.87525,2076300006.0
2009-08-25 20:55:00,0.87525,0.8755,0.87515,0.87515,2085900001.0
2009-08-25 21:00:00,0.8752,0.87525,0.87495,0.87505,1860399997.0
2009-08-25 21:05:00,0.87505,0.8751,0.8748,0.87485,1186799999.0
2009-08-25 21:10:00,0.8749,0.87495,0.87475,0.8748,799599999.0
2009-08-25 21:15:00,0.8748,0.875,0.8748,0.8749,1496499998.0
2009-08-25 21:20:00,0.8749,0.8749,0.87465,0.8748,1327760000.0
2009-08-25 21:25:00,0.8748,0.87505,0.87475,0.875,1437000000.0
2009-08-25 21:30:00,0.875,0.87505,0.87475,0.87475,1474199999.0
2009-08-25 21:35:00,0.87475,0.87485,0.87465,0.8747,1615020003.0
2009-08-25 21:40:00,0.8747,0.87485,0.87465,0.87475,862520007.0
2009-08-25 21:45:00,0.87475,0.87485,0.8747,0.8748,1026100000.0
2009-08-25 21:50:00,0.8748,0.875,0.87475,0.8748,2136100001.0
2009-08-25 21:55:00,0.8748,0.8749,0.8747,0.8749,1162799997.0
2009-08-25 22:00:00,0.8749,0.875,0.87485,0.8749,476800000.0
2009-08-25 22:05:00,0.8749,0.87495,0.87485,0.87495,562600000.0
2009-08-25 22:10:00,0.875,0.8752,0.87485,0.8749,705500000.0
2009-08-25 22:15:00,0.87495,0.875,0.87465,0.8749,661500000.0
2009-08-25 22:20:00,0.8749,0.87505,0.87485,0.87505,329700000.0
2009-08-25 22:25:00,0.87505,0.87515,0.8748,0.87485,1055600002.0
2009-08-25 22:30:00,0.87485,0.87505,0.87485,0.87495,357100000.0
2009-08-25 22:35:00,0.87495,0.875,0.8749,0.8749,231300000.0
2009-08-25 22:40:00,0.875,0.875,0.87475,0.8749,616300000.0
2009-08-25 22:45:00,0.8749,0.87495,0.87465,0.87465,1303220001.0
2009-08-25 22:50:00,0.87465,0.8748,0.8745,0.87455,588200000.0
2009-08-25 22:55:00,0.8745,0.8746,0.87445,0.87445,1282799999.0
2009-08-25 23:00:00,0.87445,0.87475,0.87445,0.87475,77500000.0
2009-08-25 23:05:00,0.87485,0.8749,0.8746,0.8748,296100000.0
2009-08-25 23:10:00,0.87485,0.875,0.87465,0.8749,166900000.0
2009-08-25 23:15:00,0.87495,0.8752,0.8747,0.87495,761800000.0
2009-08-25 23:20:00,0.87495,0.87505,0.87485,0.8749,285400000.0
2009-08-25 23:25:00,0.87495,0.87505,0.87465,0.87495,323500000.0
2009-08-25 23:30:00,0.87495,0.87495,0.87485,0.87485,61100000.0
2009-08-25 23:35:00,0.8749,0.87505,0.8748,0.87495,196600000.0
2009-08-25 23:40:00,0.875,0.87515,0.87492,0.875,459320000.0
2009-08-25 23:45:00,0.875,0.87505,0.8749,0.875,105400000.0
2009-08-25 23:50:00,0.875,0.87505,0.87465,0.8748,89800000.0
2009-08-25 23:55:00,0.8748,0.87485,0.8748,0.8748,19300000.0
2009-08-26 00:00:00,0.87475,0.87475,0.8745,0.8745,207100000.0
2009-08-26 00:05:00,0.8745,0.8745,0.87445,0.87445,128200000.0
2009-08-26 00:10:00,0.87445,0.87446,0.87433,0.87434,941100007.0
2009-08-26 00:15:00,0.8744,0.87452,0.87433,0.87445,449200003.0
2009-08-26 00:20:00,0.87445,0.87445,0.87445,0.87445,31500000.0
2009-08-26 00:25:00,0.8744,0.87446,0.87423,0.87445,2119999995.0
2009-08-26 00:30:00,0.87445,0.8745,0.8743,0.87445,260300000.0
2009-08-26 00:35:00,0.87445,0.8745,0.87445,0.87445,475500000.0
2009-08-26 00:40:00,0.87445,0.87445,0.87445,0.87445,33500000.0
2009-08-26 00:45:00,0.87445,0.87445,0.87445,0.87445,20500000.0
2009-08-26 00:50:00,0.8742,0.87465,0.8742,0.8745,633000000.0
2009-08-26 00:55:00,0.8745,0.8749,0.8745,0.87485,616299999.0
2009-08-26 01:00:00,0.8749,0.8749,0.87465,0.8748,3046100003.0
2009-08-26 01:05:00,0.8748,0.8749,0.87455,0.8747,3248900005.0
2009-08-26 01:10:00,0.87465,0.8749,0.8746,0.8748,3153600004.0
2009-08-26 01:15:00,0.87485,0.8749,0.8746,0.87485,1644699993.0
2009-08-26 01:20:00,0.8748,0.8749,0.87465,0.8749,4242500008.0
2009-08-26 01:25:00,0.87485,0.875,0.8747,0.8748,2587900000.0
2009-08-26 01:30:00,0.8748,0.87495,0.87475,0.87495,891000001.0
2009-08-26 01:35:00,0.8749,0.8751,0.8747,0.87505,3552300001.0
2009-08-26 01:40:00,0.87505,0.8751,0.87485,0.87505,1699600003.0
2009-08-26 01:45:00,0.8751,0.8752,0.875,0.8751,2603000003.0
2009-08-26 01:50:00,0.87505,0.87575,0.87505,0.8754,1473099999.0
2009-08-26 01:55:00,0.8754,0.87575,0.8754,0.8756,500500000.0
2009-08-26 02:00:00,0.8756,0.8756,0.8752,0.8752,1418100000.0
2009-08-26 02:05:00,0.8752,0.87565,0.87515,0.87545,1301600000.0
2009-08-26 02:10:00,0.8754,0.8755,0.87515,0.87525,457300000.0
2009-08-26 02:15:00,0.8753,0.87535,0.87505,0.87515,844400000.0
2009-08-26 02:20:00,0.87515,0.8754,0.87515,0.8753,642300000.0
2009-08-26 02:25:00,0.8753,0.8754,0.8752,0.8753,1239200000.0
2009-08-26 02:30:00,0.8753,0.8754,0.87525,0.87535,1256900000.0
2009-08-26 02:35:00,0.87535,0.8754,0.8751,0.87535,1314400000.0
2009-08-26 02:40:00,0.87535,0.8756,0.87535,0.87545,1650700000.0
2009-08-26 02:45:00,0.87545,0.87565,0.87545,0.87555,794900000.0
2009-08-26 02:50:00,0.87555,0.87555,0.8751,0.8752,712600000.0
2009-08-26 02:55:00,0.8752,0.87545,0.8751,0.8752,738800000.0
2009-08-26 03:00:00,0.8752,0.8756,0.87515,0.87555,603600000.0
2009-08-26 03:05:00,0.87555,0.8756,0.8754,0.8756,389000000.0
2009-08-26 03:10:00,0.8756,0.8756,0.8754,0.87555,555800000.0
2009-08-26 03:15:00,0.87555,0.8759,0.8755,0.87565,505300001.0
2009-08-26 03:20:00,0.8757,0.8758,0.87565,0.8757,1629800002.0
2009-08-26 03:25:00,0.8757,0.87605,0.87565,0.87595,2028299984.0
2009-08-26 03:30:00,0.87595,0.87615,0.8758,0.87605,1130800000.0
2009-08-26 03:35:00,0.8761,0.87615,0.87585,0.8761,1187000000.0
2009-08-26 03:40:00,0.8761,0.8762,0.8759,0.8761,811300000.0
2009-08-26 03:45:00,0.87605,0.8761,0.8758,0.8761,1221600000.0
2009-08-26 03:50:00,0.87605,0.8761,0.87595,0.876,795700000.0
2009-08-26 03:55:00,0.87595,0.8761,0.8758,0.876,1284100000.0
2009-08-26 04:00:00,0.876,0.87615,0.8759,0.8759,853800000.0
2009-08-26 04:05:00,0.8759,0.8762,0.8757,0.8761,1608600000.0
2009-08-26 04:10:00,0.8761,0.87615,0.87585,0.876,1877500000.0
2009-08-26 04:15:00,0.87605,0.87625,0.8758,0.87625,1333800002.0
2009-08-26 04:20:00,0.87625,0.87625,0.876,0.8761,1561000000.0
2009-08-26 04:25:00,0.8761,0.87625,0.8761,0.8761,817500000.0
2009-08-26 04:30:00,0.8761,0.8762,0.87605,0.8761,868700000.0
2009-08-26 04:35:00,0.8761,0.87635,0.87605,0.8762,1751500000.0
2009-08-26 04:40:00,0.8762,0.8764,0.8762,0.87625,1985900002.0
2009-08-26 04:45:00,0.87625,0.87635,0.8761,0.8762,1457700000.0
2009-08-26 04:50:00,0.8762,0.8764,0.876,0.8761,1719300000.0
2009-08-26 04:55:00,0.87615,0.87615,0.8759,0.8761,1377800003.0
2009-08-26 05:00:00,0.8761,0.87635,0.876,0.87605,1325200000.0
2009-08-26 05:05:00,0.87605,0.8761,0.87595,0.876,317500000.0
2009-08-26 05:10:00,0.876,0.87615,0.876,0.8761,892300000.0
2009-08-26 05:15:00,0.8761,0.8761,0.876,0.87605,394500000.0
2009-08-26 05:20:00,0.87605,0.87615,0.876,0.876,847600000.0
2009-08-26 05:25:00,0.876,0.8761,0.87595,0.876,358600000.0
2009-08-26 05:30:00,0.876,0.87605,0.87595,0.876,491900000.0
2009-08-26 05:35:00,0.876,0.87605,0.87595,0.876,294500000.0
2009-08-26 05:40:00,0.876,0.876,0.8759,0.87595,180400000.0
2009-08-26 05:45:00,0.87595,0.87595,0.8756,0.8756,745900000.0
2009-08-26 05:50:00,0.8756,0.8756,0.87535,0.8756,1214500001.0
2009-08-26 05:55:00,0.87565,0.87575,0.87555,0.8756,952000000.0
2009-08-26 06:00:00,0.8756,0.87565,0.87535,0.87555,742200000.0
2009-08-26 06:05:00,0.87555,0.87555,0.87535,0.87545,588700000.0
2009-08-26 06:10:00,0.87545,0.87555,0.8754,0.87555,317100000.0
2009-08-26 06:15:00,0.87555,0.87555,0.8754,0.8754,513300000.0
2009-08-26 06:20:00,0.8754,0.8755,0.8754,0.87545,791000001.0
2009-08-26 06:25:00,0.8754,0.87555,0.8754,0.87545,762200000.0
2009-08-26 06:30:00,0.8755,0.87575,0.8754,0.87565,1837400000.0
2009-08-26 06:35:00,0.87565,0.87585,0.87565,0.8757,1005599999.0
2009-08-26 06:40:00,0.87575,0.87605,0.87575,0.87585,1222799999.0
2009-08-26 06:45:00,0.87585,0.876,0.8758,0.8759,652400000.0
2009-08-26 06:50:00,0.87585,0.8759,0.87555,0.8756,3186999988.0
2009-08-26 06:55:00,0.87555,0.87565,0.87535,0.87565,1679300001.0
2009-08-26 07:00:00,0.87565,0.87585,0.8756,0.87565,2481299998.0
2009-08-26 07:05:00,0.8757,0.87575,0.87545,0.8757,1639000000.0
2009-08-26 07:10:00,0.87575,0.8759,0.8755,0.8758,1308599990.0
2009-08-26 07:15:00,0.87575,0.8758,0.8755,0.8756,426300000.0
2009-08-26 07:20:00,0.8756,0.8758,0.8756,0.87575,312700000.0
2009-08-26 07:25:00,0.8758,0.8758,0.87555,0.8757,925700000.0
2009-08-26 07:30:00,0.8757,0.8759,0.8757,0.8757,1300300000.0
2009-08-26 07:35:00,0.8757,0.8759,0.8756,0.87575,832800000.0
2009-08-26 07:40:00,0.8758,0.87585,0.8755,0.8755,1321199999.0
2009-08-26 07:45:00,0.8755,0.87585,0.8755,0.8757,1735200002.0
2009-08-26 07:50:00,0.8757,0.8759,0.87565,0.87585,1579200000.0
2009-08-26 07:55:00,0.8758,0.8761,0.8754,0.8755,1535300001.0
2009-08-26 08:00:00,0.87555,0.87615,0.87545,0.876,1762099996.0
2009-08-26 08:05:00,0.876,0.87625,0.8759,0.87605,1857800004.0
2009-08-26 08:10:00,0.87605,0.8761,0.8755,0.87575,1351399999.0
2009-08-26 08:15:00,0.8758,0.87615,0.8755,0.87595,1466500000.0
2009-08-26 08:20:00,0.87595,0.87605,0.87575,0.87585,1103500000.0
2009-08-26 08:25:00,0.87585,0.8762,0.8758,0.8761,1627599996.0
2009-08-26 08:30:00,0.8761,0.87625,0.87585,0.87625,2786500001.0
2009-08-26 08:35:00,0.8763,0.8763,0.8759,0.87625,2676099998.0
2009-08-26 08:40:00,0.87625,0.87655,0.876,0.87645,4614499994.0
2009-08-26 08:45:00,0.87645,0.8772,0.87645,0.87715,2887800001.0
2009-08-26 08:50:00,0.87715,0.87735,0.87685,0.87725,3403900002.0
2009-08-26 08:55:00,0.87725,0.8774,0.8769,0.8773,2657100005.0
2009-08-26 09:00:00,0.87725,0.8776,0.8771,0.8772,2654600001.0
2009-08-26 09:05:00,0.87715,0.8773,0.8769,0.87695,2237699998.0
2009-08-26 09:10:00,0.87695,0.877,0.8766,0.87675,1580500001.0
2009-08-26 09:15:00,0.87675,0.8768,0.8764,0.87675,1881399995.0
2009-08-26 09:20:00,0.8767,0.87725,0.87635,0.87655,2730100001.0
2009-08-26 09:25:00,0.87655,0.8772,0.8765,0.87695,2517300005.0
2009-08-26 09:30:00,0.87695,0.87705,0.87665,0.87675,2183699998.0
2009-08-26 09:35:00,0.87675,0.8771,0.8767,0.8769,1967800000.0
2009-08-26 09:40:00,0.8769,0.87715,0.8768,0.87685,1309600000.0
2009-08-26 09:45:00,0.87685,0.8771,0.8768,0.8769,2151400000.0
2009-08-26 09:50:00,0.87695,0.87695,0.8767,0.8768,2071400003.0
2009-08-26 09:55:00,0.87675,0.878,0.8767,0.8778,917299999.0
2009-08-26 10:00:00,0.8778,0.87785,0.8769,0.8774,1963500000.0
2009-08-26 10:05:00,0.8774,0.87835,0.8774,0.8782,1910000001.0
2009-08-26 10:10:00,0.87825,0.87845,0.87775,0.8783,2105600001.0
2009-08-26 10:15:00,0.8783,0.8784,0.87785,0.87795,1726700002.0
2009-08-26 10:20:00,0.8779,0.8784,0.8779,0.87825,1864099999.0
2009-08-26 10:25:00,0.87825,0.87845,0.8778,0.87795,1587800000.0
2009-08-26 10:30:00,0.8779,0.878,0.87765,0.87785,1429199998.0
2009-08-26 10:35:00,0.87785,0.87815,0.87785,0.87805,1330199999.0
2009-08-26 10:40:00,0.87805,0.8781,0.87755,0.87755,1454300005.0
2009-08-26 10:45:00,0.8776,0.8777,0.87735,0.87745,2571300006.0
2009-08-26 10:50:00,0.8774,0.8778,0.8773,0.87775,1105099999.0
2009-08-26 10:55:00,0.87765,0.8778,0.8773,0.8778,1067300000.0
2009-08-26 11:00:00,0.8778,0.87795,0.87745,0.87745,1329700000.0
2009-08-26 11:05:00,0.87745,0.87765,0.87725,0.8775,1344800000.0
2009-08-26 11:10:00,0.8775,0.87765,0.87745,0.87755,1547500008.0
2009-08-26 11:15:00,0.87755,0.87755,0.87715,0.8772,869700004.0
2009-08-26 11:20:00,0.8772,0.87725,0.87705,0.8771,2124900004.0
2009-08-26 11:25:00,0.8771,0.8775,0.87695,0.87745,1051500002.0
2009-08-26 11:30:00,0.87745,0.8776,0.87725,0.8775,670300000.0
2009-08-26 11:35:00,0.87755,0.87765,0.87745,0.8776,742799997.0
2009-08-26 11:40:00,0.87755,0.87785,0.87755,0.87765,1536100002.0
2009-08-26 11:45:00,0.87765,0.8782,0.87755,0.8781,1500600001.0
2009-08-26 11:50:00,0.87805,0.87855,0.8778,0.87855,949000000.0
2009-08-26 11:55:00,0.87855,0.87855,0.87805,0.87815,1105300001.0
2009-08-26 12:00:00,0.8781,0.87845,0.87805,0.87845,922800001.0
2009-08-26 12:05:00,0.87845,0.8785,0.87805,0.87815,856699998.0
2009-08-26 12:10:00,0.8781,0.87835,0.878,0.87815,1470899997.0
2009-08-26 12:15:00,0.8781,0.8782,0.87775,0.8779,1225300005.0
2009-08-26 12:20:00,0.8779,0.8786,0.8779,0.87835,1459300003.0
2009-08-26 12:25:00,0.87835,0.8785,0.8781,0.87825,1875500001.0
2009-08-26 12:30:00,0.87825,0.8783,0.8778,0.8783,2238099999.0
2009-08-26 12:35:00,0.8783,0.8785,0.8781,0.8781,1610899994.0
2009-08-26 12:40:00,0.8781,0.8782,0.87795,0.878,1411099999.0
2009-08-26 12:45:00,0.87805,0.8782,0.8778,0.87815,1685899999.0
2009-08-26 12:50:00,0.87815,0.87825,0.87795,0.8782,892300000.0
2009-08-26 12:55:00,0.87825,0.8783,0.87795,0.8782,1424100000.0
2009-08-26 13:00:00,0.8782,0.8789,0.87815,0.87885,1897400004.0
2009-08-26 13:05:00,0.87895,0.8793,0.8784,0.8792,2806200001.0
2009-08-26 13:10:00,0.8792,0.8792,0.87865,0.87875,2855400004.0
2009-08-26 13:15:00,0.87875,0.87885,0.87825,0.8784,2445200002.0
2009-08-26 13:20:00,0.8784,0.87865,0.8781,0.87815,3400999997.0
2009-08-26 13:25:00,0.8782,0.87845,0.878,0.87825,2967199995.0
2009-08-26 13:30:00,0.8782,0.87855,0.878,0.87815,1997100001.0
2009-08-26 13:35:00,0.87815,0.87825,0.87755,0.8779,2217300001.0
2009-08-26 13:40:00,0.87785,0.878,0.8774,0.87785,2693599999.0
2009-08-26 13:45:00,0.8778,0.87805,0.87775,0.87795,2042399999.0
2009-08-26 13:50:00,0.87795,0.8781,0.87785,0.878,2279300001.0
2009-08-26 13:55:00,0.878,0.8781,0.87785,0.878,1587000003.0
2009-08-26 14:00:00,0.878,0.87815,0.87775,0.87785,2512900002.0
2009-08-26 14:05:00,0.87785,0.87805,0.87775,0.87795,2189500006.0
2009-08-26 14:10:00,0.878,0.8781,0.8778,0.87795,2235399994.0
2009-08-26 14:15:00,0.87795,0.8781,0.87785,0.878,1676899997.0
2009-08-26 14:20:00,0.878,0.87825,0.878,0.87815,1312000000.0
2009-08-26 14:25:00,0.87815,0.8782,0.87805,0.87805,2141699996.0
2009-08-26 14:30:00,0.8781,0.8784,0.8779,0.8784,3969499997.0
2009-08-26 14:35:00,0.87845,0.8786,0.87815,0.8784,3606099993.0
2009-08-26 14:40:00,0.8784,0.8788,0.8783,0.87865,3232800001.0
2009-08-26 14:45:00,0.8786,0.87875,0.87845,0.8786,2256600000.0
2009-08-26 14:50:00,0.8786,0.87865,0.87835,0.8785,2709299996.0
2009-08-26 14:55:00,0.8785,0.87865,0.87845,0.87865,2108899995.0
2009-08-26 15:00:00,0.8786,0.87895,0.87855,0.87875,3108699990.0
2009-08-26 15:05:00,0.87875,0.87915,0.87875,0.879,3028099988.0
2009-08-26 15:10:00,0.879,0.87925,0.879,0.87915,2554199997.0
2009-08-26 15:15:00,0.8791,0.87945,0.8791,0.8793,4833500009.0
2009-08-26 15:20:00,0.87925,0.8803,0.87925,0.88015,7075399995.0
2009-08-26 15:25:00,0.88015,0.88065,0.88,0.8805,6015500008.0
2009-08-26 15:30:00,0.88045,0.8807,0.87995,0.88035,5365500012.0
2009-08-26 15:35:00,0.88035,0.88045,0.8799,0.8799,5609699996.0
2009-08-26 15:40:00,0.87995,0.87995,0.8793,0.87935,5275100036.0
2009-08-26 15:45:00,0.87935,0.8795,0.87875,0.8789,6530400004.0
2009-08-26 15:50:00,0.87885,0.87925,0.8788,0.8789,6644599984.0
2009-08-26 15:55:00,0.879,0.8792,0.8787,0.87875,6531200004.0
2009-08-26 16:00:00,0.87875,0.87925,0.87865,0.87895,5283899993.0
2009-08-26 16:05:00,0.87895,0.8791,0.87855,0.8789,5439200007.0
2009-08-26 16:10:00,0.87895,0.879,0.87825,0.87825,6512300006.0
2009-08-26 16:15:00,0.87825,0.87845,0.8777,0.87785,5702000000.0
2009-08-26 16:20:00,0.87785,0.8785,0.87785,0.8781,4959900009.0
2009-08-26 16:25:00,0.8781,0.87825,0.8779,0.87795,4848700004.0
2009-08-26 16:30:00,0.87795,0.87815,0.87745,0.87775,4881900011.0
2009-08-26 16:35:00,0.87775,0.87775,0.8772,0.8773,5653700008.0
2009-08-26 16:40:00,0.87735,0.8776,0.8773,0.87755,3819800005.0
2009-08-26 16:45:00,0.87755,0.8782,0.87755,0.8778,5128500002.0
2009-08-26 16:50:00,0.87785,0.87815,0.87775,0.87805,3326699999.0
2009-08-26 16:55:00,0.87805,0.8781,0.8775,0.87775,3547320005.0
2009-08-26 17:00:00,0.87775,0.87785,0.87745,0.87755,3421300004.0
2009-08-26 17:05:00,0.87755,0.87755,0.87725,0.87725,3509899997.0
2009-08-26 17:10:00,0.87725,0.8774,0.8772,0.87725,4239000006.0
2009-08-26 17:15:00,0.87725,0.87765,0.87725,0.8774,4523599997.0
2009-08-26 17:20:00,0.8774,0.8777,0.8772,0.8774,4497500004.0
2009-08-26 17:25:00,0.8774,0.8774,0.8767,0.87685,3659199995.0
2009-08-26 17:30:00,0.87685,0.87685,0.87655,0.87665,4312300002.0
2009-08-26 17:35:00,0.8767,0.8768,0.8765,0.87655,4805499994.0
2009-08-26 17:40:00,0.87655,0.87665,0.87645,0.87645,3896000009.0
2009-08-26 17:45:00,0.87645,0.8765,0.87605,0.87645,4589200003.0
2009-08-26 17:50:00,0.8765,0.8767,0.87635,0.8764,3162300002.0
2009-08-26 17:55:00,0.8764,0.87665,0.87635,0.8765,3421400004.0
2009-08-26 18:00:00,0.87645,0.87655,0.87635,0.87655,3021099997.0
2009-08-26 18:05:00,0.87655,0.87685,0.87635,0.87675,3556100009.0
2009-08-26 18:10:00,0.87675,0.8768,0.87645,0.87655,2443200016.0
2009-08-26 18:15:00,0.8765,0.8765,0.8762,0.87625,1444700006.0
2009-08-26 18:20:00,0.87625,0.8763,0.87615,0.87625,1681400003.0
2009-08-26 18:25:00,0.87625,0.8765,0.87625,0.87645,2373099992.0
2009-08-26 18:30:00,0.87645,0.87655,0.87635,0.87655,2387399993.0
2009-08-26 18:35:00,0.87655,0.8771,0.8765,0.8769,1835800005.0
2009-08-26 18:40:00,0.8769,0.87695,0.87675,0.87695,739100001.0
2009-08-26 18:45:00,0.87695,0.87735,0.8769,0.87725,479699997.0
2009-08-26 18:50:00,0.8773,0.87735,0.87715,0.8772,2170799993.0
2009-08-26 18:55:00,0.8772,0.87725,0.87695,0.87705,3356200008.0
2009-08-26 19:00:00,0.87705,0.87725,0.8769,0.8772,3477499989.0
2009-08-26 19:05:00,0.8772,0.8773,0.877,0.8771,2162799989.0
2009-08-26 19:10:00,0.87715,0.8773,0.87705,0.8773,1233899997.0
2009-08-26 19:15:00,0.8773,0.87745,0.87725,0.87735,2139399982.0
2009-08-26 19:20:00,0.87735,0.8774,0.8772,0.8773,2317299999.0
2009-08-26 19:25:00,0.8773,0.8777,0.8773,0.8775,2284999999.0
2009-08-26 19:30:00,0.8775,0.87755,0.8773,0.8773,1718300000.0
2009-08-26 19:35:00,0.8773,0.8777,0.87725,0.87755,2324600003.0
2009-08-26 19:40:00,0.87755,0.8777,0.8775,0.8776,1475100005.0
2009-08-26 19:45:00,0.8776,0.87765,0.8774,0.87745,2308000001.0
2009-08-26 19:50:00,0.87745,0.87745,0.8773,0.87735,1110299997.0
2009-08-26 19:55:00,0.87735,0.87735,0.8771,0.8772,1643300002.0
2009-08-26 20:00:00,0.8772,0.87725,0.877,0.8771,2610400002.0
2009-08-26 20:05:00,0.87715,0.8772,0.8771,0.87715,1333699989.0
2009-08-26 20:10:00,0.8771,0.87715,0.8768,0.87695,2190600002.0
2009-08-26 20:15:00,0.877,0.8771,0.87675,0.87685,1565800000.0
2009-08-26 20:20:00,0.8769,0.87705,0.87685,0.8769,2505099991.0
2009-08-26 20:25:00,0.8769,0.8771,0.8769,0.8771,2046300000.0
2009-08-26 20:30:00,0.8771,0.87715,0.8768,0.8768,1809399998.0
2009-08-26 20:35:00,0.8768,0.877,0.87675,0.8769,1844400000.0
2009-08-26 20:40:00,0.8769,0.87695,0.8768,0.87695,1511299999.0
2009-08-26 20:45:00,0.8769,0.87705,0.87685,0.877,2265899993.0
2009-08-26 20:50:00,0.877,0.8771,0.8769,0.87705,2449699992.0
2009-08-26 20:55:00,0.87705,0.87705,0.87665,0.8769,3058200019.0
2009-08-26 21:00:00,0.87685,0.8771,0.8768,0.877,2585200002.0
2009-08-26 21:05:00,0.877,0.87705,0.87685,0.8769,2213499999.0
2009-08-26 21:10:00,0.8769,0.8769,0.8767,0.87685,2121700000.0
2009-08-26 21:15:00,0.8768,0.87695,0.87675,0.8769,1679300001.0
2009-08-26 21:20:00,0.8769,0.877,0.87685,0.87685,824900000.0
2009-08-26 21:25:00,0.87685,0.87685,0.8768,0.87685,1319000000.0
2009-08-26 21:30:00,0.87685,0.8769,0.8767,0.8768,1363300001.0
2009-08-26 21:35:00,0.8768,0.8769,0.8768,0.87685,1097200000.0
2009-08-26 21:40:00,0.87685,0.8773,0.87685,0.8771,1396800003.0
2009-08-26 21:45:00,0.8771,0.8773,0.87705,0.8772,3403500013.0
2009-08-26 21:50:00,0.87725,0.87745,0.87715,0.8772,1419600004.0
2009-08-26 21:55:00,0.8772,0.8774,0.87715,0.8773,812400006.0
2009-08-26 22:00:00,0.8773,0.8773,0.877,0.8772,924800000.0
2009-08-26 22:05:00,0.8772,0.8774,0.8771,0.87735,437899999.0
2009-08-26 22:10:00,0.87735,0.8775,0.87725,0.8774,939999997.0
2009-08-26 22:15:00,0.87735,0.87745,0.8773,0.8774,120100000.0
2009-08-26 22:20:00,0.8774,0.87745,0.87726,0.87726,571700000.0
2009-08-26 22:25:00,0.8774,0.87745,0.8773,0.87735,460800000.0
2009-08-26 22:30:00,0.87725,0.8773,0.87706,0.87715,371300000.0
2009-08-26 22:35:00,0.87715,0.87715,0.87705,0.87705,197700000.0
2009-08-26 22:40:00,0.87705,0.8772,0.87705,0.8771,146600000.0
2009-08-26 22:45:00,0.8771,0.8773,0.8771,0.8773,307700000.0
2009-08-26 22:50:00,0.8773,0.8774,0.87725,0.87725,330700000.0
2009-08-26 22:55:00,0.87725,0.8774,0.8766,0.8771,301100000.0
2009-08-26 23:00:00,0.8771,0.8772,0.8766,0.87715,93300000.0
2009-08-26 23:05:00,0.8773,0.8775,0.8769,0.87725,138900000.0
2009-08-26 23:10:00,0.87715,0.87735,0.87712,0.87735,163700000.0
2009-08-26 23:15:00,0.87725,0.8774,0.87695,0.8772,733800000.0
2009-08-26 23:20:00,0.8772,0.8776,0.8772,0.8774,208099999.0
2009-08-26 23:25:00,0.87745,0.8775,0.8772,0.8772,112200000.0
2009-08-26 23:30:00,0.8772,0.8774,0.87705,0.87735,202600000.0
2009-08-26 23:35:00,0.87735,0.8774,0.8772,0.8773,269600000.0
2009-08-26 23:40:00,0.87735,0.8777,0.87725,0.8776,508800000.0
2009-08-26 23:45:00,0.8776,0.87765,0.8773,0.8774,787400000.0
2009-08-26 23:50:00,0.8774,0.87745,0.87735,0.8774,798400000.0
2009-08-26 23:55:00,0.8774,0.8775,0.8772,0.87745,333200000.0
2009-08-27 00:00:00,0.87745,0.87745,0.87725,0.87735,221700000.0
2009-08-27 00:05:00,0.87735,0.87745,0.877,0.87735,452600000.0
2009-08-27 00:10:00,0.87725,0.87735,0.8771,0.87725,191600000.0
2009-08-27 00:15:00,0.87715,0.87725,0.87715,0.87725,94000000.0
2009-08-27 00:20:00,0.87725,0.87735,0.87715,0.87735,588280000.0
2009-08-27 00:25:00,0.87735,0.87745,0.87725,0.87735,71200000.0
2009-08-27 00:30:00,0.87735,0.8775,0.87715,0.8772,668500000.0
2009-08-27 00:35:00,0.8772,0.8774,0.87715,0.87735,1333800000.0
2009-08-27 00:40:00,0.87745,0.87745,0.8772,0.87735,825150000.0
2009-08-27 00:45:00,0.87735,0.8775,0.87725,0.8774,792000000.0
2009-08-27 00:50:00,0.8774,0.8775,0.87715,0.87725,2890800000.0
2009-08-27 00:55:00,0.87725,0.87755,0.87725,0.8775,1771600000.0
2009-08-27 01:00:00,0.8775,0.8776,0.8773,0.8774,1700100000.0
2009-08-27 01:05:00,0.8774,0.87745,0.8772,0.8773,1050000000.0
2009-08-27 01:10:00,0.8773,0.8774,0.87725,0.8773,719000000.0
2009-08-27 01:15:00,0.87725,0.87735,0.87725,0.87735,1767750003.0
2009-08-27 01:20:00,0.8773,0.87745,0.87725,0.8774,340700000.0
2009-08-27 01:25:00,0.8774,0.8776,0.87735,0.8775,388700000.0
2009-08-27 01:30:00,0.8775,0.8775,0.8772,0.87725,3370100010.0
2009-08-27 01:35:00,0.8773,0.87735,0.87725,0.87725,522050001.0
2009-08-27 01:40:00,0.87725,0.8774,0.8772,0.87735,869800000.0
2009-08-27 01:45:00,0.87735,0.8774,0.87725,0.87735,969000000.0
2009-08-27 01:50:00,0.87735,0.87735,0.8772,0.87725,854200000.0
2009-08-27 01:55:00,0.87725,0.8773,0.87725,0.87725,164600000.0
2009-08-27 02:00:00,0.8772,0.8773,0.87715,0.8773,940900000.0
2009-08-27 02:05:00,0.8773,0.8773,0.87715,0.87725,870400000.0
2009-08-27 02:10:00,0.87725,0.8773,0.87715,0.8772,828200000.0
2009-08-27 02:15:00,0.8772,0.87735,0.8772,0.8773,757100000.0
2009-08-27 02:20:00,0.8773,0.8773,0.87715,0.8773,996600000.0
2009-08-27 02:25:00,0.87725,0.8773,0.8771,0.87715,608300000.0
2009-08-27 02:30:00,0.87715,0.87735,0.8771,0.87725,1252000000.0
2009-08-27 02:35:00,0.87725,0.8774,0.87715,0.8773,1564800000.0
2009-08-27 02:40:00,0.8773,0.8774,0.8772,0.8772,1277200000.0
2009-08-27 02:45:00,0.8772,0.8772,0.87705,0.8771,659800000.0
2009-08-27 02:50:00,0.87705,0.87725,0.87705,0.87715,611400000.0
2009-08-27 02:55:00,0.87715,0.87725,0.877,0.87715,442100000.0
2009-08-27 03:00:00,0.87715,0.87715,0.87695,0.87705,931900000.0
2009-08-27 03:05:00,0.87705,0.87715,0.877,0.87715,787000000.0
2009-08-27 03:10:00,0.87715,0.87715,0.877,0.87705,751800000.0
2009-08-27 03:15:00,0.8771,0.8771,0.87695,0.8771,390200000.0
2009-08-27 03:20:00,0.8771,0.8771,0.8769,0.8769,1421700000.0
2009-08-27 03:25:00,0.8769,0.877,0.87685,0.8769,1327000000.0
2009-08-27 03:30:00,0.8769,0.87705,0.87685,0.87695,1148300000.0
2009-08-27 03:35:00,0.87695,0.8772,0.87695,0.8771,669100000.0
2009-08-27 03:40:00,0.87715,0.87725,0.8771,0.8772,1042799999.0
2009-08-27 03:45:00,0.8772,0.87725,0.87705,0.87715,742099999.0
2009-08-27 03:50:00,0.87715,0.87725,0.87705,0.8771,1780799999.0
2009-08-27 03:55:00,0.8772,0.87745,0.8771,0.87725,1295400001.0
2009-08-27 04:00:00,0.87725,0.8774,0.87718,0.8774,283300000.0
2009-08-27 04:05:00,0.8774,0.8774,0.87725,0.8773,372900000.0
2009-08-27 04:10:00,0.8773,0.8776,0.8772,0.87735,1555600003.0
2009-08-27 04:15:00,0.87735,0.8777,0.87725,0.87755,1824100003.0
2009-08-27 04:20:00,0.87755,0.87765,0.8774,0.87745,2105199997.0
2009-08-27 04:25:00,0.87745,0.8775,0.8773,0.87745,1134400000.0
2009-08-27 04:30:00,0.87745,0.8775,0.87725,0.8774,1787700001.0
2009-08-27 04:35:00,0.87735,0.8775,0.87725,0.8773,3590299998.0
2009-08-27 04:40:00,0.8773,0.87745,0.8772,0.87735,1467800002.0
2009-08-27 04:45:00,0.87735,0.8776,0.8773,0.8775,4036599983.0
2009-08-27 04:50:00,0.87755,0.8778,0.8773,0.87755,5135299983.0
2009-08-27 04:55:00,0.8776,0.87765,0.8774,0.8775,2817090017.0
2009-08-27 05:00:00,0.8775,0.87775,0.87745,0.8776,5187499996.0
2009-08-27 05:05:00,0.8776,0.8776,0.87735,0.87745,2561899995.0
2009-08-27 05:10:00,0.87745,0.87765,0.87745,0.87755,2051699995.0
2009-08-27 05:15:00,0.8776,0.8778,0.8774,0.87765,2678399999.0
2009-08-27 05:20:00,0.87765,0.8777,0.87755,0.8777,820299998.0
2009-08-27 05:25:00,0.8776,0.8777,0.8775,0.8775,956400000.0
2009-08-27 05:30:00,0.87755,0.87775,0.8775,0.8776,1034200000.0
2009-08-27 05:35:00,0.8776,0.8783,0.8776,0.87825,1149900000.0
2009-08-27 05:40:00,0.87825,0.87845,0.87805,0.87815,1391399999.0
2009-08-27 05:45:00,0.87815,0.87825,0.8781,0.87815,1649100001.0
2009-08-27 05:50:00,0.87815,0.8783,0.8781,0.87825,985200000.0
2009-08-27 05:55:00,0.87825,0.8784,0.8781,0.8782,757000000.0
2009-08-27 06:00:00,0.8782,0.87825,0.87805,0.87815,901400000.0
2009-08-27 06:05:00,0.87815,0.87825,0.87805,0.87815,2546800002.0
2009-08-27 06:10:00,0.87815,0.87825,0.87795,0.8781,1092600000.0
2009-08-27 06:15:00,0.8781,0.87825,0.878,0.8781,1379199998.0
2009-08-27 06:20:00,0.8781,0.8783,0.87785,0.878,1665500002.0
2009-08-27 06:25:00,0.87805,0.8781,0.8778,0.87795,1321700000.0
2009-08-27 06:30:00,0.87795,0.87815,0.8779,0.878,1796500001.0
2009-08-27 06:35:00,0.87805,0.87815,0.8779,0.8779,1066000001.0
2009-08-27 06:40:00,0.8779,0.878,0.87775,0.87785,1773000000.0
2009-08-27 06:45:00,0.87785,0.8779,0.8778,0.87785,1875200004.0
2009-08-27 06:50:00,0.87785,0.87795,0.8778,0.87785,1142100003.0
2009-08-27 06:55:00,0.87785,0.87805,0.87765,0.87785,2142000006.0
2009-08-27 07:00:00,0.87785,0.878,0.87765,0.87795,1393099999.0
2009-08-27 07:05:00,0.87795,0.87815,0.87775,0.878,1784700002.0
2009-08-27 07:10:00,0.87805,0.8781,0.8779,0.878,592099998.0
2009-08-27 07:15:00,0.878,0.87815,0.87775,0.87815,1498500004.0
2009-08-27 07:20:00,0.8781,0.8781,0.8779,0.87795,692800002.0
2009-08-27 07:25:00,0.878,0.87825,0.8779,0.8781,643100000.0
2009-08-27 07:30:00,0.8781,0.87835,0.87795,0.8782,578400000.0
2009-08-27 07:35:00,0.8782,0.8783,0.8782,0.8782,493900000.0
2009-08-27 07:40:00,0.8782,0.87835,0.8782,0.8783,965799999.0
2009-08-27 07:45:00,0.8783,0.8785,0.87825,0.8784,1630799999.0
2009-08-27 07:50:00,0.8784,0.8786,0.87765,0.8778,1459900001.0
2009-08-27 07:55:00,0.8778,0.8778,0.8772,0.87745,2152399999.0
2009-08-27 08:00:00,0.87745,0.8779,0.87695,0.87755,1844500000.0
2009-08-27 08:05:00,0.87755,0.87795,0.87735,0.8779,1533799999.0
2009-08-27 08:10:00,0.8779,0.8785,0.87775,0.8785,1914799999.0
2009-08-27 08:15:00,0.8784,0.8785,0.87815,0.87825,2063800000.0
2009-08-27 08:20:00,0.8783,0.87855,0.87805,0.8785,1516499999.0
2009-08-27 08:25:00,0.8785,0.87885,0.87845,0.8788,3031500000.0
2009-08-27 08:30:00,0.87895,0.8791,0.8787,0.8787,2217800003.0
2009-08-27 08:35:00,0.8787,0.87875,0.8786,0.8787,1884799997.0
2009-08-27 08:40:00,0.8787,0.879,0.87855,0.87895,3108999997.0
2009-08-27 08:45:00,0.87895,0.8793,0.87885,0.8792,2136199999.0
2009-08-27 08:50:00,0.8792,0.87975,0.8792,0.8794,2960600011.0
2009-08-27 08:55:00,0.8794,0.87985,0.8794,0.8797,2852899998.0
2009-08-27 09:00:00,0.8797,0.8803,0.87955,0.87965,6841699970.0
2009-08-27 09:05:00,0.87965,0.87985,0.8793,0.87945,2735599996.0
2009-08-27 09:10:00,0.87945,0.87965,0.87925,0.87965,2896700003.0
2009-08-27 09:15:00,0.87965,0.87965,0.87905,0.87915,2422600002.0
2009-08-27 09:20:00,0.8791,0.87975,0.8791,0.87955,2346899996.0
2009-08-27 09:25:00,0.8795,0.8795,0.87905,0.87905,2273199996.0
2009-08-27 09:30:00,0.87905,0.87925,0.87895,0.87905,2711200006.0
2009-08-27 09:35:00,0.87905,0.8793,0.879,0.879,2241600000.0
2009-08-27 09:40:00,0.879,0.8794,0.87895,0.87915,2775099995.0
2009-08-27 09:45:00,0.87915,0.87915,0.8784,0.87855,2811700000.0
2009-08-27 09:50:00,0.8785,0.87955,0.87845,0.87935,2859299996.0
2009-08-27 09:55:00,0.87925,0.87935,0.87855,0.87865,2672999998.0
2009-08-27 10:00:00,0.87865,0.87895,0.87855,0.87885,2449599992.0
2009-08-27 10:05:00,0.87885,0.8789,0.87845,0.87845,2461099997.0
2009-08-27 10:10:00,0.87845,0.8787,0.87835,0.87865,2624499999.0
2009-08-27 10:15:00,0.87865,0.879,0.87835,0.8785,2067499998.0
2009-08-27 10:20:00,0.8785,0.87865,0.87815,0.87855,2211100000.0
2009-08-27 10:25:00,0.87855,0.8786,0.8782,0.87835,2695699998.0
2009-08-27 10:30:00,0.87835,0.8791,0.8781,0.8791,2514499999.0
2009-08-27 10:35:00,0.8791,0.8794,0.87905,0.87915,2901999992.0
2009-08-27 10:40:00,0.8791,0.8796,0.8791,0.8792,2280399992.0
2009-08-27 10:45:00,0.8792,0.87975,0.87915,0.87965,2394800000.0
2009-08-27 10:50:00,0.8796,0.87975,0.87945,0.87955,2614099984.0
2009-08-27 10:55:00,0.87955,0.8797,0.879,0.87915,2111199995.0
2009-08-27 11:00:00,0.87915,0.87945,0.879,0.8791,2968400001.0
2009-08-27 11:05:00,0.87905,0.8792,0.8789,0.87905,1627199995.0
2009-08-27 11:10:00,0.87905,0.87905,0.8787,0.87875,2201700000.0
2009-08-27 11:15:00,0.87875,0.8794,0.87875,0.87935,1823199998.0
2009-08-27 11:20:00,0.87935,0.8801,0.87935,0.87975,3887900008.0
2009-08-27 11:25:00,0.87975,0.8798,0.87935,0.87965,3414099998.0
2009-08-27 11:30:00,0.87965,0.88005,0.87935,0.8798,3825099991.0
2009-08-27 11:35:00,0.8798,0.88005,0.8794,0.87955,2926899996.0
2009-08-27 11:40:00,0.87955,0.87985,0.87955,0.8798,2224199998.0
2009-08-27 11:45:00,0.8798,0.8806,0.8798,0.88055,3209100002.0
2009-08-27 11:50:00,0.8806,0.88105,0.88025,0.881,2559999999.0
2009-08-27 11:55:00,0.881,0.88165,0.88095,0.88125,2632199997.0
2009-08-27 12:00:00,0.8813,0.8814,0.88105,0.8812,2633399998.0
2009-08-27 12:05:00,0.8812,0.8812,0.8805,0.88085,2624699996.0
2009-08-27 12:10:00,0.88085,0.88105,0.8806,0.8806,2143199999.0
2009-08-27 12:15:00,0.8806,0.88115,0.8806,0.8811,2386699998.0
2009-08-27 12:20:00,0.8811,0.8811,0.88075,0.8808,1443700002.0
2009-08-27 12:25:00,0.8808,0.8811,0.88075,0.881,2978899998.0
2009-08-27 12:30:00,0.881,0.8811,0.88085,0.88095,2174199999.0
2009-08-27 12:35:00,0.88095,0.88165,0.88085,0.88145,2849799993.0
2009-08-27 12:40:00,0.88145,0.8815,0.88125,0.88135,1227500001.0
2009-08-27 12:45:00,0.88135,0.88135,0.8811,0.8812,1403499998.0
2009-08-27 12:50:00,0.8812,0.88125,0.88095,0.88095,1166599998.0
2009-08-27 12:55:00,0.88095,0.88115,0.8808,0.8811,1405999998.0
2009-08-27 13:00:00,0.88115,0.8812,0.8808,0.8808,2007300000.0
2009-08-27 13:05:00,0.8808,0.88085,0.8807,0.8808,1324900001.0
2009-08-27 13:10:00,0.8808,0.881,0.8807,0.88095,1640200000.0
2009-08-27 13:15:00,0.88095,0.8814,0.88095,0.8814,1868600002.0
2009-08-27 13:20:00,0.88135,0.8817,0.88135,0.88165,1472500000.0
2009-08-27 13:25:00,0.88165,0.8819,0.88115,0.88115,2849199997.0
2009-08-27 13:30:00,0.88115,0.8812,0.88095,0.88105,3321399984.0
2009-08-27 13:35:00,0.881,0.88105,0.88075,0.8809,1830000001.0
2009-08-27 13:40:00,0.8809,0.88095,0.88065,0.8807,2017300001.0
2009-08-27 13:45:00,0.8807,0.88105,0.88065,0.881,2131899997.0
2009-08-27 13:50:00,0.881,0.88145,0.88095,0.8812,2020400001.0
2009-08-27 13:55:00,0.88125,0.88125,0.88065,0.8809,2269299995.0
2009-08-27 14:00:00,0.8809,0.881,0.88025,0.88035,3732600000.0
2009-08-27 14:05:00,0.8803,0.88065,0.88025,0.8804,3080600004.0
2009-08-27 14:10:00,0.8804,0.8808,0.88035,0.88045,2069199998.0
2009-08-27 14:15:00,0.88045,0.88055,0.87995,0.88015,2988600009.0
2009-08-27 14:20:00,0.88015,0.8805,0.88,0.88025,2345200003.0
2009-08-27 14:25:00,0.88025,0.88035,0.88,0.8802,2313199996.0
2009-08-27 14:30:00,0.8802,0.8802,0.87995,0.88,3810999995.0
2009-08-27 14:35:00,0.88,0.8804,0.88,0.8804,2801699993.0
2009-08-27 14:40:00,0.8804,0.8804,0.87985,0.88,4277699995.0
2009-08-27 14:45:00,0.87995,0.88015,0.8797,0.88,3153900005.0
2009-08-27 14:50:00,0.88,0.88,0.87965,0.87975,2939099997.0
2009-08-27 14:55:00,0.8798,0.87995,0.87965,0.8799,2322499994.0
2009-08-27 15:00:00,0.8799,0.88015,0.8799,0.88005,2199000005.0
2009-08-27 15:05:00,0.88005,0.88045,0.87985,0.8803,3195199996.0
2009-08-27 15:10:00,0.8803,0.88045,0.8799,0.88,2145399996.0
2009-08-27 15:15:00,0.8799,0.88015,0.87965,0.88005,1451700005.0
2009-08-27 15:20:00,0.88005,0.88005,0.87985,0.87995,1088300000.0
2009-08-27 15:25:00,0.87995,0.88045,0.87985,0.8803,3650200001.0
2009-08-27 15:30:00,0.8803,0.8807,0.88025,0.88065,4079200003.0
2009-08-27 15:35:00,0.88065,0.8809,0.8806,0.8806,3631199990.0
2009-08-27 15:40:00,0.88065,0.8808,0.88055,0.88065,4850899980.0
2009-08-27 15:45:00,0.88065,0.88075,0.8805,0.88065,2796599992.0
2009-08-27 15:50:00,0.8806,0.8809,0.8805,0.88075,5020899987.0
2009-08-27 15:55:00,0.88075,0.88075,0.8803,0.8803,2218499994.0
2009-08-27 16:00:00,0.8803,0.88065,0.88025,0.88035,3260800001.0
2009-08-27 16:05:00,0.88035,0.88035,0.8795,0.8796,3901199993.0
2009-08-27 16:10:00,0.8796,0.88005,0.87945,0.87985,3612899992.0
2009-08-27 16:15:00,0.8799,0.87995,0.87965,0.87975,4351299984.0
2009-08-27 16:20:00,0.8797,0.8798,0.87945,0.8795,4675699987.0
2009-08-27 16:25:00,0.8795,0.8799,0.8793,0.8797,4136399988.0
2009-08-27 16:30:00,0.8797,0.8797,0.87945,0.8795,4831299991.0
2009-08-27 16:35:00,0.8795,0.87995,0.8793,0.87985,3643100008.0
2009-08-27 16:40:00,0.8798,0.88005,0.87975,0.87985,3515400000.0
2009-08-27 16:45:00,0.87985,0.8801,0.87985,0.8799,3537900000.0
2009-08-27 16:50:00,0.8799,0.8801,0.8798,0.8798,5347799977.0
2009-08-27 16:55:00,0.87985,0.8799,0.8796,0.87965,3205199992.0
2009-08-27 17:00:00,0.8797,0.8802,0.8795,0.88005,5983880007.0
2009-08-27 17:05:00,0.88005,0.88065,0.87995,0.8805,3945699999.0
2009-08-27 17:10:00,0.88055,0.88075,0.88035,0.8806,4004399990.0
2009-08-27 17:15:00,0.88055,0.8806,0.8804,0.8805,4598100000.0
2009-08-27 17:20:00,0.8805,0.88065,0.88025,0.88035,4353099986.0
2009-08-27 17:25:00,0.88035,0.88055,0.87995,0.88015,7166999950.0
2009-08-27 17:30:00,0.88015,0.8805,0.88,0.8804,3101699991.0
2009-08-27 17:35:00,0.88035,0.8805,0.8795,0.87985,3357099991.0
2009-08-27 17:40:00,0.87985,0.8801,0.87945,0.87955,3265900004.0
2009-08-27 17:45:00,0.87955,0.8802,0.87945,0.88005,3446599996.0
2009-08-27 17:50:00,0.88005,0.8803,0.87975,0.8803,3063300002.0
2009-08-27 17:55:00,0.8803,0.88055,0.88015,0.8804,3049099987.0
2009-08-27 18:00:00,0.8804,0.88055,0.88015,0.88025,2045699999.0
2009-08-27 18:05:00,0.88025,0.8803,0.8798,0.87985,2833699994.0
2009-08-27 18:10:00,0.87985,0.8799,0.8795,0.87985,3188600004.0
2009-08-27 18:15:00,0.87985,0.87985,0.87945,0.8795,1217000000.0
2009-08-27 18:20:00,0.8795,0.87995,0.8794,0.87985,1487100003.0
2009-08-27 18:25:00,0.8799,0.88005,0.87975,0.87985,2148500004.0
2009-08-27 18:30:00,0.8798,0.88035,0.8795,0.8802,2572919985.0
2009-08-27 18:35:00,0.88025,0.88035,0.88005,0.88005,2584700000.0
2009-08-27 18:40:00,0.8801,0.88015,0.8799,0.88,1815700007.0
2009-08-27 18:45:00,0.88,0.88,0.8799,0.88,1363300020.0
2009-08-27 18:50:00,0.88,0.8801,0.8798,0.88005,1321299997.0
2009-08-27 18:55:00,0.88005,0.88025,0.87995,0.88025,1347899999.0
2009-08-27 19:00:00,0.88025,0.88035,0.88015,0.88035,1096599998.0
2009-08-27 19:05:00,0.88035,0.88065,0.88035,0.88055,2113999996.0
2009-08-27 19:10:00,0.88055,0.88095,0.88045,0.8809,2039799999.0
2009-08-27 19:15:00,0.88095,0.88115,0.88085,0.8811,1212399997.0
2009-08-27 19:20:00,0.88115,0.8812,0.8808,0.88095,1645600001.0
2009-08-27 19:25:00,0.88095,0.88105,0.8807,0.8808,1682400001.0
2009-08-27 19:30:00,0.88075,0.8808,0.88055,0.88065,2318900003.0
2009-08-27 19:35:00,0.88055,0.88065,0.88025,0.8803,1768999996.0
2009-08-27 19:40:00,0.88025,0.8804,0.8802,0.88035,981999998.0
2009-08-27 19:45:00,0.88035,0.88085,0.8802,0.88085,2301499998.0
2009-08-27 19:50:00,0.88085,0.88095,0.88065,0.88085,2075199996.0
2009-08-27 19:55:00,0.8809,0.8809,0.88055,0.8806,1596799999.0
2009-08-27 20:00:00,0.8806,0.88065,0.88045,0.88055,1708599998.0
2009-08-27 20:05:00,0.88055,0.88075,0.88045,0.88065,2947100002.0
2009-08-27 20:10:00,0.88065,0.8817,0.8806,0.8817,2867499999.0
2009-08-27 20:15:00,0.8817,0.8821,0.88165,0.88185,3517600000.0
2009-08-27 20:20:00,0.8819,0.88195,0.88165,0.88195,3117099992.0
2009-08-27 20:25:00,0.88195,0.88375,0.8818,0.8837,2285000001.0
2009-08-27 20:30:00,0.8837,0.88385,0.88325,0.88345,3052400000.0
2009-08-27 20:35:00,0.88345,0.8837,0.8827,0.8828,3933200007.0
2009-08-27 20:40:00,0.88275,0.88335,0.88275,0.8828,4001100002.0
2009-08-27 20:45:00,0.8828,0.88315,0.88275,0.883,3457700001.0
2009-08-27 20:50:00,0.883,0.883,0.88255,0.8826,3190299994.0
2009-08-27 20:55:00,0.8826,0.8827,0.8823,0.88235,3811300003.0
2009-08-27 21:00:00,0.8824,0.8825,0.8821,0.8823,3036200002.0
2009-08-27 21:05:00,0.8823,0.8824,0.88215,0.8824,2561900000.0
2009-08-27 21:10:00,0.8824,0.8825,0.88195,0.882,2211900000.0
2009-08-27 21:15:00,0.88195,0.8822,0.88195,0.88215,2063300002.0
2009-08-27 21:20:00,0.88215,0.8822,0.8816,0.8818,2208599999.0
2009-08-27 21:25:00,0.88185,0.88215,0.88165,0.88205,2628900008.0
2009-08-27 21:30:00,0.88205,0.88215,0.8818,0.882,1340300001.0
2009-08-27 21:35:00,0.882,0.88205,0.8818,0.88195,954199997.0
2009-08-27 21:40:00,0.88195,0.88205,0.88165,0.88195,1889500005.0
2009-08-27 21:45:00,0.882,0.8821,0.8818,0.88195,2155200006.0
2009-08-27 21:50:00,0.88195,0.8821,0.88185,0.8819,1555100004.0
2009-08-27 21:55:00,0.8819,0.882,0.88185,0.88195,1143799998.0
2009-08-27 22:00:00,0.88195,0.88215,0.88185,0.88205,838800000.0
2009-08-27 22:05:00,0.88205,0.88235,0.88205,0.8822,1335599998.0
2009-08-27 22:10:00,0.88225,0.88235,0.88205,0.8822,706900001.0
2009-08-27 22:15:00,0.8822,0.8822,0.88185,0.8819,502900000.0
2009-08-27 22:20:00,0.8819,0.8819,0.88175,0.88185,539499998.0
2009-08-27 22:25:00,0.8819,0.8819,0.88175,0.88175,227300000.0
2009-08-27 22:30:00,0.88175,0.8818,0.88165,0.88175,349600000.0
2009-08-27 22:35:00,0.88175,0.8819,0.8816,0.88185,649099999.0
2009-08-27 22:40:00,0.88185,0.88195,0.8818,0.8819,194600000.0
2009-08-27 22:45:00,0.88195,0.882,0.88154,0.88175,1085500000.0
2009-08-27 22:50:00,0.8817,0.88195,0.88165,0.8817,603400000.0
2009-08-27 22:55:00,0.8817,0.88185,0.8807,0.8808,293300000.0
2009-08-27 23:00:00,0.88045,0.8814,0.88045,0.8814,154100000.0
2009-08-27 23:05:00,0.8814,0.88185,0.8814,0.8817,253400000.0
2009-08-27 23:10:00,0.88175,0.8819,0.88165,0.8818,92200000.0
2009-08-27 23:15:00,0.88185,0.882,0.88175,0.88185,197100001.0
2009-08-27 23:20:00,0.88185,0.8821,0.88175,0.882,877999998.0
2009-08-27 23:25:00,0.8819,0.88205,0.88138,0.88165,461999999.0
2009-08-27 23:30:00,0.88165,0.88175,0.8813,0.88155,159900000.0
2009-08-27 23:35:00,0.88155,0.8816,0.8814,0.8815,152700000.0
2009-08-27 23:40:00,0.88132,0.88165,0.88115,0.88155,827700000.0
2009-08-27 23:45:00,0.88155,0.8817,0.8814,0.88155,348600000.0
2009-08-27 23:50:00,0.88165,0.8817,0.88155,0.8817,250600000.0
2009-08-27 23:55:00,0.8816,0.8819,0.8816,0.88175,673599999.0
2009-08-28 00:00:00,0.88175,0.8819,0.88175,0.8819,244500000.0
2009-08-28 00:05:00,0.8818,0.8819,0.88165,0.8818,582800000.0
2009-08-28 00:10:00,0.88185,0.88195,0.88165,0.8819,716420000.0
2009-08-28 00:15:00,0.8818,0.8819,0.8817,0.88175,528520001.0
2009-08-28 00:20:00,0.88175,0.88185,0.88165,0.88175,506100000.0
2009-08-28 00:25:00,0.88175,0.88195,0.88165,0.88185,439500000.0
2009-08-28 00:30:00,0.88185,0.88185,0.8817,0.88175,199600000.0
2009-08-28 00:35:00,0.88175,0.88177,0.88151,0.88168,1358200000.0
2009-08-28 00:40:00,0.8817,0.8818,0.8816,0.88175,158700000.0
2009-08-28 00:45:00,0.88175,0.8819,0.88155,0.8818,411560000.0
2009-08-28 00:50:00,0.8818,0.8818,0.8815,0.88175,374600000.0
2009-08-28 00:55:00,0.88175,0.8822,0.88175,0.8822,865520000.0
2009-08-28 01:00:00,0.8822,0.8822,0.8815,0.8816,528400000.0
2009-08-28 01:05:00,0.8816,0.88175,0.88145,0.8815,942000000.0
2009-08-28 01:10:00,0.88145,0.88185,0.88145,0.8818,1430000000.0
2009-08-28 01:15:00,0.8818,0.882,0.8818,0.88185,1348000000.0
2009-08-28 01:20:00,0.88185,0.8819,0.8818,0.88185,472600000.0
2009-08-28 01:25:00,0.8819,0.88195,0.88165,0.88185,555700000.0
2009-08-28 01:30:00,0.88185,0.88215,0.88185,0.88205,2043800008.0
2009-08-28 01:35:00,0.88205,0.88225,0.88205,0.8822,845800001.0
2009-08-28 01:40:00,0.8822,0.8822,0.88195,0.8821,749100000.0
2009-08-28 01:45:00,0.8821,0.88215,0.8819,0.88195,1384600000.0
2009-08-28 01:50:00,0.88195,0.88215,0.88185,0.8821,1043900001.0
2009-08-28 01:55:00,0.8821,0.8821,0.88185,0.8821,682800000.0
2009-08-28 02:00:00,0.8821,0.8822,0.8817,0.88175,895100000.0
2009-08-28 02:05:00,0.88175,0.88205,0.8817,0.8819,481900000.0
2009-08-28 02:10:00,0.8819,0.8821,0.8817,0.88185,1254900001.0
2009-08-28 02:15:00,0.8819,0.8822,0.88185,0.88195,1442700000.0
2009-08-28 02:20:00,0.88195,0.88235,0.88175,0.882,1119300000.0
2009-08-28 02:25:00,0.882,0.88225,0.88185,0.8819,1029500000.0
2009-08-28 02:30:00,0.8819,0.88205,0.8816,0.88185,1001600000.0
2009-08-28 02:35:00,0.88185,0.8819,0.8817,0.88175,474400000.0
2009-08-28 02:40:00,0.88175,0.8819,0.88155,0.8818,1539800003.0
2009-08-28 02:45:00,0.88185,0.8821,0.88185,0.88185,1488300000.0
2009-08-28 02:50:00,0.88185,0.88195,0.88175,0.8818,678700000.0
2009-08-28 02:55:00,0.88185,0.882,0.88165,0.8817,954600000.0
2009-08-28 03:00:00,0.8817,0.8819,0.8817,0.88175,851900000.0
2009-08-28 03:05:00,0.88185,0.88185,0.88175,0.88185,586400000.0
2009-08-28 03:10:00,0.8818,0.8819,0.8817,0.8818,858800000.0
2009-08-28 03:15:00,0.8818,0.8819,0.88175,0.8818,221400000.0
2009-08-28 03:20:00,0.8818,0.8818,0.8816,0.8817,290800000.0
2009-08-28 03:25:00,0.8817,0.8818,0.88155,0.8817,914100000.0
2009-08-28 03:30:00,0.88165,0.88185,0.8816,0.88175,1000800000.0
2009-08-28 03:35:00,0.88175,0.882,0.8817,0.8819,707600000.0
2009-08-28 03:40:00,0.8819,0.88205,0.8818,0.88195,939499999.0
2009-08-28 03:45:00,0.88195,0.8821,0.8816,0.882,1355000000.0
2009-08-28 03:50:00,0.882,0.8821,0.8819,0.88205,1164400001.0
2009-08-28 03:55:00,0.88205,0.8822,0.882,0.8822,1424099997.0
2009-08-28 04:00:00,0.8822,0.88255,0.8821,0.88235,1103100003.0
2009-08-28 04:05:00,0.88235,0.88255,0.8823,0.88235,972600000.0
2009-08-28 04:10:00,0.88235,0.88245,0.88215,0.8823,1147799998.0
2009-08-28 04:15:00,0.8823,0.88245,0.8821,0.8821,1389800000.0
2009-08-28 04:20:00,0.8821,0.8822,0.88195,0.88205,1044699997.0
2009-08-28 04:25:00,0.88205,0.8822,0.88195,0.8822,1411499999.0
2009-08-28 04:30:00,0.88225,0.88225,0.88205,0.88215,1228900001.0
2009-08-28 04:35:00,0.88215,0.8822,0.88205,0.88205,921500001.0
2009-08-28 04:40:00,0.88205,0.8822,0.88195,0.88215,992599997.0
2009-08-28 04:45:00,0.88215,0.88215,0.882,0.88205,1023200000.0
2009-08-28 04:50:00,0.88205,0.88265,0.88205,0.8825,1973100001.0
2009-08-28 04:55:00,0.88255,0.88275,0.88235,0.8826,1798900000.0
2009-08-28 05:00:00,0.8826,0.88285,0.8825,0.88285,1084400002.0
2009-08-28 05:05:00,0.88285,0.8829,0.8827,0.8828,861600000.0
2009-08-28 05:10:00,0.8828,0.883,0.8826,0.8828,1287600001.0
2009-08-28 05:15:00,0.8828,0.8828,0.88255,0.8827,1635199999.0
2009-08-28 05:20:00,0.8827,0.8828,0.88245,0.88245,929400000.0
2009-08-28 05:25:00,0.88245,0.8826,0.88245,0.88255,788300003.0
2009-08-28 05:30:00,0.88255,0.88275,0.88245,0.88265,762600000.0
2009-08-28 05:35:00,0.88265,0.88265,0.88245,0.8825,993200000.0
2009-08-28 05:40:00,0.8825,0.8827,0.88235,0.8826,1516900001.0
2009-08-28 05:45:00,0.8826,0.8826,0.88235,0.8824,824900000.0
2009-08-28 05:50:00,0.88235,0.88255,0.88225,0.88245,1688400000.0
2009-08-28 05:55:00,0.88245,0.88255,0.88235,0.88245,964899999.0
2009-08-28 06:00:00,0.88245,0.88245,0.88225,0.8823,805600002.0
2009-08-28 06:05:00,0.8823,0.88235,0.88225,0.88235,2253299997.0
2009-08-28 06:10:00,0.88235,0.88235,0.88215,0.88215,1043299999.0
2009-08-28 06:15:00,0.88215,0.8825,0.88215,0.8825,2530199999.0
2009-08-28 06:20:00,0.8825,0.8825,0.88235,0.8824,1155000000.0
2009-08-28 06:25:00,0.8824,0.8825,0.88215,0.88235,1255799998.0
2009-08-28 06:30:00,0.8823,0.88245,0.88225,0.88235,1448100001.0
2009-08-28 06:35:00,0.88235,0.8825,0.8822,0.8823,1341100001.0
2009-08-28 06:40:00,0.8823,0.88235,0.8822,0.88225,1310200002.0
2009-08-28 06:45:00,0.8823,0.8823,0.88215,0.88225,839400000.0
2009-08-28 06:50:00,0.88225,0.88225,0.882,0.882,600100000.0
2009-08-28 06:55:00,0.882,0.88215,0.882,0.882,969700000.0
2009-08-28 07:00:00,0.882,0.8822,0.88195,0.88215,1395000001.0
2009-08-28 07:05:00,0.8821,0.8822,0.882,0.8821,1313400001.0
2009-08-28 07:10:00,0.8821,0.8822,0.882,0.88215,1016200000.0
2009-08-28 07:15:00,0.88215,0.8824,0.8821,0.88235,1983600000.0
2009-08-28 07:20:00,0.88235,0.8826,0.88225,0.8823,2505200002.0
2009-08-28 07:25:00,0.8823,0.8827,0.8823,0.8827,2405500000.0
2009-08-28 07:30:00,0.8826,0.8827,0.88235,0.8825,1474400000.0
2009-08-28 07:35:00,0.8825,0.88265,0.88235,0.88255,1454599997.0
2009-08-28 07:40:00,0.88255,0.8827,0.88245,0.88255,2290400000.0
2009-08-28 07:45:00,0.88255,0.8826,0.8818,0.88185,2378899998.0
2009-08-28 07:50:00,0.88185,0.88205,0.88165,0.88185,1271900000.0
2009-08-28 07:55:00,0.88185,0.88185,0.88135,0.88175,1243200001.0
2009-08-28 08:00:00,0.88175,0.882,0.8815,0.88195,1390000001.0
2009-08-28 08:05:00,0.8819,0.88205,0.8816,0.88165,1028300000.0
2009-08-28 08:10:00,0.8816,0.88195,0.88155,0.8818,1557499999.0
2009-08-28 08:15:00,0.8818,0.88185,0.8814,0.8815,1510300001.0
2009-08-28 08:20:00,0.88145,0.88165,0.8812,0.8813,1181600001.0
2009-08-28 08:25:00,0.8813,0.88175,0.88105,0.88155,2768299999.0
2009-08-28 08:30:00,0.8816,0.8817,0.88145,0.88155,1327700000.0
2009-08-28 08:35:00,0.8815,0.88155,0.88045,0.88065,3327899994.0
2009-08-28 08:40:00,0.88065,0.88095,0.8805,0.8807,2585499994.0
2009-08-28 08:45:00,0.8807,0.88075,0.87985,0.87985,2596600006.0
2009-08-28 08:50:00,0.8799,0.88005,0.87975,0.8799,2955000003.0
2009-08-28 08:55:00,0.88,0.8801,0.8798,0.88,2532599992.0
2009-08-28 09:00:00,0.88,0.88045,0.87985,0.8802,4029799989.0
2009-08-28 09:05:00,0.8801,0.88065,0.88,0.8806,1976200000.0
2009-08-28 09:10:00,0.8806,0.88075,0.88035,0.8807,2134199996.0
2009-08-28 09:15:00,0.8807,0.8809,0.88035,0.88035,2995099995.0
2009-08-28 09:20:00,0.88035,0.88045,0.8801,0.8804,2298099999.0
2009-08-28 09:25:00,0.8804,0.8805,0.8803,0.88035,2065699998.0
2009-08-28 09:30:00,0.8803,0.8805,0.88,0.88045,2644500000.0
2009-08-28 09:35:00,0.88045,0.88065,0.8802,0.8803,3198500004.0
2009-08-28 09:40:00,0.8803,0.8804,0.87975,0.87995,2270299995.0
2009-08-28 09:45:00,0.87995,0.8801,0.8798,0.88,2763299997.0
2009-08-28 09:50:00,0.88,0.88035,0.88,0.8801,2160800000.0
2009-08-28 09:55:00,0.8801,0.8802,0.8798,0.88,2441600002.0
2009-08-28 10:00:00,0.88,0.8805,0.88,0.88015,2987499999.0
2009-08-28 10:05:00,0.88015,0.8805,0.88005,0.88005,2599799992.0
2009-08-28 10:10:00,0.8801,0.88015,0.87935,0.8795,4056399983.0
2009-08-28 10:15:00,0.87945,0.87965,0.8789,0.87925,3984700013.0
2009-08-28 10:20:00,0.87925,0.8793,0.87855,0.8788,3571499994.0
2009-08-28 10:25:00,0.8788,0.8792,0.8787,0.87915,2313399999.0
2009-08-28 10:30:00,0.8792,0.8799,0.8785,0.8795,3401100001.0
2009-08-28 10:35:00,0.87945,0.8795,0.87915,0.8794,3171800009.0
2009-08-28 10:40:00,0.87935,0.8795,0.8792,0.87935,2209399996.0
2009-08-28 10:45:00,0.87935,0.87945,0.87875,0.8794,2843899992.0
2009-08-28 10:50:00,0.8794,0.8794,0.8788,0.87895,2183400001.0
2009-08-28 10:55:00,0.87895,0.8797,0.8789,0.8793,2894200005.0
2009-08-28 11:00:00,0.8793,0.8797,0.87915,0.87955,2292200003.0
2009-08-28 11:05:00,0.87955,0.8798,0.87955,0.8797,2428399997.0
2009-08-28 11:10:00,0.8797,0.8798,0.87935,0.8796,3150599995.0
2009-08-28 11:15:00,0.8796,0.8797,0.8789,0.87935,3180899992.0
2009-08-28 11:20:00,0.87935,0.87945,0.8792,0.87935,2179800003.0
2009-08-28 11:25:00,0.87935,0.8794,0.87925,0.87935,2009000002.0
2009-08-28 11:30:00,0.8794,0.8795,0.8793,0.8793,2228799997.0
2009-08-28 11:35:00,0.87935,0.87985,0.87925,0.8798,2497599997.0
2009-08-28 11:40:00,0.8798,0.8798,0.8793,0.87935,2737499998.0
2009-08-28 11:45:00,0.87935,0.8802,0.87935,0.8797,3818799999.0
2009-08-28 11:50:00,0.8797,0.8799,0.8795,0.87985,2199100006.0
2009-08-28 11:55:00,0.87985,0.87995,0.87945,0.87965,1741700003.0
2009-08-28 12:00:00,0.8796,0.87985,0.8796,0.87965,2583100002.0
2009-08-28 12:05:00,0.87965,0.8799,0.8796,0.87985,1374499999.0
2009-08-28 12:10:00,0.87985,0.8799,0.8797,0.87975,1717900001.0
2009-08-28 12:15:00,0.8798,0.87985,0.87955,0.8797,3273100001.0
2009-08-28 12:20:00,0.8797,0.8798,0.8789,0.87905,3182500002.0
2009-08-28 12:25:00,0.87905,0.87935,0.879,0.8793,2287400001.0
2009-08-28 12:30:00,0.8793,0.87945,0.87915,0.87925,1769000001.0
2009-08-28 12:35:00,0.87925,0.87995,0.87915,0.87965,2524800006.0
2009-08-28 12:40:00,0.8797,0.8797,0.87925,0.8793,1541700004.0
2009-08-28 12:45:00,0.8793,0.87955,0.8793,0.8794,1820700003.0
2009-08-28 12:50:00,0.8794,0.87945,0.87915,0.87925,1872299994.0
2009-08-28 12:55:00,0.87925,0.8793,0.87885,0.87915,2191399999.0
2009-08-28 13:00:00,0.87915,0.8794,0.87915,0.8794,1360199993.0
2009-08-28 13:05:00,0.87945,0.8795,0.87925,0.87935,1999599997.0
2009-08-28 13:10:00,0.8793,0.8794,0.87875,0.87895,2463299999.0
2009-08-28 13:15:00,0.87895,0.879,0.87805,0.8781,3699900004.0
2009-08-28 13:20:00,0.8781,0.8781,0.8775,0.87755,2382100000.0
2009-08-28 13:25:00,0.87755,0.8778,0.8774,0.87775,2276900007.0
2009-08-28 13:30:00,0.8778,0.87795,0.8775,0.8778,2547600000.0
2009-08-28 13:35:00,0.8778,0.87815,0.87765,0.878,2178199999.0
2009-08-28 13:40:00,0.878,0.87825,0.87785,0.878,2553000002.0
2009-08-28 13:45:00,0.878,0.87865,0.87795,0.87845,1453300003.0
2009-08-28 13:50:00,0.87845,0.87875,0.87845,0.8785,2071300000.0
2009-08-28 13:55:00,0.8785,0.87875,0.87845,0.8787,1076000003.0
2009-08-28 14:00:00,0.8787,0.87875,0.8786,0.87865,1525800001.0
2009-08-28 14:05:00,0.87865,0.87875,0.8785,0.8785,1838200001.0
2009-08-28 14:10:00,0.87855,0.8788,0.87835,0.8784,1280200000.0
2009-08-28 14:15:00,0.8783,0.87855,0.8783,0.8784,1956100008.0
2009-08-28 14:20:00,0.8784,0.87845,0.87815,0.8783,1894199998.0
2009-08-28 14:25:00,0.87825,0.87845,0.87805,0.87835,2203999999.0
2009-08-28 14:30:00,0.8784,0.87875,0.87815,0.87865,2867799999.0
2009-08-28 14:35:00,0.8787,0.87875,0.87825,0.87845,3713200001.0
2009-08-28 14:40:00,0.87845,0.87875,0.8783,0.8786,4076899998.0
2009-08-28 14:45:00,0.87855,0.8786,0.87815,0.87835,2219800002.0
2009-08-28 14:50:00,0.87835,0.8784,0.8782,0.8782,1937499997.0
2009-08-28 14:55:00,0.8782,0.87855,0.8782,0.87855,2696400002.0
2009-08-28 15:00:00,0.87855,0.8787,0.87785,0.87785,3218999997.0
2009-08-28 15:05:00,0.87785,0.8783,0.8777,0.8783,3105800001.0
2009-08-28 15:10:00,0.8783,0.87865,0.87825,0.8785,2881800000.0
2009-08-28 15:15:00,0.87855,0.87875,0.87845,0.87865,2889899995.0
2009-08-28 15:20:00,0.8787,0.8787,0.87835,0.8784,1088099998.0
2009-08-28 15:25:00,0.8784,0.8785,0.87815,0.8784,4062599996.0
2009-08-28 15:30:00,0.8785,0.87885,0.87835,0.87885,5269900006.0
2009-08-28 15:35:00,0.87885,0.8792,0.8786,0.87905,5100900003.0
2009-08-28 15:40:00,0.87905,0.8795,0.879,0.87925,2296700001.0
2009-08-28 15:45:00,0.87925,0.88045,0.8791,0.8804,4327100011.0
2009-08-28 15:50:00,0.8804,0.88055,0.8801,0.8802,4563799998.0
2009-08-28 15:55:00,0.8802,0.88075,0.8801,0.8807,4321199998.0
2009-08-28 16:00:00,0.8807,0.8808,0.87995,0.88025,6018700009.0
2009-08-28 16:05:00,0.88025,0.88045,0.88015,0.8803,5606000000.0
2009-08-28 16:10:00,0.8803,0.88075,0.88015,0.8807,5331200007.0
2009-08-28 16:15:00,0.8807,0.8815,0.8807,0.8813,5028900012.0
2009-08-28 16:20:00,0.88125,0.88175,0.8812,0.88155,4759799996.0
2009-08-28 16:25:00,0.8816,0.88235,0.8815,0.8819,5281099999.0
2009-08-28 16:30:00,0.8819,0.8821,0.88175,0.8818,2647499997.0
2009-08-28 16:35:00,0.88175,0.8818,0.88125,0.88125,3430400000.0
2009-08-28 16:40:00,0.88125,0.88155,0.88125,0.88155,4325800016.0
2009-08-28 16:45:00,0.88155,0.8816,0.88095,0.88105,3750999998.0
2009-08-28 16:50:00,0.88105,0.8812,0.88075,0.8811,3480400004.0
2009-08-28 16:55:00,0.8811,0.8816,0.88095,0.8812,4987899996.0
2009-08-28 17:00:00,0.8812,0.8813,0.881,0.88125,3732100000.0
2009-08-28 17:05:00,0.88125,0.8813,0.881,0.8812,3769699999.0
2009-08-28 17:10:00,0.8812,0.8813,0.88105,0.8811,3084800005.0
2009-08-28 17:15:00,0.8811,0.8813,0.88105,0.8813,3669899991.0
2009-08-28 17:20:00,0.8813,0.88135,0.88115,0.88125,3125000001.0
2009-08-28 17:25:00,0.88125,0.88125,0.8805,0.88055,3457900000.0
2009-08-28 17:30:00,0.88055,0.88055,0.88025,0.8804,2660199998.0
2009-08-28 17:35:00,0.8804,0.8804,0.87965,0.8797,4167500004.0
2009-08-28 17:40:00,0.8797,0.8799,0.8796,0.87975,4086599977.0
2009-08-28 17:45:00,0.87975,0.87985,0.87895,0.87915,3113599999.0
2009-08-28 17:50:00,0.87915,0.87925,0.87905,0.87915,3847199990.0
2009-08-28 17:55:00,0.8791,0.87925,0.87895,0.8791,2260199997.0
2009-08-28 18:00:00,0.8791,0.87915,0.87895,0.8791,2442900006.0
2009-08-28 18:05:00,0.87905,0.8791,0.8783,0.87835,4174799997.0
2009-08-28 18:10:00,0.87835,0.87875,0.8783,0.87855,3359399999.0
2009-08-28 18:15:00,0.87855,0.8787,0.8782,0.8784,2927699998.0
2009-08-28 18:20:00,0.8784,0.87875,0.8782,0.87865,4140199990.0
2009-08-28 18:25:00,0.87865,0.87905,0.87855,0.8788,3034199999.0
2009-08-28 18:30:00,0.87875,0.87915,0.87875,0.879,2119200000.0
2009-08-28 18:35:00,0.87895,0.8791,0.87895,0.879,2133400006.0
2009-08-28 18:40:00,0.87895,0.879,0.8787,0.8789,1668899995.0
2009-08-28 18:45:00,0.8789,0.879,0.8788,0.879,2192999973.0
2009-08-28 18:50:00,0.879,0.8793,0.87895,0.87925,1692999992.0
2009-08-28 18:55:00,0.87925,0.8794,0.8791,0.87925,1977999988.0
2009-08-28 19:00:00,0.87925,0.87965,0.87925,0.87955,1703099978.0
2009-08-28 19:05:00,0.8795,0.8798,0.8795,0.8797,1271600006.0
2009-08-28 19:10:00,0.8797,0.8799,0.87965,0.8798,1031199989.0
2009-08-28 19:15:00,0.8798,0.87985,0.8797,0.87975,1259799989.0
2009-08-28 19:20:00,0.87975,0.8799,0.87975,0.8798,938999991.0
2009-08-28 19:25:00,0.87985,0.87985,0.87955,0.8796,745799997.0
2009-08-28 19:30:00,0.8796,0.87985,0.87955,0.8798,1661599998.0
2009-08-28 19:35:00,0.8798,0.87985,0.87975,0.87985,408799996.0
2009-08-28 19:40:00,0.87985,0.8799,0.8798,0.8799,580100000.0
2009-08-28 19:45:00,0.8799,0.87995,0.87985,0.87995,813900000.0
2009-08-28 19:50:00,0.8799,0.8804,0.87985,0.88035,1834199995.0
2009-08-28 19:55:00,0.8804,0.88085,0.88035,0.88055,1849799992.0
2009-08-28 20:00:00,0.88055,0.8807,0.8803,0.88065,1176900000.0
2009-08-28 20:05:00,0.88065,0.88065,0.88015,0.8802,2360599996.0
2009-08-28 20:10:00,0.8802,0.88025,0.87985,0.8799,1595099999.0
2009-08-28 20:15:00,0.87985,0.8799,0.87945,0.8795,1033499996.0
2009-08-28 20:20:00,0.8795,0.87955,0.87855,0.87855,2560699999.0
2009-08-28 20:25:00,0.8786,0.8789,0.8785,0.8787,2121500000.0
2009-08-28 20:30:00,0.8787,0.8787,0.8782,0.8783,2865199995.0
2009-08-28 20:35:00,0.8783,0.87855,0.87815,0.8784,1513799999.0
2009-08-28 20:40:00,0.8784,0.8784,0.878,0.87805,2765999999.0
2009-08-28 20:45:00,0.87805,0.8783,0.87795,0.8783,2358499999.0
2009-08-28 20:50:00,0.8783,0.8783,0.878,0.87805,948100000.0
2009-08-28 20:55:00,0.87805,0.8783,0.87805,0.87825,1712099996.0
2009-08-28 21:00:00,0.87825,0.87845,0.8782,0.8783,1371099999.0
2009-08-28 21:05:00,0.8783,0.87835,0.87805,0.87805,1213600000.0
2009-08-28 21:10:00,0.87805,0.8782,0.878,0.8782,754400000.0
2009-08-28 21:15:00,0.8782,0.8782,0.87805,0.8781,1095500000.0
2009-08-28 21:20:00,0.87805,0.87815,0.8778,0.87785,1354300000.0
2009-08-28 21:25:00,0.87785,0.8779,0.87775,0.87785,932200000.0
2009-08-28 21:30:00,0.87785,0.87805,0.87765,0.87795,901800000.0
2009-08-28 21:35:00,0.87795,0.87805,0.87775,0.87785,837000000.0
2009-08-28 21:40:00,0.8778,0.87805,0.87775,0.87785,806000000.0
2009-08-28 21:45:00,0.87785,0.8781,0.8778,0.87795,547800000.0
2009-08-28 21:50:00,0.87795,0.87825,0.87795,0.8782,307000000.0
2009-08-28 21:55:00,0.87825,0.8788,0.8782,0.87855,662000000.0
2009-08-28 22:00:00,0.87855,0.87885,0.8783,0.8787,444900000.0
2009-08-28 22:05:00,0.8787,0.8788,0.8785,0.8788,110800000.0
2009-08-28 22:10:00,0.8788,0.8788,0.8784,0.8785,391300000.0
2009-08-28 22:15:00,0.8784,0.87865,0.8784,0.8786,551000000.0
2009-08-28 22:20:00,0.87865,0.87867,0.87851,0.87865,897300000.0
2009-08-28 22:25:00,0.87865,0.87875,0.8785,0.87875,384100000.0
2009-08-28 22:30:00,0.87875,0.87885,0.87865,0.8788,296100000.0
2009-08-28 22:35:00,0.87885,0.8789,0.87865,0.8788,366600000.0
2009-08-28 22:40:00,0.87885,0.879,0.87875,0.87885,418400000.0
2009-08-28 22:45:00,0.8789,0.8791,0.87885,0.8791,292000000.0
2009-08-28 22:50:00,0.8791,0.8792,0.879,0.8791,300000000.0
2009-08-28 22:55:00,0.8791,0.87915,0.87885,0.879,210600000.0
2009-08-30 23:00:00,0.8789,0.87953,0.8789,0.87939,637000000.0
2009-08-30 23:05:00,0.8794,0.87955,0.87896,0.87955,1112100000.0
2009-08-30 23:10:00,0.8794,0.8794,0.87875,0.87895,32600000.0
2009-08-30 23:15:00,0.879,0.87908,0.8779,0.879,216700000.0
2009-08-30 23:20:00,0.87845,0.87895,0.87845,0.87872,534700000.0
2009-08-30 23:25:00,0.8786,0.87965,0.8785,0.87955,431800000.0
2009-08-30 23:30:00,0.8795,0.8796,0.8795,0.8796,12600000.0
2009-08-30 23:35:00,0.8796,0.87965,0.87928,0.87937,1631800002.0
2009-08-30 23:40:00,0.87954,0.87962,0.87939,0.8794,720900000.0
2009-08-30 23:45:00,0.87945,0.8795,0.87925,0.87925,59200000.0
2009-08-30 23:50:00,0.87935,0.87941,0.87905,0.8794,596600000.0
2009-08-30 23:55:00,0.87913,0.87946,0.87904,0.87928,695000000.0
2009-08-31 00:00:00,0.8794,0.87945,0.8792,0.87935,63600000.0
2009-08-31 00:05:00,0.87935,0.8796,0.8793,0.87955,87100000.0
2009-08-31 00:10:00,0.8795,0.8797,0.8793,0.8795,108900000.0
2009-08-31 00:15:00,0.87945,0.87965,0.87935,0.8796,282500000.0
2009-08-31 00:20:00,0.8796,0.8798,0.8795,0.87955,423400000.0
2009-08-31 00:25:00,0.87955,0.8796,0.8794,0.87955,382200000.0
2009-08-31 00:30:00,0.87955,0.8797,0.8795,0.87965,372600000.0
2009-08-31 00:35:00,0.87965,0.8798,0.8796,0.8798,229300000.0
2009-08-31 00:40:00,0.8798,0.8802,0.8798,0.8802,368100000.0
2009-08-31 00:45:00,0.8802,0.88025,0.8798,0.8798,496000000.0
2009-08-31 00:50:00,0.8798,0.8798,0.8793,0.8794,455800000.0
2009-08-31 00:55:00,0.87945,0.8796,0.87925,0.87955,258000000.0
2009-08-31 01:00:00,0.87955,0.88005,0.87945,0.88,563900000.0
2009-08-31 01:05:00,0.88,0.88015,0.87965,0.87965,168800000.0
2009-08-31 01:10:00,0.87965,0.87985,0.87955,0.8798,979700001.0
2009-08-31 01:15:00,0.8798,0.87985,0.87945,0.8795,1088900000.0
2009-08-31 01:20:00,0.8795,0.87965,0.87935,0.87935,829400000.0
2009-08-31 01:25:00,0.87935,0.87935,0.8789,0.87925,860999998.0
2009-08-31 01:30:00,0.87925,0.87955,0.8792,0.87945,261500000.0
2009-08-31 01:35:00,0.87945,0.87995,0.8794,0.8797,906600002.0
2009-08-31 01:40:00,0.8797,0.8799,0.87955,0.8798,1592200002.0
2009-08-31 01:45:00,0.87975,0.87975,0.8794,0.8794,919400001.0
2009-08-31 01:50:00,0.8794,0.87945,0.879,0.879,347600000.0
2009-08-31 01:55:00,0.879,0.8793,0.879,0.87915,762100000.0
2009-08-31 02:00:00,0.87915,0.8792,0.879,0.8791,617100000.0
2009-08-31 02:05:00,0.8791,0.8792,0.8789,0.8789,1519700000.0
2009-08-31 02:10:00,0.8789,0.8789,0.87815,0.87825,1984600000.0
2009-08-31 02:15:00,0.8783,0.8784,0.87825,0.8783,818500000.0
2009-08-31 02:20:00,0.8783,0.8784,0.87795,0.8782,1108400000.0
2009-08-31 02:25:00,0.8782,0.8783,0.87805,0.87815,598100000.0
2009-08-31 02:30:00,0.87815,0.8784,0.878,0.87835,1941700000.0
2009-08-31 02:35:00,0.87835,0.87845,0.8782,0.87825,1130900000.0
2009-08-31 02:40:00,0.87825,0.8787,0.87795,0.87805,1715700000.0
2009-08-31 02:45:00,0.87805,0.8782,0.87795,0.878,1927800000.0
2009-08-31 02:50:00,0.878,0.87835,0.8779,0.8781,1762000000.0
2009-08-31 02:55:00,0.87815,0.87825,0.87785,0.87795,1961200000.0
2009-08-31 03:00:00,0.87795,0.87805,0.87765,0.87785,2219300000.0
2009-08-31 03:05:00,0.87785,0.87815,0.87785,0.8781,1116300000.0
2009-08-31 03:10:00,0.87805,0.87825,0.8776,0.8782,1884600000.0
2009-08-31 03:15:00,0.8782,0.87865,0.8779,0.87805,1715100000.0
2009-08-31 03:20:00,0.87805,0.8784,0.87785,0.8781,1779300000.0
2009-08-31 03:25:00,0.8781,0.8786,0.87805,0.87845,1836300000.0
2009-08-31 03:30:00,0.87845,0.87875,0.87835,0.8787,2467300000.0
2009-08-31 03:35:00,0.8787,0.8792,0.87865,0.8791,1923200000.0
2009-08-31 03:40:00,0.87905,0.8802,0.87905,0.87995,2276400001.0
2009-08-31 03:45:00,0.87995,0.8803,0.8798,0.87985,1550999998.0
2009-08-31 03:50:00,0.87985,0.8806,0.87985,0.88055,1880100001.0
2009-08-31 03:55:00,0.88055,0.88085,0.88005,0.88005,1573299998.0
2009-08-31 04:00:00,0.88005,0.88055,0.87995,0.8804,2752100005.0
2009-08-31 04:05:00,0.88035,0.88045,0.88025,0.8803,835500000.0
2009-08-31 04:10:00,0.88025,0.8803,0.88,0.8803,873100000.0
2009-08-31 04:15:00,0.8803,0.88045,0.8802,0.8803,384900000.0
2009-08-31 04:20:00,0.8803,0.8804,0.88025,0.8803,269900000.0
2009-08-31 04:25:00,0.8803,0.88035,0.87985,0.88,1253700003.0
2009-08-31 04:30:00,0.88,0.8801,0.87995,0.88,1239400005.0
2009-08-31 04:35:00,0.88,0.88,0.8799,0.87995,1134700004.0
2009-08-31 04:40:00,0.87995,0.88045,0.8799,0.88025,1530299998.0
2009-08-31 04:45:00,0.88025,0.8803,0.87985,0.8802,1784899999.0
2009-08-31 04:50:00,0.8802,0.88025,0.8798,0.8799,1530999998.0
2009-08-31 04:55:00,0.87995,0.8801,0.87985,0.8799,853800000.0
2009-08-31 05:00:00,0.8799,0.8801,0.87975,0.8798,1071700001.0
2009-08-31 05:05:00,0.8798,0.8799,0.87975,0.87985,952000001.0
2009-08-31 05:10:00,0.87985,0.8799,0.8798,0.87985,1458800000.0
2009-08-31 05:15:00,0.87985,0.8799,0.87985,0.87985,944399999.0
2009-08-31 05:20:00,0.87985,0.8799,0.87975,0.87985,919800000.0
2009-08-31 05:25:00,0.87985,0.88,0.87965,0.87995,1376300003.0
2009-08-31 05:30:00,0.87995,0.8802,0.87985,0.88005,1467200000.0
2009-08-31 05:35:00,0.88,0.8801,0.87965,0.8798,1517900000.0
2009-08-31 05:40:00,0.8798,0.88005,0.87975,0.8798,874900001.0
2009-08-31 05:45:00,0.8798,0.8799,0.8797,0.87985,1571899993.0
2009-08-31 05:50:00,0.87985,0.88005,0.8798,0.87985,1867599996.0
2009-08-31 05:55:00,0.87985,0.88,0.8796,0.8796,2644900003.0
2009-08-31 06:00:00,0.8796,0.8798,0.87945,0.87958,1921299999.0
2009-08-31 06:05:00,0.87975,0.8798,0.8795,0.87955,946399998.0
2009-08-31 06:10:00,0.87955,0.87985,0.87955,0.87975,1504000001.0
2009-08-31 06:15:00,0.87975,0.87985,0.8795,0.8795,1264300003.0
2009-08-31 06:20:00,0.8795,0.87965,0.8795,0.8796,1110300000.0
2009-08-31 06:25:00,0.87945,0.8798,0.8794,0.8796,1474900000.0
2009-08-31 06:30:00,0.8796,0.8797,0.87945,0.8796,1543400001.0
2009-08-31 06:35:00,0.8796,0.8796,0.87935,0.8795,881800001.0
2009-08-31 06:40:00,0.8795,0.87975,0.87925,0.8794,1901899997.0
2009-08-31 06:45:00,0.87935,0.87955,0.87925,0.87945,907200000.0
2009-08-31 06:50:00,0.87945,0.87955,0.8792,0.8792,1040400000.0
2009-08-31 06:55:00,0.8792,0.87925,0.87905,0.8792,741300002.0
2009-08-31 07:00:00,0.87925,0.8793,0.87915,0.8792,1124700002.0
2009-08-31 07:05:00,0.8792,0.8793,0.8789,0.8792,1022699999.0
2009-08-31 07:10:00,0.8792,0.8794,0.879,0.87905,1218699998.0
2009-08-31 07:15:00,0.87905,0.8793,0.879,0.8792,1171800001.0
2009-08-31 07:20:00,0.87925,0.87945,0.87915,0.8793,1508900000.0
2009-08-31 07:25:00,0.8793,0.8794,0.8793,0.87935,1660000000.0
2009-08-31 07:30:00,0.87935,0.8795,0.87935,0.8794,1103000000.0
2009-08-31 07:35:00,0.87935,0.87945,0.8791,0.87915,1106700000.0
2009-08-31 07:40:00,0.87915,0.8792,0.8789,0.879,1734799999.0
2009-08-31 07:45:00,0.879,0.87935,0.8789,0.87935,2038000001.0
2009-08-31 07:50:00,0.87935,0.8796,0.8793,0.87945,1570900000.0
2009-08-31 07:55:00,0.87945,0.8796,0.8794,0.8795,812399998.0
2009-08-31 08:00:00,0.8795,0.8799,0.87925,0.87985,1593500002.0
2009-08-31 08:05:00,0.8798,0.8803,0.8797,0.88025,1461500001.0
2009-08-31 08:10:00,0.88035,0.88045,0.8795,0.8797,2517900004.0
2009-08-31 08:15:00,0.8797,0.87985,0.87905,0.87965,3617300001.0
2009-08-31 08:20:00,0.87965,0.87995,0.8794,0.87975,2488199999.0
2009-08-31 08:25:00,0.8798,0.88,0.87965,0.87975,1577500001.0
2009-08-31 08:30:00,0.87975,0.88015,0.87975,0.88005,1484600001.0
2009-08-31 08:35:00,0.8801,0.8812,0.88005,0.88085,2446900000.0
2009-08-31 08:40:00,0.8808,0.881,0.88065,0.8809,2426100005.0
2009-08-31 08:45:00,0.8809,0.88105,0.8808,0.88085,1799000002.0
2009-08-31 08:50:00,0.8809,0.8809,0.88055,0.8807,1470600001.0
2009-08-31 08:55:00,0.8807,0.88085,0.8806,0.8806,802399999.0
2009-08-31 09:00:00,0.8806,0.88065,0.88005,0.88005,2738100005.0
2009-08-31 09:05:00,0.88005,0.88045,0.87985,0.88,3561200017.0
2009-08-31 09:10:00,0.88,0.8806,0.87975,0.88055,3101900002.0
2009-08-31 09:15:00,0.88055,0.88095,0.88045,0.8808,3275099998.0
2009-08-31 09:20:00,0.8808,0.88105,0.8807,0.8809,3126000004.0
2009-08-31 09:25:00,0.88095,0.8817,0.88095,0.88155,4269000007.0
2009-08-31 09:30:00,0.88165,0.8817,0.8809,0.8809,2355800002.0
2009-08-31 09:35:00,0.88095,0.88095,0.8804,0.88075,1976500004.0
2009-08-31 09:40:00,0.88075,0.8809,0.8805,0.88075,3706700005.0
2009-08-31 09:45:00,0.88075,0.88085,0.8806,0.8807,1381100001.0
2009-08-31 09:50:00,0.88065,0.8808,0.8806,0.88075,1202500003.0
2009-08-31 09:55:00,0.88075,0.8808,0.8806,0.8808,1095700000.0
2009-08-31 10:00:00,0.8808,0.88115,0.88075,0.88095,1667899999.0
2009-08-31 10:05:00,0.88095,0.881,0.8808,0.8809,1586599996.0
2009-08-31 10:10:00,0.88085,0.88115,0.88075,0.8808,1873600000.0
2009-08-31 10:15:00,0.8808,0.88085,0.88045,0.8807,2958300010.0
2009-08-31 10:20:00,0.88075,0.88095,0.8807,0.88085,3167699998.0
2009-08-31 10:25:00,0.88085,0.88105,0.8808,0.881,1507100001.0
2009-08-31 10:30:00,0.881,0.881,0.88085,0.8809,410200000.0
2009-08-31 10:35:00,0.8809,0.8809,0.88085,0.8809,838400000.0
2009-08-31 10:40:00,0.8809,0.88155,0.88085,0.88135,1631799997.0
2009-08-31 10:45:00,0.8814,0.8814,0.8809,0.88105,2357099995.0
2009-08-31 10:50:00,0.88105,0.88125,0.88085,0.881,1218399998.0
2009-08-31 10:55:00,0.881,0.88115,0.88055,0.88055,2765000001.0
2009-08-31 11:00:00,0.88055,0.88105,0.88055,0.88105,2309200001.0
2009-08-31 11:05:00,0.88105,0.88115,0.8807,0.88085,3025799998.0
2009-08-31 11:10:00,0.8809,0.88095,0.8806,0.8809,1851199999.0
2009-08-31 11:15:00,0.8809,0.88155,0.8809,0.88145,3066500000.0
2009-08-31 11:20:00,0.88145,0.88165,0.8813,0.88165,1691600001.0
2009-08-31 11:25:00,0.88165,0.8818,0.88155,0.88165,1817700001.0
2009-08-31 11:30:00,0.88165,0.8823,0.88155,0.8822,1038900001.0
2009-08-31 11:35:00,0.8822,0.8822,0.882,0.8821,1176500000.0
2009-08-31 11:40:00,0.8821,0.88215,0.88195,0.88195,1664300006.0
2009-08-31 11:45:00,0.88195,0.8821,0.8816,0.88165,1313299999.0
2009-08-31 11:50:00,0.8816,0.8819,0.8815,0.88185,848000000.0
2009-08-31 11:55:00,0.8819,0.8824,0.8817,0.882,1814800002.0
2009-08-31 12:00:00,0.882,0.8823,0.8818,0.8822,2164999993.0
2009-08-31 12:05:00,0.8822,0.8823,0.8822,0.8822,466100000.0
2009-08-31 12:10:00,0.8822,0.8823,0.88215,0.8823,606599998.0
2009-08-31 12:15:00,0.8823,0.8824,0.8822,0.88235,308800000.0
2009-08-31 12:20:00,0.88235,0.8825,0.88235,0.8824,608800000.0
2009-08-31 12:25:00,0.8824,0.88255,0.8824,0.88245,913600000.0
2009-08-31 12:30:00,0.8825,0.8825,0.88225,0.8823,319900002.0
2009-08-31 12:35:00,0.88225,0.8823,0.882,0.882,1072400001.0
2009-08-31 12:40:00,0.882,0.88205,0.88185,0.88195,1537599998.0
2009-08-31 12:45:00,0.88195,0.88195,0.88165,0.88175,989100006.0
2009-08-31 12:50:00,0.88175,0.88195,0.8817,0.8817,1591699988.0
2009-08-31 12:55:00,0.8817,0.88185,0.88095,0.881,2086499998.0
2009-08-31 13:00:00,0.88095,0.8813,0.88085,0.8813,2140599998.0
2009-08-31 13:05:00,0.88135,0.88155,0.88125,0.8813,1176699997.0
2009-08-31 13:10:00,0.8813,0.8816,0.88115,0.88135,1252900002.0
2009-08-31 13:15:00,0.88135,0.88155,0.88115,0.8815,1553600005.0
2009-08-31 13:20:00,0.88145,0.8815,0.881,0.881,2310700001.0
2009-08-31 13:25:00,0.881,0.88105,0.8799,0.88035,1324700000.0
2009-08-31 13:30:00,0.8804,0.8807,0.8803,0.8805,1556300001.0
2009-08-31 13:35:00,0.8805,0.88075,0.88045,0.88075,2257000001.0
2009-08-31 13:40:00,0.88075,0.88105,0.8804,0.88045,2520899995.0
2009-08-31 13:45:00,0.88045,0.88075,0.8804,0.88065,1393200001.0
2009-08-31 13:50:00,0.88065,0.8807,0.88005,0.8802,1302799998.0
2009-08-31 13:55:00,0.8802,0.8806,0.8802,0.8805,1322999996.0
2009-08-31 14:00:00,0.8805,0.8814,0.8805,0.88125,3407900003.0
2009-08-31 14:05:00,0.88125,0.88135,0.88115,0.88125,2927399989.0
2009-08-31 14:10:00,0.88125,0.8813,0.8811,0.8812,2695600012.0
2009-08-31 14:15:00,0.88125,0.8817,0.88125,0.8814,3035100005.0
2009-08-31 14:20:00,0.8814,0.88145,0.8807,0.88075,3688799998.0
2009-08-31 14:25:00,0.88075,0.88075,0.88035,0.88035,2890699990.0
2009-08-31 14:30:00,0.8804,0.8806,0.88035,0.8804,3131599998.0
2009-08-31 14:35:00,0.8804,0.88085,0.8804,0.8808,2499700000.0
2009-08-31 14:40:00,0.8808,0.8809,0.8807,0.8807,2151500012.0
2009-08-31 14:45:00,0.8807,0.8808,0.8804,0.8804,1673600004.0
2009-08-31 14:50:00,0.8804,0.88065,0.87995,0.88005,2465900010.0
2009-08-31 14:55:00,0.8801,0.8806,0.88,0.88045,2589200002.0
2009-08-31 15:00:00,0.88045,0.88065,0.8803,0.8803,2701500005.0
2009-08-31 15:05:00,0.8803,0.88055,0.88025,0.8803,2457400003.0
2009-08-31 15:10:00,0.8803,0.8806,0.88025,0.88055,1878900002.0
2009-08-31 15:15:00,0.8806,0.88065,0.88035,0.88055,2358300002.0
2009-08-31 15:20:00,0.88055,0.8806,0.8803,0.8804,1226000003.0
2009-08-31 15:25:00,0.8804,0.88065,0.8802,0.8804,2318599996.0
2009-08-31 15:30:00,0.88035,0.8806,0.88025,0.88025,3094699998.0
2009-08-31 15:35:00,0.88025,0.8803,0.88005,0.88015,3720899996.0
2009-08-31 15:40:00,0.88015,0.88055,0.8801,0.8804,2890800003.0
2009-08-31 15:45:00,0.8804,0.88055,0.87995,0.8802,3827300001.0
2009-08-31 15:50:00,0.88025,0.88035,0.88,0.88005,3390099999.0
2009-08-31 15:55:00,0.88,0.88055,0.88,0.88035,2326899997.0
2009-08-31 16:00:00,0.88035,0.88075,0.88015,0.88015,2838400002.0
2009-08-31 16:05:00,0.88015,0.88075,0.87985,0.8802,3290400001.0
2009-08-31 16:10:00,0.8802,0.8807,0.87995,0.8806,4437900001.0
2009-08-31 16:15:00,0.8806,0.881,0.8804,0.8809,5696700012.0
2009-08-31 16:20:00,0.8809,0.8816,0.88085,0.8815,5328400000.0
2009-08-31 16:25:00,0.88155,0.8819,0.88145,0.88165,5006800003.0
2009-08-31 16:30:00,0.8817,0.88225,0.88165,0.8817,4711599997.0
2009-08-31 16:35:00,0.8817,0.88185,0.8816,0.88165,4973300002.0
2009-08-31 16:40:00,0.8817,0.88185,0.8814,0.8818,3959099980.0
2009-08-31 16:45:00,0.8818,0.8819,0.8813,0.8813,3663119988.0
2009-08-31 16:50:00,0.8813,0.88145,0.881,0.8813,3335800010.0
2009-08-31 16:55:00,0.8813,0.8815,0.88045,0.88045,3075900001.0
2009-08-31 17:00:00,0.88045,0.8807,0.87995,0.8804,3899600005.0
2009-08-31 17:05:00,0.8804,0.88065,0.8803,0.88055,2478300000.0
2009-08-31 17:10:00,0.88055,0.8807,0.8803,0.8807,2565799999.0
2009-08-31 17:15:00,0.8807,0.8808,0.88055,0.8806,2071200001.0
2009-08-31 17:20:00,0.88055,0.88065,0.88045,0.88055,1634899998.0
2009-08-31 17:25:00,0.8805,0.88065,0.8805,0.88055,1647800004.0
2009-08-31 17:30:00,0.88055,0.8808,0.88055,0.88065,1968000006.0
2009-08-31 17:35:00,0.88065,0.88095,0.8806,0.88095,1559800004.0
2009-08-31 17:40:00,0.88095,0.881,0.88085,0.8809,1505900002.0
2009-08-31 17:45:00,0.88085,0.881,0.8808,0.8809,1222699999.0
2009-08-31 17:50:00,0.8809,0.8811,0.8808,0.88095,3252599997.0
2009-08-31 17:55:00,0.88095,0.881,0.8798,0.87985,2944000001.0
2009-08-31 18:00:00,0.8799,0.8804,0.8796,0.88025,4485799992.0
2009-08-31 18:05:00,0.88025,0.88025,0.8795,0.8795,4150700004.0
2009-08-31 18:10:00,0.8795,0.8797,0.87935,0.87965,3041100005.0
2009-08-31 18:15:00,0.8797,0.87975,0.87945,0.87955,3211200003.0
2009-08-31 18:20:00,0.87955,0.88,0.87955,0.87995,1940799997.0
2009-08-31 18:25:00,0.87995,0.88005,0.8798,0.8798,1862500005.0
2009-08-31 18:30:00,0.8798,0.8799,0.8796,0.87965,2280200003.0
2009-08-31 18:35:00,0.87965,0.87975,0.8795,0.87975,2033000002.0
2009-08-31 18:40:00,0.87975,0.88005,0.87975,0.8799,785800000.0
2009-08-31 18:45:00,0.88005,0.88025,0.8799,0.8801,1570099998.0
2009-08-31 18:50:00,0.88005,0.8803,0.88005,0.88015,2739000000.0
2009-08-31 18:55:00,0.88015,0.88075,0.8801,0.88075,2030399998.0
2009-08-31 19:00:00,0.8807,0.8807,0.8803,0.8803,1866600001.0
2009-08-31 19:05:00,0.8803,0.88035,0.8799,0.88005,2159699999.0
2009-08-31 19:10:00,0.88005,0.8803,0.88,0.8803,1933399998.0
2009-08-31 19:15:00,0.8803,0.88045,0.8802,0.8802,1979800009.0
2009-08-31 19:20:00,0.8802,0.88035,0.88005,0.88005,2782899998.0
2009-08-31 19:25:00,0.88005,0.88015,0.88,0.8801,3444100003.0
2009-08-31 19:30:00,0.88015,0.8803,0.88005,0.88025,2202400012.0
2009-08-31 19:35:00,0.8803,0.88035,0.8802,0.88025,3740099999.0
2009-08-31 19:40:00,0.88025,0.88025,0.88,0.88,2589700010.0
2009-08-31 19:45:00,0.88,0.8802,0.87995,0.8802,2096000001.0
2009-08-31 19:50:00,0.8802,0.88035,0.88015,0.8803,1513099992.0
2009-08-31 19:55:00,0.88035,0.8804,0.88025,0.8803,2076199996.0
2009-08-31 20:00:00,0.8803,0.88035,0.88015,0.8803,1473299998.0
2009-08-31 20:05:00,0.8803,0.88045,0.88015,0.88035,826699999.0
2009-08-31 20:10:00,0.88035,0.88045,0.88015,0.8802,1564999998.0
2009-08-31 20:15:00,0.8802,0.8802,0.87985,0.87995,1549299999.0
2009-08-31 20:20:00,0.87995,0.8801,0.8799,0.87995,2202600006.0
2009-08-31 20:25:00,0.87995,0.88005,0.8799,0.88005,1022699997.0
2009-08-31 20:30:00,0.88005,0.88015,0.88,0.8801,776700000.0
2009-08-31 20:35:00,0.88005,0.8803,0.88005,0.8802,1382699999.0
2009-08-31 20:40:00,0.88015,0.8804,0.88015,0.8803,2123400006.0
2009-08-31 20:45:00,0.8803,0.8804,0.88015,0.88035,2209600009.0
2009-08-31 20:50:00,0.88035,0.88035,0.88015,0.8802,2461200005.0
2009-08-31 20:55:00,0.8802,0.88115,0.8801,0.88115,3474700012.0
2009-08-31 21:00:00,0.88115,0.8813,0.88045,0.88055,795999999.0
2009-08-31 21:05:00,0.88055,0.88055,0.88055,0.88055,67700000.0
2009-08-31 21:10:00,0.88055,0.8806,0.8803,0.88045,1870899993.0
2009-08-31 21:15:00,0.8804,0.8805,0.88035,0.8805,1035899998.0
2009-08-31 21:20:00,0.8805,0.88065,0.8804,0.88045,2025500002.0
2009-08-31 21:25:00,0.8804,0.88045,0.88035,0.88045,1707399997.0
2009-08-31 21:30:00,0.88045,0.8806,0.8804,0.8804,1505700003.0
2009-08-31 21:35:00,0.8804,0.88045,0.88035,0.8804,717400000.0
2009-08-31 21:40:00,0.8804,0.8804,0.88035,0.8804,636600002.0
2009-08-31 21:45:00,0.8804,0.88045,0.88015,0.88025,2056600002.0
2009-08-31 21:50:00,0.88025,0.8804,0.88005,0.8802,1819299997.0
2009-08-31 21:55:00,0.8802,0.88055,0.88015,0.88055,1515299999.0
2009-08-31 22:00:00,0.88055,0.88065,0.88045,0.8805,1789099998.0
2009-08-31 22:05:00,0.8805,0.88065,0.8803,0.8803,612600000.0
2009-08-31 22:10:00,0.88035,0.88045,0.8803,0.8804,389700000.0
2009-08-31 22:15:00,0.88035,0.88035,0.88015,0.88015,386300000.0
2009-08-31 22:20:00,0.8802,0.88045,0.88015,0.8804,254300000.0
2009-08-31 22:25:00,0.8804,0.88045,0.88035,0.88035,171700000.0
2009-08-31 22:30:00,0.88045,0.88065,0.8802,0.88035,603999996.0
2009-08-31 22:35:00,0.88035,0.8804,0.8802,0.88025,92700000.0
2009-08-31 22:40:00,0.88025,0.88035,0.88025,0.88025,35800000.0
2009-08-31 22:45:00,0.88025,0.88045,0.8802,0.88035,522360000.0
2009-08-31 22:50:00,0.88035,0.8804,0.8802,0.88025,1008840000.0
2009-08-31 22:55:00,0.88025,0.8803,0.87965,0.87995,701670000.0
2009-08-31 23:00:00,0.87995,0.88015,0.8794,0.87995,101100000.0
2009-08-31 23:05:00,0.88005,0.8804,0.87988,0.88035,103400000.0
2009-08-31 23:10:00,0.88035,0.88035,0.88005,0.88015,142000000.0
2009-08-31 23:15:00,0.8802,0.88025,0.87999,0.88,204900000.0
2009-08-31 23:20:00,0.87996,0.88005,0.87986,0.88005,339800000.0
2009-08-31 23:25:00,0.88005,0.88025,0.8799,0.8799,142700000.0
2009-08-31 23:30:00,0.8799,0.8802,0.8796,0.87995,708300000.0
2009-08-31 23:35:00,0.88005,0.88025,0.87995,0.88015,578580000.0
2009-08-31 23:40:00,0.8802,0.8803,0.88005,0.88025,674960000.0
2009-08-31 23:45:00,0.88025,0.8804,0.88015,0.8802,592600000.0
2009-08-31 23:50:00,0.8803,0.8803,0.88005,0.88005,388300000.0
2009-08-31 23:55:00,0.88005,0.8801,0.87995,0.87995,189800000.0
2009-09-01 00:00:00,0.87995,0.8804,0.87985,0.88035,911100000.0
2009-09-01 00:05:00,0.8804,0.8804,0.88015,0.88015,914100000.0
2009-09-01 00:10:00,0.8802,0.88035,0.8801,0.88015,209700000.0
2009-09-01 00:15:00,0.88015,0.88015,0.88015,0.88015,18600000.0
2009-09-01 00:20:00,0.88015,0.8803,0.8798,0.88025,734200000.0
2009-09-01 00:25:00,0.8803,0.88045,0.88015,0.8803,831400000.0
2009-09-01 00:30:00,0.88035,0.8804,0.88005,0.88035,357500000.0
2009-09-01 00:35:00,0.88012,0.88035,0.88012,0.8803,327000000.0
2009-09-01 00:40:00,0.8803,0.8804,0.88025,0.88035,786400000.0
2009-09-01 00:45:00,0.8804,0.88045,0.88025,0.8803,794200000.0
2009-09-01 00:50:00,0.88035,0.8804,0.88035,0.88035,146440000.0
2009-09-01 00:55:00,0.88009,0.88055,0.88009,0.88035,2577100003.0
2009-09-01 01:00:00,0.88035,0.88035,0.88008,0.88029,682600000.0
2009-09-01 01:05:00,0.88035,0.8804,0.88005,0.88005,132700000.0
2009-09-01 01:10:00,0.88005,0.8802,0.88005,0.8802,292500000.0
2009-09-01 01:15:00,0.88015,0.8802,0.88,0.8801,185700001.0
2009-09-01 01:20:00,0.8801,0.88035,0.88,0.8801,270900000.0
2009-09-01 01:25:00,0.8801,0.8802,0.8801,0.8801,503000000.0
2009-09-01 01:30:00,0.8801,0.88015,0.88005,0.8801,753800000.0
2009-09-01 01:35:00,0.8801,0.88045,0.88005,0.88025,1838400011.0
2009-09-01 01:40:00,0.88025,0.8803,0.8802,0.8802,736200000.0
2009-09-01 01:45:00,0.8802,0.88045,0.8802,0.8802,2149099986.0
2009-09-01 01:50:00,0.8802,0.8803,0.88015,0.8803,668400000.0
2009-09-01 01:55:00,0.8803,0.8803,0.88015,0.88015,412000000.0
2009-09-01 02:00:00,0.88015,0.8804,0.88015,0.88025,787100000.0
2009-09-01 02:05:00,0.88025,0.8803,0.87975,0.8803,1196820000.0
2009-09-01 02:10:00,0.8803,0.8803,0.8801,0.8801,757700000.0
2009-09-01 02:15:00,0.8801,0.88025,0.88005,0.8801,714600000.0
2009-09-01 02:20:00,0.8801,0.8803,0.88005,0.88015,1154400000.0
2009-09-01 02:25:00,0.88015,0.8802,0.88,0.8801,1527000000.0
2009-09-01 02:30:00,0.8801,0.8803,0.8801,0.8802,1587200000.0
2009-09-01 02:35:00,0.8802,0.88025,0.88015,0.88025,1169200000.0
2009-09-01 02:40:00,0.88025,0.8803,0.8802,0.88025,573300000.0
2009-09-01 02:45:00,0.88025,0.88095,0.8802,0.88045,1175290000.0
2009-09-01 02:50:00,0.8805,0.881,0.8804,0.88085,1479100002.0
2009-09-01 02:55:00,0.88085,0.88105,0.8808,0.8809,1470600000.0
2009-09-01 03:00:00,0.8809,0.88115,0.88075,0.881,762200000.0
2009-09-01 03:05:00,0.88105,0.88115,0.8809,0.88105,556000000.0
2009-09-01 03:10:00,0.88095,0.88105,0.88055,0.88075,921000000.0
2009-09-01 03:15:00,0.88075,0.88085,0.88065,0.88075,505900000.0
2009-09-01 03:20:00,0.8808,0.8809,0.8807,0.8808,1087900000.0
2009-09-01 03:25:00,0.88085,0.88095,0.88075,0.88085,753100000.0
2009-09-01 03:30:00,0.88085,0.88095,0.88045,0.88055,1496699999.0
2009-09-01 03:35:00,0.88055,0.8807,0.8803,0.8806,1516199999.0
2009-09-01 03:40:00,0.8806,0.88105,0.88055,0.8809,993300000.0
2009-09-01 03:45:00,0.8809,0.8809,0.88045,0.88055,1116399999.0
2009-09-01 03:50:00,0.88055,0.8807,0.88045,0.88045,1710799998.0
2009-09-01 03:55:00,0.8805,0.8807,0.8804,0.8807,656800000.0
2009-09-01 04:00:00,0.8807,0.8807,0.8803,0.8805,769200001.0
2009-09-01 04:05:00,0.8805,0.88055,0.88045,0.88045,555800000.0
2009-09-01 04:10:00,0.88045,0.88065,0.8804,0.88045,1320400000.0
2009-09-01 04:15:00,0.88045,0.88065,0.88045,0.88055,1041400002.0
2009-09-01 04:20:00,0.88055,0.88065,0.8805,0.8806,953200000.0
2009-09-01 04:25:00,0.8806,0.88105,0.88055,0.8809,937100000.0
2009-09-01 04:30:00,0.8809,0.8811,0.8809,0.88105,824999999.0
2009-09-01 04:35:00,0.88105,0.8812,0.88085,0.8809,621200000.0
2009-09-01 04:40:00,0.88085,0.88095,0.88075,0.88075,303800002.0
2009-09-01 04:45:00,0.88075,0.88075,0.8807,0.88075,63000000.0
2009-09-01 04:50:00,0.88075,0.88075,0.88055,0.88065,388900000.0
2009-09-01 04:55:00,0.8806,0.8807,0.8806,0.8807,758000000.0
2009-09-01 05:00:00,0.8807,0.88085,0.8807,0.8807,737600000.0
2009-09-01 05:05:00,0.88065,0.88075,0.88045,0.8805,1605800000.0
2009-09-01 05:10:00,0.8805,0.88055,0.88045,0.88055,549700000.0
2009-09-01 05:15:00,0.88055,0.88055,0.88045,0.88045,248300000.0
2009-09-01 05:20:00,0.88045,0.8806,0.88025,0.8803,1026699995.0
2009-09-01 05:25:00,0.8803,0.88045,0.8802,0.88045,747000000.0
2009-09-01 05:30:00,0.88045,0.88055,0.8803,0.88035,1110600009.0
2009-09-01 05:35:00,0.88035,0.8808,0.88035,0.88045,3851400002.0
2009-09-01 05:40:00,0.88045,0.8807,0.88045,0.88065,1327100001.0
2009-09-01 05:45:00,0.88065,0.88075,0.8805,0.88055,1589800002.0
2009-09-01 05:50:00,0.88055,0.88075,0.8805,0.8807,1989800001.0
2009-09-01 05:55:00,0.8807,0.88085,0.88065,0.8807,1645600000.0
2009-09-01 06:00:00,0.8807,0.88085,0.88055,0.88075,1201400000.0
2009-09-01 06:05:00,0.8807,0.88085,0.88045,0.88045,1824300000.0
2009-09-01 06:10:00,0.88045,0.88085,0.88015,0.88045,2303800001.0
2009-09-01 06:15:00,0.8805,0.88065,0.8804,0.88065,1703500000.0
2009-09-01 06:20:00,0.8806,0.8807,0.88045,0.88065,1496699997.0
2009-09-01 06:25:00,0.88065,0.88075,0.8805,0.8806,1546700001.0
2009-09-01 06:30:00,0.8806,0.8808,0.88035,0.8805,3343700004.0
2009-09-01 06:35:00,0.8805,0.8808,0.88035,0.8807,1991799996.0
2009-09-01 06:40:00,0.8807,0.8808,0.88055,0.88065,1708400001.0
2009-09-01 06:45:00,0.88055,0.88075,0.8804,0.88055,2215100000.0
2009-09-01 06:50:00,0.8805,0.8806,0.8801,0.88015,1296300001.0
2009-09-01 06:55:00,0.88015,0.88045,0.88015,0.88045,1225699998.0
2009-09-01 07:00:00,0.8804,0.88045,0.88015,0.88035,1590899999.0
2009-09-01 07:05:00,0.88035,0.88055,0.88035,0.88045,1287100000.0
2009-09-01 07:10:00,0.88045,0.88055,0.88015,0.8805,1505799997.0
2009-09-01 07:15:00,0.8805,0.88055,0.8801,0.8804,2207500000.0
2009-09-01 07:20:00,0.8804,0.88065,0.8803,0.8806,1353200000.0
2009-09-01 07:25:00,0.8806,0.8808,0.8805,0.8808,678300000.0
2009-09-01 07:30:00,0.8808,0.8808,0.8806,0.8806,1202700000.0
2009-09-01 07:35:00,0.8806,0.88065,0.88035,0.88035,1179300001.0
2009-09-01 07:40:00,0.88035,0.88045,0.8802,0.8803,870999995.0
2009-09-01 07:45:00,0.8803,0.8804,0.88005,0.88015,1605000000.0
2009-09-01 07:50:00,0.88015,0.88025,0.88,0.88005,1389999999.0
2009-09-01 07:55:00,0.8801,0.8803,0.87995,0.88,1697999995.0
2009-09-01 08:00:00,0.88,0.88075,0.87995,0.88045,1898000000.0
2009-09-01 08:05:00,0.88045,0.8806,0.8796,0.8797,2218500000.0
2009-09-01 08:10:00,0.8797,0.88,0.87965,0.87965,1654099999.0
2009-09-01 08:15:00,0.87965,0.8799,0.87955,0.8798,2194699999.0
2009-09-01 08:20:00,0.8798,0.8799,0.87925,0.8795,1781100002.0
2009-09-01 08:25:00,0.8795,0.8795,0.87855,0.8791,1823200000.0
2009-09-01 08:30:00,0.8791,0.87945,0.8791,0.87945,1980700000.0
2009-09-01 08:35:00,0.87945,0.8796,0.87925,0.8793,1600400003.0
2009-09-01 08:40:00,0.8793,0.87995,0.8793,0.87995,1591100000.0
2009-09-01 08:45:00,0.87995,0.88005,0.87965,0.87985,3669100004.0
2009-09-01 08:50:00,0.87985,0.87985,0.87865,0.8788,3463199995.0
2009-09-01 08:55:00,0.8788,0.8793,0.87875,0.8792,2323200004.0
2009-09-01 09:00:00,0.8792,0.8794,0.87905,0.87915,2996800000.0
2009-09-01 09:05:00,0.8791,0.87915,0.878,0.87805,2965800001.0
2009-09-01 09:10:00,0.87805,0.8781,0.8776,0.8779,4429699997.0
2009-09-01 09:15:00,0.8779,0.8782,0.8774,0.8775,3257200004.0
2009-09-01 09:20:00,0.8775,0.8779,0.8775,0.8777,2923900007.0
2009-09-01 09:25:00,0.8777,0.8778,0.87755,0.87775,3356000008.0
2009-09-01 09:30:00,0.87775,0.87785,0.87765,0.8777,2534400003.0
2009-09-01 09:35:00,0.8777,0.87795,0.87745,0.87765,3244999997.0
2009-09-01 09:40:00,0.87765,0.8777,0.87705,0.8772,3158200008.0
2009-09-01 09:45:00,0.87715,0.87775,0.87705,0.87775,4253600010.0
2009-09-01 09:50:00,0.87775,0.878,0.87765,0.878,2406299998.0
2009-09-01 09:55:00,0.878,0.87825,0.87785,0.878,3386499993.0
2009-09-01 10:00:00,0.87805,0.8781,0.87785,0.87795,3702899979.0
2009-09-01 10:05:00,0.8779,0.87805,0.87765,0.8778,2768199999.0
2009-09-01 10:10:00,0.87785,0.8786,0.87785,0.8784,3054799996.0
2009-09-01 10:15:00,0.8784,0.87865,0.87825,0.87835,4168499986.0
2009-09-01 10:20:00,0.8784,0.8784,0.8778,0.87795,1751299999.0
2009-09-01 10:25:00,0.87795,0.8806,0.87785,0.8803,3626900001.0
2009-09-01 10:30:00,0.8803,0.882,0.8803,0.8813,5080699999.0
2009-09-01 10:35:00,0.8813,0.8815,0.881,0.8811,4444500004.0
2009-09-01 10:40:00,0.8811,0.88155,0.8811,0.8815,2862200009.0
2009-09-01 10:45:00,0.8815,0.88285,0.88145,0.8825,3584900002.0
2009-09-01 10:50:00,0.8825,0.8827,0.88225,0.88265,4554299998.0
2009-09-01 10:55:00,0.88265,0.88275,0.88235,0.8824,2255200002.0
2009-09-01 11:00:00,0.8824,0.88315,0.88225,0.88305,3660799998.0
2009-09-01 11:05:00,0.8831,0.8832,0.88265,0.8828,4498300003.0
2009-09-01 11:10:00,0.8828,0.88325,0.88275,0.88315,2718500000.0
2009-09-01 11:15:00,0.88315,0.88325,0.88275,0.883,2642800004.0
2009-09-01 11:20:00,0.883,0.883,0.8823,0.8825,4015900009.0
2009-09-01 11:25:00,0.8825,0.88315,0.88225,0.88315,2524100002.0
2009-09-01 11:30:00,0.88315,0.88345,0.88275,0.88285,2891499998.0
2009-09-01 11:35:00,0.8829,0.88295,0.88245,0.8826,2464600000.0
2009-09-01 11:40:00,0.88255,0.8826,0.88225,0.8823,1575399998.0
2009-09-01 11:45:00,0.8823,0.8828,0.88215,0.88275,1713999999.0
2009-09-01 11:50:00,0.8828,0.8829,0.88245,0.88245,1180900000.0
2009-09-01 11:55:00,0.88245,0.8828,0.88235,0.88275,1943500000.0
2009-09-01 12:00:00,0.88275,0.8828,0.8826,0.8828,1821299996.0
2009-09-01 12:05:00,0.8828,0.8828,0.8825,0.88255,2612899999.0
2009-09-01 12:10:00,0.88255,0.88255,0.88165,0.88175,4051600005.0
2009-09-01 12:15:00,0.88175,0.88185,0.8816,0.8818,2033499994.0
2009-09-01 12:20:00,0.88175,0.8818,0.88155,0.88175,2186600002.0
2009-09-01 12:25:00,0.88175,0.88175,0.8815,0.88155,1898899997.0
2009-09-01 12:30:00,0.88155,0.88165,0.8815,0.8816,2352299997.0
2009-09-01 12:35:00,0.8816,0.88165,0.88115,0.8814,2846499995.0
2009-09-01 12:40:00,0.8814,0.88175,0.88135,0.88165,1055600000.0
2009-09-01 12:45:00,0.88165,0.88175,0.88145,0.88145,1040300001.0
2009-09-01 12:50:00,0.88145,0.88165,0.8814,0.8816,2281899994.0
2009-09-01 12:55:00,0.8816,0.88195,0.88145,0.8816,2674400007.0
2009-09-01 13:00:00,0.88155,0.8817,0.88125,0.8814,3666800000.0
2009-09-01 13:05:00,0.8814,0.88165,0.8811,0.88145,3148400001.0
2009-09-01 13:10:00,0.8815,0.8816,0.8812,0.88145,2527899999.0
2009-09-01 13:15:00,0.88145,0.8815,0.881,0.88125,3004999994.0
2009-09-01 13:20:00,0.88125,0.8814,0.88105,0.88135,2676299988.0
2009-09-01 13:25:00,0.88135,0.8814,0.8808,0.88105,3332999992.0
2009-09-01 13:30:00,0.88105,0.88135,0.881,0.88105,2125599998.0
2009-09-01 13:35:00,0.88105,0.88125,0.88095,0.88115,1771599997.0
2009-09-01 13:40:00,0.8812,0.8819,0.88115,0.88175,1651799998.0
2009-09-01 13:45:00,0.88175,0.88175,0.8814,0.8815,1986700001.0
2009-09-01 13:50:00,0.8815,0.88165,0.88135,0.88165,2229300002.0
2009-09-01 13:55:00,0.88165,0.88175,0.88135,0.8817,2931799992.0
2009-09-01 14:00:00,0.8817,0.8817,0.88105,0.8811,3441499978.0
2009-09-01 14:05:00,0.8811,0.8813,0.881,0.8811,1949900003.0
2009-09-01 14:10:00,0.88115,0.88165,0.8811,0.88145,2497999998.0
2009-09-01 14:15:00,0.88145,0.8818,0.88135,0.88145,3680299998.0
2009-09-01 14:20:00,0.8815,0.8818,0.88145,0.8817,4898999989.0
2009-09-01 14:25:00,0.88175,0.882,0.8816,0.88185,3388100005.0
2009-09-01 14:30:00,0.88185,0.88195,0.8814,0.8816,2836099996.0
2009-09-01 14:35:00,0.8816,0.88175,0.88145,0.88175,2886600000.0
2009-09-01 14:40:00,0.88175,0.8819,0.8816,0.8817,3297499992.0
2009-09-01 14:45:00,0.88175,0.88185,0.88165,0.88175,2492300007.0
2009-09-01 14:50:00,0.88175,0.8822,0.8817,0.88215,2105699994.0
2009-09-01 14:55:00,0.88215,0.88235,0.88205,0.88225,3971699991.0
2009-09-01 15:00:00,0.88225,0.88325,0.8822,0.8828,5697399983.0
2009-09-01 15:05:00,0.8828,0.8829,0.8822,0.88265,3653300000.0
2009-09-01 15:10:00,0.88265,0.8829,0.88255,0.8827,3169599995.0
2009-09-01 15:15:00,0.88265,0.8828,0.8823,0.8825,3912800012.0
2009-09-01 15:20:00,0.88255,0.88295,0.8825,0.8829,3457199997.0
2009-09-01 15:25:00,0.8828,0.883,0.88265,0.88265,3484499997.0
2009-09-01 15:30:00,0.88265,0.88285,0.88245,0.88275,3463300008.0
2009-09-01 15:35:00,0.88275,0.8829,0.88245,0.8828,3202599996.0
2009-09-01 15:40:00,0.8828,0.8829,0.8822,0.8823,4392100000.0
2009-09-01 15:45:00,0.8823,0.88235,0.8817,0.88175,5764199993.0
2009-09-01 15:50:00,0.88175,0.88215,0.88175,0.88215,4741900002.0
2009-09-01 15:55:00,0.88215,0.88235,0.88185,0.88225,2794600002.0
2009-09-01 16:00:00,0.88215,0.8823,0.8811,0.8814,3680999998.0
2009-09-01 16:05:00,0.8814,0.88205,0.8813,0.8819,5229800003.0
2009-09-01 16:10:00,0.8819,0.8822,0.8816,0.882,4533100010.0
2009-09-01 16:15:00,0.882,0.8823,0.8817,0.88175,4893400004.0
2009-09-01 16:20:00,0.88175,0.8823,0.88175,0.8821,5017100000.0
2009-09-01 16:25:00,0.8821,0.88215,0.88175,0.8819,4315199992.0
2009-09-01 16:30:00,0.8819,0.88195,0.8817,0.8818,3635700003.0
2009-09-01 16:35:00,0.88175,0.88215,0.8817,0.8821,2999700001.0
2009-09-01 16:40:00,0.88205,0.8822,0.88195,0.88215,2622599997.0
2009-09-01 16:45:00,0.88215,0.8826,0.882,0.8823,2540899999.0
2009-09-01 16:50:00,0.8824,0.88255,0.8822,0.88225,3340999997.0
2009-09-01 16:55:00,0.88225,0.8824,0.8814,0.88145,3634000000.0
2009-09-01 17:00:00,0.88145,0.88175,0.8814,0.8817,2656100009.0
2009-09-01 17:05:00,0.8817,0.88195,0.8813,0.8814,3588900004.0
2009-09-01 17:10:00,0.8814,0.8816,0.8812,0.88155,5356999995.0
2009-09-01 17:15:00,0.88155,0.88215,0.8813,0.88155,4511500003.0
2009-09-01 17:20:00,0.8816,0.88175,0.8813,0.8814,6070600011.0
2009-09-01 17:25:00,0.8814,0.88145,0.8807,0.8813,5076900009.0
2009-09-01 17:30:00,0.88135,0.8814,0.8808,0.88105,5270200003.0
2009-09-01 17:35:00,0.8811,0.8812,0.8805,0.8809,5178600000.0
2009-09-01 17:40:00,0.8809,0.88125,0.8808,0.8809,4327399995.0
2009-09-01 17:45:00,0.8809,0.88115,0.8806,0.88095,3584100001.0
2009-09-01 17:50:00,0.88095,0.881,0.8803,0.88035,3351700001.0
2009-09-01 17:55:00,0.88035,0.88085,0.8802,0.8805,3798400010.0
2009-09-01 18:00:00,0.8805,0.88075,0.8802,0.8803,2932200001.0
2009-09-01 18:05:00,0.8803,0.88065,0.88015,0.8806,3321099998.0
2009-09-01 18:10:00,0.8806,0.88075,0.8801,0.88065,2549599994.0
2009-09-01 18:15:00,0.88065,0.88105,0.88065,0.88085,2184100006.0
2009-09-01 18:20:00,0.88085,0.88095,0.8804,0.8807,4730500008.0
2009-09-01 18:25:00,0.88075,0.88085,0.8801,0.88015,2404600001.0
2009-09-01 18:30:00,0.88015,0.88055,0.8801,0.8803,2002099999.0
2009-09-01 18:35:00,0.8803,0.8803,0.87975,0.8798,2950500000.0
2009-09-01 18:40:00,0.8798,0.87995,0.87965,0.87975,2631600001.0
2009-09-01 18:45:00,0.8798,0.88,0.87965,0.88,5191000004.0
2009-09-01 18:50:00,0.88,0.8803,0.87985,0.8802,3489700006.0
2009-09-01 18:55:00,0.8802,0.88025,0.8799,0.88025,1739500001.0
2009-09-01 19:00:00,0.8803,0.8804,0.88015,0.8804,1686799999.0
2009-09-01 19:05:00,0.8804,0.88065,0.8802,0.88025,3145400001.0
2009-09-01 19:10:00,0.88025,0.8807,0.88025,0.8806,2117400000.0
2009-09-01 19:15:00,0.8806,0.8807,0.87925,0.87985,3841600003.0
2009-09-01 19:20:00,0.87985,0.88025,0.87955,0.8796,4156499998.0
2009-09-01 19:25:00,0.8796,0.88005,0.8796,0.88005,2397099998.0
2009-09-01 19:30:00,0.88005,0.8801,0.8798,0.8799,3671299993.0
2009-09-01 19:35:00,0.8799,0.8804,0.87985,0.88035,2686599997.0
2009-09-01 19:40:00,0.88035,0.88045,0.8803,0.8804,1621800000.0
2009-09-01 19:45:00,0.8804,0.88045,0.88015,0.8803,1748600001.0
2009-09-01 19:50:00,0.8803,0.88035,0.88005,0.8802,2305200004.0
2009-09-01 19:55:00,0.88025,0.88035,0.8799,0.8802,1812300001.0
2009-09-01 20:00:00,0.8802,0.8803,0.8801,0.8802,1671200000.0
2009-09-01 20:05:00,0.8802,0.88025,0.88,0.8801,1328499999.0
2009-09-01 20:10:00,0.8801,0.8801,0.87965,0.87985,1351599999.0
2009-09-01 20:15:00,0.87985,0.8799,0.8797,0.8799,1519300004.0
2009-09-01 20:20:00,0.8799,0.8799,0.87935,0.87935,3453399999.0
2009-09-01 20:25:00,0.87935,0.87935,0.8788,0.8789,2386499998.0
2009-09-01 20:30:00,0.8789,0.8793,0.8789,0.8792,1436100001.0
2009-09-01 20:35:00,0.8792,0.8793,0.8789,0.87915,1479599997.0
2009-09-01 20:40:00,0.87915,0.87925,0.879,0.87915,2440500001.0
2009-09-01 20:45:00,0.87915,0.87945,0.87905,0.87935,2092499999.0
2009-09-01 20:50:00,0.87935,0.87935,0.87905,0.8791,1993700000.0
2009-09-01 20:55:00,0.87915,0.8795,0.8791,0.87935,2538499997.0
2009-09-01 21:00:00,0.87935,0.87945,0.87915,0.87915,2267800000.0
2009-09-01 21:05:00,0.87915,0.87935,0.879,0.87935,2192400000.0
2009-09-01 21:10:00,0.87935,0.87945,0.8792,0.8793,1889200000.0
2009-09-01 21:15:00,0.8793,0.8793,0.87895,0.87905,1618299999.0
2009-09-01 21:20:00,0.87905,0.87955,0.87905,0.87955,2430600000.0
2009-09-01 21:25:00,0.87955,0.88005,0.87945,0.87975,2903600004.0
2009-09-01 21:30:00,0.87975,0.8799,0.87955,0.8796,1723100000.0
2009-09-01 21:35:00,0.8796,0.8796,0.87945,0.8796,310699999.0
2009-09-01 21:40:00,0.8796,0.87965,0.87945,0.8795,909600000.0
2009-09-01 21:45:00,0.8795,0.8797,0.8795,0.87955,1681500000.0
2009-09-01 21:50:00,0.87955,0.8797,0.8795,0.8795,1314200000.0
2009-09-01 21:55:00,0.8795,0.87975,0.87945,0.87955,2206800002.0
2009-09-01 22:00:00,0.8796,0.87975,0.87935,0.87965,1208500000.0
2009-09-01 22:05:00,0.87965,0.87985,0.87955,0.87975,592200000.0
2009-09-01 22:10:00,0.87975,0.8798,0.87965,0.87975,557900000.0
2009-09-01 22:15:00,0.8797,0.87985,0.87965,0.8798,568700000.0
2009-09-01 22:20:00,0.8798,0.8799,0.8797,0.87985,156500000.0
2009-09-01 22:25:00,0.87985,0.88005,0.87985,0.8799,1249199999.0
2009-09-01 22:30:00,0.88,0.88015,0.87985,0.88,334000000.0
2009-09-01 22:35:00,0.88,0.88,0.8796,0.87975,732700000.0
2009-09-01 22:40:00,0.8798,0.87995,0.8798,0.87995,505200000.0
2009-09-01 22:45:00,0.87995,0.88015,0.87995,0.8801,779400000.0
2009-09-01 22:50:00,0.8801,0.88015,0.88,0.8801,446000000.0
2009-09-01 22:55:00,0.8801,0.88015,0.8799,0.8801,512700000.0
2009-09-01 23:00:00,0.87995,0.8801,0.8798,0.88,90100000.0
2009-09-01 23:05:00,0.88,0.88,0.8794,0.87965,96300000.0
2009-09-01 23:10:00,0.8795,0.87995,0.87945,0.87965,169500000.0
2009-09-01 23:15:00,0.8796,0.8797,0.87955,0.87965,72900000.0
2009-09-01 23:20:00,0.87965,0.87975,0.8796,0.87965,304600000.0
2009-09-01 23:25:00,0.8796,0.8797,0.8795,0.87965,200800000.0
2009-09-01 23:30:00,0.87965,0.88005,0.87965,0.8799,173100000.0
2009-09-01 23:35:00,0.87985,0.8801,0.87985,0.87985,307600000.0
2009-09-01 23:40:00,0.87985,0.8801,0.87985,0.8799,239200000.0
2009-09-01 23:45:00,0.8799,0.87995,0.8795,0.8797,461200000.0
2009-09-01 23:50:00,0.8797,0.8798,0.8797,0.87975,167900000.0
2009-09-01 23:55:00,0.87975,0.88015,0.8797,0.8801,380400000.0
2009-09-02 00:00:00,0.8801,0.8801,0.87975,0.87995,467000000.0
2009-09-02 00:05:00,0.87995,0.88005,0.87985,0.8799,214900000.0
2009-09-02 00:10:00,0.8799,0.87995,0.87985,0.87995,123000000.0
2009-09-02 00:15:00,0.87995,0.87995,0.87975,0.87985,372100000.0
2009-09-02 00:20:00,0.87985,0.87985,0.87945,0.87965,257600000.0
2009-09-02 00:25:00,0.8796,0.87965,0.87945,0.87965,130600000.0
2009-09-02 00:30:00,0.87965,0.87965,0.87945,0.87955,131400000.0
2009-09-02 00:35:00,0.87955,0.8797,0.87955,0.87965,447900000.0
2009-09-02 00:40:00,0.87965,0.8798,0.87955,0.87975,775700000.0
2009-09-02 00:45:00,0.87975,0.8802,0.87975,0.88005,746600000.0
2009-09-02 00:50:00,0.88005,0.88005,0.87975,0.88,237500000.0
2009-09-02 00:55:00,0.88,0.8801,0.8798,0.8798,394900000.0
2009-09-02 01:00:00,0.8798,0.88,0.8798,0.8798,332700000.0
2009-09-02 01:05:00,0.8798,0.88015,0.8798,0.8801,723500000.0
2009-09-02 01:10:00,0.8801,0.8803,0.87995,0.8802,501400000.0
2009-09-02 01:15:00,0.8802,0.8802,0.87985,0.88015,1210700000.0
2009-09-02 01:20:00,0.88015,0.8806,0.88005,0.88025,1464100000.0
2009-09-02 01:25:00,0.88025,0.8806,0.8802,0.8805,1143800000.0
2009-09-02 01:30:00,0.88045,0.88095,0.8802,0.88085,1767200001.0
2009-09-02 01:35:00,0.88085,0.88125,0.8807,0.881,902000000.0
2009-09-02 01:40:00,0.881,0.8811,0.881,0.8811,523700000.0
2009-09-02 01:45:00,0.8811,0.8813,0.881,0.881,962100000.0
2009-09-02 01:50:00,0.881,0.8812,0.8809,0.88115,903700000.0
2009-09-02 01:55:00,0.88115,0.8812,0.88095,0.88095,583900000.0
2009-09-02 02:00:00,0.88095,0.8812,0.88075,0.88085,1737800000.0
2009-09-02 02:05:00,0.8808,0.881,0.8806,0.8808,1950500000.0
2009-09-02 02:10:00,0.8808,0.88095,0.8806,0.8807,1121700000.0
2009-09-02 02:15:00,0.88075,0.88095,0.88065,0.88095,1345100000.0
2009-09-02 02:20:00,0.88095,0.88095,0.8804,0.88065,861700000.0
2009-09-02 02:25:00,0.88065,0.88065,0.8803,0.8804,984700000.0
2009-09-02 02:30:00,0.8804,0.8805,0.88005,0.8802,916900000.0
2009-09-02 02:35:00,0.8802,0.88045,0.88015,0.8802,1051300000.0
2009-09-02 02:40:00,0.88025,0.8803,0.8801,0.88015,1678500000.0
2009-09-02 02:45:00,0.8801,0.8803,0.8801,0.8802,1414800000.0
2009-09-02 02:50:00,0.8802,0.8803,0.88,0.88015,2139200000.0
2009-09-02 02:55:00,0.88015,0.8802,0.8799,0.88,1601800000.0
2009-09-02 03:00:00,0.88,0.8802,0.87995,0.88,859800000.0
2009-09-02 03:05:00,0.87995,0.8801,0.87995,0.88,1738100001.0
2009-09-02 03:10:00,0.88,0.88015,0.87995,0.8801,1472499999.0
2009-09-02 03:15:00,0.88015,0.88015,0.87995,0.8801,1101400003.0
2009-09-02 03:20:00,0.8801,0.8802,0.87995,0.8801,1193700000.0
2009-09-02 03:25:00,0.8801,0.8802,0.88,0.8801,988000001.0
2009-09-02 03:30:00,0.8801,0.8801,0.87935,0.8799,2951210000.0
2009-09-02 03:35:00,0.8799,0.87995,0.8796,0.87985,3068599996.0
2009-09-02 03:40:00,0.8798,0.87995,0.8797,0.8798,1475900000.0
2009-09-02 03:45:00,0.8798,0.87995,0.8796,0.8798,1345200000.0
2009-09-02 03:50:00,0.8798,0.87985,0.8798,0.8798,890800000.0
2009-09-02 03:55:00,0.8798,0.8799,0.8798,0.8798,893500000.0
2009-09-02 04:00:00,0.8798,0.87985,0.87955,0.87955,989500000.0
2009-09-02 04:05:00,0.87955,0.8797,0.8795,0.8795,1482800000.0
2009-09-02 04:10:00,0.8795,0.87975,0.8795,0.87965,968100000.0
2009-09-02 04:15:00,0.87965,0.8797,0.8796,0.87965,1180100000.0
2009-09-02 04:20:00,0.8796,0.87975,0.87945,0.8795,1585400000.0
2009-09-02 04:25:00,0.87945,0.87955,0.8793,0.8795,1353200000.0
2009-09-02 04:30:00,0.8795,0.87975,0.8795,0.8797,1843200001.0
2009-09-02 04:35:00,0.8797,0.87975,0.8794,0.87945,811699999.0
2009-09-02 04:40:00,0.87945,0.87975,0.87945,0.87965,1113499999.0
2009-09-02 04:45:00,0.87965,0.8799,0.8794,0.8798,1351100000.0
2009-09-02 04:50:00,0.8798,0.87985,0.8795,0.8798,1843200000.0
2009-09-02 04:55:00,0.8798,0.8798,0.8795,0.8795,1260700000.0
2009-09-02 05:00:00,0.8795,0.8798,0.8795,0.8796,1479300000.0
2009-09-02 05:05:00,0.8796,0.87985,0.87945,0.87975,1868200000.0
2009-09-02 05:10:00,0.87975,0.87995,0.8797,0.8797,1414100000.0
2009-09-02 05:15:00,0.87975,0.8799,0.87965,0.87985,621200000.0
2009-09-02 05:20:00,0.87985,0.88005,0.87965,0.8797,1722800000.0
2009-09-02 05:25:00,0.8797,0.87985,0.8796,0.8797,1313900000.0
2009-09-02 05:30:00,0.8797,0.8797,0.8791,0.87915,1462200000.0
2009-09-02 05:35:00,0.8792,0.87935,0.879,0.87935,771600000.0
2009-09-02 05:40:00,0.87935,0.87935,0.8793,0.8793,274800000.0
2009-09-02 05:45:00,0.8793,0.87945,0.87925,0.87945,1091500000.0
2009-09-02 05:50:00,0.8794,0.87965,0.8793,0.8793,596500000.0
2009-09-02 05:55:00,0.8793,0.87945,0.8793,0.87935,1604400000.0
2009-09-02 06:00:00,0.87935,0.87965,0.87925,0.87955,1326800000.0
2009-09-02 06:05:00,0.87955,0.87965,0.87945,0.87955,1116900000.0
2009-09-02 06:10:00,0.87955,0.87955,0.87935,0.87935,732800000.0
2009-09-02 06:15:00,0.87935,0.87945,0.87915,0.8792,882200000.0
2009-09-02 06:20:00,0.8792,0.8795,0.87905,0.87935,1207800004.0
2009-09-02 06:25:00,0.87935,0.8794,0.8789,0.8789,1201600000.0
2009-09-02 06:30:00,0.8789,0.8795,0.8789,0.8793,1266800000.0
2009-09-02 06:35:00,0.8793,0.8794,0.87915,0.87915,1199000000.0
2009-09-02 06:40:00,0.87915,0.87915,0.87875,0.8788,866299998.0
2009-09-02 06:45:00,0.8789,0.8789,0.87875,0.8789,1227900006.0
2009-09-02 06:50:00,0.8789,0.87905,0.87885,0.87895,860299998.0
2009-09-02 06:55:00,0.87895,0.87905,0.87885,0.879,740800000.0
2009-09-02 07:00:00,0.879,0.8791,0.87885,0.8791,608300001.0
2009-09-02 07:05:00,0.8791,0.87935,0.879,0.8793,707600000.0
2009-09-02 07:10:00,0.8793,0.8797,0.8792,0.8796,1022300000.0
2009-09-02 07:15:00,0.8796,0.8797,0.8794,0.87955,1585200000.0
2009-09-02 07:20:00,0.87955,0.8799,0.8795,0.87985,1236400000.0
2009-09-02 07:25:00,0.87985,0.8801,0.87965,0.8797,1115500000.0
2009-09-02 07:30:00,0.8797,0.88,0.8796,0.8798,1284700000.0
2009-09-02 07:35:00,0.8798,0.8799,0.8796,0.87965,1240900000.0
2009-09-02 07:40:00,0.8797,0.88,0.8795,0.8799,2152999999.0
2009-09-02 07:45:00,0.8799,0.87995,0.8798,0.8798,600000000.0
2009-09-02 07:50:00,0.8798,0.88035,0.8798,0.88015,1209200000.0
2009-09-02 07:55:00,0.88015,0.8804,0.87995,0.88,2395599999.0
2009-09-02 08:00:00,0.88,0.88015,0.8797,0.87985,1346800000.0
2009-09-02 08:05:00,0.8799,0.8799,0.87945,0.8797,1317300000.0
2009-09-02 08:10:00,0.87975,0.87985,0.87855,0.87885,1964599998.0
2009-09-02 08:15:00,0.87885,0.8792,0.8785,0.8792,2147100000.0
2009-09-02 08:20:00,0.8792,0.87945,0.87865,0.8794,2406299997.0
2009-09-02 08:25:00,0.87945,0.8795,0.87905,0.87925,2227000000.0
2009-09-02 08:30:00,0.87925,0.8798,0.87915,0.8797,1943000001.0
2009-09-02 08:35:00,0.8797,0.87995,0.87965,0.87965,2001100000.0
2009-09-02 08:40:00,0.87965,0.88025,0.8794,0.88025,3925400000.0
2009-09-02 08:45:00,0.88025,0.8803,0.88,0.8802,3149900002.0
2009-09-02 08:50:00,0.8802,0.88035,0.87995,0.8801,4064200008.0
2009-09-02 08:55:00,0.8801,0.8803,0.87985,0.8803,3287600004.0
2009-09-02 09:00:00,0.8803,0.88035,0.8799,0.87995,3321299994.0
2009-09-02 09:05:00,0.87995,0.8811,0.8798,0.88085,3700299996.0
2009-09-02 09:10:00,0.88085,0.88095,0.8805,0.88085,2334999997.0
2009-09-02 09:15:00,0.88085,0.8809,0.88065,0.8809,3378799997.0
2009-09-02 09:20:00,0.8809,0.8811,0.88075,0.881,3399600002.0
2009-09-02 09:25:00,0.881,0.88115,0.8808,0.881,4617900003.0
2009-09-02 09:30:00,0.881,0.8813,0.88095,0.881,3314500002.0
2009-09-02 09:35:00,0.881,0.8812,0.88075,0.88085,3996599992.0
2009-09-02 09:40:00,0.88085,0.8816,0.8808,0.88145,3824900001.0
2009-09-02 09:45:00,0.88145,0.8815,0.88075,0.88085,3824100003.0
2009-09-02 09:50:00,0.88085,0.882,0.88085,0.88195,3941699995.0
2009-09-02 09:55:00,0.882,0.882,0.8815,0.8816,4516799993.0
2009-09-02 10:00:00,0.8816,0.8818,0.88145,0.8815,4286499993.0
2009-09-02 10:05:00,0.88145,0.88155,0.88085,0.881,3774900004.0
2009-09-02 10:10:00,0.881,0.8813,0.88085,0.8812,4243399991.0
2009-09-02 10:15:00,0.8812,0.8813,0.8811,0.88125,4070800002.0
2009-09-02 10:20:00,0.88125,0.88145,0.8812,0.8814,2968799995.0
2009-09-02 10:25:00,0.88135,0.88145,0.88125,0.8813,2694200000.0
2009-09-02 10:30:00,0.8813,0.88135,0.88055,0.88065,3256600002.0
2009-09-02 10:35:00,0.88065,0.8809,0.88035,0.88085,3024500002.0
2009-09-02 10:40:00,0.8808,0.8809,0.88035,0.88045,2497199996.0
2009-09-02 10:45:00,0.88035,0.8805,0.88015,0.8804,2441899995.0
2009-09-02 10:50:00,0.88035,0.88075,0.8803,0.8807,4143500007.0
2009-09-02 10:55:00,0.8807,0.88085,0.88065,0.8807,3032900006.0
2009-09-02 11:00:00,0.88075,0.88085,0.88045,0.8806,3135200005.0
2009-09-02 11:05:00,0.8806,0.8808,0.8805,0.88065,1127200000.0
2009-09-02 11:10:00,0.88065,0.8807,0.88045,0.8806,2175400005.0
2009-09-02 11:15:00,0.8806,0.8807,0.88045,0.88065,2977099997.0
2009-09-02 11:20:00,0.88065,0.8807,0.88005,0.88015,2776299992.0
2009-09-02 11:25:00,0.88015,0.8802,0.8795,0.87965,3308100006.0
2009-09-02 11:30:00,0.87965,0.8797,0.8792,0.8796,2716800007.0
2009-09-02 11:35:00,0.8795,0.8798,0.8795,0.8797,1823200003.0
2009-09-02 11:40:00,0.8797,0.88015,0.8797,0.87975,1218600000.0
2009-09-02 11:45:00,0.8798,0.88,0.87975,0.8799,1361999997.0
2009-09-02 11:50:00,0.8799,0.88005,0.87985,0.87985,1272399999.0
2009-09-02 11:55:00,0.87985,0.88005,0.87975,0.87985,2735300002.0
2009-09-02 12:00:00,0.87985,0.8799,0.87955,0.8798,2660299995.0
2009-09-02 12:05:00,0.8798,0.8798,0.8794,0.8796,2805599995.0
2009-09-02 12:10:00,0.8796,0.87965,0.8791,0.8791,2155799999.0
2009-09-02 12:15:00,0.8791,0.8791,0.87795,0.87835,3521500003.0
2009-09-02 12:20:00,0.8783,0.8783,0.87745,0.8775,3635600005.0
2009-09-02 12:25:00,0.8775,0.8777,0.87725,0.87765,2312300000.0
2009-09-02 12:30:00,0.8776,0.878,0.8776,0.8777,3082900003.0
2009-09-02 12:35:00,0.87775,0.8779,0.8774,0.8777,2287900000.0
2009-09-02 12:40:00,0.87775,0.87815,0.87775,0.8778,2489600000.0
2009-09-02 12:45:00,0.8778,0.87815,0.8777,0.878,1922699997.0
2009-09-02 12:50:00,0.878,0.878,0.87725,0.87735,2240599999.0
2009-09-02 12:55:00,0.87735,0.87735,0.876,0.8765,4009299997.0
2009-09-02 13:00:00,0.8765,0.8765,0.87575,0.8762,3396099996.0
2009-09-02 13:05:00,0.8762,0.87695,0.8762,0.87685,4513900007.0
2009-09-02 13:10:00,0.8769,0.8775,0.87685,0.8771,3204300004.0
2009-09-02 13:15:00,0.87705,0.8774,0.8768,0.8774,2819400001.0
2009-09-02 13:20:00,0.8774,0.87775,0.8773,0.87765,2296499997.0
2009-09-02 13:25:00,0.87755,0.87765,0.87695,0.87705,3763999994.0
2009-09-02 13:30:00,0.87705,0.8771,0.87675,0.8768,2132899998.0
2009-09-02 13:35:00,0.8768,0.87685,0.87625,0.87635,2189799999.0
2009-09-02 13:40:00,0.87635,0.8765,0.8763,0.87645,1343100001.0
2009-09-02 13:45:00,0.87645,0.8767,0.8764,0.8766,2348200008.0
2009-09-02 13:50:00,0.8766,0.87675,0.87655,0.87665,1691899996.0
2009-09-02 13:55:00,0.87665,0.87665,0.8763,0.87655,1893599993.0
2009-09-02 14:00:00,0.8765,0.87655,0.8759,0.8759,3370099998.0
2009-09-02 14:05:00,0.8759,0.8762,0.8757,0.8759,2823000006.0
2009-09-02 14:10:00,0.8759,0.87595,0.87485,0.8751,3558100002.0
2009-09-02 14:15:00,0.8751,0.8759,0.87485,0.8757,3635300000.0
2009-09-02 14:20:00,0.8757,0.87625,0.8755,0.8762,3961800001.0
2009-09-02 14:25:00,0.8762,0.87665,0.87615,0.8762,3779900007.0
2009-09-02 14:30:00,0.87625,0.8764,0.87605,0.87635,3840599996.0
2009-09-02 14:35:00,0.87635,0.8766,0.87625,0.87645,3789600003.0
2009-09-02 14:40:00,0.87645,0.8766,0.8761,0.87615,4788300004.0
2009-09-02 14:45:00,0.8762,0.87655,0.876,0.8762,3431900005.0
2009-09-02 14:50:00,0.8762,0.87675,0.8761,0.8766,4300999998.0
2009-09-02 14:55:00,0.8766,0.87665,0.8762,0.8764,3289199998.0
2009-09-02 15:00:00,0.8764,0.87685,0.87635,0.8767,3537999997.0
2009-09-02 15:05:00,0.8767,0.87685,0.87655,0.87665,3056299998.0
2009-09-02 15:10:00,0.87665,0.8767,0.87605,0.87615,3713400004.0
2009-09-02 15:15:00,0.8761,0.87665,0.87605,0.87645,3844599993.0
2009-09-02 15:20:00,0.8765,0.87665,0.8764,0.87655,3850100005.0
2009-09-02 15:25:00,0.8765,0.87655,0.8762,0.8764,2856799999.0
2009-09-02 15:30:00,0.8764,0.87655,0.87615,0.8763,4131699998.0
2009-09-02 15:35:00,0.8763,0.8763,0.8758,0.8759,4579099995.0
2009-09-02 15:40:00,0.8759,0.8761,0.87585,0.8759,2941299998.0
2009-09-02 15:45:00,0.8759,0.87615,0.87575,0.8759,4367900001.0
2009-09-02 15:50:00,0.8759,0.8759,0.87505,0.8752,4456899996.0
2009-09-02 15:55:00,0.8752,0.87595,0.87515,0.87565,4402399996.0
2009-09-02 16:00:00,0.8755,0.8758,0.87515,0.8758,5057600009.0
2009-09-02 16:05:00,0.8758,0.876,0.87545,0.87585,4879499998.0
2009-09-02 16:10:00,0.87585,0.87595,0.87555,0.87575,4230099998.0
2009-09-02 16:15:00,0.87575,0.876,0.8757,0.87585,3783699998.0
2009-09-02 16:20:00,0.87585,0.87605,0.87565,0.8758,3006200000.0
2009-09-02 16:25:00,0.8758,0.87585,0.87555,0.87565,3412600001.0
2009-09-02 16:30:00,0.87565,0.87585,0.87555,0.8758,4828500009.0
2009-09-02 16:35:00,0.8758,0.87595,0.8757,0.87585,2941299997.0
2009-09-02 16:40:00,0.87585,0.87595,0.87555,0.8757,3405499999.0
2009-09-02 16:45:00,0.8757,0.8757,0.8752,0.87555,3823900008.0
2009-09-02 16:50:00,0.87555,0.8757,0.87545,0.87545,3633600002.0
2009-09-02 16:55:00,0.87545,0.8762,0.8753,0.8761,4524300011.0
2009-09-02 17:00:00,0.8761,0.87625,0.87595,0.8761,3852899997.0
2009-09-02 17:05:00,0.8761,0.87625,0.87585,0.87615,3980799992.0
2009-09-02 17:10:00,0.87615,0.87635,0.87565,0.8763,4110700006.0
2009-09-02 17:15:00,0.8763,0.87645,0.87615,0.8763,2490899999.0
2009-09-02 17:20:00,0.8763,0.87645,0.87625,0.8763,1622400000.0
2009-09-02 17:25:00,0.8763,0.87655,0.8763,0.8765,3468099993.0
2009-09-02 17:30:00,0.8765,0.8765,0.8762,0.8764,3323100001.0
2009-09-02 17:35:00,0.87635,0.8765,0.87625,0.8763,2753199999.0
2009-09-02 17:40:00,0.87625,0.87645,0.87625,0.87645,3029500000.0
2009-09-02 17:45:00,0.8764,0.8765,0.87605,0.87605,2681099991.0
2009-09-02 17:50:00,0.87605,0.87605,0.8755,0.8757,2907399997.0
2009-09-02 17:55:00,0.8757,0.8761,0.87565,0.87565,2419299999.0
2009-09-02 18:00:00,0.87565,0.87625,0.8754,0.8761,3262800002.0
2009-09-02 18:05:00,0.8761,0.87645,0.876,0.87625,2714599996.0
2009-09-02 18:10:00,0.87625,0.8765,0.8762,0.87635,2132999999.0
2009-09-02 18:15:00,0.87635,0.8767,0.8763,0.87665,1734400001.0
2009-09-02 18:20:00,0.8766,0.87675,0.87655,0.87655,1680799997.0
2009-09-02 18:25:00,0.87655,0.8767,0.8764,0.8765,1914500000.0
2009-09-02 18:30:00,0.8765,0.8765,0.87625,0.8763,2848599993.0
2009-09-02 18:35:00,0.8763,0.8767,0.87625,0.8766,2240599999.0
2009-09-02 18:40:00,0.8766,0.87725,0.87655,0.87725,2627100007.0
2009-09-02 18:45:00,0.87725,0.87725,0.87645,0.87685,2902299997.0
2009-09-02 18:50:00,0.87685,0.8773,0.87675,0.8773,3068400006.0
2009-09-02 18:55:00,0.8773,0.87755,0.87725,0.87755,3303200007.0
2009-09-02 19:00:00,0.8776,0.87765,0.8774,0.87755,2999099998.0
2009-09-02 19:05:00,0.87755,0.87775,0.87745,0.87755,2188500008.0
2009-09-02 19:10:00,0.87755,0.8776,0.8773,0.87735,1420500001.0
2009-09-02 19:15:00,0.87735,0.8777,0.87735,0.8775,1579799999.0
2009-09-02 19:20:00,0.87745,0.8779,0.8774,0.8779,1233400000.0
2009-09-02 19:25:00,0.8779,0.87815,0.87785,0.87805,1473000001.0
2009-09-02 19:30:00,0.87805,0.87815,0.87795,0.87805,1699100003.0
2009-09-02 19:35:00,0.87805,0.87805,0.8779,0.8779,1774800000.0
2009-09-02 19:40:00,0.8779,0.878,0.8777,0.8778,2062300001.0
2009-09-02 19:45:00,0.8778,0.8783,0.87775,0.87825,1481600000.0
2009-09-02 19:50:00,0.87825,0.8783,0.8779,0.87815,2550200002.0
2009-09-02 19:55:00,0.87815,0.8782,0.8778,0.87785,1819400000.0
2009-09-02 20:00:00,0.87785,0.878,0.87765,0.8777,3296300007.0
2009-09-02 20:05:00,0.8777,0.87795,0.8776,0.87775,2480999999.0
2009-09-02 20:10:00,0.87775,0.8779,0.87755,0.87785,2720099998.0
2009-09-02 20:15:00,0.8778,0.87785,0.8774,0.8774,2011100000.0
2009-09-02 20:20:00,0.8774,0.8774,0.8772,0.87735,1001000000.0
2009-09-02 20:25:00,0.87735,0.87755,0.87735,0.8774,848700000.0
2009-09-02 20:30:00,0.8774,0.8774,0.8771,0.8771,2011399993.0
2009-09-02 20:35:00,0.8771,0.8773,0.8771,0.8772,1488200000.0
2009-09-02 20:40:00,0.87725,0.87735,0.8771,0.8772,2557399997.0
2009-09-02 20:45:00,0.8772,0.8773,0.87695,0.877,1497200003.0
2009-09-02 20:50:00,0.877,0.8771,0.87675,0.87675,2212700000.0
2009-09-02 20:55:00,0.87675,0.87675,0.87665,0.8767,2103299995.0
2009-09-02 21:00:00,0.8767,0.8769,0.87665,0.87685,3035999993.0
2009-09-02 21:05:00,0.87685,0.8769,0.8767,0.87685,917100000.0
2009-09-02 21:10:00,0.87685,0.8769,0.87685,0.87685,1297400000.0
2009-09-02 21:15:00,0.87685,0.87695,0.87675,0.87685,2037800008.0
2009-09-02 21:20:00,0.87685,0.87735,0.87675,0.87715,2239899999.0
2009-09-02 21:25:00,0.87715,0.8772,0.87685,0.8769,1396100000.0
2009-09-02 21:30:00,0.87695,0.87695,0.87685,0.87685,891500001.0
2009-09-02 21:35:00,0.87685,0.87695,0.8767,0.8768,578800000.0
2009-09-02 21:40:00,0.87675,0.87685,0.8767,0.87675,1056000000.0
2009-09-02 21:45:00,0.87675,0.8768,0.87665,0.8767,653600000.0
2009-09-02 21:50:00,0.8767,0.8768,0.8766,0.87665,536700000.0
2009-09-02 21:55:00,0.87665,0.87675,0.8764,0.8767,1648300006.0
2009-09-02 22:00:00,0.8767,0.87695,0.8766,0.8767,2424199989.0
2009-09-02 22:05:00,0.87675,0.87685,0.8766,0.87675,2010999998.0
2009-09-02 22:10:00,0.87675,0.87695,0.8767,0.8767,1967799997.0
2009-09-02 22:15:00,0.87675,0.87675,0.87665,0.87675,734900000.0
2009-09-02 22:20:00,0.87675,0.87675,0.8765,0.87655,478200001.0
2009-09-02 22:25:00,0.87655,0.87665,0.87655,0.8766,443700000.0
2009-09-02 22:30:00,0.8766,0.87675,0.87655,0.8767,763400001.0
2009-09-02 22:35:00,0.87665,0.8769,0.87665,0.8767,801299998.0
2009-09-02 22:40:00,0.87675,0.8768,0.8766,0.8766,697299999.0
2009-09-02 22:45:00,0.8766,0.8768,0.8765,0.87665,468200000.0
2009-09-02 22:50:00,0.87665,0.8767,0.8765,0.87665,572100000.0
2009-09-02 22:55:00,0.87655,0.8767,0.87635,0.87635,439700000.0
2009-09-02 23:00:00,0.87635,0.87665,0.87625,0.87655,72700000.0
2009-09-02 23:05:00,0.87655,0.8766,0.87605,0.87605,108400000.0
2009-09-02 23:10:00,0.87615,0.8763,0.8761,0.8763,71400000.0
2009-09-02 23:15:00,0.87603,0.87655,0.87603,0.8765,512600000.0
2009-09-02 23:20:00,0.87655,0.87665,0.87635,0.8764,284300000.0
2009-09-02 23:25:00,0.87645,0.87665,0.87645,0.87655,124400000.0
2009-09-02 23:30:00,0.87655,0.8768,0.87655,0.8767,162000000.0
2009-09-02 23:35:00,0.87675,0.8769,0.8767,0.87675,537700000.0
2009-09-02 23:40:00,0.8768,0.877,0.87675,0.8768,258900000.0
2009-09-02 23:45:00,0.8768,0.87685,0.87665,0.87675,424600000.0
2009-09-02 23:50:00,0.87675,0.87738,0.87673,0.87678,468250000.0
2009-09-02 23:55:00,0.8769,0.877,0.87655,0.87665,712200000.0
2009-09-03 00:00:00,0.87675,0.8768,0.8766,0.87675,357700000.0
2009-09-03 00:05:00,0.87675,0.8768,0.87651,0.87669,583600000.0
2009-09-03 00:10:00,0.8767,0.8768,0.87665,0.87675,139300000.0
2009-09-03 00:15:00,0.87675,0.8768,0.87665,0.87675,376100000.0
2009-09-03 00:20:00,0.87675,0.8768,0.8767,0.87675,1205200000.0
2009-09-03 00:25:00,0.87675,0.87675,0.87645,0.8766,387700000.0
2009-09-03 00:30:00,0.8766,0.8767,0.8766,0.8767,285000000.0
2009-09-03 00:35:00,0.8767,0.877,0.87665,0.8769,1289400000.0
2009-09-03 00:40:00,0.8769,0.87695,0.87665,0.8767,1351100011.0
2009-09-03 00:45:00,0.8767,0.87695,0.8767,0.87695,919000000.0
2009-09-03 00:50:00,0.8769,0.8771,0.87685,0.877,1751099998.0
2009-09-03 00:55:00,0.87705,0.8774,0.87695,0.8774,1079700000.0
2009-09-03 01:00:00,0.8774,0.8775,0.8773,0.8773,439400000.0
2009-09-03 01:05:00,0.8773,0.8774,0.8768,0.87685,349800000.0
2009-09-03 01:10:00,0.87685,0.877,0.8766,0.87675,487500000.0
2009-09-03 01:15:00,0.8767,0.87705,0.8767,0.8769,752200000.0
2009-09-03 01:20:00,0.8769,0.8771,0.8768,0.8768,485200000.0
2009-09-03 01:25:00,0.8768,0.877,0.8767,0.87695,1438200000.0
2009-09-03 01:30:00,0.87695,0.87715,0.8769,0.87705,750700000.0
2009-09-03 01:35:00,0.87705,0.87725,0.87705,0.8772,211100000.0
2009-09-03 01:40:00,0.8772,0.87725,0.877,0.87705,1026000000.0
2009-09-03 01:45:00,0.87705,0.8772,0.87695,0.8772,1264000000.0
2009-09-03 01:50:00,0.8772,0.87725,0.8772,0.87725,233600000.0
2009-09-03 01:55:00,0.8772,0.87725,0.8765,0.8765,1132799999.0
2009-09-03 02:00:00,0.8765,0.87705,0.8765,0.877,1252100001.0
2009-09-03 02:05:00,0.877,0.87705,0.8768,0.87685,722100000.0
2009-09-03 02:10:00,0.87685,0.8771,0.87685,0.8771,1117600000.0
2009-09-03 02:15:00,0.8771,0.87725,0.87695,0.87715,760700000.0
2009-09-03 02:20:00,0.87715,0.87745,0.8771,0.87735,1529600000.0
2009-09-03 02:25:00,0.87735,0.8778,0.8773,0.8778,1822500006.0
2009-09-03 02:30:00,0.8778,0.87785,0.87695,0.87705,1768300000.0
2009-09-03 02:35:00,0.87705,0.87735,0.87705,0.87735,1339500000.0
2009-09-03 02:40:00,0.8774,0.8774,0.8772,0.87735,772400000.0
2009-09-03 02:45:00,0.87735,0.8777,0.87735,0.8776,1094000000.0
2009-09-03 02:50:00,0.8776,0.87775,0.8774,0.8777,1709000000.0
2009-09-03 02:55:00,0.8777,0.8777,0.8775,0.8776,1304700002.0
2009-09-03 03:00:00,0.8776,0.87765,0.8775,0.87755,1368700003.0
2009-09-03 03:05:00,0.87755,0.87755,0.8773,0.8773,870900000.0
2009-09-03 03:10:00,0.8773,0.87755,0.87725,0.87755,612100001.0
2009-09-03 03:15:00,0.87755,0.87765,0.8775,0.87755,1739600000.0
2009-09-03 03:20:00,0.87755,0.87765,0.87755,0.87755,767500000.0
2009-09-03 03:25:00,0.87755,0.8779,0.87745,0.87765,1477700000.0
2009-09-03 03:30:00,0.87765,0.8778,0.8775,0.8776,1760800000.0
2009-09-03 03:35:00,0.87765,0.87785,0.87755,0.87785,1627800000.0
2009-09-03 03:40:00,0.87785,0.8779,0.8777,0.8779,1218800000.0
2009-09-03 03:45:00,0.8779,0.87795,0.8777,0.87775,1561900000.0
2009-09-03 03:50:00,0.87775,0.8779,0.87765,0.8778,605700000.0
2009-09-03 03:55:00,0.8778,0.87795,0.87765,0.87765,1402800000.0
2009-09-03 04:00:00,0.87765,0.8778,0.8776,0.8777,1757700000.0
2009-09-03 04:05:00,0.8777,0.8782,0.87765,0.87795,1934400000.0
2009-09-03 04:10:00,0.87795,0.8781,0.8778,0.8778,739600002.0
2009-09-03 04:15:00,0.87785,0.8779,0.8778,0.8778,1017000000.0
2009-09-03 04:20:00,0.8778,0.8779,0.8778,0.87785,862700000.0
2009-09-03 04:25:00,0.87785,0.87795,0.8777,0.8778,475199999.0
2009-09-03 04:30:00,0.8778,0.8778,0.87755,0.8778,358300000.0
2009-09-03 04:35:00,0.8778,0.87785,0.87775,0.87775,542800000.0
2009-09-03 04:40:00,0.87775,0.8779,0.87735,0.87745,1196600000.0
2009-09-03 04:45:00,0.87745,0.8777,0.8774,0.87765,1765400000.0
2009-09-03 04:50:00,0.87765,0.8778,0.87735,0.8774,1924700000.0
2009-09-03 04:55:00,0.8774,0.8775,0.8772,0.87735,703100000.0
2009-09-03 05:00:00,0.8773,0.87745,0.8772,0.87735,1119499993.0
2009-09-03 05:05:00,0.8773,0.8774,0.87695,0.877,1465600000.0
2009-09-03 05:10:00,0.877,0.8773,0.877,0.8771,669399999.0
2009-09-03 05:15:00,0.8771,0.87715,0.8771,0.8771,362400000.0
2009-09-03 05:20:00,0.8771,0.8772,0.87675,0.877,2117400003.0
2009-09-03 05:25:00,0.877,0.87715,0.8768,0.87685,1674700002.0
2009-09-03 05:30:00,0.87685,0.877,0.87685,0.8769,1215399999.0
2009-09-03 05:35:00,0.87685,0.8771,0.87685,0.877,1181400001.0
2009-09-03 05:40:00,0.877,0.8771,0.87685,0.8769,1724899998.0
2009-09-03 05:45:00,0.8769,0.877,0.8767,0.877,1738700000.0
2009-09-03 05:50:00,0.877,0.877,0.87685,0.8769,872200001.0
2009-09-03 05:55:00,0.8769,0.877,0.8768,0.8769,884300000.0
2009-09-03 06:00:00,0.8769,0.877,0.8768,0.87685,1420000000.0
2009-09-03 06:05:00,0.87685,0.8769,0.8767,0.87685,1163700000.0
2009-09-03 06:10:00,0.87685,0.8772,0.87685,0.87705,858600000.0
2009-09-03 06:15:00,0.87705,0.87755,0.877,0.8774,2103999998.0
2009-09-03 06:20:00,0.87745,0.87755,0.8773,0.8775,2401199997.0
2009-09-03 06:25:00,0.87745,0.87755,0.87735,0.8775,2155600005.0
2009-09-03 06:30:00,0.8775,0.87755,0.87725,0.87745,2891799998.0
2009-09-03 06:35:00,0.87745,0.8776,0.8773,0.87755,2716399984.0
2009-09-03 06:40:00,0.87755,0.87775,0.87735,0.8777,2633400012.0
2009-09-03 06:45:00,0.8777,0.87775,0.8775,0.8777,1337700000.0
2009-09-03 06:50:00,0.8777,0.87775,0.87745,0.87745,805000000.0
2009-09-03 06:55:00,0.8774,0.87765,0.8774,0.87745,538000000.0
2009-09-03 07:00:00,0.87745,0.8776,0.87745,0.87745,543300000.0
2009-09-03 07:05:00,0.87745,0.8776,0.8774,0.8776,656600000.0
2009-09-03 07:10:00,0.8776,0.8777,0.8775,0.8776,740300000.0
2009-09-03 07:15:00,0.8776,0.8777,0.87745,0.87745,630600000.0
2009-09-03 07:20:00,0.87745,0.8775,0.8773,0.87735,601000000.0
2009-09-03 07:25:00,0.87735,0.8774,0.87725,0.8774,316800000.0
2009-09-03 07:30:00,0.8773,0.8775,0.8772,0.8772,502600000.0
2009-09-03 07:35:00,0.8772,0.8773,0.8769,0.8769,994000000.0
2009-09-03 07:40:00,0.8769,0.8769,0.8768,0.8768,365800000.0
2009-09-03 07:45:00,0.8768,0.87685,0.87645,0.8766,810500000.0
2009-09-03 07:50:00,0.8766,0.8768,0.8763,0.8764,846200000.0
2009-09-03 07:55:00,0.8764,0.87645,0.87615,0.8762,1285799999.0
2009-09-03 08:00:00,0.87625,0.8764,0.87525,0.8755,2135800000.0
2009-09-03 08:05:00,0.87545,0.87565,0.87515,0.87555,3554300000.0
2009-09-03 08:10:00,0.87555,0.87565,0.8752,0.8756,3399999999.0
2009-09-03 08:15:00,0.8756,0.87575,0.8752,0.8753,3378000004.0
2009-09-03 08:20:00,0.8754,0.8758,0.8752,0.87565,3384700001.0
2009-09-03 08:25:00,0.87565,0.876,0.8755,0.87575,3051400005.0
2009-09-03 08:30:00,0.87575,0.8762,0.87575,0.8761,1950799998.0
2009-09-03 08:35:00,0.8761,0.87645,0.87595,0.87615,3671400003.0
2009-09-03 08:40:00,0.8761,0.87655,0.8761,0.8765,2628599999.0
2009-09-03 08:45:00,0.8765,0.87675,0.87615,0.87645,3338799994.0
2009-09-03 08:50:00,0.87645,0.87655,0.8762,0.87635,2699999999.0
2009-09-03 08:55:00,0.87635,0.87655,0.87625,0.87635,2759899995.0
2009-09-03 09:00:00,0.8764,0.8765,0.87595,0.87605,3538900002.0
2009-09-03 09:05:00,0.87605,0.87605,0.8756,0.8758,2775600001.0
2009-09-03 09:10:00,0.8758,0.87585,0.8755,0.87555,3172100000.0
2009-09-03 09:15:00,0.87555,0.8759,0.87545,0.87545,2426200000.0
2009-09-03 09:20:00,0.8755,0.8759,0.8754,0.87585,2278099998.0
2009-09-03 09:25:00,0.87585,0.87585,0.8755,0.8758,2509199998.0
2009-09-03 09:30:00,0.8758,0.8761,0.87565,0.876,2526900002.0
2009-09-03 09:35:00,0.876,0.8761,0.87565,0.8757,2636799994.0
2009-09-03 09:40:00,0.87575,0.8761,0.8757,0.8761,2728900003.0
2009-09-03 09:45:00,0.8761,0.8762,0.87575,0.8759,4043899998.0
2009-09-03 09:50:00,0.8759,0.8761,0.8758,0.8759,3382000007.0
2009-09-03 09:55:00,0.8759,0.8763,0.8758,0.8763,2532799998.0
2009-09-03 10:00:00,0.8763,0.87655,0.87615,0.8764,3445999995.0
2009-09-03 10:05:00,0.8763,0.87645,0.87615,0.87635,2258599999.0
2009-09-03 10:10:00,0.8764,0.8764,0.87605,0.87615,1807999996.0
2009-09-03 10:15:00,0.8761,0.87635,0.8761,0.87625,1640299998.0
2009-09-03 10:20:00,0.87625,0.87625,0.87555,0.87565,1937100008.0
2009-09-03 10:25:00,0.8757,0.8759,0.875,0.875,2636900002.0
2009-09-03 10:30:00,0.875,0.8755,0.8744,0.87545,2632699998.0
2009-09-03 10:35:00,0.8754,0.87565,0.8752,0.8753,2835599994.0
2009-09-03 10:40:00,0.8753,0.8753,0.8744,0.8746,2817599998.0
2009-09-03 10:45:00,0.87465,0.87475,0.87365,0.87365,3702399989.0
2009-09-03 10:50:00,0.87365,0.8741,0.87355,0.87395,4284499995.0
2009-09-03 10:55:00,0.87395,0.87445,0.87385,0.87405,2311399997.0
2009-09-03 11:00:00,0.87405,0.8745,0.8738,0.8744,4217999998.0
2009-09-03 11:05:00,0.8744,0.87445,0.8742,0.87435,2186900001.0
2009-09-03 11:10:00,0.8744,0.8748,0.874,0.87435,3215200004.0
2009-09-03 11:15:00,0.8743,0.87445,0.87375,0.8738,4036100005.0
2009-09-03 11:20:00,0.8738,0.87415,0.87375,0.87405,2074399994.0
2009-09-03 11:25:00,0.8741,0.87415,0.8737,0.87375,2334400001.0
2009-09-03 11:30:00,0.87375,0.8739,0.87365,0.8739,2482999998.0
2009-09-03 11:35:00,0.8739,0.87425,0.8739,0.87405,3256700008.0
2009-09-03 11:40:00,0.87405,0.8743,0.8739,0.8743,3448100001.0
2009-09-03 11:45:00,0.87425,0.87445,0.87425,0.8744,2686700001.0
2009-09-03 11:50:00,0.87445,0.87455,0.8743,0.8744,1737899995.0
2009-09-03 11:55:00,0.8745,0.8746,0.87435,0.8744,2738499996.0
2009-09-03 12:00:00,0.8744,0.8746,0.8743,0.8745,3503300005.0
2009-09-03 12:05:00,0.8745,0.8747,0.87415,0.8742,2567399999.0
2009-09-03 12:10:00,0.87415,0.87425,0.874,0.874,2528599994.0
2009-09-03 12:15:00,0.87405,0.87405,0.87305,0.87345,3286600001.0
2009-09-03 12:20:00,0.87345,0.87355,0.87305,0.87305,2412899995.0
2009-09-03 12:25:00,0.87305,0.87345,0.87305,0.87335,2280300000.0
2009-09-03 12:30:00,0.8734,0.8734,0.8731,0.8732,2967500003.0
2009-09-03 12:35:00,0.8732,0.87335,0.87315,0.87335,2475599992.0
2009-09-03 12:40:00,0.87335,0.87335,0.87305,0.8732,1860100003.0
2009-09-03 12:45:00,0.8732,0.87325,0.873,0.8731,2728199992.0
2009-09-03 12:50:00,0.8731,0.87335,0.873,0.87335,2559099997.0
2009-09-03 12:55:00,0.8733,0.8733,0.873,0.873,3196199989.0
2009-09-03 13:00:00,0.873,0.8733,0.87295,0.8733,1956299985.0
2009-09-03 13:05:00,0.8733,0.8737,0.87325,0.87365,1479800003.0
2009-09-03 13:10:00,0.87365,0.87385,0.87355,0.8736,2560299995.0
2009-09-03 13:15:00,0.8736,0.8737,0.8733,0.8737,2952000009.0
2009-09-03 13:20:00,0.8737,0.87395,0.87325,0.87395,3625899989.0
2009-09-03 13:25:00,0.87405,0.8742,0.87355,0.87385,5360099991.0
2009-09-03 13:30:00,0.87385,0.8743,0.8737,0.87425,4608099999.0
2009-09-03 13:35:00,0.87425,0.87435,0.87345,0.87375,5136519984.0
2009-09-03 13:40:00,0.87375,0.87415,0.87375,0.8741,2501999989.0
2009-09-03 13:45:00,0.874,0.8745,0.874,0.87445,2518900002.0
2009-09-03 13:50:00,0.87445,0.8746,0.8744,0.87455,1330600000.0
2009-09-03 13:55:00,0.87455,0.87455,0.8742,0.87425,3245600009.0
2009-09-03 14:00:00,0.87425,0.8743,0.8741,0.8742,1377499998.0
2009-09-03 14:05:00,0.8742,0.8747,0.87415,0.8746,2476000005.0
2009-09-03 14:10:00,0.87455,0.8747,0.8745,0.8747,3005500024.0
2009-09-03 14:15:00,0.8747,0.87475,0.87455,0.8746,2800000000.0
2009-09-03 14:20:00,0.87465,0.8747,0.87455,0.87455,1806600000.0
2009-09-03 14:25:00,0.87455,0.87515,0.87455,0.8746,2539899998.0
2009-09-03 14:30:00,0.87465,0.8753,0.87425,0.8746,5795800004.0
2009-09-03 14:35:00,0.8746,0.8748,0.87415,0.8742,4692100015.0
2009-09-03 14:40:00,0.8742,0.8743,0.87345,0.8742,5139999999.0
2009-09-03 14:45:00,0.8742,0.8743,0.87395,0.87425,3799899999.0
2009-09-03 14:50:00,0.87425,0.8743,0.87395,0.87395,2811000002.0
2009-09-03 14:55:00,0.87395,0.874,0.87315,0.87325,3601500008.0
2009-09-03 15:00:00,0.87325,0.87345,0.8731,0.8732,4349400005.0
2009-09-03 15:05:00,0.8732,0.8735,0.87315,0.8735,3367700007.0
2009-09-03 15:10:00,0.8735,0.8736,0.87325,0.8733,2590000002.0
2009-09-03 15:15:00,0.8733,0.8734,0.87305,0.8733,3623399997.0
2009-09-03 15:20:00,0.8733,0.8735,0.87325,0.8734,3121100002.0
2009-09-03 15:25:00,0.87345,0.87375,0.8734,0.8736,2910599995.0
2009-09-03 15:30:00,0.8736,0.87375,0.8734,0.87355,4135800005.0
2009-09-03 15:35:00,0.87355,0.87355,0.87335,0.8734,2645899993.0
2009-09-03 15:40:00,0.8734,0.8735,0.8733,0.87345,3409800008.0
2009-09-03 15:45:00,0.87335,0.87355,0.87335,0.8734,2686099999.0
2009-09-03 15:50:00,0.8734,0.8735,0.873,0.87305,3266000011.0
2009-09-03 15:55:00,0.87305,0.87335,0.87295,0.87295,3690600012.0
2009-09-03 16:00:00,0.87295,0.8731,0.87255,0.87255,5158300002.0
2009-09-03 16:05:00,0.87255,0.8729,0.87255,0.8726,5708999986.0
2009-09-03 16:10:00,0.8726,0.8727,0.87225,0.8723,4501400001.0
2009-09-03 16:15:00,0.8723,0.8724,0.8721,0.8722,4283999994.0
2009-09-03 16:20:00,0.87215,0.87235,0.87205,0.8723,4948499998.0
2009-09-03 16:25:00,0.8723,0.87235,0.872,0.87215,5671799999.0
2009-09-03 16:30:00,0.87215,0.8722,0.872,0.8721,2114000003.0
2009-09-03 16:35:00,0.8721,0.87235,0.87205,0.87225,4346299997.0
2009-09-03 16:40:00,0.87225,0.8724,0.87185,0.87215,3571399997.0
2009-09-03 16:45:00,0.87215,0.8723,0.8721,0.87225,2966200005.0
2009-09-03 16:50:00,0.87225,0.8727,0.8722,0.8727,2458399998.0
2009-09-03 16:55:00,0.8727,0.87285,0.87265,0.8727,2603600001.0
2009-09-03 17:00:00,0.8727,0.8729,0.8726,0.87285,3993300002.0
2009-09-03 17:05:00,0.8729,0.87305,0.87285,0.87295,2699100003.0
2009-09-03 17:10:00,0.87295,0.87315,0.87295,0.873,2099299990.0
2009-09-03 17:15:00,0.873,0.87315,0.87295,0.873,2986799995.0
2009-09-03 17:20:00,0.873,0.8734,0.873,0.87325,2701700010.0
2009-09-03 17:25:00,0.87325,0.8734,0.87315,0.87325,2195200008.0
2009-09-03 17:30:00,0.87325,0.8735,0.87315,0.8734,2541099985.0
2009-09-03 17:35:00,0.87335,0.87345,0.87315,0.87315,2207500014.0
2009-09-03 17:40:00,0.87315,0.87355,0.87315,0.8733,3032000002.0
2009-09-03 17:45:00,0.8733,0.87335,0.87305,0.8732,1721000001.0
2009-09-03 17:50:00,0.8732,0.8732,0.87295,0.87315,2137500000.0
2009-09-03 17:55:00,0.87315,0.87315,0.87295,0.87295,2789799988.0
2009-09-03 18:00:00,0.87295,0.87315,0.8729,0.87295,1906899996.0
2009-09-03 18:05:00,0.87295,0.8731,0.87285,0.8729,1417100002.0
2009-09-03 18:10:00,0.8729,0.873,0.87285,0.87295,1249399999.0
2009-09-03 18:15:00,0.873,0.87305,0.8729,0.8729,1569100001.0
2009-09-03 18:20:00,0.8729,0.87295,0.87285,0.8729,1118900000.0
2009-09-03 18:25:00,0.8729,0.87305,0.8728,0.87305,1250400001.0
2009-09-03 18:30:00,0.87295,0.87305,0.8728,0.87285,1416999998.0
2009-09-03 18:35:00,0.8729,0.87295,0.8728,0.8729,951600000.0
2009-09-03 18:40:00,0.8729,0.87295,0.8728,0.8728,262000000.0
2009-09-03 18:45:00,0.87285,0.8729,0.87275,0.8728,977900004.0
2009-09-03 18:50:00,0.8728,0.8731,0.8728,0.87305,3012400005.0
2009-09-03 18:55:00,0.87305,0.8732,0.87295,0.8732,1969699998.0
2009-09-03 19:00:00,0.8732,0.8733,0.87315,0.8732,1248300000.0
2009-09-03 19:05:00,0.87325,0.8733,0.8732,0.87325,606900000.0
2009-09-03 19:10:00,0.87325,0.8733,0.873,0.8732,888800000.0
2009-09-03 19:15:00,0.87325,0.87335,0.873,0.8732,911399996.0
2009-09-03 19:20:00,0.87325,0.8734,0.873,0.8734,1436100001.0
2009-09-03 19:25:00,0.8734,0.87365,0.8733,0.8736,1349899999.0
2009-09-03 19:30:00,0.8736,0.8737,0.8734,0.87355,2122799997.0
2009-09-03 19:35:00,0.87355,0.87365,0.87305,0.8731,1682400000.0
2009-09-03 19:40:00,0.8731,0.8734,0.8731,0.87315,1565999999.0
2009-09-03 19:45:00,0.87315,0.8733,0.87315,0.87315,1474939999.0
2009-09-03 19:50:00,0.87315,0.87335,0.87315,0.87325,1502399999.0
2009-09-03 19:55:00,0.8732,0.8733,0.87315,0.8733,2728669996.0
2009-09-03 20:00:00,0.87325,0.87355,0.87325,0.8735,1081200000.0
2009-09-03 20:05:00,0.8735,0.8735,0.8733,0.8734,1132800001.0
2009-09-03 20:10:00,0.87335,0.8734,0.87305,0.8731,1233200002.0
2009-09-03 20:15:00,0.8731,0.87335,0.87295,0.87335,963800001.0
2009-09-03 20:20:00,0.87335,0.8735,0.87305,0.87305,2275499997.0
2009-09-03 20:25:00,0.87305,0.8733,0.87305,0.8731,1475999999.0
2009-09-03 20:30:00,0.87315,0.87335,0.87315,0.8732,1629699996.0
2009-09-03 20:35:00,0.8732,0.87335,0.8731,0.87325,956200000.0
2009-09-03 20:40:00,0.87325,0.87325,0.87275,0.87285,1240100000.0
2009-09-03 20:45:00,0.8729,0.87305,0.87265,0.8728,2587300000.0
2009-09-03 20:50:00,0.8728,0.8731,0.8728,0.87295,4250699986.0
2009-09-03 20:55:00,0.873,0.87305,0.8729,0.873,1310699998.0
2009-09-03 21:00:00,0.873,0.87305,0.8728,0.87305,1289599998.0
2009-09-03 21:05:00,0.87305,0.87305,0.8729,0.87305,381200000.0
2009-09-03 21:10:00,0.87305,0.87305,0.87295,0.87295,1087600000.0
2009-09-03 21:15:00,0.87295,0.87295,0.8728,0.8729,613000000.0
2009-09-03 21:20:00,0.8729,0.873,0.8727,0.87275,642800000.0
2009-09-03 21:25:00,0.87275,0.87285,0.87265,0.8727,1499500017.0
2009-09-03 21:30:00,0.87265,0.8728,0.87235,0.87245,1424699999.0
2009-09-03 21:35:00,0.87245,0.87265,0.8724,0.87245,779600000.0
2009-09-03 21:40:00,0.8725,0.8727,0.87235,0.87235,1193500000.0
2009-09-03 21:45:00,0.87245,0.87265,0.8724,0.8726,1253200000.0
2009-09-03 21:50:00,0.8726,0.87275,0.87255,0.87255,2120499997.0
2009-09-03 21:55:00,0.87255,0.87285,0.87245,0.87265,2261399992.0
2009-09-03 22:00:00,0.87265,0.8727,0.87245,0.87255,492200000.0
2009-09-03 22:05:00,0.87255,0.87285,0.87255,0.87275,986999997.0
2009-09-03 22:10:00,0.8727,0.8728,0.87265,0.8727,253399998.0
2009-09-03 22:15:00,0.87275,0.8729,0.87265,0.87285,271800000.0
2009-09-03 22:20:00,0.87285,0.87295,0.87275,0.8729,1016000003.0
2009-09-03 22:25:00,0.8729,0.87305,0.8728,0.8729,1167400001.0
2009-09-03 22:30:00,0.87295,0.87305,0.8729,0.873,913600000.0
2009-09-03 22:35:00,0.87295,0.873,0.87285,0.87295,368600000.0
2009-09-03 22:40:00,0.87295,0.87295,0.8729,0.87295,197200000.0
2009-09-03 22:45:00,0.87295,0.87305,0.8729,0.87295,537600000.0
2009-09-03 22:50:00,0.87295,0.87305,0.87285,0.87285,608800000.0
2009-09-03 22:55:00,0.87285,0.87325,0.87285,0.87315,670500000.0
2009-09-03 23:00:00,0.87315,0.87325,0.87245,0.87285,124300000.0
2009-09-03 23:05:00,0.87275,0.87285,0.87263,0.87268,108200000.0
2009-09-03 23:10:00,0.87275,0.8729,0.8727,0.8728,32800000.0
2009-09-03 23:15:00,0.87285,0.8729,0.87254,0.87275,238800000.0
2009-09-03 23:20:00,0.87264,0.8728,0.87252,0.87268,276800000.0
2009-09-03 23:25:00,0.8727,0.87285,0.87268,0.8728,181200000.0
2009-09-03 23:30:00,0.8728,0.87285,0.8726,0.8728,683200000.0
2009-09-03 23:35:00,0.87275,0.87295,0.8727,0.87295,309000000.0
2009-09-03 23:40:00,0.87295,0.873,0.87285,0.87295,257700000.0
2009-09-03 23:45:00,0.87295,0.87295,0.87269,0.87295,609200000.0
2009-09-03 23:50:00,0.87295,0.873,0.87285,0.87285,381800000.0
2009-09-03 23:55:00,0.87285,0.8729,0.87263,0.87285,625500000.0
2009-09-04 00:00:00,0.87285,0.8729,0.87275,0.8728,295300000.0
2009-09-04 00:05:00,0.8728,0.87285,0.8726,0.87285,509999998.0
2009-09-04 00:10:00,0.87285,0.87285,0.8727,0.87275,357900000.0
2009-09-04 00:15:00,0.8727,0.87275,0.87255,0.8726,338500000.0
2009-09-04 00:20:00,0.8726,0.8729,0.8726,0.8728,459300000.0
2009-09-04 00:25:00,0.87285,0.8729,0.8727,0.8729,187600000.0
2009-09-04 00:30:00,0.8729,0.8729,0.8728,0.87285,173200000.0
2009-09-04 00:35:00,0.87285,0.87295,0.87275,0.8728,584200000.0
2009-09-04 00:40:00,0.8728,0.8729,0.8728,0.8729,233600000.0
2009-09-04 00:45:00,0.8729,0.87305,0.8728,0.87295,486600000.0
2009-09-04 00:50:00,0.87295,0.873,0.8728,0.87295,505600000.0
2009-09-04 00:55:00,0.87295,0.8732,0.87285,0.8732,910200000.0
2009-09-04 01:00:00,0.8732,0.8732,0.87285,0.87285,243500000.0
2009-09-04 01:05:00,0.8728,0.8728,0.87272,0.8728,158000000.0
2009-09-04 01:10:00,0.8728,0.8728,0.8728,0.8728,140800000.0
2009-09-04 01:15:00,0.8728,0.8728,0.87255,0.87275,202700000.0
2009-09-04 01:20:00,0.8727,0.87275,0.8726,0.87265,181300000.0
2009-09-04 01:25:00,0.87265,0.87275,0.87265,0.87275,227700000.0
2009-09-04 01:30:00,0.87275,0.87285,0.87275,0.87275,291400000.0
2009-09-04 01:35:00,0.8727,0.8731,0.87265,0.87305,451800000.0
2009-09-04 01:40:00,0.87305,0.8731,0.8728,0.8728,456500000.0
2009-09-04 01:45:00,0.8728,0.8729,0.87261,0.8728,236000000.0
2009-09-04 01:50:00,0.8728,0.873,0.87275,0.873,349900000.0
2009-09-04 01:55:00,0.873,0.87315,0.87295,0.87315,266400000.0
2009-09-04 02:00:00,0.87315,0.8734,0.8731,0.87325,1219400004.0
2009-09-04 02:05:00,0.87325,0.87345,0.87315,0.8734,1226900003.0
2009-09-04 02:10:00,0.8734,0.8734,0.8733,0.87335,621199997.0
2009-09-04 02:15:00,0.8734,0.8734,0.8732,0.8733,1443399998.0
2009-09-04 02:20:00,0.8733,0.87335,0.87315,0.87315,1195999999.0
2009-09-04 02:25:00,0.87315,0.87325,0.87305,0.87305,640200000.0
2009-09-04 02:30:00,0.87305,0.87315,0.87305,0.87315,346300000.0
2009-09-04 02:35:00,0.87315,0.8732,0.8731,0.8731,609000000.0
2009-09-04 02:40:00,0.8731,0.8733,0.8731,0.87315,622100000.0
2009-09-04 02:45:00,0.87315,0.8734,0.87315,0.8733,631400000.0
2009-09-04 02:50:00,0.87335,0.87335,0.87315,0.87325,1722400005.0
2009-09-04 02:55:00,0.87325,0.87335,0.87315,0.87325,1045599999.0
2009-09-04 03:00:00,0.8732,0.8734,0.8731,0.8734,814000000.0
2009-09-04 03:05:00,0.8734,0.87345,0.87325,0.8733,1915499996.0
2009-09-04 03:10:00,0.8733,0.8733,0.873,0.87305,360000000.0
2009-09-04 03:15:00,0.873,0.87305,0.8728,0.87295,736600000.0
2009-09-04 03:20:00,0.87295,0.873,0.87275,0.873,701700000.0
2009-09-04 03:25:00,0.873,0.8732,0.873,0.87315,1140600003.0
2009-09-04 03:30:00,0.87315,0.87335,0.873,0.8733,1353100000.0
2009-09-04 03:35:00,0.8733,0.87335,0.8731,0.87315,1167000000.0
2009-09-04 03:40:00,0.8731,0.8733,0.8731,0.8732,697800000.0
2009-09-04 03:45:00,0.8732,0.87335,0.8732,0.8732,723799999.0
2009-09-04 03:50:00,0.8732,0.8732,0.873,0.8731,294900000.0
2009-09-04 03:55:00,0.87294,0.87315,0.87273,0.8731,423800001.0
2009-09-04 04:00:00,0.87305,0.8732,0.873,0.87305,700400000.0
2009-09-04 04:05:00,0.87305,0.87315,0.87295,0.87305,942700000.0
2009-09-04 04:10:00,0.87305,0.87305,0.87285,0.8729,1027500000.0
2009-09-04 04:15:00,0.8729,0.8731,0.87245,0.8727,1604000000.0
2009-09-04 04:20:00,0.8727,0.8728,0.8727,0.8728,615200000.0
2009-09-04 04:25:00,0.8728,0.87305,0.8727,0.873,1597500001.0
2009-09-04 04:30:00,0.873,0.8731,0.8729,0.873,1761100002.0
2009-09-04 04:35:00,0.873,0.87315,0.87295,0.87305,1535199996.0
2009-09-04 04:40:00,0.87305,0.8731,0.87295,0.873,1329699998.0
2009-09-04 04:45:00,0.873,0.8732,0.87295,0.87315,1017100007.0
2009-09-04 04:50:00,0.87315,0.87325,0.873,0.8731,2293999993.0
2009-09-04 04:55:00,0.8731,0.8731,0.87295,0.873,745000000.0
2009-09-04 05:00:00,0.873,0.8731,0.8729,0.8731,1154099998.0
2009-09-04 05:05:00,0.8731,0.87315,0.87295,0.87315,1625399992.0
2009-09-04 05:10:00,0.87315,0.87325,0.873,0.87305,1745800008.0
2009-09-04 05:15:00,0.8731,0.8731,0.8729,0.873,976600000.0
2009-09-04 05:20:00,0.873,0.87325,0.87295,0.87315,1186200001.0
2009-09-04 05:25:00,0.8732,0.87325,0.8731,0.8732,1306499995.0
2009-09-04 05:30:00,0.8732,0.87325,0.87285,0.87285,1526600009.0
2009-09-04 05:35:00,0.87285,0.873,0.87285,0.873,511100000.0
2009-09-04 05:40:00,0.873,0.87305,0.87255,0.87265,685100000.0
2009-09-04 05:45:00,0.87265,0.87275,0.87255,0.87265,640200000.0
2009-09-04 05:50:00,0.87265,0.873,0.8726,0.8729,938000000.0
2009-09-04 05:55:00,0.8729,0.87295,0.87285,0.87285,1020199999.0
2009-09-04 06:00:00,0.8729,0.873,0.87285,0.8729,286100001.0
2009-09-04 06:05:00,0.87285,0.8729,0.87265,0.8727,346500000.0
2009-09-04 06:10:00,0.8727,0.8729,0.8726,0.8726,1339499995.0
2009-09-04 06:15:00,0.8726,0.87265,0.8722,0.87255,975500000.0
2009-09-04 06:20:00,0.8725,0.87265,0.8725,0.8726,437200000.0
2009-09-04 06:25:00,0.8726,0.8726,0.8724,0.87245,992399993.0
2009-09-04 06:30:00,0.87245,0.87255,0.87225,0.87235,1030700003.0
2009-09-04 06:35:00,0.87235,0.87255,0.87215,0.87245,1553900006.0
2009-09-04 06:40:00,0.8725,0.8727,0.8724,0.8724,1416600000.0
2009-09-04 06:45:00,0.8724,0.8725,0.87215,0.8724,1570599996.0
2009-09-04 06:50:00,0.87235,0.87255,0.8722,0.87245,1074400002.0
2009-09-04 06:55:00,0.87245,0.87265,0.8723,0.8726,1267199999.0
2009-09-04 07:00:00,0.8726,0.873,0.8726,0.8729,1146700000.0
2009-09-04 07:05:00,0.8729,0.873,0.87285,0.87295,294600001.0
2009-09-04 07:10:00,0.87295,0.8731,0.8729,0.873,569099999.0
2009-09-04 07:15:00,0.873,0.873,0.8729,0.87295,251100000.0
2009-09-04 07:20:00,0.87295,0.873,0.87295,0.87295,184600000.0
2009-09-04 07:25:00,0.87295,0.873,0.8729,0.873,280100000.0
2009-09-04 07:30:00,0.87305,0.87305,0.8725,0.8726,582400001.0
2009-09-04 07:35:00,0.8726,0.8727,0.87225,0.87225,1521400000.0
2009-09-04 07:40:00,0.8723,0.8725,0.87225,0.87245,1673099998.0
2009-09-04 07:45:00,0.87245,0.8725,0.87235,0.87235,694800001.0
2009-09-04 07:50:00,0.8724,0.8727,0.8724,0.8725,959000000.0
2009-09-04 07:55:00,0.8725,0.8726,0.8723,0.8726,828600000.0
2009-09-04 08:00:00,0.87255,0.87275,0.8723,0.87265,933999998.0
2009-09-04 08:05:00,0.87265,0.8732,0.8726,0.8729,1409999999.0
2009-09-04 08:10:00,0.8729,0.8735,0.8729,0.87345,2016599991.0
2009-09-04 08:15:00,0.87345,0.87375,0.8733,0.8736,1526600002.0
2009-09-04 08:20:00,0.8736,0.87375,0.8736,0.8736,1155400000.0
2009-09-04 08:25:00,0.8736,0.8737,0.87355,0.8736,1150900004.0
2009-09-04 08:30:00,0.87365,0.87365,0.8734,0.87355,601800000.0
2009-09-04 08:35:00,0.87355,0.8737,0.8735,0.87365,824700003.0
2009-09-04 08:40:00,0.87365,0.8737,0.87355,0.87365,1054500000.0
2009-09-04 08:45:00,0.87365,0.87385,0.87355,0.8737,2017499998.0
2009-09-04 08:50:00,0.8737,0.874,0.87345,0.87395,1453200000.0
2009-09-04 08:55:00,0.87395,0.87415,0.87385,0.8741,1386499997.0
2009-09-04 09:00:00,0.8741,0.8744,0.8741,0.8743,1805899999.0
2009-09-04 09:05:00,0.8743,0.8745,0.87425,0.87445,2332000000.0
2009-09-04 09:10:00,0.87445,0.8746,0.87435,0.8744,1877399997.0
2009-09-04 09:15:00,0.8744,0.8746,0.8743,0.87445,1770600002.0
2009-09-04 09:20:00,0.87445,0.87445,0.87425,0.87435,2180600004.0
2009-09-04 09:25:00,0.87435,0.87435,0.8738,0.8739,4791599998.0
2009-09-04 09:30:00,0.8739,0.87425,0.87385,0.8742,4007600003.0
2009-09-04 09:35:00,0.8742,0.87425,0.87335,0.8734,2788699999.0
2009-09-04 09:40:00,0.8734,0.87365,0.8731,0.8731,3310200000.0
2009-09-04 09:45:00,0.8731,0.8731,0.87275,0.873,2356599996.0
2009-09-04 09:50:00,0.873,0.87315,0.87265,0.87265,2189800003.0
2009-09-04 09:55:00,0.87265,0.8731,0.8725,0.87305,1651400000.0
2009-09-04 10:00:00,0.8731,0.87325,0.8729,0.8732,2859900001.0
2009-09-04 10:05:00,0.8732,0.8734,0.87295,0.8733,1358499996.0
2009-09-04 10:10:00,0.8733,0.8733,0.87295,0.87295,2764499997.0
2009-09-04 10:15:00,0.87295,0.8733,0.8729,0.8733,2002500000.0
2009-09-04 10:20:00,0.8733,0.87345,0.8732,0.87325,1366100002.0
2009-09-04 10:25:00,0.87325,0.8734,0.873,0.873,1771600003.0
2009-09-04 10:30:00,0.873,0.8733,0.873,0.87315,1340199998.0
2009-09-04 10:35:00,0.87315,0.87315,0.8729,0.8729,1121099996.0
2009-09-04 10:40:00,0.8729,0.8732,0.8729,0.87315,1353400001.0
2009-09-04 10:45:00,0.87315,0.8732,0.873,0.87305,1500000001.0
2009-09-04 10:50:00,0.87305,0.8734,0.873,0.8734,1382900002.0
2009-09-04 10:55:00,0.8734,0.8734,0.8729,0.8729,2582600002.0
2009-09-04 11:00:00,0.873,0.8731,0.87285,0.87295,2872199999.0
2009-09-04 11:05:00,0.87295,0.87305,0.8728,0.87295,2481600004.0
2009-09-04 11:10:00,0.87295,0.8732,0.8729,0.8731,1380100003.0
2009-09-04 11:15:00,0.87305,0.8731,0.87295,0.87295,1605300003.0
2009-09-04 11:20:00,0.87295,0.8732,0.8728,0.87285,1202900000.0
2009-09-04 11:25:00,0.8728,0.873,0.87275,0.8728,1544599999.0
2009-09-04 11:30:00,0.8728,0.87295,0.87275,0.8729,2407400001.0
2009-09-04 11:35:00,0.8729,0.87295,0.8728,0.8729,717200000.0
2009-09-04 11:40:00,0.8729,0.87295,0.8728,0.8729,1531599999.0
2009-09-04 11:45:00,0.8729,0.873,0.87285,0.873,498400000.0
2009-09-04 11:50:00,0.873,0.873,0.87265,0.87275,1275800003.0
2009-09-04 11:55:00,0.87275,0.87275,0.8724,0.8724,1990599993.0
2009-09-04 12:00:00,0.8724,0.8724,0.87225,0.8723,1224799998.0
2009-09-04 12:05:00,0.8723,0.8723,0.87165,0.87185,2424700000.0
2009-09-04 12:10:00,0.87185,0.8722,0.8718,0.87205,2350699994.0
2009-09-04 12:15:00,0.87205,0.87235,0.87205,0.8723,979399999.0
2009-09-04 12:20:00,0.87235,0.87235,0.87205,0.87205,1797499998.0
2009-09-04 12:25:00,0.87205,0.8721,0.87175,0.87175,2919699980.0
2009-09-04 12:30:00,0.87175,0.87185,0.87175,0.87175,2316899989.0
2009-09-04 12:35:00,0.87175,0.8718,0.8714,0.8714,3560899986.0
2009-09-04 12:40:00,0.87135,0.8716,0.87135,0.87155,3267899982.0
2009-09-04 12:45:00,0.8715,0.8717,0.8715,0.87165,1732299995.0
2009-09-04 12:50:00,0.87165,0.8717,0.8715,0.8715,1474900009.0
2009-09-04 12:55:00,0.8715,0.8716,0.87135,0.8714,1788799991.0
2009-09-04 13:00:00,0.8714,0.87205,0.8713,0.87205,2264900001.0
2009-09-04 13:05:00,0.87205,0.87205,0.87155,0.87195,2108800002.0
2009-09-04 13:10:00,0.87195,0.872,0.87165,0.8717,1486099998.0
2009-09-04 13:15:00,0.8717,0.8719,0.87165,0.8718,1807499991.0
2009-09-04 13:20:00,0.8718,0.87205,0.87175,0.87185,1962900000.0
2009-09-04 13:25:00,0.87185,0.872,0.8717,0.87175,2363500006.0
2009-09-04 13:30:00,0.87175,0.87175,0.87135,0.87155,1567399999.0
2009-09-04 13:35:00,0.87155,0.8716,0.87125,0.8714,2477400007.0
2009-09-04 13:40:00,0.8714,0.8715,0.87115,0.8712,2723899998.0
2009-09-04 13:45:00,0.8712,0.8714,0.8712,0.8713,1827599997.0
2009-09-04 13:50:00,0.8713,0.87175,0.87115,0.87165,3000000007.0
2009-09-04 13:55:00,0.87165,0.87185,0.8716,0.87185,1914199997.0
2009-09-04 14:00:00,0.87185,0.87195,0.87165,0.87175,3402499996.0
2009-09-04 14:05:00,0.87175,0.8719,0.8717,0.87185,1068999999.0
2009-09-04 14:10:00,0.87185,0.87205,0.87175,0.87195,2141199996.0
2009-09-04 14:15:00,0.87195,0.87205,0.87185,0.87205,2572100003.0
2009-09-04 14:20:00,0.87205,0.8721,0.87185,0.8719,2812299998.0
2009-09-04 14:25:00,0.87185,0.87205,0.87125,0.8717,2791699999.0
2009-09-04 14:30:00,0.87165,0.87255,0.87115,0.8712,4414700008.0
2009-09-04 14:35:00,0.8712,0.8721,0.871,0.87185,5884100007.0
2009-09-04 14:40:00,0.87185,0.87205,0.8713,0.8718,4170600002.0
2009-09-04 14:45:00,0.8718,0.8718,0.871,0.8715,6105199989.0
2009-09-04 14:50:00,0.87145,0.87185,0.8711,0.87145,5486399996.0
2009-09-04 14:55:00,0.87145,0.8715,0.87115,0.8715,3292400002.0
2009-09-04 15:00:00,0.8715,0.87175,0.8713,0.8713,4213899997.0
2009-09-04 15:05:00,0.8713,0.87165,0.8711,0.8716,4414399984.0
2009-09-04 15:10:00,0.8716,0.87165,0.8711,0.87125,3615200000.0
2009-09-04 15:15:00,0.8712,0.8714,0.8712,0.8713,2500099999.0
2009-09-04 15:20:00,0.8713,0.8714,0.87115,0.87125,2588799991.0
2009-09-04 15:25:00,0.87125,0.8713,0.8711,0.87115,2450400010.0
2009-09-04 15:30:00,0.87115,0.8713,0.87115,0.8712,2347199994.0
2009-09-04 15:35:00,0.8712,0.87135,0.87105,0.87105,2222199998.0
2009-09-04 15:40:00,0.87105,0.8711,0.87055,0.8708,3009799994.0
2009-09-04 15:45:00,0.87075,0.8711,0.87075,0.87095,2810599987.0
2009-09-04 15:50:00,0.87095,0.871,0.87075,0.8708,3093300000.0
2009-09-04 15:55:00,0.8708,0.8716,0.8707,0.87155,2834099999.0
2009-09-04 16:00:00,0.87155,0.87195,0.8711,0.8712,2863199992.0
2009-09-04 16:05:00,0.8712,0.8712,0.87105,0.87115,910700000.0
2009-09-04 16:10:00,0.87115,0.87125,0.871,0.87105,2163900002.0
2009-09-04 16:15:00,0.87105,0.87105,0.8706,0.8709,2452400003.0
2009-09-04 16:20:00,0.8709,0.8709,0.8705,0.8706,4018099995.0
2009-09-04 16:25:00,0.8706,0.8708,0.8705,0.87075,2701999999.0
2009-09-04 16:30:00,0.87075,0.87075,0.8705,0.87055,2631000014.0
2009-09-04 16:35:00,0.87055,0.87075,0.8705,0.87075,2691700001.0
2009-09-04 16:40:00,0.87075,0.8709,0.8706,0.87075,1925200003.0
2009-09-04 16:45:00,0.87075,0.87075,0.8706,0.87065,1724099998.0
2009-09-04 16:50:00,0.87065,0.8708,0.8705,0.87075,1404400003.0
2009-09-04 16:55:00,0.87075,0.8708,0.8705,0.8707,1688400001.0
2009-09-04 17:00:00,0.8708,0.87135,0.8707,0.8713,2460200002.0
2009-09-04 17:05:00,0.87125,0.87135,0.8711,0.8712,1719599999.0
2009-09-04 17:10:00,0.8712,0.87135,0.8711,0.87115,1312799999.0
2009-09-04 17:15:00,0.87115,0.87135,0.87105,0.87105,1267300000.0
2009-09-04 17:20:00,0.87105,0.8712,0.871,0.8712,2286400001.0
2009-09-04 17:25:00,0.8712,0.87125,0.87105,0.87115,1591599999.0
2009-09-04 17:30:00,0.87115,0.8713,0.87115,0.8712,1487500000.0
2009-09-04 17:35:00,0.8712,0.87175,0.8712,0.8716,2610200000.0
2009-09-04 17:40:00,0.8716,0.872,0.8714,0.8719,2405299999.0
2009-09-04 17:45:00,0.8719,0.87195,0.8717,0.87185,1544700000.0
2009-09-04 17:50:00,0.87185,0.87205,0.87175,0.87175,2302500001.0
2009-09-04 17:55:00,0.87175,0.87185,0.8715,0.8718,2980999999.0
2009-09-04 18:00:00,0.8718,0.872,0.8717,0.87175,2459700001.0
2009-09-04 18:05:00,0.87175,0.87255,0.8717,0.87245,2100400000.0
2009-09-04 18:10:00,0.8724,0.87305,0.87225,0.87275,2326000000.0
2009-09-04 18:15:00,0.87275,0.8732,0.8726,0.87305,2971099998.0
2009-09-04 18:20:00,0.87305,0.87305,0.8728,0.87295,1585200000.0
2009-09-04 18:25:00,0.87295,0.87295,0.8726,0.8727,1870100000.0
2009-09-04 18:30:00,0.8727,0.87285,0.87265,0.87285,1898100001.0
2009-09-04 18:35:00,0.87285,0.8729,0.8727,0.87285,1671900000.0
2009-09-04 18:40:00,0.87285,0.8731,0.87285,0.873,2194600000.0
2009-09-04 18:45:00,0.87295,0.8731,0.8728,0.8729,1733100001.0
2009-09-04 18:50:00,0.8729,0.87295,0.8728,0.8729,1327100001.0
2009-09-04 18:55:00,0.87295,0.873,0.8728,0.87285,931200000.0
2009-09-04 19:00:00,0.87285,0.8731,0.8728,0.87305,1107400000.0
2009-09-04 19:05:00,0.87305,0.8733,0.873,0.87315,2396600001.0
2009-09-04 19:10:00,0.8732,0.87335,0.8731,0.87315,2203200002.0
2009-09-04 19:15:00,0.87315,0.8733,0.87315,0.8733,1794800000.0
2009-09-04 19:20:00,0.8733,0.87335,0.873,0.8731,1527800000.0
2009-09-04 19:25:00,0.8731,0.87315,0.87285,0.873,1182600000.0
2009-09-04 19:30:00,0.873,0.873,0.8728,0.8729,1784500000.0
2009-09-04 19:35:00,0.8729,0.873,0.87275,0.87285,1472800000.0
2009-09-04 19:40:00,0.8728,0.873,0.8728,0.8729,1919200000.0
2009-09-04 19:45:00,0.87295,0.873,0.8728,0.87285,1330700001.0
2009-09-04 19:50:00,0.87285,0.87285,0.8727,0.87275,1356800001.0
2009-09-04 19:55:00,0.87275,0.873,0.8727,0.87285,1256200000.0
2009-09-04 20:00:00,0.87285,0.873,0.87275,0.8729,2158300000.0
2009-09-04 20:05:00,0.8729,0.87295,0.87275,0.87295,1290600000.0
2009-09-04 20:10:00,0.87295,0.87305,0.87285,0.87285,728400000.0
2009-09-04 20:15:00,0.87285,0.87305,0.8728,0.8729,1293200000.0
2009-09-04 20:20:00,0.8729,0.87295,0.87265,0.87275,1177400000.0
2009-09-04 20:25:00,0.87275,0.87295,0.87265,0.87285,1468600000.0
2009-09-04 20:30:00,0.87285,0.87295,0.8727,0.87295,1331900000.0
2009-09-04 20:35:00,0.87295,0.87305,0.87265,0.87265,1196199999.0
2009-09-04 20:40:00,0.87265,0.87265,0.87255,0.87265,1244499998.0
2009-09-04 20:45:00,0.8726,0.8726,0.87245,0.8725,1296800001.0
2009-09-04 20:50:00,0.8725,0.87275,0.8725,0.8727,2480500008.0
2009-09-04 20:55:00,0.8727,0.87275,0.87245,0.8725,1727900003.0
2009-09-04 21:00:00,0.8725,0.8725,0.8721,0.87215,2246600003.0
2009-09-04 21:05:00,0.87215,0.8724,0.87215,0.8722,975000000.0
2009-09-04 21:10:00,0.87225,0.87225,0.87195,0.872,1343000000.0
2009-09-04 21:15:00,0.872,0.8722,0.872,0.8721,1218600000.0
2009-09-04 21:20:00,0.8721,0.87215,0.87195,0.872,1349500000.0
2009-09-04 21:25:00,0.872,0.872,0.87195,0.872,269400000.0
2009-09-04 21:30:00,0.872,0.87225,0.872,0.87225,166900000.0
2009-09-04 21:35:00,0.8722,0.8723,0.8722,0.8723,204400000.0
2009-09-04 21:40:00,0.8723,0.87235,0.87205,0.87225,355500000.0
2009-09-04 21:45:00,0.87225,0.8724,0.8722,0.8723,511300000.0
2009-09-04 21:50:00,0.8723,0.87235,0.87225,0.8723,436000000.0
2009-09-04 21:55:00,0.8723,0.87245,0.87225,0.87225,592700000.0
2009-09-04 22:00:00,0.87225,0.87245,0.8721,0.87225,599600000.0
2009-09-04 22:05:00,0.87225,0.87225,0.8722,0.87225,174300000.0
2009-09-04 22:10:00,0.87225,0.87225,0.87215,0.87225,306300000.0
2009-09-04 22:15:00,0.87225,0.87235,0.87225,0.8723,76700000.0
2009-09-04 22:20:00,0.8723,0.8725,0.8723,0.8724,208100000.0
2009-09-04 22:25:00,0.87245,0.8728,0.8723,0.8726,281100000.0
2009-09-04 22:30:00,0.8726,0.8726,0.87245,0.87255,311500000.0
2009-09-04 22:35:00,0.87255,0.87255,0.87205,0.87225,329600000.0
2009-09-04 22:40:00,0.8723,0.87235,0.87195,0.87215,407200000.0
2009-09-04 22:45:00,0.8722,0.87255,0.87215,0.8724,546700000.0
2009-09-04 22:50:00,0.87235,0.87245,0.8721,0.87235,482600000.0
2009-09-04 22:55:00,0.87235,0.8724,0.8721,0.8721,308500000.0
2009-09-06 23:00:00,0.87246,0.87246,0.87195,0.87225,308600000.0
2009-09-06 23:05:00,0.87215,0.87267,0.8721,0.87266,168200000.0
2009-09-06 23:10:00,0.8726,0.8726,0.872,0.87223,55800000.0
2009-09-06 23:15:00,0.8719,0.87238,0.8719,0.8722,41200000.0
2009-09-06 23:20:00,0.87235,0.87275,0.87215,0.87275,194799998.0
2009-09-06 23:25:00,0.8728,0.87285,0.8725,0.8725,201000002.0
2009-09-06 23:30:00,0.87265,0.87265,0.8724,0.8725,26800000.0
2009-09-06 23:35:00,0.87236,0.873,0.87236,0.8727,228700000.0
2009-09-06 23:40:00,0.8727,0.8728,0.87255,0.8726,49400000.0
2009-09-06 23:45:00,0.8726,0.8732,0.8725,0.87295,146400000.0
2009-09-06 23:50:00,0.8729,0.87295,0.87245,0.87275,68400000.0
2009-09-06 23:55:00,0.87275,0.8729,0.8725,0.8726,71000000.0
2009-09-07 00:00:00,0.87255,0.8727,0.8722,0.8722,138500000.0
2009-09-07 00:05:00,0.8722,0.8722,0.8718,0.87205,128800000.0
2009-09-07 00:10:00,0.8719,0.8722,0.8718,0.8721,99700000.0
2009-09-07 00:15:00,0.87205,0.87225,0.872,0.87205,250600000.0
2009-09-07 00:20:00,0.87205,0.87205,0.87185,0.8719,238700000.0
2009-09-07 00:25:00,0.8719,0.87225,0.8719,0.87215,421400000.0
2009-09-07 00:30:00,0.87215,0.8723,0.87205,0.8721,311000000.0
2009-09-07 00:35:00,0.8721,0.8721,0.8719,0.8721,217300000.0
2009-09-07 00:40:00,0.8721,0.87215,0.87195,0.87195,139700000.0
2009-09-07 00:45:00,0.872,0.87205,0.87185,0.87195,174100000.0
2009-09-07 00:50:00,0.87195,0.872,0.87175,0.87185,226200000.0
2009-09-07 00:55:00,0.8718,0.87205,0.87175,0.87185,248600000.0
2009-09-07 01:00:00,0.87185,0.8721,0.8717,0.8721,325300000.0
2009-09-07 01:05:00,0.87205,0.8721,0.872,0.872,178200000.0
2009-09-07 01:10:00,0.872,0.87215,0.872,0.87205,196900000.0
2009-09-07 01:15:00,0.87205,0.87225,0.872,0.8722,472500000.0
2009-09-07 01:20:00,0.8722,0.8722,0.8721,0.87215,290800000.0
2009-09-07 01:25:00,0.8721,0.8722,0.872,0.872,247800000.0
2009-09-07 01:30:00,0.872,0.8721,0.87195,0.872,334300000.0
2009-09-07 01:35:00,0.87205,0.8722,0.872,0.8721,307900000.0
2009-09-07 01:40:00,0.8721,0.8722,0.87205,0.87215,248600000.0
2009-09-07 01:45:00,0.87215,0.87235,0.87215,0.87225,385000000.0
2009-09-07 01:50:00,0.87225,0.8724,0.87225,0.87235,399400000.0
2009-09-07 01:55:00,0.87235,0.8724,0.8723,0.8723,215200000.0
2009-09-07 02:00:00,0.8723,0.8731,0.8723,0.8731,658900000.0
2009-09-07 02:05:00,0.8731,0.87315,0.8727,0.873,1360000000.0
2009-09-07 02:10:00,0.873,0.8732,0.87295,0.87305,1112900000.0
2009-09-07 02:15:00,0.87305,0.8732,0.87295,0.87305,620900000.0
2009-09-07 02:20:00,0.873,0.8731,0.8728,0.8728,422100000.0
2009-09-07 02:25:00,0.8728,0.8733,0.8728,0.87325,514500000.0
2009-09-07 02:30:00,0.87325,0.8733,0.87325,0.87325,105200000.0
2009-09-07 02:35:00,0.87325,0.87335,0.8732,0.87325,231300000.0
2009-09-07 02:40:00,0.8732,0.8733,0.8732,0.87325,348700000.0
2009-09-07 02:45:00,0.87325,0.8733,0.8732,0.8733,134700000.0
2009-09-07 02:50:00,0.87325,0.8737,0.87325,0.87365,723400000.0
2009-09-07 02:55:00,0.8736,0.8738,0.8736,0.87365,379400000.0
2009-09-07 03:00:00,0.87365,0.8737,0.87355,0.8736,102800000.0
2009-09-07 03:05:00,0.8736,0.8736,0.8735,0.8735,292600000.0
2009-09-07 03:10:00,0.8735,0.8737,0.87345,0.87355,303100000.0
2009-09-07 03:15:00,0.87355,0.8737,0.8733,0.8733,626300000.0
2009-09-07 03:20:00,0.87335,0.8734,0.8733,0.87335,735400000.0
2009-09-07 03:25:00,0.87335,0.87335,0.8733,0.87335,118400000.0
2009-09-07 03:30:00,0.87335,0.87335,0.8733,0.8733,72900000.0
2009-09-07 03:35:00,0.8733,0.8734,0.87315,0.8733,389400000.0
2009-09-07 03:40:00,0.87325,0.87325,0.873,0.87305,447900000.0
2009-09-07 03:45:00,0.87305,0.87305,0.87295,0.873,672800000.0
2009-09-07 03:50:00,0.873,0.87315,0.8729,0.87305,242600000.0
2009-09-07 03:55:00,0.87305,0.87335,0.87305,0.8733,1042700000.0
2009-09-07 04:00:00,0.87335,0.87355,0.87325,0.8735,1431500000.0
2009-09-07 04:05:00,0.8735,0.87405,0.87345,0.8739,1050200000.0
2009-09-07 04:10:00,0.8739,0.8741,0.8738,0.8739,1678000000.0
2009-09-07 04:15:00,0.8739,0.874,0.8738,0.87395,920200000.0
2009-09-07 04:20:00,0.8739,0.874,0.8739,0.874,1328000000.0
2009-09-07 04:25:00,0.874,0.87405,0.87385,0.87385,1615600000.0
2009-09-07 04:30:00,0.87385,0.87425,0.8738,0.8742,896800000.0
2009-09-07 04:35:00,0.8742,0.87425,0.87415,0.8742,237300000.0
2009-09-07 04:40:00,0.8742,0.8744,0.8742,0.8744,310200000.0
2009-09-07 04:45:00,0.8743,0.8744,0.8743,0.87435,97200000.0
2009-09-07 04:50:00,0.87435,0.8744,0.87435,0.8744,99800000.0
2009-09-07 04:55:00,0.87445,0.87445,0.8743,0.8743,87500000.0
2009-09-07 05:00:00,0.87435,0.8744,0.8743,0.87435,281800000.0
2009-09-07 05:05:00,0.8743,0.87435,0.87415,0.87415,155600000.0
2009-09-07 05:10:00,0.87415,0.8742,0.8741,0.87415,397400000.0
2009-09-07 05:15:00,0.87415,0.87415,0.87415,0.87415,282600000.0
2009-09-07 05:20:00,0.87415,0.8744,0.8741,0.8744,608600000.0
2009-09-07 05:25:00,0.8744,0.8745,0.8744,0.87445,197300000.0
2009-09-07 05:30:00,0.87445,0.8745,0.87445,0.87445,89800000.0
2009-09-07 05:35:00,0.87445,0.87465,0.87445,0.8746,397900000.0
2009-09-07 05:40:00,0.87455,0.8748,0.87455,0.87475,301900000.0
2009-09-07 05:45:00,0.87475,0.8748,0.87445,0.8748,348000000.0
2009-09-07 05:50:00,0.8748,0.87485,0.87468,0.8747,423000000.0
2009-09-07 05:55:00,0.8747,0.87485,0.8747,0.87475,334200000.0
2009-09-07 06:00:00,0.87475,0.875,0.8747,0.87495,434800000.0
2009-09-07 06:05:00,0.87495,0.8751,0.87485,0.8751,427900000.0
2009-09-07 06:10:00,0.8752,0.8754,0.8752,0.8752,623999999.0
2009-09-07 06:15:00,0.8752,0.8756,0.8752,0.8756,506100000.0
2009-09-07 06:20:00,0.87555,0.87565,0.87545,0.87555,501500000.0
2009-09-07 06:25:00,0.87555,0.8756,0.8753,0.8754,421500000.0
2009-09-07 06:30:00,0.8754,0.8754,0.87495,0.87495,584000000.0
2009-09-07 06:35:00,0.875,0.8751,0.8749,0.875,954500000.0
2009-09-07 06:40:00,0.87505,0.87515,0.87485,0.8749,648799999.0
2009-09-07 06:45:00,0.8749,0.875,0.8749,0.87495,640200000.0
2009-09-07 06:50:00,0.87495,0.875,0.8749,0.875,344900000.0
2009-09-07 06:55:00,0.875,0.8753,0.8749,0.8751,1257500000.0
2009-09-07 07:00:00,0.8751,0.87525,0.875,0.875,835400000.0
2009-09-07 07:05:00,0.875,0.8752,0.875,0.8752,355200000.0
2009-09-07 07:10:00,0.8752,0.8753,0.87515,0.87525,254800000.0
2009-09-07 07:15:00,0.87525,0.8753,0.87515,0.87515,228100000.0
2009-09-07 07:20:00,0.87515,0.87525,0.87515,0.8752,204500000.0
2009-09-07 07:25:00,0.8752,0.87531,0.87491,0.8752,773300002.0
2009-09-07 07:30:00,0.8752,0.87525,0.8751,0.8752,361700000.0
2009-09-07 07:35:00,0.8752,0.87525,0.8751,0.8751,105700000.0
2009-09-07 07:40:00,0.87505,0.87505,0.8748,0.8749,247900000.0
2009-09-07 07:45:00,0.87485,0.8749,0.8747,0.8749,520700000.0
2009-09-07 07:50:00,0.8749,0.8749,0.87475,0.8748,603200000.0
2009-09-07 07:55:00,0.8748,0.8748,0.8745,0.8747,991800000.0
2009-09-07 08:00:00,0.8747,0.87495,0.8745,0.87455,1116299999.0
2009-09-07 08:05:00,0.87455,0.87485,0.87455,0.8746,1035700000.0
2009-09-07 08:10:00,0.8746,0.87465,0.8744,0.8744,1030500000.0
2009-09-07 08:15:00,0.8744,0.8744,0.87395,0.874,921400000.0
2009-09-07 08:20:00,0.874,0.874,0.87355,0.8739,887200000.0
2009-09-07 08:25:00,0.8739,0.87405,0.87375,0.87395,1433200000.0
2009-09-07 08:30:00,0.87395,0.8742,0.8739,0.8741,1102000000.0
2009-09-07 08:35:00,0.8741,0.8745,0.87405,0.87435,1359100000.0
2009-09-07 08:40:00,0.8744,0.87455,0.8743,0.87455,1316599999.0
2009-09-07 08:45:00,0.87455,0.8748,0.87455,0.87465,880300000.0
2009-09-07 08:50:00,0.87465,0.875,0.87465,0.87495,1397000000.0
2009-09-07 08:55:00,0.875,0.8753,0.8749,0.87525,1419100001.0
2009-09-07 09:00:00,0.87525,0.8753,0.8747,0.87475,2106600002.0
2009-09-07 09:05:00,0.87475,0.8754,0.87465,0.8748,3864799995.0
2009-09-07 09:10:00,0.8748,0.875,0.8747,0.87485,3630600000.0
2009-09-07 09:15:00,0.8748,0.875,0.8743,0.8749,2738899998.0
2009-09-07 09:20:00,0.8749,0.87495,0.87465,0.8747,2763000000.0
2009-09-07 09:25:00,0.87465,0.8747,0.8742,0.8745,3136699993.0
2009-09-07 09:30:00,0.8745,0.87465,0.87405,0.87405,2490799995.0
2009-09-07 09:35:00,0.87405,0.87415,0.8729,0.8734,3658399998.0
2009-09-07 09:40:00,0.8734,0.8737,0.8731,0.87325,2150599998.0
2009-09-07 09:45:00,0.87325,0.87335,0.87305,0.8733,2160699997.0
2009-09-07 09:50:00,0.8733,0.8734,0.87315,0.87335,3604100002.0
2009-09-07 09:55:00,0.87335,0.87365,0.8732,0.87365,2199800000.0
2009-09-07 10:00:00,0.87365,0.8738,0.87345,0.8735,3316599997.0
2009-09-07 10:05:00,0.8735,0.87375,0.8735,0.87365,2709000001.0
2009-09-07 10:10:00,0.87365,0.8738,0.87355,0.87375,2867499997.0
2009-09-07 10:15:00,0.8738,0.8739,0.87345,0.8739,2887600002.0
2009-09-07 10:20:00,0.8739,0.874,0.8735,0.87365,2845300002.0
2009-09-07 10:25:00,0.87365,0.87375,0.8735,0.87355,1825400000.0
2009-09-07 10:30:00,0.87355,0.87375,0.8735,0.87375,1920999998.0
2009-09-07 10:35:00,0.87375,0.8739,0.8737,0.8738,2851499999.0
2009-09-07 10:40:00,0.87385,0.87415,0.8737,0.8737,2140099999.0
2009-09-07 10:45:00,0.8737,0.87405,0.8737,0.8737,2665499996.0
2009-09-07 10:50:00,0.8737,0.874,0.8736,0.874,1728999992.0
2009-09-07 10:55:00,0.874,0.874,0.87365,0.8737,849600000.0
2009-09-07 11:00:00,0.8737,0.8737,0.87345,0.8737,1784500000.0
2009-09-07 11:05:00,0.8737,0.8738,0.87345,0.8735,2665299995.0
2009-09-07 11:10:00,0.8735,0.87365,0.87335,0.87365,2874299998.0
2009-09-07 11:15:00,0.87365,0.87395,0.8735,0.87395,2266800001.0
2009-09-07 11:20:00,0.87395,0.87395,0.8736,0.87365,1453899999.0
2009-09-07 11:25:00,0.8736,0.87385,0.8736,0.87375,1962400004.0
2009-09-07 11:30:00,0.8737,0.8739,0.8737,0.8738,1066900000.0
2009-09-07 11:35:00,0.8738,0.87395,0.87375,0.8738,2600699998.0
2009-09-07 11:40:00,0.8738,0.87405,0.8738,0.874,1496899998.0
2009-09-07 11:45:00,0.874,0.87445,0.874,0.87445,1766899995.0
2009-09-07 11:50:00,0.87445,0.8746,0.87405,0.87405,2914499996.0
2009-09-07 11:55:00,0.87405,0.8741,0.87375,0.8738,2399099996.0
2009-09-07 12:00:00,0.8738,0.8739,0.8735,0.8735,2776199992.0
2009-09-07 12:05:00,0.8735,0.8735,0.8731,0.8733,1993100004.0
2009-09-07 12:10:00,0.8733,0.87355,0.8731,0.87345,1680599998.0
2009-09-07 12:15:00,0.87345,0.87355,0.8732,0.8734,2126899998.0
2009-09-07 12:20:00,0.8734,0.8735,0.8732,0.8733,1346099999.0
2009-09-07 12:25:00,0.87335,0.87345,0.87325,0.87345,813400000.0
2009-09-07 12:30:00,0.87345,0.87345,0.8733,0.8733,1390400000.0
2009-09-07 12:35:00,0.8733,0.87345,0.87325,0.8734,1394800000.0
2009-09-07 12:40:00,0.8734,0.8735,0.873,0.87305,1954499999.0
2009-09-07 12:45:00,0.87305,0.8731,0.87275,0.87295,2828499995.0
2009-09-07 12:50:00,0.8729,0.873,0.87275,0.87275,1389199997.0
2009-09-07 12:55:00,0.87275,0.8729,0.8727,0.8728,1388399999.0
2009-09-07 13:00:00,0.8728,0.87285,0.8727,0.8728,469900000.0
2009-09-07 13:05:00,0.8728,0.8728,0.87255,0.8726,1297899998.0
2009-09-07 13:10:00,0.8726,0.87285,0.87245,0.87285,2358299999.0
2009-09-07 13:15:00,0.87285,0.8731,0.8728,0.87305,1922600000.0
2009-09-07 13:20:00,0.87305,0.8733,0.873,0.87315,996099997.0
2009-09-07 13:25:00,0.87315,0.87325,0.8731,0.8732,1117800000.0
2009-09-07 13:30:00,0.8732,0.8736,0.8731,0.8732,1355299994.0
2009-09-07 13:35:00,0.87315,0.8734,0.8731,0.87315,940000000.0
2009-09-07 13:40:00,0.87315,0.8733,0.8731,0.87315,1560099994.0
2009-09-07 13:45:00,0.87315,0.8733,0.873,0.87315,2301200003.0
2009-09-07 13:50:00,0.87315,0.8732,0.87305,0.87315,1822100004.0
2009-09-07 13:55:00,0.87315,0.87315,0.873,0.873,1885299999.0
2009-09-07 14:00:00,0.873,0.87345,0.873,0.87335,1930300001.0
2009-09-07 14:05:00,0.87345,0.8735,0.8732,0.8732,817199997.0
2009-09-07 14:10:00,0.8732,0.87355,0.8732,0.87345,1720000005.0
2009-09-07 14:15:00,0.8734,0.8735,0.8729,0.873,2699099998.0
2009-09-07 14:20:00,0.873,0.87335,0.8729,0.87335,2579099998.0
2009-09-07 14:25:00,0.87335,0.87385,0.8733,0.87385,1330799999.0
2009-09-07 14:30:00,0.87385,0.87385,0.8734,0.87355,1062099998.0
2009-09-07 14:35:00,0.8735,0.87365,0.8735,0.87355,1273499997.0
2009-09-07 14:40:00,0.8736,0.87375,0.8735,0.8737,1088400001.0
2009-09-07 14:45:00,0.8737,0.8744,0.8737,0.8742,3309699998.0
2009-09-07 14:50:00,0.8742,0.87425,0.8741,0.87415,1810100000.0
2009-09-07 14:55:00,0.87415,0.8747,0.87405,0.8746,2547400002.0
2009-09-07 15:00:00,0.8746,0.87475,0.8744,0.87445,1917699998.0
2009-09-07 15:05:00,0.87445,0.87445,0.874,0.87425,1395900000.0
2009-09-07 15:10:00,0.87425,0.87425,0.8741,0.8741,1494800001.0
2009-09-07 15:15:00,0.8741,0.8743,0.87405,0.8743,1399700001.0
2009-09-07 15:20:00,0.8743,0.8744,0.874,0.87425,1480899997.0
2009-09-07 15:25:00,0.8743,0.8743,0.8741,0.8743,1535999996.0
2009-09-07 15:30:00,0.8743,0.87445,0.87425,0.8744,748800001.0
2009-09-07 15:35:00,0.8744,0.87445,0.87385,0.8739,1654900000.0
2009-09-07 15:40:00,0.87395,0.87435,0.8739,0.87435,1597500001.0
2009-09-07 15:45:00,0.8743,0.8744,0.87425,0.87425,742999999.0
2009-09-07 15:50:00,0.87425,0.8743,0.8741,0.8741,1407500000.0
2009-09-07 15:55:00,0.8741,0.87455,0.8741,0.8745,1364200000.0
2009-09-07 16:00:00,0.87455,0.8749,0.87455,0.87485,2582600003.0
2009-09-07 16:05:00,0.87485,0.87505,0.8748,0.87495,1886999994.0
2009-09-07 16:10:00,0.87495,0.87505,0.8749,0.87495,995600001.0
2009-09-07 16:15:00,0.87495,0.875,0.8748,0.8749,945300000.0
2009-09-07 16:20:00,0.8749,0.8752,0.8749,0.8752,1659900000.0
2009-09-07 16:25:00,0.8752,0.8753,0.8752,0.8752,1098699999.0
2009-09-07 16:30:00,0.8752,0.8753,0.8751,0.8752,1670200000.0
2009-09-07 16:35:00,0.8752,0.87525,0.87495,0.8752,2340999991.0
2009-09-07 16:40:00,0.8752,0.87525,0.87495,0.87495,1106099999.0
2009-09-07 16:45:00,0.87495,0.87495,0.8747,0.8748,596000000.0
2009-09-07 16:50:00,0.8748,0.875,0.87465,0.87485,1156399998.0
2009-09-07 16:55:00,0.87485,0.8754,0.87475,0.87535,2651600001.0
2009-09-07 17:00:00,0.87535,0.8755,0.87525,0.87535,2718199993.0
2009-09-07 17:05:00,0.87535,0.8756,0.8753,0.87555,2719999991.0
2009-09-07 17:10:00,0.8756,0.8756,0.8753,0.87535,1933499995.0
2009-09-07 17:15:00,0.8753,0.87575,0.87525,0.87565,1267100000.0
2009-09-07 17:20:00,0.8757,0.87575,0.87545,0.8755,909399999.0
2009-09-07 17:25:00,0.8755,0.8755,0.875,0.8752,1789699997.0
2009-09-07 17:30:00,0.8752,0.8754,0.875,0.8753,1180899999.0
2009-09-07 17:35:00,0.8754,0.8756,0.8753,0.8755,945900002.0
2009-09-07 17:40:00,0.8755,0.8755,0.87525,0.8753,933100003.0
2009-09-07 17:45:00,0.8753,0.87545,0.8753,0.8754,1493500002.0
2009-09-07 17:50:00,0.8754,0.8756,0.8754,0.8756,710900000.0
2009-09-07 17:55:00,0.8756,0.87595,0.8755,0.87595,1177799997.0
2009-09-07 18:00:00,0.87595,0.87665,0.87595,0.8765,1009200001.0
2009-09-07 18:05:00,0.87645,0.87765,0.87645,0.8774,1250000000.0
2009-09-07 18:10:00,0.8774,0.87745,0.87725,0.8773,822400000.0
2009-09-07 18:15:00,0.8773,0.87735,0.87715,0.87715,982000000.0
2009-09-07 18:20:00,0.87715,0.87725,0.8771,0.8772,491400000.0
2009-09-07 18:25:00,0.8772,0.8775,0.8771,0.8774,1284200003.0
2009-09-07 18:30:00,0.8774,0.87795,0.87735,0.8779,740100000.0
2009-09-07 18:35:00,0.8779,0.87795,0.8778,0.87785,402600000.0
2009-09-07 18:40:00,0.87785,0.87785,0.87765,0.8777,409799999.0
2009-09-07 18:45:00,0.8777,0.87775,0.8776,0.8777,826299999.0
2009-09-07 18:50:00,0.8777,0.87785,0.8776,0.87785,904999999.0
2009-09-07 18:55:00,0.87785,0.87785,0.87755,0.8777,638600000.0
2009-09-07 19:00:00,0.8777,0.8777,0.8775,0.8776,242100000.0
2009-09-07 19:05:00,0.87765,0.87765,0.8775,0.8776,200100000.0
2009-09-07 19:10:00,0.8776,0.8777,0.87745,0.8775,257000000.0
2009-09-07 19:15:00,0.87755,0.87765,0.8774,0.87755,526000000.0
2009-09-07 19:20:00,0.87755,0.8777,0.87728,0.87765,751800001.0
2009-09-07 19:25:00,0.87765,0.8777,0.8776,0.87765,47600000.0
2009-09-07 19:30:00,0.87765,0.87765,0.8775,0.87755,166400000.0
2009-09-07 19:35:00,0.87755,0.87765,0.87745,0.87765,234100000.0
2009-09-07 19:40:00,0.87765,0.87765,0.8774,0.87755,337900000.0
2009-09-07 19:45:00,0.87755,0.87755,0.8774,0.8775,224100000.0
2009-09-07 19:50:00,0.87732,0.8775,0.87716,0.87745,452100000.0
2009-09-07 19:55:00,0.8773,0.87745,0.87716,0.87745,160500000.0
2009-09-07 20:00:00,0.87745,0.87745,0.87719,0.87725,234700000.0
2009-09-07 20:05:00,0.8774,0.8775,0.87719,0.87732,371900000.0
2009-09-07 20:10:00,0.87745,0.87745,0.8774,0.87745,113300000.0
2009-09-07 20:15:00,0.87745,0.8775,0.877,0.87745,589600000.0
2009-09-07 20:20:00,0.87735,0.8775,0.87719,0.8775,624300000.0
2009-09-07 20:25:00,0.8775,0.8775,0.8774,0.8774,342400000.0
2009-09-07 20:30:00,0.8774,0.8775,0.8774,0.8774,115100000.0
2009-09-07 20:35:00,0.8774,0.8775,0.87735,0.87745,168000000.0
2009-09-07 20:40:00,0.87745,0.87745,0.8773,0.87745,152700000.0
2009-09-07 20:45:00,0.87745,0.8775,0.87735,0.87735,125700000.0
2009-09-07 20:50:00,0.87734,0.87749,0.87706,0.8774,318100000.0
2009-09-07 20:55:00,0.87732,0.8776,0.87718,0.8775,465700000.0
2009-09-07 21:00:00,0.8776,0.8776,0.87733,0.87733,144400000.0
2009-09-07 21:05:00,0.8775,0.87765,0.87745,0.87755,399300000.0
2009-09-07 21:10:00,0.87755,0.87755,0.87745,0.87745,88700000.0
2009-09-07 21:15:00,0.8774,0.8775,0.87723,0.87746,177500000.0
2009-09-07 21:20:00,0.87738,0.87755,0.8772,0.8775,447600000.0
2009-09-07 21:25:00,0.8775,0.87755,0.8775,0.8775,117500000.0
2009-09-07 21:30:00,0.8775,0.87767,0.87726,0.87726,354200000.0
2009-09-07 21:35:00,0.8775,0.87755,0.87715,0.8775,99000000.0
2009-09-07 21:40:00,0.8775,0.87755,0.87723,0.8774,498200000.0
2009-09-07 21:45:00,0.8774,0.87745,0.8774,0.8774,78400000.0
2009-09-07 21:50:00,0.87734,0.8775,0.87707,0.87745,290999999.0
2009-09-07 21:55:00,0.87745,0.87745,0.8772,0.8773,289800000.0
2009-09-07 22:00:00,0.8773,0.8773,0.87705,0.8771,397100000.0
2009-09-07 22:05:00,0.87715,0.87725,0.8771,0.87715,225900000.0
2009-09-07 22:10:00,0.87715,0.87725,0.8771,0.8772,174700000.0
2009-09-07 22:15:00,0.87715,0.87725,0.87705,0.8772,203300000.0
2009-09-07 22:20:00,0.8772,0.87725,0.8771,0.8772,256600000.0
2009-09-07 22:25:00,0.87725,0.87725,0.87705,0.87705,407100000.0
2009-09-07 22:30:00,0.87705,0.87705,0.877,0.87705,354200000.0
2009-09-07 22:35:00,0.87705,0.87705,0.87705,0.87705,195500000.0
2009-09-07 22:40:00,0.87705,0.87705,0.8769,0.8769,305100000.0
2009-09-07 22:45:00,0.8769,0.8769,0.8769,0.8769,280000000.0
2009-09-07 22:50:00,0.8769,0.8769,0.87675,0.8768,193400000.0
2009-09-07 22:55:00,0.8768,0.8769,0.87655,0.8766,262700000.0
2009-09-07 23:00:00,0.8765,0.87663,0.8763,0.8765,146600000.0
2009-09-07 23:05:00,0.87655,0.87665,0.8762,0.87665,620700000.0
2009-09-07 23:10:00,0.8764,0.87674,0.8764,0.87645,132500000.0
2009-09-07 23:15:00,0.87638,0.87675,0.87634,0.87655,144400000.0
2009-09-07 23:20:00,0.87655,0.87675,0.87655,0.8767,80700000.0
2009-09-07 23:25:00,0.8767,0.87685,0.87665,0.87675,91300000.0
2009-09-07 23:30:00,0.87675,0.87686,0.87656,0.87675,625000000.0
2009-09-07 23:35:00,0.87675,0.877,0.8767,0.877,398400000.0
2009-09-07 23:40:00,0.877,0.8772,0.87685,0.8771,298000000.0
2009-09-07 23:45:00,0.87715,0.87715,0.87675,0.87695,185100000.0
2009-09-07 23:50:00,0.877,0.8772,0.8768,0.87705,317890000.0
2009-09-07 23:55:00,0.87705,0.87725,0.877,0.8772,544540000.0
2009-09-08 00:00:00,0.87715,0.87745,0.8771,0.87735,537600000.0
2009-09-08 00:05:00,0.87735,0.87755,0.87735,0.8774,297700000.0
2009-09-08 00:10:00,0.8774,0.8775,0.87725,0.87735,302600000.0
2009-09-08 00:15:00,0.87735,0.87755,0.8772,0.8774,256300000.0
2009-09-08 00:20:00,0.8774,0.87755,0.87735,0.87745,615100000.0
2009-09-08 00:25:00,0.87745,0.8775,0.8773,0.87735,377200000.0
2009-09-08 00:30:00,0.8774,0.8776,0.8773,0.8774,390900000.0
2009-09-08 00:35:00,0.8774,0.87745,0.8771,0.87735,198500000.0
2009-09-08 00:40:00,0.87735,0.87735,0.87715,0.8772,230800000.0
2009-09-08 00:45:00,0.8772,0.8776,0.87715,0.87755,306700000.0
2009-09-08 00:50:00,0.8776,0.8776,0.87745,0.87755,520000000.0
2009-09-08 00:55:00,0.87755,0.87765,0.87745,0.87765,425400000.0
2009-09-08 01:00:00,0.87765,0.8777,0.87735,0.87765,677100000.0
2009-09-08 01:05:00,0.87765,0.8778,0.8775,0.8777,707500004.0
2009-09-08 01:10:00,0.8777,0.87775,0.87745,0.8775,643400000.0
2009-09-08 01:15:00,0.87745,0.87775,0.87745,0.87775,543700000.0
2009-09-08 01:20:00,0.87775,0.87785,0.87765,0.87775,820299997.0
2009-09-08 01:25:00,0.87775,0.8778,0.87755,0.8776,497700000.0
2009-09-08 01:30:00,0.8776,0.87775,0.8775,0.8776,535900000.0
2009-09-08 01:35:00,0.8776,0.87765,0.8775,0.87755,238400000.0
2009-09-08 01:40:00,0.87755,0.8776,0.87745,0.87755,169700000.0
2009-09-08 01:45:00,0.87755,0.8776,0.877,0.877,304500000.0
2009-09-08 01:50:00,0.877,0.87715,0.87685,0.8771,565300000.0
2009-09-08 01:55:00,0.8771,0.8773,0.877,0.8773,1328800000.0
2009-09-08 02:00:00,0.8773,0.87755,0.87725,0.8775,1049699999.0
2009-09-08 02:05:00,0.8775,0.8776,0.8771,0.8773,1931100004.0
2009-09-08 02:10:00,0.87725,0.8774,0.87725,0.8773,1128199999.0
2009-09-08 02:15:00,0.8773,0.8774,0.87705,0.87705,1196599997.0
2009-09-08 02:20:00,0.87705,0.8774,0.87705,0.8773,914200000.0
2009-09-08 02:25:00,0.8773,0.87735,0.8772,0.87735,379300000.0
2009-09-08 02:30:00,0.87735,0.8775,0.87717,0.87722,214100000.0
2009-09-08 02:35:00,0.8775,0.87755,0.87745,0.87755,917700001.0
2009-09-08 02:40:00,0.87755,0.8776,0.87745,0.8776,449000003.0
2009-09-08 02:45:00,0.8776,0.87765,0.87745,0.8775,805499998.0
2009-09-08 02:50:00,0.8775,0.8776,0.87745,0.8775,493200000.0
2009-09-08 02:55:00,0.8775,0.8776,0.8775,0.87755,976500000.0
2009-09-08 03:00:00,0.87755,0.87765,0.8775,0.8775,665200000.0
2009-09-08 03:05:00,0.8775,0.8775,0.8771,0.8772,257600000.0
2009-09-08 03:10:00,0.8772,0.8772,0.87655,0.8766,1312599999.0
2009-09-08 03:15:00,0.8766,0.8769,0.87655,0.8768,904300000.0
2009-09-08 03:20:00,0.8768,0.8769,0.8768,0.8769,1023300001.0
2009-09-08 03:25:00,0.87685,0.87705,0.8768,0.877,1531500000.0
2009-09-08 03:30:00,0.877,0.87705,0.87695,0.877,939499999.0
2009-09-08 03:35:00,0.877,0.8772,0.877,0.87715,687100000.0
2009-09-08 03:40:00,0.87715,0.8778,0.8771,0.87775,2034200000.0
2009-09-08 03:45:00,0.87775,0.8778,0.8774,0.87745,1227899996.0
2009-09-08 03:50:00,0.87745,0.87755,0.8773,0.8773,967200000.0
2009-09-08 03:55:00,0.87725,0.87735,0.87725,0.8773,793000000.0
2009-09-08 04:00:00,0.8773,0.8774,0.877,0.87705,786400000.0
2009-09-08 04:05:00,0.87705,0.8772,0.87705,0.8772,1177800000.0
2009-09-08 04:10:00,0.8772,0.8773,0.8771,0.87715,757900000.0
2009-09-08 04:15:00,0.87715,0.8772,0.87705,0.87715,1707500000.0
2009-09-08 04:20:00,0.87715,0.87725,0.877,0.87705,1470400000.0
2009-09-08 04:25:00,0.87705,0.8771,0.8769,0.877,1113700000.0
2009-09-08 04:30:00,0.877,0.8772,0.877,0.8772,1543100000.0
2009-09-08 04:35:00,0.8772,0.8773,0.8772,0.8773,1345800000.0
2009-09-08 04:40:00,0.8773,0.8773,0.8772,0.8772,312600000.0
2009-09-08 04:45:00,0.8772,0.8772,0.8771,0.8771,351800000.0
2009-09-08 04:50:00,0.8771,0.8772,0.8771,0.87715,924100000.0
2009-09-08 04:55:00,0.87715,0.8773,0.87695,0.87695,596900000.0
2009-09-08 05:00:00,0.87695,0.87715,0.8769,0.87705,220500000.0
2009-09-08 05:05:00,0.87705,0.87705,0.8769,0.87695,164500000.0
2009-09-08 05:10:00,0.87695,0.87715,0.8769,0.87715,861100000.0
2009-09-08 05:15:00,0.87715,0.8772,0.8771,0.87715,578900000.0
2009-09-08 05:20:00,0.87715,0.8773,0.87715,0.87725,793700000.0
2009-09-08 05:25:00,0.87725,0.8774,0.87725,0.8774,712000000.0
2009-09-08 05:30:00,0.87735,0.8774,0.87725,0.87725,880700000.0
2009-09-08 05:35:00,0.87725,0.8773,0.87725,0.87725,228100000.0
2009-09-08 05:40:00,0.87725,0.8773,0.87725,0.8773,536400000.0
2009-09-08 05:45:00,0.8773,0.8773,0.8772,0.87725,156900000.0
2009-09-08 05:50:00,0.87725,0.87725,0.8772,0.8772,70100000.0
2009-09-08 05:55:00,0.87696,0.8772,0.87685,0.87712,214700000.0
2009-09-08 06:00:00,0.8772,0.8772,0.8772,0.8772,213200000.0
2009-09-08 06:05:00,0.8772,0.8772,0.87715,0.87715,93900000.0
2009-09-08 06:10:00,0.87715,0.8772,0.877,0.877,482800000.0
2009-09-08 06:15:00,0.877,0.8771,0.877,0.8771,737300000.0
2009-09-08 06:20:00,0.8771,0.8771,0.8771,0.8771,358600000.0
2009-09-08 06:25:00,0.8771,0.87715,0.87695,0.87695,616400000.0
2009-09-08 06:30:00,0.87695,0.8772,0.8769,0.8772,1476800000.0
2009-09-08 06:35:00,0.8772,0.8772,0.877,0.877,962700000.0
2009-09-08 06:40:00,0.877,0.8771,0.877,0.877,262600000.0
2009-09-08 06:45:00,0.877,0.8772,0.877,0.8771,533000000.0
2009-09-08 06:50:00,0.8771,0.8771,0.87705,0.8771,706900000.0
2009-09-08 06:55:00,0.8771,0.8771,0.87705,0.8771,219200000.0
2009-09-08 07:00:00,0.8771,0.8772,0.877,0.877,1126100000.0
2009-09-08 07:05:00,0.877,0.877,0.8766,0.8766,515400000.0
2009-09-08 07:10:00,0.8766,0.8767,0.87655,0.87655,497400000.0
2009-09-08 07:15:00,0.87655,0.8766,0.8765,0.87655,289700000.0
2009-09-08 07:20:00,0.87655,0.8767,0.8765,0.87665,724400000.0
2009-09-08 07:25:00,0.87665,0.8767,0.8764,0.87645,559700000.0
2009-09-08 07:30:00,0.8765,0.8765,0.8761,0.8762,990300002.0
2009-09-08 07:35:00,0.8762,0.8765,0.8762,0.87625,651700000.0
2009-09-08 07:40:00,0.87625,0.8763,0.8762,0.87625,933900000.0
2009-09-08 07:45:00,0.8762,0.8763,0.876,0.876,834200000.0
2009-09-08 07:50:00,0.876,0.87615,0.876,0.8761,1391300000.0
2009-09-08 07:55:00,0.8761,0.87625,0.87605,0.8761,961300000.0
2009-09-08 08:00:00,0.8761,0.87625,0.8758,0.8758,858500000.0
2009-09-08 08:05:00,0.8758,0.8761,0.8758,0.87605,1447300000.0
2009-09-08 08:10:00,0.87605,0.87655,0.876,0.87645,2220300000.0
2009-09-08 08:15:00,0.87645,0.87745,0.87645,0.8772,3323400004.0
2009-09-08 08:20:00,0.8772,0.87765,0.877,0.87715,3311400010.0
2009-09-08 08:25:00,0.87715,0.8776,0.87715,0.8775,2143000004.0
2009-09-08 08:30:00,0.8775,0.87755,0.87635,0.8768,2667500002.0
2009-09-08 08:35:00,0.87685,0.8769,0.87635,0.87655,2359600002.0
2009-09-08 08:40:00,0.87655,0.87695,0.87645,0.87665,2718500001.0
2009-09-08 08:45:00,0.87665,0.8769,0.8766,0.87685,2797799995.0
2009-09-08 08:50:00,0.8768,0.8771,0.8767,0.87685,2967600000.0
2009-09-08 08:55:00,0.87685,0.8772,0.87685,0.87685,3133700002.0
2009-09-08 09:00:00,0.87685,0.87715,0.8768,0.877,2855799992.0
2009-09-08 09:05:00,0.877,0.87745,0.877,0.87735,2460699996.0
2009-09-08 09:10:00,0.87735,0.8776,0.87735,0.8775,2921300003.0
2009-09-08 09:15:00,0.8775,0.8777,0.87745,0.87745,3404500001.0
2009-09-08 09:20:00,0.87745,0.8775,0.87715,0.8774,1951299998.0
2009-09-08 09:25:00,0.8774,0.8774,0.87705,0.87725,1960699998.0
2009-09-08 09:30:00,0.87725,0.8773,0.877,0.87705,2632700002.0
2009-09-08 09:35:00,0.87705,0.8772,0.87665,0.87705,2497400000.0
2009-09-08 09:40:00,0.87705,0.87765,0.87705,0.8774,3027199988.0
2009-09-08 09:45:00,0.8774,0.87775,0.8769,0.8772,4384400011.0
2009-09-08 09:50:00,0.8772,0.8775,0.87675,0.87705,2607400001.0
2009-09-08 09:55:00,0.87705,0.8773,0.87705,0.8772,1806100001.0
2009-09-08 10:00:00,0.8772,0.8773,0.87665,0.87675,2931599997.0
2009-09-08 10:05:00,0.87675,0.877,0.87615,0.8763,4028500000.0
2009-09-08 10:10:00,0.8763,0.87635,0.8751,0.87525,5569200003.0
2009-09-08 10:15:00,0.87525,0.8755,0.875,0.8755,4640200002.0
2009-09-08 10:20:00,0.87545,0.87555,0.875,0.87505,2804149999.0
2009-09-08 10:25:00,0.87505,0.8754,0.87485,0.875,3676700006.0
2009-09-08 10:30:00,0.87495,0.87535,0.8736,0.87365,3100999999.0
2009-09-08 10:35:00,0.87365,0.87415,0.8733,0.8741,3855700002.0
2009-09-08 10:40:00,0.8741,0.8746,0.8739,0.87455,3996199998.0
2009-09-08 10:45:00,0.87455,0.87485,0.87435,0.8744,2314999995.0
2009-09-08 10:50:00,0.8744,0.8745,0.87395,0.874,3261799997.0
2009-09-08 10:55:00,0.874,0.87425,0.8732,0.87345,2681899993.0
2009-09-08 11:00:00,0.87345,0.8737,0.87325,0.87355,2973400006.0
2009-09-08 11:05:00,0.87355,0.8737,0.8733,0.87345,2975099996.0
2009-09-08 11:10:00,0.87345,0.87355,0.87305,0.87355,2031500000.0
2009-09-08 11:15:00,0.87355,0.8736,0.8734,0.8736,1917999999.0
2009-09-08 11:20:00,0.8736,0.87395,0.87355,0.87385,2019299993.0
2009-09-08 11:25:00,0.87385,0.87435,0.87375,0.87395,1829599998.0
2009-09-08 11:30:00,0.87395,0.8741,0.8738,0.8741,2734399992.0
2009-09-08 11:35:00,0.8741,0.8741,0.87365,0.8738,4301200009.0
2009-09-08 11:40:00,0.8738,0.87415,0.8736,0.87415,3144300001.0
2009-09-08 11:45:00,0.87415,0.87445,0.8733,0.87345,3140900001.0
2009-09-08 11:50:00,0.87345,0.8737,0.8732,0.87355,3522600000.0
2009-09-08 11:55:00,0.87355,0.87405,0.87355,0.87395,3813499996.0
2009-09-08 12:00:00,0.8739,0.8745,0.87335,0.8741,4006199999.0
2009-09-08 12:05:00,0.87405,0.8747,0.8739,0.87415,3710300001.0
2009-09-08 12:10:00,0.87415,0.87445,0.8735,0.8735,2522099998.0
2009-09-08 12:15:00,0.8735,0.874,0.8735,0.874,2096400007.0
2009-09-08 12:20:00,0.87405,0.87435,0.87365,0.87385,2203899999.0
2009-09-08 12:25:00,0.87385,0.8746,0.87375,0.8745,1826200003.0
2009-09-08 12:30:00,0.8745,0.8746,0.87435,0.87435,1746999997.0
2009-09-08 12:35:00,0.87435,0.87445,0.87415,0.8744,1974200000.0
2009-09-08 12:40:00,0.8744,0.8747,0.87435,0.87455,2126599999.0
2009-09-08 12:45:00,0.87455,0.87465,0.87455,0.8746,1609399997.0
2009-09-08 12:50:00,0.8746,0.8746,0.87435,0.87445,2766900004.0
2009-09-08 12:55:00,0.87445,0.8745,0.87435,0.87445,3218700000.0
2009-09-08 13:00:00,0.87445,0.87495,0.8744,0.8749,2936399985.0
2009-09-08 13:05:00,0.8749,0.8753,0.87465,0.8753,2865200000.0
2009-09-08 13:10:00,0.8753,0.8755,0.8751,0.87545,4842099984.0
2009-09-08 13:15:00,0.87545,0.8756,0.87495,0.8752,2544400003.0
2009-09-08 13:20:00,0.8752,0.8752,0.8749,0.875,1544699997.0
2009-09-08 13:25:00,0.875,0.87535,0.87485,0.87505,3058500003.0
2009-09-08 13:30:00,0.87505,0.8751,0.8744,0.87445,2482299996.0
2009-09-08 13:35:00,0.87445,0.8745,0.87365,0.87395,2688399997.0
2009-09-08 13:40:00,0.87395,0.8743,0.8737,0.87415,3070499994.0
2009-09-08 13:45:00,0.87415,0.87425,0.87395,0.87395,3109200000.0
2009-09-08 13:50:00,0.87395,0.87415,0.87385,0.8741,1313199999.0
2009-09-08 13:55:00,0.87415,0.87445,0.874,0.8742,2910700001.0
2009-09-08 14:00:00,0.8742,0.8743,0.87415,0.8743,1611200003.0
2009-09-08 14:05:00,0.8743,0.8745,0.874,0.87405,3421699997.0
2009-09-08 14:10:00,0.87405,0.87405,0.8736,0.8736,4010099993.0
2009-09-08 14:15:00,0.8736,0.8739,0.8736,0.87365,3983400002.0
2009-09-08 14:20:00,0.87365,0.87415,0.8736,0.874,3513699997.0
2009-09-08 14:25:00,0.874,0.87435,0.874,0.8743,1944600002.0
2009-09-08 14:30:00,0.87435,0.87455,0.8742,0.87435,3487500007.0
2009-09-08 14:35:00,0.87435,0.87455,0.8743,0.8745,2910100001.0
2009-09-08 14:40:00,0.8745,0.87475,0.8744,0.8747,1744500000.0
2009-09-08 14:45:00,0.87475,0.87475,0.8746,0.8747,1872400003.0
2009-09-08 14:50:00,0.8747,0.8748,0.87435,0.8744,3909899998.0
2009-09-08 14:55:00,0.8744,0.87495,0.8742,0.8748,4432599984.0
2009-09-08 15:00:00,0.8748,0.8748,0.87445,0.8745,4068999996.0
2009-09-08 15:05:00,0.8745,0.8746,0.87425,0.87425,2565500002.0
2009-09-08 15:10:00,0.8743,0.8751,0.8743,0.8751,3224100000.0
2009-09-08 15:15:00,0.8751,0.8752,0.87485,0.87485,2914600004.0
2009-09-08 15:20:00,0.8749,0.8753,0.87475,0.8753,3427800000.0
2009-09-08 15:25:00,0.87525,0.87535,0.87485,0.87485,2017700001.0
2009-09-08 15:30:00,0.8749,0.8754,0.8748,0.87525,3775899999.0
2009-09-08 15:35:00,0.87525,0.8754,0.87525,0.87535,3664699995.0
2009-09-08 15:40:00,0.87535,0.87555,0.87525,0.87545,3988900000.0
2009-09-08 15:45:00,0.87545,0.8755,0.87525,0.87525,4772299998.0
2009-09-08 15:50:00,0.87525,0.87535,0.87525,0.8753,5513200014.0
2009-09-08 15:55:00,0.87525,0.87545,0.8752,0.8754,2219000002.0
2009-09-08 16:00:00,0.8754,0.87565,0.87535,0.8754,3313200001.0
2009-09-08 16:05:00,0.87545,0.8756,0.87525,0.8754,3166700006.0
2009-09-08 16:10:00,0.8754,0.87585,0.87535,0.87575,4744999994.0
2009-09-08 16:15:00,0.87575,0.876,0.87575,0.87585,3887799998.0
2009-09-08 16:20:00,0.87585,0.87615,0.87585,0.87605,5605400001.0
2009-09-08 16:25:00,0.87605,0.87675,0.87595,0.87675,6323800002.0
2009-09-08 16:30:00,0.87675,0.87685,0.87585,0.8762,4039800003.0
2009-09-08 16:35:00,0.8762,0.87675,0.8762,0.87635,3600299996.0
2009-09-08 16:40:00,0.87635,0.87655,0.8758,0.8763,3734900005.0
2009-09-08 16:45:00,0.87635,0.8764,0.876,0.87635,3486499996.0
2009-09-08 16:50:00,0.87645,0.87665,0.8761,0.87625,4788799997.0
2009-09-08 16:55:00,0.87625,0.87655,0.87605,0.87615,2829299997.0
2009-09-08 17:00:00,0.87615,0.8762,0.8759,0.8761,3192099999.0
2009-09-08 17:05:00,0.8761,0.8763,0.87595,0.876,4311199996.0
2009-09-08 17:10:00,0.876,0.8761,0.8759,0.87605,3060999999.0
2009-09-08 17:15:00,0.87605,0.87665,0.87605,0.87655,2756099995.0
2009-09-08 17:20:00,0.87655,0.8768,0.8765,0.8767,2757500000.0
2009-09-08 17:25:00,0.8767,0.8779,0.8767,0.8779,3433399998.0
2009-09-08 17:30:00,0.8779,0.87845,0.8778,0.8781,2750600000.0
2009-09-08 17:35:00,0.8781,0.87815,0.8777,0.87775,2983599996.0
2009-09-08 17:40:00,0.8778,0.87805,0.87765,0.87785,2536100001.0
2009-09-08 17:45:00,0.87785,0.87785,0.8775,0.87755,2367729998.0
2009-09-08 17:50:00,0.87755,0.87775,0.87745,0.8777,3175600002.0
2009-09-08 17:55:00,0.8777,0.8779,0.8776,0.8779,2084799997.0
2009-09-08 18:00:00,0.8779,0.87805,0.8778,0.87785,1839299999.0
2009-09-08 18:05:00,0.87785,0.87785,0.8774,0.87765,2296900001.0
2009-09-08 18:10:00,0.87765,0.87785,0.8776,0.8778,1503499999.0
2009-09-08 18:15:00,0.87785,0.8782,0.87775,0.8782,2449600004.0
2009-09-08 18:20:00,0.8782,0.8782,0.87785,0.878,3732399995.0
2009-09-08 18:25:00,0.87805,0.87835,0.87795,0.8783,2586600000.0
2009-09-08 18:30:00,0.8783,0.8791,0.87825,0.8789,1998900001.0
2009-09-08 18:35:00,0.8789,0.879,0.8786,0.8786,747200000.0
2009-09-08 18:40:00,0.8786,0.87875,0.87845,0.8785,1842600000.0
2009-09-08 18:45:00,0.8785,0.87875,0.8785,0.8787,1845600000.0
2009-09-08 18:50:00,0.8787,0.87885,0.87865,0.87875,1365599999.0
2009-09-08 18:55:00,0.87875,0.87885,0.87875,0.8788,1229000001.0
2009-09-08 19:00:00,0.8788,0.8789,0.8787,0.8787,853500000.0
2009-09-08 19:05:00,0.8787,0.87875,0.87865,0.8787,663000000.0
2009-09-08 19:10:00,0.8787,0.8788,0.87845,0.87845,2227099998.0
2009-09-08 19:15:00,0.87845,0.87855,0.87835,0.8785,1751600002.0
2009-09-08 19:20:00,0.8785,0.8787,0.8785,0.87855,1372000002.0
2009-09-08 19:25:00,0.87855,0.87875,0.87855,0.8787,1379000000.0
2009-09-08 19:30:00,0.8787,0.87875,0.87865,0.8787,1001700000.0
2009-09-08 19:35:00,0.8787,0.8788,0.87865,0.87875,1322900000.0
2009-09-08 19:40:00,0.87875,0.8788,0.8785,0.8786,748400002.0
2009-09-08 19:45:00,0.8786,0.8787,0.87845,0.8787,1607300000.0
2009-09-08 19:50:00,0.8787,0.8789,0.87865,0.87875,1538900000.0
2009-09-08 19:55:00,0.87875,0.8789,0.8787,0.8788,752800000.0
2009-09-08 20:00:00,0.8788,0.8788,0.87845,0.8786,1559399997.0
2009-09-08 20:05:00,0.87855,0.8787,0.8784,0.87865,2823700007.0
2009-09-08 20:10:00,0.87865,0.8788,0.8785,0.8786,1906299999.0
2009-09-08 20:15:00,0.87865,0.87885,0.87865,0.87875,2847699998.0
2009-09-08 20:20:00,0.87875,0.8789,0.87865,0.8787,2857700005.0
2009-09-08 20:25:00,0.87865,0.87875,0.8786,0.87875,2405900016.0
2009-09-08 20:30:00,0.87875,0.8788,0.8786,0.8787,3556000008.0
2009-09-08 20:35:00,0.8787,0.87875,0.8784,0.8784,2708699991.0
2009-09-08 20:40:00,0.8784,0.87845,0.87815,0.87845,3933999997.0
2009-09-08 20:45:00,0.87845,0.8787,0.87845,0.87865,2603099999.0
2009-09-08 20:50:00,0.87865,0.8787,0.87835,0.87865,2009599992.0
2009-09-08 20:55:00,0.87865,0.87885,0.87855,0.87875,3322000007.0
2009-09-08 21:00:00,0.8787,0.8788,0.87865,0.8787,2744100004.0
2009-09-08 21:05:00,0.87875,0.87885,0.8786,0.8788,3398700012.0
2009-09-08 21:10:00,0.8788,0.8789,0.8787,0.87875,2751299998.0
2009-09-08 21:15:00,0.87875,0.8793,0.8786,0.879,2381550002.0
2009-09-08 21:20:00,0.879,0.87915,0.87895,0.87915,1124700001.0
2009-09-08 21:25:00,0.87915,0.8792,0.879,0.87905,765200000.0
2009-09-08 21:30:00,0.87905,0.8791,0.87895,0.8791,564600000.0
2009-09-08 21:35:00,0.8791,0.87915,0.87905,0.87915,380100000.0
2009-09-08 21:40:00,0.87915,0.8792,0.87905,0.87915,496400000.0
2009-09-08 21:45:00,0.87915,0.87915,0.87876,0.87897,317600000.0
2009-09-08 21:50:00,0.87905,0.87905,0.8788,0.87895,254400000.0
2009-09-08 21:55:00,0.87895,0.879,0.8787,0.87875,715400000.0
2009-09-08 22:00:00,0.87875,0.8789,0.8787,0.87875,308500000.0
2009-09-08 22:05:00,0.87875,0.8788,0.8785,0.8786,424200000.0
2009-09-08 22:10:00,0.8786,0.87875,0.87855,0.87865,276000000.0
2009-09-08 22:15:00,0.87865,0.87865,0.87855,0.8786,109200000.0
2009-09-08 22:20:00,0.87865,0.87865,0.8785,0.8785,457200000.0
2009-09-08 22:25:00,0.8785,0.87855,0.8785,0.8785,405000000.0
2009-09-08 22:30:00,0.87845,0.8786,0.8783,0.87835,668900001.0
2009-09-08 22:35:00,0.87835,0.87845,0.8783,0.87845,220700000.0
2009-09-08 22:40:00,0.87845,0.87845,0.87835,0.87835,203700000.0
2009-09-08 22:45:00,0.87835,0.87835,0.87805,0.8781,422600000.0
2009-09-08 22:50:00,0.8781,0.87815,0.87805,0.87805,405900000.0
2009-09-08 22:55:00,0.87805,0.87825,0.87795,0.87795,698500000.0
2009-09-08 23:00:00,0.8778,0.87855,0.87765,0.87805,300300000.0
2009-09-08 23:05:00,0.87805,0.8784,0.87805,0.8783,209500000.0
2009-09-08 23:10:00,0.8783,0.8783,0.87815,0.8782,251000000.0
2009-09-08 23:15:00,0.8782,0.8784,0.87815,0.8783,374400000.0
2009-09-08 23:20:00,0.8783,0.87835,0.8782,0.87825,222400000.0
2009-09-08 23:25:00,0.8783,0.8784,0.8782,0.87835,218000000.0
2009-09-08 23:30:00,0.87835,0.87845,0.8783,0.87835,377400000.0
2009-09-08 23:35:00,0.8784,0.87845,0.87835,0.87835,85000000.0
2009-09-08 23:40:00,0.8784,0.8785,0.87805,0.87845,371700000.0
2009-09-08 23:45:00,0.87845,0.87855,0.8783,0.87845,492400000.0
2009-09-08 23:50:00,0.87845,0.8785,0.87777,0.87789,774400000.0
2009-09-08 23:55:00,0.87815,0.8784,0.87793,0.8782,297100000.0
2009-09-09 00:00:00,0.87815,0.87825,0.87805,0.8782,288000000.0
2009-09-09 00:05:00,0.87815,0.87825,0.8779,0.878,181600000.0
2009-09-09 00:10:00,0.87795,0.8781,0.87795,0.87805,139200000.0
2009-09-09 00:15:00,0.87805,0.8782,0.878,0.87805,478000000.0
2009-09-09 00:20:00,0.87805,0.87815,0.87805,0.87815,455100000.0
2009-09-09 00:25:00,0.87815,0.8783,0.87815,0.8783,196900000.0
2009-09-09 00:30:00,0.8783,0.8785,0.87825,0.87825,877100000.0
2009-09-09 00:35:00,0.87825,0.87855,0.8782,0.8785,742600000.0
2009-09-09 00:40:00,0.8785,0.87855,0.8783,0.87835,1134199997.0
2009-09-09 00:45:00,0.8784,0.87845,0.878,0.8781,505900000.0
2009-09-09 00:50:00,0.8781,0.8783,0.8781,0.8782,322600000.0
2009-09-09 00:55:00,0.8782,0.8782,0.878,0.87805,320400000.0
2009-09-09 01:00:00,0.87805,0.8783,0.878,0.87815,1901099998.0
2009-09-09 01:05:00,0.87815,0.87835,0.87805,0.8781,593100000.0
2009-09-09 01:10:00,0.8781,0.8782,0.87805,0.8781,446600000.0
2009-09-09 01:15:00,0.8781,0.8782,0.878,0.8781,640199999.0
2009-09-09 01:20:00,0.8781,0.87815,0.878,0.87815,668800000.0
2009-09-09 01:25:00,0.87815,0.8782,0.8781,0.87815,440500000.0
2009-09-09 01:30:00,0.87815,0.8783,0.8781,0.87825,552299999.0
2009-09-09 01:35:00,0.87825,0.87825,0.87815,0.8782,264100002.0
2009-09-09 01:40:00,0.8782,0.8782,0.87815,0.87815,285300000.0
2009-09-09 01:45:00,0.8781,0.8781,0.878,0.878,635600001.0
2009-09-09 01:50:00,0.878,0.8781,0.878,0.878,213300000.0
2009-09-09 01:55:00,0.878,0.878,0.8779,0.87795,272500000.0
2009-09-09 02:00:00,0.8779,0.8781,0.8778,0.87795,963400000.0
2009-09-09 02:05:00,0.87795,0.8781,0.87785,0.878,871600000.0
2009-09-09 02:10:00,0.878,0.8782,0.878,0.8781,445000000.0
2009-09-09 02:15:00,0.8781,0.87825,0.8781,0.87815,1906700001.0
2009-09-09 02:20:00,0.87815,0.87825,0.8781,0.8781,1374200001.0
2009-09-09 02:25:00,0.8781,0.8781,0.87805,0.8781,202000000.0
2009-09-09 02:30:00,0.8781,0.8781,0.87805,0.8781,181000000.0
2009-09-09 02:35:00,0.8781,0.8781,0.87785,0.8779,299000000.0
2009-09-09 02:40:00,0.8779,0.878,0.8778,0.8779,704800000.0
2009-09-09 02:45:00,0.8779,0.8779,0.8775,0.8777,777360002.0
2009-09-09 02:50:00,0.8777,0.87805,0.87755,0.87795,987100000.0
2009-09-09 02:55:00,0.87805,0.8781,0.8777,0.8778,1750200002.0
2009-09-09 03:00:00,0.8778,0.87805,0.87775,0.87785,1711499996.0
2009-09-09 03:05:00,0.8778,0.87785,0.87715,0.8773,1482800000.0
2009-09-09 03:10:00,0.8773,0.87745,0.87725,0.8774,1005300001.0
2009-09-09 03:15:00,0.87745,0.87755,0.8773,0.8775,1256900000.0
2009-09-09 03:20:00,0.8775,0.8779,0.87745,0.87785,954500000.0
2009-09-09 03:25:00,0.87785,0.8779,0.87785,0.8779,733200000.0
2009-09-09 03:30:00,0.8779,0.87805,0.8776,0.8776,1712600000.0
2009-09-09 03:35:00,0.8776,0.8778,0.87745,0.8775,943200000.0
2009-09-09 03:40:00,0.8775,0.8775,0.87725,0.8773,697900000.0
2009-09-09 03:45:00,0.8773,0.87745,0.87725,0.8773,881500000.0
2009-09-09 03:50:00,0.87735,0.8775,0.8773,0.87745,1415600000.0
2009-09-09 03:55:00,0.87745,0.8775,0.8773,0.87735,648900000.0
2009-09-09 04:00:00,0.87735,0.8775,0.8773,0.87745,1466899999.0
2009-09-09 04:05:00,0.87745,0.87745,0.8773,0.8773,1386800000.0
2009-09-09 04:10:00,0.8773,0.87765,0.8773,0.87765,787700000.0
2009-09-09 04:15:00,0.87765,0.87765,0.87715,0.8772,875300000.0
2009-09-09 04:20:00,0.8772,0.8774,0.8772,0.8772,1105100001.0
2009-09-09 04:25:00,0.8772,0.8773,0.877,0.8771,908400000.0
2009-09-09 04:30:00,0.8771,0.8772,0.87695,0.8771,1034500000.0
2009-09-09 04:35:00,0.87705,0.8771,0.877,0.877,743400000.0
2009-09-09 04:40:00,0.877,0.87725,0.877,0.8772,1245900000.0
2009-09-09 04:45:00,0.8772,0.87735,0.87715,0.8773,888000000.0
2009-09-09 04:50:00,0.8773,0.8773,0.8772,0.8772,1032000000.0
2009-09-09 04:55:00,0.8772,0.8772,0.87695,0.87705,883000000.0
2009-09-09 05:00:00,0.87705,0.87735,0.87705,0.8771,777900000.0
2009-09-09 05:05:00,0.8771,0.8772,0.877,0.87715,557800000.0
2009-09-09 05:10:00,0.87715,0.87725,0.8771,0.8771,478500000.0
2009-09-09 05:15:00,0.87705,0.8771,0.877,0.87705,489900000.0
2009-09-09 05:20:00,0.87705,0.87705,0.87675,0.87705,959300000.0
2009-09-09 05:25:00,0.87705,0.8771,0.87685,0.87685,532900001.0
2009-09-09 05:30:00,0.8769,0.87715,0.8768,0.87695,2172400004.0
2009-09-09 05:35:00,0.8769,0.877,0.87685,0.8769,2397400001.0
2009-09-09 05:40:00,0.8769,0.87715,0.87685,0.87705,1850000000.0
2009-09-09 05:45:00,0.87705,0.8772,0.8767,0.87715,1026300000.0
2009-09-09 05:50:00,0.87715,0.87725,0.877,0.87725,703399999.0
2009-09-09 05:55:00,0.87725,0.8773,0.877,0.87715,970700000.0
2009-09-09 06:00:00,0.87715,0.8775,0.8771,0.87745,941900001.0
2009-09-09 06:05:00,0.87745,0.87745,0.87725,0.8774,973600001.0
2009-09-09 06:10:00,0.87745,0.87745,0.8772,0.8772,1356899994.0
2009-09-09 06:15:00,0.87725,0.8773,0.877,0.8773,1381599996.0
2009-09-09 06:20:00,0.8773,0.87735,0.877,0.87705,1601200001.0
2009-09-09 06:25:00,0.877,0.87705,0.87685,0.87695,859100000.0
2009-09-09 06:30:00,0.87695,0.877,0.87675,0.8769,1539999998.0
2009-09-09 06:35:00,0.8769,0.8771,0.87685,0.87705,977700000.0
2009-09-09 06:40:00,0.87705,0.8772,0.877,0.8771,900800000.0
2009-09-09 06:45:00,0.8771,0.8771,0.8768,0.87705,1150500003.0
2009-09-09 06:50:00,0.87705,0.8771,0.87695,0.8771,699500000.0
2009-09-09 06:55:00,0.877,0.877,0.8768,0.8769,1404200011.0
2009-09-09 07:00:00,0.8769,0.8769,0.8766,0.8767,2185999996.0
2009-09-09 07:05:00,0.8767,0.87685,0.87665,0.8768,656900000.0
2009-09-09 07:10:00,0.8768,0.87695,0.8768,0.8768,1189800000.0
2009-09-09 07:15:00,0.8768,0.87685,0.8768,0.8768,329400000.0
2009-09-09 07:20:00,0.8768,0.87695,0.8768,0.8769,697600000.0
2009-09-09 07:25:00,0.87685,0.877,0.87665,0.87685,1410900004.0
2009-09-09 07:30:00,0.87685,0.87705,0.87665,0.87695,1665500000.0
2009-09-09 07:35:00,0.87695,0.877,0.8767,0.8769,1404800000.0
2009-09-09 07:40:00,0.87695,0.877,0.8769,0.877,419100000.0
2009-09-09 07:45:00,0.877,0.87705,0.8767,0.87675,481800000.0
2009-09-09 07:50:00,0.87675,0.87685,0.8764,0.87655,1248300000.0
2009-09-09 07:55:00,0.8765,0.8766,0.8763,0.8764,1354400000.0
2009-09-09 08:00:00,0.8764,0.87645,0.87605,0.87605,1290500004.0
2009-09-09 08:05:00,0.8762,0.8765,0.8758,0.8764,4286699997.0
2009-09-09 08:10:00,0.8764,0.87665,0.8764,0.8766,1990099998.0
2009-09-09 08:15:00,0.8766,0.87675,0.8765,0.87655,2818800003.0
2009-09-09 08:20:00,0.87655,0.87675,0.8765,0.87665,2890799995.0
2009-09-09 08:25:00,0.87665,0.8768,0.8766,0.8767,2359000002.0
2009-09-09 08:30:00,0.87675,0.87725,0.87655,0.8772,3702799993.0
2009-09-09 08:35:00,0.87725,0.8773,0.87685,0.87715,2377600001.0
2009-09-09 08:40:00,0.87715,0.8774,0.8771,0.87725,4608499991.0
2009-09-09 08:45:00,0.87725,0.8778,0.87725,0.87755,3157200003.0
2009-09-09 08:50:00,0.8776,0.8781,0.87755,0.878,2457299998.0
2009-09-09 08:55:00,0.878,0.8784,0.87745,0.8775,3235099999.0
2009-09-09 09:00:00,0.87745,0.87795,0.87735,0.8778,2938300000.0
2009-09-09 09:05:00,0.8778,0.87805,0.87765,0.87775,2684899998.0
2009-09-09 09:10:00,0.87775,0.87785,0.87755,0.8776,2243500000.0
2009-09-09 09:15:00,0.87755,0.8777,0.877,0.87705,2443599998.0
2009-09-09 09:20:00,0.87705,0.8772,0.8768,0.87715,2680000002.0
2009-09-09 09:25:00,0.87715,0.87825,0.87715,0.8781,2999100000.0
2009-09-09 09:30:00,0.87815,0.87825,0.87775,0.87785,3986399994.0
2009-09-09 09:35:00,0.87785,0.87855,0.87775,0.87845,3333600001.0
2009-09-09 09:40:00,0.87845,0.8787,0.87825,0.8783,3422900000.0
2009-09-09 09:45:00,0.8783,0.87855,0.87825,0.8783,2070200000.0
2009-09-09 09:50:00,0.8783,0.8788,0.8783,0.8786,2337599999.0
2009-09-09 09:55:00,0.8786,0.8789,0.87855,0.8787,2986200000.0
2009-09-09 10:00:00,0.8787,0.8789,0.87855,0.87855,3534000013.0
2009-09-09 10:05:00,0.8786,0.8789,0.87845,0.87875,3992399998.0
2009-09-09 10:10:00,0.87875,0.87915,0.8787,0.879,3596899999.0
2009-09-09 10:15:00,0.87895,0.87965,0.87895,0.87925,3349100002.0
2009-09-09 10:20:00,0.8793,0.87985,0.87925,0.87965,2987399990.0
2009-09-09 10:25:00,0.87965,0.8799,0.8793,0.8795,3533099997.0
2009-09-09 10:30:00,0.8795,0.87975,0.87885,0.8789,3211900001.0
2009-09-09 10:35:00,0.8789,0.8791,0.8786,0.879,2026800001.0
2009-09-09 10:40:00,0.879,0.87915,0.87895,0.879,2082299998.0
2009-09-09 10:45:00,0.879,0.8793,0.879,0.8792,1560100000.0
2009-09-09 10:50:00,0.8792,0.87935,0.87915,0.87925,1595800001.0
2009-09-09 10:55:00,0.87925,0.87975,0.87915,0.87975,3148499997.0
2009-09-09 11:00:00,0.8797,0.8798,0.87945,0.87955,2807699997.0
2009-09-09 11:05:00,0.87955,0.8796,0.87925,0.8793,3056000004.0
2009-09-09 11:10:00,0.8793,0.8793,0.8784,0.87855,3768099998.0
2009-09-09 11:15:00,0.87855,0.87865,0.87825,0.8785,2554199988.0
2009-09-09 11:20:00,0.8785,0.8786,0.87835,0.87855,2073800000.0
2009-09-09 11:25:00,0.8785,0.87875,0.8783,0.87835,2764600000.0
2009-09-09 11:30:00,0.87835,0.87855,0.8783,0.8784,1272100000.0
2009-09-09 11:35:00,0.8784,0.87855,0.87835,0.87855,3931299989.0
2009-09-09 11:40:00,0.8785,0.8787,0.8785,0.87855,2892100015.0
2009-09-09 11:45:00,0.87855,0.87875,0.87855,0.87875,1203099999.0
2009-09-09 11:50:00,0.87875,0.87875,0.87845,0.8785,3383499996.0
2009-09-09 11:55:00,0.87855,0.8786,0.8782,0.8783,2352400000.0
2009-09-09 12:00:00,0.8783,0.87845,0.8781,0.87815,1752700000.0
2009-09-09 12:05:00,0.87815,0.87815,0.8776,0.8777,1431800002.0
2009-09-09 12:10:00,0.8777,0.87785,0.8777,0.8777,1526400000.0
2009-09-09 12:15:00,0.8777,0.87795,0.8777,0.8778,2074300010.0
2009-09-09 12:20:00,0.87775,0.8779,0.8775,0.87785,2382400000.0
2009-09-09 12:25:00,0.8779,0.8782,0.87785,0.878,2304499995.0
2009-09-09 12:30:00,0.878,0.8781,0.87795,0.8781,918500000.0
2009-09-09 12:35:00,0.8781,0.8784,0.87785,0.8781,2122600000.0
2009-09-09 12:40:00,0.8781,0.8782,0.878,0.87805,2173000000.0
2009-09-09 12:45:00,0.87805,0.87825,0.87805,0.8782,2033700004.0
2009-09-09 12:50:00,0.8782,0.87825,0.87805,0.87815,2162699994.0
2009-09-09 12:55:00,0.87815,0.87845,0.87815,0.8782,1405600000.0
2009-09-09 13:00:00,0.87825,0.87875,0.8782,0.87865,2933900003.0
2009-09-09 13:05:00,0.87865,0.87895,0.8785,0.87875,3120099995.0
2009-09-09 13:10:00,0.87875,0.87915,0.87855,0.8791,3916100006.0
2009-09-09 13:15:00,0.87905,0.87915,0.87895,0.87905,2269000001.0
2009-09-09 13:20:00,0.87905,0.87905,0.87855,0.87865,2615699998.0
2009-09-09 13:25:00,0.87865,0.87895,0.87835,0.8784,2439099998.0
2009-09-09 13:30:00,0.8784,0.87855,0.8784,0.8785,2312600003.0
2009-09-09 13:35:00,0.8785,0.87855,0.87845,0.8785,1726700003.0
2009-09-09 13:40:00,0.8785,0.87885,0.87845,0.87875,3335699995.0
2009-09-09 13:45:00,0.87875,0.87925,0.87855,0.87915,2411899997.0
2009-09-09 13:50:00,0.8792,0.8794,0.879,0.8793,2745700003.0
2009-09-09 13:55:00,0.8793,0.8797,0.87905,0.8797,2678400003.0
2009-09-09 14:00:00,0.87975,0.87975,0.87945,0.8795,3333399998.0
2009-09-09 14:05:00,0.8795,0.87965,0.8794,0.8794,3034899993.0
2009-09-09 14:10:00,0.87945,0.8795,0.8791,0.87915,3019599991.0
2009-09-09 14:15:00,0.87915,0.8795,0.87915,0.8794,2948999998.0
2009-09-09 14:20:00,0.8794,0.8797,0.8793,0.8794,4538100005.0
2009-09-09 14:25:00,0.87935,0.87955,0.8792,0.8794,4224599994.0
2009-09-09 14:30:00,0.87945,0.87965,0.87925,0.87935,3498900005.0
2009-09-09 14:35:00,0.87935,0.8795,0.8792,0.87945,5301599990.0
2009-09-09 14:40:00,0.87945,0.8797,0.87945,0.8797,2698299995.0
2009-09-09 14:45:00,0.8797,0.87985,0.8795,0.8797,3994999989.0
2009-09-09 14:50:00,0.8797,0.8804,0.8797,0.8804,4274100012.0
2009-09-09 14:55:00,0.88035,0.88075,0.88025,0.8807,2344400004.0
2009-09-09 15:00:00,0.8807,0.88085,0.8805,0.88085,2774600006.0
2009-09-09 15:05:00,0.8808,0.88095,0.8806,0.8808,5485099987.0
2009-09-09 15:10:00,0.8808,0.88095,0.8806,0.88075,4004099996.0
2009-09-09 15:15:00,0.8807,0.88095,0.8807,0.8808,4114899998.0
2009-09-09 15:20:00,0.88075,0.8809,0.8807,0.8808,2607300004.0
2009-09-09 15:25:00,0.8808,0.88085,0.88055,0.88055,3063000000.0
2009-09-09 15:30:00,0.88055,0.8807,0.88055,0.8806,2698800007.0
2009-09-09 15:35:00,0.8806,0.88065,0.8804,0.88065,2416500001.0
2009-09-09 15:40:00,0.88065,0.8808,0.88035,0.8804,4303499999.0
2009-09-09 15:45:00,0.8804,0.88055,0.8801,0.8801,3738000017.0
2009-09-09 15:50:00,0.88005,0.88055,0.8798,0.88045,2895099991.0
2009-09-09 15:55:00,0.88045,0.8808,0.88045,0.88075,4371799989.0
2009-09-09 16:00:00,0.88075,0.88095,0.8805,0.8808,4763199998.0
2009-09-09 16:05:00,0.8808,0.8809,0.88045,0.88045,3649599994.0
2009-09-09 16:10:00,0.88045,0.88065,0.8804,0.8806,4243700019.0
2009-09-09 16:15:00,0.8806,0.8806,0.88044,0.8805,6862499948.0
2009-09-09 16:20:00,0.8805,0.8807,0.88035,0.8804,3729600003.0
2009-09-09 16:25:00,0.8804,0.8804,0.88005,0.88035,3322899995.0
2009-09-09 16:30:00,0.88035,0.8805,0.88015,0.88045,4892599999.0
2009-09-09 16:35:00,0.88045,0.8808,0.8804,0.88055,3566999991.0
2009-09-09 16:40:00,0.88055,0.8808,0.87995,0.8801,3918800007.0
2009-09-09 16:45:00,0.88015,0.88015,0.87955,0.87965,4206199999.0
2009-09-09 16:50:00,0.87965,0.87975,0.87915,0.8794,3591800005.0
2009-09-09 16:55:00,0.8794,0.8802,0.8792,0.88005,4806099994.0
2009-09-09 17:00:00,0.8801,0.8801,0.8794,0.87965,2934600000.0
2009-09-09 17:05:00,0.87965,0.8798,0.8795,0.8798,2262500001.0
2009-09-09 17:10:00,0.8798,0.8802,0.87975,0.8799,3198200000.0
2009-09-09 17:15:00,0.8799,0.88,0.8797,0.8798,3121400002.0
2009-09-09 17:20:00,0.8798,0.8799,0.8796,0.87965,3557699999.0
2009-09-09 17:25:00,0.87965,0.87975,0.87925,0.87955,3038200009.0
2009-09-09 17:30:00,0.87955,0.87985,0.87955,0.8798,3278599999.0
2009-09-09 17:35:00,0.8798,0.8801,0.8797,0.88,3403099993.0
2009-09-09 17:40:00,0.88,0.88,0.87975,0.87995,3668699998.0
2009-09-09 17:45:00,0.87995,0.88,0.87965,0.8797,3479599989.0
2009-09-09 17:50:00,0.8797,0.8802,0.8796,0.8802,1732800001.0
2009-09-09 17:55:00,0.8802,0.8802,0.87995,0.88015,1695500000.0
2009-09-09 18:00:00,0.88015,0.88015,0.87985,0.88005,1753600000.0
2009-09-09 18:05:00,0.88005,0.88005,0.87955,0.87975,1689700000.0
2009-09-09 18:10:00,0.87975,0.87995,0.8797,0.87985,649300000.0
2009-09-09 18:15:00,0.87985,0.88,0.8798,0.88,859500000.0
2009-09-09 18:20:00,0.88005,0.88005,0.8799,0.87995,753400000.0
2009-09-09 18:25:00,0.87995,0.88,0.87975,0.87975,1542800002.0
2009-09-09 18:30:00,0.87975,0.8798,0.8795,0.87965,1116200003.0
2009-09-09 18:35:00,0.87965,0.87975,0.8795,0.87965,817000000.0
2009-09-09 18:40:00,0.87965,0.8799,0.8796,0.87985,1044300000.0
2009-09-09 18:45:00,0.8798,0.87995,0.8797,0.8797,889700000.0
2009-09-09 18:50:00,0.8797,0.87975,0.87965,0.8797,680600000.0
2009-09-09 18:55:00,0.8797,0.8798,0.8796,0.87975,1108199998.0
2009-09-09 19:00:00,0.87975,0.8799,0.8796,0.8798,1867099998.0
2009-09-09 19:05:00,0.87985,0.87985,0.87975,0.87975,960199996.0
2009-09-09 19:10:00,0.87975,0.8798,0.87955,0.87955,1535299999.0
2009-09-09 19:15:00,0.87955,0.8797,0.87925,0.8794,1566500002.0
2009-09-09 19:20:00,0.8794,0.8795,0.87935,0.87935,1726000000.0
2009-09-09 19:25:00,0.8794,0.8794,0.87925,0.8793,1274700002.0
2009-09-09 19:30:00,0.8793,0.8793,0.87925,0.87925,806499998.0
2009-09-09 19:35:00,0.87925,0.87925,0.87905,0.8791,1158499999.0
2009-09-09 19:40:00,0.8791,0.87915,0.87905,0.8791,817600001.0
2009-09-09 19:45:00,0.8791,0.87935,0.8791,0.8792,2007700001.0
2009-09-09 19:50:00,0.8792,0.87945,0.87915,0.87925,1942100002.0
2009-09-09 19:55:00,0.87925,0.87935,0.87915,0.8792,792700000.0
2009-09-09 20:00:00,0.87925,0.8793,0.8788,0.87905,2033500001.0
2009-09-09 20:05:00,0.8791,0.8794,0.879,0.8793,1178300003.0
2009-09-09 20:10:00,0.8793,0.8794,0.8792,0.8793,2479299997.0
2009-09-09 20:15:00,0.87925,0.8795,0.87925,0.87925,2554100000.0
2009-09-09 20:20:00,0.87925,0.8795,0.87925,0.87945,2390500001.0
2009-09-09 20:25:00,0.87945,0.8795,0.87935,0.87935,1763000000.0
2009-09-09 20:30:00,0.87935,0.8795,0.87925,0.8794,1629700000.0
2009-09-09 20:35:00,0.8794,0.8795,0.8794,0.8794,1007600000.0
2009-09-09 20:40:00,0.8794,0.8795,0.8793,0.8793,1344600000.0
2009-09-09 20:45:00,0.8793,0.87935,0.87915,0.87925,887100002.0
2009-09-09 20:50:00,0.87925,0.87935,0.87895,0.8792,1978299996.0
2009-09-09 20:55:00,0.8792,0.8797,0.8792,0.87965,2399999995.0
2009-09-09 21:00:00,0.87965,0.8797,0.8795,0.8796,3535700012.0
2009-09-09 21:05:00,0.87965,0.8798,0.87955,0.8797,3181800003.0
2009-09-09 21:10:00,0.8797,0.87985,0.8796,0.8798,2096999997.0
2009-09-09 21:15:00,0.8798,0.88,0.8797,0.87995,2500599988.0
2009-09-09 21:20:00,0.87995,0.88005,0.8798,0.87985,1624200001.0
2009-09-09 21:25:00,0.87985,0.88005,0.87965,0.87975,1881899998.0
2009-09-09 21:30:00,0.87975,0.87985,0.87965,0.87975,1211299999.0
2009-09-09 21:35:00,0.87975,0.88015,0.8797,0.88015,1408600002.0
2009-09-09 21:40:00,0.8801,0.88025,0.87995,0.88005,645700000.0
2009-09-09 21:45:00,0.88,0.88025,0.87995,0.88025,1170100000.0
2009-09-09 21:50:00,0.88025,0.8803,0.8801,0.8802,708100000.0
2009-09-09 21:55:00,0.88015,0.8803,0.8798,0.88025,1259600000.0
2009-09-09 22:00:00,0.88025,0.88035,0.87995,0.88005,846300000.0
2009-09-09 22:05:00,0.88,0.8803,0.87995,0.8802,726700002.0
2009-09-09 22:10:00,0.8802,0.88035,0.88005,0.88035,428800000.0
2009-09-09 22:15:00,0.88035,0.88035,0.88025,0.88035,147300000.0
2009-09-09 22:20:00,0.88035,0.8806,0.88035,0.88055,799400000.0
2009-09-09 22:25:00,0.88055,0.8806,0.8804,0.88055,298700000.0
2009-09-09 22:30:00,0.8805,0.8805,0.8802,0.88025,176700000.0
2009-09-09 22:35:00,0.88025,0.88035,0.8802,0.8803,193900000.0
2009-09-09 22:40:00,0.8803,0.8804,0.88025,0.88035,400400000.0
2009-09-09 22:45:00,0.88035,0.88045,0.88025,0.8803,347400000.0
2009-09-09 22:50:00,0.8803,0.8804,0.8801,0.8801,338800000.0
2009-09-09 22:55:00,0.8801,0.8801,0.87965,0.87965,654600000.0
2009-09-09 23:00:00,0.87965,0.88005,0.8795,0.8798,166200000.0
2009-09-09 23:05:00,0.87985,0.8804,0.8798,0.8803,145300000.0
2009-09-09 23:10:00,0.88035,0.88055,0.8802,0.88035,221600000.0
2009-09-09 23:15:00,0.88035,0.88055,0.88035,0.8805,216700000.0
2009-09-09 23:20:00,0.8805,0.88065,0.8804,0.88045,365000000.0
2009-09-09 23:25:00,0.88045,0.88055,0.88025,0.8803,180900000.0
2009-09-09 23:30:00,0.8803,0.8803,0.87988,0.88025,204800000.0
2009-09-09 23:35:00,0.88025,0.8805,0.88025,0.88035,182000000.0
2009-09-09 23:40:00,0.8804,0.88045,0.88025,0.88025,91200000.0
2009-09-09 23:45:00,0.88025,0.8804,0.88015,0.88035,384500000.0
2009-09-09 23:50:00,0.88035,0.8805,0.88025,0.88035,402000000.0
2009-09-09 23:55:00,0.88035,0.88035,0.88005,0.8801,206000000.0
2009-09-10 00:00:00,0.8801,0.88015,0.8799,0.8801,433600000.0
2009-09-10 00:05:00,0.8801,0.88015,0.88,0.8801,364400000.0
2009-09-10 00:10:00,0.8801,0.8801,0.87995,0.88,192100000.0
2009-09-10 00:15:00,0.87995,0.88,0.87967,0.87995,671000006.0
2009-09-10 00:20:00,0.87995,0.8802,0.87985,0.8802,243300000.0
2009-09-10 00:25:00,0.8802,0.8802,0.8799,0.88,257300000.0
2009-09-10 00:30:00,0.88,0.88025,0.88,0.88005,411600000.0
2009-09-10 00:35:00,0.88,0.88005,0.87985,0.87985,325000000.0
2009-09-10 00:40:00,0.87985,0.8799,0.8798,0.8798,230100000.0
2009-09-10 00:45:00,0.8798,0.87985,0.87975,0.8798,62000000.0
2009-09-10 00:50:00,0.8798,0.88,0.87975,0.8799,106700000.0
2009-09-10 00:55:00,0.8799,0.88025,0.87985,0.88005,369200000.0
2009-09-10 01:00:00,0.88005,0.88015,0.88,0.88005,200000000.0
2009-09-10 01:05:00,0.88005,0.8803,0.88005,0.8802,138100000.0
2009-09-10 01:10:00,0.8802,0.8802,0.88,0.88005,75200000.0
2009-09-10 01:15:00,0.88,0.88,0.87985,0.8799,452500000.0
2009-09-10 01:20:00,0.8799,0.88,0.8798,0.87985,215100000.0
2009-09-10 01:25:00,0.8799,0.87995,0.87975,0.8798,242200000.0
2009-09-10 01:30:00,0.8798,0.8799,0.8798,0.8798,293200000.0
2009-09-10 01:35:00,0.87985,0.87985,0.8797,0.8797,195700000.0
2009-09-10 01:40:00,0.8797,0.8799,0.8796,0.8798,523600000.0
2009-09-10 01:45:00,0.8798,0.8799,0.87975,0.87985,221700000.0
2009-09-10 01:50:00,0.87985,0.87985,0.8796,0.8797,499100000.0
2009-09-10 01:55:00,0.8797,0.8799,0.87965,0.87975,536900000.0
2009-09-10 02:00:00,0.87975,0.8798,0.87955,0.87965,922000000.0
2009-09-10 02:05:00,0.8797,0.87975,0.87955,0.87965,1149000000.0
2009-09-10 02:10:00,0.8797,0.8798,0.8797,0.87975,904700000.0
2009-09-10 02:15:00,0.8797,0.88,0.8797,0.88,1218400000.0
2009-09-10 02:20:00,0.88,0.8801,0.87995,0.88,1403999999.0
2009-09-10 02:25:00,0.88,0.8801,0.87995,0.88,1134999998.0
2009-09-10 02:30:00,0.88,0.88005,0.88,0.88,838500000.0
2009-09-10 02:35:00,0.88,0.8801,0.88,0.88005,801600000.0
2009-09-10 02:40:00,0.88005,0.8801,0.8799,0.88005,900599999.0
2009-09-10 02:45:00,0.8801,0.8801,0.8799,0.88,1155899999.0
2009-09-10 02:50:00,0.88,0.8802,0.8798,0.8799,1199700000.0
2009-09-10 02:55:00,0.8802,0.8802,0.87965,0.87975,923199998.0
2009-09-10 03:00:00,0.87975,0.8799,0.8796,0.8798,696000000.0
2009-09-10 03:05:00,0.8798,0.87995,0.8795,0.87965,1015299999.0
2009-09-10 03:10:00,0.8796,0.8797,0.87955,0.8796,738699999.0
2009-09-10 03:15:00,0.8796,0.8797,0.87955,0.8796,879500000.0
2009-09-10 03:20:00,0.8796,0.8797,0.87955,0.87965,1679500001.0
2009-09-10 03:25:00,0.87965,0.87975,0.87955,0.87955,1271600001.0
2009-09-10 03:30:00,0.87955,0.8799,0.87955,0.8797,2509599999.0
2009-09-10 03:35:00,0.8797,0.8801,0.87965,0.88005,1642500002.0
2009-09-10 03:40:00,0.88005,0.88025,0.8798,0.88,2864500009.0
2009-09-10 03:45:00,0.88,0.8802,0.87985,0.87985,2245499999.0
2009-09-10 03:50:00,0.87985,0.88005,0.87985,0.88,2003499997.0
2009-09-10 03:55:00,0.88,0.88015,0.88,0.88005,1285800003.0
2009-09-10 04:00:00,0.88005,0.88025,0.88,0.8801,2402800009.0
2009-09-10 04:05:00,0.8801,0.8802,0.87995,0.88015,2379599990.0
2009-09-10 04:10:00,0.88015,0.88015,0.88005,0.8801,2117700007.0
2009-09-10 04:15:00,0.8801,0.88025,0.88,0.8802,1543000006.0
2009-09-10 04:20:00,0.8802,0.8802,0.88,0.8801,1190199999.0
2009-09-10 04:25:00,0.8801,0.8801,0.88,0.8801,1273500003.0
2009-09-10 04:30:00,0.8801,0.88045,0.8801,0.8804,1723899999.0
2009-09-10 04:35:00,0.8804,0.8805,0.8803,0.8804,875099998.0
2009-09-10 04:40:00,0.8804,0.8804,0.88015,0.8802,295000000.0
2009-09-10 04:45:00,0.8802,0.8803,0.8802,0.8803,410700000.0
2009-09-10 04:50:00,0.8803,0.8803,0.8803,0.8803,386500000.0
2009-09-10 04:55:00,0.8803,0.8803,0.8803,0.8803,295600000.0
2009-09-10 05:00:00,0.8803,0.8803,0.88005,0.8802,334100000.0
2009-09-10 05:05:00,0.8802,0.8804,0.8802,0.8804,588200000.0
2009-09-10 05:10:00,0.88045,0.88045,0.88035,0.88035,1308499998.0
2009-09-10 05:15:00,0.88035,0.88035,0.88015,0.88025,566700000.0
2009-09-10 05:20:00,0.8802,0.88045,0.8802,0.8803,1038100000.0
2009-09-10 05:25:00,0.8803,0.88055,0.8803,0.88045,1258900005.0
2009-09-10 05:30:00,0.88045,0.8806,0.88045,0.8806,1027099997.0
2009-09-10 05:35:00,0.88055,0.88055,0.88045,0.8805,508200000.0
2009-09-10 05:40:00,0.8805,0.8805,0.88035,0.88035,275300000.0
2009-09-10 05:45:00,0.8803,0.8804,0.8802,0.8802,1221500000.0
2009-09-10 05:50:00,0.8802,0.88035,0.88015,0.8802,1659799998.0
2009-09-10 05:55:00,0.8802,0.88045,0.8802,0.8804,874700000.0
2009-09-10 06:00:00,0.8804,0.8804,0.88025,0.88025,785700000.0
2009-09-10 06:05:00,0.88025,0.8804,0.88,0.88,1561600001.0
2009-09-10 06:10:00,0.88,0.88035,0.88,0.88025,1689200003.0
2009-09-10 06:15:00,0.88025,0.8803,0.8802,0.8802,1646200000.0
2009-09-10 06:20:00,0.8802,0.8803,0.88015,0.88015,778700000.0
2009-09-10 06:25:00,0.88015,0.88035,0.88015,0.8802,610900000.0
2009-09-10 06:30:00,0.88025,0.8803,0.88015,0.8803,405200000.0
2009-09-10 06:35:00,0.8803,0.88045,0.88025,0.88035,771000000.0
2009-09-10 06:40:00,0.88035,0.8805,0.8802,0.8805,795300000.0
2009-09-10 06:45:00,0.8805,0.88055,0.8804,0.88045,489300000.0
2009-09-10 06:50:00,0.8804,0.8805,0.8803,0.88035,454200000.0
2009-09-10 06:55:00,0.88035,0.8806,0.8803,0.8805,721600000.0
2009-09-10 07:00:00,0.8805,0.88055,0.8803,0.8803,883300000.0
2009-09-10 07:05:00,0.8803,0.88045,0.88025,0.8803,855000000.0
2009-09-10 07:10:00,0.8803,0.8805,0.8803,0.8804,596000000.0
2009-09-10 07:15:00,0.8804,0.88045,0.8803,0.88035,742600000.0
2009-09-10 07:20:00,0.88035,0.8804,0.88025,0.88025,405400000.0
2009-09-10 07:25:00,0.88025,0.8805,0.88025,0.88045,401800000.0
2009-09-10 07:30:00,0.88045,0.8806,0.8803,0.8803,1104300001.0
2009-09-10 07:35:00,0.8803,0.8803,0.8802,0.88025,519400000.0
2009-09-10 07:40:00,0.88025,0.88035,0.8802,0.88025,524400000.0
2009-09-10 07:45:00,0.88025,0.8806,0.88025,0.88055,954800000.0
2009-09-10 07:50:00,0.8806,0.881,0.88055,0.8808,2210100005.0
2009-09-10 07:55:00,0.88085,0.88095,0.88065,0.8808,1330199999.0
2009-09-10 08:00:00,0.8808,0.8808,0.8803,0.8806,1329400000.0
2009-09-10 08:05:00,0.8806,0.8811,0.88055,0.88105,2376299993.0
2009-09-10 08:10:00,0.88105,0.8811,0.88085,0.8809,2100499997.0
2009-09-10 08:15:00,0.8809,0.88105,0.8807,0.881,1593399999.0
2009-09-10 08:20:00,0.88105,0.88115,0.881,0.8811,631400000.0
2009-09-10 08:25:00,0.8811,0.8812,0.881,0.8811,532500002.0
2009-09-10 08:30:00,0.8811,0.8812,0.881,0.88115,1619300001.0
2009-09-10 08:35:00,0.88115,0.8812,0.8808,0.88085,1609599998.0
2009-09-10 08:40:00,0.88085,0.8811,0.8806,0.8809,2479800000.0
2009-09-10 08:45:00,0.8809,0.88095,0.88065,0.8808,1695900005.0
2009-09-10 08:50:00,0.8808,0.8808,0.88055,0.88065,1402300000.0
2009-09-10 08:55:00,0.88065,0.8807,0.88015,0.8802,1389400001.0
2009-09-10 09:00:00,0.88025,0.88055,0.88005,0.8805,2863399997.0
2009-09-10 09:05:00,0.8805,0.88065,0.88045,0.88065,2451899997.0
2009-09-10 09:10:00,0.88065,0.88115,0.8806,0.8811,2964400007.0
2009-09-10 09:15:00,0.8811,0.88115,0.8808,0.8811,1997799998.0
2009-09-10 09:20:00,0.8811,0.88175,0.8811,0.8817,2378999999.0
2009-09-10 09:25:00,0.8817,0.8824,0.8817,0.88235,3858300000.0
2009-09-10 09:30:00,0.88235,0.8827,0.88215,0.88215,3372400004.0
2009-09-10 09:35:00,0.88215,0.8822,0.88185,0.88195,3168299999.0
2009-09-10 09:40:00,0.88195,0.8823,0.8818,0.8822,2597599999.0
2009-09-10 09:45:00,0.8822,0.8825,0.88205,0.8824,2138600001.0
2009-09-10 09:50:00,0.8824,0.8827,0.882,0.8822,2627200002.0
2009-09-10 09:55:00,0.8822,0.88245,0.88175,0.8822,2543000001.0
2009-09-10 10:00:00,0.8822,0.8824,0.882,0.8821,1808400001.0
2009-09-10 10:05:00,0.8821,0.8823,0.88195,0.882,2595400004.0
2009-09-10 10:10:00,0.88195,0.88245,0.88195,0.88235,1707600000.0
2009-09-10 10:15:00,0.88235,0.88235,0.88165,0.8819,1877500000.0
2009-09-10 10:20:00,0.8819,0.88215,0.88165,0.8819,2330900010.0
2009-09-10 10:25:00,0.8819,0.88195,0.8812,0.8812,2737100005.0
2009-09-10 10:30:00,0.8812,0.8812,0.8808,0.88095,3477599998.0
2009-09-10 10:35:00,0.88095,0.88115,0.8807,0.8811,2392899999.0
2009-09-10 10:40:00,0.8811,0.8813,0.8809,0.88125,2530299999.0
2009-09-10 10:45:00,0.8812,0.88135,0.8811,0.8811,1814100001.0
2009-09-10 10:50:00,0.8811,0.88115,0.88085,0.8811,1838400002.0
2009-09-10 10:55:00,0.88115,0.8815,0.88105,0.88105,1842200000.0
2009-09-10 11:00:00,0.88105,0.88125,0.88075,0.88085,3579599999.0
2009-09-10 11:05:00,0.8809,0.881,0.8807,0.8808,2499199999.0
2009-09-10 11:10:00,0.8808,0.88085,0.8804,0.8804,3554699990.0
2009-09-10 11:15:00,0.8804,0.8804,0.87955,0.8798,3613299994.0
2009-09-10 11:20:00,0.8798,0.8801,0.87975,0.88,1543900000.0
2009-09-10 11:25:00,0.88,0.88,0.8798,0.8798,1883200000.0
2009-09-10 11:30:00,0.8798,0.8799,0.8796,0.8797,2885300004.0
2009-09-10 11:35:00,0.8797,0.88005,0.8795,0.87995,3287700000.0
2009-09-10 11:40:00,0.88,0.88135,0.87995,0.88125,4839300011.0
2009-09-10 11:45:00,0.88125,0.88125,0.88085,0.881,3502900003.0
2009-09-10 11:50:00,0.881,0.88115,0.8807,0.8809,4284499998.0
2009-09-10 11:55:00,0.8809,0.88168,0.8809,0.88159,3593900001.0
2009-09-10 12:00:00,0.88165,0.88165,0.8811,0.8812,3676899998.0
2009-09-10 12:05:00,0.8812,0.8816,0.88115,0.88115,3883899998.0
2009-09-10 12:10:00,0.88115,0.8814,0.8809,0.8814,3802100001.0
2009-09-10 12:15:00,0.8814,0.8815,0.88115,0.88125,2763699998.0
2009-09-10 12:20:00,0.88125,0.8817,0.8812,0.8817,1764200003.0
2009-09-10 12:25:00,0.8817,0.8817,0.88125,0.88125,2046600001.0
2009-09-10 12:30:00,0.8813,0.88135,0.8804,0.8806,1843499998.0
2009-09-10 12:35:00,0.8806,0.88075,0.8805,0.8806,1655699998.0
2009-09-10 12:40:00,0.8806,0.8806,0.8802,0.8804,1348300003.0
2009-09-10 12:45:00,0.8804,0.88055,0.8802,0.8802,1757100000.0
2009-09-10 12:50:00,0.8802,0.8804,0.87985,0.8803,2497399995.0
2009-09-10 12:55:00,0.8803,0.88035,0.87935,0.87945,2210799997.0
2009-09-10 13:00:00,0.87945,0.87945,0.8759,0.87685,2940699998.0
2009-09-10 13:05:00,0.87685,0.87745,0.8766,0.87745,3616549994.0
2009-09-10 13:10:00,0.87745,0.87755,0.87695,0.87745,2887300002.0
2009-09-10 13:15:00,0.87745,0.8777,0.8771,0.87765,3065100002.0
2009-09-10 13:20:00,0.87765,0.8779,0.8774,0.87775,3791699996.0
2009-09-10 13:25:00,0.87775,0.87795,0.87765,0.8778,2259300000.0
2009-09-10 13:30:00,0.8778,0.87825,0.87755,0.87755,3012000001.0
2009-09-10 13:35:00,0.87755,0.8776,0.8771,0.8774,2576200001.0
2009-09-10 13:40:00,0.8774,0.87745,0.87615,0.8765,4378100001.0
2009-09-10 13:45:00,0.8765,0.8766,0.8754,0.87545,2894099999.0
2009-09-10 13:50:00,0.87545,0.8757,0.8751,0.87565,2788300003.0
2009-09-10 13:55:00,0.87565,0.8761,0.87565,0.87585,2238000007.0
2009-09-10 14:00:00,0.87585,0.876,0.87515,0.8757,3273199998.0
2009-09-10 14:05:00,0.8757,0.87645,0.8757,0.8761,3123200003.0
2009-09-10 14:10:00,0.8761,0.87635,0.87565,0.8757,3072699999.0
2009-09-10 14:15:00,0.8757,0.87615,0.8756,0.87605,2715500005.0
2009-09-10 14:20:00,0.87605,0.8761,0.87575,0.87595,3090999994.0
2009-09-10 14:25:00,0.87595,0.87595,0.8755,0.8757,2169300000.0
2009-09-10 14:30:00,0.8757,0.87595,0.8753,0.8758,3665400005.0
2009-09-10 14:35:00,0.8758,0.876,0.8755,0.876,3041099998.0
2009-09-10 14:40:00,0.87605,0.87655,0.87595,0.87635,4044200006.0
2009-09-10 14:45:00,0.87635,0.8765,0.876,0.87625,3399599998.0
2009-09-10 14:50:00,0.8762,0.8769,0.87615,0.8766,4144099992.0
2009-09-10 14:55:00,0.8766,0.8767,0.87555,0.87595,3051800000.0
2009-09-10 15:00:00,0.876,0.87615,0.87575,0.87605,3253799999.0
2009-09-10 15:05:00,0.87605,0.8763,0.87585,0.8759,4005100012.0
2009-09-10 15:10:00,0.8759,0.87605,0.875,0.8752,3900800005.0
2009-09-10 15:15:00,0.8752,0.87575,0.87505,0.87545,5560600017.0
2009-09-10 15:20:00,0.8755,0.8757,0.8747,0.8747,3221399996.0
2009-09-10 15:25:00,0.8747,0.87475,0.8734,0.8742,4083600003.0
2009-09-10 15:30:00,0.8742,0.87465,0.8738,0.87455,4106299994.0
2009-09-10 15:35:00,0.87455,0.87495,0.87455,0.8747,3401700005.0
2009-09-10 15:40:00,0.8747,0.87485,0.87415,0.87415,4665400021.0
2009-09-10 15:45:00,0.87425,0.87435,0.87385,0.87425,5222600000.0
2009-09-10 15:50:00,0.87425,0.8744,0.87405,0.87415,4126699998.0
2009-09-10 15:55:00,0.87425,0.8744,0.87405,0.87415,3728000003.0
2009-09-10 16:00:00,0.87415,0.8742,0.87375,0.8738,3456499998.0
2009-09-10 16:05:00,0.8738,0.87385,0.873,0.8731,4723700000.0
2009-09-10 16:10:00,0.8731,0.87345,0.87305,0.87335,2758599998.0
2009-09-10 16:15:00,0.8733,0.8735,0.8732,0.87335,2870600001.0
2009-09-10 16:20:00,0.87335,0.8736,0.87325,0.87355,1763900001.0
2009-09-10 16:25:00,0.87355,0.8736,0.87335,0.87345,2423299998.0
2009-09-10 16:30:00,0.87345,0.87375,0.87335,0.87345,2995300000.0
2009-09-10 16:35:00,0.87345,0.8738,0.87345,0.87375,3345500003.0
2009-09-10 16:40:00,0.87375,0.8745,0.87375,0.874,3214700006.0
2009-09-10 16:45:00,0.874,0.8741,0.8738,0.87395,2443100004.0
2009-09-10 16:50:00,0.87395,0.87415,0.8738,0.8739,4166000001.0
2009-09-10 16:55:00,0.8739,0.8739,0.8733,0.87335,3380900001.0
2009-09-10 17:00:00,0.87335,0.8744,0.87335,0.8744,2784599997.0
2009-09-10 17:05:00,0.87445,0.87475,0.8744,0.87455,2800499999.0
2009-09-10 17:10:00,0.87455,0.87465,0.87445,0.87445,1721299999.0
2009-09-10 17:15:00,0.87445,0.87445,0.87405,0.8741,1572800002.0
2009-09-10 17:20:00,0.8741,0.87445,0.87375,0.8739,2497100005.0
2009-09-10 17:25:00,0.8739,0.87425,0.87385,0.8741,2733100003.0
2009-09-10 17:30:00,0.8741,0.87425,0.87405,0.8742,2049500001.0
2009-09-10 17:35:00,0.8742,0.8748,0.8742,0.8747,1952100000.0
2009-09-10 17:40:00,0.8747,0.87485,0.8746,0.8746,1937999995.0
2009-09-10 17:45:00,0.8746,0.87465,0.8743,0.8746,1901799999.0
2009-09-10 17:50:00,0.8746,0.8748,0.87435,0.8748,2285300003.0
2009-09-10 17:55:00,0.8748,0.8749,0.87475,0.8749,980200000.0
2009-09-10 18:00:00,0.8749,0.8752,0.87485,0.8752,1209400002.0
2009-09-10 18:05:00,0.87515,0.87525,0.8751,0.8752,592199999.0
2009-09-10 18:10:00,0.8752,0.87525,0.8749,0.8749,1401300004.0
2009-09-10 18:15:00,0.8749,0.87515,0.8748,0.87485,1869600000.0
2009-09-10 18:20:00,0.87485,0.875,0.8747,0.87475,2449799997.0
2009-09-10 18:25:00,0.87475,0.8748,0.8746,0.8747,1771199997.0
2009-09-10 18:30:00,0.8747,0.87495,0.87465,0.87475,1415400000.0
2009-09-10 18:35:00,0.87475,0.87485,0.8746,0.8748,1304100000.0
2009-09-10 18:40:00,0.8748,0.8749,0.8747,0.8749,1643799999.0
2009-09-10 18:45:00,0.8749,0.8753,0.8748,0.87525,1418299999.0
2009-09-10 18:50:00,0.87525,0.87615,0.8752,0.876,2235199999.0
2009-09-10 18:55:00,0.876,0.87615,0.8756,0.8761,1364299999.0
2009-09-10 19:00:00,0.8761,0.8766,0.87595,0.87655,2206399998.0
2009-09-10 19:05:00,0.87655,0.8766,0.8761,0.87625,2966399998.0
2009-09-10 19:10:00,0.87625,0.87655,0.87605,0.8762,2509400001.0
2009-09-10 19:15:00,0.8762,0.87625,0.87595,0.876,1785300000.0
2009-09-10 19:20:00,0.87605,0.8761,0.87595,0.876,1322800000.0
2009-09-10 19:25:00,0.87605,0.87605,0.8758,0.8758,1411400000.0
2009-09-10 19:30:00,0.8758,0.8759,0.8756,0.87565,2578700002.0
2009-09-10 19:35:00,0.87565,0.87575,0.8755,0.87565,1748999994.0
2009-09-10 19:40:00,0.87565,0.8758,0.8756,0.87565,1705300000.0
2009-09-10 19:45:00,0.87565,0.876,0.87565,0.8759,1318800001.0
2009-09-10 19:50:00,0.8759,0.87615,0.87535,0.87545,2412799998.0
2009-09-10 19:55:00,0.8755,0.87565,0.8755,0.87555,976200000.0
2009-09-10 20:00:00,0.87555,0.87585,0.87545,0.87555,2099500000.0
2009-09-10 20:05:00,0.87555,0.8756,0.87525,0.8754,1936000000.0
2009-09-10 20:10:00,0.87545,0.8758,0.8753,0.87545,1551800000.0
2009-09-10 20:15:00,0.8755,0.8756,0.87535,0.8754,1870100000.0
2009-09-10 20:20:00,0.8754,0.8755,0.8751,0.87515,2150599994.0
2009-09-10 20:25:00,0.87515,0.87535,0.8751,0.87515,1331999999.0
2009-09-10 20:30:00,0.87515,0.87525,0.87505,0.87505,1115000001.0
2009-09-10 20:35:00,0.87505,0.87515,0.875,0.8751,1117800000.0
2009-09-10 20:40:00,0.8751,0.87515,0.875,0.87505,1110700000.0
2009-09-10 20:45:00,0.87505,0.8751,0.87495,0.875,613300000.0
2009-09-10 20:50:00,0.875,0.8751,0.87495,0.875,767100000.0
2009-09-10 20:55:00,0.875,0.8751,0.87495,0.87505,1386499998.0
2009-09-10 21:00:00,0.87505,0.8751,0.87475,0.8749,2295899999.0
2009-09-10 21:05:00,0.8749,0.87505,0.8748,0.8749,1953700001.0
2009-09-10 21:10:00,0.87485,0.875,0.87485,0.87495,632800000.0
2009-09-10 21:15:00,0.87495,0.8751,0.8749,0.87495,1009300000.0
2009-09-10 21:20:00,0.875,0.87515,0.87495,0.87495,926099996.0
2009-09-10 21:25:00,0.87495,0.875,0.8749,0.8749,716700000.0
2009-09-10 21:30:00,0.8749,0.87515,0.8748,0.8751,1720100014.0
2009-09-10 21:35:00,0.87505,0.87525,0.875,0.87515,757500000.0
2009-09-10 21:40:00,0.87515,0.8753,0.87515,0.87525,869900000.0
2009-09-10 21:45:00,0.87525,0.8753,0.87515,0.8752,1318999998.0
2009-09-10 21:50:00,0.87525,0.8753,0.87515,0.87525,979700000.0
2009-09-10 21:55:00,0.87525,0.8753,0.8751,0.87515,678499998.0
2009-09-10 22:00:00,0.87515,0.87525,0.87505,0.8752,811799999.0
2009-09-10 22:05:00,0.87515,0.87525,0.87515,0.8752,724299998.0
2009-09-10 22:10:00,0.8752,0.8752,0.87505,0.87515,476000000.0
2009-09-10 22:15:00,0.87515,0.87525,0.87515,0.8752,509800000.0
2009-09-10 22:20:00,0.87525,0.87525,0.8752,0.8752,260000000.0
2009-09-10 22:25:00,0.87515,0.8752,0.8751,0.8751,243600000.0
2009-09-10 22:30:00,0.8751,0.8754,0.8751,0.8754,364399999.0
2009-09-10 22:35:00,0.87535,0.8754,0.87525,0.8753,2351199987.0
2009-09-10 22:40:00,0.87535,0.87555,0.8752,0.8754,894000007.0
2009-09-10 22:45:00,0.87545,0.8756,0.8753,0.87555,346000002.0
2009-09-10 22:50:00,0.8756,0.8757,0.87545,0.87565,562600001.0
2009-09-10 22:55:00,0.8757,0.87575,0.8755,0.87555,730400001.0
2009-09-10 23:00:00,0.8756,0.87565,0.8754,0.87542,186300000.0
2009-09-10 23:05:00,0.87565,0.8757,0.87555,0.87565,53000000.0
2009-09-10 23:10:00,0.87565,0.87565,0.87535,0.87535,126700000.0
2009-09-10 23:15:00,0.8753,0.8753,0.875,0.8751,187800000.0
2009-09-10 23:20:00,0.87497,0.87525,0.87477,0.87495,306000000.0
2009-09-10 23:25:00,0.8752,0.87525,0.8751,0.87515,97400000.0
2009-09-10 23:30:00,0.87515,0.87515,0.87515,0.87515,255800000.0
2009-09-10 23:35:00,0.87515,0.87545,0.87515,0.8752,396100000.0
2009-09-10 23:40:00,0.8752,0.8752,0.875,0.875,299800000.0
2009-09-10 23:45:00,0.87505,0.8752,0.87495,0.875,390400000.0
2009-09-10 23:50:00,0.87505,0.87525,0.875,0.8751,350100000.0
2009-09-10 23:55:00,0.8752,0.8753,0.87505,0.87525,623680000.0
2009-09-11 00:00:00,0.87515,0.87545,0.8751,0.87525,1146620000.0
2009-09-11 00:05:00,0.87525,0.8753,0.8752,0.8752,284000000.0
2009-09-11 00:10:00,0.87525,0.87525,0.8751,0.87515,278900000.0
2009-09-11 00:15:00,0.87515,0.87515,0.875,0.875,210200000.0
2009-09-11 00:20:00,0.87505,0.8756,0.87505,0.8754,1035000000.0
2009-09-11 00:25:00,0.87545,0.87545,0.8752,0.87535,481400000.0
2009-09-11 00:30:00,0.87535,0.87535,0.87505,0.8753,303300000.0
2009-09-11 00:35:00,0.87515,0.8753,0.875,0.8752,902700000.0
2009-09-11 00:40:00,0.87515,0.87525,0.875,0.87505,381800000.0
2009-09-11 00:45:00,0.87505,0.8756,0.875,0.87545,996099999.0
2009-09-11 00:50:00,0.8755,0.8758,0.8754,0.87565,307200000.0
2009-09-11 00:55:00,0.87565,0.8757,0.8752,0.8756,339900000.0
2009-09-11 01:00:00,0.8756,0.8756,0.87535,0.8754,410600000.0
2009-09-11 01:05:00,0.87545,0.87555,0.87535,0.87535,264000000.0
2009-09-11 01:10:00,0.87535,0.87535,0.87525,0.8753,267100000.0
2009-09-11 01:15:00,0.8753,0.87535,0.8753,0.87535,149700000.0
2009-09-11 01:20:00,0.87535,0.87535,0.87535,0.87535,98400000.0
2009-09-11 01:25:00,0.87535,0.87545,0.8753,0.87545,206200000.0
2009-09-11 01:30:00,0.87545,0.87575,0.87535,0.87565,442100000.0
2009-09-11 01:35:00,0.87565,0.87575,0.87545,0.87555,167300000.0
2009-09-11 01:40:00,0.8756,0.8756,0.87535,0.8756,341000000.0
2009-09-11 01:45:00,0.8756,0.8756,0.87545,0.87555,145800000.0
2009-09-11 01:50:00,0.87555,0.8756,0.87545,0.87545,284500000.0
2009-09-11 01:55:00,0.87545,0.87545,0.87525,0.8754,349600000.0
2009-09-11 02:00:00,0.8754,0.87555,0.87525,0.87535,872600000.0
2009-09-11 02:05:00,0.87535,0.87555,0.87535,0.8754,433700000.0
2009-09-11 02:10:00,0.8754,0.8757,0.8753,0.87545,732100000.0
2009-09-11 02:15:00,0.87545,0.87555,0.8753,0.87535,236700000.0
2009-09-11 02:20:00,0.87535,0.8755,0.87535,0.87545,332900000.0
2009-09-11 02:25:00,0.8754,0.8756,0.87525,0.87555,744900000.0
2009-09-11 02:30:00,0.87555,0.8756,0.87535,0.8754,554400000.0
2009-09-11 02:35:00,0.8754,0.8755,0.8753,0.8755,755000000.0
2009-09-11 02:40:00,0.8755,0.8755,0.87535,0.8754,573700000.0
2009-09-11 02:45:00,0.8754,0.87545,0.8753,0.8754,798300000.0
2009-09-11 02:50:00,0.8754,0.8755,0.8753,0.8755,967800000.0
2009-09-11 02:55:00,0.8755,0.87555,0.8752,0.87535,1456200000.0
2009-09-11 03:00:00,0.87535,0.87545,0.87525,0.87535,1210900000.0
2009-09-11 03:05:00,0.8753,0.87545,0.8753,0.8753,692400000.0
2009-09-11 03:10:00,0.8753,0.8755,0.8753,0.8754,401400001.0
2009-09-11 03:15:00,0.87545,0.87545,0.8752,0.8753,419200000.0
2009-09-11 03:20:00,0.8753,0.87545,0.87525,0.87545,776500000.0
2009-09-11 03:25:00,0.87545,0.87545,0.8752,0.8753,739700000.0
2009-09-11 03:30:00,0.8753,0.8754,0.87515,0.8753,1001400000.0
2009-09-11 03:35:00,0.87525,0.87535,0.87525,0.8753,579500000.0
2009-09-11 03:40:00,0.8753,0.87535,0.8753,0.8753,691800000.0
2009-09-11 03:45:00,0.8753,0.87535,0.8753,0.8753,1088300000.0
2009-09-11 03:50:00,0.8753,0.8753,0.8752,0.8753,268900000.0
2009-09-11 03:55:00,0.87514,0.8753,0.87504,0.8753,70200000.0
2009-09-11 04:00:00,0.8753,0.8753,0.87465,0.8747,1705500000.0
2009-09-11 04:05:00,0.8747,0.8748,0.87425,0.87435,1242799998.0
2009-09-11 04:10:00,0.87435,0.8748,0.87405,0.8748,1813800000.0
2009-09-11 04:15:00,0.8748,0.87485,0.8743,0.8744,1971900001.0
2009-09-11 04:20:00,0.8744,0.8744,0.87415,0.87425,1706600000.0
2009-09-11 04:25:00,0.87425,0.87455,0.8742,0.8744,1323400000.0
2009-09-11 04:30:00,0.8744,0.87445,0.8741,0.8742,1617600000.0
2009-09-11 04:35:00,0.8742,0.87445,0.8742,0.8744,1432100000.0
2009-09-11 04:40:00,0.87445,0.8748,0.87425,0.87445,1751500000.0
2009-09-11 04:45:00,0.87445,0.8747,0.87435,0.8746,1148300001.0
2009-09-11 04:50:00,0.8746,0.87475,0.87425,0.8744,1382000000.0
2009-09-11 04:55:00,0.8744,0.8746,0.8743,0.8744,893100000.0
2009-09-11 05:00:00,0.87445,0.87455,0.8743,0.8743,653000000.0
2009-09-11 05:05:00,0.87435,0.8746,0.87435,0.8746,292100000.0
2009-09-11 05:10:00,0.87455,0.87455,0.8745,0.87455,613500000.0
2009-09-11 05:15:00,0.87455,0.8747,0.8745,0.8747,387300001.0
2009-09-11 05:20:00,0.8747,0.87475,0.8746,0.87465,426600000.0
2009-09-11 05:25:00,0.87465,0.87465,0.8743,0.87455,1168500000.0
2009-09-11 05:30:00,0.87455,0.87455,0.87435,0.8744,965500000.0
2009-09-11 05:35:00,0.8744,0.8745,0.87425,0.87435,917300000.0
2009-09-11 05:40:00,0.87435,0.87455,0.8743,0.87445,774800000.0
2009-09-11 05:45:00,0.87445,0.87455,0.87435,0.87445,617800000.0
2009-09-11 05:50:00,0.87445,0.8745,0.8742,0.8743,730900001.0
2009-09-11 05:55:00,0.8743,0.87445,0.87425,0.8744,630100000.0
2009-09-11 06:00:00,0.8744,0.8745,0.8744,0.87445,623700000.0
2009-09-11 06:05:00,0.87445,0.87465,0.87445,0.8745,586600000.0
2009-09-11 06:10:00,0.8745,0.8746,0.8745,0.8745,400100000.0
2009-09-11 06:15:00,0.8745,0.87465,0.8744,0.8745,725900000.0
2009-09-11 06:20:00,0.8745,0.8746,0.87435,0.8744,1057600000.0
2009-09-11 06:25:00,0.87445,0.8746,0.87445,0.87455,597400000.0
2009-09-11 06:30:00,0.87455,0.87455,0.8743,0.8745,1362600000.0
2009-09-11 06:35:00,0.8745,0.8749,0.87435,0.8748,1244400000.0
2009-09-11 06:40:00,0.8748,0.8749,0.8746,0.8747,1368100000.0
2009-09-11 06:45:00,0.8747,0.8748,0.8745,0.87455,1529400000.0
2009-09-11 06:50:00,0.8746,0.8746,0.87425,0.87425,898100000.0
2009-09-11 06:55:00,0.87425,0.87465,0.87425,0.87445,611700000.0
2009-09-11 07:00:00,0.8745,0.87475,0.87395,0.87405,1282500000.0
2009-09-11 07:05:00,0.87405,0.87425,0.8734,0.87405,1520699999.0
2009-09-11 07:10:00,0.87405,0.87405,0.8738,0.8739,830500000.0
2009-09-11 07:15:00,0.8739,0.8739,0.87365,0.8738,703200000.0
2009-09-11 07:20:00,0.8738,0.874,0.8736,0.8738,1313199999.0
2009-09-11 07:25:00,0.8738,0.87385,0.8736,0.8738,1679000000.0
2009-09-11 07:30:00,0.8738,0.8742,0.8738,0.8742,1558200001.0
2009-09-11 07:35:00,0.8742,0.87435,0.87405,0.8741,1578800000.0
2009-09-11 07:40:00,0.8741,0.87425,0.8739,0.874,1603100000.0
2009-09-11 07:45:00,0.874,0.874,0.8736,0.87365,1601700000.0
2009-09-11 07:50:00,0.87365,0.874,0.87355,0.8738,1576300000.0
2009-09-11 07:55:00,0.8738,0.8739,0.8735,0.87365,1943800000.0
2009-09-11 08:00:00,0.87365,0.87385,0.87345,0.8735,1788300000.0
2009-09-11 08:05:00,0.8735,0.87365,0.8732,0.8735,1947200001.0
2009-09-11 08:10:00,0.8735,0.87365,0.8734,0.87345,1377600000.0
2009-09-11 08:15:00,0.8734,0.87375,0.8733,0.8737,2121100000.0
2009-09-11 08:20:00,0.8737,0.874,0.8737,0.87385,1811500002.0
2009-09-11 08:25:00,0.87385,0.8742,0.87385,0.87415,1590200000.0
2009-09-11 08:30:00,0.87415,0.8742,0.8736,0.8737,2716800003.0
2009-09-11 08:35:00,0.8737,0.8741,0.87365,0.87365,2549699996.0
2009-09-11 08:40:00,0.87365,0.87385,0.8736,0.87365,2271700000.0
2009-09-11 08:45:00,0.87365,0.8741,0.87365,0.87395,3800799989.0
2009-09-11 08:50:00,0.87395,0.8741,0.8739,0.8739,3045199995.0
2009-09-11 08:55:00,0.8739,0.8744,0.8739,0.8742,2354700001.0
2009-09-11 09:00:00,0.8742,0.87445,0.8741,0.87435,2479100004.0
2009-09-11 09:05:00,0.87435,0.87465,0.8742,0.87425,3405900008.0
2009-09-11 09:10:00,0.87425,0.8744,0.8739,0.87405,5633099990.0
2009-09-11 09:15:00,0.8741,0.8744,0.87375,0.87435,3134600000.0
2009-09-11 09:20:00,0.87435,0.87435,0.87405,0.8743,3462199996.0
2009-09-11 09:25:00,0.8743,0.8744,0.8741,0.87435,2494000003.0
2009-09-11 09:30:00,0.87435,0.8747,0.87425,0.87435,2647399999.0
2009-09-11 09:35:00,0.8744,0.8746,0.8742,0.8744,4275699997.0
2009-09-11 09:40:00,0.8744,0.87465,0.87425,0.8744,3523100005.0
2009-09-11 09:45:00,0.8744,0.8745,0.8743,0.8744,2322900001.0
2009-09-11 09:50:00,0.8744,0.8747,0.87435,0.8745,4203599997.0
2009-09-11 09:55:00,0.8745,0.8749,0.87445,0.8749,2430999997.0
2009-09-11 10:00:00,0.875,0.875,0.87455,0.87455,2673799997.0
2009-09-11 10:05:00,0.87455,0.8746,0.87395,0.87405,2585300009.0
2009-09-11 10:10:00,0.87405,0.8744,0.87375,0.8744,2779299995.0
2009-09-11 10:15:00,0.8744,0.87575,0.8744,0.87485,3943599994.0
2009-09-11 10:20:00,0.87485,0.8749,0.87455,0.87465,2592899999.0
2009-09-11 10:25:00,0.87465,0.87465,0.87405,0.87405,3280400004.0
2009-09-11 10:30:00,0.8741,0.8751,0.8741,0.87425,3733900004.0
2009-09-11 10:35:00,0.87425,0.87435,0.87395,0.87425,4307700000.0
2009-09-11 10:40:00,0.8742,0.8748,0.87415,0.87475,3146500005.0
2009-09-11 10:45:00,0.87475,0.87485,0.8745,0.87455,2710500002.0
2009-09-11 10:50:00,0.87455,0.87475,0.8739,0.8741,2789600004.0
2009-09-11 10:55:00,0.8741,0.87415,0.87295,0.87305,3272400008.0
2009-09-11 11:00:00,0.87305,0.8731,0.87225,0.87295,5002499999.0
2009-09-11 11:05:00,0.87295,0.8733,0.87295,0.8731,2447400003.0
2009-09-11 11:10:00,0.87315,0.87335,0.87305,0.8733,2883600005.0
2009-09-11 11:15:00,0.8733,0.87335,0.87265,0.87285,3268299997.0
2009-09-11 11:20:00,0.87285,0.8731,0.87285,0.873,3539600002.0
2009-09-11 11:25:00,0.873,0.8731,0.87275,0.87285,3219600001.0
2009-09-11 11:30:00,0.8728,0.87315,0.8727,0.8731,2288600000.0
2009-09-11 11:35:00,0.8731,0.8731,0.87295,0.87305,2023300001.0
2009-09-11 11:40:00,0.87305,0.87325,0.87305,0.8732,2057100000.0
2009-09-11 11:45:00,0.8732,0.8737,0.87315,0.8736,2046299997.0
2009-09-11 11:50:00,0.8736,0.8738,0.87335,0.8734,2503699998.0
2009-09-11 11:55:00,0.8734,0.87345,0.87315,0.8732,2886300002.0
2009-09-11 12:00:00,0.87315,0.87345,0.87295,0.87345,3369599993.0
2009-09-11 12:05:00,0.87345,0.87415,0.87345,0.87385,4447599986.0
2009-09-11 12:10:00,0.8738,0.87435,0.87365,0.87425,3757700002.0
2009-09-11 12:15:00,0.87425,0.87435,0.8741,0.8743,2076800003.0
2009-09-11 12:20:00,0.87435,0.8747,0.8743,0.8745,2571200001.0
2009-09-11 12:25:00,0.8745,0.875,0.87445,0.87485,4891599992.0
2009-09-11 12:30:00,0.87485,0.8749,0.87465,0.8748,3921599995.0
2009-09-11 12:35:00,0.8748,0.87495,0.8747,0.87475,4115699999.0
2009-09-11 12:40:00,0.87475,0.875,0.87465,0.87465,2404800016.0
2009-09-11 12:45:00,0.87465,0.87485,0.87465,0.87475,2275699998.0
2009-09-11 12:50:00,0.8748,0.87505,0.8747,0.87485,2722599995.0
2009-09-11 12:55:00,0.87485,0.8749,0.87475,0.8748,3278400022.0
2009-09-11 13:00:00,0.87475,0.8749,0.87475,0.87475,1120000001.0
2009-09-11 13:05:00,0.87475,0.87495,0.87475,0.8748,1226899997.0
2009-09-11 13:10:00,0.8748,0.87505,0.87475,0.87485,2793200009.0
2009-09-11 13:15:00,0.87485,0.8749,0.87465,0.8748,1818900000.0
2009-09-11 13:20:00,0.8748,0.8749,0.87465,0.8747,1621399995.0
2009-09-11 13:25:00,0.8747,0.8748,0.8742,0.8742,1578000002.0
2009-09-11 13:30:00,0.8742,0.87435,0.8741,0.87425,1290900000.0
2009-09-11 13:35:00,0.8742,0.87425,0.87405,0.87405,1780100006.0
2009-09-11 13:40:00,0.87405,0.8741,0.87385,0.87395,1404499999.0
2009-09-11 13:45:00,0.87395,0.87435,0.87395,0.87425,1994499998.0
2009-09-11 13:50:00,0.87425,0.87435,0.874,0.87415,2507699998.0
2009-09-11 13:55:00,0.8742,0.87435,0.87415,0.8742,1859700000.0
2009-09-11 14:00:00,0.8742,0.8743,0.87395,0.8742,2713900009.0
2009-09-11 14:05:00,0.8742,0.8743,0.87395,0.8741,1708900012.0
2009-09-11 14:10:00,0.87405,0.87425,0.8738,0.8739,2831300003.0
2009-09-11 14:15:00,0.87385,0.8744,0.87385,0.8744,4396699992.0
2009-09-11 14:20:00,0.8744,0.8744,0.8738,0.87395,6101000017.0
2009-09-11 14:25:00,0.87395,0.874,0.8738,0.8738,1420900002.0
2009-09-11 14:30:00,0.8738,0.87385,0.87355,0.8738,2527300002.0
2009-09-11 14:35:00,0.8738,0.87395,0.8737,0.87395,1440200000.0
2009-09-11 14:40:00,0.87395,0.8742,0.8739,0.874,1535499991.0
2009-09-11 14:45:00,0.874,0.8741,0.87385,0.874,2285999998.0
2009-09-11 14:50:00,0.874,0.87405,0.8737,0.87385,2038000001.0
2009-09-11 14:55:00,0.87385,0.8739,0.87375,0.87385,2050700004.0
2009-09-11 15:00:00,0.87385,0.874,0.8738,0.87385,3034799999.0
2009-09-11 15:05:00,0.87385,0.87395,0.8737,0.87385,2304800002.0
2009-09-11 15:10:00,0.87385,0.87405,0.87385,0.87395,2407300001.0
2009-09-11 15:15:00,0.87395,0.87445,0.8739,0.8744,2641200000.0
2009-09-11 15:20:00,0.87435,0.87455,0.874,0.8742,3716299999.0
2009-09-11 15:25:00,0.8743,0.8745,0.8742,0.87435,3914200004.0
2009-09-11 15:30:00,0.87435,0.87495,0.8742,0.8748,3710900002.0
2009-09-11 15:35:00,0.8748,0.8748,0.8743,0.8746,4520900002.0
2009-09-11 15:40:00,0.87465,0.87465,0.87435,0.87455,4333000003.0
2009-09-11 15:45:00,0.87455,0.87475,0.8744,0.8746,3268199997.0
2009-09-11 15:50:00,0.8746,0.8749,0.8743,0.87475,3575200000.0
2009-09-11 15:55:00,0.87475,0.87505,0.87435,0.87455,4342699998.0
2009-09-11 16:00:00,0.87455,0.8747,0.87395,0.874,5471199995.0
2009-09-11 16:05:00,0.874,0.87405,0.8734,0.8737,4070400001.0
2009-09-11 16:10:00,0.87375,0.874,0.87315,0.87395,4650700000.0
2009-09-11 16:15:00,0.87395,0.87405,0.8738,0.87395,3820199999.0
2009-09-11 16:20:00,0.87395,0.87405,0.8735,0.87385,3597999996.0
2009-09-11 16:25:00,0.8739,0.8745,0.87385,0.87425,4391099999.0
2009-09-11 16:30:00,0.8743,0.87435,0.8741,0.8742,2288000001.0
2009-09-11 16:35:00,0.8742,0.8744,0.87415,0.87415,2710999999.0
2009-09-11 16:40:00,0.8742,0.8746,0.87415,0.8744,2591500002.0
2009-09-11 16:45:00,0.8744,0.8749,0.87435,0.8747,5542399996.0
2009-09-11 16:50:00,0.8747,0.8747,0.8744,0.8746,2875199995.0
2009-09-11 16:55:00,0.87455,0.87475,0.87435,0.87475,4271399999.0
2009-09-11 17:00:00,0.87475,0.87485,0.8743,0.8743,5502399998.0
2009-09-11 17:05:00,0.8743,0.87455,0.87415,0.87445,3441600002.0
2009-09-11 17:10:00,0.87445,0.87465,0.87425,0.8743,4043500005.0
2009-09-11 17:15:00,0.8743,0.8745,0.87425,0.87435,3760399999.0
2009-09-11 17:20:00,0.87445,0.87445,0.874,0.874,3579599997.0
2009-09-11 17:25:00,0.874,0.87435,0.8738,0.8743,2779499998.0
2009-09-11 17:30:00,0.8743,0.8745,0.87425,0.87425,2482700002.0
2009-09-11 17:35:00,0.8743,0.8745,0.874,0.87405,3176100004.0
2009-09-11 17:40:00,0.87405,0.8742,0.874,0.8741,3654200014.0
2009-09-11 17:45:00,0.8741,0.87415,0.87385,0.8741,3112700000.0
2009-09-11 17:50:00,0.87405,0.87405,0.87385,0.874,3055199999.0
2009-09-11 17:55:00,0.874,0.87415,0.87355,0.87365,2810499995.0
2009-09-11 18:00:00,0.87365,0.8741,0.8735,0.8741,2640199999.0
2009-09-11 18:05:00,0.87405,0.8741,0.8739,0.87405,1824199999.0
2009-09-11 18:10:00,0.874,0.874,0.87385,0.8739,1992399997.0
2009-09-11 18:15:00,0.8739,0.8739,0.8735,0.87355,2446800004.0
2009-09-11 18:20:00,0.87355,0.87425,0.87355,0.87395,1446900000.0
2009-09-11 18:25:00,0.87395,0.874,0.87345,0.8735,1918100010.0
2009-09-11 18:30:00,0.8735,0.87355,0.8731,0.8732,2513399999.0
2009-09-11 18:35:00,0.87315,0.87325,0.87285,0.873,2165599997.0
2009-09-11 18:40:00,0.873,0.87385,0.873,0.87355,1972900002.0
2009-09-11 18:45:00,0.87355,0.87415,0.87355,0.8741,1839200001.0
2009-09-11 18:50:00,0.87415,0.87435,0.874,0.8743,1381500000.0
2009-09-11 18:55:00,0.8743,0.8743,0.87405,0.87425,620599999.0
2009-09-11 19:00:00,0.8742,0.87435,0.87415,0.8743,525899999.0
2009-09-11 19:05:00,0.8743,0.8743,0.87385,0.87395,1070499999.0
2009-09-11 19:10:00,0.87395,0.874,0.87365,0.87365,579000002.0
2009-09-11 19:15:00,0.87365,0.87395,0.8736,0.87395,969200000.0
2009-09-11 19:20:00,0.87395,0.87405,0.8737,0.87395,716200000.0
2009-09-11 19:25:00,0.87395,0.87395,0.87375,0.87385,517700000.0
2009-09-11 19:30:00,0.87385,0.874,0.87375,0.87385,1345300001.0
2009-09-11 19:35:00,0.87385,0.87395,0.8737,0.8739,2138499998.0
2009-09-11 19:40:00,0.8739,0.874,0.8737,0.87385,1954899998.0
2009-09-11 19:45:00,0.87385,0.87395,0.8738,0.87385,1027000001.0
2009-09-11 19:50:00,0.87385,0.87385,0.8737,0.87385,1887500009.0
2009-09-11 19:55:00,0.87385,0.87385,0.8734,0.8736,1153199999.0
2009-09-11 20:00:00,0.8736,0.87405,0.8736,0.874,1585400000.0
2009-09-11 20:05:00,0.87395,0.87405,0.8739,0.87395,1175400000.0
2009-09-11 20:10:00,0.87395,0.87405,0.87385,0.87405,853299998.0
2009-09-11 20:15:00,0.87405,0.87425,0.87405,0.8742,632200000.0
2009-09-11 20:20:00,0.8742,0.87455,0.87415,0.8745,1688599999.0
2009-09-11 20:25:00,0.87445,0.87465,0.87435,0.87455,1229799999.0
2009-09-11 20:30:00,0.87455,0.8747,0.87455,0.8746,786899999.0
2009-09-11 20:35:00,0.8746,0.8747,0.87455,0.87465,1333999999.0
2009-09-11 20:40:00,0.87465,0.87465,0.87455,0.87455,314500000.0
2009-09-11 20:45:00,0.87455,0.87475,0.87455,0.87465,1453500000.0
2009-09-11 20:50:00,0.8746,0.87475,0.87455,0.8746,893100001.0
2009-09-11 20:55:00,0.8746,0.8746,0.87445,0.87455,2230899998.0
2009-09-11 21:00:00,0.87455,0.87485,0.87455,0.8748,917900000.0
2009-09-11 21:05:00,0.87475,0.87485,0.8743,0.87435,384900000.0
2009-09-11 21:10:00,0.87435,0.87445,0.8741,0.87415,1111100000.0
2009-09-11 21:15:00,0.8741,0.8743,0.8741,0.87425,1497000003.0
2009-09-11 21:20:00,0.87415,0.8743,0.87415,0.8743,1247000001.0
2009-09-11 21:25:00,0.8743,0.8745,0.87425,0.87445,1220499999.0
2009-09-11 21:30:00,0.87445,0.87445,0.87425,0.87435,1104200000.0
2009-09-11 21:35:00,0.8744,0.87445,0.8743,0.87445,1007600000.0
2009-09-11 21:40:00,0.87445,0.87445,0.8743,0.8743,1032200000.0
2009-09-11 21:45:00,0.8743,0.87455,0.87425,0.8745,738300000.0
2009-09-11 21:50:00,0.87455,0.87465,0.87455,0.87465,676000000.0
2009-09-11 21:55:00,0.87465,0.8747,0.8746,0.87465,1070600000.0
2009-09-11 22:00:00,0.87465,0.87475,0.87455,0.87455,504200000.0
2009-09-11 22:05:00,0.87455,0.8746,0.87435,0.8744,258100000.0
2009-09-11 22:10:00,0.8744,0.87445,0.87415,0.87415,574300000.0
2009-09-11 22:15:00,0.8742,0.87435,0.87415,0.8742,770100000.0
2009-09-11 22:20:00,0.8742,0.87425,0.87415,0.8742,384900000.0
2009-09-11 22:25:00,0.87425,0.87425,0.87405,0.8741,641800000.0
2009-09-11 22:30:00,0.87415,0.87435,0.87415,0.87425,472100000.0
2009-09-11 22:35:00,0.87425,0.87435,0.8741,0.8743,226400000.0
2009-09-11 22:40:00,0.87435,0.8744,0.87415,0.87415,397000000.0
2009-09-11 22:45:00,0.87415,0.87425,0.87405,0.8741,717000000.0
2009-09-11 22:50:00,0.8741,0.87415,0.87405,0.87405,481100000.0
2009-09-11 22:55:00,0.87405,0.8748,0.8739,0.87455,339300000.0
2009-09-13 23:00:00,0.87525,0.87525,0.8744,0.8747,651900000.0
2009-09-13 23:05:00,0.8747,0.8751,0.8747,0.87505,79400000.0
2009-09-13 23:10:00,0.8751,0.8752,0.87475,0.875,41500000.0
2009-09-13 23:15:00,0.875,0.87505,0.8747,0.87485,32400000.0
2009-09-13 23:20:00,0.87485,0.87515,0.8747,0.87495,259300000.0
2009-09-13 23:25:00,0.87495,0.87515,0.8746,0.87505,377500000.0
2009-09-13 23:30:00,0.8749,0.87528,0.87473,0.87508,270000000.0
2009-09-13 23:35:00,0.875,0.8752,0.87471,0.87495,163500000.0
2009-09-13 23:40:00,0.8751,0.8751,0.87465,0.8747,63800000.0
2009-09-13 23:45:00,0.87495,0.8751,0.8747,0.8748,60700000.0
2009-09-13 23:50:00,0.875,0.875,0.87459,0.8748,310400000.0
2009-09-13 23:55:00,0.8749,0.875,0.8745,0.87495,359800000.0
2009-09-14 00:00:00,0.8749,0.8749,0.87445,0.8745,179100000.0
2009-09-14 00:05:00,0.8745,0.8752,0.8744,0.87445,509900000.0
2009-09-14 00:10:00,0.87445,0.8746,0.874,0.8743,324600000.0
2009-09-14 00:15:00,0.87435,0.8747,0.8742,0.8747,270600000.0
2009-09-14 00:20:00,0.8747,0.87495,0.87447,0.87469,345700000.0
2009-09-14 00:25:00,0.87485,0.87495,0.87456,0.8748,83900000.0
2009-09-14 00:30:00,0.8748,0.8748,0.8744,0.8745,245500000.0
2009-09-14 00:35:00,0.8745,0.8746,0.87445,0.8745,166700000.0
2009-09-14 00:40:00,0.8745,0.8746,0.87435,0.8744,263100000.0
2009-09-14 00:45:00,0.8744,0.87455,0.8743,0.8743,309700000.0
2009-09-14 00:50:00,0.8743,0.8745,0.8743,0.8744,330700000.0
2009-09-14 00:55:00,0.8744,0.8748,0.8744,0.87475,300400000.0
2009-09-14 01:00:00,0.8747,0.8751,0.8747,0.87495,675300000.0
2009-09-14 01:05:00,0.87505,0.87515,0.8748,0.8749,751800000.0
2009-09-14 01:10:00,0.8749,0.87515,0.8748,0.87495,1186800002.0
2009-09-14 01:15:00,0.875,0.87505,0.8749,0.875,557200001.0
2009-09-14 01:20:00,0.875,0.87515,0.87495,0.8751,288100000.0
2009-09-14 01:25:00,0.8751,0.87515,0.8749,0.8749,1057100000.0
2009-09-14 01:30:00,0.8749,0.875,0.8748,0.87495,379200000.0
2009-09-14 01:35:00,0.87495,0.87515,0.87495,0.87515,828600002.0
2009-09-14 01:40:00,0.87515,0.8752,0.87505,0.8751,2157800000.0
2009-09-14 01:45:00,0.8751,0.8752,0.87505,0.87505,744099999.0
2009-09-14 01:50:00,0.8751,0.8752,0.875,0.8752,555900000.0
2009-09-14 01:55:00,0.8752,0.87525,0.87495,0.8752,1263000000.0
2009-09-14 02:00:00,0.8751,0.87515,0.8746,0.87465,2167199996.0
2009-09-14 02:05:00,0.8747,0.8747,0.8746,0.8746,1355700000.0
2009-09-14 02:10:00,0.8746,0.8754,0.8746,0.8753,2887199994.0
2009-09-14 02:15:00,0.8753,0.87535,0.8749,0.8751,1429600000.0
2009-09-14 02:20:00,0.8751,0.8751,0.8748,0.87485,1198600000.0
2009-09-14 02:25:00,0.87485,0.87505,0.8747,0.875,908500000.0
2009-09-14 02:30:00,0.875,0.875,0.87445,0.87455,1094700000.0
2009-09-14 02:35:00,0.8745,0.8749,0.87445,0.87485,692500000.0
2009-09-14 02:40:00,0.87485,0.875,0.87475,0.8749,826000000.0
2009-09-14 02:45:00,0.8749,0.87495,0.87445,0.87455,883900000.0
2009-09-14 02:50:00,0.87455,0.8747,0.8745,0.8745,728500000.0
2009-09-14 02:55:00,0.8745,0.87485,0.8745,0.87465,1100000000.0
2009-09-14 03:00:00,0.8747,0.8748,0.8746,0.87465,1156100000.0
2009-09-14 03:05:00,0.87465,0.8751,0.8746,0.8748,1575100000.0
2009-09-14 03:10:00,0.8748,0.875,0.8747,0.8748,1680800001.0
2009-09-14 03:15:00,0.8748,0.87515,0.87475,0.8749,1456700000.0
2009-09-14 03:20:00,0.8749,0.87525,0.8748,0.8752,1819699998.0
2009-09-14 03:25:00,0.8752,0.8752,0.8748,0.87495,856600000.0
2009-09-14 03:30:00,0.87495,0.8751,0.87475,0.87495,1268600000.0
2009-09-14 03:35:00,0.8749,0.8752,0.87485,0.87485,1038700000.0
2009-09-14 03:40:00,0.87485,0.875,0.87485,0.8749,1080100000.0
2009-09-14 03:45:00,0.8749,0.8751,0.8748,0.87505,846300000.0
2009-09-14 03:50:00,0.87505,0.8752,0.875,0.8752,543500000.0
2009-09-14 03:55:00,0.8752,0.8753,0.87495,0.8751,863200000.0
2009-09-14 04:00:00,0.8751,0.87525,0.87505,0.87515,542200000.0
2009-09-14 04:05:00,0.8751,0.87525,0.875,0.875,850500000.0
2009-09-14 04:10:00,0.875,0.8753,0.87495,0.8751,861300000.0
2009-09-14 04:15:00,0.8751,0.8753,0.8751,0.8752,930400000.0
2009-09-14 04:20:00,0.8752,0.8753,0.87515,0.8752,484100000.0
2009-09-14 04:25:00,0.8752,0.87535,0.8752,0.87525,335300000.0
2009-09-14 04:30:00,0.87525,0.87545,0.87525,0.8753,310300000.0
2009-09-14 04:35:00,0.8753,0.87535,0.875,0.875,914000001.0
2009-09-14 04:40:00,0.875,0.8753,0.87495,0.87525,871100000.0
2009-09-14 04:45:00,0.87525,0.8753,0.87515,0.87515,736600000.0
2009-09-14 04:50:00,0.87515,0.8753,0.87515,0.8752,329700000.0
2009-09-14 04:55:00,0.8752,0.8753,0.87495,0.875,368100000.0
2009-09-14 05:00:00,0.875,0.8753,0.875,0.8753,830400000.0
2009-09-14 05:05:00,0.8753,0.87535,0.8753,0.87535,167400000.0
2009-09-14 05:10:00,0.87535,0.87535,0.8753,0.87535,588700000.0
2009-09-14 05:15:00,0.87535,0.8754,0.8753,0.87535,1082000000.0
2009-09-14 05:20:00,0.8753,0.8755,0.8753,0.87545,871600000.0
2009-09-14 05:25:00,0.87545,0.8755,0.8753,0.8754,817300000.0
2009-09-14 05:30:00,0.8754,0.87555,0.87535,0.8755,1082200000.0
2009-09-14 05:35:00,0.8755,0.87555,0.8753,0.8754,930700000.0
2009-09-14 05:40:00,0.8754,0.8755,0.8753,0.8753,913500000.0
2009-09-14 05:45:00,0.8753,0.8754,0.8752,0.8754,586500000.0
2009-09-14 05:50:00,0.8754,0.8754,0.87535,0.87535,267800000.0
2009-09-14 05:55:00,0.87535,0.8755,0.87525,0.8753,1062200000.0
2009-09-14 06:00:00,0.8753,0.87535,0.8752,0.87535,779900000.0
2009-09-14 06:05:00,0.8753,0.87535,0.8752,0.8753,791900000.0
2009-09-14 06:10:00,0.8753,0.87535,0.8751,0.8752,877500000.0
2009-09-14 06:15:00,0.8752,0.87525,0.87495,0.8752,1397300000.0
2009-09-14 06:20:00,0.87525,0.8753,0.87515,0.87515,924800001.0
2009-09-14 06:25:00,0.87515,0.87525,0.87515,0.87525,601800000.0
2009-09-14 06:30:00,0.87525,0.87535,0.87525,0.8753,604400000.0
2009-09-14 06:35:00,0.8753,0.87545,0.87515,0.87545,1027400000.0
2009-09-14 06:40:00,0.87545,0.87555,0.8753,0.8754,1496900001.0
2009-09-14 06:45:00,0.8754,0.8754,0.8752,0.8753,1989700004.0
2009-09-14 06:50:00,0.8753,0.8754,0.8752,0.87535,1865900000.0
2009-09-14 06:55:00,0.87535,0.8754,0.87515,0.8752,1205000000.0
2009-09-14 07:00:00,0.8752,0.8754,0.87515,0.87515,1064500000.0
2009-09-14 07:05:00,0.87515,0.8753,0.8751,0.8753,823300000.0
2009-09-14 07:10:00,0.8753,0.8754,0.87515,0.8753,458300000.0
2009-09-14 07:15:00,0.87525,0.87555,0.8752,0.87545,859000000.0
2009-09-14 07:20:00,0.87545,0.87585,0.8754,0.8757,1665000000.0
2009-09-14 07:25:00,0.8757,0.8758,0.87565,0.8757,1070700000.0
2009-09-14 07:30:00,0.8757,0.87595,0.87565,0.8757,1099600000.0
2009-09-14 07:35:00,0.8757,0.87635,0.8757,0.8763,1273100000.0
2009-09-14 07:40:00,0.8763,0.8764,0.87615,0.8763,1625500000.0
2009-09-14 07:45:00,0.8763,0.8764,0.87615,0.87615,1791000000.0
2009-09-14 07:50:00,0.8761,0.87625,0.8757,0.8757,1409400001.0
2009-09-14 07:55:00,0.8757,0.8763,0.8757,0.87615,2302300001.0
2009-09-14 08:00:00,0.8761,0.87625,0.87585,0.87585,1687700000.0
2009-09-14 08:05:00,0.87585,0.8761,0.8757,0.87595,2716300000.0
2009-09-14 08:10:00,0.87595,0.8761,0.87595,0.876,784600000.0
2009-09-14 08:15:00,0.876,0.8761,0.8758,0.87585,2380999999.0
2009-09-14 08:20:00,0.87585,0.8764,0.87585,0.87635,2726400002.0
2009-09-14 08:25:00,0.87635,0.8764,0.8761,0.87625,2016800002.0
2009-09-14 08:30:00,0.8762,0.87675,0.87615,0.87645,3577899997.0
2009-09-14 08:35:00,0.87645,0.87685,0.8763,0.8766,4155399996.0
2009-09-14 08:40:00,0.8766,0.87695,0.87655,0.8767,4597299997.0
2009-09-14 08:45:00,0.8767,0.87695,0.87655,0.8768,3541999998.0
2009-09-14 08:50:00,0.8768,0.8773,0.8768,0.87725,2679200002.0
2009-09-14 08:55:00,0.8773,0.87735,0.8769,0.877,2468199998.0
2009-09-14 09:00:00,0.877,0.87745,0.87695,0.87695,2556300005.0
2009-09-14 09:05:00,0.877,0.87765,0.87695,0.8776,3126500004.0
2009-09-14 09:10:00,0.8776,0.8784,0.8776,0.87815,3434300000.0
2009-09-14 09:15:00,0.87825,0.8783,0.8776,0.8777,3305200002.0
2009-09-14 09:20:00,0.8777,0.87805,0.87755,0.8776,3427199997.0
2009-09-14 09:25:00,0.8776,0.8779,0.87755,0.8776,3211300000.0
2009-09-14 09:30:00,0.8776,0.87805,0.8776,0.87765,3542100000.0
2009-09-14 09:35:00,0.87765,0.87805,0.87765,0.878,3579200005.0
2009-09-14 09:40:00,0.87805,0.87815,0.8779,0.87805,3879400012.0
2009-09-14 09:45:00,0.8781,0.8787,0.87805,0.8786,3570799988.0
2009-09-14 09:50:00,0.8786,0.87905,0.87855,0.8788,3503199996.0
2009-09-14 09:55:00,0.8788,0.87962,0.87875,0.87962,3803099997.0
2009-09-14 10:00:00,0.87965,0.87965,0.87835,0.8784,5464100000.0
2009-09-14 10:05:00,0.87835,0.87845,0.87795,0.8782,3491800005.0
2009-09-14 10:10:00,0.8782,0.87825,0.87745,0.8777,2909600000.0
2009-09-14 10:15:00,0.8777,0.8779,0.87745,0.8777,2080899998.0
2009-09-14 10:20:00,0.87755,0.8776,0.87685,0.87695,3136599997.0
2009-09-14 10:25:00,0.87695,0.8775,0.8769,0.8775,3447100001.0
2009-09-14 10:30:00,0.8775,0.8779,0.8775,0.87775,3205400003.0
2009-09-14 10:35:00,0.87775,0.8782,0.8777,0.87805,2847100007.0
2009-09-14 10:40:00,0.87805,0.87845,0.87805,0.8784,4164799998.0
2009-09-14 10:45:00,0.8784,0.87895,0.87825,0.8788,3669700006.0
2009-09-14 10:50:00,0.8788,0.8793,0.8787,0.8792,3651299991.0
2009-09-14 10:55:00,0.8792,0.8794,0.8789,0.87915,4294499997.0
2009-09-14 11:00:00,0.8791,0.87955,0.87895,0.87925,5041000008.0
2009-09-14 11:05:00,0.87925,0.8794,0.87875,0.8789,4282299992.0
2009-09-14 11:10:00,0.8789,0.87915,0.87875,0.8791,2710299999.0
2009-09-14 11:15:00,0.8791,0.87935,0.87885,0.87925,2464399999.0
2009-09-14 11:20:00,0.87925,0.87935,0.87905,0.8791,2243599998.0
2009-09-14 11:25:00,0.8791,0.87955,0.879,0.879,3339399999.0
2009-09-14 11:30:00,0.879,0.8793,0.879,0.87915,2561299992.0
2009-09-14 11:35:00,0.87915,0.8794,0.879,0.87905,3651399997.0
2009-09-14 11:40:00,0.8791,0.87935,0.8788,0.87885,2912100001.0
2009-09-14 11:45:00,0.87885,0.87915,0.8786,0.87865,2805700003.0
2009-09-14 11:50:00,0.87865,0.87935,0.8785,0.87925,2330800001.0
2009-09-14 11:55:00,0.8793,0.8793,0.8788,0.8789,1694799993.0
2009-09-14 12:00:00,0.8789,0.87905,0.8788,0.879,1824599994.0
2009-09-14 12:05:00,0.87895,0.8791,0.87885,0.87885,2159300001.0
2009-09-14 12:10:00,0.87885,0.87935,0.87885,0.8793,3714699989.0
2009-09-14 12:15:00,0.8793,0.8797,0.8793,0.8796,1440599998.0
2009-09-14 12:20:00,0.8796,0.8797,0.87935,0.87955,2367100006.0
2009-09-14 12:25:00,0.8796,0.8798,0.87925,0.87925,1882000001.0
2009-09-14 12:30:00,0.87925,0.8797,0.87925,0.87945,2958699999.0
2009-09-14 12:35:00,0.8794,0.87945,0.87915,0.87925,2427500000.0
2009-09-14 12:40:00,0.87925,0.8796,0.87925,0.87955,3109999998.0
2009-09-14 12:45:00,0.87955,0.87965,0.87935,0.87945,2704000002.0
2009-09-14 12:50:00,0.87945,0.8796,0.87945,0.8795,1395199998.0
2009-09-14 12:55:00,0.8795,0.87985,0.8791,0.8798,757199996.0
2009-09-14 13:00:00,0.87975,0.87985,0.87935,0.8797,2556199998.0
2009-09-14 13:05:00,0.8797,0.87975,0.87905,0.8792,1573800002.0
2009-09-14 13:10:00,0.8792,0.8792,0.8787,0.87915,2982199999.0
2009-09-14 13:15:00,0.87915,0.8796,0.87915,0.87955,2324799997.0
2009-09-14 13:20:00,0.87955,0.88005,0.87945,0.88005,2709599998.0
2009-09-14 13:25:00,0.88005,0.8802,0.87985,0.88005,2111500002.0
2009-09-14 13:30:00,0.88005,0.88005,0.87995,0.87995,1884000001.0
2009-09-14 13:35:00,0.87995,0.88,0.8796,0.87975,1681800003.0
2009-09-14 13:40:00,0.87975,0.8798,0.87945,0.8795,1940700000.0
2009-09-14 13:45:00,0.8795,0.8796,0.87945,0.8795,1643600012.0
2009-09-14 13:50:00,0.8795,0.87955,0.8793,0.8794,3740699992.0
2009-09-14 13:55:00,0.8794,0.87975,0.8794,0.8797,3695399994.0
2009-09-14 14:00:00,0.87965,0.87975,0.87905,0.8792,2891300006.0
2009-09-14 14:05:00,0.87925,0.8794,0.87915,0.8792,1710599999.0
2009-09-14 14:10:00,0.8792,0.87925,0.8789,0.8791,1754900000.0
2009-09-14 14:15:00,0.8791,0.87955,0.8789,0.8791,3080900000.0
2009-09-14 14:20:00,0.8791,0.87945,0.87905,0.8792,2112499997.0
2009-09-14 14:25:00,0.87915,0.87925,0.87915,0.87915,1448599999.0
2009-09-14 14:30:00,0.87915,0.8796,0.87915,0.87955,2145700003.0
2009-09-14 14:35:00,0.8796,0.8798,0.87935,0.87945,2699399998.0
2009-09-14 14:40:00,0.87945,0.87975,0.8794,0.8797,2543000004.0
2009-09-14 14:45:00,0.8797,0.88015,0.8796,0.88,3651199998.0
2009-09-14 14:50:00,0.88,0.8807,0.88,0.88065,2204600001.0
2009-09-14 14:55:00,0.88065,0.88085,0.88035,0.88085,2057800005.0
2009-09-14 15:00:00,0.88085,0.88085,0.88025,0.8803,2869300004.0
2009-09-14 15:05:00,0.88025,0.8805,0.8802,0.88045,1209599999.0
2009-09-14 15:10:00,0.88045,0.88065,0.8802,0.88025,1679000002.0
2009-09-14 15:15:00,0.88025,0.8803,0.8801,0.8801,1089200000.0
2009-09-14 15:20:00,0.8801,0.8804,0.8801,0.8801,2941099999.0
2009-09-14 15:25:00,0.8801,0.88045,0.8801,0.88045,3464800002.0
2009-09-14 15:30:00,0.88045,0.88055,0.8802,0.8804,3966599993.0
2009-09-14 15:35:00,0.8804,0.8807,0.88035,0.88065,2360099999.0
2009-09-14 15:40:00,0.88065,0.8807,0.88035,0.8805,3946999997.0
2009-09-14 15:45:00,0.8805,0.88065,0.88035,0.8805,3215200000.0
2009-09-14 15:50:00,0.8805,0.8809,0.8804,0.8808,3158700002.0
2009-09-14 15:55:00,0.8808,0.88125,0.8807,0.88115,2961700001.0
2009-09-14 16:00:00,0.8811,0.88145,0.8811,0.8813,3414199997.0
2009-09-14 16:05:00,0.8813,0.88135,0.88095,0.88095,3740400002.0
2009-09-14 16:10:00,0.88095,0.88115,0.8808,0.88085,3279500003.0
2009-09-14 16:15:00,0.88085,0.881,0.8807,0.88085,2455200001.0
2009-09-14 16:20:00,0.8808,0.8809,0.88065,0.88075,5084400021.0
2009-09-14 16:25:00,0.88075,0.88075,0.88035,0.88035,3204600011.0
2009-09-14 16:30:00,0.88035,0.8809,0.88035,0.8808,3500199996.0
2009-09-14 16:35:00,0.8808,0.88095,0.8806,0.8808,4373399992.0
2009-09-14 16:40:00,0.8808,0.8809,0.88065,0.8808,2935899993.0
2009-09-14 16:45:00,0.8808,0.88105,0.8804,0.88065,3650799995.0
2009-09-14 16:50:00,0.8807,0.8809,0.88025,0.88055,3609200008.0
2009-09-14 16:55:00,0.88055,0.8808,0.88035,0.8805,2672700004.0
2009-09-14 17:00:00,0.8805,0.88065,0.8802,0.8804,2979099998.0
2009-09-14 17:05:00,0.8804,0.88045,0.8802,0.8804,1955399998.0
2009-09-14 17:10:00,0.8804,0.8807,0.88025,0.8807,3233300001.0
2009-09-14 17:15:00,0.8807,0.8811,0.8807,0.881,4897399997.0
2009-09-14 17:20:00,0.88105,0.88105,0.8804,0.8804,3248400007.0
2009-09-14 17:25:00,0.8804,0.8807,0.88035,0.88065,1969499999.0
2009-09-14 17:30:00,0.88065,0.8807,0.8805,0.8806,2459800000.0
2009-09-14 17:35:00,0.88055,0.88095,0.88045,0.88075,2559800001.0
2009-09-14 17:40:00,0.8807,0.8813,0.8807,0.88125,2531500000.0
2009-09-14 17:45:00,0.88125,0.8816,0.8812,0.88125,3460500009.0
2009-09-14 17:50:00,0.88125,0.8814,0.8812,0.88125,1757700005.0
2009-09-14 17:55:00,0.88125,0.88125,0.8808,0.8809,2324500001.0
2009-09-14 18:00:00,0.8809,0.881,0.88075,0.88095,1518500000.0
2009-09-14 18:05:00,0.88095,0.88115,0.88095,0.88105,2089800001.0
2009-09-14 18:10:00,0.88105,0.8811,0.88085,0.88095,1461500002.0
2009-09-14 18:15:00,0.8809,0.88115,0.8809,0.88115,679800000.0
2009-09-14 18:20:00,0.88115,0.88125,0.88105,0.88115,650999999.0
2009-09-14 18:25:00,0.88115,0.8815,0.8811,0.8815,1171600000.0
2009-09-14 18:30:00,0.8815,0.8816,0.88125,0.8815,904399999.0
2009-09-14 18:35:00,0.88155,0.8816,0.88135,0.8814,1372600000.0
2009-09-14 18:40:00,0.8814,0.8818,0.8814,0.88175,960500000.0
2009-09-14 18:45:00,0.88175,0.88185,0.88165,0.88185,963000000.0
2009-09-14 18:50:00,0.88185,0.8819,0.88175,0.8818,1094400000.0
2009-09-14 18:55:00,0.8818,0.88185,0.88175,0.8818,723800000.0
2009-09-14 19:00:00,0.8818,0.88185,0.8817,0.8818,579900000.0
2009-09-14 19:05:00,0.8818,0.88185,0.88175,0.8818,101300000.0
2009-09-14 19:10:00,0.8818,0.8819,0.88165,0.8818,863200000.0
2009-09-14 19:15:00,0.88175,0.88185,0.8817,0.8817,1080800001.0
2009-09-14 19:20:00,0.8817,0.8819,0.88165,0.8818,626900000.0
2009-09-14 19:25:00,0.8818,0.882,0.88175,0.88185,776300000.0
2009-09-14 19:30:00,0.88185,0.8819,0.88175,0.88175,913600000.0
2009-09-14 19:35:00,0.88175,0.88175,0.88155,0.8817,1477600000.0
2009-09-14 19:40:00,0.8817,0.8818,0.8817,0.8817,1548900000.0
2009-09-14 19:45:00,0.8817,0.88195,0.8817,0.8818,852599999.0
2009-09-14 19:50:00,0.8818,0.88185,0.88155,0.8818,2049200000.0
2009-09-14 19:55:00,0.8818,0.88195,0.8817,0.8817,1885400002.0
2009-09-14 20:00:00,0.8818,0.8818,0.8815,0.88165,1900200000.0
2009-09-14 20:05:00,0.88165,0.88175,0.8814,0.8815,1134000000.0
2009-09-14 20:10:00,0.8815,0.8816,0.8815,0.8815,1028600000.0
2009-09-14 20:15:00,0.88155,0.8816,0.88145,0.88145,771900000.0
2009-09-14 20:20:00,0.88145,0.88155,0.88135,0.8815,1357500002.0
2009-09-14 20:25:00,0.88155,0.88165,0.8814,0.8815,2547500002.0
2009-09-14 20:30:00,0.8815,0.8815,0.8814,0.88145,1551400003.0
2009-09-14 20:35:00,0.88145,0.8815,0.8814,0.88145,1835299996.0
2009-09-14 20:40:00,0.88145,0.8815,0.8814,0.88145,1707700007.0
2009-09-14 20:45:00,0.88145,0.88155,0.88145,0.88145,944900003.0
2009-09-14 20:50:00,0.88145,0.8818,0.88145,0.88165,3205500003.0
2009-09-14 20:55:00,0.88165,0.8817,0.88145,0.8817,1649700000.0
2009-09-14 21:00:00,0.88165,0.8817,0.8815,0.88165,1269300001.0
2009-09-14 21:05:00,0.88165,0.8821,0.8816,0.88205,2883899999.0
2009-09-14 21:10:00,0.88205,0.8824,0.88205,0.88225,2004500002.0
2009-09-14 21:15:00,0.8822,0.88225,0.882,0.88215,1499299999.0
2009-09-14 21:20:00,0.88215,0.88225,0.8819,0.88195,1152799998.0
2009-09-14 21:25:00,0.88195,0.88195,0.88155,0.8819,1156300000.0
2009-09-14 21:30:00,0.8819,0.88205,0.8818,0.88205,1063500000.0
2009-09-14 21:35:00,0.88205,0.8822,0.882,0.88215,957700000.0
2009-09-14 21:40:00,0.88215,0.8823,0.88205,0.88215,2352499998.0
2009-09-14 21:45:00,0.88215,0.8824,0.8821,0.8823,944100000.0
2009-09-14 21:50:00,0.88225,0.88245,0.8822,0.8824,1800800004.0
2009-09-14 21:55:00,0.88235,0.8825,0.88225,0.8823,1172399999.0
2009-09-14 22:00:00,0.8824,0.8825,0.8823,0.8824,481100000.0
2009-09-14 22:05:00,0.88235,0.8826,0.88235,0.8826,293300000.0
2009-09-14 22:10:00,0.8826,0.88275,0.8825,0.8826,893900000.0
2009-09-14 22:15:00,0.8826,0.8827,0.8825,0.8827,116100000.0
2009-09-14 22:20:00,0.8827,0.8827,0.8825,0.8825,195300000.0
2009-09-14 22:25:00,0.8825,0.88255,0.88245,0.88255,525300000.0
2009-09-14 22:30:00,0.88255,0.88285,0.8825,0.8828,404400001.0
2009-09-14 22:35:00,0.8828,0.88285,0.8828,0.8828,150500000.0
2009-09-14 22:40:00,0.8828,0.88285,0.88265,0.88265,284100000.0
2009-09-14 22:45:00,0.88265,0.88265,0.8825,0.88255,370600000.0
2009-09-14 22:50:00,0.88255,0.8826,0.88215,0.88235,576000000.0
2009-09-14 22:55:00,0.88235,0.88235,0.8814,0.88145,431800000.0
2009-09-14 23:00:00,0.88145,0.88215,0.88145,0.8818,179400000.0
2009-09-14 23:05:00,0.882,0.8826,0.8817,0.88205,265000000.0
2009-09-14 23:10:00,0.882,0.8824,0.8818,0.88215,210200000.0
2009-09-14 23:15:00,0.88205,0.8825,0.88205,0.8822,134700000.0
2009-09-14 23:20:00,0.8823,0.88265,0.8822,0.8826,385700000.0
2009-09-14 23:25:00,0.8826,0.88265,0.88235,0.8825,259540000.0
2009-09-14 23:30:00,0.8824,0.8826,0.8823,0.8824,280100000.0
2009-09-14 23:35:00,0.8825,0.88255,0.88205,0.88215,302800000.0
2009-09-14 23:40:00,0.88205,0.88235,0.88205,0.88225,389800000.0
2009-09-14 23:45:00,0.8822,0.8823,0.8822,0.8823,420700000.0
2009-09-14 23:50:00,0.88225,0.8824,0.8822,0.8823,276800000.0
2009-09-14 23:55:00,0.8823,0.8823,0.8821,0.8822,299600000.0
2009-09-15 00:00:00,0.88225,0.88225,0.88205,0.88215,257500000.0
2009-09-15 00:05:00,0.88215,0.88215,0.88215,0.88215,127100000.0
2009-09-15 00:10:00,0.88215,0.8822,0.882,0.882,485900000.0
2009-09-15 00:15:00,0.882,0.88215,0.882,0.88205,262500000.0
2009-09-15 00:20:00,0.882,0.88225,0.882,0.88225,257000000.0
2009-09-15 00:25:00,0.8822,0.88235,0.88215,0.88215,266300000.0
2009-09-15 00:30:00,0.8822,0.8824,0.88215,0.8823,346000000.0
2009-09-15 00:35:00,0.8823,0.8823,0.8823,0.8823,101200000.0
2009-09-15 00:40:00,0.8823,0.8823,0.8822,0.8822,300900000.0
2009-09-15 00:45:00,0.8822,0.88225,0.8822,0.88225,293900000.0
2009-09-15 00:50:00,0.88225,0.8824,0.8822,0.8823,236600000.0
2009-09-15 00:55:00,0.8823,0.88235,0.8822,0.8823,856700000.0
2009-09-15 01:00:00,0.8823,0.8824,0.88105,0.88135,1251700000.0
2009-09-15 01:05:00,0.88135,0.88165,0.8813,0.88145,663100000.0
2009-09-15 01:10:00,0.88145,0.88155,0.88085,0.88115,1295300000.0
2009-09-15 01:15:00,0.88115,0.88115,0.88085,0.881,612800000.0
2009-09-15 01:20:00,0.881,0.88115,0.88095,0.8811,500500000.0
2009-09-15 01:25:00,0.8811,0.88115,0.881,0.88105,256500000.0
2009-09-15 01:30:00,0.88105,0.8811,0.8809,0.88095,464400000.0
2009-09-15 01:35:00,0.88095,0.8813,0.8809,0.88125,573800000.0
2009-09-15 01:40:00,0.88125,0.88135,0.88105,0.88115,638600000.0
2009-09-15 01:45:00,0.88115,0.8813,0.8811,0.88115,606400000.0
2009-09-15 01:50:00,0.88115,0.88135,0.8811,0.8812,630000000.0
2009-09-15 01:55:00,0.8812,0.8815,0.88085,0.8814,1114900000.0
2009-09-15 02:00:00,0.88145,0.88165,0.8812,0.8812,989300001.0
2009-09-15 02:05:00,0.8812,0.88125,0.88095,0.88105,530800000.0
2009-09-15 02:10:00,0.88105,0.88105,0.8808,0.881,221900000.0
2009-09-15 02:15:00,0.881,0.881,0.88055,0.8806,1010000000.0
2009-09-15 02:20:00,0.8806,0.8806,0.88055,0.8806,525100000.0
2009-09-15 02:25:00,0.8806,0.88065,0.88055,0.88055,415500000.0
2009-09-15 02:30:00,0.88055,0.88065,0.8805,0.8805,460600000.0
2009-09-15 02:35:00,0.8805,0.88055,0.8803,0.8805,408500000.0
2009-09-15 02:40:00,0.8805,0.8806,0.8805,0.8805,703800000.0
2009-09-15 02:45:00,0.8805,0.8805,0.8803,0.8803,899799998.0
2009-09-15 02:50:00,0.8803,0.88055,0.88025,0.8805,1912400005.0
2009-09-15 02:55:00,0.88055,0.88065,0.88035,0.8804,2315100002.0
2009-09-15 03:00:00,0.8804,0.8805,0.88025,0.8803,2816499987.0
2009-09-15 03:05:00,0.8803,0.88035,0.88015,0.88035,1541699999.0
2009-09-15 03:10:00,0.88035,0.88035,0.8802,0.8803,731800000.0
2009-09-15 03:15:00,0.8803,0.8804,0.87985,0.8801,423800000.0
2009-09-15 03:20:00,0.8801,0.8802,0.88005,0.88005,286800000.0
2009-09-15 03:25:00,0.88005,0.8802,0.88005,0.8802,906200000.0
2009-09-15 03:30:00,0.8802,0.88035,0.8801,0.88035,765500000.0
2009-09-15 03:35:00,0.88035,0.88035,0.88005,0.8801,587400000.0
2009-09-15 03:40:00,0.8801,0.8801,0.87935,0.8795,1187300000.0
2009-09-15 03:45:00,0.8795,0.8796,0.87925,0.8796,710300000.0
2009-09-15 03:50:00,0.8796,0.8797,0.87955,0.87965,593900000.0
2009-09-15 03:55:00,0.87965,0.87975,0.87965,0.87975,885699999.0
2009-09-15 04:00:00,0.87975,0.87985,0.87965,0.8798,2423500011.0
2009-09-15 04:05:00,0.87985,0.87985,0.8797,0.87975,1063000003.0
2009-09-15 04:10:00,0.87975,0.8798,0.8796,0.8797,967800000.0
2009-09-15 04:15:00,0.8797,0.8798,0.87965,0.8797,521399998.0
2009-09-15 04:20:00,0.8797,0.87985,0.8797,0.8797,543500000.0
2009-09-15 04:25:00,0.8797,0.8798,0.87965,0.8797,1408300000.0
2009-09-15 04:30:00,0.8797,0.8797,0.87955,0.8796,692900000.0
2009-09-15 04:35:00,0.8796,0.8798,0.8796,0.87965,2423100003.0
2009-09-15 04:40:00,0.87965,0.8798,0.87965,0.8797,1953200000.0
2009-09-15 04:45:00,0.8797,0.87985,0.8796,0.8798,1086800000.0
2009-09-15 04:50:00,0.8798,0.8798,0.87965,0.87975,926800000.0
2009-09-15 04:55:00,0.87975,0.87985,0.8797,0.87975,517800000.0
2009-09-15 05:00:00,0.8797,0.8798,0.8796,0.8796,1899800000.0
2009-09-15 05:05:00,0.8796,0.8797,0.8796,0.8797,879600000.0
2009-09-15 05:10:00,0.8797,0.8798,0.87965,0.87975,732500000.0
2009-09-15 05:15:00,0.87975,0.87975,0.8796,0.8797,493900000.0
2009-09-15 05:20:00,0.8797,0.87975,0.87965,0.8797,667400000.0
2009-09-15 05:25:00,0.8797,0.8797,0.8796,0.8796,514300000.0
2009-09-15 05:30:00,0.8796,0.87965,0.8796,0.8796,325900000.0
2009-09-15 05:35:00,0.8796,0.8796,0.8796,0.8796,402900000.0
2009-09-15 05:40:00,0.8796,0.87965,0.8796,0.8796,159600000.0
2009-09-15 05:45:00,0.8796,0.8797,0.8796,0.8796,803000000.0
2009-09-15 05:50:00,0.8796,0.8797,0.8796,0.8797,470300000.0
2009-09-15 05:55:00,0.8797,0.87975,0.8797,0.8797,625800000.0
2009-09-15 06:00:00,0.87975,0.87975,0.87965,0.8797,377700000.0
2009-09-15 06:05:00,0.8797,0.8797,0.87955,0.87955,410400000.0
2009-09-15 06:10:00,0.87955,0.87955,0.87955,0.87955,138600000.0
2009-09-15 06:15:00,0.87955,0.8796,0.87955,0.87955,530200000.0
2009-09-15 06:20:00,0.87955,0.8797,0.87955,0.8796,731400000.0
2009-09-15 06:25:00,0.8796,0.87965,0.87955,0.87965,282800000.0
2009-09-15 06:30:00,0.87965,0.87965,0.87955,0.87955,541000000.0
2009-09-15 06:35:00,0.87955,0.8796,0.87955,0.8796,426800000.0
2009-09-15 06:40:00,0.87955,0.8796,0.87955,0.8796,528800000.0
2009-09-15 06:45:00,0.8796,0.8796,0.87955,0.8796,476600000.0
2009-09-15 06:50:00,0.8796,0.8796,0.8796,0.8796,147900000.0
2009-09-15 06:55:00,0.8796,0.8796,0.8796,0.8796,193600000.0
2009-09-15 07:00:00,0.8796,0.8796,0.87955,0.87955,335800000.0
2009-09-15 07:05:00,0.87955,0.87955,0.87945,0.8795,1403400001.0
2009-09-15 07:10:00,0.8796,0.8796,0.8794,0.87945,1250100001.0
2009-09-15 07:15:00,0.87945,0.8796,0.87945,0.8796,369700000.0
2009-09-15 07:20:00,0.8796,0.8796,0.8794,0.87945,278500000.0
2009-09-15 07:25:00,0.87945,0.87945,0.87925,0.8793,217100000.0
2009-09-15 07:30:00,0.8793,0.87935,0.879,0.87905,1103399998.0
2009-09-15 07:35:00,0.87905,0.8792,0.879,0.8791,746100000.0
2009-09-15 07:40:00,0.8791,0.8792,0.87885,0.87885,1584799997.0
2009-09-15 07:45:00,0.8788,0.87885,0.87855,0.87885,2459899984.0
2009-09-15 07:50:00,0.87885,0.879,0.87855,0.879,1893500000.0
2009-09-15 07:55:00,0.879,0.8791,0.8788,0.879,1756599996.0
2009-09-15 08:00:00,0.879,0.879,0.8786,0.8787,1463199999.0
2009-09-15 08:05:00,0.87865,0.87905,0.87845,0.87885,4412899995.0
2009-09-15 08:10:00,0.8789,0.879,0.8786,0.8789,1605099998.0
2009-09-15 08:15:00,0.8789,0.8792,0.87875,0.87905,2366500006.0
2009-09-15 08:20:00,0.87905,0.87915,0.8789,0.8791,2154900000.0
2009-09-15 08:25:00,0.8791,0.87915,0.8788,0.879,2976600002.0
2009-09-15 08:30:00,0.879,0.87905,0.87855,0.87875,3917299996.0
2009-09-15 08:35:00,0.8788,0.8789,0.87855,0.87865,5765799986.0
2009-09-15 08:40:00,0.8786,0.87885,0.87855,0.87875,4204199991.0
2009-09-15 08:45:00,0.87875,0.87905,0.87875,0.8788,3152799998.0
2009-09-15 08:50:00,0.8788,0.87925,0.8785,0.8791,4791100010.0
2009-09-15 08:55:00,0.8791,0.8795,0.8791,0.87935,2597500000.0
2009-09-15 09:00:00,0.8794,0.87975,0.8792,0.87975,3766600002.0
2009-09-15 09:05:00,0.87975,0.8799,0.87955,0.87955,2290700005.0
2009-09-15 09:10:00,0.87955,0.87955,0.87925,0.87935,2487100003.0
2009-09-15 09:15:00,0.87935,0.87955,0.87915,0.8792,2829900002.0
2009-09-15 09:20:00,0.8792,0.87925,0.8786,0.87875,3394299996.0
2009-09-15 09:25:00,0.87875,0.879,0.87849,0.8788,6114199980.0
2009-09-15 09:30:00,0.8788,0.8789,0.8786,0.87885,2339799999.0
2009-09-15 09:35:00,0.87885,0.8794,0.8786,0.87935,2908499996.0
2009-09-15 09:40:00,0.87935,0.8794,0.8791,0.8794,3193600000.0
2009-09-15 09:45:00,0.8794,0.8797,0.8792,0.87965,4128699992.0
2009-09-15 09:50:00,0.87965,0.87975,0.8792,0.87935,3454899996.0
2009-09-15 09:55:00,0.87935,0.8795,0.87885,0.87945,3054599998.0
2009-09-15 10:00:00,0.87945,0.8795,0.87845,0.87855,4091099989.0
2009-09-15 10:05:00,0.87855,0.87895,0.8784,0.8784,5877800004.0
2009-09-15 10:10:00,0.87837,0.8789,0.87832,0.8787,1713900001.0
2009-09-15 10:15:00,0.8787,0.8788,0.87865,0.8787,1968200000.0
2009-09-15 10:20:00,0.8787,0.87875,0.87845,0.87855,3641700019.0
2009-09-15 10:25:00,0.87855,0.87895,0.8782,0.8782,4822900008.0
2009-09-15 10:30:00,0.8782,0.87895,0.8768,0.8781,4138199999.0
2009-09-15 10:35:00,0.8781,0.87835,0.878,0.8782,2732500003.0
2009-09-15 10:40:00,0.8782,0.87855,0.8782,0.8785,1826999995.0
2009-09-15 10:45:00,0.8785,0.87875,0.8782,0.87865,3387600002.0
2009-09-15 10:50:00,0.8786,0.8791,0.8785,0.8786,3698400001.0
2009-09-15 10:55:00,0.8786,0.879,0.87835,0.8787,2133499999.0
2009-09-15 11:00:00,0.87865,0.8788,0.87805,0.8784,3494599999.0
2009-09-15 11:05:00,0.8784,0.87865,0.87825,0.87845,3763100012.0
2009-09-15 11:10:00,0.87845,0.87865,0.8784,0.87865,2811599995.0
2009-09-15 11:15:00,0.8787,0.87875,0.8784,0.87845,1201200001.0
2009-09-15 11:20:00,0.87845,0.8811,0.8784,0.88035,4119500004.0
2009-09-15 11:25:00,0.88035,0.88295,0.88035,0.88285,4053400000.0
2009-09-15 11:30:00,0.88285,0.88435,0.88275,0.88375,4251000004.0
2009-09-15 11:35:00,0.88375,0.88425,0.88295,0.8838,2832300001.0
2009-09-15 11:40:00,0.8838,0.8838,0.88345,0.88375,2891899996.0
2009-09-15 11:45:00,0.88375,0.88435,0.8828,0.88425,3827599999.0
2009-09-15 11:50:00,0.8843,0.88435,0.88355,0.88365,4019600000.0
2009-09-15 11:55:00,0.8837,0.88435,0.88365,0.8842,3924899995.0
2009-09-15 12:00:00,0.8842,0.88435,0.8838,0.8839,3400499994.0
2009-09-15 12:05:00,0.88395,0.88455,0.8838,0.88455,3553299994.0
2009-09-15 12:10:00,0.88455,0.885,0.88445,0.8847,3559500007.0
2009-09-15 12:15:00,0.8847,0.8858,0.8846,0.88575,5278599995.0
2009-09-15 12:20:00,0.8857,0.8871,0.8857,0.88665,5330899999.0
2009-09-15 12:25:00,0.88665,0.88665,0.88635,0.88655,3414400003.0
2009-09-15 12:30:00,0.88655,0.88665,0.88635,0.88635,3138799987.0
2009-09-15 12:35:00,0.88635,0.8864,0.88615,0.88615,3328100002.0
2009-09-15 12:40:00,0.88615,0.8865,0.88615,0.8863,2418900003.0
2009-09-15 12:45:00,0.8863,0.88645,0.88625,0.88635,2146899996.0
2009-09-15 12:50:00,0.88635,0.8864,0.8861,0.88625,2464999996.0
2009-09-15 12:55:00,0.88625,0.88625,0.886,0.88605,2608899991.0
2009-09-15 13:00:00,0.88605,0.8864,0.8859,0.88595,2601100003.0
2009-09-15 13:05:00,0.88595,0.8861,0.88585,0.88605,2942300017.0
2009-09-15 13:10:00,0.88605,0.8862,0.886,0.886,2816199998.0
2009-09-15 13:15:00,0.886,0.8863,0.886,0.8862,2381600003.0
2009-09-15 13:20:00,0.8862,0.88665,0.88615,0.88645,3353199999.0
2009-09-15 13:25:00,0.88645,0.8865,0.88615,0.88615,2347599999.0
2009-09-15 13:30:00,0.88615,0.88645,0.88615,0.8863,3276599996.0
2009-09-15 13:35:00,0.8863,0.8869,0.8863,0.8869,2684400006.0
2009-09-15 13:40:00,0.8869,0.8877,0.88685,0.88765,2975700004.0
2009-09-15 13:45:00,0.88765,0.8877,0.8866,0.8868,3663400002.0
2009-09-15 13:50:00,0.8868,0.8868,0.8865,0.8865,3740000004.0
2009-09-15 13:55:00,0.88655,0.8867,0.8865,0.8865,1731960001.0
2009-09-15 14:00:00,0.8865,0.8866,0.88645,0.8865,3404500007.0
2009-09-15 14:05:00,0.8865,0.88655,0.8864,0.8865,1609600002.0
2009-09-15 14:10:00,0.8865,0.88705,0.8865,0.8869,3606300002.0
2009-09-15 14:15:00,0.8869,0.88755,0.8868,0.8872,3201599991.0
2009-09-15 14:20:00,0.88725,0.88775,0.8872,0.88765,3744499992.0
2009-09-15 14:25:00,0.88765,0.88775,0.88705,0.88705,2635399997.0
2009-09-15 14:30:00,0.88705,0.88805,0.88695,0.887,3244200001.0
2009-09-15 14:35:00,0.887,0.88725,0.88655,0.8871,3492230000.0
2009-09-15 14:40:00,0.8871,0.88715,0.88625,0.8863,3627099996.0
2009-09-15 14:45:00,0.8863,0.88655,0.88615,0.88635,2482900000.0
2009-09-15 14:50:00,0.88635,0.8865,0.88575,0.88575,3086999998.0
2009-09-15 14:55:00,0.88575,0.886,0.8856,0.8856,3176400000.0
2009-09-15 15:00:00,0.8856,0.8857,0.8852,0.88525,2029600002.0
2009-09-15 15:05:00,0.88525,0.88605,0.88515,0.8859,2932599996.0
2009-09-15 15:10:00,0.8859,0.88615,0.8859,0.8861,3237900000.0
2009-09-15 15:15:00,0.8861,0.8862,0.8859,0.88615,2619200000.0
2009-09-15 15:20:00,0.88615,0.88625,0.8858,0.88595,1927500000.0
2009-09-15 15:25:00,0.8859,0.8863,0.8859,0.8863,3722499991.0
2009-09-15 15:30:00,0.88625,0.88645,0.8861,0.8864,3098900001.0
2009-09-15 15:35:00,0.8864,0.8869,0.8863,0.88665,4117999993.0
2009-09-15 15:40:00,0.88665,0.887,0.88665,0.8869,3822899998.0
2009-09-15 15:45:00,0.8869,0.887,0.88675,0.88675,3343499999.0
2009-09-15 15:50:00,0.88675,0.8869,0.8866,0.8866,3546100000.0
2009-09-15 15:55:00,0.8866,0.8871,0.8866,0.88705,3593200001.0
2009-09-15 16:00:00,0.88705,0.88725,0.8866,0.8866,3089499997.0
2009-09-15 16:05:00,0.8866,0.887,0.8866,0.8869,3719000000.0
2009-09-15 16:10:00,0.8869,0.88755,0.8869,0.8874,3745600002.0
2009-09-15 16:15:00,0.8874,0.88785,0.88725,0.88765,3746600000.0
2009-09-15 16:20:00,0.8876,0.8878,0.8873,0.8874,3710099993.0
2009-09-15 16:25:00,0.88735,0.8874,0.8872,0.8873,3970799992.0
2009-09-15 16:30:00,0.8873,0.8874,0.88715,0.88735,3654600002.0
2009-09-15 16:35:00,0.8874,0.888,0.88735,0.88795,5057800006.0
2009-09-15 16:40:00,0.88795,0.88825,0.88785,0.88815,4374599992.0
2009-09-15 16:45:00,0.88815,0.8882,0.88785,0.88795,3365500004.0
2009-09-15 16:50:00,0.88795,0.8881,0.88785,0.88795,4191499995.0
2009-09-15 16:55:00,0.88795,0.8884,0.8879,0.8883,5377999999.0
2009-09-15 17:00:00,0.8884,0.8889,0.8883,0.8885,3802400007.0
2009-09-15 17:05:00,0.8885,0.8888,0.88845,0.8887,3399899999.0
2009-09-15 17:10:00,0.8887,0.8892,0.88865,0.889,5847499984.0
2009-09-15 17:15:00,0.889,0.8893,0.88885,0.8893,2878000000.0
2009-09-15 17:20:00,0.8893,0.8894,0.889,0.8891,2413399996.0
2009-09-15 17:25:00,0.8891,0.8891,0.88885,0.88885,4182700000.0
2009-09-15 17:30:00,0.88885,0.8889,0.8887,0.88885,2995400009.0
2009-09-15 17:35:00,0.88885,0.8889,0.8887,0.8888,4411699988.0
2009-09-15 17:40:00,0.8888,0.8889,0.88875,0.8888,2314799993.0
2009-09-15 17:45:00,0.8888,0.88915,0.8887,0.88905,3572400003.0
2009-09-15 17:50:00,0.88905,0.88915,0.889,0.88915,2280000001.0
2009-09-15 17:55:00,0.88915,0.8894,0.88915,0.88935,1388500000.0
2009-09-15 18:00:00,0.88935,0.88935,0.8891,0.88925,1723400002.0
2009-09-15 18:05:00,0.88925,0.8893,0.88885,0.8889,1659699999.0
2009-09-15 18:10:00,0.8889,0.889,0.8888,0.8888,2210800005.0
2009-09-15 18:15:00,0.8888,0.88895,0.8888,0.88885,3593800009.0
2009-09-15 18:20:00,0.88885,0.88925,0.88885,0.8892,2292000003.0
2009-09-15 18:25:00,0.8892,0.88935,0.88915,0.88925,2162900003.0
2009-09-15 18:30:00,0.88925,0.8893,0.88915,0.88925,921100000.0
2009-09-15 18:35:00,0.88925,0.8894,0.88915,0.88925,1633100000.0
2009-09-15 18:40:00,0.8892,0.8893,0.8888,0.8889,1825400000.0
2009-09-15 18:45:00,0.8889,0.8889,0.88845,0.8886,2406299995.0
2009-09-15 18:50:00,0.8886,0.8887,0.88845,0.88865,3273099996.0
2009-09-15 18:55:00,0.8886,0.88875,0.88835,0.88865,3048900001.0
2009-09-15 19:00:00,0.88865,0.8888,0.88855,0.88875,2231200000.0
2009-09-15 19:05:00,0.88875,0.8889,0.8886,0.88875,2531800001.0
2009-09-15 19:10:00,0.88875,0.8888,0.88855,0.8886,1858600002.0
2009-09-15 19:15:00,0.88855,0.8887,0.88835,0.8886,3313099996.0
2009-09-15 19:20:00,0.8886,0.8891,0.8886,0.88875,2923800002.0
2009-09-15 19:25:00,0.88875,0.8889,0.88865,0.8887,2239999999.0
2009-09-15 19:30:00,0.8887,0.88875,0.88845,0.88855,2103799998.0
2009-09-15 19:35:00,0.88855,0.88875,0.88855,0.8887,1237600000.0
2009-09-15 19:40:00,0.88875,0.8897,0.88865,0.8896,2015099999.0
2009-09-15 19:45:00,0.8896,0.8896,0.8891,0.8893,2810799988.0
2009-09-15 19:50:00,0.8893,0.88965,0.88915,0.8896,2841399998.0
2009-09-15 19:55:00,0.88955,0.88955,0.8889,0.8893,3410800001.0
2009-09-15 20:00:00,0.88925,0.8896,0.88915,0.8896,2977899998.0
2009-09-15 20:05:00,0.8896,0.8896,0.8891,0.8894,3845499999.0
2009-09-15 20:10:00,0.8894,0.8894,0.889,0.88915,2243000000.0
2009-09-15 20:15:00,0.88915,0.8893,0.889,0.88915,1859699999.0
2009-09-15 20:20:00,0.88915,0.88915,0.88905,0.8891,1026099999.0
2009-09-15 20:25:00,0.8891,0.88935,0.88905,0.88925,1030400003.0
2009-09-15 20:30:00,0.88925,0.8894,0.8892,0.8894,1417700001.0
2009-09-15 20:35:00,0.88935,0.88945,0.8893,0.8894,1871900000.0
2009-09-15 20:40:00,0.8894,0.8894,0.88915,0.88925,712900000.0
2009-09-15 20:45:00,0.88925,0.88925,0.88895,0.88895,955800001.0
2009-09-15 20:50:00,0.88895,0.88895,0.88875,0.88885,1704500000.0
2009-09-15 20:55:00,0.88885,0.8889,0.8887,0.8888,1484600000.0
2009-09-15 21:00:00,0.8888,0.889,0.8888,0.88895,1168999995.0
2009-09-15 21:05:00,0.8889,0.88905,0.88885,0.88905,1204500001.0
2009-09-15 21:10:00,0.88905,0.8891,0.88895,0.889,1008000000.0
2009-09-15 21:15:00,0.889,0.88905,0.8889,0.88905,1047700000.0
2009-09-15 21:20:00,0.88905,0.8892,0.88905,0.88915,1456800000.0
2009-09-15 21:25:00,0.88915,0.8892,0.88905,0.88915,1102000000.0
2009-09-15 21:30:00,0.88915,0.88915,0.889,0.88905,946500000.0
2009-09-15 21:35:00,0.88905,0.88915,0.88895,0.8891,1025999999.0
2009-09-15 21:40:00,0.8891,0.8893,0.88905,0.8892,716200000.0
2009-09-15 21:45:00,0.8892,0.88925,0.88915,0.88915,470700000.0
2009-09-15 21:50:00,0.8892,0.88935,0.88915,0.88925,633500000.0
2009-09-15 21:55:00,0.88925,0.88935,0.88915,0.88925,1020600000.0
2009-09-15 22:00:00,0.88925,0.88925,0.88915,0.88915,394900000.0
2009-09-15 22:05:00,0.88915,0.88915,0.8891,0.88915,377200000.0
2009-09-15 22:10:00,0.88915,0.8892,0.88895,0.88895,378100000.0
2009-09-15 22:15:00,0.88895,0.8891,0.88875,0.889,702000000.0
2009-09-15 22:20:00,0.8891,0.8891,0.889,0.8891,366200001.0
2009-09-15 22:25:00,0.8891,0.88925,0.889,0.88925,848400001.0
2009-09-15 22:30:00,0.88915,0.88925,0.88895,0.88915,987500004.0
2009-09-15 22:35:00,0.88915,0.8892,0.889,0.8891,1072200000.0
2009-09-15 22:40:00,0.8892,0.8892,0.889,0.889,977200003.0
2009-09-15 22:45:00,0.8891,0.8891,0.8888,0.8888,392300000.0
2009-09-15 22:50:00,0.8888,0.8889,0.88865,0.8888,598999998.0
2009-09-15 22:55:00,0.8888,0.88905,0.88875,0.88875,748800001.0
2009-09-15 23:00:00,0.8888,0.8891,0.88875,0.8891,56000000.0
2009-09-15 23:05:00,0.88915,0.8892,0.889,0.8891,52700000.0
2009-09-15 23:10:00,0.8891,0.8892,0.8889,0.88905,162000000.0
2009-09-15 23:15:00,0.8891,0.88915,0.88885,0.88905,295600000.0
2009-09-15 23:20:00,0.88905,0.8891,0.889,0.88905,346400000.0
2009-09-15 23:25:00,0.88905,0.88905,0.8889,0.889,925100000.0
2009-09-15 23:30:00,0.889,0.88915,0.8889,0.889,746900000.0
2009-09-15 23:35:00,0.889,0.8892,0.8889,0.88915,568400000.0
2009-09-15 23:40:00,0.88915,0.88925,0.88909,0.8891,403400000.0
2009-09-15 23:45:00,0.8892,0.8892,0.88905,0.8891,520000000.0
2009-09-15 23:50:00,0.88915,0.8893,0.889,0.88925,1008600000.0
2009-09-15 23:55:00,0.8892,0.8893,0.8892,0.88925,185800000.0
2009-09-16 00:00:00,0.8892,0.88925,0.8891,0.88925,1841700001.0
2009-09-16 00:05:00,0.88925,0.88935,0.8891,0.8893,876100000.0
2009-09-16 00:10:00,0.88925,0.88935,0.88915,0.8893,762600001.0
2009-09-16 00:15:00,0.8893,0.88935,0.8892,0.88925,906300000.0
2009-09-16 00:20:00,0.88925,0.88935,0.88915,0.88925,1216100000.0
2009-09-16 00:25:00,0.88925,0.8895,0.88915,0.88935,1642300003.0
2009-09-16 00:30:00,0.88935,0.8895,0.8893,0.88935,128700000.0
2009-09-16 00:35:00,0.8893,0.88935,0.8892,0.88925,213800000.0
2009-09-16 00:40:00,0.88925,0.8893,0.88925,0.88925,44800000.0
2009-09-16 00:45:00,0.8891,0.8893,0.889,0.88925,632399996.0
2009-09-16 00:50:00,0.88925,0.88935,0.8892,0.8893,326900000.0
2009-09-16 00:55:00,0.88935,0.8894,0.8893,0.8893,282800000.0
2009-09-16 01:00:00,0.8893,0.8894,0.88925,0.8893,251200000.0
2009-09-16 01:05:00,0.8893,0.88935,0.8893,0.88935,496100000.0
2009-09-16 01:10:00,0.88935,0.88935,0.8893,0.8893,370500000.0
2009-09-16 01:15:00,0.8893,0.8895,0.8893,0.88935,783500000.0
2009-09-16 01:20:00,0.88935,0.8894,0.88935,0.88935,671400000.0
2009-09-16 01:25:00,0.88935,0.88935,0.88935,0.88935,487200000.0
2009-09-16 01:30:00,0.88935,0.88955,0.88935,0.8895,510400000.0
2009-09-16 01:35:00,0.8895,0.8896,0.88935,0.8894,227800000.0
2009-09-16 01:40:00,0.8894,0.88945,0.88935,0.88935,151800000.0
2009-09-16 01:45:00,0.88935,0.8894,0.88935,0.8894,242100000.0
2009-09-16 01:50:00,0.8894,0.8896,0.8894,0.8894,326500000.0
2009-09-16 01:55:00,0.8894,0.8896,0.8894,0.88955,301000000.0
2009-09-16 02:00:00,0.88955,0.8896,0.8893,0.8894,695600000.0
2009-09-16 02:05:00,0.8894,0.88945,0.8893,0.8894,685900000.0
2009-09-16 02:10:00,0.8894,0.8895,0.8894,0.8895,969900000.0
2009-09-16 02:15:00,0.8895,0.8895,0.8892,0.8893,272800000.0
2009-09-16 02:20:00,0.8893,0.88935,0.8891,0.88915,838600000.0
2009-09-16 02:25:00,0.8891,0.88925,0.88885,0.8889,621700000.0
2009-09-16 02:30:00,0.8889,0.889,0.8889,0.889,653600000.0
2009-09-16 02:35:00,0.889,0.8891,0.889,0.8891,628700000.0
2009-09-16 02:40:00,0.8891,0.8893,0.88905,0.88915,435700000.0
2009-09-16 02:45:00,0.8892,0.8893,0.88905,0.88915,599900000.0
2009-09-16 02:50:00,0.88915,0.88965,0.88905,0.88945,1139000000.0
2009-09-16 02:55:00,0.88945,0.8897,0.8894,0.88945,1782399997.0
2009-09-16 03:00:00,0.8895,0.88965,0.88945,0.88955,1431400003.0
2009-09-16 03:05:00,0.8896,0.8897,0.8894,0.8896,812699998.0
2009-09-16 03:10:00,0.88955,0.8897,0.88935,0.88945,1321400002.0
2009-09-16 03:15:00,0.88945,0.88955,0.88925,0.88925,851199998.0
2009-09-16 03:20:00,0.88925,0.88935,0.88915,0.88915,334800000.0
2009-09-16 03:25:00,0.88915,0.8893,0.889,0.8891,1050400000.0
2009-09-16 03:30:00,0.8891,0.88915,0.8891,0.8891,464000000.0
2009-09-16 03:35:00,0.8891,0.8892,0.88878,0.8891,219600000.0
2009-09-16 03:40:00,0.8891,0.88945,0.8891,0.8892,413200000.0
2009-09-16 03:45:00,0.8892,0.8895,0.8892,0.88945,517800000.0
2009-09-16 03:50:00,0.88945,0.88955,0.8894,0.8895,179200000.0
2009-09-16 03:55:00,0.8895,0.88955,0.88935,0.88945,238100000.0
2009-09-16 04:00:00,0.88945,0.88955,0.8894,0.8895,477600000.0
2009-09-16 04:05:00,0.88945,0.8895,0.88945,0.8895,321500000.0
2009-09-16 04:10:00,0.8895,0.88965,0.8895,0.88955,559100000.0
2009-09-16 04:15:00,0.88955,0.8897,0.8895,0.8897,435700000.0
2009-09-16 04:20:00,0.8897,0.8897,0.8896,0.8897,517000000.0
2009-09-16 04:25:00,0.8897,0.8898,0.88965,0.88975,1019899998.0
2009-09-16 04:30:00,0.8898,0.8898,0.8897,0.88975,167100000.0
2009-09-16 04:35:00,0.8897,0.8902,0.88965,0.89015,559400000.0
2009-09-16 04:40:00,0.89015,0.89055,0.8898,0.8903,1115200000.0
2009-09-16 04:45:00,0.8903,0.8903,0.89005,0.8901,516900000.0
2009-09-16 04:50:00,0.8901,0.89035,0.8901,0.8902,748400000.0
2009-09-16 04:55:00,0.8902,0.8903,0.8902,0.8903,626000000.0
2009-09-16 05:00:00,0.8903,0.8905,0.8903,0.89045,754700000.0
2009-09-16 05:05:00,0.89045,0.8905,0.8904,0.8905,329600000.0
2009-09-16 05:10:00,0.89045,0.8913,0.8904,0.8912,1089900000.0
2009-09-16 05:15:00,0.89135,0.8916,0.89115,0.8913,1034599998.0
2009-09-16 05:20:00,0.8913,0.8913,0.8911,0.89115,631100000.0
2009-09-16 05:25:00,0.89115,0.89115,0.8911,0.89115,381300000.0
2009-09-16 05:30:00,0.89115,0.8912,0.89105,0.89115,409600000.0
2009-09-16 05:35:00,0.89115,0.8912,0.89115,0.8912,428700000.0
2009-09-16 05:40:00,0.89115,0.89115,0.891,0.8911,963000000.0
2009-09-16 05:45:00,0.8911,0.8912,0.8911,0.8912,857800000.0
2009-09-16 05:50:00,0.8912,0.89125,0.8911,0.89115,553300000.0
2009-09-16 05:55:00,0.89115,0.8912,0.89115,0.89115,447700000.0
2009-09-16 06:00:00,0.89115,0.8912,0.8911,0.8912,643800000.0
2009-09-16 06:05:00,0.89115,0.8913,0.89115,0.89115,371200000.0
2009-09-16 06:10:00,0.89115,0.8912,0.89115,0.89115,100700000.0
2009-09-16 06:15:00,0.89115,0.89115,0.891,0.89105,366300000.0
2009-09-16 06:20:00,0.891,0.89105,0.89095,0.891,303300000.0
2009-09-16 06:25:00,0.891,0.891,0.89095,0.89095,510000000.0
2009-09-16 06:30:00,0.89095,0.891,0.8909,0.891,780300000.0
2009-09-16 06:35:00,0.891,0.89105,0.891,0.89105,884900000.0
2009-09-16 06:40:00,0.891,0.89115,0.891,0.891,750300000.0
2009-09-16 06:45:00,0.891,0.8913,0.891,0.891,604700000.0
2009-09-16 06:50:00,0.891,0.8911,0.891,0.8911,638400000.0
2009-09-16 06:55:00,0.8911,0.89125,0.8911,0.8912,431600000.0
2009-09-16 07:00:00,0.8912,0.8914,0.8912,0.8912,1185900000.0
2009-09-16 07:05:00,0.8912,0.89165,0.8912,0.89165,1441300000.0
2009-09-16 07:10:00,0.89165,0.89175,0.89155,0.89165,780000000.0
2009-09-16 07:15:00,0.89165,0.8917,0.89155,0.8916,817700000.0
2009-09-16 07:20:00,0.8916,0.8917,0.8915,0.89155,696400000.0
2009-09-16 07:25:00,0.89155,0.8917,0.89125,0.8916,1172999999.0
2009-09-16 07:30:00,0.8916,0.89185,0.8916,0.8918,972300000.0
2009-09-16 07:35:00,0.8918,0.89195,0.89165,0.89185,928300000.0
2009-09-16 07:40:00,0.8918,0.893,0.8918,0.8928,1587200000.0
2009-09-16 07:45:00,0.8928,0.8928,0.8924,0.89255,1026000000.0
2009-09-16 07:50:00,0.89255,0.8929,0.89255,0.8928,1194400000.0
2009-09-16 07:55:00,0.8928,0.8929,0.89255,0.89265,1159300000.0
2009-09-16 08:00:00,0.8925,0.8926,0.8923,0.89245,1582600000.0
2009-09-16 08:05:00,0.89245,0.8925,0.89215,0.89235,1695500000.0
2009-09-16 08:10:00,0.89235,0.8925,0.89175,0.89185,2998400002.0
2009-09-16 08:15:00,0.89185,0.8921,0.89145,0.89205,3741999994.0
2009-09-16 08:20:00,0.89205,0.8921,0.8914,0.8915,2396800003.0
2009-09-16 08:25:00,0.8915,0.89155,0.89105,0.8911,2569200001.0
2009-09-16 08:30:00,0.89115,0.89185,0.8911,0.8918,3661800000.0
2009-09-16 08:35:00,0.8918,0.892,0.8918,0.8919,1531499999.0
2009-09-16 08:40:00,0.8919,0.892,0.8912,0.89125,2007200000.0
2009-09-16 08:45:00,0.89125,0.8917,0.89125,0.89165,2820000002.0
2009-09-16 08:50:00,0.89165,0.89235,0.89165,0.8923,1313200001.0
2009-09-16 08:55:00,0.8923,0.8923,0.892,0.89205,2054600001.0
2009-09-16 09:00:00,0.89205,0.8921,0.8912,0.8915,3956599999.0
2009-09-16 09:05:00,0.89145,0.89155,0.8913,0.8913,4251500004.0
2009-09-16 09:10:00,0.8913,0.8914,0.89095,0.89135,4385999993.0
2009-09-16 09:15:00,0.89135,0.8914,0.89075,0.89115,3639000006.0
2009-09-16 09:20:00,0.89115,0.8916,0.8908,0.89155,3884000000.0
2009-09-16 09:25:00,0.89155,0.89185,0.89115,0.8913,4473099998.0
2009-09-16 09:30:00,0.8913,0.8919,0.89115,0.89185,4644800004.0
2009-09-16 09:35:00,0.89185,0.892,0.8913,0.8917,4116699999.0
2009-09-16 09:40:00,0.8917,0.89215,0.8917,0.89205,4348300006.0
2009-09-16 09:45:00,0.89205,0.89265,0.89185,0.8925,3443299999.0
2009-09-16 09:50:00,0.8925,0.89255,0.8922,0.8924,4298800005.0
2009-09-16 09:55:00,0.89245,0.8927,0.89205,0.89215,3254500006.0
2009-09-16 10:00:00,0.89215,0.89225,0.89145,0.8915,3146500001.0
2009-09-16 10:05:00,0.8915,0.89175,0.89135,0.89165,3149999998.0
2009-09-16 10:10:00,0.89165,0.89205,0.89165,0.892,2260700008.0
2009-09-16 10:15:00,0.892,0.89215,0.89165,0.8917,4251799993.0
2009-09-16 10:20:00,0.8917,0.89185,0.89145,0.8915,3838799998.0
2009-09-16 10:25:00,0.8915,0.8925,0.8914,0.89205,3632100002.0
2009-09-16 10:30:00,0.892,0.892,0.89035,0.8913,2244500004.0
2009-09-16 10:35:00,0.8913,0.89205,0.8911,0.89205,2425300001.0
2009-09-16 10:40:00,0.89195,0.8921,0.8914,0.8914,2176499999.0
2009-09-16 10:45:00,0.8914,0.8918,0.89135,0.89145,3688600002.0
2009-09-16 10:50:00,0.89145,0.8919,0.8914,0.8918,2614500001.0
2009-09-16 10:55:00,0.8918,0.89185,0.8914,0.8915,3659500003.0
2009-09-16 11:00:00,0.8915,0.89165,0.89065,0.8911,4457200006.0
2009-09-16 11:05:00,0.8911,0.8911,0.89065,0.89075,3176799998.0
2009-09-16 11:10:00,0.89075,0.89095,0.89035,0.89085,3279300009.0
2009-09-16 11:15:00,0.89085,0.891,0.89065,0.8907,3684100003.0
2009-09-16 11:20:00,0.8907,0.89095,0.89045,0.8906,2013400003.0
2009-09-16 11:25:00,0.8906,0.8906,0.88975,0.8898,3748300007.0
2009-09-16 11:30:00,0.8898,0.89025,0.8898,0.8899,2473500004.0
2009-09-16 11:35:00,0.8899,0.88995,0.88965,0.8897,4309300015.0
2009-09-16 11:40:00,0.8897,0.88975,0.88945,0.88955,4261299990.0
2009-09-16 11:45:00,0.88955,0.8899,0.8895,0.8899,1879199998.0
2009-09-16 11:50:00,0.88995,0.89015,0.88975,0.8899,3466700005.0
2009-09-16 11:55:00,0.8899,0.8899,0.8896,0.88985,1795200003.0
2009-09-16 12:00:00,0.88985,0.88985,0.8896,0.8896,2236499998.0
2009-09-16 12:05:00,0.8896,0.89,0.8896,0.88985,1856200002.0
2009-09-16 12:10:00,0.88985,0.88985,0.88955,0.88955,2017500000.0
2009-09-16 12:15:00,0.8895,0.88995,0.88935,0.88995,3514200010.0
2009-09-16 12:20:00,0.88995,0.89,0.8894,0.88975,2634299998.0
2009-09-16 12:25:00,0.88975,0.8899,0.8897,0.8897,1669000000.0
2009-09-16 12:30:00,0.8897,0.8899,0.8893,0.8893,1703399998.0
2009-09-16 12:35:00,0.8893,0.88945,0.8891,0.88935,2904600000.0
2009-09-16 12:40:00,0.88935,0.88935,0.8891,0.8892,3614199986.0
2009-09-16 12:45:00,0.8892,0.88935,0.88915,0.8893,2639400003.0
2009-09-16 12:50:00,0.8893,0.88935,0.8891,0.88915,2720500001.0
2009-09-16 12:55:00,0.88915,0.8892,0.8886,0.88865,5955700004.0
2009-09-16 13:00:00,0.88865,0.88915,0.88865,0.8891,4102300005.0
2009-09-16 13:05:00,0.88915,0.88915,0.88855,0.8886,2993400006.0
2009-09-16 13:10:00,0.88855,0.88865,0.88835,0.88845,4165900007.0
2009-09-16 13:15:00,0.88845,0.8885,0.88825,0.8883,2829700001.0
2009-09-16 13:20:00,0.8883,0.88885,0.8883,0.88875,4527300024.0
2009-09-16 13:25:00,0.88875,0.8888,0.88855,0.8886,4091700007.0
2009-09-16 13:30:00,0.8886,0.88875,0.88825,0.8886,3982699995.0
2009-09-16 13:35:00,0.8886,0.88875,0.88845,0.88855,2711600012.0
2009-09-16 13:40:00,0.88855,0.8886,0.88835,0.88855,2859100000.0
2009-09-16 13:45:00,0.88855,0.8886,0.88825,0.88855,3422000017.0
2009-09-16 13:50:00,0.88855,0.88875,0.8885,0.8886,1274900001.0
2009-09-16 13:55:00,0.8886,0.88895,0.8886,0.8888,1535600000.0
2009-09-16 14:00:00,0.88885,0.88915,0.88855,0.8891,3132899997.0
2009-09-16 14:05:00,0.8891,0.88915,0.8888,0.88905,3087599987.0
2009-09-16 14:10:00,0.88905,0.88985,0.88905,0.8897,3132300003.0
2009-09-16 14:15:00,0.8897,0.89035,0.8896,0.89,4019399996.0
2009-09-16 14:20:00,0.89,0.89025,0.88985,0.8902,3829800000.0
2009-09-16 14:25:00,0.8902,0.89055,0.8901,0.89015,3435400002.0
2009-09-16 14:30:00,0.8901,0.89035,0.8896,0.88975,3539399995.0
2009-09-16 14:35:00,0.88975,0.89015,0.88965,0.89,3546499997.0
2009-09-16 14:40:00,0.89,0.8904,0.8898,0.89025,3061799994.0
2009-09-16 14:45:00,0.89025,0.8903,0.89,0.8903,3837299995.0
2009-09-16 14:50:00,0.8903,0.8907,0.89025,0.8907,4687599989.0
2009-09-16 14:55:00,0.8907,0.89085,0.8906,0.8907,2894300000.0
2009-09-16 15:00:00,0.89065,0.8915,0.89065,0.8913,3581200002.0
2009-09-16 15:05:00,0.8913,0.8916,0.8911,0.8915,4093399989.0
2009-09-16 15:10:00,0.8915,0.8915,0.89095,0.89105,4097699998.0
2009-09-16 15:15:00,0.89105,0.8915,0.891,0.89135,2605200002.0
2009-09-16 15:20:00,0.89135,0.89215,0.89135,0.8915,3723099998.0
2009-09-16 15:25:00,0.8915,0.8919,0.89145,0.8918,3330800007.0
2009-09-16 15:30:00,0.8918,0.8922,0.8916,0.892,5186899992.0
2009-09-16 15:35:00,0.892,0.892,0.89045,0.89085,4623000003.0
2009-09-16 15:40:00,0.89085,0.8911,0.8905,0.89055,4097799996.0
2009-09-16 15:45:00,0.89055,0.8911,0.89035,0.891,4248800001.0
2009-09-16 15:50:00,0.89105,0.89125,0.8906,0.89115,3564299997.0
2009-09-16 15:55:00,0.8912,0.8914,0.891,0.89135,3437600000.0
2009-09-16 16:00:00,0.89135,0.8918,0.89115,0.8917,2650899998.0
2009-09-16 16:05:00,0.89165,0.8917,0.89065,0.89085,2788399997.0
2009-09-16 16:10:00,0.89085,0.89085,0.88975,0.88975,2038700000.0
2009-09-16 16:15:00,0.8898,0.8901,0.88955,0.89005,2433300001.0
2009-09-16 16:20:00,0.8901,0.8902,0.88935,0.89,2568999999.0
2009-09-16 16:25:00,0.89,0.8901,0.88945,0.88965,2962799999.0
2009-09-16 16:30:00,0.88965,0.8898,0.8896,0.8897,2134800000.0
2009-09-16 16:35:00,0.88975,0.8901,0.8897,0.89005,1519499998.0
2009-09-16 16:40:00,0.89005,0.8901,0.8896,0.8897,2642599997.0
2009-09-16 16:45:00,0.8897,0.8898,0.8888,0.8891,2690899995.0
2009-09-16 16:50:00,0.8891,0.88945,0.8889,0.88935,2881399998.0
2009-09-16 16:55:00,0.88935,0.89025,0.88925,0.88985,3513299997.0
2009-09-16 17:00:00,0.8898,0.891,0.8898,0.89075,3272600006.0
2009-09-16 17:05:00,0.89075,0.89085,0.89045,0.89055,2389100000.0
2009-09-16 17:10:00,0.8905,0.8906,0.89005,0.89005,2134999997.0
2009-09-16 17:15:00,0.8901,0.89015,0.8898,0.88985,2953799998.0
2009-09-16 17:20:00,0.88985,0.8899,0.88965,0.88985,2573500003.0
2009-09-16 17:25:00,0.88985,0.89,0.8897,0.88995,1565199998.0
2009-09-16 17:30:00,0.88995,0.89005,0.88985,0.88995,1655200002.0
2009-09-16 17:35:00,0.89,0.8902,0.8899,0.8902,1483500000.0
2009-09-16 17:40:00,0.89015,0.89035,0.88995,0.88995,1853899999.0
2009-09-16 17:45:00,0.88995,0.89015,0.88995,0.89005,2351500001.0
2009-09-16 17:50:00,0.89005,0.89025,0.88995,0.8902,1904600003.0
2009-09-16 17:55:00,0.89025,0.89095,0.8902,0.8907,2017299999.0
2009-09-16 18:00:00,0.8907,0.8911,0.89055,0.89095,2141399997.0
2009-09-16 18:05:00,0.89095,0.891,0.89065,0.8909,2898800000.0
2009-09-16 18:10:00,0.8909,0.89115,0.8907,0.891,2430400000.0
2009-09-16 18:15:00,0.89105,0.89105,0.8906,0.89075,2047700000.0
2009-09-16 18:20:00,0.8907,0.89105,0.89065,0.89095,3351299998.0
2009-09-16 18:25:00,0.8909,0.8911,0.8907,0.8908,1837000003.0
2009-09-16 18:30:00,0.8908,0.89095,0.89065,0.89085,1876300003.0
2009-09-16 18:35:00,0.89085,0.89135,0.8908,0.89125,2060499997.0
2009-09-16 18:40:00,0.89125,0.8914,0.8912,0.8913,1703600002.0
2009-09-16 18:45:00,0.8913,0.89185,0.8913,0.89185,2889500002.0
2009-09-16 18:50:00,0.89185,0.8919,0.8916,0.8918,1619999998.0
2009-09-16 18:55:00,0.8918,0.8923,0.89175,0.89205,2076199999.0
2009-09-16 19:00:00,0.89205,0.8921,0.8918,0.89195,1306700000.0
2009-09-16 19:05:00,0.892,0.8922,0.8918,0.892,1619199999.0
2009-09-16 19:10:00,0.892,0.89285,0.892,0.89285,2169000000.0
2009-09-16 19:15:00,0.89285,0.8929,0.89265,0.8928,1879100002.0
2009-09-16 19:20:00,0.8928,0.89325,0.89275,0.89315,1451399999.0
2009-09-16 19:25:00,0.8931,0.8932,0.89295,0.89295,967000001.0
2009-09-16 19:30:00,0.89295,0.89295,0.8925,0.89275,1334299997.0
2009-09-16 19:35:00,0.89275,0.89275,0.8925,0.8926,1183999999.0
2009-09-16 19:40:00,0.8926,0.8928,0.8924,0.8926,1435100001.0
2009-09-16 19:45:00,0.8926,0.8927,0.89255,0.89265,1320900000.0
2009-09-16 19:50:00,0.89265,0.8928,0.8926,0.89275,684400000.0
2009-09-16 19:55:00,0.89275,0.8928,0.89265,0.89275,715800000.0
2009-09-16 20:00:00,0.89275,0.89325,0.89275,0.89315,1311400000.0
2009-09-16 20:05:00,0.89315,0.8932,0.8927,0.8927,1139900000.0
2009-09-16 20:10:00,0.8927,0.89275,0.8925,0.89255,1240600001.0
2009-09-16 20:15:00,0.89255,0.8927,0.89245,0.89265,1617100000.0
2009-09-16 20:20:00,0.89265,0.8929,0.8926,0.89285,1026900001.0
2009-09-16 20:25:00,0.89285,0.8929,0.8926,0.8926,1137100003.0
2009-09-16 20:30:00,0.8926,0.89285,0.89235,0.89265,1644700001.0
2009-09-16 20:35:00,0.89265,0.89285,0.8924,0.89265,2748900002.0
2009-09-16 20:40:00,0.89265,0.8927,0.89245,0.89245,1938000000.0
2009-09-16 20:45:00,0.89245,0.89245,0.8923,0.8923,1481800000.0
2009-09-16 20:50:00,0.8923,0.8925,0.8922,0.8923,1131600001.0
2009-09-16 20:55:00,0.8923,0.8928,0.89225,0.89265,1301000000.0
2009-09-16 21:00:00,0.89265,0.89275,0.89255,0.8926,1060900003.0
2009-09-16 21:05:00,0.89255,0.89265,0.89235,0.8924,1274300000.0
2009-09-16 21:10:00,0.8924,0.8926,0.89225,0.8925,1773600001.0
2009-09-16 21:15:00,0.8925,0.8927,0.89235,0.8926,858700000.0
2009-09-16 21:20:00,0.8926,0.89265,0.8925,0.8926,848200000.0
2009-09-16 21:25:00,0.8926,0.89265,0.89235,0.89235,325500000.0
2009-09-16 21:30:00,0.89235,0.89235,0.89215,0.89225,857100000.0
2009-09-16 21:35:00,0.89225,0.8924,0.8922,0.89225,755400000.0
2009-09-16 21:40:00,0.89225,0.8923,0.89205,0.8921,1039200001.0
2009-09-16 21:45:00,0.8921,0.8923,0.892,0.89225,1363400000.0
2009-09-16 21:50:00,0.8923,0.89245,0.89225,0.8923,890600000.0
2009-09-16 21:55:00,0.8923,0.8926,0.8922,0.89255,1148600000.0
2009-09-16 22:00:00,0.89255,0.8926,0.8922,0.89235,1139200001.0
2009-09-16 22:05:00,0.89235,0.89235,0.8922,0.8923,874500000.0
2009-09-16 22:10:00,0.89235,0.89245,0.89225,0.8923,627200000.0
2009-09-16 22:15:00,0.8923,0.89245,0.89225,0.89235,345000000.0
2009-09-16 22:20:00,0.89235,0.89255,0.89235,0.89245,937500000.0
2009-09-16 22:25:00,0.89245,0.89265,0.8924,0.8926,1142800000.0
2009-09-16 22:30:00,0.8926,0.89275,0.8925,0.8925,866300001.0
2009-09-16 22:35:00,0.89255,0.89255,0.89225,0.89235,860200000.0
2009-09-16 22:40:00,0.89235,0.8924,0.8922,0.89235,495499999.0
2009-09-16 22:45:00,0.89235,0.8924,0.8921,0.8923,738599999.0
2009-09-16 22:50:00,0.8923,0.8923,0.8921,0.89225,592100000.0
2009-09-16 22:55:00,0.89225,0.8923,0.89215,0.89225,290500000.0
2009-09-16 23:00:00,0.89225,0.8923,0.8921,0.8923,7800000.0
2009-09-16 23:05:00,0.8923,0.8923,0.8923,0.8923,10000000.0
2009-09-16 23:10:00,0.8923,0.8924,0.8923,0.89235,63940000.0
2009-09-16 23:15:00,0.89235,0.89245,0.8923,0.89235,133440000.0
2009-09-16 23:20:00,0.89235,0.8924,0.8923,0.8923,129990000.0
2009-09-16 23:25:00,0.8923,0.8925,0.8923,0.89245,165360000.0
2009-09-16 23:30:00,0.89245,0.89245,0.8923,0.8923,232280000.0
2009-09-16 23:35:00,0.8923,0.8924,0.8923,0.89235,81380000.0
2009-09-16 23:40:00,0.89235,0.8924,0.8923,0.8923,102730000.0
2009-09-16 23:45:00,0.8923,0.8923,0.8922,0.8922,37410000.0
2009-09-16 23:50:00,0.8922,0.8924,0.89193,0.8924,258200000.0
2009-09-16 23:55:00,0.8924,0.89245,0.89235,0.89235,77300000.0
2009-09-17 00:00:00,0.89235,0.89255,0.8922,0.8924,638210000.0
2009-09-17 00:05:00,0.8924,0.8925,0.89209,0.89242,554000000.0
2009-09-17 00:10:00,0.89245,0.8926,0.8923,0.89255,269500000.0
2009-09-17 00:15:00,0.89255,0.8926,0.8925,0.89255,158100000.0
2009-09-17 00:20:00,0.89255,0.89255,0.8925,0.8925,93600000.0
2009-09-17 00:25:00,0.8925,0.89285,0.8925,0.89265,312170000.0
2009-09-17 00:30:00,0.8927,0.89275,0.8924,0.89245,257400000.0
2009-09-17 00:35:00,0.89245,0.89245,0.8922,0.8923,268000000.0
2009-09-17 00:40:00,0.8923,0.8923,0.89215,0.8922,302900000.0
2009-09-17 00:45:00,0.8922,0.8922,0.8921,0.89215,858400000.0
2009-09-17 00:50:00,0.89215,0.89225,0.89215,0.89215,179900000.0
2009-09-17 00:55:00,0.8922,0.89225,0.89215,0.8922,276000000.0
2009-09-17 01:00:00,0.89225,0.8924,0.89225,0.89235,373300000.0
2009-09-17 01:05:00,0.8923,0.8924,0.89225,0.89235,206300000.0
2009-09-17 01:10:00,0.89235,0.8924,0.89225,0.8924,106600000.0
2009-09-17 01:15:00,0.89235,0.89235,0.8922,0.8923,431400000.0
2009-09-17 01:20:00,0.8923,0.89255,0.8923,0.89255,582700000.0
2009-09-17 01:25:00,0.89255,0.89255,0.8924,0.8925,219300000.0
2009-09-17 01:30:00,0.8925,0.8925,0.8924,0.8925,104000000.0
2009-09-17 01:35:00,0.89245,0.89255,0.8924,0.8925,258800000.0
2009-09-17 01:40:00,0.89245,0.89255,0.89245,0.8925,169000000.0
2009-09-17 01:45:00,0.8925,0.8926,0.8923,0.8926,391300000.0
2009-09-17 01:50:00,0.8926,0.8926,0.8924,0.89245,469099999.0
2009-09-17 01:55:00,0.8925,0.8927,0.8924,0.89255,414800000.0
2009-09-17 02:00:00,0.8925,0.89265,0.89245,0.89255,961200000.0
2009-09-17 02:05:00,0.89255,0.89265,0.8924,0.89265,712000000.0
2009-09-17 02:10:00,0.89265,0.8927,0.8922,0.8924,863200000.0
2009-09-17 02:15:00,0.8924,0.89265,0.8922,0.8925,1188700000.0
2009-09-17 02:20:00,0.8925,0.8926,0.8924,0.89255,558700000.0
2009-09-17 02:25:00,0.8926,0.89265,0.8924,0.89255,1110100000.0
2009-09-17 02:30:00,0.89255,0.89265,0.8925,0.8925,419900000.0
2009-09-17 02:35:00,0.8925,0.89255,0.8925,0.8925,774700000.0
2009-09-17 02:40:00,0.8925,0.89265,0.89245,0.8926,438200000.0
2009-09-17 02:45:00,0.8926,0.8927,0.89255,0.89255,131700000.0
2009-09-17 02:50:00,0.89255,0.89265,0.89245,0.89255,982600000.0
2009-09-17 02:55:00,0.89255,0.89265,0.89235,0.89265,760900000.0
2009-09-17 03:00:00,0.89265,0.8927,0.89255,0.8927,715600000.0
2009-09-17 03:05:00,0.8927,0.89275,0.89255,0.89258,618200002.0
2009-09-17 03:10:00,0.89275,0.89275,0.89265,0.8927,363200000.0
2009-09-17 03:15:00,0.8927,0.89285,0.89265,0.8928,656800000.0
2009-09-17 03:20:00,0.89275,0.8928,0.8926,0.8927,770300000.0
2009-09-17 03:25:00,0.8927,0.8927,0.89255,0.8926,427600000.0
2009-09-17 03:30:00,0.8926,0.89275,0.8926,0.8927,754000000.0
2009-09-17 03:35:00,0.89275,0.8931,0.8927,0.8931,1126000001.0
2009-09-17 03:40:00,0.8931,0.8931,0.89295,0.89305,593700000.0
2009-09-17 03:45:00,0.89305,0.8932,0.893,0.8931,490100000.0
2009-09-17 03:50:00,0.89305,0.8932,0.89305,0.8931,744500000.0
2009-09-17 03:55:00,0.8931,0.8932,0.89305,0.8932,317900000.0
2009-09-17 04:00:00,0.8932,0.89335,0.8932,0.89335,432300000.0
2009-09-17 04:05:00,0.89335,0.89335,0.89305,0.89315,589600000.0
2009-09-17 04:10:00,0.89315,0.8932,0.89305,0.8931,555400000.0
2009-09-17 04:15:00,0.8931,0.8932,0.89305,0.89315,653300000.0
2009-09-17 04:20:00,0.89315,0.89315,0.89305,0.89305,259000000.0
2009-09-17 04:25:00,0.89305,0.8932,0.89295,0.89305,976000000.0
2009-09-17 04:30:00,0.89305,0.89315,0.89295,0.89305,897900000.0
2009-09-17 04:35:00,0.89305,0.8932,0.89295,0.89315,649700000.0
2009-09-17 04:40:00,0.89315,0.89335,0.8931,0.89335,448400000.0
2009-09-17 04:45:00,0.89335,0.89335,0.89285,0.8929,1233500000.0
2009-09-17 04:50:00,0.8929,0.89305,0.89265,0.8929,1391699998.0
2009-09-17 04:55:00,0.8929,0.8931,0.89275,0.89305,917600001.0
2009-09-17 05:00:00,0.89305,0.8931,0.8928,0.8928,713100001.0
2009-09-17 05:05:00,0.8928,0.89295,0.89265,0.8927,1413900001.0
2009-09-17 05:10:00,0.8927,0.89275,0.89265,0.8927,947400000.0
2009-09-17 05:15:00,0.8927,0.89305,0.89265,0.89305,650500000.0
2009-09-17 05:20:00,0.89305,0.8931,0.89295,0.89295,781400000.0
2009-09-17 05:25:00,0.89295,0.89305,0.89285,0.893,1768099999.0
2009-09-17 05:30:00,0.893,0.89315,0.893,0.893,531600000.0
2009-09-17 05:35:00,0.89305,0.89305,0.89275,0.8928,1480900000.0
2009-09-17 05:40:00,0.8928,0.893,0.8928,0.89285,1220000001.0
2009-09-17 05:45:00,0.89285,0.8929,0.8927,0.89285,554600000.0
2009-09-17 05:50:00,0.89285,0.8929,0.89285,0.8929,574100000.0
2009-09-17 05:55:00,0.8929,0.893,0.8928,0.8929,381100000.0
2009-09-17 06:00:00,0.8929,0.89305,0.89275,0.8929,778400000.0
2009-09-17 06:05:00,0.8929,0.89315,0.89285,0.89285,642300000.0
2009-09-17 06:10:00,0.89285,0.89305,0.8928,0.89295,946500000.0
2009-09-17 06:15:00,0.89295,0.89305,0.89285,0.89295,775400000.0
2009-09-17 06:20:00,0.89295,0.89305,0.89285,0.89295,521700001.0
2009-09-17 06:25:00,0.89295,0.89305,0.8928,0.893,664500000.0
2009-09-17 06:30:00,0.893,0.89305,0.8927,0.89285,822900000.0
2009-09-17 06:35:00,0.89285,0.8929,0.89255,0.89255,760500000.0
2009-09-17 06:40:00,0.8926,0.89265,0.89235,0.89245,1111800001.0
2009-09-17 06:45:00,0.89245,0.89265,0.89235,0.89255,1173600000.0
2009-09-17 06:50:00,0.89255,0.8927,0.8925,0.89265,434600000.0
2009-09-17 06:55:00,0.89265,0.8927,0.8926,0.89265,250300000.0
2009-09-17 07:00:00,0.89265,0.8928,0.8926,0.8928,1249100000.0
2009-09-17 07:05:00,0.89275,0.89295,0.8926,0.89285,644900000.0
2009-09-17 07:10:00,0.89285,0.89285,0.89255,0.89265,400500000.0
2009-09-17 07:15:00,0.89265,0.89285,0.89265,0.89285,532000000.0
2009-09-17 07:20:00,0.89285,0.89285,0.89255,0.8927,768600000.0
2009-09-17 07:25:00,0.8927,0.89295,0.89265,0.89295,1299200000.0
2009-09-17 07:30:00,0.89295,0.89295,0.89225,0.89225,1158000000.0
2009-09-17 07:35:00,0.89225,0.89255,0.89225,0.8925,920400000.0
2009-09-17 07:40:00,0.8925,0.89265,0.8923,0.8926,1088200000.0
2009-09-17 07:45:00,0.89265,0.89265,0.8922,0.8922,1100100000.0
2009-09-17 07:50:00,0.89225,0.8925,0.89205,0.89235,1841400001.0
2009-09-17 07:55:00,0.89235,0.89275,0.89215,0.89275,1356600000.0
2009-09-17 08:00:00,0.89265,0.89275,0.89225,0.8926,947200000.0
2009-09-17 08:05:00,0.8926,0.8926,0.8923,0.8925,1674800000.0
2009-09-17 08:10:00,0.8925,0.8925,0.89215,0.89225,2687800000.0
2009-09-17 08:15:00,0.8922,0.89225,0.8917,0.892,1566300006.0
2009-09-17 08:20:00,0.89195,0.89225,0.8919,0.892,1597700000.0
2009-09-17 08:25:00,0.892,0.89215,0.89185,0.8921,1291000000.0
2009-09-17 08:30:00,0.8921,0.8922,0.89155,0.89185,2875000004.0
2009-09-17 08:35:00,0.89185,0.89195,0.89155,0.89195,1458700000.0
2009-09-17 08:40:00,0.89195,0.89195,0.8912,0.89155,1856299999.0
2009-09-17 08:45:00,0.89155,0.89155,0.8913,0.89155,1626999999.0
2009-09-17 08:50:00,0.89155,0.89165,0.89125,0.89155,2028000001.0
2009-09-17 08:55:00,0.8916,0.89215,0.89145,0.8918,2048500000.0
2009-09-17 09:00:00,0.8918,0.89185,0.89155,0.8917,1594799999.0
2009-09-17 09:05:00,0.8917,0.89175,0.8912,0.8912,2098000000.0
2009-09-17 09:10:00,0.8912,0.89165,0.89115,0.89165,2118800000.0
2009-09-17 09:15:00,0.8916,0.89185,0.89145,0.89165,1394400001.0
2009-09-17 09:20:00,0.89165,0.89175,0.89155,0.8916,1067200000.0
2009-09-17 09:25:00,0.8916,0.8922,0.89155,0.8917,2120800000.0
2009-09-17 09:30:00,0.89165,0.89185,0.89145,0.8915,1927400001.0
2009-09-17 09:35:00,0.8915,0.8915,0.89095,0.891,1859799999.0
2009-09-17 09:40:00,0.89095,0.89115,0.89095,0.8911,1855500001.0
2009-09-17 09:45:00,0.8911,0.89115,0.89075,0.8909,1769699998.0
2009-09-17 09:50:00,0.8909,0.89095,0.89075,0.89085,1317300000.0
2009-09-17 09:55:00,0.89085,0.8909,0.89065,0.89065,2423499999.0
2009-09-17 10:00:00,0.89065,0.89065,0.88995,0.89055,2191200001.0
2009-09-17 10:05:00,0.89055,0.8912,0.8905,0.8912,1185700000.0
2009-09-17 10:10:00,0.8912,0.8914,0.8909,0.8911,2214200001.0
2009-09-17 10:15:00,0.8911,0.8912,0.8909,0.89105,1744700000.0
2009-09-17 10:20:00,0.89105,0.8912,0.89095,0.89095,1822300000.0
2009-09-17 10:25:00,0.89095,0.89155,0.8906,0.89145,2216299999.0
2009-09-17 10:30:00,0.89145,0.8927,0.8914,0.8922,3747900000.0
2009-09-17 10:35:00,0.8922,0.8925,0.8921,0.8923,2427300004.0
2009-09-17 10:40:00,0.89235,0.8924,0.8917,0.8917,2339599999.0
2009-09-17 10:45:00,0.8917,0.89175,0.89145,0.89155,2853400005.0
2009-09-17 10:50:00,0.89155,0.8922,0.8915,0.89215,2353400000.0
2009-09-17 10:55:00,0.89215,0.89225,0.89165,0.8918,2124300005.0
2009-09-17 11:00:00,0.8918,0.89205,0.89175,0.8918,1907100002.0
2009-09-17 11:05:00,0.8918,0.89185,0.8912,0.89135,1590700001.0
2009-09-17 11:10:00,0.89135,0.8915,0.8908,0.89095,1223300000.0
2009-09-17 11:15:00,0.89095,0.89105,0.89075,0.89085,1449700000.0
2009-09-17 11:20:00,0.89085,0.89145,0.8908,0.89125,1810199998.0
2009-09-17 11:25:00,0.8913,0.8916,0.8912,0.8916,1291500000.0
2009-09-17 11:30:00,0.8916,0.8916,0.89115,0.89135,2376600004.0
2009-09-17 11:35:00,0.89135,0.89135,0.89075,0.8908,2079000000.0
2009-09-17 11:40:00,0.8908,0.8916,0.89075,0.89155,1429400000.0
2009-09-17 11:45:00,0.89155,0.8916,0.89145,0.89155,1994400000.0
2009-09-17 11:50:00,0.89155,0.89155,0.8914,0.89145,1217899998.0
2009-09-17 11:55:00,0.89145,0.89155,0.8911,0.89125,1694599996.0
2009-09-17 12:00:00,0.89125,0.89125,0.89055,0.8906,2382100000.0
2009-09-17 12:05:00,0.8906,0.89085,0.8906,0.89075,1149500000.0
2009-09-17 12:10:00,0.89075,0.8908,0.8905,0.89065,2101000002.0
2009-09-17 12:15:00,0.8906,0.89075,0.89055,0.8907,1611900002.0
2009-09-17 12:20:00,0.89065,0.8908,0.8902,0.8902,2341800000.0
2009-09-17 12:25:00,0.8902,0.89035,0.8901,0.8902,3136800002.0
2009-09-17 12:30:00,0.8902,0.8903,0.8901,0.89025,944699999.0
2009-09-17 12:35:00,0.8903,0.89055,0.8903,0.8903,973499999.0
2009-09-17 12:40:00,0.8903,0.89045,0.89025,0.8904,879900000.0
2009-09-17 12:45:00,0.8904,0.8906,0.8903,0.8905,1609400005.0
2009-09-17 12:50:00,0.8905,0.8906,0.89025,0.8905,1429000000.0
2009-09-17 12:55:00,0.8905,0.8906,0.89025,0.8904,1387700001.0
2009-09-17 13:00:00,0.8904,0.89045,0.8899,0.89,1866900000.0
2009-09-17 13:05:00,0.89,0.8903,0.8899,0.8903,1863200000.0
2009-09-17 13:10:00,0.8903,0.8903,0.88975,0.8899,2744299998.0
2009-09-17 13:15:00,0.8899,0.89015,0.88965,0.89015,2219799996.0
2009-09-17 13:20:00,0.89015,0.8902,0.88985,0.88995,2488000001.0
2009-09-17 13:25:00,0.88995,0.8903,0.88995,0.88995,1814300001.0
2009-09-17 13:30:00,0.88985,0.8907,0.88985,0.89055,1833100000.0
2009-09-17 13:35:00,0.89055,0.8911,0.8905,0.89085,2366099998.0
2009-09-17 13:40:00,0.8908,0.8911,0.8906,0.89105,2509600002.0
2009-09-17 13:45:00,0.89105,0.8911,0.89065,0.8907,2260500001.0
2009-09-17 13:50:00,0.8907,0.89085,0.89035,0.8907,2485600001.0
2009-09-17 13:55:00,0.8907,0.8907,0.8904,0.8905,1917100000.0
2009-09-17 14:00:00,0.8905,0.89065,0.8904,0.8906,2313999999.0
2009-09-17 14:05:00,0.8906,0.8909,0.89045,0.8906,2888100000.0
2009-09-17 14:10:00,0.8906,0.89065,0.8901,0.8904,2241200001.0
2009-09-17 14:15:00,0.8904,0.8905,0.89025,0.8904,1362600000.0
2009-09-17 14:20:00,0.8904,0.89105,0.89035,0.89095,1688200001.0
2009-09-17 14:25:00,0.89095,0.891,0.8907,0.8907,2759800001.0
2009-09-17 14:30:00,0.89075,0.891,0.89045,0.89075,2937200002.0
2009-09-17 14:35:00,0.89075,0.8911,0.8906,0.89105,3261400004.0
2009-09-17 14:40:00,0.89105,0.89125,0.89095,0.89095,3371200003.0
2009-09-17 14:45:00,0.89095,0.8912,0.89095,0.8911,2117200002.0
2009-09-17 14:50:00,0.8911,0.8913,0.89095,0.891,2139999999.0
2009-09-17 14:55:00,0.891,0.89125,0.89065,0.89075,2247100000.0
2009-09-17 15:00:00,0.89075,0.8908,0.8905,0.89075,2532899999.0
2009-09-17 15:05:00,0.89075,0.8908,0.8902,0.89035,2473299998.0
2009-09-17 15:10:00,0.89035,0.89055,0.8901,0.89015,2600800001.0
2009-09-17 15:15:00,0.89015,0.89115,0.89015,0.89105,2734399999.0
2009-09-17 15:20:00,0.89105,0.89175,0.8909,0.8917,2353099999.0
2009-09-17 15:25:00,0.8917,0.8919,0.8913,0.89155,2155600001.0
2009-09-17 15:30:00,0.89155,0.89195,0.89135,0.89165,2393600002.0
2009-09-17 15:35:00,0.89165,0.8919,0.89165,0.8919,3136600005.0
2009-09-17 15:40:00,0.8919,0.8921,0.89175,0.89175,2840999998.0
2009-09-17 15:45:00,0.89175,0.8918,0.8913,0.8914,2183599999.0
2009-09-17 15:50:00,0.89135,0.89165,0.89135,0.8916,2723199999.0
2009-09-17 15:55:00,0.89155,0.89195,0.89155,0.8917,3163200008.0
2009-09-17 16:00:00,0.8917,0.8919,0.89155,0.89175,3316900004.0
2009-09-17 16:05:00,0.89175,0.8923,0.89175,0.8923,4158000008.0
2009-09-17 16:10:00,0.89225,0.8925,0.89215,0.89245,2075699999.0
2009-09-17 16:15:00,0.8924,0.8928,0.8924,0.89265,2194400001.0
2009-09-17 16:20:00,0.8927,0.8928,0.8925,0.8927,3227899999.0
2009-09-17 16:25:00,0.8927,0.89295,0.8925,0.8926,3629399991.0
2009-09-17 16:30:00,0.8926,0.89275,0.8921,0.8922,2238999996.0
2009-09-17 16:35:00,0.8922,0.89225,0.8917,0.89195,2966799997.0
2009-09-17 16:40:00,0.89195,0.892,0.8918,0.8919,1820599998.0
2009-09-17 16:45:00,0.8919,0.8919,0.8911,0.8914,2599999996.0
2009-09-17 16:50:00,0.8914,0.89145,0.89095,0.89125,3578099992.0
2009-09-17 16:55:00,0.8912,0.8917,0.89095,0.89145,3514300001.0
2009-09-17 17:00:00,0.89145,0.8917,0.8914,0.89155,2227799999.0
2009-09-17 17:05:00,0.89155,0.8917,0.89145,0.8917,1531999998.0
2009-09-17 17:10:00,0.89165,0.89175,0.8914,0.89175,1676700001.0
2009-09-17 17:15:00,0.89175,0.892,0.8915,0.89165,2317199997.0
2009-09-17 17:20:00,0.89165,0.89195,0.8916,0.89195,2871499998.0
2009-09-17 17:25:00,0.89195,0.89215,0.8918,0.8918,2908600000.0
2009-09-17 17:30:00,0.89185,0.8919,0.89165,0.8917,1685100001.0
2009-09-17 17:35:00,0.8917,0.8917,0.8909,0.891,2250200001.0
2009-09-17 17:40:00,0.891,0.891,0.89085,0.89095,2369800005.0
2009-09-17 17:45:00,0.89095,0.89135,0.8909,0.89125,2103699998.0
2009-09-17 17:50:00,0.89125,0.8915,0.8912,0.8915,3601599998.0
2009-09-17 17:55:00,0.8915,0.8919,0.8915,0.8918,2459199993.0
2009-09-17 18:00:00,0.8918,0.89195,0.89175,0.89185,1288899999.0
2009-09-17 18:05:00,0.89185,0.8923,0.89175,0.8923,2685900001.0
2009-09-17 18:10:00,0.89225,0.8926,0.89215,0.8924,2187900001.0
2009-09-17 18:15:00,0.89235,0.8924,0.89215,0.89225,2261800000.0
2009-09-17 18:20:00,0.89225,0.89255,0.89215,0.89235,1968100000.0
2009-09-17 18:25:00,0.89235,0.8924,0.892,0.8921,2258299999.0
2009-09-17 18:30:00,0.8921,0.8923,0.89205,0.8923,1608300000.0
2009-09-17 18:35:00,0.89225,0.89235,0.89215,0.8923,2188499991.0
2009-09-17 18:40:00,0.89225,0.89235,0.89205,0.8923,1764399999.0
2009-09-17 18:45:00,0.89235,0.893,0.8923,0.89295,3115199995.0
2009-09-17 18:50:00,0.89295,0.8936,0.89275,0.8934,2818500001.0
2009-09-17 18:55:00,0.8934,0.89405,0.89335,0.894,2992600001.0
2009-09-17 19:00:00,0.894,0.8943,0.8939,0.89425,2584699999.0
2009-09-17 19:05:00,0.8942,0.8949,0.8942,0.89465,2260800002.0
2009-09-17 19:10:00,0.8946,0.89465,0.8944,0.89445,1524600001.0
2009-09-17 19:15:00,0.89445,0.89445,0.89435,0.8944,805100001.0
2009-09-17 19:20:00,0.8944,0.89455,0.89415,0.8944,2502100000.0
2009-09-17 19:25:00,0.8944,0.89465,0.89425,0.89425,2178700000.0
2009-09-17 19:30:00,0.89425,0.8945,0.89425,0.8944,2120300000.0
2009-09-17 19:35:00,0.8944,0.89445,0.89425,0.8943,998299998.0
2009-09-17 19:40:00,0.8943,0.8943,0.89425,0.8943,1079300000.0
2009-09-17 19:45:00,0.8943,0.89435,0.89425,0.89425,797199999.0
2009-09-17 19:50:00,0.89425,0.89445,0.89425,0.8943,1243199998.0
2009-09-17 19:55:00,0.8943,0.8944,0.8941,0.8941,1328999998.0
2009-09-17 20:00:00,0.8941,0.89445,0.8941,0.89445,1539500000.0
2009-09-17 20:05:00,0.89445,0.89545,0.8944,0.89535,1169000000.0
2009-09-17 20:10:00,0.89535,0.8958,0.89525,0.8958,937300000.0
2009-09-17 20:15:00,0.8958,0.896,0.89555,0.896,1437800000.0
2009-09-17 20:20:00,0.89595,0.89675,0.8959,0.8966,1708400001.0
2009-09-17 20:25:00,0.89665,0.89665,0.8961,0.89615,1488100000.0
2009-09-17 20:30:00,0.8962,0.8962,0.8958,0.896,1481099999.0
2009-09-17 20:35:00,0.896,0.89605,0.8958,0.8959,989600000.0
2009-09-17 20:40:00,0.8959,0.8962,0.89585,0.8959,1322100001.0
2009-09-17 20:45:00,0.8959,0.8967,0.89585,0.8967,1834499998.0
2009-09-17 20:50:00,0.89665,0.89685,0.8966,0.89675,1213500000.0
2009-09-17 20:55:00,0.89675,0.8968,0.8966,0.89665,938000000.0
2009-09-17 21:00:00,0.89665,0.8967,0.8965,0.89665,1316700002.0
2009-09-17 21:05:00,0.89665,0.8967,0.8963,0.8964,1137300002.0
2009-09-17 21:10:00,0.8964,0.8966,0.8963,0.89655,549600000.0
2009-09-17 21:15:00,0.89655,0.8968,0.89655,0.8968,868900001.0
2009-09-17 21:20:00,0.8968,0.8968,0.8967,0.8968,814100000.0
2009-09-17 21:25:00,0.8968,0.89685,0.8967,0.8967,618400000.0
2009-09-17 21:30:00,0.8967,0.89675,0.8966,0.8966,671500000.0
2009-09-17 21:35:00,0.8966,0.89685,0.89645,0.8965,865700000.0
2009-09-17 21:40:00,0.89645,0.8965,0.8962,0.8962,1272000000.0
2009-09-17 21:45:00,0.8962,0.89645,0.8962,0.8963,828100000.0
2009-09-17 21:50:00,0.8963,0.89655,0.89625,0.8965,603600000.0
2009-09-17 21:55:00,0.8965,0.8966,0.8965,0.89655,472200000.0
2009-09-17 22:00:00,0.89655,0.89655,0.8964,0.89645,406000000.0
2009-09-17 22:05:00,0.89645,0.89645,0.8963,0.89635,418600000.0
2009-09-17 22:10:00,0.8964,0.8965,0.89635,0.89645,130100000.0
2009-09-17 22:15:00,0.89645,0.89665,0.89635,0.8966,250700000.0
2009-09-17 22:20:00,0.89665,0.8967,0.89635,0.8964,565400000.0
2009-09-17 22:25:00,0.8964,0.89645,0.89635,0.89635,219300000.0
2009-09-17 22:30:00,0.89635,0.8964,0.89635,0.89635,261000000.0
2009-09-17 22:35:00,0.89635,0.89645,0.8962,0.89625,341300000.0
2009-09-17 22:40:00,0.89625,0.8964,0.8961,0.89635,648800000.0
2009-09-17 22:45:00,0.89635,0.89655,0.89605,0.89645,803600000.0
2009-09-17 22:50:00,0.89645,0.89665,0.89635,0.8964,858600001.0
2009-09-17 22:55:00,0.8964,0.89645,0.89575,0.89575,530000000.0
2009-09-17 23:00:00,0.8959,0.89625,0.8958,0.896,172300000.0
2009-09-17 23:05:00,0.89605,0.8962,0.896,0.896,114400000.0
2009-09-17 23:10:00,0.896,0.8961,0.896,0.8961,54800000.0
2009-09-17 23:15:00,0.89605,0.89615,0.89605,0.8961,132700000.0
2009-09-17 23:20:00,0.8962,0.8963,0.896,0.89615,326200000.0
2009-09-17 23:25:00,0.8962,0.8964,0.8962,0.8963,1025770000.0
2009-09-17 23:30:00,0.8963,0.8963,0.8962,0.8962,13100000.0
2009-09-17 23:35:00,0.8962,0.8963,0.8962,0.8962,695170000.0
2009-09-17 23:40:00,0.8962,0.8963,0.8962,0.8962,1990230000.0
2009-09-17 23:45:00,0.8962,0.8963,0.8962,0.8963,256290000.0
2009-09-17 23:50:00,0.8963,0.89635,0.89625,0.8963,906880000.0
2009-09-17 23:55:00,0.89635,0.8964,0.89625,0.89625,230240000.0
2009-09-18 00:00:00,0.89625,0.89635,0.896,0.89615,222400000.0
2009-09-18 00:05:00,0.89615,0.8962,0.89605,0.89605,283000000.0
2009-09-18 00:10:00,0.89605,0.89625,0.896,0.89625,152500000.0
2009-09-18 00:15:00,0.8961,0.89615,0.89588,0.89615,161200000.0
2009-09-18 00:20:00,0.89615,0.89615,0.89605,0.89605,79200000.0
2009-09-18 00:25:00,0.896,0.89605,0.8959,0.896,107500000.0
2009-09-18 00:30:00,0.896,0.8961,0.896,0.89605,264400000.0
2009-09-18 00:35:00,0.89605,0.8961,0.896,0.89605,274500000.0
2009-09-18 00:40:00,0.89605,0.8961,0.89595,0.8961,227500000.0
2009-09-18 00:45:00,0.8961,0.89615,0.89605,0.8961,224000000.0
2009-09-18 00:50:00,0.8961,0.8961,0.896,0.896,76800000.0
2009-09-18 00:55:00,0.896,0.896,0.8958,0.89595,275200000.0
2009-09-18 01:00:00,0.89595,0.8962,0.89595,0.89615,469100000.0
2009-09-18 01:05:00,0.89615,0.8962,0.8959,0.8959,783200000.0
2009-09-18 01:10:00,0.8959,0.8959,0.8957,0.89585,558400000.0
2009-09-18 01:15:00,0.89585,0.89585,0.8957,0.89575,240900000.0
2009-09-18 01:20:00,0.8957,0.89575,0.8955,0.8956,591600000.0
2009-09-18 01:25:00,0.8956,0.8958,0.89555,0.89575,917600002.0
2009-09-18 01:30:00,0.89575,0.89585,0.8956,0.89575,800700000.0
2009-09-18 01:35:00,0.8958,0.89595,0.8957,0.8959,761800000.0
2009-09-18 01:40:00,0.8959,0.8959,0.8957,0.8957,738600000.0
2009-09-18 01:45:00,0.8957,0.89575,0.89565,0.8957,984099999.0
2009-09-18 01:50:00,0.89565,0.8958,0.89565,0.89575,390600000.0
2009-09-18 01:55:00,0.89575,0.8964,0.89565,0.8964,1191299998.0
2009-09-18 02:00:00,0.8964,0.89685,0.89625,0.8967,2736699998.0
2009-09-18 02:05:00,0.8967,0.89685,0.89665,0.89665,653700000.0
2009-09-18 02:10:00,0.89665,0.89685,0.89665,0.89675,422100000.0
2009-09-18 02:15:00,0.89675,0.89675,0.89655,0.89665,422600000.0
2009-09-18 02:20:00,0.89665,0.89675,0.89645,0.89645,753500000.0
2009-09-18 02:25:00,0.8965,0.8965,0.89645,0.89645,346200000.0
2009-09-18 02:30:00,0.89645,0.8965,0.8963,0.8965,498700000.0
2009-09-18 02:35:00,0.8965,0.8965,0.89625,0.8963,668500000.0
2009-09-18 02:40:00,0.8963,0.8963,0.89625,0.8963,1447500000.0
2009-09-18 02:45:00,0.8963,0.8964,0.8963,0.89635,940300001.0
2009-09-18 02:50:00,0.8964,0.89645,0.89625,0.89635,691500000.0
2009-09-18 02:55:00,0.89625,0.89625,0.89605,0.89625,994100000.0
2009-09-18 03:00:00,0.89625,0.8963,0.89615,0.89625,363900000.0
2009-09-18 03:05:00,0.8962,0.8965,0.89615,0.8963,1771200000.0
2009-09-18 03:10:00,0.8963,0.8964,0.89625,0.89635,777800000.0
2009-09-18 03:15:00,0.89635,0.8972,0.8963,0.89715,1839000000.0
2009-09-18 03:20:00,0.89715,0.89735,0.89705,0.89725,1521300000.0
2009-09-18 03:25:00,0.89725,0.89735,0.8972,0.89725,1726000000.0
2009-09-18 03:30:00,0.8972,0.89745,0.8972,0.8974,913000000.0
2009-09-18 03:35:00,0.8974,0.89785,0.89735,0.89785,839600000.0
2009-09-18 03:40:00,0.89785,0.89795,0.89775,0.89775,490300000.0
2009-09-18 03:45:00,0.89775,0.898,0.89775,0.898,1055400000.0
2009-09-18 03:50:00,0.89805,0.89805,0.8978,0.8978,1690000000.0
2009-09-18 03:55:00,0.8978,0.89805,0.89775,0.8978,1488100002.0
2009-09-18 04:00:00,0.8978,0.89835,0.8978,0.89795,2273100000.0
2009-09-18 04:05:00,0.89795,0.8983,0.89795,0.89815,1627499998.0
2009-09-18 04:10:00,0.8982,0.8984,0.89815,0.89825,830500000.0
2009-09-18 04:15:00,0.89825,0.8984,0.89825,0.89825,729000000.0
2009-09-18 04:20:00,0.89825,0.89835,0.89825,0.89825,433000000.0
2009-09-18 04:25:00,0.89825,0.89825,0.89795,0.89795,830800000.0
2009-09-18 04:30:00,0.89795,0.89805,0.8979,0.89795,595800000.0
2009-09-18 04:35:00,0.89795,0.89825,0.8979,0.898,1187500001.0
2009-09-18 04:40:00,0.89795,0.8981,0.89785,0.89795,652600000.0
2009-09-18 04:45:00,0.89795,0.89805,0.8979,0.89795,1149600000.0
2009-09-18 04:50:00,0.89795,0.89795,0.89775,0.89775,1210600000.0
2009-09-18 04:55:00,0.89775,0.8978,0.8977,0.89775,363300000.0
2009-09-18 05:00:00,0.89775,0.89775,0.89745,0.8975,2149200000.0
2009-09-18 05:05:00,0.8975,0.8976,0.89735,0.89745,1425300000.0
2009-09-18 05:10:00,0.89745,0.8976,0.8974,0.89745,449800000.0
2009-09-18 05:15:00,0.89745,0.89745,0.89735,0.89745,1004700002.0
2009-09-18 05:20:00,0.89745,0.89745,0.89715,0.89715,995100002.0
2009-09-18 05:25:00,0.8972,0.89765,0.8972,0.89755,1768000000.0
2009-09-18 05:30:00,0.8976,0.8979,0.89755,0.8978,2626000010.0
2009-09-18 05:35:00,0.89785,0.89815,0.89775,0.898,1568800001.0
2009-09-18 05:40:00,0.898,0.89805,0.89785,0.8979,829800000.0
2009-09-18 05:45:00,0.8979,0.898,0.8978,0.89785,590900000.0
2009-09-18 05:50:00,0.89785,0.89805,0.8978,0.8979,1205000000.0
2009-09-18 05:55:00,0.89795,0.8981,0.89785,0.8981,896900000.0
2009-09-18 06:00:00,0.89815,0.8982,0.89805,0.89815,961700000.0
2009-09-18 06:05:00,0.89815,0.89825,0.8981,0.8982,602400000.0
2009-09-18 06:10:00,0.8982,0.89825,0.89785,0.89795,1007400000.0
2009-09-18 06:15:00,0.89795,0.898,0.89795,0.89795,761899999.0
2009-09-18 06:20:00,0.89795,0.8981,0.89785,0.8979,1647299998.0
2009-09-18 06:25:00,0.8979,0.898,0.89785,0.89795,997999999.0
2009-09-18 06:30:00,0.89795,0.89825,0.89795,0.89815,591300001.0
2009-09-18 06:35:00,0.8981,0.89815,0.8979,0.8979,1701199997.0
2009-09-18 06:40:00,0.8979,0.8979,0.89775,0.89785,1105299994.0
2009-09-18 06:45:00,0.89785,0.8983,0.89785,0.89815,1511600002.0
2009-09-18 06:50:00,0.89815,0.8982,0.8979,0.89805,1360099998.0
2009-09-18 06:55:00,0.89805,0.89805,0.89785,0.89795,1148500000.0
2009-09-18 07:00:00,0.89795,0.89805,0.89785,0.898,914799999.0
2009-09-18 07:05:00,0.898,0.8983,0.89795,0.8983,850699999.0
2009-09-18 07:10:00,0.8983,0.8984,0.89805,0.89825,568500000.0
2009-09-18 07:15:00,0.89825,0.8985,0.8982,0.8982,779500000.0
2009-09-18 07:20:00,0.8982,0.8983,0.8981,0.89815,760600000.0
2009-09-18 07:25:00,0.89815,0.89845,0.8981,0.89845,658500000.0
2009-09-18 07:30:00,0.89845,0.8989,0.89845,0.89885,1150899999.0
2009-09-18 07:35:00,0.89885,0.8993,0.8988,0.8993,1736100002.0
2009-09-18 07:40:00,0.8993,0.89955,0.8988,0.89905,1736900000.0
2009-09-18 07:45:00,0.89905,0.89945,0.89875,0.89935,2059000000.0
2009-09-18 07:50:00,0.8993,0.89945,0.8988,0.8988,1002200000.0
2009-09-18 07:55:00,0.89875,0.899,0.8986,0.899,918899998.0
2009-09-18 08:00:00,0.899,0.8993,0.89895,0.8993,2080600001.0
2009-09-18 08:05:00,0.89925,0.8995,0.8992,0.8994,1491000000.0
2009-09-18 08:10:00,0.8994,0.8995,0.8987,0.8989,999300000.0
2009-09-18 08:15:00,0.8989,0.89945,0.8989,0.8989,1270800001.0
2009-09-18 08:20:00,0.89895,0.89905,0.8988,0.8989,1037900000.0
2009-09-18 08:25:00,0.8989,0.8993,0.8988,0.89885,1509200002.0
2009-09-18 08:30:00,0.89885,0.89975,0.89885,0.8993,3057400001.0
2009-09-18 08:35:00,0.89925,0.8994,0.8989,0.89895,1810200000.0
2009-09-18 08:40:00,0.89895,0.8993,0.89865,0.8991,2966399993.0
2009-09-18 08:45:00,0.8991,0.89935,0.8989,0.8991,2388200005.0
2009-09-18 08:50:00,0.89915,0.89915,0.8989,0.8989,1829000001.0
2009-09-18 08:55:00,0.8989,0.8994,0.8988,0.89915,1813300000.0
2009-09-18 09:00:00,0.89915,0.8994,0.89905,0.89905,2726100001.0
2009-09-18 09:05:00,0.89905,0.8996,0.899,0.8995,1856100002.0
2009-09-18 09:10:00,0.8995,0.89955,0.89895,0.89935,2548200003.0
2009-09-18 09:15:00,0.89935,0.8999,0.8992,0.89925,2482799999.0
2009-09-18 09:20:00,0.8993,0.8999,0.89915,0.89985,2056299999.0
2009-09-18 09:25:00,0.89985,0.9011,0.8998,0.9008,3273800000.0
2009-09-18 09:30:00,0.90075,0.90075,0.9001,0.9003,4549199999.0
2009-09-18 09:35:00,0.90025,0.9005,0.9,0.9002,3464899997.0
2009-09-18 09:40:00,0.90025,0.90035,0.9,0.90005,4250999999.0
2009-09-18 09:45:00,0.90005,0.90045,0.9,0.90015,2674600004.0
2009-09-18 09:50:00,0.9002,0.9003,0.8997,0.8999,3887900001.0
2009-09-18 09:55:00,0.8999,0.90005,0.89935,0.89945,3313200001.0
2009-09-18 10:00:00,0.89945,0.8996,0.89855,0.8987,3186100002.0
2009-09-18 10:05:00,0.89865,0.8995,0.8986,0.89945,2893800001.0
2009-09-18 10:10:00,0.89945,0.8995,0.8986,0.899,2304799999.0
2009-09-18 10:15:00,0.899,0.89905,0.89845,0.899,2879000000.0
2009-09-18 10:20:00,0.899,0.89915,0.89875,0.89895,2927200000.0
2009-09-18 10:25:00,0.89895,0.89905,0.8985,0.8985,2347399997.0
2009-09-18 10:30:00,0.89855,0.89925,0.89845,0.89915,3855700000.0
2009-09-18 10:35:00,0.89915,0.8992,0.8982,0.8983,3732400002.0
2009-09-18 10:40:00,0.8983,0.89845,0.8981,0.89835,2225000000.0
2009-09-18 10:45:00,0.89835,0.89835,0.8978,0.898,3839499994.0
2009-09-18 10:50:00,0.898,0.8983,0.89795,0.8981,2732300002.0
2009-09-18 10:55:00,0.8981,0.8982,0.89805,0.8981,2113099997.0
2009-09-18 11:00:00,0.8981,0.89815,0.89785,0.89795,1778200001.0
2009-09-18 11:05:00,0.89795,0.898,0.8978,0.898,1580100002.0
2009-09-18 11:10:00,0.8979,0.89825,0.8979,0.8981,2894399999.0
2009-09-18 11:15:00,0.8981,0.8984,0.8981,0.8983,2045700001.0
2009-09-18 11:20:00,0.89835,0.8986,0.89835,0.8985,1549700000.0
2009-09-18 11:25:00,0.8985,0.89905,0.8985,0.89865,3185399996.0
2009-09-18 11:30:00,0.89865,0.89885,0.89805,0.89815,2955700004.0
2009-09-18 11:35:00,0.89815,0.89875,0.8981,0.8987,2471400001.0
2009-09-18 11:40:00,0.8987,0.89875,0.89835,0.89855,2686499997.0
2009-09-18 11:45:00,0.89855,0.8989,0.8984,0.8987,2571400000.0
2009-09-18 11:50:00,0.89865,0.89905,0.89865,0.8988,2121699999.0
2009-09-18 11:55:00,0.89875,0.89955,0.89875,0.89915,2496599998.0
2009-09-18 12:00:00,0.89915,0.89975,0.89905,0.89935,2218799999.0
2009-09-18 12:05:00,0.89935,0.8996,0.89905,0.8992,2069400002.0
2009-09-18 12:10:00,0.8992,0.8997,0.8991,0.89935,2076400000.0
2009-09-18 12:15:00,0.89935,0.89965,0.89925,0.8996,1125500000.0
2009-09-18 12:20:00,0.8996,0.89965,0.8991,0.8991,1666900001.0
2009-09-18 12:25:00,0.89915,0.8993,0.89885,0.89885,1388100000.0
2009-09-18 12:30:00,0.89885,0.89895,0.89875,0.89885,1228700000.0
2009-09-18 12:35:00,0.89885,0.89905,0.89875,0.8988,1498600000.0
2009-09-18 12:40:00,0.8988,0.8988,0.89845,0.8987,1996200001.0
2009-09-18 12:45:00,0.8987,0.8988,0.89855,0.89875,1296300000.0
2009-09-18 12:50:00,0.89875,0.89885,0.8985,0.89865,2055900001.0
2009-09-18 12:55:00,0.89865,0.89915,0.8985,0.89875,2194400002.0
2009-09-18 13:00:00,0.8987,0.899,0.8986,0.89895,2205400001.0
2009-09-18 13:05:00,0.89895,0.899,0.8985,0.89865,2569800000.0
2009-09-18 13:10:00,0.89865,0.899,0.89865,0.899,1057300001.0
2009-09-18 13:15:00,0.899,0.89905,0.8987,0.8987,2105899997.0
2009-09-18 13:20:00,0.89875,0.8988,0.8987,0.89875,741000000.0
2009-09-18 13:25:00,0.89875,0.899,0.89875,0.89885,2522900001.0
2009-09-18 13:30:00,0.89885,0.8993,0.8986,0.8992,2357500001.0
2009-09-18 13:35:00,0.8992,0.8993,0.89905,0.89915,1254899998.0
2009-09-18 13:40:00,0.89915,0.89925,0.8991,0.89915,1930900003.0
2009-09-18 13:45:00,0.89915,0.89935,0.89915,0.89935,1542400000.0
2009-09-18 13:50:00,0.89935,0.8995,0.89925,0.89945,1984800002.0
2009-09-18 13:55:00,0.89945,0.8999,0.89935,0.89985,1032699998.0
2009-09-18 14:00:00,0.89985,0.901,0.89975,0.90055,2461400002.0
2009-09-18 14:05:00,0.90065,0.9008,0.90005,0.9001,2035300003.0
2009-09-18 14:10:00,0.9001,0.9003,0.9001,0.90025,2800600006.0
2009-09-18 14:15:00,0.90025,0.9003,0.90005,0.90025,1907700004.0
2009-09-18 14:20:00,0.90025,0.9006,0.90025,0.90055,2369800001.0
2009-09-18 14:25:00,0.90055,0.90075,0.9005,0.90065,2105000001.0
2009-09-18 14:30:00,0.90065,0.9009,0.9006,0.90065,2445400005.0
2009-09-18 14:35:00,0.90065,0.90085,0.90055,0.90055,2074500001.0
2009-09-18 14:40:00,0.90055,0.9007,0.9002,0.9006,3025300003.0
2009-09-18 14:45:00,0.90065,0.90065,0.8998,0.8998,2051000001.0
2009-09-18 14:50:00,0.8998,0.90015,0.8998,0.90005,2560100004.0
2009-09-18 14:55:00,0.90005,0.90045,0.9,0.9004,2299899999.0
2009-09-18 15:00:00,0.9004,0.90045,0.8999,0.8999,3038999999.0
2009-09-18 15:05:00,0.89995,0.9,0.8996,0.8998,2481000003.0
2009-09-18 15:10:00,0.8998,0.89985,0.89955,0.8996,2045900001.0
2009-09-18 15:15:00,0.8996,0.9001,0.8995,0.8999,3396499996.0
2009-09-18 15:20:00,0.8999,0.90015,0.8998,0.89985,4055700006.0
2009-09-18 15:25:00,0.8998,0.90005,0.89975,0.8998,3349600002.0
2009-09-18 15:30:00,0.8998,0.90005,0.89955,0.89995,3311500001.0
2009-09-18 15:35:00,0.89995,0.90025,0.89985,0.9002,3168800003.0
2009-09-18 15:40:00,0.9002,0.9011,0.90015,0.901,3569000004.0
2009-09-18 15:45:00,0.90105,0.90115,0.9009,0.90115,2633900002.0
2009-09-18 15:50:00,0.9011,0.9012,0.90075,0.9008,2540999998.0
2009-09-18 15:55:00,0.9008,0.9013,0.9007,0.9012,4404900003.0
2009-09-18 16:00:00,0.9012,0.90165,0.9011,0.90155,3933000001.0
2009-09-18 16:05:00,0.90155,0.90305,0.9015,0.90285,4272800003.0
2009-09-18 16:10:00,0.90285,0.90325,0.9022,0.90225,4011999999.0
2009-09-18 16:15:00,0.90225,0.90295,0.90225,0.9027,3892299996.0
2009-09-18 16:20:00,0.90265,0.90295,0.90255,0.9029,4000000001.0
2009-09-18 16:25:00,0.9029,0.90315,0.90275,0.90315,2987500005.0
2009-09-18 16:30:00,0.9031,0.90385,0.9027,0.90385,3335100001.0
2009-09-18 16:35:00,0.9039,0.9039,0.9034,0.90365,2791100000.0
2009-09-18 16:40:00,0.90365,0.9037,0.90325,0.90335,3336899990.0
2009-09-18 16:45:00,0.90335,0.90375,0.90335,0.9035,3201099998.0
2009-09-18 16:50:00,0.9035,0.9037,0.90315,0.90355,3008200004.0
2009-09-18 16:55:00,0.90355,0.9038,0.9035,0.9035,2792599999.0
2009-09-18 17:00:00,0.9035,0.9037,0.9033,0.9036,3360999995.0
2009-09-18 17:05:00,0.9036,0.9037,0.90335,0.9035,2041700000.0
2009-09-18 17:10:00,0.9035,0.9037,0.90345,0.90365,2778500000.0
2009-09-18 17:15:00,0.90365,0.9041,0.9036,0.904,1954800002.0
2009-09-18 17:20:00,0.904,0.90465,0.9039,0.9046,2677799997.0
2009-09-18 17:25:00,0.90455,0.9047,0.90445,0.9045,1721600000.0
2009-09-18 17:30:00,0.9045,0.9046,0.9041,0.90435,3466399998.0
2009-09-18 17:35:00,0.90435,0.9049,0.90425,0.9048,2837799999.0
2009-09-18 17:40:00,0.9048,0.9048,0.9044,0.90465,2293700003.0
2009-09-18 17:45:00,0.9046,0.90465,0.90425,0.90445,2095899999.0
2009-09-18 17:50:00,0.90445,0.90465,0.90425,0.90435,2421599999.0
2009-09-18 17:55:00,0.9043,0.90435,0.90395,0.90395,1989800000.0
2009-09-18 18:00:00,0.90395,0.9048,0.9039,0.9046,2476899999.0
2009-09-18 18:05:00,0.90455,0.9052,0.90445,0.90495,2964299998.0
2009-09-18 18:10:00,0.90495,0.9054,0.9047,0.90505,1976200000.0
2009-09-18 18:15:00,0.90505,0.90535,0.9049,0.90525,2414500001.0
2009-09-18 18:20:00,0.9052,0.9052,0.905,0.905,1292799998.0
2009-09-18 18:25:00,0.90505,0.90515,0.9047,0.9047,1194900000.0
2009-09-18 18:30:00,0.9047,0.9051,0.90455,0.90495,2735199999.0
2009-09-18 18:35:00,0.905,0.9054,0.9048,0.9053,3109099996.0
2009-09-18 18:40:00,0.9053,0.9057,0.9053,0.9056,2785800000.0
2009-09-18 18:45:00,0.9056,0.90565,0.90505,0.9051,1636999996.0
2009-09-18 18:50:00,0.90515,0.90525,0.905,0.905,955800000.0
2009-09-18 18:55:00,0.905,0.9051,0.90495,0.905,987800000.0
2009-09-18 19:00:00,0.905,0.905,0.9046,0.9046,1146200000.0
2009-09-18 19:05:00,0.9046,0.90485,0.9044,0.9048,1328699998.0
2009-09-18 19:10:00,0.9048,0.905,0.90445,0.9049,845900000.0
2009-09-18 19:15:00,0.9049,0.9049,0.9046,0.90465,955999998.0
2009-09-18 19:20:00,0.90465,0.9048,0.9045,0.9047,1120900001.0
2009-09-18 19:25:00,0.90465,0.90475,0.9045,0.90465,854200000.0
2009-09-18 19:30:00,0.90465,0.9048,0.9046,0.9048,835400001.0
2009-09-18 19:35:00,0.9048,0.9048,0.9044,0.9045,612500000.0
2009-09-18 19:40:00,0.9045,0.90475,0.90445,0.9047,931300001.0
2009-09-18 19:45:00,0.9047,0.90515,0.9047,0.9051,1336400000.0
2009-09-18 19:50:00,0.90515,0.9053,0.90495,0.90505,1192299999.0
2009-09-18 19:55:00,0.90505,0.9052,0.90485,0.9049,1057700000.0
2009-09-18 20:00:00,0.9049,0.90515,0.9049,0.90495,1440799999.0
2009-09-18 20:05:00,0.90495,0.905,0.90475,0.9048,827000002.0
2009-09-18 20:10:00,0.9048,0.9051,0.9048,0.90505,1995900000.0
2009-09-18 20:15:00,0.90505,0.9051,0.90495,0.9051,1179900007.0
2009-09-18 20:20:00,0.90505,0.90515,0.905,0.905,1015999999.0
2009-09-18 20:25:00,0.90505,0.9051,0.905,0.90505,769600000.0
2009-09-18 20:30:00,0.9051,0.9051,0.90495,0.905,735800000.0
2009-09-18 20:35:00,0.905,0.90505,0.90495,0.90495,952500000.0
2009-09-18 20:40:00,0.90495,0.905,0.9049,0.905,305000000.0
2009-09-18 20:45:00,0.905,0.905,0.9046,0.9046,1040800002.0
2009-09-18 20:50:00,0.90465,0.90465,0.90445,0.9045,982599998.0
2009-09-18 20:55:00,0.9045,0.9046,0.90435,0.9046,1145500001.0
2009-09-18 21:00:00,0.9046,0.90485,0.90455,0.9048,1932799998.0
2009-09-18 21:05:00,0.9048,0.90485,0.90459,0.9048,285700000.0
2009-09-18 21:10:00,0.90485,0.90485,0.90475,0.90485,665700003.0
2009-09-18 21:15:00,0.90485,0.90485,0.9046,0.90465,637000002.0
2009-09-18 21:20:00,0.9047,0.90485,0.90465,0.90485,618000001.0
2009-09-18 21:25:00,0.90485,0.90485,0.9046,0.90465,712300001.0
2009-09-18 21:30:00,0.9047,0.90485,0.90465,0.90485,813800000.0
2009-09-18 21:35:00,0.90485,0.90515,0.90465,0.905,1690000004.0
2009-09-18 21:40:00,0.905,0.90515,0.90495,0.9051,1100400000.0
2009-09-18 21:45:00,0.90515,0.90545,0.9051,0.90545,1043700001.0
2009-09-18 21:50:00,0.90545,0.90545,0.90505,0.9051,1279200000.0
2009-09-18 21:55:00,0.9051,0.90535,0.9051,0.9053,925400000.0
2009-09-18 22:00:00,0.9053,0.9056,0.9052,0.9053,1177700000.0
2009-09-18 22:05:00,0.90535,0.9054,0.90495,0.90495,619700000.0
2009-09-18 22:10:00,0.90495,0.9051,0.9048,0.90505,798500000.0
2009-09-18 22:15:00,0.90495,0.90515,0.90495,0.9051,733899998.0
2009-09-18 22:20:00,0.9051,0.90525,0.90505,0.90525,897600000.0
2009-09-18 22:25:00,0.90525,0.90525,0.905,0.90515,592900000.0
2009-09-18 22:30:00,0.90505,0.9051,0.90465,0.90475,692800000.0
2009-09-18 22:35:00,0.90475,0.90485,0.9044,0.90465,604200000.0
2009-09-18 22:40:00,0.90465,0.9047,0.90435,0.90445,602700000.0
2009-09-18 22:45:00,0.9044,0.90445,0.904,0.9041,901200000.0
2009-09-18 22:50:00,0.9041,0.90415,0.9038,0.90385,671800000.0
2009-09-18 22:55:00,0.9038,0.90395,0.90365,0.9039,452300000.0
2009-09-20 23:00:00,0.90643,0.90643,0.906,0.90615,145500000.0
2009-09-20 23:05:00,0.906,0.90625,0.90595,0.9061,43800000.0
2009-09-20 23:10:00,0.906,0.90615,0.906,0.90605,48800000.0
2009-09-20 23:15:00,0.9061,0.90615,0.9059,0.9059,47000000.0
2009-09-20 23:20:00,0.9059,0.90605,0.90575,0.90585,81600000.0
2009-09-20 23:25:00,0.90585,0.90585,0.9049,0.9054,284800000.0
2009-09-20 23:30:00,0.9054,0.90595,0.90535,0.9059,257600000.0
2009-09-20 23:35:00,0.90595,0.906,0.9057,0.90595,142200000.0
2009-09-20 23:40:00,0.90595,0.90595,0.9057,0.9057,85400000.0
2009-09-20 23:45:00,0.9057,0.9057,0.90555,0.90565,36600000.0
2009-09-20 23:50:00,0.9056,0.9059,0.9056,0.90581,155100000.0
2009-09-20 23:55:00,0.90585,0.90595,0.90575,0.90585,34000000.0
2009-09-21 00:00:00,0.906,0.9063,0.90595,0.9061,672500000.0
2009-09-21 00:05:00,0.9061,0.9062,0.90595,0.90605,347000000.0
2009-09-21 00:10:00,0.90605,0.9062,0.90585,0.90585,303300000.0
2009-09-21 00:15:00,0.90585,0.9059,0.9056,0.9057,404300000.0
2009-09-21 00:20:00,0.9057,0.90585,0.90545,0.90555,213400000.0
2009-09-21 00:25:00,0.90555,0.90575,0.90545,0.90575,238000000.0
2009-09-21 00:30:00,0.90575,0.90575,0.90555,0.90555,233900000.0
2009-09-21 00:35:00,0.90555,0.9057,0.90545,0.9057,195200000.0
2009-09-21 00:40:00,0.9057,0.9057,0.9053,0.9056,374500000.0
2009-09-21 00:45:00,0.9056,0.90575,0.9053,0.90535,390900000.0
2009-09-21 00:50:00,0.9053,0.9055,0.90525,0.90545,165600000.0
2009-09-21 00:55:00,0.90545,0.90545,0.90485,0.90495,427300000.0
2009-09-21 01:00:00,0.90495,0.905,0.9049,0.9049,301900000.0
2009-09-21 01:05:00,0.90466,0.90494,0.90447,0.90479,841600000.0
2009-09-21 01:10:00,0.9049,0.90545,0.9049,0.90545,425000000.0
2009-09-21 01:15:00,0.90545,0.90545,0.90505,0.90515,249400000.0
2009-09-21 01:20:00,0.9051,0.90515,0.90495,0.90495,187300000.0
2009-09-21 01:25:00,0.90495,0.90495,0.90449,0.90471,389500000.0
2009-09-21 01:30:00,0.9048,0.9048,0.90425,0.9046,302800000.0
2009-09-21 01:35:00,0.9046,0.9047,0.90435,0.9044,203900000.0
2009-09-21 01:40:00,0.9044,0.90475,0.90425,0.90465,327800000.0
2009-09-21 01:45:00,0.90465,0.90505,0.90465,0.90495,396400000.0
2009-09-21 01:50:00,0.90495,0.905,0.90475,0.9049,198000000.0
2009-09-21 01:55:00,0.90485,0.9049,0.90458,0.9047,322800000.0
2009-09-21 02:00:00,0.9047,0.9049,0.90455,0.90475,442100000.0
2009-09-21 02:05:00,0.90475,0.9048,0.9045,0.90455,391000000.0
2009-09-21 02:10:00,0.90455,0.9046,0.9044,0.9044,496800000.0
2009-09-21 02:15:00,0.9044,0.90465,0.90439,0.90454,615900000.0
2009-09-21 02:20:00,0.90465,0.9047,0.9044,0.9047,247900000.0
2009-09-21 02:25:00,0.9047,0.9047,0.90433,0.90465,430800000.0
2009-09-21 02:30:00,0.90465,0.90485,0.90465,0.90475,218300000.0
2009-09-21 02:35:00,0.90475,0.9049,0.90465,0.9049,181700000.0
2009-09-21 02:40:00,0.9049,0.90505,0.90485,0.90495,85700000.0
2009-09-21 02:45:00,0.90495,0.90505,0.90475,0.90475,479700000.0
2009-09-21 02:50:00,0.90475,0.90475,0.9045,0.90465,192200000.0
2009-09-21 02:55:00,0.90465,0.9047,0.9046,0.9046,236000000.0
2009-09-21 03:00:00,0.9046,0.90465,0.90445,0.90445,674200000.0
2009-09-21 03:05:00,0.90445,0.9047,0.90445,0.9047,464300000.0
2009-09-21 03:10:00,0.90465,0.9047,0.90435,0.90465,1159200000.0
2009-09-21 03:15:00,0.90465,0.9047,0.90445,0.9045,786000000.0
2009-09-21 03:20:00,0.9045,0.9046,0.90435,0.9045,834500000.0
2009-09-21 03:25:00,0.9045,0.90465,0.9045,0.9045,611000000.0
2009-09-21 03:30:00,0.9045,0.9047,0.90435,0.90445,736000000.0
2009-09-21 03:35:00,0.90445,0.90455,0.90435,0.9044,601800000.0
2009-09-21 03:40:00,0.90435,0.90455,0.90435,0.90445,580400000.0
2009-09-21 03:45:00,0.90445,0.9047,0.90435,0.90455,925300000.0
2009-09-21 03:50:00,0.9046,0.90495,0.9045,0.9049,1056700000.0
2009-09-21 03:55:00,0.9049,0.9053,0.9049,0.9053,1331900000.0
2009-09-21 04:00:00,0.9054,0.90545,0.905,0.90505,1512999999.0
2009-09-21 04:05:00,0.90505,0.9054,0.905,0.90535,1041399996.0
2009-09-21 04:10:00,0.90535,0.9054,0.90515,0.9052,1091399999.0
2009-09-21 04:15:00,0.9052,0.9055,0.90515,0.90515,1672000002.0
2009-09-21 04:20:00,0.90515,0.90525,0.90465,0.9049,1171800000.0
2009-09-21 04:25:00,0.90485,0.905,0.90485,0.90485,599900000.0
2009-09-21 04:30:00,0.90485,0.90505,0.90473,0.90495,253800000.0
2009-09-21 04:35:00,0.90495,0.90525,0.90455,0.9052,707700000.0
2009-09-21 04:40:00,0.9051,0.9052,0.90485,0.9049,572800000.0
2009-09-21 04:45:00,0.90485,0.90505,0.90485,0.90495,1070800000.0
2009-09-21 04:50:00,0.90495,0.90505,0.90495,0.90495,192800000.0
2009-09-21 04:55:00,0.90495,0.9051,0.9048,0.90485,560500000.0
2009-09-21 05:00:00,0.90457,0.9049,0.90449,0.9048,311500000.0
2009-09-21 05:05:00,0.9048,0.9049,0.9048,0.90485,242400000.0
2009-09-21 05:10:00,0.9048,0.9048,0.90465,0.9048,314200000.0
2009-09-21 05:15:00,0.9048,0.9048,0.90465,0.90465,504400000.0
2009-09-21 05:20:00,0.90465,0.90475,0.90465,0.9047,627000000.0
2009-09-21 05:25:00,0.9047,0.9047,0.9045,0.9045,551300000.0
2009-09-21 05:30:00,0.9045,0.90495,0.9045,0.90485,1120800000.0
2009-09-21 05:35:00,0.90485,0.90485,0.90465,0.9048,628100000.0
2009-09-21 05:40:00,0.9048,0.9049,0.90465,0.9048,1254900000.0
2009-09-21 05:45:00,0.9048,0.9049,0.90465,0.9048,420400000.0
2009-09-21 05:50:00,0.9048,0.9048,0.90455,0.9047,1718900000.0
2009-09-21 05:55:00,0.9047,0.905,0.90465,0.90495,1581000000.0
2009-09-21 06:00:00,0.905,0.905,0.90475,0.90485,1153200000.0
2009-09-21 06:05:00,0.90485,0.90505,0.90485,0.90505,1039200000.0
2009-09-21 06:10:00,0.90505,0.9051,0.90495,0.90495,1114100000.0
2009-09-21 06:15:00,0.90495,0.90515,0.9046,0.90465,1885299999.0
2009-09-21 06:20:00,0.9047,0.90505,0.90465,0.90495,889700000.0
2009-09-21 06:25:00,0.90495,0.90505,0.90475,0.9048,947100000.0
2009-09-21 06:30:00,0.90485,0.90505,0.9047,0.9047,528900000.0
2009-09-21 06:35:00,0.9047,0.9048,0.9046,0.90475,1479800000.0
2009-09-21 06:40:00,0.90475,0.9048,0.90465,0.9047,1189300000.0
2009-09-21 06:45:00,0.9047,0.9049,0.9047,0.9048,499300000.0
2009-09-21 06:50:00,0.9048,0.9051,0.9048,0.90505,522800000.0
2009-09-21 06:55:00,0.90505,0.9053,0.90505,0.90525,319200000.0
2009-09-21 07:00:00,0.9053,0.9053,0.905,0.905,228600000.0
2009-09-21 07:05:00,0.905,0.9052,0.9047,0.9052,1583800000.0
2009-09-21 07:10:00,0.9052,0.90535,0.905,0.90535,1289500000.0
2009-09-21 07:15:00,0.9053,0.90565,0.9053,0.9056,1583599999.0
2009-09-21 07:20:00,0.9056,0.9057,0.9055,0.90555,2230900000.0
2009-09-21 07:25:00,0.90555,0.9058,0.90555,0.90565,1342600000.0
2009-09-21 07:30:00,0.9057,0.9059,0.9054,0.90555,865600000.0
2009-09-21 07:35:00,0.90555,0.90595,0.90555,0.90585,741100000.0
2009-09-21 07:40:00,0.9058,0.9063,0.9055,0.90595,1461900000.0
2009-09-21 07:45:00,0.906,0.9061,0.90575,0.90595,1576900000.0
2009-09-21 07:50:00,0.9059,0.90645,0.90575,0.90635,1413200000.0
2009-09-21 07:55:00,0.9063,0.90655,0.906,0.90635,1855800000.0
2009-09-21 08:00:00,0.90635,0.90675,0.9063,0.90665,653800000.0
2009-09-21 08:05:00,0.90665,0.9067,0.90605,0.90635,683900000.0
2009-09-21 08:10:00,0.90625,0.9064,0.90555,0.9062,1496400000.0
2009-09-21 08:15:00,0.90625,0.9077,0.90615,0.9071,2182799999.0
2009-09-21 08:20:00,0.90705,0.9075,0.90695,0.90715,2152600001.0
2009-09-21 08:25:00,0.90715,0.90745,0.907,0.90705,2242999999.0
2009-09-21 08:30:00,0.90705,0.90755,0.90685,0.9075,1866200000.0
2009-09-21 08:35:00,0.90745,0.90755,0.90675,0.90715,3225200000.0
2009-09-21 08:40:00,0.90715,0.90745,0.9068,0.90685,2499600000.0
2009-09-21 08:45:00,0.90685,0.9072,0.9064,0.9066,1741700000.0
2009-09-21 08:50:00,0.90665,0.90695,0.9064,0.9064,1832000000.0
2009-09-21 08:55:00,0.9064,0.90705,0.9064,0.90695,1577900000.0
2009-09-21 09:00:00,0.90695,0.90715,0.90635,0.9064,1894100000.0
2009-09-21 09:05:00,0.9064,0.90665,0.90605,0.90615,1541400000.0
2009-09-21 09:10:00,0.9062,0.9062,0.9057,0.9058,1847800000.0
2009-09-21 09:15:00,0.9058,0.90625,0.90575,0.90625,1205400000.0
2009-09-21 09:20:00,0.90625,0.90645,0.9061,0.9063,2163100001.0
2009-09-21 09:25:00,0.9063,0.90675,0.90615,0.9066,2123400001.0
2009-09-21 09:30:00,0.9066,0.9067,0.90635,0.9064,1416100000.0
2009-09-21 09:35:00,0.9064,0.9064,0.9057,0.906,2077100000.0
2009-09-21 09:40:00,0.906,0.9061,0.90585,0.90605,1192100000.0
2009-09-21 09:45:00,0.90605,0.9061,0.90575,0.9058,1226000000.0
2009-09-21 09:50:00,0.9058,0.90585,0.9054,0.90555,1623599997.0
2009-09-21 09:55:00,0.90555,0.90555,0.905,0.9055,2010400000.0
2009-09-21 10:00:00,0.9055,0.90575,0.90535,0.90555,2022199997.0
2009-09-21 10:05:00,0.90555,0.9057,0.9053,0.90535,2331800003.0
2009-09-21 10:10:00,0.90535,0.90615,0.90535,0.9061,1874700001.0
2009-09-21 10:15:00,0.9061,0.9065,0.906,0.9065,1864700001.0
2009-09-21 10:20:00,0.9065,0.90695,0.9062,0.9063,1594899998.0
2009-09-21 10:25:00,0.9063,0.9064,0.906,0.90615,1289000001.0
2009-09-21 10:30:00,0.90615,0.90615,0.90565,0.9057,2456499999.0
2009-09-21 10:35:00,0.90565,0.9059,0.90535,0.9057,2212100000.0
2009-09-21 10:40:00,0.9057,0.90585,0.90555,0.9058,1941400000.0
2009-09-21 10:45:00,0.90585,0.90615,0.90575,0.90595,839699999.0
2009-09-21 10:50:00,0.90595,0.9064,0.90595,0.9063,1804499999.0
2009-09-21 10:55:00,0.9063,0.9069,0.9063,0.9068,2046999997.0
2009-09-21 11:00:00,0.90685,0.90685,0.9065,0.90665,1048100001.0
2009-09-21 11:05:00,0.90665,0.90675,0.9064,0.9067,1544100000.0
2009-09-21 11:10:00,0.90685,0.90685,0.9065,0.90655,1763999998.0
2009-09-21 11:15:00,0.90655,0.90685,0.9065,0.90685,1096200000.0
2009-09-21 11:20:00,0.90685,0.90685,0.90665,0.9068,1577600000.0
2009-09-21 11:25:00,0.9068,0.9069,0.90675,0.9068,1752799999.0
2009-09-21 11:30:00,0.9068,0.90695,0.9067,0.9068,1809600000.0
2009-09-21 11:35:00,0.90675,0.90695,0.9066,0.9069,1064299999.0
2009-09-21 11:40:00,0.9069,0.9071,0.90685,0.90695,889500000.0
2009-09-21 11:45:00,0.90685,0.9069,0.9065,0.90655,1523700000.0
2009-09-21 11:50:00,0.90655,0.9068,0.90645,0.9065,1363000000.0
2009-09-21 11:55:00,0.90645,0.90695,0.90645,0.90645,1357599999.0
2009-09-21 12:00:00,0.90655,0.90655,0.9061,0.90625,1393600005.0
2009-09-21 12:05:00,0.90625,0.90625,0.9059,0.9061,1457200000.0
2009-09-21 12:10:00,0.9061,0.90625,0.90575,0.9058,1467999999.0
2009-09-21 12:15:00,0.90575,0.9058,0.90525,0.90545,1975700001.0
2009-09-21 12:20:00,0.9054,0.9057,0.90535,0.9055,2815400001.0
2009-09-21 12:25:00,0.9055,0.9057,0.9054,0.90555,1861599999.0
2009-09-21 12:30:00,0.90555,0.9058,0.90555,0.90575,1498899999.0
2009-09-21 12:35:00,0.90575,0.906,0.90575,0.90585,717800000.0
2009-09-21 12:40:00,0.90585,0.90605,0.90545,0.90555,1566000001.0
2009-09-21 12:45:00,0.90555,0.9059,0.905,0.90535,2344200000.0
2009-09-21 12:50:00,0.9053,0.90585,0.9053,0.9057,1394500000.0
2009-09-21 12:55:00,0.90575,0.90575,0.90515,0.9052,2310900001.0
2009-09-21 13:00:00,0.9052,0.9058,0.90515,0.90575,1145500000.0
2009-09-21 13:05:00,0.90575,0.90605,0.9057,0.906,1760600000.0
2009-09-21 13:10:00,0.906,0.9062,0.90575,0.90585,1188600001.0
2009-09-21 13:15:00,0.90585,0.9059,0.90575,0.90585,1364399999.0
2009-09-21 13:20:00,0.90585,0.9059,0.90575,0.90585,589200000.0
2009-09-21 13:25:00,0.90585,0.9059,0.90575,0.90585,1157800000.0
2009-09-21 13:30:00,0.90585,0.9062,0.90585,0.90615,1283700000.0
2009-09-21 13:35:00,0.90615,0.90615,0.9058,0.9059,767800000.0
2009-09-21 13:40:00,0.90585,0.9064,0.90585,0.9063,1440500000.0
2009-09-21 13:45:00,0.9063,0.90655,0.90625,0.90645,1582199999.0
2009-09-21 13:50:00,0.90645,0.9067,0.9064,0.9066,1419500001.0
2009-09-21 13:55:00,0.9066,0.9067,0.90645,0.90665,1642299998.0
2009-09-21 14:00:00,0.90665,0.9067,0.90655,0.9066,1866899999.0
2009-09-21 14:05:00,0.9066,0.9067,0.9066,0.9066,2128699999.0
2009-09-21 14:10:00,0.9066,0.90665,0.90635,0.90635,1660700001.0
2009-09-21 14:15:00,0.90635,0.9067,0.9057,0.90625,2389900000.0
2009-09-21 14:20:00,0.90625,0.9064,0.90535,0.9054,3143200002.0
2009-09-21 14:25:00,0.9054,0.90565,0.90505,0.90535,2800500001.0
2009-09-21 14:30:00,0.90535,0.9056,0.905,0.90505,2320200000.0
2009-09-21 14:35:00,0.90505,0.90505,0.9047,0.9047,1715600000.0
2009-09-21 14:40:00,0.9047,0.9047,0.9042,0.90435,2382000000.0
2009-09-21 14:45:00,0.9044,0.90465,0.90425,0.90455,1620299999.0
2009-09-21 14:50:00,0.90455,0.90485,0.9045,0.90455,2308900000.0
2009-09-21 14:55:00,0.90455,0.9046,0.9043,0.9044,1948700000.0
2009-09-21 15:00:00,0.9044,0.9046,0.90415,0.90425,1984500000.0
2009-09-21 15:05:00,0.90415,0.90445,0.90415,0.90435,1091700000.0
2009-09-21 15:10:00,0.90435,0.90435,0.9042,0.90425,1700800001.0
2009-09-21 15:15:00,0.90425,0.90425,0.90405,0.90415,1729900001.0
2009-09-21 15:20:00,0.90415,0.9043,0.9041,0.9042,1393600000.0
2009-09-21 15:25:00,0.9042,0.9044,0.9042,0.9044,1370400000.0
2009-09-21 15:30:00,0.9044,0.90445,0.9041,0.9043,2162800001.0
2009-09-21 15:35:00,0.9043,0.9045,0.90425,0.90435,1881200000.0
2009-09-21 15:40:00,0.90435,0.90495,0.90415,0.9049,2891200001.0
2009-09-21 15:45:00,0.9049,0.905,0.9047,0.90495,2291299999.0
2009-09-21 15:50:00,0.90495,0.9054,0.90495,0.90515,1878800000.0
2009-09-21 15:55:00,0.90515,0.90525,0.90485,0.90505,2688100001.0
2009-09-21 16:00:00,0.905,0.90545,0.90475,0.9054,2254299999.0
2009-09-21 16:05:00,0.9054,0.90555,0.90515,0.90525,1298200000.0
2009-09-21 16:10:00,0.9052,0.9053,0.90505,0.90525,1479000000.0
2009-09-21 16:15:00,0.90525,0.90535,0.90505,0.90505,1755400000.0
2009-09-21 16:20:00,0.90505,0.90525,0.90485,0.905,2815300002.0
2009-09-21 16:25:00,0.905,0.9053,0.9049,0.90525,2378899998.0
2009-09-21 16:30:00,0.90525,0.9057,0.90525,0.90555,2444900001.0
2009-09-21 16:35:00,0.9056,0.9059,0.90555,0.9059,2449400000.0
2009-09-21 16:40:00,0.9059,0.9059,0.9055,0.90565,2073899999.0
2009-09-21 16:45:00,0.90565,0.90605,0.9056,0.90605,1586500000.0
2009-09-21 16:50:00,0.90605,0.90615,0.9057,0.90575,1797499999.0
2009-09-21 16:55:00,0.90575,0.90595,0.9056,0.90565,1850999999.0
2009-09-21 17:00:00,0.90565,0.9058,0.9054,0.9058,2780799998.0
2009-09-21 17:05:00,0.9058,0.90605,0.90555,0.90575,2286599995.0
2009-09-21 17:10:00,0.90575,0.9059,0.9051,0.90515,2873100000.0
2009-09-21 17:15:00,0.9052,0.90575,0.9051,0.90565,2841100000.0
2009-09-21 17:20:00,0.90565,0.906,0.9056,0.90585,3207300000.0
2009-09-21 17:25:00,0.90585,0.90605,0.9058,0.90595,2134500003.0
2009-09-21 17:30:00,0.90595,0.9063,0.9054,0.90545,3520800001.0
2009-09-21 17:35:00,0.90545,0.9056,0.90525,0.9053,2334600001.0
2009-09-21 17:40:00,0.9053,0.9055,0.90505,0.9051,1670200000.0
2009-09-21 17:45:00,0.9051,0.9053,0.9049,0.9052,2160800001.0
2009-09-21 17:50:00,0.9052,0.9055,0.9052,0.9054,1897500000.0
2009-09-21 17:55:00,0.9054,0.9055,0.9053,0.90535,766800000.0
2009-09-21 18:00:00,0.90535,0.90535,0.905,0.90535,913400000.0
2009-09-21 18:05:00,0.9054,0.90545,0.905,0.9052,865100000.0
2009-09-21 18:10:00,0.9052,0.90545,0.9051,0.90535,938500000.0
2009-09-21 18:15:00,0.90535,0.90555,0.9051,0.9051,1155200000.0
2009-09-21 18:20:00,0.9051,0.90525,0.90495,0.90505,965900000.0
2009-09-21 18:25:00,0.90505,0.9052,0.905,0.9051,1019600000.0
2009-09-21 18:30:00,0.9051,0.90535,0.9051,0.9052,654100000.0
2009-09-21 18:35:00,0.9052,0.9052,0.90495,0.905,595100000.0
2009-09-21 18:40:00,0.905,0.90505,0.9048,0.9049,834100000.0
2009-09-21 18:45:00,0.9049,0.905,0.90485,0.90495,938900000.0
2009-09-21 18:50:00,0.905,0.9055,0.90485,0.9055,1165400000.0
2009-09-21 18:55:00,0.90555,0.9057,0.90535,0.9057,733900000.0
2009-09-21 19:00:00,0.9057,0.906,0.90555,0.90595,1012300000.0
2009-09-21 19:05:00,0.9059,0.90595,0.90565,0.90565,1765100000.0
2009-09-21 19:10:00,0.90565,0.9058,0.90545,0.9057,1456800000.0
2009-09-21 19:15:00,0.9057,0.9061,0.9057,0.906,615200001.0
2009-09-21 19:20:00,0.90605,0.9063,0.9059,0.90605,1435400001.0
2009-09-21 19:25:00,0.90605,0.90615,0.90595,0.90595,1310599998.0
2009-09-21 19:30:00,0.90595,0.9061,0.9059,0.90605,850800000.0
2009-09-21 19:35:00,0.90605,0.90615,0.90595,0.9061,1322999999.0
2009-09-21 19:40:00,0.9061,0.90635,0.906,0.9061,1571900005.0
2009-09-21 19:45:00,0.9061,0.90615,0.9056,0.9056,957200000.0
2009-09-21 19:50:00,0.90565,0.9059,0.90555,0.9059,771600000.0
2009-09-21 19:55:00,0.90585,0.9062,0.90575,0.9061,831200000.0
2009-09-21 20:00:00,0.9061,0.9063,0.90605,0.9063,961300000.0
2009-09-21 20:05:00,0.9063,0.9064,0.90615,0.90635,996000000.0
2009-09-21 20:10:00,0.90635,0.90635,0.9058,0.90585,876100000.0
2009-09-21 20:15:00,0.90595,0.9062,0.90595,0.90605,464700000.0
2009-09-21 20:20:00,0.906,0.9062,0.90595,0.9061,1194200000.0
2009-09-21 20:25:00,0.90615,0.90625,0.9061,0.90625,1251400000.0
2009-09-21 20:30:00,0.90625,0.90635,0.9062,0.9063,1374299999.0
2009-09-21 20:35:00,0.9063,0.90635,0.90615,0.90625,994500001.0
2009-09-21 20:40:00,0.9063,0.90635,0.90615,0.90625,1156200000.0
2009-09-21 20:45:00,0.9062,0.9065,0.9062,0.9065,1672800000.0
2009-09-21 20:50:00,0.90645,0.9066,0.9063,0.9063,1432500000.0
2009-09-21 20:55:00,0.9063,0.9064,0.90615,0.90625,1520200000.0
2009-09-21 21:00:00,0.90625,0.90625,0.906,0.90615,1028300000.0
2009-09-21 21:05:00,0.9061,0.9064,0.90605,0.9063,699000000.0
2009-09-21 21:10:00,0.9063,0.9064,0.9061,0.90615,852400001.0
2009-09-21 21:15:00,0.90615,0.9063,0.90605,0.9063,1646100000.0
2009-09-21 21:20:00,0.9063,0.9063,0.9058,0.9058,1122800000.0
2009-09-21 21:25:00,0.9058,0.9058,0.90565,0.9058,1197200000.0
2009-09-21 21:30:00,0.9058,0.9058,0.90555,0.9057,1479400010.0
2009-09-21 21:35:00,0.9056,0.9057,0.90545,0.90545,903900002.0
2009-09-21 21:40:00,0.9055,0.90585,0.90535,0.9058,1962199999.0
2009-09-21 21:45:00,0.90585,0.906,0.9058,0.90585,2284300003.0
2009-09-21 21:50:00,0.90585,0.90585,0.9055,0.90555,987300000.0
2009-09-21 21:55:00,0.90555,0.9057,0.9054,0.9054,1758200000.0
2009-09-21 22:00:00,0.9054,0.9054,0.90525,0.9053,378900000.0
2009-09-21 22:05:00,0.9053,0.9055,0.90525,0.90535,494300000.0
2009-09-21 22:10:00,0.90535,0.9055,0.90525,0.90545,584100000.0
2009-09-21 22:15:00,0.90545,0.90565,0.90545,0.9056,490400000.0
2009-09-21 22:20:00,0.90565,0.9058,0.9055,0.90575,1323100004.0
2009-09-21 22:25:00,0.90575,0.9058,0.9055,0.9055,787900000.0
2009-09-21 22:30:00,0.9055,0.9056,0.90545,0.90555,410000000.0
2009-09-21 22:35:00,0.90555,0.9056,0.9053,0.9054,456300000.0
2009-09-21 22:40:00,0.9054,0.90545,0.90505,0.9052,725700000.0
2009-09-21 22:45:00,0.9052,0.90545,0.9051,0.9053,457500000.0
2009-09-21 22:50:00,0.9053,0.90535,0.90515,0.90525,283000000.0
2009-09-21 22:55:00,0.90525,0.9054,0.905,0.90515,550400000.0
2009-09-21 23:00:00,0.9048,0.90525,0.9048,0.90505,175500000.0
2009-09-21 23:05:00,0.9051,0.90515,0.905,0.90505,56800000.0
2009-09-21 23:10:00,0.90505,0.90515,0.90505,0.90515,59300000.0
2009-09-21 23:15:00,0.90515,0.90515,0.9051,0.9051,87400000.0
2009-09-21 23:20:00,0.9051,0.9051,0.905,0.905,175300000.0
2009-09-21 23:25:00,0.905,0.9053,0.90495,0.90515,472000000.0
2009-09-21 23:30:00,0.90515,0.90515,0.90515,0.90515,167400000.0
2009-09-21 23:35:00,0.90515,0.90571,0.905,0.90515,268099996.0
2009-09-21 23:40:00,0.9052,0.9054,0.90515,0.9054,334500000.0
2009-09-21 23:45:00,0.9054,0.9057,0.90525,0.9056,795400000.0
2009-09-21 23:50:00,0.90544,0.90565,0.905,0.9056,474500000.0
2009-09-21 23:55:00,0.9056,0.90575,0.90535,0.90545,315000000.0
2009-09-22 00:00:00,0.90545,0.90565,0.90545,0.9055,253900000.0
2009-09-22 00:05:00,0.90545,0.9055,0.9053,0.90535,1011100000.0
2009-09-22 00:10:00,0.90535,0.90545,0.90515,0.9052,1266800000.0
2009-09-22 00:15:00,0.9052,0.9052,0.90515,0.90515,72300000.0
2009-09-22 00:20:00,0.90515,0.90535,0.90515,0.9053,412400000.0
2009-09-22 00:25:00,0.9053,0.9055,0.90515,0.9054,265600000.0
2009-09-22 00:30:00,0.9054,0.90555,0.9051,0.90525,2746300000.0
2009-09-22 00:35:00,0.90535,0.9055,0.9052,0.9052,1013700000.0
2009-09-22 00:40:00,0.90525,0.90525,0.905,0.905,408200000.0
2009-09-22 00:45:00,0.905,0.90525,0.90495,0.90515,719800000.0
2009-09-22 00:50:00,0.9052,0.90525,0.9051,0.9052,444500000.0
2009-09-22 00:55:00,0.9052,0.9053,0.90515,0.9052,934100000.0
2009-09-22 01:00:00,0.9052,0.90523,0.90508,0.9052,240600000.0
2009-09-22 01:05:00,0.9052,0.90525,0.9052,0.9052,312100000.0
2009-09-22 01:10:00,0.9052,0.90525,0.90515,0.9052,461100000.0
2009-09-22 01:15:00,0.9052,0.9053,0.9052,0.90525,419200000.0
2009-09-22 01:20:00,0.90525,0.90535,0.90525,0.90535,281400000.0
2009-09-22 01:25:00,0.90535,0.90545,0.90535,0.9054,324800000.0
2009-09-22 01:30:00,0.9054,0.90555,0.90535,0.90545,436700000.0
2009-09-22 01:35:00,0.9055,0.90565,0.90545,0.90565,530900000.0
2009-09-22 01:40:00,0.9056,0.90565,0.9054,0.9056,655100000.0
2009-09-22 01:45:00,0.90565,0.90565,0.9054,0.90545,260500000.0
2009-09-22 01:50:00,0.90545,0.90545,0.90515,0.90525,723000000.0
2009-09-22 01:55:00,0.9052,0.90545,0.90515,0.9053,692300000.0
2009-09-22 02:00:00,0.9053,0.90535,0.905,0.90505,1395800000.0
2009-09-22 02:05:00,0.90505,0.90525,0.905,0.9051,939400000.0
2009-09-22 02:10:00,0.9051,0.90515,0.90505,0.90515,463100000.0
2009-09-22 02:15:00,0.90515,0.90525,0.9049,0.90495,1053000000.0
2009-09-22 02:20:00,0.90495,0.90555,0.9049,0.9055,818400000.0
2009-09-22 02:25:00,0.9055,0.9055,0.9051,0.90535,1005800000.0
2009-09-22 02:30:00,0.90535,0.90545,0.90505,0.90505,628100000.0
2009-09-22 02:35:00,0.90505,0.90525,0.9049,0.90515,941400000.0
2009-09-22 02:40:00,0.9051,0.9055,0.9051,0.9051,1287700000.0
2009-09-22 02:45:00,0.9051,0.9055,0.90505,0.90545,1839000000.0
2009-09-22 02:50:00,0.9055,0.9056,0.90535,0.9055,861500000.0
2009-09-22 02:55:00,0.9055,0.90565,0.90545,0.90555,230100000.0
2009-09-22 03:00:00,0.90555,0.90555,0.90545,0.90545,359500000.0
2009-09-22 03:05:00,0.9055,0.90555,0.90545,0.9055,679300000.0
2009-09-22 03:10:00,0.9055,0.90585,0.90545,0.90555,1307999999.0
2009-09-22 03:15:00,0.90555,0.90585,0.90555,0.90585,1276200000.0
2009-09-22 03:20:00,0.9058,0.90585,0.90575,0.9058,1015600002.0
2009-09-22 03:25:00,0.9058,0.9059,0.90575,0.90585,794199999.0
2009-09-22 03:30:00,0.90585,0.9061,0.9058,0.90595,1785900000.0
2009-09-22 03:35:00,0.906,0.9061,0.90585,0.90595,1687699997.0
2009-09-22 03:40:00,0.90595,0.906,0.90565,0.9059,1817500000.0
2009-09-22 03:45:00,0.9059,0.90605,0.9058,0.90585,2183899993.0
2009-09-22 03:50:00,0.90585,0.9059,0.9058,0.90585,776700000.0
2009-09-22 03:55:00,0.90585,0.9059,0.9055,0.9055,1158300000.0
2009-09-22 04:00:00,0.9056,0.9057,0.90545,0.9055,1392500000.0
2009-09-22 04:05:00,0.9055,0.9055,0.9053,0.9055,585500000.0
2009-09-22 04:10:00,0.9055,0.90565,0.90545,0.9055,1688800000.0
2009-09-22 04:15:00,0.9055,0.90565,0.9052,0.90525,519100000.0
2009-09-22 04:20:00,0.9052,0.9054,0.90515,0.90525,426399998.0
2009-09-22 04:25:00,0.90525,0.9053,0.9052,0.9052,536600000.0
2009-09-22 04:30:00,0.9052,0.90535,0.9052,0.90525,717200000.0
2009-09-22 04:35:00,0.9053,0.9056,0.90525,0.9056,1360200000.0
2009-09-22 04:40:00,0.9056,0.90575,0.90545,0.9057,1338300000.0
2009-09-22 04:45:00,0.9057,0.9058,0.90555,0.90565,1006300000.0
2009-09-22 04:50:00,0.90565,0.90575,0.90565,0.9057,493500000.0
2009-09-22 04:55:00,0.90575,0.9058,0.9056,0.9058,1109200000.0
2009-09-22 05:00:00,0.9058,0.90585,0.90545,0.90545,794500000.0
2009-09-22 05:05:00,0.9055,0.9058,0.9055,0.9058,881500000.0
2009-09-22 05:10:00,0.9058,0.9059,0.9057,0.90585,417200000.0
2009-09-22 05:15:00,0.90585,0.90595,0.90565,0.90575,449100000.0
2009-09-22 05:20:00,0.90575,0.90595,0.90575,0.9059,287900000.0
2009-09-22 05:25:00,0.9059,0.90605,0.90585,0.906,586600000.0
2009-09-22 05:30:00,0.90595,0.90595,0.9058,0.90585,541300000.0
2009-09-22 05:35:00,0.9059,0.90605,0.90585,0.90595,771800002.0
2009-09-22 05:40:00,0.90595,0.906,0.90585,0.90595,677200000.0
2009-09-22 05:45:00,0.90595,0.9062,0.90585,0.9062,944899999.0
2009-09-22 05:50:00,0.9062,0.9062,0.90595,0.906,1343300002.0
2009-09-22 05:55:00,0.906,0.90605,0.9059,0.9059,648000000.0
2009-09-22 06:00:00,0.9059,0.90595,0.90585,0.9059,1058600000.0
2009-09-22 06:05:00,0.9059,0.90605,0.9058,0.90585,766300000.0
2009-09-22 06:10:00,0.90585,0.9059,0.9058,0.90585,378400000.0
2009-09-22 06:15:00,0.90585,0.90595,0.90585,0.9059,346200000.0
2009-09-22 06:20:00,0.9059,0.9063,0.9057,0.90615,996399998.0
2009-09-22 06:25:00,0.90615,0.9062,0.9059,0.9059,1805700000.0
2009-09-22 06:30:00,0.9059,0.90625,0.90585,0.9062,1104100000.0
2009-09-22 06:35:00,0.9062,0.90625,0.906,0.906,834000000.0
2009-09-22 06:40:00,0.906,0.9062,0.906,0.90605,452200000.0
2009-09-22 06:45:00,0.90605,0.9063,0.906,0.90615,847200000.0
2009-09-22 06:50:00,0.90615,0.9062,0.906,0.906,680100000.0
2009-09-22 06:55:00,0.90605,0.9061,0.90595,0.90605,647900000.0
2009-09-22 07:00:00,0.90605,0.90615,0.906,0.9061,426200000.0
2009-09-22 07:05:00,0.9061,0.90655,0.90605,0.9064,1098199999.0
2009-09-22 07:10:00,0.9064,0.9065,0.9063,0.90635,1094700000.0
2009-09-22 07:15:00,0.90635,0.90645,0.90625,0.90645,538000000.0
2009-09-22 07:20:00,0.90645,0.9066,0.90635,0.90645,474800000.0
2009-09-22 07:25:00,0.90645,0.9065,0.90635,0.90645,554900000.0
2009-09-22 07:30:00,0.90645,0.9066,0.9064,0.90645,1092900000.0
2009-09-22 07:35:00,0.90645,0.9066,0.90625,0.90625,1585400000.0
2009-09-22 07:40:00,0.90625,0.90625,0.90615,0.90615,315400000.0
2009-09-22 07:45:00,0.90615,0.90625,0.90576,0.90615,1393200000.0
2009-09-22 07:50:00,0.90595,0.90635,0.90594,0.9062,1069100000.0
2009-09-22 07:55:00,0.9062,0.9065,0.90615,0.90635,1478000000.0
2009-09-22 08:00:00,0.9064,0.90665,0.90615,0.90625,1389300000.0
2009-09-22 08:05:00,0.90625,0.9065,0.9062,0.90645,808900000.0
2009-09-22 08:10:00,0.90645,0.9066,0.9057,0.90575,778200000.0
2009-09-22 08:15:00,0.90575,0.90605,0.9046,0.9051,2179100000.0
2009-09-22 08:20:00,0.9051,0.9054,0.9042,0.90465,2347799999.0
2009-09-22 08:25:00,0.9046,0.9052,0.9046,0.905,2403200000.0
2009-09-22 08:30:00,0.905,0.90515,0.9044,0.90455,2468300002.0
2009-09-22 08:35:00,0.90455,0.9049,0.90445,0.90485,1646800000.0
2009-09-22 08:40:00,0.90485,0.9051,0.9048,0.90495,2267600000.0
2009-09-22 08:45:00,0.90495,0.90515,0.9048,0.90485,1652900001.0
2009-09-22 08:50:00,0.90485,0.90515,0.9047,0.90495,2187100000.0
2009-09-22 08:55:00,0.90495,0.9052,0.90485,0.9051,1527100000.0
2009-09-22 09:00:00,0.9051,0.9057,0.90495,0.90555,2059899999.0
2009-09-22 09:05:00,0.90555,0.9058,0.90535,0.9055,1825600000.0
2009-09-22 09:10:00,0.9055,0.9055,0.9053,0.90535,1558800000.0
2009-09-22 09:15:00,0.90535,0.9056,0.9053,0.90535,1769900000.0
2009-09-22 09:20:00,0.90535,0.90585,0.90525,0.9058,2727900000.0
2009-09-22 09:25:00,0.9058,0.90685,0.90575,0.90685,2621599999.0
2009-09-22 09:30:00,0.90685,0.9073,0.90655,0.9073,2189700000.0
2009-09-22 09:35:00,0.9073,0.9076,0.90715,0.9075,2742100000.0
2009-09-22 09:40:00,0.9075,0.90795,0.90745,0.90785,2253700000.0
2009-09-22 09:45:00,0.9078,0.9079,0.90745,0.90775,2583000001.0
2009-09-22 09:50:00,0.90775,0.90775,0.90675,0.9073,2444100000.0
2009-09-22 09:55:00,0.90735,0.9079,0.90725,0.9079,2452899999.0
2009-09-22 10:00:00,0.90785,0.90795,0.90745,0.9075,2797400001.0
2009-09-22 10:05:00,0.9075,0.90795,0.9075,0.90785,2434100001.0
2009-09-22 10:10:00,0.90785,0.9081,0.9076,0.90805,3014200005.0
2009-09-22 10:15:00,0.90805,0.9081,0.9077,0.90785,2048400001.0
2009-09-22 10:20:00,0.90785,0.9081,0.90635,0.90635,3075100003.0
2009-09-22 10:25:00,0.90635,0.9064,0.90575,0.90595,4797799997.0
2009-09-22 10:30:00,0.90595,0.9062,0.90515,0.90525,4902000005.0
2009-09-22 10:35:00,0.90515,0.9055,0.90485,0.90525,4525699990.0
2009-09-22 10:40:00,0.9053,0.9059,0.90515,0.9058,3765199998.0
2009-09-22 10:45:00,0.90585,0.90595,0.9052,0.90545,3107699993.0
2009-09-22 10:50:00,0.90545,0.9059,0.90525,0.90585,3532600000.0
2009-09-22 10:55:00,0.90585,0.90585,0.9053,0.90565,3059799998.0
2009-09-22 11:00:00,0.90565,0.90615,0.9055,0.90585,3367300004.0
2009-09-22 11:05:00,0.90585,0.90655,0.9057,0.9062,3067500000.0
2009-09-22 11:10:00,0.9062,0.90645,0.90605,0.9064,2745600002.0
2009-09-22 11:15:00,0.9064,0.90645,0.906,0.90625,2481600001.0
2009-09-22 11:20:00,0.90625,0.90635,0.90615,0.90625,1690200000.0
2009-09-22 11:25:00,0.90625,0.9066,0.9062,0.90645,1592299998.0
2009-09-22 11:30:00,0.90645,0.9065,0.90635,0.9064,1410600000.0
2009-09-22 11:35:00,0.9064,0.907,0.906,0.9069,2386499998.0
2009-09-22 11:40:00,0.9069,0.90695,0.9067,0.9069,1773599995.0
2009-09-22 11:45:00,0.9069,0.9069,0.90645,0.90665,3876200017.0
2009-09-22 11:50:00,0.90665,0.9067,0.9061,0.9063,4375900000.0
2009-09-22 11:55:00,0.9063,0.90665,0.90585,0.9062,4569700002.0
2009-09-22 12:00:00,0.9062,0.9066,0.90605,0.9063,3318199996.0
2009-09-22 12:05:00,0.90625,0.9065,0.90615,0.90645,3674199999.0
2009-09-22 12:10:00,0.9064,0.9066,0.9062,0.90625,4265200010.0
2009-09-22 12:15:00,0.90625,0.90635,0.90615,0.9063,3479400004.0
2009-09-22 12:20:00,0.9063,0.90635,0.90595,0.906,4795499996.0
2009-09-22 12:25:00,0.906,0.9064,0.90595,0.90625,3251999998.0
2009-09-22 12:30:00,0.90625,0.90635,0.90605,0.9061,2005800003.0
2009-09-22 12:35:00,0.9061,0.90635,0.90605,0.90635,2368400003.0
2009-09-22 12:40:00,0.90635,0.9064,0.90605,0.90615,1849199997.0
2009-09-22 12:45:00,0.90615,0.90615,0.9056,0.9057,2770200001.0
2009-09-22 12:50:00,0.9057,0.90605,0.9056,0.906,2891999992.0
2009-09-22 12:55:00,0.906,0.9061,0.90515,0.9055,3655599993.0
2009-09-22 13:00:00,0.90545,0.9055,0.90505,0.9052,2352200005.0
2009-09-22 13:05:00,0.9052,0.90575,0.90515,0.9055,1745800000.0
2009-09-22 13:10:00,0.9055,0.90575,0.90515,0.90525,2595600007.0
2009-09-22 13:15:00,0.90525,0.9059,0.90525,0.90585,2332299999.0
2009-09-22 13:20:00,0.90585,0.9059,0.90555,0.9056,2235400001.0
2009-09-22 13:25:00,0.9056,0.90575,0.9054,0.90555,2230299996.0
2009-09-22 13:30:00,0.9056,0.90565,0.9053,0.9053,2297999999.0
2009-09-22 13:35:00,0.9053,0.9056,0.90525,0.9054,1232800000.0
2009-09-22 13:40:00,0.9054,0.90555,0.9053,0.90535,1679399997.0
2009-09-22 13:45:00,0.90535,0.90565,0.90535,0.90565,668800000.0
2009-09-22 13:50:00,0.90565,0.9057,0.90525,0.90525,1269900000.0
2009-09-22 13:55:00,0.90525,0.9053,0.9047,0.90475,1963600001.0
2009-09-22 14:00:00,0.90475,0.9048,0.9044,0.9044,1996599999.0
2009-09-22 14:05:00,0.9044,0.90475,0.9042,0.90475,1065400000.0
2009-09-22 14:10:00,0.90475,0.90485,0.9045,0.90465,1386600000.0
2009-09-22 14:15:00,0.90465,0.90515,0.90465,0.9051,2364900002.0
2009-09-22 14:20:00,0.9051,0.9051,0.90475,0.9048,1739499999.0
2009-09-22 14:25:00,0.9048,0.90485,0.90445,0.9045,1815099999.0
2009-09-22 14:30:00,0.9045,0.9055,0.9045,0.9054,2361100000.0
2009-09-22 14:35:00,0.90545,0.90575,0.90525,0.9056,2837100004.0
2009-09-22 14:40:00,0.9056,0.90685,0.9056,0.9067,3227200000.0
2009-09-22 14:45:00,0.9067,0.90695,0.9065,0.9068,3351100004.0
2009-09-22 14:50:00,0.9068,0.90695,0.9065,0.9065,3837000011.0
2009-09-22 14:55:00,0.9065,0.9068,0.9065,0.9066,3193200001.0
2009-09-22 15:00:00,0.9066,0.90665,0.90645,0.9065,2245899999.0
2009-09-22 15:05:00,0.9065,0.90665,0.90625,0.9065,2744700003.0
2009-09-22 15:10:00,0.9065,0.9066,0.90615,0.9065,1671900001.0
2009-09-22 15:15:00,0.9065,0.90655,0.906,0.90605,3075799997.0
2009-09-22 15:20:00,0.906,0.90635,0.9059,0.90625,2050399999.0
2009-09-22 15:25:00,0.9062,0.9065,0.906,0.90605,2368500004.0
2009-09-22 15:30:00,0.906,0.90615,0.9057,0.9057,2181699999.0
2009-09-22 15:35:00,0.9057,0.9058,0.9055,0.9057,1732300001.0
2009-09-22 15:40:00,0.90565,0.9057,0.90545,0.9055,1439200001.0
2009-09-22 15:45:00,0.90545,0.9055,0.905,0.9053,2786800001.0
2009-09-22 15:50:00,0.9053,0.90545,0.905,0.90515,2105900002.0
2009-09-22 15:55:00,0.90515,0.9052,0.90445,0.9046,2675100001.0
2009-09-22 16:00:00,0.90455,0.9048,0.9045,0.9046,2025100000.0
2009-09-22 16:05:00,0.9046,0.905,0.90455,0.9049,1530700000.0
2009-09-22 16:10:00,0.9049,0.90495,0.9047,0.9048,1604600000.0
2009-09-22 16:15:00,0.9048,0.9049,0.90395,0.904,3686899996.0
2009-09-22 16:20:00,0.904,0.904,0.9033,0.90385,3746600002.0
2009-09-22 16:25:00,0.90385,0.904,0.90375,0.9038,2112099999.0
2009-09-22 16:30:00,0.9038,0.9039,0.9033,0.90335,3482799998.0
2009-09-22 16:35:00,0.90335,0.90375,0.90325,0.9033,3377799995.0
2009-09-22 16:40:00,0.9033,0.9037,0.9033,0.90365,1934099996.0
2009-09-22 16:45:00,0.90365,0.9037,0.90325,0.90335,2484599999.0
2009-09-22 16:50:00,0.90335,0.9035,0.90315,0.9035,1559899999.0
2009-09-22 16:55:00,0.9035,0.9036,0.9033,0.90335,2980600002.0
2009-09-22 17:00:00,0.90335,0.90345,0.90315,0.90325,2783600002.0
2009-09-22 17:05:00,0.90325,0.9035,0.90325,0.90345,1301400004.0
2009-09-22 17:10:00,0.9035,0.90375,0.90345,0.9036,1944400003.0
2009-09-22 17:15:00,0.9036,0.90375,0.9031,0.9031,1803000004.0
2009-09-22 17:20:00,0.9031,0.90335,0.9029,0.90295,2612300003.0
2009-09-22 17:25:00,0.90295,0.9031,0.90275,0.9028,1655599998.0
2009-09-22 17:30:00,0.9028,0.9033,0.90265,0.9033,1858600000.0
2009-09-22 17:35:00,0.9033,0.9036,0.9032,0.90355,2118300003.0
2009-09-22 17:40:00,0.90355,0.9037,0.90305,0.9033,1421800000.0
2009-09-22 17:45:00,0.9033,0.9035,0.90315,0.90315,1785700000.0
2009-09-22 17:50:00,0.9032,0.90335,0.90315,0.90335,1388400000.0
2009-09-22 17:55:00,0.90335,0.90335,0.9031,0.9032,1312100000.0
2009-09-22 18:00:00,0.9032,0.9035,0.90315,0.9035,1390600000.0
2009-09-22 18:05:00,0.9035,0.90375,0.9034,0.90375,1434099999.0
2009-09-22 18:10:00,0.9038,0.9042,0.9037,0.90415,1688800000.0
2009-09-22 18:15:00,0.90415,0.9045,0.90405,0.90435,1805899999.0
2009-09-22 18:20:00,0.9043,0.90435,0.9041,0.90415,2424699999.0
2009-09-22 18:25:00,0.90415,0.9042,0.9038,0.90395,2741899998.0
2009-09-22 18:30:00,0.90395,0.9043,0.9039,0.9043,2254000000.0
2009-09-22 18:35:00,0.9043,0.90435,0.9038,0.9041,1274500000.0
2009-09-22 18:40:00,0.9041,0.9041,0.90395,0.9041,838900000.0
2009-09-22 18:45:00,0.90405,0.90415,0.90395,0.904,809400000.0
2009-09-22 18:50:00,0.90395,0.90425,0.90395,0.904,1251799999.0
2009-09-22 18:55:00,0.904,0.904,0.9038,0.90385,2022299999.0
2009-09-22 19:00:00,0.9038,0.90385,0.9036,0.90375,2330800000.0
2009-09-22 19:05:00,0.90375,0.90385,0.90365,0.90385,1352000000.0
2009-09-22 19:10:00,0.90385,0.904,0.90375,0.90385,3067099994.0
2009-09-22 19:15:00,0.9039,0.90395,0.90375,0.9038,1943499994.0
2009-09-22 19:20:00,0.9038,0.90395,0.90365,0.90375,2239199999.0
2009-09-22 19:25:00,0.90375,0.904,0.90375,0.904,1905800000.0
2009-09-22 19:30:00,0.90395,0.904,0.90385,0.9039,1983200000.0
2009-09-22 19:35:00,0.9039,0.9039,0.9035,0.90365,1588200000.0
2009-09-22 19:40:00,0.9037,0.9039,0.90365,0.9038,1976599999.0
2009-09-22 19:45:00,0.90375,0.9038,0.90365,0.9037,1771600000.0
2009-09-22 19:50:00,0.9037,0.90405,0.9037,0.904,2213999998.0
2009-09-22 19:55:00,0.90395,0.9041,0.90385,0.90395,1690500000.0
2009-09-22 20:00:00,0.90395,0.90405,0.90385,0.904,1371400000.0
2009-09-22 20:05:00,0.904,0.9042,0.90395,0.90415,2064399994.0
2009-09-22 20:10:00,0.90415,0.90425,0.90405,0.9041,2426700000.0
2009-09-22 20:15:00,0.9041,0.9046,0.9041,0.9044,2139599999.0
2009-09-22 20:20:00,0.9044,0.90445,0.9043,0.90445,1451499998.0
2009-09-22 20:25:00,0.90445,0.9046,0.9044,0.90455,741600000.0
2009-09-22 20:30:00,0.90455,0.90465,0.9043,0.90435,1395400000.0
2009-09-22 20:35:00,0.90435,0.9045,0.90425,0.90445,1133799999.0
2009-09-22 20:40:00,0.90445,0.9045,0.90435,0.9045,869000000.0
2009-09-22 20:45:00,0.9045,0.90465,0.9044,0.9044,768400000.0
2009-09-22 20:50:00,0.9044,0.90465,0.9044,0.90455,769300000.0
2009-09-22 20:55:00,0.90455,0.9046,0.9045,0.9045,1697399994.0
2009-09-22 21:00:00,0.9045,0.90455,0.9045,0.9045,2173499989.0
2009-09-22 21:05:00,0.90455,0.90455,0.9045,0.9045,2579899982.0
2009-09-22 21:10:00,0.90455,0.90455,0.9045,0.9045,3211299982.0
2009-09-22 21:15:00,0.9045,0.90465,0.9045,0.90455,2097599990.0
2009-09-22 21:20:00,0.90455,0.90455,0.90425,0.9043,1810299997.0
2009-09-22 21:25:00,0.9043,0.9044,0.9042,0.9042,952600000.0
2009-09-22 21:30:00,0.9042,0.90425,0.90415,0.9042,852800000.0
2009-09-22 21:35:00,0.9042,0.90435,0.9042,0.9043,805200000.0
2009-09-22 21:40:00,0.90425,0.90435,0.90425,0.90425,1282700000.0
2009-09-22 21:45:00,0.90425,0.9044,0.9042,0.90435,1000400000.0
2009-09-22 21:50:00,0.90435,0.90445,0.90405,0.90425,1092400000.0
2009-09-22 21:55:00,0.90425,0.90425,0.90395,0.904,1689500000.0
2009-09-22 22:00:00,0.90405,0.90445,0.90405,0.90445,1002400000.0
2009-09-22 22:05:00,0.90445,0.90445,0.9043,0.90435,521100000.0
2009-09-22 22:10:00,0.9043,0.9044,0.9043,0.90435,610500001.0
2009-09-22 22:15:00,0.9044,0.90455,0.90435,0.9044,1082200000.0
2009-09-22 22:20:00,0.90445,0.9046,0.9044,0.90445,393600001.0
2009-09-22 22:25:00,0.90445,0.90465,0.90435,0.9044,1045900002.0
2009-09-22 22:30:00,0.9044,0.9045,0.90425,0.9043,815099999.0
2009-09-22 22:35:00,0.90435,0.9044,0.9042,0.90435,463700000.0
2009-09-22 22:40:00,0.90435,0.9044,0.9042,0.9043,432200000.0
2009-09-22 22:45:00,0.9043,0.90435,0.90415,0.9043,411600000.0
2009-09-22 22:50:00,0.90425,0.90435,0.90425,0.90425,376000000.0
2009-09-22 22:55:00,0.90425,0.9043,0.9039,0.9039,470900000.0
2009-09-22 23:00:00,0.90395,0.9041,0.90385,0.90385,370600000.0
2009-09-22 23:05:00,0.90385,0.90435,0.90385,0.9042,282700000.0
2009-09-22 23:10:00,0.90425,0.9043,0.90415,0.90425,138400000.0
2009-09-22 23:15:00,0.90435,0.9044,0.90415,0.9042,344700000.0
2009-09-22 23:20:00,0.9042,0.9044,0.90404,0.90425,275600000.0
2009-09-22 23:25:00,0.90425,0.90435,0.90418,0.90425,217800000.0
2009-09-22 23:30:00,0.9042,0.90435,0.90415,0.9043,162200000.0
2009-09-22 23:35:00,0.9043,0.9043,0.9042,0.9042,130000000.0
2009-09-22 23:40:00,0.9042,0.90435,0.90408,0.90412,486600000.0
2009-09-22 23:45:00,0.9043,0.9043,0.90425,0.90425,80400000.0
2009-09-22 23:50:00,0.90425,0.90435,0.90415,0.9042,479400000.0
2009-09-22 23:55:00,0.9042,0.90425,0.9041,0.90425,337700000.0
2009-09-23 00:00:00,0.90425,0.9043,0.90415,0.90425,298600000.0
2009-09-23 00:05:00,0.90425,0.9043,0.9042,0.9042,246800000.0
2009-09-23 00:10:00,0.9042,0.9042,0.90395,0.90405,275700000.0
2009-09-23 00:15:00,0.904,0.90415,0.904,0.90405,267900000.0
2009-09-23 00:20:00,0.90405,0.90415,0.90391,0.90401,705899998.0
2009-09-23 00:25:00,0.90405,0.90405,0.904,0.90405,188600000.0
2009-09-23 00:30:00,0.90405,0.9041,0.9039,0.904,258800000.0
2009-09-23 00:35:00,0.904,0.90415,0.90386,0.9041,568100000.0
2009-09-23 00:40:00,0.9041,0.9042,0.9041,0.9041,312100000.0
2009-09-23 00:45:00,0.9041,0.9042,0.90395,0.9042,467500000.0
2009-09-23 00:50:00,0.90415,0.9042,0.90395,0.904,334600000.0
2009-09-23 00:55:00,0.904,0.90415,0.90395,0.90415,475900000.0
2009-09-23 01:00:00,0.9042,0.90425,0.90405,0.90415,494200000.0
2009-09-23 01:05:00,0.90415,0.90415,0.904,0.90405,581000000.0
2009-09-23 01:10:00,0.90405,0.9043,0.9039,0.9042,762500000.0
2009-09-23 01:15:00,0.90415,0.90435,0.90415,0.90425,912300004.0
2009-09-23 01:20:00,0.90425,0.905,0.90385,0.9047,1703300000.0
2009-09-23 01:25:00,0.9047,0.90475,0.90415,0.90425,987000000.0
2009-09-23 01:30:00,0.90425,0.90455,0.90375,0.90415,1053400000.0
2009-09-23 01:35:00,0.90415,0.90435,0.9039,0.904,685000000.0
2009-09-23 01:40:00,0.904,0.9042,0.90395,0.904,831100000.0
2009-09-23 01:45:00,0.904,0.90415,0.90385,0.90405,793000000.0
2009-09-23 01:50:00,0.90405,0.90415,0.904,0.90405,751700000.0
2009-09-23 01:55:00,0.90405,0.90405,0.90385,0.90395,508400000.0
2009-09-23 02:00:00,0.90395,0.90405,0.9038,0.9038,1304500000.0
2009-09-23 02:05:00,0.9038,0.9039,0.9037,0.90375,1703900000.0
2009-09-23 02:10:00,0.90375,0.90405,0.90375,0.90405,938800000.0
2009-09-23 02:15:00,0.90405,0.90405,0.90395,0.904,922400000.0
2009-09-23 02:20:00,0.90405,0.90415,0.904,0.904,961199999.0
2009-09-23 02:25:00,0.904,0.90415,0.90395,0.904,667200000.0
2009-09-23 02:30:00,0.904,0.90405,0.9038,0.9039,496900000.0
2009-09-23 02:35:00,0.90385,0.9039,0.9038,0.90385,238900000.0
2009-09-23 02:40:00,0.90385,0.9039,0.9038,0.90385,926099999.0
2009-09-23 02:45:00,0.90385,0.90395,0.90375,0.90375,922100000.0
2009-09-23 02:50:00,0.90375,0.9039,0.90375,0.9038,1327800000.0
2009-09-23 02:55:00,0.9038,0.9039,0.90375,0.9038,2040900000.0
2009-09-23 03:00:00,0.90385,0.9043,0.9038,0.9042,1779000002.0
2009-09-23 03:05:00,0.9042,0.90425,0.90385,0.90395,2532499996.0
2009-09-23 03:10:00,0.90395,0.9041,0.90375,0.90385,824600000.0
2009-09-23 03:15:00,0.90385,0.90405,0.90375,0.90395,1450800000.0
2009-09-23 03:20:00,0.90395,0.90405,0.90395,0.90405,861100000.0
2009-09-23 03:25:00,0.90405,0.90405,0.904,0.904,731500000.0
2009-09-23 03:30:00,0.904,0.904,0.90385,0.9039,773100000.0
2009-09-23 03:35:00,0.90385,0.90405,0.90385,0.904,895300000.0
2009-09-23 03:40:00,0.904,0.90405,0.9039,0.904,558600001.0
2009-09-23 03:45:00,0.90405,0.90405,0.9038,0.90385,1864900000.0
2009-09-23 03:50:00,0.9039,0.90405,0.9038,0.9039,1768600000.0
2009-09-23 03:55:00,0.9039,0.904,0.90385,0.90395,1288800000.0
2009-09-23 04:00:00,0.9039,0.90395,0.9038,0.90385,637600000.0
2009-09-23 04:05:00,0.90385,0.904,0.90385,0.904,1062600000.0
2009-09-23 04:10:00,0.90405,0.90405,0.90395,0.904,732100000.0
2009-09-23 04:15:00,0.904,0.90405,0.90395,0.90405,421900000.0
2009-09-23 04:20:00,0.90405,0.9041,0.90395,0.904,453200000.0
2009-09-23 04:25:00,0.904,0.9041,0.904,0.90405,197500000.0
2009-09-23 04:30:00,0.90405,0.9041,0.9039,0.90395,1012400000.0
2009-09-23 04:35:00,0.90395,0.90415,0.90395,0.9041,858800000.0
2009-09-23 04:40:00,0.9041,0.90425,0.904,0.9042,1512500000.0
2009-09-23 04:45:00,0.90425,0.90425,0.904,0.9041,1301300000.0
2009-09-23 04:50:00,0.9041,0.90425,0.90385,0.90385,2690400002.0
2009-09-23 04:55:00,0.90395,0.904,0.9035,0.90355,1669999998.0
2009-09-23 05:00:00,0.90355,0.90365,0.90355,0.9036,728800000.0
2009-09-23 05:05:00,0.9036,0.9036,0.9034,0.90345,831000000.0
2009-09-23 05:10:00,0.90345,0.9037,0.90345,0.9035,1452799998.0
2009-09-23 05:15:00,0.9035,0.9036,0.90345,0.90355,691199999.0
2009-09-23 05:20:00,0.90355,0.90365,0.9032,0.90325,1180399999.0
2009-09-23 05:25:00,0.9032,0.90345,0.90315,0.9034,1781099999.0
2009-09-23 05:30:00,0.9034,0.90355,0.9033,0.90335,1075200000.0
2009-09-23 05:35:00,0.90335,0.90375,0.90335,0.9037,1458100000.0
2009-09-23 05:40:00,0.90365,0.9038,0.9034,0.9034,1103000000.0
2009-09-23 05:45:00,0.90345,0.9037,0.90335,0.90355,1084700000.0
2009-09-23 05:50:00,0.9035,0.9036,0.9034,0.9035,761199999.0
2009-09-23 05:55:00,0.9035,0.9037,0.9035,0.90355,950300000.0
2009-09-23 06:00:00,0.90355,0.9036,0.90345,0.90345,1110900000.0
2009-09-23 06:05:00,0.90345,0.90345,0.90325,0.9033,749500000.0
2009-09-23 06:10:00,0.9033,0.9034,0.9032,0.90325,710300000.0
2009-09-23 06:15:00,0.90325,0.90355,0.90325,0.9035,809000000.0
2009-09-23 06:20:00,0.9035,0.90365,0.9035,0.90355,912100000.0
2009-09-23 06:25:00,0.90365,0.90365,0.9036,0.90365,440000000.0
2009-09-23 06:30:00,0.90365,0.90365,0.9034,0.9035,1041000000.0
2009-09-23 06:35:00,0.9035,0.9036,0.9035,0.9035,928500000.0
2009-09-23 06:40:00,0.9035,0.90355,0.90335,0.9034,984500000.0
2009-09-23 06:45:00,0.9034,0.9035,0.9033,0.9034,1269899999.0
2009-09-23 06:50:00,0.9034,0.9034,0.903,0.90315,3040499997.0
2009-09-23 06:55:00,0.90315,0.9032,0.903,0.9031,2712400007.0
2009-09-23 07:00:00,0.903,0.9031,0.90275,0.90275,1828300000.0
2009-09-23 07:05:00,0.90275,0.903,0.9027,0.90285,1426000000.0
2009-09-23 07:10:00,0.9029,0.903,0.90285,0.903,895500000.0
2009-09-23 07:15:00,0.903,0.9032,0.90295,0.9032,1032900000.0
2009-09-23 07:20:00,0.9032,0.90345,0.90315,0.9032,2312999998.0
2009-09-23 07:25:00,0.9032,0.9035,0.9031,0.9035,1161400000.0
2009-09-23 07:30:00,0.90345,0.9035,0.90325,0.90325,922800000.0
2009-09-23 07:35:00,0.90325,0.9034,0.90295,0.90315,1912499995.0
2009-09-23 07:40:00,0.90315,0.9032,0.90265,0.90275,1816299999.0
2009-09-23 07:45:00,0.90275,0.90345,0.90275,0.9032,2706699997.0
2009-09-23 07:50:00,0.9032,0.9032,0.90275,0.90275,1856399999.0
2009-09-23 07:55:00,0.90275,0.9032,0.90275,0.90315,2689800001.0
2009-09-23 08:00:00,0.90315,0.90335,0.903,0.90335,1386300000.0
2009-09-23 08:05:00,0.90325,0.90335,0.90275,0.90285,1844899999.0
2009-09-23 08:10:00,0.9028,0.90335,0.90265,0.9032,1392900002.0
2009-09-23 08:15:00,0.9032,0.90345,0.90315,0.9033,1427699999.0
2009-09-23 08:20:00,0.9033,0.90345,0.9032,0.9033,1687900000.0
2009-09-23 08:25:00,0.9033,0.9034,0.90305,0.90335,1585000000.0
2009-09-23 08:30:00,0.9034,0.90395,0.9033,0.90395,4289700000.0
2009-09-23 08:35:00,0.9039,0.90405,0.9035,0.90405,4092700002.0
2009-09-23 08:40:00,0.90405,0.90415,0.9038,0.90385,1942600000.0
2009-09-23 08:45:00,0.90385,0.9044,0.9038,0.9041,1944300004.0
2009-09-23 08:50:00,0.9041,0.90425,0.90395,0.9041,2246600001.0
2009-09-23 08:55:00,0.9041,0.90415,0.9039,0.904,2936300000.0
2009-09-23 09:00:00,0.904,0.90415,0.9039,0.90405,2434900000.0
2009-09-23 09:05:00,0.90405,0.90415,0.90395,0.9041,2314600002.0
2009-09-23 09:10:00,0.9041,0.90415,0.9039,0.904,1904700001.0
2009-09-23 09:15:00,0.90395,0.904,0.9037,0.90385,1497700000.0
2009-09-23 09:20:00,0.90385,0.9043,0.9038,0.9042,2236599999.0
2009-09-23 09:25:00,0.90415,0.9042,0.90375,0.90405,2618499999.0
2009-09-23 09:30:00,0.90405,0.90415,0.90365,0.90415,2055900001.0
2009-09-23 09:35:00,0.90415,0.90425,0.9039,0.90405,1968600000.0
2009-09-23 09:40:00,0.90405,0.90405,0.90375,0.90395,2351000001.0
2009-09-23 09:45:00,0.90395,0.90405,0.9038,0.90385,2404700001.0
2009-09-23 09:50:00,0.90385,0.9042,0.9038,0.9041,3100800007.0
2009-09-23 09:55:00,0.9041,0.9045,0.90395,0.9045,2626799999.0
2009-09-23 10:00:00,0.90445,0.90465,0.9043,0.90445,2320500008.0
2009-09-23 10:05:00,0.90445,0.90525,0.90445,0.9052,2008200000.0
2009-09-23 10:10:00,0.90525,0.9054,0.90515,0.90535,2159400000.0
2009-09-23 10:15:00,0.90535,0.9057,0.90525,0.9055,1651200000.0
2009-09-23 10:20:00,0.9055,0.9061,0.90535,0.9054,2464100001.0
2009-09-23 10:25:00,0.9054,0.90555,0.90505,0.90525,1876400001.0
2009-09-23 10:30:00,0.90525,0.90525,0.9015,0.90275,3073799999.0
2009-09-23 10:35:00,0.90275,0.9028,0.90075,0.90075,3882600000.0
2009-09-23 10:40:00,0.90075,0.90165,0.9006,0.9007,3629999997.0
2009-09-23 10:45:00,0.9007,0.90145,0.9006,0.9014,3969100003.0
2009-09-23 10:50:00,0.90135,0.9016,0.90055,0.90065,3251200001.0
2009-09-23 10:55:00,0.90065,0.90095,0.9004,0.90045,3466200007.0
2009-09-23 11:00:00,0.90045,0.90045,0.89985,0.89985,4452500006.0
2009-09-23 11:05:00,0.8999,0.9006,0.89985,0.90025,3402800008.0
2009-09-23 11:10:00,0.90025,0.90035,0.9,0.90025,3471500008.0
2009-09-23 11:15:00,0.90025,0.90065,0.9002,0.9004,2163500002.0
2009-09-23 11:20:00,0.9004,0.9007,0.90025,0.90025,3130399998.0
2009-09-23 11:25:00,0.90025,0.9005,0.90025,0.9003,2091900000.0
2009-09-23 11:30:00,0.9003,0.90035,0.90005,0.90025,1854700000.0
2009-09-23 11:35:00,0.90025,0.9003,0.9001,0.90015,2305200003.0
2009-09-23 11:40:00,0.90015,0.90025,0.9001,0.9002,2354399998.0
2009-09-23 11:45:00,0.9002,0.90075,0.9002,0.90065,2086400003.0
2009-09-23 11:50:00,0.90065,0.901,0.90065,0.9009,3231600005.0
2009-09-23 11:55:00,0.901,0.901,0.90055,0.9009,2226700000.0
2009-09-23 12:00:00,0.9009,0.9014,0.90085,0.90115,2204599995.0
2009-09-23 12:05:00,0.9012,0.90125,0.9006,0.9007,2457799999.0
2009-09-23 12:10:00,0.9007,0.9011,0.90065,0.90105,1203099999.0
2009-09-23 12:15:00,0.90105,0.9013,0.9005,0.90055,1854100000.0
2009-09-23 12:20:00,0.90055,0.9007,0.89945,0.8998,3149600002.0
2009-09-23 12:25:00,0.8998,0.90005,0.89965,0.9,2633499996.0
2009-09-23 12:30:00,0.90005,0.9002,0.89955,0.89955,1880200003.0
2009-09-23 12:35:00,0.89955,0.89985,0.89935,0.8998,2163500000.0
2009-09-23 12:40:00,0.8998,0.8998,0.89905,0.8991,3399599992.0
2009-09-23 12:45:00,0.89915,0.89935,0.899,0.8993,1462499995.0
2009-09-23 12:50:00,0.8993,0.8994,0.8986,0.89885,2892500002.0
2009-09-23 12:55:00,0.89885,0.8991,0.8986,0.8987,2644099998.0
2009-09-23 13:00:00,0.8987,0.8987,0.89845,0.89865,1470200000.0
2009-09-23 13:05:00,0.89865,0.89925,0.89855,0.89925,1139500000.0
2009-09-23 13:10:00,0.89925,0.89945,0.89905,0.8994,1400699999.0
2009-09-23 13:15:00,0.8994,0.8997,0.8993,0.8993,1610000002.0
2009-09-23 13:20:00,0.8993,0.89975,0.8993,0.8996,1369199999.0
2009-09-23 13:25:00,0.8996,0.89965,0.8993,0.8993,677399999.0
2009-09-23 13:30:00,0.8993,0.89935,0.89905,0.8991,2173300000.0
2009-09-23 13:35:00,0.89915,0.89925,0.8988,0.89895,1382000001.0
2009-09-23 13:40:00,0.89895,0.8992,0.8986,0.89905,2732599998.0
2009-09-23 13:45:00,0.89905,0.89935,0.89905,0.8992,2210900000.0
2009-09-23 13:50:00,0.89925,0.89945,0.89915,0.89915,2553500001.0
2009-09-23 13:55:00,0.89915,0.89935,0.89895,0.89925,936700000.0
2009-09-23 14:00:00,0.89925,0.89935,0.89875,0.89905,3751100001.0
2009-09-23 14:05:00,0.89905,0.89935,0.8988,0.8989,4893399999.0
2009-09-23 14:10:00,0.8989,0.89985,0.89885,0.89935,2817299997.0
2009-09-23 14:15:00,0.89935,0.90005,0.8993,0.90005,5402899998.0
2009-09-23 14:20:00,0.90005,0.9003,0.9,0.90005,3860299998.0
2009-09-23 14:25:00,0.90005,0.9001,0.89935,0.8995,4355499999.0
2009-09-23 14:30:00,0.8995,0.90025,0.89945,0.89995,2126199999.0
2009-09-23 14:35:00,0.8999,0.89995,0.89975,0.8999,2725299998.0
2009-09-23 14:40:00,0.8999,0.89995,0.8997,0.8998,2353000003.0
2009-09-23 14:45:00,0.89975,0.89985,0.8997,0.8998,1784600003.0
2009-09-23 14:50:00,0.8998,0.89995,0.8998,0.89985,977000000.0
2009-09-23 14:55:00,0.8999,0.89995,0.89975,0.89985,1183800002.0
2009-09-23 15:00:00,0.89985,0.8999,0.89975,0.89985,1251099993.0
2009-09-23 15:05:00,0.89985,0.8999,0.89975,0.8998,1729500000.0
2009-09-23 15:10:00,0.8998,0.89985,0.8995,0.89975,1952599997.0
2009-09-23 15:15:00,0.89975,0.89985,0.8996,0.8996,1733200001.0
2009-09-23 15:20:00,0.89965,0.89975,0.89945,0.89945,3486799998.0
2009-09-23 15:25:00,0.89945,0.89955,0.8988,0.89915,1960199999.0
2009-09-23 15:30:00,0.8991,0.89915,0.89895,0.89895,2133099999.0
2009-09-23 15:35:00,0.89895,0.89895,0.89835,0.89855,2770799998.0
2009-09-23 15:40:00,0.89855,0.8989,0.89845,0.89885,2563599996.0
2009-09-23 15:45:00,0.89885,0.899,0.8984,0.89895,1915099999.0
2009-09-23 15:50:00,0.89895,0.89915,0.89875,0.89905,2732900001.0
2009-09-23 15:55:00,0.89905,0.89915,0.89875,0.89895,2826999999.0
2009-09-23 16:00:00,0.89895,0.89935,0.8989,0.89935,2221700004.0
2009-09-23 16:05:00,0.89935,0.89945,0.89915,0.89945,2513499999.0
2009-09-23 16:10:00,0.89945,0.8995,0.8993,0.89945,2360499999.0
2009-09-23 16:15:00,0.89945,0.89975,0.8994,0.89955,1658000000.0
2009-09-23 16:20:00,0.89955,0.8999,0.89955,0.89975,1568499999.0
2009-09-23 16:25:00,0.89975,0.89985,0.8996,0.8998,1429500000.0
2009-09-23 16:30:00,0.8998,0.8999,0.89955,0.8999,1757699999.0
2009-09-23 16:35:00,0.89985,0.9001,0.89975,0.9,2991200004.0
2009-09-23 16:40:00,0.9,0.9002,0.8997,0.8998,2498899996.0
2009-09-23 16:45:00,0.89975,0.9001,0.8996,0.8996,1867200000.0
2009-09-23 16:50:00,0.8996,0.90005,0.8996,0.90005,1442800000.0
2009-09-23 16:55:00,0.90005,0.90035,0.8999,0.90005,2136399999.0
2009-09-23 17:00:00,0.90005,0.9002,0.9,0.9001,2867700000.0
2009-09-23 17:05:00,0.9001,0.9003,0.8999,0.90015,2558899995.0
2009-09-23 17:10:00,0.9002,0.9004,0.90015,0.9002,1935299996.0
2009-09-23 17:15:00,0.9002,0.9002,0.89985,0.90005,2054099993.0
2009-09-23 17:20:00,0.9001,0.90025,0.89995,0.9001,1559500000.0
2009-09-23 17:25:00,0.9001,0.90015,0.8998,0.9,1538100000.0
2009-09-23 17:30:00,0.9,0.9003,0.89995,0.90025,1437700001.0
2009-09-23 17:35:00,0.9003,0.9003,0.89975,0.89975,3104599996.0
2009-09-23 17:40:00,0.8998,0.8998,0.89915,0.89925,2985500000.0
2009-09-23 17:45:00,0.89925,0.8995,0.899,0.8994,1810300001.0
2009-09-23 17:50:00,0.8993,0.89935,0.89905,0.8992,3351400001.0
2009-09-23 17:55:00,0.8992,0.8994,0.89905,0.89925,1546700002.0
2009-09-23 18:00:00,0.89925,0.89935,0.899,0.899,1519400000.0
2009-09-23 18:05:00,0.899,0.8993,0.8989,0.89925,1015400000.0
2009-09-23 18:10:00,0.89925,0.89935,0.8992,0.8993,848000000.0
2009-09-23 18:15:00,0.89925,0.89945,0.8992,0.89925,1163400000.0
2009-09-23 18:20:00,0.89925,0.8994,0.89915,0.8992,730300000.0
2009-09-23 18:25:00,0.8992,0.8997,0.89905,0.8997,1071100000.0
2009-09-23 18:30:00,0.8997,0.8999,0.8996,0.8999,1069499999.0
2009-09-23 18:35:00,0.8999,0.9,0.8998,0.89985,630800000.0
2009-09-23 18:40:00,0.89985,0.9,0.89985,0.9,1264100000.0
2009-09-23 18:45:00,0.9,0.9003,0.89995,0.90015,1076900000.0
2009-09-23 18:50:00,0.90015,0.90025,0.89995,0.90005,1340000000.0
2009-09-23 18:55:00,0.90005,0.9002,0.9,0.9002,1182900000.0
2009-09-23 19:00:00,0.9002,0.9003,0.90005,0.90015,984500000.0
2009-09-23 19:05:00,0.90015,0.9002,0.8999,0.90015,381100000.0
2009-09-23 19:10:00,0.90015,0.9002,0.9001,0.90015,312900000.0
2009-09-23 19:15:00,0.90015,0.9005,0.9001,0.9005,529500000.0
2009-09-23 19:20:00,0.90045,0.9005,0.90035,0.9004,1009500000.0
2009-09-23 19:25:00,0.90045,0.9005,0.90035,0.90045,742700000.0
2009-09-23 19:30:00,0.9004,0.90045,0.90035,0.90045,207600000.0
2009-09-23 19:35:00,0.90045,0.9006,0.9004,0.90055,719600000.0
2009-09-23 19:40:00,0.90055,0.90075,0.90055,0.90075,848100000.0
2009-09-23 19:45:00,0.90075,0.90075,0.9004,0.90055,1119200000.0
2009-09-23 19:50:00,0.90055,0.9007,0.9005,0.9006,1809700001.0
2009-09-23 19:55:00,0.90055,0.9009,0.90055,0.90085,1736500006.0
2009-09-23 20:00:00,0.90085,0.9009,0.9004,0.9005,1926100001.0
2009-09-23 20:05:00,0.9005,0.90065,0.90045,0.9005,503100000.0
2009-09-23 20:10:00,0.9005,0.9005,0.9,0.90045,1831099999.0
2009-09-23 20:15:00,0.90045,0.9018,0.9001,0.9009,1183500000.0
2009-09-23 20:20:00,0.9009,0.9019,0.90075,0.9011,2711899998.0
2009-09-23 20:25:00,0.9011,0.9018,0.9011,0.90165,2294100000.0
2009-09-23 20:30:00,0.90165,0.9019,0.90125,0.90135,2679600000.0
2009-09-23 20:35:00,0.90135,0.90145,0.901,0.90105,1376400001.0
2009-09-23 20:40:00,0.9011,0.90155,0.901,0.9014,1611500000.0
2009-09-23 20:45:00,0.9014,0.9015,0.90095,0.90115,1616200000.0
2009-09-23 20:50:00,0.90115,0.90145,0.9011,0.9014,1301400000.0
2009-09-23 20:55:00,0.9014,0.9015,0.90115,0.9012,1909000000.0
2009-09-23 21:00:00,0.9013,0.90175,0.9012,0.90145,1285300000.0
2009-09-23 21:05:00,0.90145,0.90155,0.9009,0.90095,2034099998.0
2009-09-23 21:10:00,0.90095,0.90195,0.90095,0.9014,2057700000.0
2009-09-23 21:15:00,0.9014,0.9015,0.9011,0.9013,1719100000.0
2009-09-23 21:20:00,0.9013,0.90155,0.90115,0.90135,1547300000.0
2009-09-23 21:25:00,0.9014,0.90145,0.90115,0.90125,1265100000.0
2009-09-23 21:30:00,0.90125,0.90145,0.90105,0.90115,2431999999.0
2009-09-23 21:35:00,0.90115,0.9015,0.9011,0.90145,2070100000.0
2009-09-23 21:40:00,0.90145,0.90145,0.90105,0.9014,1658600000.0
2009-09-23 21:45:00,0.90135,0.90145,0.901,0.90105,1353300000.0
2009-09-23 21:50:00,0.9011,0.9014,0.90075,0.9009,2196500000.0
2009-09-23 21:55:00,0.90095,0.9014,0.90075,0.90115,1457000000.0
2009-09-23 22:00:00,0.90115,0.90135,0.901,0.901,1212900000.0
2009-09-23 22:05:00,0.901,0.9011,0.9009,0.90095,1307700000.0
2009-09-23 22:10:00,0.90095,0.90095,0.9008,0.90085,1325500000.0
2009-09-23 22:15:00,0.90085,0.9011,0.9008,0.90095,948500000.0
2009-09-23 22:20:00,0.9009,0.90095,0.90075,0.9008,764300000.0
2009-09-23 22:25:00,0.9008,0.90105,0.90075,0.901,985100000.0
2009-09-23 22:30:00,0.90105,0.9013,0.901,0.9011,1151599995.0
2009-09-23 22:35:00,0.9011,0.9012,0.901,0.9012,631000000.0
2009-09-23 22:40:00,0.9012,0.9013,0.90095,0.9011,1006500001.0
2009-09-23 22:45:00,0.9011,0.9012,0.90075,0.90085,1271600000.0
2009-09-23 22:50:00,0.90085,0.90135,0.90085,0.90125,1949200004.0
2009-09-23 22:55:00,0.90125,0.90155,0.901,0.9015,672999999.0
2009-09-23 23:00:00,0.9015,0.90155,0.90105,0.90115,124600000.0
2009-09-23 23:05:00,0.9012,0.9014,0.9011,0.9012,382600000.0
2009-09-23 23:10:00,0.90125,0.9013,0.90105,0.9011,269100000.0
2009-09-23 23:15:00,0.901,0.90105,0.90065,0.9009,353400000.0
2009-09-23 23:20:00,0.9009,0.90095,0.90065,0.9009,329200000.0
2009-09-23 23:25:00,0.9009,0.901,0.90085,0.901,261200000.0
2009-09-23 23:30:00,0.901,0.901,0.9008,0.90095,374920000.0
2009-09-23 23:35:00,0.90085,0.901,0.9004,0.90045,798260000.0
2009-09-23 23:40:00,0.90045,0.9008,0.90035,0.9005,476400000.0
2009-09-23 23:45:00,0.9005,0.90065,0.90025,0.9004,569300000.0
2009-09-23 23:50:00,0.90045,0.90045,0.9002,0.90035,211700000.0
2009-09-23 23:55:00,0.90035,0.90045,0.8997,0.89975,930300000.0
2009-09-24 00:00:00,0.89975,0.90035,0.8997,0.9003,1197000000.0
2009-09-24 00:05:00,0.90035,0.9004,0.89985,0.89995,1436700000.0
2009-09-24 00:10:00,0.89995,0.90005,0.89985,0.89995,359600000.0
2009-09-24 00:15:00,0.89995,0.90005,0.89985,0.89995,905000000.0
2009-09-24 00:20:00,0.89995,0.90055,0.89995,0.9004,1354400000.0
2009-09-24 00:25:00,0.9004,0.9008,0.90025,0.9007,1062650000.0
2009-09-24 00:30:00,0.90075,0.90085,0.90055,0.9007,318200000.0
2009-09-24 00:35:00,0.90065,0.90075,0.90055,0.90055,132800000.0
2009-09-24 00:40:00,0.90055,0.90055,0.9004,0.90055,164000000.0
2009-09-24 00:45:00,0.90055,0.9006,0.9003,0.9005,181100000.0
2009-09-24 00:50:00,0.9005,0.90075,0.90045,0.90075,697400000.0
2009-09-24 00:55:00,0.90075,0.90085,0.90045,0.90055,1263930000.0
2009-09-24 01:00:00,0.90055,0.9008,0.9005,0.9008,825699998.0
2009-09-24 01:05:00,0.9008,0.90085,0.9006,0.90065,568799997.0
2009-09-24 01:10:00,0.90065,0.90075,0.9004,0.90065,2557900001.0
2009-09-24 01:15:00,0.90065,0.90075,0.90055,0.9007,943299998.0
2009-09-24 01:20:00,0.90065,0.9007,0.90055,0.90065,402800000.0
2009-09-24 01:25:00,0.90065,0.90065,0.9005,0.9005,574500000.0
2009-09-24 01:30:00,0.90045,0.90055,0.90045,0.9005,91300000.0
2009-09-24 01:35:00,0.9005,0.90055,0.90045,0.90045,166100000.0
2009-09-24 01:40:00,0.90045,0.90055,0.90027,0.9005,694700000.0
2009-09-24 01:45:00,0.9005,0.9006,0.90045,0.90045,895400000.0
2009-09-24 01:50:00,0.9005,0.9007,0.90045,0.9005,316700000.0
2009-09-24 01:55:00,0.9005,0.90055,0.90045,0.90045,445500000.0
2009-09-24 02:00:00,0.90045,0.90055,0.9001,0.9004,1488300000.0
2009-09-24 02:05:00,0.9004,0.90055,0.9002,0.90045,898000000.0
2009-09-24 02:10:00,0.90045,0.9005,0.90025,0.9003,344100000.0
2009-09-24 02:15:00,0.90035,0.90035,0.9001,0.9002,1152400000.0
2009-09-24 02:20:00,0.9002,0.90045,0.9002,0.90025,987200000.0
2009-09-24 02:25:00,0.90025,0.90055,0.9002,0.90035,817100000.0
2009-09-24 02:30:00,0.90035,0.9008,0.90035,0.90055,1220270000.0
2009-09-24 02:35:00,0.90055,0.9006,0.90045,0.9005,1124000000.0
2009-09-24 02:40:00,0.90045,0.90065,0.90045,0.90055,1042900000.0
2009-09-24 02:45:00,0.9006,0.90075,0.90055,0.9006,1057400000.0
2009-09-24 02:50:00,0.90075,0.90105,0.9007,0.90095,2225389999.0
2009-09-24 02:55:00,0.901,0.9013,0.90095,0.9011,2477480001.0
2009-09-24 03:00:00,0.90105,0.90135,0.90105,0.90135,1089540000.0
2009-09-24 03:05:00,0.9013,0.90155,0.90125,0.90125,1429860000.0
2009-09-24 03:10:00,0.90125,0.90155,0.9012,0.90135,868230000.0
2009-09-24 03:15:00,0.90135,0.90135,0.90125,0.90135,508800000.0
2009-09-24 03:20:00,0.90135,0.90135,0.90125,0.9013,320700000.0
2009-09-24 03:25:00,0.90125,0.90135,0.90095,0.90135,280700000.0
2009-09-24 03:30:00,0.90135,0.90135,0.9012,0.90125,487600000.0
2009-09-24 03:35:00,0.9012,0.9013,0.9012,0.90125,1169200000.0
2009-09-24 03:40:00,0.90125,0.90135,0.90125,0.9013,465300000.0
2009-09-24 03:45:00,0.9013,0.90135,0.90125,0.90135,1242100000.0
2009-09-24 03:50:00,0.90135,0.90135,0.90125,0.9013,1624699999.0
2009-09-24 03:55:00,0.9013,0.9014,0.90125,0.90135,890800000.0
2009-09-24 04:00:00,0.90135,0.90135,0.90135,0.90135,346000000.0
2009-09-24 04:05:00,0.90135,0.90135,0.9012,0.90125,778900000.0
2009-09-24 04:10:00,0.90125,0.90125,0.90115,0.9012,888900000.0
2009-09-24 04:15:00,0.9012,0.9012,0.90115,0.90115,468100000.0
2009-09-24 04:20:00,0.90115,0.90115,0.9008,0.90085,3107230003.0
2009-09-24 04:25:00,0.90085,0.901,0.9007,0.9009,1552430001.0
2009-09-24 04:30:00,0.9009,0.90095,0.90085,0.90095,952100000.0
2009-09-24 04:35:00,0.9009,0.90095,0.9008,0.9008,477200000.0
2009-09-24 04:40:00,0.9008,0.90095,0.9008,0.90085,922700001.0
2009-09-24 04:45:00,0.9009,0.9009,0.90075,0.90075,618100001.0
2009-09-24 04:50:00,0.90075,0.90075,0.90065,0.90065,1104800000.0
2009-09-24 04:55:00,0.90065,0.901,0.90065,0.9009,1553800000.0
2009-09-24 05:00:00,0.9009,0.9009,0.90065,0.9007,2436399999.0
2009-09-24 05:05:00,0.9007,0.901,0.9006,0.90085,2495400004.0
2009-09-24 05:10:00,0.90085,0.90095,0.90075,0.9009,3023099988.0
2009-09-24 05:15:00,0.9009,0.90095,0.90065,0.9007,1013900003.0
2009-09-24 05:20:00,0.9007,0.90085,0.90045,0.9006,1518500000.0
2009-09-24 05:25:00,0.9006,0.9008,0.90055,0.9006,2105400001.0
2009-09-24 05:30:00,0.9006,0.9007,0.9003,0.90055,1846300005.0
2009-09-24 05:35:00,0.9005,0.90065,0.9005,0.90065,1350200001.0
2009-09-24 05:40:00,0.90065,0.9007,0.90025,0.90035,1530400000.0
2009-09-24 05:45:00,0.90035,0.90045,0.90025,0.9004,1382299998.0
2009-09-24 05:50:00,0.9004,0.9007,0.9003,0.90065,1550600002.0
2009-09-24 05:55:00,0.9006,0.90065,0.9005,0.9005,1276000000.0
2009-09-24 06:00:00,0.9005,0.9007,0.90035,0.90035,1498700000.0
2009-09-24 06:05:00,0.90035,0.90045,0.90025,0.90025,1572400001.0
2009-09-24 06:10:00,0.90025,0.9004,0.9002,0.9003,958600000.0
2009-09-24 06:15:00,0.9003,0.9004,0.90025,0.9003,2252800000.0
2009-09-24 06:20:00,0.9003,0.9003,0.90025,0.90025,903400000.0
2009-09-24 06:25:00,0.90025,0.90045,0.90025,0.90035,1475400001.0
2009-09-24 06:30:00,0.90035,0.90065,0.90035,0.90035,1560400003.0
2009-09-24 06:35:00,0.90035,0.9004,0.90035,0.9004,846600000.0
2009-09-24 06:40:00,0.9004,0.9005,0.90035,0.90045,1778200002.0
2009-09-24 06:45:00,0.9004,0.90055,0.90035,0.90035,1579100000.0
2009-09-24 06:50:00,0.90035,0.9005,0.9002,0.9002,1496300001.0
2009-09-24 06:55:00,0.9002,0.90025,0.8998,0.9,2531700000.0
2009-09-24 07:00:00,0.9,0.9002,0.89995,0.90015,1550400001.0
2009-09-24 07:05:00,0.90015,0.90055,0.90015,0.90045,1279100000.0
2009-09-24 07:10:00,0.90045,0.90045,0.9002,0.9003,1046400002.0
2009-09-24 07:15:00,0.9003,0.9003,0.90015,0.90025,1411600004.0
2009-09-24 07:20:00,0.90025,0.9003,0.90015,0.9003,1023199998.0
2009-09-24 07:25:00,0.9003,0.9004,0.9002,0.9002,968300000.0
2009-09-24 07:30:00,0.90025,0.90025,0.8999,0.89995,1462700001.0
2009-09-24 07:35:00,0.89995,0.89995,0.89935,0.89945,2362500008.0
2009-09-24 07:40:00,0.89945,0.8996,0.89925,0.89935,1354400001.0
2009-09-24 07:45:00,0.8994,0.89975,0.89905,0.89965,1906999999.0
2009-09-24 07:50:00,0.8996,0.8997,0.899,0.89925,1930300000.0
2009-09-24 07:55:00,0.89925,0.89975,0.89925,0.89955,1941700000.0
2009-09-24 08:00:00,0.8996,0.89995,0.8994,0.89975,1359000000.0
2009-09-24 08:05:00,0.89975,0.8999,0.8996,0.89965,1569200000.0
2009-09-24 08:10:00,0.89965,0.90015,0.89955,0.90005,2373699999.0
2009-09-24 08:15:00,0.90005,0.90105,0.90005,0.90105,2079499996.0
2009-09-24 08:20:00,0.90105,0.9011,0.90055,0.90065,1594400000.0
2009-09-24 08:25:00,0.90065,0.90115,0.90045,0.90055,2395400001.0
2009-09-24 08:30:00,0.90055,0.90095,0.9005,0.9005,1433800000.0
2009-09-24 08:35:00,0.90055,0.90095,0.9005,0.9007,1625999999.0
2009-09-24 08:40:00,0.90075,0.90095,0.9006,0.9009,1762400001.0
2009-09-24 08:45:00,0.9009,0.90115,0.90045,0.90075,3383399999.0
2009-09-24 08:50:00,0.9007,0.9011,0.90055,0.9008,2382599999.0
2009-09-24 08:55:00,0.9008,0.9013,0.90065,0.90125,2364000000.0
2009-09-24 09:00:00,0.90125,0.90185,0.90125,0.90175,2823700000.0
2009-09-24 09:05:00,0.90175,0.903,0.90175,0.903,3024999999.0
2009-09-24 09:10:00,0.903,0.90365,0.9027,0.90345,3761000001.0
2009-09-24 09:15:00,0.90345,0.90395,0.90315,0.90355,2423900002.0
2009-09-24 09:20:00,0.90355,0.90385,0.9032,0.90325,2075600000.0
2009-09-24 09:25:00,0.90325,0.90345,0.9031,0.90325,1914900000.0
2009-09-24 09:30:00,0.90325,0.9071,0.9032,0.906,4804000012.0
2009-09-24 09:35:00,0.906,0.9068,0.90595,0.9067,2863400001.0
2009-09-24 09:40:00,0.9067,0.9067,0.90555,0.90555,4315099999.0
2009-09-24 09:45:00,0.9056,0.9064,0.9056,0.9063,2519500000.0
2009-09-24 09:50:00,0.9063,0.90875,0.90625,0.90845,3101400000.0
2009-09-24 09:55:00,0.90845,0.90895,0.9082,0.90875,3711100000.0
2009-09-24 10:00:00,0.90875,0.9089,0.908,0.90875,2277500000.0
2009-09-24 10:05:00,0.9088,0.9096,0.90855,0.90855,2355000001.0
2009-09-24 10:10:00,0.90855,0.9093,0.9081,0.9092,2621000004.0
2009-09-24 10:15:00,0.9091,0.90935,0.90865,0.9093,3509699999.0
2009-09-24 10:20:00,0.9093,0.9097,0.9091,0.9097,4231600000.0
2009-09-24 10:25:00,0.9097,0.91,0.90955,0.9099,2928499997.0
2009-09-24 10:30:00,0.9099,0.90995,0.9091,0.9092,3429000002.0
2009-09-24 10:35:00,0.9092,0.9093,0.90875,0.9089,2776999996.0
2009-09-24 10:40:00,0.9089,0.90925,0.9089,0.90915,3317400001.0
2009-09-24 10:45:00,0.90915,0.90965,0.90905,0.9096,1710700000.0
2009-09-24 10:50:00,0.90965,0.9097,0.9094,0.9095,2561300002.0
2009-09-24 10:55:00,0.9095,0.90955,0.9093,0.9095,2267200000.0
2009-09-24 11:00:00,0.90945,0.91035,0.9092,0.9093,2613899999.0
2009-09-24 11:05:00,0.9093,0.90945,0.90915,0.90925,1829300001.0
2009-09-24 11:10:00,0.90925,0.9101,0.90915,0.9095,3802499999.0
2009-09-24 11:15:00,0.9096,0.9112,0.9096,0.9112,3061200002.0
2009-09-24 11:20:00,0.9112,0.91235,0.9111,0.91215,3268600002.0
2009-09-24 11:25:00,0.91215,0.9123,0.91165,0.91185,3335100001.0
2009-09-24 11:30:00,0.91185,0.91205,0.9115,0.91195,2506099996.0
2009-09-24 11:35:00,0.9119,0.9131,0.9119,0.9129,3001999999.0
2009-09-24 11:40:00,0.9129,0.9132,0.91235,0.91235,2971500003.0
2009-09-24 11:45:00,0.91235,0.9126,0.9119,0.91255,2892700001.0
2009-09-24 11:50:00,0.91255,0.9126,0.91215,0.91245,2184299998.0
2009-09-24 11:55:00,0.9124,0.91295,0.9119,0.9128,3707000001.0
2009-09-24 12:00:00,0.9128,0.91315,0.912,0.91245,3268799996.0
2009-09-24 12:05:00,0.91245,0.9125,0.91225,0.9125,1968400000.0
2009-09-24 12:10:00,0.9125,0.9133,0.9124,0.9133,1750300000.0
2009-09-24 12:15:00,0.91325,0.9133,0.9129,0.9131,1271100000.0
2009-09-24 12:20:00,0.9131,0.9135,0.9129,0.9134,1964800001.0
2009-09-24 12:25:00,0.9134,0.91365,0.9133,0.91355,1710000000.0
2009-09-24 12:30:00,0.91355,0.9136,0.91315,0.9134,2203700000.0
2009-09-24 12:35:00,0.91345,0.91345,0.9131,0.91325,1952800001.0
2009-09-24 12:40:00,0.91325,0.91325,0.91235,0.9128,2771100003.0
2009-09-24 12:45:00,0.91285,0.91285,0.91215,0.91245,1952899999.0
2009-09-24 12:50:00,0.91245,0.9125,0.91225,0.91235,1234500000.0
2009-09-24 12:55:00,0.9123,0.91235,0.9115,0.9117,1555699999.0
2009-09-24 13:00:00,0.9117,0.912,0.9109,0.9111,3236800000.0
2009-09-24 13:05:00,0.9111,0.9111,0.9107,0.9109,2638399997.0
2009-09-24 13:10:00,0.9109,0.9109,0.91,0.9105,2341399999.0
2009-09-24 13:15:00,0.9105,0.9113,0.9104,0.9111,1760400000.0
2009-09-24 13:20:00,0.9111,0.9117,0.91095,0.9116,1709500000.0
2009-09-24 13:25:00,0.9116,0.9118,0.9113,0.9117,2515600002.0
2009-09-24 13:30:00,0.9117,0.9123,0.9114,0.9117,2716299999.0
2009-09-24 13:35:00,0.91165,0.9118,0.9113,0.9113,1977200001.0
2009-09-24 13:40:00,0.9113,0.9117,0.91125,0.91155,2385499999.0
2009-09-24 13:45:00,0.9115,0.91205,0.9115,0.9116,2969999999.0
2009-09-24 13:50:00,0.9116,0.9116,0.9114,0.91145,1613999999.0
2009-09-24 13:55:00,0.91145,0.9116,0.91125,0.91155,2860800003.0
2009-09-24 14:00:00,0.91155,0.91155,0.91075,0.9113,3869500006.0
2009-09-24 14:05:00,0.9113,0.9113,0.91085,0.91095,3335400000.0
2009-09-24 14:10:00,0.911,0.91115,0.91055,0.91055,3626100003.0
2009-09-24 14:15:00,0.91055,0.9112,0.91045,0.91095,2783000002.0
2009-09-24 14:20:00,0.91095,0.91125,0.91055,0.91125,2900000003.0
2009-09-24 14:25:00,0.9112,0.9114,0.911,0.91135,1887200000.0
2009-09-24 14:30:00,0.9114,0.91215,0.9111,0.912,3822400001.0
2009-09-24 14:35:00,0.912,0.9123,0.91195,0.9121,2238300000.0
2009-09-24 14:40:00,0.9121,0.91275,0.912,0.91265,3157400004.0
2009-09-24 14:45:00,0.91265,0.9127,0.91245,0.9125,2349400002.0
2009-09-24 14:50:00,0.9125,0.91295,0.91245,0.91265,3215799997.0
2009-09-24 14:55:00,0.91265,0.91335,0.9126,0.91335,2674400002.0
2009-09-24 15:00:00,0.9133,0.9133,0.91275,0.91295,2798800000.0
2009-09-24 15:05:00,0.91295,0.91405,0.91295,0.91405,4086600000.0
2009-09-24 15:10:00,0.9141,0.91415,0.9135,0.91365,3999799996.0
2009-09-24 15:15:00,0.9136,0.91385,0.91325,0.9138,3400100003.0
2009-09-24 15:20:00,0.91385,0.91385,0.91325,0.9134,2767799997.0
2009-09-24 15:25:00,0.91335,0.91465,0.9133,0.9144,4351399996.0
2009-09-24 15:30:00,0.9144,0.9146,0.9141,0.91435,4002700004.0
2009-09-24 15:35:00,0.9144,0.9147,0.91425,0.91435,3737099997.0
2009-09-24 15:40:00,0.9144,0.9144,0.914,0.914,4628900001.0
2009-09-24 15:45:00,0.914,0.9143,0.91385,0.914,4484900007.0
2009-09-24 15:50:00,0.914,0.9145,0.9139,0.9141,4359700000.0
2009-09-24 15:55:00,0.9141,0.9148,0.91385,0.91395,4645700003.0
2009-09-24 16:00:00,0.9139,0.9146,0.9135,0.9141,4610700000.0
2009-09-24 16:05:00,0.91415,0.9152,0.914,0.9145,4779700001.0
2009-09-24 16:10:00,0.91445,0.91505,0.91415,0.91485,5794799993.0
2009-09-24 16:15:00,0.91485,0.9152,0.9145,0.9149,4989400004.0
2009-09-24 16:20:00,0.9149,0.915,0.9144,0.9144,4956299996.0
2009-09-24 16:25:00,0.9144,0.91465,0.914,0.91465,4225000001.0
2009-09-24 16:30:00,0.91465,0.9152,0.91455,0.91475,4833500002.0
2009-09-24 16:35:00,0.91475,0.9149,0.9138,0.91385,5048700003.0
2009-09-24 16:40:00,0.91385,0.9141,0.91335,0.91365,4004199998.0
2009-09-24 16:45:00,0.9136,0.9137,0.9133,0.9136,3554500002.0
2009-09-24 16:50:00,0.9136,0.91395,0.9135,0.91395,2778700001.0
2009-09-24 16:55:00,0.91395,0.9152,0.91395,0.91515,3615100003.0
2009-09-24 17:00:00,0.9152,0.9157,0.914,0.914,3818500000.0
2009-09-24 17:05:00,0.914,0.91425,0.9136,0.91425,3554400001.0
2009-09-24 17:10:00,0.9143,0.9147,0.9143,0.9146,3161400002.0
2009-09-24 17:15:00,0.91465,0.91495,0.91445,0.91475,2857400001.0
2009-09-24 17:20:00,0.91475,0.9148,0.91445,0.9145,2039600000.0
2009-09-24 17:25:00,0.9145,0.91515,0.9144,0.9148,2814700000.0
2009-09-24 17:30:00,0.91475,0.91485,0.9144,0.91455,2783900001.0
2009-09-24 17:35:00,0.91455,0.9146,0.9141,0.91425,3454000000.0
2009-09-24 17:40:00,0.91425,0.9143,0.9137,0.91385,2560699998.0
2009-09-24 17:45:00,0.91385,0.9144,0.91385,0.9141,3169400002.0
2009-09-24 17:50:00,0.91405,0.91535,0.91385,0.9148,4321799998.0
2009-09-24 17:55:00,0.91485,0.915,0.91455,0.91465,3065099998.0
2009-09-24 18:00:00,0.91465,0.91475,0.9144,0.9144,2360900000.0
2009-09-24 18:05:00,0.9144,0.9145,0.9143,0.9143,3107799996.0
2009-09-24 18:10:00,0.91435,0.9145,0.91425,0.91445,2543500003.0
2009-09-24 18:15:00,0.91445,0.9148,0.91425,0.91425,2514900002.0
2009-09-24 18:20:00,0.91425,0.91465,0.91425,0.9146,1913900000.0
2009-09-24 18:25:00,0.9146,0.91485,0.91445,0.91465,2508400000.0
2009-09-24 18:30:00,0.9147,0.9147,0.9142,0.9145,2470600000.0
2009-09-24 18:35:00,0.9145,0.9145,0.914,0.91425,1860200000.0
2009-09-24 18:40:00,0.91425,0.9143,0.91405,0.91415,977999999.0
2009-09-24 18:45:00,0.91415,0.91415,0.91375,0.91385,1785800001.0
2009-09-24 18:50:00,0.91385,0.9145,0.91385,0.91445,1553000000.0
2009-09-24 18:55:00,0.91445,0.9147,0.9141,0.91415,1876200000.0
2009-09-24 19:00:00,0.9142,0.9144,0.9141,0.91435,1963400000.0
2009-09-24 19:05:00,0.91435,0.91435,0.91395,0.91405,1535800001.0
2009-09-24 19:10:00,0.91405,0.9141,0.91385,0.91385,1578000001.0
2009-09-24 19:15:00,0.9139,0.91395,0.91355,0.9138,1647000000.0
2009-09-24 19:20:00,0.91385,0.91385,0.91345,0.9137,1792600000.0
2009-09-24 19:25:00,0.9137,0.914,0.9136,0.9139,2295500001.0
2009-09-24 19:30:00,0.91385,0.91405,0.9137,0.9138,2470700000.0
2009-09-24 19:35:00,0.9138,0.9139,0.91365,0.9138,966200000.0
2009-09-24 19:40:00,0.9138,0.91385,0.91335,0.9134,1722500000.0
2009-09-24 19:45:00,0.9134,0.9136,0.91315,0.91325,1232300000.0
2009-09-24 19:50:00,0.9133,0.91345,0.913,0.91325,1989900000.0
2009-09-24 19:55:00,0.91325,0.91335,0.91295,0.9132,1862600000.0
2009-09-24 20:00:00,0.9132,0.9132,0.91255,0.9126,1300200000.0
2009-09-24 20:05:00,0.9126,0.91275,0.91235,0.9126,1175660001.0
2009-09-24 20:10:00,0.9127,0.9129,0.91255,0.91285,1341400000.0
2009-09-24 20:15:00,0.91285,0.91285,0.9123,0.91235,1188300000.0
2009-09-24 20:20:00,0.91235,0.91255,0.91225,0.9123,1118600000.0
2009-09-24 20:25:00,0.9123,0.9124,0.91215,0.9122,1557700007.0
2009-09-24 20:30:00,0.9122,0.9123,0.91215,0.91215,1292399999.0
2009-09-24 20:35:00,0.91215,0.91225,0.912,0.91215,1009800000.0
2009-09-24 20:40:00,0.91215,0.9122,0.9121,0.91215,454400000.0
2009-09-24 20:45:00,0.91215,0.91225,0.912,0.91205,1195900000.0
2009-09-24 20:50:00,0.91205,0.9122,0.9118,0.9118,859000000.0
2009-09-24 20:55:00,0.9118,0.9123,0.91175,0.91225,1597240000.0
2009-09-24 21:00:00,0.9123,0.91235,0.91195,0.91195,1549099999.0
2009-09-24 21:05:00,0.91195,0.91205,0.91175,0.9118,600300000.0
2009-09-24 21:10:00,0.91185,0.9123,0.9118,0.9122,1471100000.0
2009-09-24 21:15:00,0.91215,0.9124,0.91215,0.91235,837300000.0
2009-09-24 21:20:00,0.91235,0.9124,0.91225,0.91235,1249300000.0
2009-09-24 21:25:00,0.91235,0.9124,0.91225,0.91235,1485000000.0
2009-09-24 21:30:00,0.91235,0.9124,0.9122,0.9122,1219700000.0
2009-09-24 21:35:00,0.9122,0.9123,0.91205,0.9121,1099900000.0
2009-09-24 21:40:00,0.9121,0.91225,0.912,0.9121,1425600000.0
2009-09-24 21:45:00,0.9121,0.91255,0.9121,0.91245,1397600000.0
2009-09-24 21:50:00,0.91245,0.91255,0.91225,0.9123,983899999.0
2009-09-24 21:55:00,0.9123,0.9124,0.9122,0.9123,1040300000.0
2009-09-24 22:00:00,0.91225,0.91265,0.91225,0.91245,1412400000.0
2009-09-24 22:05:00,0.91245,0.91265,0.91235,0.9125,1730199998.0
2009-09-24 22:10:00,0.9125,0.9126,0.9124,0.9125,1780499998.0
2009-09-24 22:15:00,0.9125,0.91275,0.9124,0.91275,1312999999.0
2009-09-24 22:20:00,0.9127,0.9128,0.9126,0.91275,1188800001.0
2009-09-24 22:25:00,0.9127,0.91295,0.91265,0.91295,816600000.0
2009-09-24 22:30:00,0.91295,0.913,0.9127,0.91295,912500000.0
2009-09-24 22:35:00,0.91295,0.91315,0.91295,0.91305,1048000000.0
2009-09-24 22:40:00,0.913,0.913,0.91275,0.91285,818000000.0
2009-09-24 22:45:00,0.91285,0.9129,0.91265,0.91285,672100000.0
2009-09-24 22:50:00,0.91285,0.91305,0.91275,0.913,1162400000.0
2009-09-24 22:55:00,0.913,0.9133,0.91295,0.913,617500000.0
2009-09-24 23:00:00,0.9126,0.9129,0.91225,0.91225,282300000.0
2009-09-24 23:05:00,0.91225,0.9128,0.91225,0.9126,312200000.0
2009-09-24 23:10:00,0.9126,0.9127,0.9125,0.91265,40400000.0
2009-09-24 23:15:00,0.91265,0.91285,0.9123,0.91285,107000000.0
2009-09-24 23:20:00,0.91285,0.9131,0.91265,0.91275,256900000.0
2009-09-24 23:25:00,0.9128,0.9128,0.9124,0.9126,222400000.0
2009-09-24 23:30:00,0.9126,0.91285,0.91233,0.91275,359100000.0
2009-09-24 23:35:00,0.9127,0.9129,0.91265,0.9128,103900000.0
2009-09-24 23:40:00,0.9128,0.9129,0.9125,0.9126,382500000.0
2009-09-24 23:45:00,0.9126,0.91275,0.91246,0.9127,542900000.0
2009-09-24 23:50:00,0.9127,0.91275,0.9127,0.9127,23400000.0
2009-09-24 23:55:00,0.9126,0.91265,0.91245,0.91265,357000000.0
2009-09-25 00:00:00,0.91265,0.91285,0.9126,0.91285,189100000.0
2009-09-25 00:05:00,0.9129,0.9131,0.91285,0.913,114800000.0
2009-09-25 00:10:00,0.91295,0.91295,0.9129,0.91295,55700000.0
2009-09-25 00:15:00,0.91295,0.913,0.9127,0.91275,160400000.0
2009-09-25 00:20:00,0.91275,0.91285,0.91265,0.9127,106900000.0
2009-09-25 00:25:00,0.9127,0.91315,0.9127,0.91315,384700000.0
2009-09-25 00:30:00,0.91305,0.9132,0.9129,0.9131,585000000.0
2009-09-25 00:35:00,0.9131,0.91325,0.91305,0.91315,367600000.0
2009-09-25 00:40:00,0.91315,0.9133,0.91315,0.9132,481800000.0
2009-09-25 00:45:00,0.91325,0.9137,0.9131,0.9137,907200000.0
2009-09-25 00:50:00,0.9137,0.9137,0.91315,0.9133,396700000.0
2009-09-25 00:55:00,0.9133,0.91355,0.9132,0.9135,341300000.0
2009-09-25 01:00:00,0.91355,0.9138,0.91335,0.9134,768900000.0
2009-09-25 01:05:00,0.9134,0.9145,0.9133,0.9142,1747200000.0
2009-09-25 01:10:00,0.9142,0.91425,0.9137,0.91385,1225500000.0
2009-09-25 01:15:00,0.9138,0.9139,0.91375,0.91385,421500000.0
2009-09-25 01:20:00,0.91385,0.91405,0.91375,0.91385,1089700000.0
2009-09-25 01:25:00,0.9138,0.91395,0.9137,0.91385,878200000.0
2009-09-25 01:30:00,0.91385,0.91405,0.9137,0.914,2025300000.0
2009-09-25 01:35:00,0.914,0.91405,0.91375,0.91375,652900000.0
2009-09-25 01:40:00,0.91375,0.9143,0.91375,0.91405,2341600001.0
2009-09-25 01:45:00,0.91405,0.9166,0.914,0.9166,2716800002.0
2009-09-25 01:50:00,0.9165,0.91895,0.9164,0.91815,1489800000.0
2009-09-25 01:55:00,0.9182,0.91925,0.91815,0.9186,858600000.0
2009-09-25 02:00:00,0.9186,0.9186,0.9181,0.91825,1255300000.0
2009-09-25 02:05:00,0.9183,0.91835,0.9181,0.9183,1236000000.0
2009-09-25 02:10:00,0.9183,0.9184,0.91815,0.91815,1008200000.0
2009-09-25 02:15:00,0.91815,0.9185,0.91815,0.91835,1027100000.0
2009-09-25 02:20:00,0.91835,0.91875,0.9182,0.91865,933300000.0
2009-09-25 02:25:00,0.9187,0.9187,0.91835,0.91835,768600000.0
2009-09-25 02:30:00,0.91835,0.9184,0.91815,0.91815,387700000.0
2009-09-25 02:35:00,0.9181,0.91825,0.91805,0.91805,534800000.0
2009-09-25 02:40:00,0.91805,0.91805,0.91795,0.918,499700000.0
2009-09-25 02:45:00,0.91795,0.91845,0.91795,0.91815,1635500000.0
2009-09-25 02:50:00,0.91815,0.91865,0.9181,0.91815,1584700000.0
2009-09-25 02:55:00,0.91815,0.9182,0.91795,0.91815,1088100000.0
2009-09-25 03:00:00,0.91815,0.91815,0.9178,0.91805,2070400002.0
2009-09-25 03:05:00,0.9181,0.9183,0.91785,0.91815,1470600000.0
2009-09-25 03:10:00,0.91815,0.91835,0.91795,0.91795,1264300000.0
2009-09-25 03:15:00,0.91795,0.91825,0.9176,0.9177,1573499999.0
2009-09-25 03:20:00,0.9177,0.9181,0.91765,0.91805,2190499998.0
2009-09-25 03:25:00,0.91805,0.9184,0.91805,0.91815,1131300000.0
2009-09-25 03:30:00,0.91815,0.9186,0.91815,0.9185,1495900000.0
2009-09-25 03:35:00,0.9185,0.91865,0.91835,0.91855,1490300000.0
2009-09-25 03:40:00,0.9185,0.9185,0.91815,0.91815,1268500000.0
2009-09-25 03:45:00,0.91815,0.9183,0.91805,0.9182,885500000.0
2009-09-25 03:50:00,0.9183,0.91865,0.9182,0.9186,1516400000.0
2009-09-25 03:55:00,0.9186,0.9186,0.9183,0.91835,1089000000.0
2009-09-25 04:00:00,0.91835,0.9185,0.9183,0.9184,1070700000.0
2009-09-25 04:05:00,0.9184,0.9186,0.91825,0.9185,1303400000.0
2009-09-25 04:10:00,0.9185,0.91885,0.91845,0.9187,1039399999.0
2009-09-25 04:15:00,0.9187,0.9188,0.91855,0.9187,1942700000.0
2009-09-25 04:20:00,0.91865,0.9188,0.91855,0.9188,1257899997.0
2009-09-25 04:25:00,0.91875,0.9189,0.9187,0.9189,902000000.0
2009-09-25 04:30:00,0.9189,0.91905,0.9186,0.91875,1672600000.0
2009-09-25 04:35:00,0.91875,0.91875,0.91845,0.9187,1509800001.0
2009-09-25 04:40:00,0.91875,0.9188,0.9185,0.9185,754900000.0
2009-09-25 04:45:00,0.9185,0.9186,0.91845,0.91845,910100000.0
2009-09-25 04:50:00,0.91845,0.9187,0.91845,0.9187,854100000.0
2009-09-25 04:55:00,0.9187,0.9187,0.9185,0.91855,914600000.0
2009-09-25 05:00:00,0.91855,0.9186,0.91845,0.91855,395900000.0
2009-09-25 05:05:00,0.91855,0.9186,0.91855,0.9186,494700000.0
2009-09-25 05:10:00,0.9186,0.91865,0.9185,0.91855,462000000.0
2009-09-25 05:15:00,0.91855,0.91865,0.91855,0.9186,440800000.0
2009-09-25 05:20:00,0.9186,0.91865,0.91855,0.91855,401000000.0
2009-09-25 05:25:00,0.91855,0.9186,0.91855,0.91855,271500000.0
2009-09-25 05:30:00,0.91855,0.91865,0.9184,0.9186,489800000.0
2009-09-25 05:35:00,0.91865,0.91865,0.9185,0.91855,639700000.0
2009-09-25 05:40:00,0.91855,0.91865,0.9185,0.91855,1011300000.0
2009-09-25 05:45:00,0.91855,0.9186,0.91855,0.91855,812900000.0
2009-09-25 05:50:00,0.91855,0.91865,0.9185,0.91855,158700000.0
2009-09-25 05:55:00,0.9185,0.91855,0.91835,0.9185,756100000.0
2009-09-25 06:00:00,0.91845,0.91865,0.91835,0.91855,772600000.0
2009-09-25 06:05:00,0.91855,0.91855,0.91835,0.91845,536500000.0
2009-09-25 06:10:00,0.91845,0.9185,0.91825,0.9184,1767499996.0
2009-09-25 06:15:00,0.91845,0.91855,0.91825,0.91835,1625800000.0
2009-09-25 06:20:00,0.9184,0.9184,0.91785,0.9182,1534800000.0
2009-09-25 06:25:00,0.91825,0.9184,0.91805,0.91805,1585600000.0
2009-09-25 06:30:00,0.91805,0.91835,0.91785,0.91795,2530100000.0
2009-09-25 06:35:00,0.91795,0.91845,0.91785,0.91835,1844700000.0
2009-09-25 06:40:00,0.91835,0.91835,0.91745,0.91805,2180300000.0
2009-09-25 06:45:00,0.918,0.91815,0.91755,0.9177,1881300000.0
2009-09-25 06:50:00,0.91765,0.918,0.91755,0.91755,1824700000.0
2009-09-25 06:55:00,0.91755,0.9178,0.91695,0.9171,1947899999.0
2009-09-25 07:00:00,0.9171,0.91725,0.91625,0.91675,1507300000.0
2009-09-25 07:05:00,0.91675,0.9168,0.91625,0.91645,772800000.0
2009-09-25 07:10:00,0.91645,0.91685,0.91635,0.91685,895400000.0
2009-09-25 07:15:00,0.91685,0.91725,0.91675,0.917,1900300002.0
2009-09-25 07:20:00,0.91695,0.9178,0.91695,0.91755,1392700002.0
2009-09-25 07:25:00,0.91755,0.9179,0.91735,0.91755,1747900000.0
2009-09-25 07:30:00,0.91755,0.91765,0.9174,0.9176,1493400001.0
2009-09-25 07:35:00,0.91755,0.9179,0.91745,0.91745,2015400000.0
2009-09-25 07:40:00,0.91745,0.91745,0.91735,0.9174,1626500000.0
2009-09-25 07:45:00,0.9174,0.9174,0.91705,0.9171,1662500000.0
2009-09-25 07:50:00,0.9171,0.9175,0.91705,0.91735,1492500000.0
2009-09-25 07:55:00,0.91735,0.9176,0.91725,0.9175,2351300000.0
2009-09-25 08:00:00,0.9175,0.9177,0.9171,0.91765,1778500000.0
2009-09-25 08:05:00,0.9177,0.91875,0.91755,0.91865,2539000000.0
2009-09-25 08:10:00,0.91865,0.91865,0.9183,0.91845,2152100000.0
2009-09-25 08:15:00,0.91845,0.9185,0.91825,0.9184,2833700001.0
2009-09-25 08:20:00,0.91835,0.91845,0.91785,0.91815,2969600002.0
2009-09-25 08:25:00,0.91815,0.91855,0.918,0.9182,2521800001.0
2009-09-25 08:30:00,0.9182,0.9185,0.9174,0.91765,3968400003.0
2009-09-25 08:35:00,0.9176,0.91835,0.91745,0.91835,3927999999.0
2009-09-25 08:40:00,0.91835,0.91865,0.918,0.9184,3900500002.0
2009-09-25 08:45:00,0.9184,0.9185,0.91805,0.9181,2967300004.0
2009-09-25 08:50:00,0.9181,0.91835,0.91765,0.91775,2845300003.0
2009-09-25 08:55:00,0.91775,0.9184,0.9177,0.91835,3873200000.0
2009-09-25 09:00:00,0.91835,0.91855,0.9176,0.91765,4273400004.0
2009-09-25 09:05:00,0.91765,0.9177,0.9165,0.91655,5069900002.0
2009-09-25 09:10:00,0.9166,0.9167,0.91595,0.9163,4137000001.0
2009-09-25 09:15:00,0.9163,0.91665,0.91615,0.91625,3702499995.0
2009-09-25 09:20:00,0.91625,0.9163,0.91615,0.9162,3227200003.0
2009-09-25 09:25:00,0.9162,0.9162,0.9154,0.91565,3600900001.0
2009-09-25 09:30:00,0.9156,0.91665,0.9156,0.9166,2752700002.0
2009-09-25 09:35:00,0.9166,0.9167,0.9162,0.91625,1468800000.0
2009-09-25 09:40:00,0.91625,0.91625,0.91555,0.91585,2251100001.0
2009-09-25 09:45:00,0.91585,0.91615,0.9158,0.9161,2242500008.0
2009-09-25 09:50:00,0.9161,0.91685,0.91605,0.9166,3209800001.0
2009-09-25 09:55:00,0.9166,0.91775,0.9166,0.91775,2147999997.0
2009-09-25 10:00:00,0.9178,0.91785,0.9167,0.9172,3745000011.0
2009-09-25 10:05:00,0.9172,0.9173,0.91645,0.9165,2704299993.0
2009-09-25 10:10:00,0.9165,0.91705,0.9165,0.9167,2693300006.0
2009-09-25 10:15:00,0.91675,0.9168,0.9164,0.91655,2229399998.0
2009-09-25 10:20:00,0.9165,0.91685,0.91645,0.91685,3499200000.0
2009-09-25 10:25:00,0.91685,0.91725,0.91665,0.9167,3061499999.0
2009-09-25 10:30:00,0.9167,0.91675,0.91655,0.9166,1574300002.0
2009-09-25 10:35:00,0.9166,0.9166,0.91625,0.91645,2405500000.0
2009-09-25 10:40:00,0.91645,0.9165,0.91595,0.91595,2023500004.0
2009-09-25 10:45:00,0.9159,0.9162,0.91585,0.91615,2400899998.0
2009-09-25 10:50:00,0.91615,0.9165,0.916,0.9161,2962399994.0
2009-09-25 10:55:00,0.91615,0.9166,0.91605,0.91655,2730899993.0
2009-09-25 11:00:00,0.9165,0.9169,0.9165,0.9165,3126100005.0
2009-09-25 11:05:00,0.9165,0.91665,0.91635,0.91635,2262999999.0
2009-09-25 11:10:00,0.9164,0.91645,0.9161,0.9164,2673100005.0
2009-09-25 11:15:00,0.9164,0.9166,0.91635,0.9164,2858399999.0
2009-09-25 11:20:00,0.9164,0.9168,0.9163,0.9168,3078500004.0
2009-09-25 11:25:00,0.9168,0.9173,0.9168,0.91715,1365400001.0
2009-09-25 11:30:00,0.91715,0.91795,0.917,0.9179,2811800000.0
2009-09-25 11:35:00,0.9179,0.918,0.9174,0.91745,2802300001.0
2009-09-25 11:40:00,0.91745,0.91755,0.91725,0.9174,1732400002.0
2009-09-25 11:45:00,0.9174,0.9175,0.9173,0.9174,1197200001.0
2009-09-25 11:50:00,0.9174,0.9178,0.9174,0.91765,1864800000.0
2009-09-25 11:55:00,0.91765,0.9178,0.91725,0.9173,2258000001.0
2009-09-25 12:00:00,0.9173,0.9178,0.91725,0.9175,2299000004.0
2009-09-25 12:05:00,0.9175,0.91775,0.9171,0.91765,3342400005.0
2009-09-25 12:10:00,0.91765,0.9177,0.91725,0.9175,2632599997.0
2009-09-25 12:15:00,0.9175,0.91755,0.9171,0.9172,1921500000.0
2009-09-25 12:20:00,0.9172,0.91745,0.9169,0.91715,2222100003.0
2009-09-25 12:25:00,0.91715,0.91795,0.9167,0.9178,3119199999.0
2009-09-25 12:30:00,0.9178,0.9179,0.917,0.917,2731300002.0
2009-09-25 12:35:00,0.917,0.9173,0.91675,0.91725,2103600000.0
2009-09-25 12:40:00,0.91725,0.9174,0.9168,0.9168,2489899996.0
2009-09-25 12:45:00,0.9168,0.9174,0.9168,0.9173,1028000000.0
2009-09-25 12:50:00,0.9173,0.91785,0.9173,0.91785,1631300000.0
2009-09-25 12:55:00,0.91785,0.918,0.91755,0.91755,1130699999.0
2009-09-25 13:00:00,0.91755,0.9176,0.91735,0.91745,1495199999.0
2009-09-25 13:05:00,0.91745,0.9176,0.91715,0.91715,2137000000.0
2009-09-25 13:10:00,0.91715,0.9173,0.917,0.9172,1921700003.0
2009-09-25 13:15:00,0.91725,0.91725,0.91705,0.91705,1710600000.0
2009-09-25 13:20:00,0.9171,0.9172,0.9165,0.91665,1617100001.0
2009-09-25 13:25:00,0.91665,0.917,0.91655,0.91695,1524400000.0
2009-09-25 13:30:00,0.91695,0.91705,0.9169,0.917,1158700000.0
2009-09-25 13:35:00,0.917,0.91735,0.917,0.91725,1679000003.0
2009-09-25 13:40:00,0.91725,0.9174,0.9171,0.91725,1239000000.0
2009-09-25 13:45:00,0.91725,0.9175,0.9172,0.91735,1314700002.0
2009-09-25 13:50:00,0.91735,0.91785,0.91735,0.91775,1936000002.0
2009-09-25 13:55:00,0.91775,0.9182,0.91775,0.918,1679600000.0
2009-09-25 14:00:00,0.918,0.9189,0.918,0.91875,1650700001.0
2009-09-25 14:05:00,0.91875,0.91905,0.9185,0.91855,2091400004.0
2009-09-25 14:10:00,0.91855,0.9188,0.9184,0.9187,1947000004.0
2009-09-25 14:15:00,0.9187,0.91875,0.918,0.9181,2629499998.0
2009-09-25 14:20:00,0.91815,0.9182,0.91795,0.918,1840499999.0
2009-09-25 14:25:00,0.918,0.91845,0.91775,0.91775,1994000001.0
2009-09-25 14:30:00,0.91775,0.9189,0.91775,0.91865,2947100000.0
2009-09-25 14:35:00,0.91865,0.91875,0.9181,0.91815,3434999999.0
2009-09-25 14:40:00,0.9181,0.9184,0.9178,0.91825,3403700007.0
2009-09-25 14:45:00,0.91825,0.9183,0.9179,0.9181,2946500002.0
2009-09-25 14:50:00,0.9181,0.91825,0.9178,0.91785,2117300000.0
2009-09-25 14:55:00,0.91785,0.9181,0.91755,0.91755,2304600000.0
2009-09-25 15:00:00,0.9175,0.9176,0.9169,0.91705,3471000004.0
2009-09-25 15:05:00,0.9171,0.91785,0.9171,0.9177,2340700000.0
2009-09-25 15:10:00,0.9177,0.9179,0.9175,0.91755,1271799999.0
2009-09-25 15:15:00,0.91755,0.91765,0.9172,0.9172,2146599999.0
2009-09-25 15:20:00,0.9172,0.91735,0.9168,0.9172,2014899998.0
2009-09-25 15:25:00,0.9172,0.91735,0.91695,0.9173,2031800000.0
2009-09-25 15:30:00,0.91735,0.9176,0.9172,0.9172,2904100003.0
2009-09-25 15:35:00,0.9172,0.9174,0.91705,0.9172,2895500000.0
2009-09-25 15:40:00,0.9172,0.9174,0.9171,0.9172,2924000001.0
2009-09-25 15:45:00,0.9172,0.9174,0.917,0.91735,3136600004.0
2009-09-25 15:50:00,0.91735,0.9181,0.91735,0.91785,2314000000.0
2009-09-25 15:55:00,0.9178,0.91845,0.9178,0.9179,2938500001.0
2009-09-25 16:00:00,0.91785,0.9182,0.91765,0.9181,3431100000.0
2009-09-25 16:05:00,0.9181,0.91835,0.9178,0.91795,3934600005.0
2009-09-25 16:10:00,0.91795,0.9184,0.9178,0.9184,2985500003.0
2009-09-25 16:15:00,0.9184,0.91865,0.91805,0.9184,3273900007.0
2009-09-25 16:20:00,0.9184,0.91885,0.91835,0.9188,2597500000.0
2009-09-25 16:25:00,0.9188,0.9189,0.9186,0.9187,2284699998.0
2009-09-25 16:30:00,0.9188,0.91935,0.9185,0.91935,2280400000.0
2009-09-25 16:35:00,0.91935,0.91975,0.9191,0.91965,2638700000.0
2009-09-25 16:40:00,0.9197,0.92005,0.91945,0.9199,3219300007.0
2009-09-25 16:45:00,0.9199,0.9206,0.91985,0.92035,3670149995.0
2009-09-25 16:50:00,0.9203,0.9217,0.9203,0.9215,3725299998.0
2009-09-25 16:55:00,0.9215,0.92185,0.92135,0.92135,3209399994.0
2009-09-25 17:00:00,0.92135,0.9214,0.92095,0.92115,2792700002.0
2009-09-25 17:05:00,0.92115,0.92115,0.921,0.92105,1879999999.0
2009-09-25 17:10:00,0.92105,0.92155,0.92085,0.92155,3129800000.0
2009-09-25 17:15:00,0.92155,0.9216,0.92125,0.92135,1999900001.0
2009-09-25 17:20:00,0.92135,0.9215,0.92105,0.92115,2280600000.0
2009-09-25 17:25:00,0.92115,0.9212,0.91855,0.91965,3352599999.0
2009-09-25 17:30:00,0.91965,0.92035,0.9195,0.91975,3481599999.0
2009-09-25 17:35:00,0.91975,0.91985,0.91895,0.9191,3317100003.0
2009-09-25 17:40:00,0.9191,0.91925,0.9175,0.91765,3027900000.0
2009-09-25 17:45:00,0.91765,0.91875,0.91715,0.91865,2238300000.0
2009-09-25 17:50:00,0.91865,0.9188,0.9185,0.9185,1550800000.0
2009-09-25 17:55:00,0.91855,0.9195,0.91855,0.9195,2115600000.0
2009-09-25 18:00:00,0.9195,0.91965,0.91865,0.9189,2975200001.0
2009-09-25 18:05:00,0.9189,0.91915,0.9188,0.919,2664600002.0
2009-09-25 18:10:00,0.919,0.91955,0.91885,0.91935,1541400000.0
2009-09-25 18:15:00,0.91935,0.91955,0.9192,0.91935,2269500001.0
2009-09-25 18:20:00,0.91935,0.91965,0.9191,0.91955,2648200000.0
2009-09-25 18:25:00,0.91955,0.9198,0.9194,0.91965,1734900000.0
2009-09-25 18:30:00,0.91965,0.9197,0.9193,0.91935,1657900000.0
2009-09-25 18:35:00,0.91935,0.91945,0.91925,0.91935,1694200000.0
2009-09-25 18:40:00,0.91935,0.91935,0.91915,0.91925,1472200000.0
2009-09-25 18:45:00,0.91925,0.91945,0.9192,0.91935,1196800000.0
2009-09-25 18:50:00,0.91935,0.9194,0.9192,0.9192,2080199999.0
2009-09-25 18:55:00,0.9192,0.91985,0.9192,0.9198,1434600000.0
2009-09-25 19:00:00,0.9198,0.9199,0.9195,0.91955,1430000000.0
2009-09-25 19:05:00,0.91955,0.92015,0.9195,0.92,1106000000.0
2009-09-25 19:10:00,0.9201,0.9201,0.91965,0.9197,1368700000.0
2009-09-25 19:15:00,0.9197,0.9198,0.9195,0.9198,1744599996.0
2009-09-25 19:20:00,0.9198,0.9198,0.9195,0.9195,1094499999.0
2009-09-25 19:25:00,0.9195,0.91985,0.9195,0.91965,2119000000.0
2009-09-25 19:30:00,0.9197,0.91975,0.9195,0.9196,1070900000.0
2009-09-25 19:35:00,0.9196,0.91965,0.91935,0.9194,1355200000.0
2009-09-25 19:40:00,0.9194,0.9194,0.9192,0.9193,1185700000.0
2009-09-25 19:45:00,0.9193,0.91945,0.91925,0.91935,1483200000.0
2009-09-25 19:50:00,0.91935,0.91965,0.91935,0.9196,1137900000.0
2009-09-25 19:55:00,0.9196,0.91965,0.91935,0.91945,1355100000.0
2009-09-25 20:00:00,0.9194,0.91965,0.91935,0.91965,1392100000.0
2009-09-25 20:05:00,0.9196,0.91965,0.9194,0.91945,1567100000.0
2009-09-25 20:10:00,0.91945,0.9195,0.91935,0.91945,1346000000.0
2009-09-25 20:15:00,0.91945,0.9196,0.91945,0.9195,1169000000.0
2009-09-25 20:20:00,0.9195,0.9199,0.91945,0.91975,972500000.0
2009-09-25 20:25:00,0.91975,0.91995,0.91965,0.91995,1095400000.0
2009-09-25 20:30:00,0.91995,0.9202,0.9198,0.9202,1227000000.0
2009-09-25 20:35:00,0.9202,0.92035,0.91995,0.9201,1131700000.0
2009-09-25 20:40:00,0.9201,0.9201,0.9198,0.9199,1266000000.0
2009-09-25 20:45:00,0.91995,0.92005,0.91995,0.92,636500000.0
2009-09-25 20:50:00,0.91995,0.92045,0.91995,0.92015,1304300000.0
2009-09-25 20:55:00,0.92015,0.9205,0.91995,0.92,1101900001.0
2009-09-25 21:00:00,0.92,0.9204,0.91995,0.92035,1026600000.0
2009-09-25 21:05:00,0.92035,0.92065,0.92035,0.92055,706200000.0
2009-09-25 21:10:00,0.92055,0.9206,0.9203,0.9204,690700000.0
2009-09-25 21:15:00,0.9204,0.92055,0.92035,0.9205,671900000.0
2009-09-25 21:20:00,0.92055,0.9208,0.92055,0.9206,688500000.0
2009-09-25 21:25:00,0.9206,0.9208,0.9206,0.92075,708500000.0
2009-09-25 21:30:00,0.92075,0.92095,0.9207,0.9209,711200000.0
2009-09-25 21:35:00,0.92095,0.92115,0.9208,0.9208,733700000.0
2009-09-25 21:40:00,0.9208,0.92085,0.9206,0.92075,931600000.0
2009-09-25 21:45:00,0.9208,0.92085,0.92065,0.9208,848100000.0
2009-09-25 21:50:00,0.92075,0.92105,0.92075,0.92105,752200000.0
2009-09-25 21:55:00,0.92105,0.92105,0.92075,0.92075,648600000.0
2009-09-25 22:00:00,0.92075,0.92075,0.9205,0.92075,958600000.0
2009-09-25 22:05:00,0.9207,0.9208,0.92065,0.9207,941600000.0
2009-09-25 22:10:00,0.9207,0.92075,0.92065,0.92075,1513500000.0
2009-09-25 22:15:00,0.9208,0.92095,0.9207,0.92095,812800000.0
2009-09-25 22:20:00,0.9209,0.92135,0.92085,0.9213,832000000.0
2009-09-25 22:25:00,0.9213,0.92135,0.92115,0.92135,472600000.0
2009-09-25 22:30:00,0.92135,0.9215,0.9212,0.9213,1473500000.0
2009-09-25 22:35:00,0.9213,0.92145,0.921,0.9211,2334100000.0
2009-09-25 22:40:00,0.92105,0.9212,0.921,0.9212,780800000.0
2009-09-25 22:45:00,0.9212,0.9214,0.92115,0.9213,699100000.0
2009-09-25 22:50:00,0.92135,0.9215,0.92125,0.92135,838900000.0
2009-09-25 22:55:00,0.92145,0.9216,0.92065,0.9207,473100000.0
2009-09-27 23:00:00,0.92057,0.92068,0.91958,0.91977,725200000.0
2009-09-27 23:05:00,0.91992,0.92025,0.91959,0.92005,214200000.0
2009-09-27 23:10:00,0.92005,0.92015,0.92,0.92015,28400000.0
2009-09-27 23:15:00,0.92015,0.92075,0.92005,0.9207,167000000.0
2009-09-27 23:20:00,0.92075,0.9209,0.9207,0.92085,75200000.0
2009-09-27 23:25:00,0.92075,0.92105,0.92068,0.921,388400000.0
2009-09-27 23:30:00,0.921,0.9211,0.92072,0.921,240100000.0
2009-09-27 23:35:00,0.9211,0.9212,0.92095,0.92105,193800000.0
2009-09-27 23:40:00,0.92105,0.92115,0.92035,0.92065,260700000.0
2009-09-27 23:45:00,0.92065,0.92065,0.92005,0.9204,292400000.0
2009-09-27 23:50:00,0.9204,0.9206,0.92035,0.9206,154400000.0
2009-09-27 23:55:00,0.9206,0.9207,0.9203,0.92065,436900000.0
2009-09-28 00:00:00,0.9204,0.92105,0.9201,0.921,586100000.0
2009-09-28 00:05:00,0.92095,0.92145,0.9208,0.9213,276600000.0
2009-09-28 00:10:00,0.9213,0.9223,0.9213,0.922,1030900000.0
2009-09-28 00:15:00,0.92195,0.9224,0.9217,0.9223,571300000.0
2009-09-28 00:20:00,0.9225,0.92675,0.9224,0.9262,1006500000.0
2009-09-28 00:25:00,0.92615,0.9263,0.92485,0.9252,529400000.0
2009-09-28 00:30:00,0.92515,0.92535,0.92465,0.9248,507000000.0
2009-09-28 00:35:00,0.9248,0.9249,0.9246,0.92485,345600000.0
2009-09-28 00:40:00,0.9249,0.9255,0.92485,0.9253,342300000.0
2009-09-28 00:45:00,0.92525,0.92635,0.9252,0.92635,460000000.0
2009-09-28 00:50:00,0.92635,0.9273,0.9263,0.9272,751700000.0
2009-09-28 00:55:00,0.9272,0.92725,0.92675,0.92685,358500000.0
2009-09-28 01:00:00,0.92685,0.9294,0.92685,0.9294,958900000.0
2009-09-28 01:05:00,0.92945,0.93,0.9289,0.9294,1439900000.0
2009-09-28 01:10:00,0.92935,0.92985,0.9287,0.92875,1116400000.0
2009-09-28 01:15:00,0.92875,0.9288,0.9278,0.92815,655800000.0
2009-09-28 01:20:00,0.92815,0.9284,0.92765,0.92765,641300000.0
2009-09-28 01:25:00,0.92765,0.92795,0.9274,0.9279,907700000.0
2009-09-28 01:30:00,0.928,0.9288,0.92775,0.92825,1258600000.0
2009-09-28 01:35:00,0.92825,0.92835,0.92755,0.9278,612800000.0
2009-09-28 01:40:00,0.92775,0.9279,0.9274,0.9274,419200000.0
2009-09-28 01:45:00,0.9274,0.9277,0.9271,0.92745,379400000.0
2009-09-28 01:50:00,0.92745,0.92765,0.9274,0.9275,381300000.0
2009-09-28 01:55:00,0.9275,0.9276,0.92695,0.9273,748800000.0
2009-09-28 02:00:00,0.9273,0.9273,0.9255,0.92555,864800000.0
2009-09-28 02:05:00,0.92555,0.9257,0.92535,0.92535,657900000.0
2009-09-28 02:10:00,0.92535,0.9255,0.925,0.92505,1163400000.0
2009-09-28 02:15:00,0.92505,0.9255,0.92505,0.92525,789600000.0
2009-09-28 02:20:00,0.92525,0.9254,0.92525,0.92525,393900000.0
2009-09-28 02:25:00,0.92525,0.92655,0.92525,0.92645,1050400000.0
2009-09-28 02:30:00,0.92645,0.9266,0.92635,0.9266,1367600000.0
2009-09-28 02:35:00,0.9266,0.9273,0.9264,0.9272,880400000.0
2009-09-28 02:40:00,0.92715,0.92765,0.9269,0.92745,1165500000.0
2009-09-28 02:45:00,0.9272,0.92725,0.92595,0.92595,1332700000.0
2009-09-28 02:50:00,0.92595,0.9264,0.92555,0.9259,1653300000.0
2009-09-28 02:55:00,0.9259,0.926,0.9255,0.92585,1081400000.0
2009-09-28 03:00:00,0.9259,0.9259,0.9256,0.9257,846000000.0
2009-09-28 03:05:00,0.9257,0.92585,0.92545,0.92545,658200000.0
2009-09-28 03:10:00,0.92545,0.9256,0.92515,0.9253,841900000.0
2009-09-28 03:15:00,0.92525,0.9254,0.92495,0.9251,540700000.0
2009-09-28 03:20:00,0.9251,0.92595,0.925,0.9257,1618300000.0
2009-09-28 03:25:00,0.92575,0.92665,0.92525,0.92625,1155300000.0
2009-09-28 03:30:00,0.92625,0.92685,0.92575,0.92685,1421300000.0
2009-09-28 03:35:00,0.9269,0.927,0.92435,0.9245,1421400000.0
2009-09-28 03:40:00,0.9245,0.9245,0.9232,0.92365,1579100000.0
2009-09-28 03:45:00,0.92365,0.92375,0.9229,0.9237,2149300000.0
2009-09-28 03:50:00,0.92375,0.92385,0.9229,0.923,1885700000.0
2009-09-28 03:55:00,0.92295,0.9235,0.9225,0.92345,2488000000.0
2009-09-28 04:00:00,0.92345,0.9239,0.9232,0.92355,2023800001.0
2009-09-28 04:05:00,0.9235,0.92375,0.92335,0.92335,1339099999.0
2009-09-28 04:10:00,0.92335,0.92375,0.92305,0.92335,2708000000.0
2009-09-28 04:15:00,0.92335,0.9236,0.92285,0.9234,1149400000.0
2009-09-28 04:20:00,0.9234,0.92345,0.9228,0.923,2137499999.0
2009-09-28 04:25:00,0.92295,0.9233,0.9229,0.92315,1313400000.0
2009-09-28 04:30:00,0.92315,0.92315,0.92295,0.923,815400000.0
2009-09-28 04:35:00,0.923,0.9232,0.92295,0.923,599600003.0
2009-09-28 04:40:00,0.923,0.9232,0.92295,0.9232,1032000000.0
2009-09-28 04:45:00,0.9232,0.92355,0.92305,0.92325,1382200000.0
2009-09-28 04:50:00,0.92325,0.92335,0.92315,0.92315,344500000.0
2009-09-28 04:55:00,0.92315,0.92325,0.92295,0.923,781000000.0
2009-09-28 05:00:00,0.923,0.9234,0.9229,0.92305,1233100000.0
2009-09-28 05:05:00,0.9231,0.9233,0.9228,0.9232,2088600000.0
2009-09-28 05:10:00,0.9232,0.9233,0.92285,0.9229,1710300000.0
2009-09-28 05:15:00,0.9229,0.92305,0.9228,0.92305,990300000.0
2009-09-28 05:20:00,0.9231,0.9233,0.92305,0.9232,637600000.0
2009-09-28 05:25:00,0.9232,0.92325,0.923,0.92315,695100000.0
2009-09-28 05:30:00,0.92315,0.9232,0.9229,0.923,996300000.0
2009-09-28 05:35:00,0.923,0.92315,0.92295,0.923,802800000.0
2009-09-28 05:40:00,0.923,0.9232,0.92285,0.923,1820100000.0
2009-09-28 05:45:00,0.92305,0.92315,0.92295,0.92295,725800000.0
2009-09-28 05:50:00,0.92295,0.9232,0.9229,0.92315,820700000.0
2009-09-28 05:55:00,0.92315,0.92315,0.92285,0.9231,952100000.0
2009-09-28 06:00:00,0.9231,0.92315,0.9229,0.9231,998000000.0
2009-09-28 06:05:00,0.9231,0.92345,0.923,0.9233,1382200000.0
2009-09-28 06:10:00,0.9233,0.92335,0.923,0.9231,1169600000.0
2009-09-28 06:15:00,0.9231,0.92315,0.92255,0.9227,1863500000.0
2009-09-28 06:20:00,0.9227,0.92295,0.92255,0.9226,1695200000.0
2009-09-28 06:25:00,0.9226,0.92305,0.9224,0.9228,1456400000.0
2009-09-28 06:30:00,0.9228,0.923,0.92245,0.92285,1490000007.0
2009-09-28 06:35:00,0.92285,0.9229,0.9225,0.9228,1318599995.0
2009-09-28 06:40:00,0.9228,0.923,0.92275,0.92275,547000000.0
2009-09-28 06:45:00,0.92275,0.9228,0.92265,0.92265,726600000.0
2009-09-28 06:50:00,0.92265,0.9229,0.92265,0.92285,556700000.0
2009-09-28 06:55:00,0.92285,0.92295,0.9225,0.92255,854200002.0
2009-09-28 07:00:00,0.92255,0.92255,0.92145,0.92175,1645660004.0
2009-09-28 07:05:00,0.92175,0.922,0.92145,0.92145,1274180001.0
2009-09-28 07:10:00,0.9215,0.9215,0.921,0.9213,1385100002.0
2009-09-28 07:15:00,0.9213,0.9214,0.9206,0.921,1879500000.0
2009-09-28 07:20:00,0.921,0.9213,0.9209,0.92125,1603100000.0
2009-09-28 07:25:00,0.92125,0.92205,0.9212,0.92205,2282200000.0
2009-09-28 07:30:00,0.92195,0.92215,0.9218,0.92205,710500000.0
2009-09-28 07:35:00,0.92205,0.92205,0.92155,0.92155,741700000.0
2009-09-28 07:40:00,0.92155,0.92255,0.9215,0.9225,1727000000.0
2009-09-28 07:45:00,0.9225,0.9231,0.9224,0.92275,1002000000.0
2009-09-28 07:50:00,0.9227,0.9235,0.92265,0.92335,2351200001.0
2009-09-28 07:55:00,0.92335,0.92335,0.92275,0.9233,2271300000.0
2009-09-28 08:00:00,0.9233,0.9237,0.9228,0.9228,1498400000.0
2009-09-28 08:05:00,0.9228,0.92325,0.92225,0.92325,2393199999.0
2009-09-28 08:10:00,0.92325,0.92335,0.9229,0.9232,1849900000.0
2009-09-28 08:15:00,0.9232,0.9235,0.92305,0.92335,1743700000.0
2009-09-28 08:20:00,0.9234,0.9234,0.9222,0.92305,2279400000.0
2009-09-28 08:25:00,0.9231,0.9234,0.92285,0.92285,1750000000.0
2009-09-28 08:30:00,0.92285,0.9231,0.92265,0.9231,1987499999.0
2009-09-28 08:35:00,0.92315,0.92315,0.92255,0.92295,2708500002.0
2009-09-28 08:40:00,0.92295,0.92295,0.92275,0.92285,1357300001.0
2009-09-28 08:45:00,0.92285,0.923,0.9221,0.9225,1862500000.0
2009-09-28 08:50:00,0.9225,0.92355,0.9225,0.92355,2520299999.0
2009-09-28 08:55:00,0.9235,0.92415,0.92305,0.92335,2931600001.0
2009-09-28 09:00:00,0.92335,0.92375,0.9226,0.9226,2393600000.0
2009-09-28 09:05:00,0.9226,0.92265,0.921,0.92155,3064199997.0
2009-09-28 09:10:00,0.92155,0.92165,0.92135,0.9215,2044300001.0
2009-09-28 09:15:00,0.9215,0.92155,0.92115,0.9215,1143200000.0
2009-09-28 09:20:00,0.9215,0.92175,0.92145,0.9216,591600000.0
2009-09-28 09:25:00,0.9216,0.92185,0.92135,0.92165,1587600000.0
2009-09-28 09:30:00,0.92165,0.9219,0.92115,0.9212,1976700003.0
2009-09-28 09:35:00,0.9212,0.92145,0.921,0.92125,1981699998.0
2009-09-28 09:40:00,0.92125,0.92225,0.9206,0.9206,3290500003.0
2009-09-28 09:45:00,0.9206,0.9209,0.92005,0.92015,2694199999.0
2009-09-28 09:50:00,0.92015,0.92015,0.91945,0.91955,3208599998.0
2009-09-28 09:55:00,0.91955,0.92065,0.91955,0.92065,1827700001.0
2009-09-28 10:00:00,0.92065,0.921,0.92065,0.9208,886800000.0
2009-09-28 10:05:00,0.9208,0.9211,0.92055,0.9211,1739199999.0
2009-09-28 10:10:00,0.92105,0.9214,0.92085,0.9209,1562800000.0
2009-09-28 10:15:00,0.9209,0.9209,0.91975,0.91975,3873900008.0
2009-09-28 10:20:00,0.91975,0.9199,0.91935,0.9197,3311000000.0
2009-09-28 10:25:00,0.9197,0.9202,0.9196,0.92015,2823899998.0
2009-09-28 10:30:00,0.9202,0.9202,0.91965,0.92005,2351600000.0
2009-09-28 10:35:00,0.92005,0.92065,0.9197,0.92005,2671700000.0
2009-09-28 10:40:00,0.92005,0.9202,0.9196,0.9202,2341900001.0
2009-09-28 10:45:00,0.9202,0.9206,0.92015,0.9205,1506000000.0
2009-09-28 10:50:00,0.9205,0.9205,0.91935,0.91965,2382499998.0
2009-09-28 10:55:00,0.91965,0.91965,0.91915,0.9195,3140300005.0
2009-09-28 11:00:00,0.9195,0.9201,0.91945,0.91995,1813200001.0
2009-09-28 11:05:00,0.92,0.92025,0.91975,0.92005,1748200000.0
2009-09-28 11:10:00,0.92005,0.92065,0.92005,0.92065,1553100001.0
2009-09-28 11:15:00,0.9206,0.92075,0.9202,0.92025,2229099998.0
2009-09-28 11:20:00,0.92025,0.92085,0.9202,0.9208,1634600001.0
2009-09-28 11:25:00,0.9208,0.921,0.92055,0.92085,2256399988.0
2009-09-28 11:30:00,0.92085,0.9212,0.92075,0.9212,1334100001.0
2009-09-28 11:35:00,0.9212,0.9212,0.92105,0.9211,693600000.0
2009-09-28 11:40:00,0.9211,0.9211,0.9208,0.9208,2044499999.0
2009-09-28 11:45:00,0.9208,0.92085,0.92035,0.9204,2628500003.0
2009-09-28 11:50:00,0.9204,0.9214,0.9204,0.9214,1950000002.0
2009-09-28 11:55:00,0.9214,0.9224,0.92135,0.92185,2962000001.0
2009-09-28 12:00:00,0.92185,0.92275,0.92185,0.92245,2864299999.0
2009-09-28 12:05:00,0.92245,0.9226,0.9222,0.92225,2189400000.0
2009-09-28 12:10:00,0.92225,0.9232,0.92225,0.92245,2982699995.0
2009-09-28 12:15:00,0.92245,0.92275,0.9224,0.9226,2424200001.0
2009-09-28 12:20:00,0.9226,0.9226,0.9222,0.9222,1322400001.0
2009-09-28 12:25:00,0.9222,0.92275,0.92215,0.9227,1299200000.0
2009-09-28 12:30:00,0.9227,0.92325,0.9227,0.92305,1462800001.0
2009-09-28 12:35:00,0.92305,0.92335,0.9228,0.9229,2206399999.0
2009-09-28 12:40:00,0.9229,0.92315,0.9228,0.92295,2211200002.0
2009-09-28 12:45:00,0.92295,0.923,0.92275,0.92295,1060500000.0
2009-09-28 12:50:00,0.92295,0.923,0.92265,0.9228,2208999998.0
2009-09-28 12:55:00,0.92275,0.92325,0.92275,0.92325,2095300005.0
2009-09-28 13:00:00,0.92325,0.9233,0.9229,0.92295,1272299997.0
2009-09-28 13:05:00,0.92295,0.92295,0.9226,0.92275,2539599997.0
2009-09-28 13:10:00,0.92275,0.9231,0.9225,0.92295,1651300000.0
2009-09-28 13:15:00,0.92295,0.9234,0.92295,0.92335,1695500000.0
2009-09-28 13:20:00,0.92335,0.92345,0.92295,0.92315,2240300000.0
2009-09-28 13:25:00,0.92325,0.92325,0.9228,0.92295,1681200000.0
2009-09-28 13:30:00,0.92295,0.9233,0.92275,0.92275,2645399999.0
2009-09-28 13:35:00,0.92275,0.9231,0.92265,0.9227,3086900005.0
2009-09-28 13:40:00,0.9227,0.92305,0.9227,0.92295,2431200008.0
2009-09-28 13:45:00,0.92295,0.923,0.92225,0.9224,2813500005.0
2009-09-28 13:50:00,0.9224,0.92255,0.92215,0.92245,1972699999.0
2009-09-28 13:55:00,0.92245,0.92315,0.9223,0.9229,3932000001.0
2009-09-28 14:00:00,0.92285,0.92295,0.9223,0.9223,2796399999.0
2009-09-28 14:05:00,0.9223,0.92265,0.9223,0.92255,2856599998.0
2009-09-28 14:10:00,0.92255,0.92265,0.9223,0.92255,2400500001.0
2009-09-28 14:15:00,0.92255,0.92275,0.92235,0.9227,2085700001.0
2009-09-28 14:20:00,0.9227,0.92335,0.92265,0.923,3197799994.0
2009-09-28 14:25:00,0.923,0.92335,0.92295,0.92305,2081500002.0
2009-09-28 14:30:00,0.92305,0.92345,0.92305,0.9232,2025700001.0
2009-09-28 14:35:00,0.9232,0.9232,0.92285,0.9229,1128100000.0
2009-09-28 14:40:00,0.9229,0.92305,0.9228,0.9229,2096200000.0
2009-09-28 14:45:00,0.9229,0.923,0.9227,0.9228,2084300003.0
2009-09-28 14:50:00,0.9228,0.92335,0.92275,0.9233,2254900000.0
2009-09-28 14:55:00,0.9233,0.9246,0.9231,0.92445,2214700001.0
2009-09-28 15:00:00,0.9245,0.92465,0.924,0.92425,3180900003.0
2009-09-28 15:05:00,0.9244,0.9244,0.92385,0.92425,2658699998.0
2009-09-28 15:10:00,0.92425,0.92435,0.924,0.92415,4012600000.0
2009-09-28 15:15:00,0.92415,0.9244,0.92405,0.9244,3943100004.0
2009-09-28 15:20:00,0.9244,0.92525,0.9243,0.92505,3751899999.0
2009-09-28 15:25:00,0.92505,0.9256,0.92505,0.9252,4445900001.0
2009-09-28 15:30:00,0.9252,0.9252,0.9249,0.92505,4421000005.0
2009-09-28 15:35:00,0.92505,0.9253,0.925,0.9252,4180700002.0
2009-09-28 15:40:00,0.92515,0.92535,0.92495,0.92515,4374400002.0
2009-09-28 15:45:00,0.92515,0.9252,0.92465,0.92515,4827900007.0
2009-09-28 15:50:00,0.92515,0.9254,0.9249,0.9249,4176399992.0
2009-09-28 15:55:00,0.92495,0.9251,0.92475,0.92475,3644200002.0
2009-09-28 16:00:00,0.92475,0.925,0.9244,0.92445,3689200000.0
2009-09-28 16:05:00,0.92445,0.9245,0.9233,0.92385,4879700000.0
2009-09-28 16:10:00,0.92385,0.92395,0.92345,0.92355,4015700003.0
2009-09-28 16:15:00,0.92355,0.92355,0.92305,0.92315,3542199998.0
2009-09-28 16:20:00,0.9232,0.9233,0.92305,0.92325,4189800004.0
2009-09-28 16:25:00,0.92325,0.9235,0.92325,0.9234,3127400009.0
2009-09-28 16:30:00,0.9234,0.92345,0.92255,0.923,4871300005.0
2009-09-28 16:35:00,0.923,0.9231,0.9227,0.9227,4003899993.0
2009-09-28 16:40:00,0.9227,0.9228,0.92125,0.9213,4684700003.0
2009-09-28 16:45:00,0.92135,0.92175,0.9212,0.92125,3936099999.0
2009-09-28 16:50:00,0.92125,0.9223,0.92115,0.92175,4514700014.0
2009-09-28 16:55:00,0.92175,0.92175,0.92075,0.92095,4527900010.0
2009-09-28 17:00:00,0.921,0.9213,0.92095,0.92115,4466700014.0
2009-09-28 17:05:00,0.92115,0.92135,0.92105,0.9212,3811300001.0
2009-09-28 17:10:00,0.92125,0.9213,0.9209,0.92105,3191599997.0
2009-09-28 17:15:00,0.92105,0.9211,0.92075,0.92105,2935700008.0
2009-09-28 17:20:00,0.9211,0.9212,0.92075,0.9208,1902399998.0
2009-09-28 17:25:00,0.9208,0.92115,0.9204,0.92045,3113899996.0
2009-09-28 17:30:00,0.92045,0.921,0.9204,0.9209,3744499991.0
2009-09-28 17:35:00,0.9209,0.92095,0.92075,0.92085,2418900001.0
2009-09-28 17:40:00,0.92085,0.92095,0.9198,0.92045,3139299999.0
2009-09-28 17:45:00,0.9204,0.9204,0.91975,0.9198,4729100000.0
2009-09-28 17:50:00,0.9198,0.92085,0.91975,0.9208,4121200004.0
2009-09-28 17:55:00,0.9208,0.92085,0.92035,0.92065,3466999998.0
2009-09-28 18:00:00,0.92065,0.92155,0.9206,0.92125,4331800001.0
2009-09-28 18:05:00,0.9213,0.92175,0.92125,0.9215,4708400007.0
2009-09-28 18:10:00,0.9215,0.9219,0.92125,0.9219,2395999996.0
2009-09-28 18:15:00,0.9219,0.9219,0.9217,0.9218,2395299999.0
2009-09-28 18:20:00,0.9218,0.92235,0.92175,0.92225,2542699998.0
2009-09-28 18:25:00,0.9223,0.9226,0.92225,0.9226,2640700005.0
2009-09-28 18:30:00,0.9226,0.9229,0.92235,0.92235,2570700003.0
2009-09-28 18:35:00,0.92235,0.92245,0.922,0.922,1619199999.0
2009-09-28 18:40:00,0.922,0.922,0.92135,0.92135,1538300001.0
2009-09-28 18:45:00,0.9214,0.92155,0.92125,0.9214,1860300002.0
2009-09-28 18:50:00,0.92145,0.9221,0.92135,0.9216,1471300000.0
2009-09-28 18:55:00,0.9216,0.9216,0.9212,0.92135,1748900001.0
2009-09-28 19:00:00,0.92135,0.92135,0.9209,0.92095,1779200000.0
2009-09-28 19:05:00,0.92095,0.92115,0.9204,0.9209,2806100000.0
2009-09-28 19:10:00,0.92075,0.9208,0.9203,0.92055,1764800000.0
2009-09-28 19:15:00,0.92055,0.9209,0.9205,0.9209,1695900000.0
2009-09-28 19:20:00,0.9209,0.921,0.92085,0.92085,534600000.0
2009-09-28 19:25:00,0.92085,0.92085,0.92055,0.9207,752300000.0
2009-09-28 19:30:00,0.9207,0.92095,0.9207,0.9208,670200000.0
2009-09-28 19:35:00,0.92085,0.92085,0.92055,0.9208,771600000.0
2009-09-28 19:40:00,0.92085,0.9209,0.9207,0.92085,1117800000.0
2009-09-28 19:45:00,0.92085,0.9209,0.92055,0.9206,1056900000.0
2009-09-28 19:50:00,0.9206,0.92095,0.9206,0.9209,1204400000.0
2009-09-28 19:55:00,0.9209,0.92095,0.92065,0.92075,1527400000.0
2009-09-28 20:00:00,0.92075,0.9208,0.92015,0.9203,1889900000.0
2009-09-28 20:05:00,0.9203,0.9209,0.9203,0.9209,3810600008.0
2009-09-28 20:10:00,0.9209,0.9209,0.92045,0.9205,1792200000.0
2009-09-28 20:15:00,0.9205,0.92055,0.92005,0.9201,2186400002.0
2009-09-28 20:20:00,0.9201,0.92085,0.92005,0.92085,2305300012.0
2009-09-28 20:25:00,0.92085,0.921,0.9208,0.9209,1900199999.0
2009-09-28 20:30:00,0.92085,0.92115,0.92085,0.92105,3521900019.0
2009-09-28 20:35:00,0.92105,0.9211,0.92085,0.92105,2206200005.0
2009-09-28 20:40:00,0.92105,0.9211,0.9206,0.9207,1475200005.0
2009-09-28 20:45:00,0.9207,0.92075,0.92,0.9201,1960799999.0
2009-09-28 20:50:00,0.9201,0.92025,0.91925,0.91955,2440800000.0
2009-09-28 20:55:00,0.91955,0.91975,0.9193,0.91935,3068600005.0
2009-09-28 21:00:00,0.91935,0.9197,0.91935,0.9197,1806700001.0
2009-09-28 21:05:00,0.9197,0.91985,0.91965,0.91975,601400000.0
2009-09-28 21:10:00,0.91975,0.9199,0.91975,0.9199,274400000.0
2009-09-28 21:15:00,0.9199,0.91995,0.91975,0.91995,1609999996.0
2009-09-28 21:20:00,0.91995,0.91995,0.9195,0.9197,1312700000.0
2009-09-28 21:25:00,0.91975,0.92015,0.9196,0.92005,778200000.0
2009-09-28 21:30:00,0.92005,0.9203,0.92,0.92015,893500000.0
2009-09-28 21:35:00,0.92015,0.92025,0.91995,0.92005,1079999999.0
2009-09-28 21:40:00,0.92005,0.92015,0.91995,0.91995,1021700000.0
2009-09-28 21:45:00,0.91995,0.92,0.91965,0.9197,1553300000.0
2009-09-28 21:50:00,0.9197,0.9198,0.91965,0.91975,612200000.0
2009-09-28 21:55:00,0.91975,0.9198,0.91945,0.9196,945300000.0
2009-09-28 22:00:00,0.9196,0.91985,0.91925,0.91985,1001100000.0
2009-09-28 22:05:00,0.91985,0.9199,0.9196,0.9196,773000000.0
2009-09-28 22:10:00,0.9196,0.91985,0.9196,0.9197,443200000.0
2009-09-28 22:15:00,0.9197,0.9202,0.9197,0.91995,1021600002.0
2009-09-28 22:20:00,0.92,0.9201,0.9196,0.9196,967100001.0
2009-09-28 22:25:00,0.91965,0.91975,0.91925,0.9196,1791500000.0
2009-09-28 22:30:00,0.91965,0.9197,0.91955,0.9196,765600000.0
2009-09-28 22:35:00,0.91965,0.9199,0.9194,0.91985,1553699998.0
2009-09-28 22:40:00,0.91985,0.92025,0.91975,0.9201,1281400000.0
2009-09-28 22:45:00,0.92015,0.9205,0.92005,0.9204,1055000000.0
2009-09-28 22:50:00,0.9204,0.9204,0.9201,0.92035,547800000.0
2009-09-28 22:55:00,0.92035,0.92055,0.92025,0.9204,601600000.0
2009-09-28 23:00:00,0.92035,0.92055,0.9199,0.9199,156300000.0
2009-09-28 23:05:00,0.92,0.92045,0.91985,0.92045,103800000.0
2009-09-28 23:10:00,0.9205,0.92055,0.92015,0.9204,324200000.0
2009-09-28 23:15:00,0.92045,0.9206,0.92005,0.9203,346200000.0
2009-09-28 23:20:00,0.9203,0.92035,0.9202,0.92035,184000000.0
2009-09-28 23:25:00,0.92035,0.92035,0.92015,0.9203,215600000.0
2009-09-28 23:30:00,0.9203,0.9204,0.9201,0.9204,216100000.0
2009-09-28 23:35:00,0.9204,0.92055,0.92025,0.9204,296400000.0
2009-09-28 23:40:00,0.92041,0.92055,0.92018,0.9204,764200000.0
2009-09-28 23:45:00,0.92045,0.92055,0.9204,0.9204,55500000.0
2009-09-28 23:50:00,0.9203,0.92035,0.92025,0.92035,29300000.0
2009-09-28 23:55:00,0.92035,0.92035,0.9202,0.9202,71500000.0
2009-09-29 00:00:00,0.9202,0.92035,0.9202,0.92035,192900000.0
2009-09-29 00:05:00,0.9204,0.92055,0.92035,0.92055,191740000.0
2009-09-29 00:10:00,0.92055,0.92065,0.9205,0.9206,367600000.0
2009-09-29 00:15:00,0.9206,0.92075,0.92055,0.9207,382600000.0
2009-09-29 00:20:00,0.9207,0.92075,0.9206,0.9206,312400000.0
2009-09-29 00:25:00,0.9206,0.9206,0.9204,0.9204,395300000.0
2009-09-29 00:30:00,0.92034,0.92055,0.9203,0.9205,382300000.0
2009-09-29 00:35:00,0.92055,0.92065,0.92055,0.92065,189700000.0
2009-09-29 00:40:00,0.92065,0.92085,0.92065,0.92075,135000000.0
2009-09-29 00:45:00,0.92075,0.92095,0.92065,0.92075,596200000.0
2009-09-29 00:50:00,0.92075,0.9208,0.92075,0.92075,597200000.0
2009-09-29 00:55:00,0.92075,0.92075,0.9207,0.9207,423700000.0
2009-09-29 01:00:00,0.92075,0.92085,0.9207,0.92075,356800000.0
2009-09-29 01:05:00,0.92075,0.92075,0.92055,0.9206,866700001.0
2009-09-29 01:10:00,0.9206,0.92085,0.9206,0.92075,557200000.0
2009-09-29 01:15:00,0.92075,0.92085,0.92065,0.92065,738900001.0
2009-09-29 01:20:00,0.92065,0.9208,0.9206,0.92065,1036600002.0
2009-09-29 01:25:00,0.92065,0.92075,0.9206,0.92065,1013500003.0
2009-09-29 01:30:00,0.92065,0.92065,0.9205,0.92055,446900000.0
2009-09-29 01:35:00,0.92055,0.9206,0.92025,0.9203,1682600000.0
2009-09-29 01:40:00,0.9203,0.92065,0.9203,0.92065,1052200000.0
2009-09-29 01:45:00,0.92065,0.92065,0.92035,0.92035,820400002.0
2009-09-29 01:50:00,0.9204,0.9204,0.92025,0.9203,529500001.0
2009-09-29 01:55:00,0.9203,0.92045,0.9202,0.9202,861900000.0
2009-09-29 02:00:00,0.9202,0.9204,0.91915,0.9192,2313000000.0
2009-09-29 02:05:00,0.9192,0.91925,0.91875,0.91885,2146090001.0
2009-09-29 02:10:00,0.9188,0.91885,0.9183,0.9187,1841399996.0
2009-09-29 02:15:00,0.9187,0.919,0.91865,0.91895,1822300001.0
2009-09-29 02:20:00,0.9189,0.91905,0.9188,0.919,810700000.0
2009-09-29 02:25:00,0.919,0.91915,0.91895,0.9191,1653900000.0
2009-09-29 02:30:00,0.9191,0.91975,0.9191,0.9197,1181500000.0
2009-09-29 02:35:00,0.91965,0.91965,0.91925,0.9193,706000000.0
2009-09-29 02:40:00,0.9193,0.91955,0.91905,0.9192,1256400000.0
2009-09-29 02:45:00,0.9192,0.91935,0.9191,0.91925,1871000002.0
2009-09-29 02:50:00,0.91925,0.91925,0.91855,0.91855,2205700001.0
2009-09-29 02:55:00,0.91855,0.91865,0.91825,0.91835,1774100000.0
2009-09-29 03:00:00,0.91835,0.9186,0.91835,0.91855,1819300000.0
2009-09-29 03:05:00,0.91855,0.91865,0.91835,0.9184,1090600000.0
2009-09-29 03:10:00,0.9184,0.91855,0.91835,0.9185,1370200000.0
2009-09-29 03:15:00,0.9185,0.9186,0.91845,0.91855,981000000.0
2009-09-29 03:20:00,0.91855,0.9186,0.91845,0.91855,1613200000.0
2009-09-29 03:25:00,0.91855,0.91885,0.91845,0.9185,1146800000.0
2009-09-29 03:30:00,0.9185,0.91885,0.9185,0.91865,1109500000.0
2009-09-29 03:35:00,0.91865,0.91885,0.91855,0.9188,1727900000.0
2009-09-29 03:40:00,0.9188,0.91885,0.91855,0.91855,1146200000.0
2009-09-29 03:45:00,0.91855,0.919,0.91855,0.9189,1139099996.0
2009-09-29 03:50:00,0.9189,0.919,0.9188,0.9189,2402899999.0
2009-09-29 03:55:00,0.9189,0.919,0.91865,0.91875,2165700001.0
2009-09-29 04:00:00,0.91875,0.9191,0.9185,0.9188,3155900000.0
2009-09-29 04:05:00,0.9188,0.91895,0.91875,0.91885,2070100002.0
2009-09-29 04:10:00,0.9189,0.919,0.9188,0.91895,1127500000.0
2009-09-29 04:15:00,0.919,0.9192,0.91895,0.9192,1831300001.0
2009-09-29 04:20:00,0.9192,0.9192,0.91885,0.91895,1446400001.0
2009-09-29 04:25:00,0.91895,0.91895,0.9184,0.9186,2152600002.0
2009-09-29 04:30:00,0.91865,0.9189,0.9185,0.9189,1300400000.0
2009-09-29 04:35:00,0.91885,0.91915,0.9188,0.9188,2215200000.0
2009-09-29 04:40:00,0.9188,0.91905,0.91855,0.91885,1802800000.0
2009-09-29 04:45:00,0.91885,0.9189,0.9184,0.9184,1707900001.0
2009-09-29 04:50:00,0.91845,0.91865,0.91835,0.91835,1703100001.0
2009-09-29 04:55:00,0.9184,0.9185,0.9183,0.9184,1308800000.0
2009-09-29 05:00:00,0.9184,0.9185,0.91835,0.91835,1534900000.0
2009-09-29 05:05:00,0.91835,0.91855,0.91835,0.9185,1072000000.0
2009-09-29 05:10:00,0.9185,0.9186,0.9184,0.91845,1989700000.0
2009-09-29 05:15:00,0.91845,0.9185,0.91835,0.91835,1138800000.0
2009-09-29 05:20:00,0.91835,0.9184,0.91825,0.91825,1261400000.0
2009-09-29 05:25:00,0.91835,0.9184,0.91825,0.91835,983400000.0
2009-09-29 05:30:00,0.91835,0.9184,0.91825,0.91835,650800000.0
2009-09-29 05:35:00,0.91835,0.9184,0.9182,0.91835,364200000.0
2009-09-29 05:40:00,0.91835,0.9185,0.9182,0.91845,1385599999.0
2009-09-29 05:45:00,0.91845,0.9186,0.9184,0.9185,760200000.0
2009-09-29 05:50:00,0.9185,0.9185,0.91835,0.91835,1131700000.0
2009-09-29 05:55:00,0.91835,0.9184,0.91835,0.9184,1497700000.0
2009-09-29 06:00:00,0.91835,0.91835,0.91835,0.91835,435400000.0
2009-09-29 06:05:00,0.91835,0.91865,0.91835,0.9184,1512500000.0
2009-09-29 06:10:00,0.9184,0.9187,0.9184,0.91865,1595200000.0
2009-09-29 06:15:00,0.91865,0.91875,0.9186,0.91865,943800000.0
2009-09-29 06:20:00,0.91865,0.91865,0.91835,0.91835,498100000.0
2009-09-29 06:25:00,0.91835,0.91865,0.9182,0.91845,2451700003.0
2009-09-29 06:30:00,0.91845,0.91845,0.91785,0.91815,2390899999.0
2009-09-29 06:35:00,0.9181,0.9183,0.918,0.9182,1595800001.0
2009-09-29 06:40:00,0.9182,0.9183,0.91805,0.91825,1885200000.0
2009-09-29 06:45:00,0.91825,0.9187,0.9182,0.91855,1404100000.0
2009-09-29 06:50:00,0.91855,0.91855,0.91805,0.9181,1423299997.0
2009-09-29 06:55:00,0.9181,0.91835,0.91805,0.91825,1981800000.0
2009-09-29 07:00:00,0.91825,0.9183,0.9178,0.9178,4574000015.0
2009-09-29 07:05:00,0.9178,0.91785,0.9176,0.9178,1890099999.0
2009-09-29 07:10:00,0.9178,0.9179,0.9176,0.9176,1719100000.0
2009-09-29 07:15:00,0.9176,0.91795,0.91755,0.91765,1902200000.0
2009-09-29 07:20:00,0.91765,0.91805,0.91755,0.91795,1945100000.0
2009-09-29 07:25:00,0.91795,0.9183,0.91795,0.91825,1216200000.0
2009-09-29 07:30:00,0.91825,0.9183,0.9181,0.9181,1959200000.0
2009-09-29 07:35:00,0.9181,0.9182,0.91775,0.91795,1930800000.0
2009-09-29 07:40:00,0.91795,0.918,0.9177,0.9178,916800000.0
2009-09-29 07:45:00,0.91785,0.9179,0.9175,0.9175,1854899999.0
2009-09-29 07:50:00,0.9175,0.9178,0.9175,0.91765,1159000000.0
2009-09-29 07:55:00,0.91765,0.91805,0.91765,0.91775,1233200000.0
2009-09-29 08:00:00,0.91775,0.9178,0.9175,0.91755,891700000.0
2009-09-29 08:05:00,0.91755,0.91865,0.9175,0.91865,2024100000.0
2009-09-29 08:10:00,0.9186,0.9187,0.9184,0.9186,1972999999.0
2009-09-29 08:15:00,0.9186,0.919,0.91845,0.91855,1759799999.0
2009-09-29 08:20:00,0.91855,0.9194,0.91855,0.91905,1496400000.0
2009-09-29 08:25:00,0.91905,0.91925,0.9186,0.9188,2094100000.0
2009-09-29 08:30:00,0.9188,0.9192,0.91875,0.9191,2438599997.0
2009-09-29 08:35:00,0.9191,0.9191,0.91865,0.91865,2653900001.0
2009-09-29 08:40:00,0.91865,0.91915,0.9186,0.919,2003099999.0
2009-09-29 08:45:00,0.919,0.91935,0.91895,0.9191,1939000000.0
2009-09-29 08:50:00,0.9191,0.91915,0.91875,0.91915,1974700002.0
2009-09-29 08:55:00,0.91915,0.91915,0.9187,0.9189,1933600000.0
2009-09-29 09:00:00,0.9189,0.92055,0.9189,0.9201,2514800000.0
2009-09-29 09:05:00,0.9201,0.92055,0.91995,0.92,2525900001.0
2009-09-29 09:10:00,0.92,0.92095,0.9198,0.9208,3488099999.0
2009-09-29 09:15:00,0.9208,0.92095,0.9203,0.92045,2714900000.0
2009-09-29 09:20:00,0.92045,0.92075,0.92025,0.92065,3334800000.0
2009-09-29 09:25:00,0.92065,0.921,0.92035,0.92055,2388000000.0
2009-09-29 09:30:00,0.9205,0.9208,0.9201,0.92015,2638199999.0
2009-09-29 09:35:00,0.9201,0.9202,0.91965,0.9197,2372400004.0
2009-09-29 09:40:00,0.9197,0.9203,0.91945,0.91945,3437199998.0
2009-09-29 09:45:00,0.91945,0.91955,0.9193,0.9194,2588899999.0
2009-09-29 09:50:00,0.9194,0.9194,0.91855,0.91875,3684799999.0
2009-09-29 09:55:00,0.91875,0.9192,0.91865,0.91905,3853900000.0
2009-09-29 10:00:00,0.91905,0.91905,0.91845,0.9187,3679799992.0
2009-09-29 10:05:00,0.91875,0.91895,0.91815,0.9183,3567300001.0
2009-09-29 10:10:00,0.9183,0.91875,0.9183,0.9186,2453900001.0
2009-09-29 10:15:00,0.9186,0.9187,0.91815,0.91855,2141700001.0
2009-09-29 10:20:00,0.91855,0.91885,0.9184,0.9185,1787899998.0
2009-09-29 10:25:00,0.9185,0.9191,0.91845,0.9189,2898000000.0
2009-09-29 10:30:00,0.91905,0.9193,0.9185,0.9191,3210699999.0
2009-09-29 10:35:00,0.9191,0.91925,0.9188,0.9192,3228299998.0
2009-09-29 10:40:00,0.9192,0.91925,0.91855,0.9188,3003299999.0
2009-09-29 10:45:00,0.9188,0.91915,0.9187,0.9188,2563900000.0
2009-09-29 10:50:00,0.9188,0.91905,0.9187,0.91885,2426700000.0
2009-09-29 10:55:00,0.91885,0.9197,0.91885,0.91965,2547099999.0
2009-09-29 11:00:00,0.9196,0.9199,0.91925,0.91965,2885600000.0
2009-09-29 11:05:00,0.91965,0.9199,0.9194,0.9195,3615099998.0
2009-09-29 11:10:00,0.9195,0.91995,0.91945,0.91965,2735000000.0
2009-09-29 11:15:00,0.9196,0.91985,0.9196,0.91985,1518900000.0
2009-09-29 11:20:00,0.91985,0.9199,0.9194,0.9198,2734499999.0
2009-09-29 11:25:00,0.91985,0.92065,0.9198,0.9203,2676299999.0
2009-09-29 11:30:00,0.92025,0.92055,0.9201,0.92015,2484400000.0
2009-09-29 11:35:00,0.92015,0.9209,0.92005,0.9208,2633900000.0
2009-09-29 11:40:00,0.9208,0.9208,0.9201,0.9202,2432500000.0
2009-09-29 11:45:00,0.9202,0.92025,0.91835,0.91835,1931300001.0
2009-09-29 11:50:00,0.91835,0.9185,0.9174,0.9176,3127200003.0
2009-09-29 11:55:00,0.9177,0.91795,0.9158,0.9169,3456499997.0
2009-09-29 12:00:00,0.91685,0.9169,0.91515,0.91525,4331150005.0
2009-09-29 12:05:00,0.9153,0.9159,0.91505,0.91545,2544799999.0
2009-09-29 12:10:00,0.91545,0.9159,0.9153,0.91535,2143299999.0
2009-09-29 12:15:00,0.91535,0.91535,0.91305,0.9135,3369699999.0
2009-09-29 12:20:00,0.9135,0.91375,0.9118,0.91195,3231899998.0
2009-09-29 12:25:00,0.912,0.91295,0.9118,0.9129,1834800003.0
2009-09-29 12:30:00,0.91295,0.9139,0.9125,0.9126,3436000004.0
2009-09-29 12:35:00,0.9126,0.9126,0.91125,0.91135,3361200001.0
2009-09-29 12:40:00,0.91135,0.9118,0.91065,0.91165,2761599997.0
2009-09-29 12:45:00,0.9117,0.91215,0.9116,0.9119,2016500000.0
2009-09-29 12:50:00,0.9119,0.9121,0.91145,0.91175,2735300001.0
2009-09-29 12:55:00,0.91175,0.91195,0.9112,0.9118,3017400001.0
2009-09-29 13:00:00,0.9118,0.9123,0.9117,0.9119,2099700000.0
2009-09-29 13:05:00,0.9119,0.91215,0.9116,0.91215,2006299999.0
2009-09-29 13:10:00,0.91215,0.9126,0.91145,0.91195,2437500000.0
2009-09-29 13:15:00,0.912,0.9126,0.91055,0.91175,3273800000.0
2009-09-29 13:20:00,0.91185,0.9119,0.91165,0.91185,1972900000.0
2009-09-29 13:25:00,0.91185,0.9126,0.9118,0.91215,2051000000.0
2009-09-29 13:30:00,0.91215,0.91215,0.91155,0.91175,1964700000.0
2009-09-29 13:35:00,0.91175,0.9119,0.91145,0.91175,2464599999.0
2009-09-29 13:40:00,0.91175,0.91185,0.9109,0.91105,2499100002.0
2009-09-29 13:45:00,0.91115,0.91125,0.91075,0.91085,2211700000.0
2009-09-29 13:50:00,0.91085,0.9112,0.91035,0.91035,2186300000.0
2009-09-29 13:55:00,0.91035,0.911,0.91035,0.91055,3287100000.0
2009-09-29 14:00:00,0.91055,0.9109,0.9105,0.91075,2335200000.0
2009-09-29 14:05:00,0.91075,0.91145,0.9107,0.91145,2136399996.0
2009-09-29 14:10:00,0.9114,0.9119,0.91135,0.91165,2434100000.0
2009-09-29 14:15:00,0.91165,0.9118,0.91145,0.91155,2165099998.0
2009-09-29 14:20:00,0.91155,0.91175,0.91145,0.9117,3124299998.0
2009-09-29 14:25:00,0.91175,0.9121,0.91165,0.9121,2898700004.0
2009-09-29 14:30:00,0.91205,0.91225,0.9119,0.9121,2037899999.0
2009-09-29 14:35:00,0.9121,0.9122,0.9118,0.91185,2229700002.0
2009-09-29 14:40:00,0.9119,0.91245,0.91185,0.91235,2344000002.0
2009-09-29 14:45:00,0.9124,0.9124,0.91205,0.91215,1599800000.0
2009-09-29 14:50:00,0.91215,0.9122,0.91195,0.91205,1902000003.0
2009-09-29 14:55:00,0.91205,0.91225,0.9117,0.9119,2280900001.0
2009-09-29 15:00:00,0.9119,0.91215,0.91155,0.9121,2364700000.0
2009-09-29 15:05:00,0.9121,0.91215,0.9116,0.9117,1667600001.0
2009-09-29 15:10:00,0.9117,0.91195,0.9112,0.91155,2276400001.0
2009-09-29 15:15:00,0.9115,0.91185,0.91145,0.91175,1243500000.0
2009-09-29 15:20:00,0.91175,0.91245,0.91175,0.9124,1975000001.0
2009-09-29 15:25:00,0.9124,0.9124,0.9122,0.91225,1526600001.0
2009-09-29 15:30:00,0.9122,0.91225,0.91165,0.91175,2379700003.0
2009-09-29 15:35:00,0.91175,0.912,0.9116,0.9119,3267100000.0
2009-09-29 15:40:00,0.9119,0.912,0.91165,0.9118,3949100006.0
2009-09-29 15:45:00,0.9118,0.9134,0.9117,0.9132,3857800003.0
2009-09-29 15:50:00,0.9132,0.9139,0.91305,0.91315,4481700007.0
2009-09-29 15:55:00,0.91315,0.91325,0.91245,0.913,3124800004.0
2009-09-29 16:00:00,0.913,0.9132,0.91245,0.9125,3994600004.0
2009-09-29 16:05:00,0.9125,0.9126,0.91195,0.91215,4602300000.0
2009-09-29 16:10:00,0.9121,0.91285,0.91205,0.9128,3239999997.0
2009-09-29 16:15:00,0.9128,0.9135,0.9128,0.91315,2044199997.0
2009-09-29 16:20:00,0.9132,0.91355,0.91305,0.91305,2044000000.0
2009-09-29 16:25:00,0.913,0.9134,0.913,0.9133,2777099999.0
2009-09-29 16:30:00,0.9133,0.9134,0.91265,0.9127,3298300001.0
2009-09-29 16:35:00,0.9127,0.9128,0.9124,0.91245,2380700004.0
2009-09-29 16:40:00,0.91245,0.91275,0.91245,0.91255,2141399998.0
2009-09-29 16:45:00,0.91255,0.91265,0.91245,0.9125,2034800002.0
2009-09-29 16:50:00,0.9125,0.9126,0.912,0.91235,2034300001.0
2009-09-29 16:55:00,0.9124,0.9135,0.91225,0.9127,2988700000.0
2009-09-29 17:00:00,0.91265,0.913,0.91245,0.9129,3533200000.0
2009-09-29 17:05:00,0.91285,0.91365,0.91285,0.91365,4187499999.0
2009-09-29 17:10:00,0.91365,0.91365,0.91315,0.9134,4479799996.0
2009-09-29 17:15:00,0.9134,0.9143,0.9134,0.91415,4219600000.0
2009-09-29 17:20:00,0.91415,0.9149,0.914,0.91405,4208300005.0
2009-09-29 17:25:00,0.91405,0.9142,0.9137,0.91375,3504900000.0
2009-09-29 17:30:00,0.91375,0.9139,0.91365,0.9137,2429800001.0
2009-09-29 17:35:00,0.9137,0.9139,0.91355,0.9138,3405600010.0
2009-09-29 17:40:00,0.9138,0.91385,0.91365,0.9138,1662800000.0
2009-09-29 17:45:00,0.91385,0.9144,0.91375,0.91415,2337999998.0
2009-09-29 17:50:00,0.91415,0.9142,0.9139,0.91395,2047000000.0
2009-09-29 17:55:00,0.91395,0.91405,0.9137,0.91385,2258700000.0
2009-09-29 18:00:00,0.91385,0.9143,0.91385,0.91425,1642200000.0
2009-09-29 18:05:00,0.91425,0.9144,0.91385,0.91385,2551899993.0
2009-09-29 18:10:00,0.9139,0.9139,0.91335,0.9134,2805200007.0
2009-09-29 18:15:00,0.9134,0.91345,0.91305,0.9132,3126600001.0
2009-09-29 18:20:00,0.9132,0.91325,0.9127,0.9127,1992700001.0
2009-09-29 18:25:00,0.9127,0.9131,0.91265,0.9129,2912600004.0
2009-09-29 18:30:00,0.9129,0.91335,0.9127,0.91315,3394700000.0
2009-09-29 18:35:00,0.91315,0.9132,0.91295,0.91305,3251500005.0
2009-09-29 18:40:00,0.9131,0.9133,0.91305,0.9133,1588499997.0
2009-09-29 18:45:00,0.9133,0.91355,0.91325,0.91345,2268000000.0
2009-09-29 18:50:00,0.91345,0.9136,0.9133,0.91355,3616599996.0
2009-09-29 18:55:00,0.91355,0.9137,0.9135,0.9136,2253499999.0
2009-09-29 19:00:00,0.91365,0.91445,0.9136,0.91435,2249299999.0
2009-09-29 19:05:00,0.9144,0.91465,0.91435,0.9144,1929900000.0
2009-09-29 19:10:00,0.9144,0.9147,0.91435,0.9146,1363000000.0
2009-09-29 19:15:00,0.9146,0.9149,0.9146,0.91475,852600000.0
2009-09-29 19:20:00,0.91475,0.9149,0.91465,0.91465,1175400000.0
2009-09-29 19:25:00,0.9146,0.9148,0.91435,0.91445,1258199998.0
2009-09-29 19:30:00,0.9145,0.9145,0.9142,0.9142,1371200000.0
2009-09-29 19:35:00,0.9142,0.9144,0.9141,0.9141,1565500000.0
2009-09-29 19:40:00,0.9141,0.91415,0.9139,0.914,1673100001.0
2009-09-29 19:45:00,0.914,0.91415,0.9139,0.91415,1469800001.0
2009-09-29 19:50:00,0.91415,0.91425,0.91395,0.9141,1060599999.0
2009-09-29 19:55:00,0.9141,0.91425,0.91405,0.91405,1028000000.0
2009-09-29 20:00:00,0.91405,0.9143,0.914,0.91415,1010499998.0
2009-09-29 20:05:00,0.91415,0.91425,0.9141,0.91415,1081000000.0
2009-09-29 20:10:00,0.91415,0.91415,0.91395,0.914,965300000.0
2009-09-29 20:15:00,0.914,0.91415,0.9139,0.91405,819300000.0
2009-09-29 20:20:00,0.91405,0.9144,0.91405,0.91435,1240200001.0
2009-09-29 20:25:00,0.91435,0.91455,0.9142,0.9144,1049500000.0
2009-09-29 20:30:00,0.91445,0.91455,0.9142,0.91435,1240700000.0
2009-09-29 20:35:00,0.91435,0.9144,0.91415,0.9143,1392800000.0
2009-09-29 20:40:00,0.9143,0.9144,0.9142,0.9143,1017400000.0
2009-09-29 20:45:00,0.9143,0.9143,0.914,0.91405,1129899998.0
2009-09-29 20:50:00,0.91405,0.9141,0.9139,0.91395,1094999998.0
2009-09-29 20:55:00,0.91395,0.91395,0.91375,0.91375,1919000001.0
2009-09-29 21:00:00,0.9138,0.9139,0.9137,0.9138,1658900000.0
2009-09-29 21:05:00,0.91375,0.9139,0.91375,0.91385,673800000.0
2009-09-29 21:10:00,0.91385,0.9139,0.9138,0.91385,829600000.0
2009-09-29 21:15:00,0.91385,0.9141,0.9138,0.9138,1114400000.0
2009-09-29 21:20:00,0.9138,0.91395,0.9138,0.91385,710300000.0
2009-09-29 21:25:00,0.91385,0.914,0.91375,0.9138,1229800000.0
2009-09-29 21:30:00,0.9138,0.914,0.91375,0.9139,1215300000.0
2009-09-29 21:35:00,0.9139,0.91415,0.9139,0.91415,1087600000.0
2009-09-29 21:40:00,0.91415,0.91415,0.91375,0.9138,1599600000.0
2009-09-29 21:45:00,0.9138,0.914,0.91365,0.91365,2247500000.0
2009-09-29 21:50:00,0.91365,0.91375,0.91365,0.9137,1535800000.0
2009-09-29 21:55:00,0.91365,0.91375,0.91355,0.91355,685600000.0
2009-09-29 22:00:00,0.9136,0.9137,0.9134,0.91365,1435400000.0
2009-09-29 22:05:00,0.91365,0.91375,0.9134,0.9135,1597700000.0
2009-09-29 22:10:00,0.9135,0.9135,0.91325,0.91335,884900000.0
2009-09-29 22:15:00,0.9134,0.9134,0.9133,0.91335,882800000.0
2009-09-29 22:20:00,0.91335,0.91355,0.91335,0.9135,322400000.0
2009-09-29 22:25:00,0.9135,0.9138,0.91345,0.91365,694900000.0
2009-09-29 22:30:00,0.9136,0.9138,0.91355,0.9137,508600000.0
2009-09-29 22:35:00,0.9137,0.9138,0.9137,0.9137,410600000.0
2009-09-29 22:40:00,0.9138,0.91385,0.91365,0.9138,598600000.0
2009-09-29 22:45:00,0.9138,0.91385,0.9136,0.9137,1208100000.0
2009-09-29 22:50:00,0.91375,0.91375,0.9136,0.9137,404400000.0
2009-09-29 22:55:00,0.9137,0.91385,0.91355,0.91375,754400000.0
2009-09-29 23:00:00,0.91375,0.9139,0.91355,0.9139,121600000.0
2009-09-29 23:05:00,0.91395,0.91405,0.91385,0.91395,425100000.0
2009-09-29 23:10:00,0.91405,0.9141,0.9139,0.91405,408300000.0
2009-09-29 23:15:00,0.91405,0.91415,0.91375,0.9139,302500000.0
2009-09-29 23:20:00,0.91385,0.9139,0.91375,0.9138,50000000.0
2009-09-29 23:25:00,0.9138,0.91385,0.9138,0.91385,56200000.0
2009-09-29 23:30:00,0.91385,0.9139,0.91385,0.91385,88000000.0
2009-09-29 23:35:00,0.91385,0.91385,0.91365,0.91365,136600000.0
2009-09-29 23:40:00,0.91365,0.91375,0.91353,0.91365,508800000.0
2009-09-29 23:45:00,0.91375,0.9138,0.91375,0.91375,34400000.0
2009-09-29 23:50:00,0.91375,0.9138,0.91375,0.91375,28100000.0
2009-09-29 23:55:00,0.91375,0.91375,0.91355,0.91375,143400000.0
2009-09-30 00:00:00,0.91375,0.91375,0.91355,0.9136,452600000.0
2009-09-30 00:05:00,0.91365,0.9137,0.9136,0.91365,161900000.0
2009-09-30 00:10:00,0.91365,0.91365,0.91355,0.9136,120600000.0
2009-09-30 00:15:00,0.91365,0.9138,0.9135,0.91375,426700000.0
2009-09-30 00:20:00,0.9138,0.9139,0.91352,0.91365,702870000.0
2009-09-30 00:25:00,0.91365,0.9137,0.9136,0.9137,130100000.0
2009-09-30 00:30:00,0.9137,0.9137,0.91345,0.9137,143800000.0
2009-09-30 00:35:00,0.9137,0.9138,0.91365,0.9137,256200000.0
2009-09-30 00:40:00,0.91375,0.9138,0.9136,0.91365,320100000.0
2009-09-30 00:45:00,0.9137,0.9138,0.9136,0.9138,303900000.0
2009-09-30 00:50:00,0.91375,0.9139,0.91365,0.91365,252500000.0
2009-09-30 00:55:00,0.9137,0.9137,0.91315,0.91335,556100000.0
2009-09-30 01:00:00,0.91335,0.91365,0.91325,0.91335,1235990000.0
2009-09-30 01:05:00,0.9134,0.914,0.9133,0.9139,2097399999.0
2009-09-30 01:10:00,0.9139,0.914,0.9137,0.9139,1743390001.0
2009-09-30 01:15:00,0.9139,0.91395,0.91375,0.9139,511200004.0
2009-09-30 01:20:00,0.9138,0.91385,0.9137,0.9138,272599999.0
2009-09-30 01:25:00,0.91375,0.91375,0.9135,0.91355,646399999.0
2009-09-30 01:30:00,0.91355,0.91385,0.91355,0.91365,719099999.0
2009-09-30 01:35:00,0.91365,0.9137,0.9135,0.9135,557400000.0
2009-09-30 01:40:00,0.9135,0.91355,0.91345,0.91345,578300000.0
2009-09-30 01:45:00,0.91345,0.9136,0.91345,0.91355,282200000.0
2009-09-30 01:50:00,0.91355,0.9137,0.91355,0.9136,980500000.0
2009-09-30 01:55:00,0.9136,0.91385,0.9133,0.9137,1324799999.0
2009-09-30 02:00:00,0.91365,0.91375,0.91335,0.91345,1324300000.0
2009-09-30 02:05:00,0.91345,0.9138,0.9133,0.9133,1260000000.0
2009-09-30 02:10:00,0.9133,0.9134,0.91295,0.91315,705500000.0
2009-09-30 02:15:00,0.9131,0.91355,0.91305,0.9132,1540000004.0
2009-09-30 02:20:00,0.91325,0.9135,0.9132,0.9134,1496800000.0
2009-09-30 02:25:00,0.9134,0.9134,0.91315,0.91325,1972299999.0
2009-09-30 02:30:00,0.91325,0.91345,0.91315,0.91335,1425000000.0
2009-09-30 02:35:00,0.91335,0.9135,0.91325,0.91335,1883600001.0
2009-09-30 02:40:00,0.9133,0.9135,0.91325,0.91345,2225899997.0
2009-09-30 02:45:00,0.91345,0.9135,0.91335,0.91345,989400000.0
2009-09-30 02:50:00,0.91345,0.91385,0.9134,0.91375,3127869998.0
2009-09-30 02:55:00,0.9137,0.91385,0.91345,0.91355,3042700000.0
2009-09-30 03:00:00,0.91355,0.9138,0.91335,0.9137,1453600000.0
2009-09-30 03:05:00,0.91365,0.91395,0.91355,0.9138,3008200000.0
2009-09-30 03:10:00,0.9138,0.91385,0.91325,0.91335,1797300000.0
2009-09-30 03:15:00,0.91335,0.91345,0.9133,0.91335,753400000.0
2009-09-30 03:20:00,0.9133,0.91365,0.91325,0.91355,1363300000.0
2009-09-30 03:25:00,0.91355,0.914,0.9135,0.91375,2398589997.0
2009-09-30 03:30:00,0.91375,0.9139,0.9133,0.91355,1826900000.0
2009-09-30 03:35:00,0.91355,0.91395,0.9135,0.91385,1554600000.0
2009-09-30 03:40:00,0.91385,0.9139,0.91375,0.9138,1179200000.0
2009-09-30 03:45:00,0.9138,0.9139,0.91365,0.91375,721200000.0
2009-09-30 03:50:00,0.91375,0.91375,0.91345,0.91345,1239100000.0
2009-09-30 03:55:00,0.91345,0.91355,0.91335,0.9134,684600000.0
2009-09-30 04:00:00,0.91345,0.91355,0.91315,0.9132,1024100000.0
2009-09-30 04:05:00,0.9132,0.91335,0.91315,0.91325,1371700000.0
2009-09-30 04:10:00,0.91325,0.9134,0.9132,0.91335,1844000000.0
2009-09-30 04:15:00,0.91335,0.91375,0.91325,0.91375,1640500000.0
2009-09-30 04:20:00,0.91375,0.9138,0.91345,0.9136,2304500000.0
2009-09-30 04:25:00,0.9136,0.91365,0.9131,0.91315,848200000.0
2009-09-30 04:30:00,0.9131,0.91315,0.91295,0.91295,1112700000.0
2009-09-30 04:35:00,0.91295,0.913,0.91265,0.9127,1141800000.0
2009-09-30 04:40:00,0.9127,0.91275,0.91255,0.9126,1677200000.0
2009-09-30 04:45:00,0.9126,0.91265,0.91255,0.9126,726399999.0
2009-09-30 04:50:00,0.9126,0.91275,0.91255,0.9126,1239699999.0
2009-09-30 04:55:00,0.9126,0.91275,0.91255,0.9126,1646300000.0
2009-09-30 05:00:00,0.9126,0.91285,0.91255,0.9127,1010700000.0
2009-09-30 05:05:00,0.9127,0.91275,0.91265,0.91265,668600002.0
2009-09-30 05:10:00,0.91265,0.9127,0.91265,0.9127,546900000.0
2009-09-30 05:15:00,0.9127,0.9129,0.91255,0.9127,1320400001.0
2009-09-30 05:20:00,0.9127,0.91275,0.91255,0.9127,1158100000.0
2009-09-30 05:25:00,0.9127,0.9128,0.9126,0.9127,770100000.0
2009-09-30 05:30:00,0.9127,0.91295,0.9126,0.91275,1094000000.0
2009-09-30 05:35:00,0.91275,0.91295,0.91255,0.9126,447400000.0
2009-09-30 05:40:00,0.9126,0.91265,0.91255,0.9126,774600000.0
2009-09-30 05:45:00,0.9126,0.91265,0.91225,0.91225,587500000.0
2009-09-30 05:50:00,0.91225,0.9123,0.9121,0.9123,1401399994.0
2009-09-30 05:55:00,0.9121,0.91235,0.91205,0.91225,1772699986.0
2009-09-30 06:00:00,0.91225,0.9124,0.9122,0.9123,1603199998.0
2009-09-30 06:05:00,0.9123,0.9124,0.9121,0.9122,1796599997.0
2009-09-30 06:10:00,0.91225,0.9123,0.91175,0.9119,1271200003.0
2009-09-30 06:15:00,0.9119,0.912,0.9118,0.912,910800000.0
2009-09-30 06:20:00,0.912,0.9122,0.91185,0.912,1501200000.0
2009-09-30 06:25:00,0.912,0.9121,0.9119,0.912,1167800000.0
2009-09-30 06:30:00,0.91205,0.91235,0.91205,0.91225,1094200000.0
2009-09-30 06:35:00,0.91225,0.91235,0.9122,0.9123,628200000.0
2009-09-30 06:40:00,0.9123,0.9124,0.9122,0.91235,1078700001.0
2009-09-30 06:45:00,0.91235,0.9125,0.9123,0.91245,1338700012.0
2009-09-30 06:50:00,0.91245,0.91245,0.91235,0.9124,482500000.0
2009-09-30 06:55:00,0.9124,0.9125,0.9123,0.91245,862999999.0
2009-09-30 07:00:00,0.91245,0.91265,0.91245,0.9126,185700000.0
2009-09-30 07:05:00,0.91255,0.9126,0.9124,0.9126,320000000.0
2009-09-30 07:10:00,0.9126,0.9126,0.91235,0.9125,416000000.0
2009-09-30 07:15:00,0.9125,0.91315,0.91245,0.91315,518000000.0
2009-09-30 07:20:00,0.91315,0.9133,0.91305,0.91315,1084800000.0
2009-09-30 07:25:00,0.91315,0.9133,0.91305,0.9132,1010600000.0
2009-09-30 07:30:00,0.9132,0.9132,0.9129,0.91305,1276000000.0
2009-09-30 07:35:00,0.91305,0.91315,0.91295,0.91315,1353900001.0
2009-09-30 07:40:00,0.9131,0.91335,0.91305,0.91325,785000000.0
2009-09-30 07:45:00,0.91325,0.91365,0.9128,0.91325,2780999995.0
2009-09-30 07:50:00,0.91325,0.9136,0.9131,0.9132,2595300000.0
2009-09-30 07:55:00,0.9132,0.9133,0.9122,0.9122,2656500000.0
2009-09-30 08:00:00,0.9122,0.9123,0.91165,0.91215,2156000000.0
2009-09-30 08:05:00,0.91215,0.91245,0.9121,0.9122,2430300000.0
2009-09-30 08:10:00,0.9122,0.91225,0.91155,0.91155,3256599999.0
2009-09-30 08:15:00,0.9116,0.9117,0.9109,0.91155,2915100000.0
2009-09-30 08:20:00,0.91155,0.9116,0.9109,0.91095,2144800001.0
2009-09-30 08:25:00,0.91095,0.9111,0.91075,0.911,2840900001.0
2009-09-30 08:30:00,0.91095,0.9115,0.91095,0.91105,1582100000.0
2009-09-30 08:35:00,0.911,0.9111,0.9098,0.9102,3054200000.0
2009-09-30 08:40:00,0.9102,0.9107,0.9102,0.9105,1808500001.0
2009-09-30 08:45:00,0.91045,0.91045,0.90895,0.9091,2627199999.0
2009-09-30 08:50:00,0.9091,0.90995,0.9091,0.9098,2400700001.0
2009-09-30 08:55:00,0.9098,0.9105,0.90975,0.9101,1653199999.0
2009-09-30 09:00:00,0.9101,0.91045,0.9101,0.91035,1538400000.0
2009-09-30 09:05:00,0.9104,0.9105,0.9098,0.90995,1515199999.0
2009-09-30 09:10:00,0.91,0.91,0.9096,0.9096,1301600001.0
2009-09-30 09:15:00,0.9096,0.9096,0.90855,0.90875,2632699997.0
2009-09-30 09:20:00,0.90875,0.90915,0.90875,0.90915,1589500000.0
2009-09-30 09:25:00,0.90915,0.90915,0.90885,0.9089,1589000001.0
2009-09-30 09:30:00,0.9089,0.90925,0.90875,0.9091,1542200002.0
2009-09-30 09:35:00,0.9091,0.90925,0.9088,0.9091,2042799998.0
2009-09-30 09:40:00,0.9091,0.90945,0.9089,0.909,2656599999.0
2009-09-30 09:45:00,0.90905,0.9095,0.909,0.9092,1980400000.0
2009-09-30 09:50:00,0.90915,0.90925,0.909,0.90925,1744600000.0
2009-09-30 09:55:00,0.9092,0.9093,0.9086,0.90865,2750000001.0
2009-09-30 10:00:00,0.90865,0.9089,0.9082,0.9082,3048899997.0
2009-09-30 10:05:00,0.9082,0.90855,0.9081,0.9084,3589100000.0
2009-09-30 10:10:00,0.9084,0.9088,0.90835,0.9087,2258899997.0
2009-09-30 10:15:00,0.9087,0.9089,0.90865,0.9087,2229500000.0
2009-09-30 10:20:00,0.9087,0.90905,0.9087,0.90905,1554300000.0
2009-09-30 10:25:00,0.90905,0.90925,0.90895,0.90915,2433999998.0
2009-09-30 10:30:00,0.90915,0.9093,0.90905,0.90925,2061200000.0
2009-09-30 10:35:00,0.90925,0.90965,0.90925,0.90955,2028500000.0
2009-09-30 10:40:00,0.90955,0.90965,0.90935,0.90935,2188100000.0
2009-09-30 10:45:00,0.90935,0.90965,0.90905,0.9096,3608599994.0
2009-09-30 10:50:00,0.90965,0.90965,0.9091,0.9096,2823799999.0
2009-09-30 10:55:00,0.9096,0.90975,0.90935,0.90935,2179600000.0
2009-09-30 11:00:00,0.90935,0.9096,0.9092,0.9094,2135800000.0
2009-09-30 11:05:00,0.90935,0.91015,0.9093,0.91015,2355400000.0
2009-09-30 11:10:00,0.91015,0.9105,0.9099,0.9099,2585699999.0
2009-09-30 11:15:00,0.9099,0.91065,0.90975,0.91015,1873000000.0
2009-09-30 11:20:00,0.91015,0.91155,0.91015,0.9114,3273999999.0
2009-09-30 11:25:00,0.9114,0.91155,0.9107,0.9109,3082200001.0
2009-09-30 11:30:00,0.9109,0.91145,0.91085,0.91135,2968000000.0
2009-09-30 11:35:00,0.91135,0.91135,0.9109,0.91125,2430300001.0
2009-09-30 11:40:00,0.9113,0.9119,0.9113,0.9118,2759599996.0
2009-09-30 11:45:00,0.9118,0.91215,0.9115,0.9115,2463500000.0
2009-09-30 11:50:00,0.91145,0.91165,0.9114,0.91165,2629500000.0
2009-09-30 11:55:00,0.91165,0.9117,0.9108,0.9113,1619100000.0
2009-09-30 12:00:00,0.91125,0.91125,0.91055,0.91065,2689500000.0
2009-09-30 12:05:00,0.91065,0.9108,0.9104,0.91065,2235799999.0
2009-09-30 12:10:00,0.91065,0.91125,0.91055,0.91115,2269400000.0
2009-09-30 12:15:00,0.91115,0.91155,0.9111,0.9112,1372900000.0
2009-09-30 12:20:00,0.9112,0.9113,0.91085,0.91085,2017899999.0
2009-09-30 12:25:00,0.91085,0.91085,0.9097,0.91025,3597899996.0
2009-09-30 12:30:00,0.91035,0.91035,0.9098,0.91005,1802300001.0
2009-09-30 12:35:00,0.9101,0.91025,0.9099,0.91,2025499998.0
2009-09-30 12:40:00,0.91,0.91045,0.91,0.9103,2319600000.0
2009-09-30 12:45:00,0.91035,0.91045,0.9099,0.91005,2442100000.0
2009-09-30 12:50:00,0.91005,0.9101,0.90985,0.90995,1016300000.0
2009-09-30 12:55:00,0.90995,0.91,0.90965,0.9099,1899400001.0
2009-09-30 13:00:00,0.90995,0.91065,0.9099,0.9106,2404399999.0
2009-09-30 13:05:00,0.91055,0.91145,0.91055,0.91115,2276499998.0
2009-09-30 13:10:00,0.91115,0.9113,0.91085,0.9109,1818700000.0
2009-09-30 13:15:00,0.9109,0.9111,0.91075,0.9108,1780999999.0
2009-09-30 13:20:00,0.9108,0.9114,0.91075,0.9113,1725000000.0
2009-09-30 13:25:00,0.9113,0.9116,0.9112,0.9114,1864000000.0
2009-09-30 13:30:00,0.9114,0.91185,0.9112,0.9114,2765299999.0
2009-09-30 13:35:00,0.91135,0.9117,0.9112,0.9113,2929999997.0
2009-09-30 13:40:00,0.9113,0.9115,0.9108,0.91085,2744999999.0
2009-09-30 13:45:00,0.91085,0.9111,0.91,0.91,2209799998.0
2009-09-30 13:50:00,0.9099,0.90995,0.9077,0.9083,4562699997.0
2009-09-30 13:55:00,0.90825,0.9087,0.90765,0.9086,3972599999.0
2009-09-30 14:00:00,0.90865,0.9092,0.90855,0.90865,2944700002.0
2009-09-30 14:05:00,0.90865,0.9095,0.9085,0.90895,2965099998.0
2009-09-30 14:10:00,0.90895,0.90995,0.90895,0.90935,2513499998.0
2009-09-30 14:15:00,0.9092,0.91275,0.90915,0.91195,3661900000.0
2009-09-30 14:20:00,0.9119,0.9119,0.91145,0.9116,2805399997.0
2009-09-30 14:25:00,0.91155,0.9127,0.91145,0.9117,3468500000.0
2009-09-30 14:30:00,0.9117,0.91205,0.911,0.91115,3205600000.0
2009-09-30 14:35:00,0.91115,0.91115,0.91065,0.9109,5294300003.0
2009-09-30 14:40:00,0.9109,0.9114,0.9104,0.91055,4314500005.0
2009-09-30 14:45:00,0.91055,0.9111,0.91045,0.91105,3951800001.0
2009-09-30 14:50:00,0.91105,0.9115,0.91085,0.9111,3674500002.0
2009-09-30 14:55:00,0.9111,0.91135,0.9109,0.91095,3942700007.0
2009-09-30 15:00:00,0.911,0.91115,0.91055,0.91115,3120900002.0
2009-09-30 15:05:00,0.91115,0.9114,0.9104,0.9106,2991500001.0
2009-09-30 15:10:00,0.9106,0.91135,0.9106,0.91125,3771699999.0
2009-09-30 15:15:00,0.91125,0.91165,0.91115,0.9116,2400000005.0
2009-09-30 15:20:00,0.9116,0.91225,0.91125,0.9115,2963899999.0
2009-09-30 15:25:00,0.9115,0.91175,0.91125,0.91165,1969000000.0
2009-09-30 15:30:00,0.91165,0.91235,0.9116,0.9122,3292599999.0
2009-09-30 15:35:00,0.9122,0.91325,0.91205,0.9132,3399799999.0
2009-09-30 15:40:00,0.9132,0.91375,0.913,0.91345,3648599999.0
2009-09-30 15:45:00,0.9134,0.9137,0.91315,0.9135,3339199999.0
2009-09-30 15:50:00,0.9135,0.9135,0.9131,0.91315,2694800003.0
2009-09-30 15:55:00,0.91315,0.914,0.91305,0.9139,3747500000.0
2009-09-30 16:00:00,0.9139,0.9146,0.9136,0.91415,3738400000.0
2009-09-30 16:05:00,0.91415,0.91475,0.9137,0.91465,3822999998.0
2009-09-30 16:10:00,0.91465,0.91485,0.91445,0.91455,2813000000.0
2009-09-30 16:15:00,0.91455,0.91465,0.9143,0.9143,2719500000.0
2009-09-30 16:20:00,0.91435,0.9147,0.91425,0.91435,2683300000.0
2009-09-30 16:25:00,0.9143,0.915,0.91415,0.9149,2396200002.0
2009-09-30 16:30:00,0.9149,0.91545,0.9148,0.91535,2982200000.0
2009-09-30 16:35:00,0.9153,0.9153,0.9147,0.91485,2401300001.0
2009-09-30 16:40:00,0.91485,0.9151,0.9146,0.91485,2543700001.0
2009-09-30 16:45:00,0.91485,0.91535,0.9148,0.91495,3016700000.0
2009-09-30 16:50:00,0.91495,0.91525,0.9145,0.9145,2699500000.0
2009-09-30 16:55:00,0.9145,0.9145,0.9135,0.9139,3472700001.0
2009-09-30 17:00:00,0.9139,0.91475,0.9137,0.91465,3409699998.0
2009-09-30 17:05:00,0.91465,0.9153,0.9145,0.9153,3157799999.0
2009-09-30 17:10:00,0.91525,0.9159,0.91435,0.91435,3868599999.0
2009-09-30 17:15:00,0.91435,0.9146,0.9142,0.9143,2232100000.0
2009-09-30 17:20:00,0.9143,0.9148,0.9142,0.91455,3128800002.0
2009-09-30 17:25:00,0.91455,0.9148,0.91425,0.91435,4015299997.0
2009-09-30 17:30:00,0.91435,0.91445,0.91395,0.91445,2964399997.0
2009-09-30 17:35:00,0.91445,0.91445,0.9139,0.914,1434099999.0
2009-09-30 17:40:00,0.914,0.9142,0.9135,0.9142,2508200000.0
2009-09-30 17:45:00,0.9142,0.9146,0.9141,0.9144,1936800001.0
2009-09-30 17:50:00,0.9144,0.91455,0.91435,0.91435,1217399999.0
2009-09-30 17:55:00,0.91435,0.9144,0.91405,0.91405,2829300004.0
2009-09-30 18:00:00,0.91405,0.91405,0.9135,0.91365,2110399998.0
2009-09-30 18:05:00,0.9136,0.91415,0.9136,0.91415,1916400000.0
2009-09-30 18:10:00,0.9141,0.9142,0.91385,0.914,2320599992.0
2009-09-30 18:15:00,0.91405,0.9145,0.91385,0.9143,2375200001.0
2009-09-30 18:20:00,0.9143,0.91445,0.9142,0.9143,2131500001.0
2009-09-30 18:25:00,0.9143,0.9148,0.9142,0.91465,2458000000.0
2009-09-30 18:30:00,0.91465,0.91525,0.91465,0.9151,2227000002.0
2009-09-30 18:35:00,0.9151,0.91525,0.91485,0.91525,1900999999.0
2009-09-30 18:40:00,0.91525,0.91525,0.91485,0.91495,2514900006.0
2009-09-30 18:45:00,0.91495,0.91535,0.91495,0.915,2459500002.0
2009-09-30 18:50:00,0.91505,0.9151,0.9145,0.9145,1889999995.0
2009-09-30 18:55:00,0.9145,0.91465,0.91415,0.9142,2083199997.0
2009-09-30 19:00:00,0.91425,0.9145,0.91405,0.9145,1385600000.0
2009-09-30 19:05:00,0.9145,0.9145,0.9142,0.91445,1532900002.0
2009-09-30 19:10:00,0.91445,0.9147,0.9144,0.91465,805300000.0
2009-09-30 19:15:00,0.9147,0.9148,0.91455,0.91465,831400003.0
2009-09-30 19:20:00,0.91465,0.9149,0.91465,0.9147,927500000.0
2009-09-30 19:25:00,0.91465,0.9147,0.91445,0.91465,563600000.0
2009-09-30 19:30:00,0.91465,0.91475,0.9146,0.9147,811400000.0
2009-09-30 19:35:00,0.9147,0.91525,0.9146,0.91515,1743300000.0
2009-09-30 19:40:00,0.9151,0.9154,0.91505,0.91535,1077100000.0
2009-09-30 19:45:00,0.9154,0.91545,0.91515,0.9152,660000000.0
2009-09-30 19:50:00,0.9152,0.9153,0.91495,0.91495,874500000.0
2009-09-30 19:55:00,0.91495,0.91595,0.91495,0.9155,1168100000.0
2009-09-30 20:00:00,0.9155,0.91565,0.9155,0.91565,935500000.0
2009-09-30 20:05:00,0.91565,0.9157,0.91495,0.915,972900000.0
2009-09-30 20:10:00,0.91505,0.91535,0.915,0.9153,491200000.0
2009-09-30 20:15:00,0.91525,0.9153,0.915,0.91505,398700000.0
2009-09-30 20:20:00,0.91505,0.91505,0.91495,0.91505,375500000.0
2009-09-30 20:25:00,0.91505,0.9153,0.91505,0.91505,703699999.0
2009-09-30 20:30:00,0.91505,0.91515,0.91495,0.915,684800000.0
2009-09-30 20:35:00,0.91505,0.9151,0.9149,0.915,710600000.0
2009-09-30 20:40:00,0.915,0.91535,0.9149,0.9153,634800000.0
2009-09-30 20:45:00,0.9153,0.9154,0.91525,0.9153,459000000.0
2009-09-30 20:50:00,0.9153,0.91535,0.9151,0.91525,1201199999.0
2009-09-30 20:55:00,0.91525,0.91535,0.9148,0.9149,1981400001.0
2009-09-30 21:00:00,0.91495,0.9152,0.9147,0.915,2378700000.0
2009-09-30 21:05:00,0.915,0.91535,0.9149,0.9152,2843299999.0
2009-09-30 21:10:00,0.91525,0.91535,0.9151,0.91525,2917900008.0
2009-09-30 21:15:00,0.91525,0.91525,0.91495,0.915,1879500000.0
2009-09-30 21:20:00,0.915,0.9152,0.91495,0.91515,1528800001.0
2009-09-30 21:25:00,0.91515,0.91525,0.9151,0.91515,1179100000.0
2009-09-30 21:30:00,0.91515,0.9155,0.9151,0.91535,2596000007.0
2009-09-30 21:35:00,0.9153,0.91555,0.9152,0.9155,2132000004.0
2009-09-30 21:40:00,0.9155,0.91555,0.9152,0.9152,1773000001.0
2009-09-30 21:45:00,0.91525,0.9153,0.91485,0.91515,1735599999.0
2009-09-30 21:50:00,0.91515,0.9153,0.91495,0.915,1190500000.0
2009-09-30 21:55:00,0.915,0.9157,0.915,0.91565,1748699999.0
2009-09-30 22:00:00,0.9156,0.91565,0.91535,0.91555,939400000.0
2009-09-30 22:05:00,0.91555,0.9156,0.9152,0.9154,1052400000.0
2009-09-30 22:10:00,0.9154,0.91545,0.9153,0.9153,1257600000.0
2009-09-30 22:15:00,0.91535,0.9154,0.91525,0.9153,1263800000.0
2009-09-30 22:20:00,0.9153,0.9154,0.9153,0.9154,705000000.0
2009-09-30 22:25:00,0.9154,0.9157,0.9154,0.9156,351600000.0
2009-09-30 22:30:00,0.9156,0.91595,0.9155,0.91575,830800000.0
2009-09-30 22:35:00,0.91575,0.91585,0.91555,0.9157,468200000.0
2009-09-30 22:40:00,0.91565,0.9161,0.91565,0.91605,260200000.0
2009-09-30 22:45:00,0.916,0.91605,0.91505,0.91545,1382800000.0
2009-09-30 22:50:00,0.91545,0.91575,0.91545,0.91555,478600000.0
2009-09-30 22:55:00,0.91555,0.91595,0.91555,0.91595,401500000.0
2009-09-30 23:00:00,0.91595,0.916,0.9152,0.91545,128300000.0
2009-09-30 23:05:00,0.91545,0.9156,0.91505,0.91535,221100000.0
2009-09-30 23:10:00,0.9155,0.9155,0.9146,0.91465,635400000.0
2009-09-30 23:15:00,0.91465,0.91525,0.91415,0.9144,651400000.0
2009-09-30 23:20:00,0.91445,0.91475,0.91435,0.91465,196400000.0
2009-09-30 23:25:00,0.91465,0.91465,0.9141,0.91415,262700000.0
2009-09-30 23:30:00,0.91415,0.9144,0.91402,0.9143,573700000.0
2009-09-30 23:35:00,0.9143,0.9144,0.91415,0.91435,382200000.0
2009-09-30 23:40:00,0.91435,0.9144,0.9141,0.9142,270200000.0
2009-09-30 23:45:00,0.91415,0.91445,0.91415,0.91445,73100000.0
2009-09-30 23:50:00,0.91445,0.91445,0.91415,0.9143,75700000.0
2009-09-30 23:55:00,0.91435,0.9144,0.9143,0.91435,195200000.0
2009-10-01 00:00:00,0.91425,0.9144,0.91425,0.91435,261600000.0
2009-10-01 00:05:00,0.91435,0.9144,0.9142,0.9142,83100000.0
2009-10-01 00:10:00,0.9142,0.9143,0.91415,0.91425,254600000.0
2009-10-01 00:15:00,0.91425,0.9143,0.9141,0.91415,184600000.0
2009-10-01 00:20:00,0.91425,0.9143,0.9142,0.91425,96100000.0
2009-10-01 00:25:00,0.91425,0.91435,0.91425,0.9143,761400004.0
2009-10-01 00:30:00,0.9143,0.9146,0.9142,0.9143,1022850000.0
2009-10-01 00:35:00,0.91435,0.91435,0.9143,0.91435,112800000.0
2009-10-01 00:40:00,0.91435,0.91445,0.9143,0.9144,244500000.0
2009-10-01 00:45:00,0.9144,0.9144,0.91435,0.9144,222600000.0
2009-10-01 00:50:00,0.9144,0.9146,0.91435,0.91455,224600000.0
2009-10-01 00:55:00,0.91455,0.9146,0.91455,0.91455,159900000.0
2009-10-01 01:00:00,0.9146,0.91475,0.9144,0.9147,831700001.0
2009-10-01 01:05:00,0.9147,0.91535,0.9147,0.9151,3117359997.0
2009-10-01 01:10:00,0.9151,0.91545,0.915,0.9154,2680589981.0
2009-10-01 01:15:00,0.9154,0.9154,0.9152,0.9152,1216799997.0
2009-10-01 01:20:00,0.91525,0.9154,0.9151,0.91535,1566800008.0
2009-10-01 01:25:00,0.9153,0.9154,0.91525,0.91535,1780799996.0
2009-10-01 01:30:00,0.9153,0.91535,0.9152,0.9153,1327999997.0
2009-10-01 01:35:00,0.91535,0.91545,0.91525,0.9153,1651100002.0
2009-10-01 01:40:00,0.9153,0.91535,0.9152,0.91535,594300004.0
2009-10-01 01:45:00,0.91535,0.91545,0.91525,0.91535,895500002.0
2009-10-01 01:50:00,0.91535,0.9157,0.9153,0.9156,1015790000.0
2009-10-01 01:55:00,0.91565,0.91575,0.9152,0.91565,2099990000.0
2009-10-01 02:00:00,0.9157,0.9157,0.9154,0.91565,1650600001.0
2009-10-01 02:05:00,0.91565,0.91575,0.91555,0.91565,2188700006.0
2009-10-01 02:10:00,0.91565,0.91575,0.91555,0.91555,1073299997.0
2009-10-01 02:15:00,0.9156,0.9157,0.9154,0.91565,3334800010.0
2009-10-01 02:20:00,0.91565,0.91585,0.91565,0.91575,899700001.0
2009-10-01 02:25:00,0.9158,0.9162,0.91575,0.9162,1757100002.0
2009-10-01 02:30:00,0.9161,0.91645,0.91605,0.9164,506000000.0
2009-10-01 02:35:00,0.9164,0.91645,0.9163,0.91645,154900000.0
2009-10-01 02:40:00,0.91645,0.91655,0.9163,0.91645,452500000.0
2009-10-01 02:45:00,0.91645,0.91655,0.91645,0.9165,625100000.0
2009-10-01 02:50:00,0.9165,0.9166,0.9164,0.91645,1281399999.0
2009-10-01 02:55:00,0.9165,0.91655,0.91645,0.91655,1174600000.0
2009-10-01 03:00:00,0.91655,0.91665,0.91645,0.91655,1536099998.0
2009-10-01 03:05:00,0.91655,0.91665,0.9165,0.91665,1439299998.0
2009-10-01 03:10:00,0.91665,0.91665,0.9165,0.9166,894500000.0
2009-10-01 03:15:00,0.9166,0.9168,0.9165,0.9167,1575200000.0
2009-10-01 03:20:00,0.91675,0.9168,0.9166,0.9167,855900001.0
2009-10-01 03:25:00,0.91675,0.9174,0.9167,0.91705,2738400000.0
2009-10-01 03:30:00,0.91705,0.91725,0.917,0.9172,943399998.0
2009-10-01 03:35:00,0.9172,0.91725,0.91685,0.91705,1318800000.0
2009-10-01 03:40:00,0.91705,0.91705,0.91675,0.91685,810500000.0
2009-10-01 03:45:00,0.91685,0.91695,0.91685,0.91695,284700000.0
2009-10-01 03:50:00,0.91695,0.917,0.91685,0.9169,538100000.0
2009-10-01 03:55:00,0.9169,0.9169,0.9166,0.9168,1522099999.0
2009-10-01 04:00:00,0.9168,0.9169,0.9165,0.9165,1199500002.0
2009-10-01 04:05:00,0.91655,0.917,0.9165,0.91685,1492200000.0
2009-10-01 04:10:00,0.91685,0.9169,0.91645,0.9165,1724900001.0
2009-10-01 04:15:00,0.9165,0.91655,0.91635,0.91645,1750700000.0
2009-10-01 04:20:00,0.91645,0.91665,0.9164,0.91655,1402800000.0
2009-10-01 04:25:00,0.91655,0.9166,0.91655,0.9166,855700000.0
2009-10-01 04:30:00,0.91655,0.9166,0.91645,0.9165,2155799999.0
2009-10-01 04:35:00,0.9165,0.9166,0.91635,0.91635,1481700001.0
2009-10-01 04:40:00,0.91635,0.91665,0.9163,0.9165,1339899996.0
2009-10-01 04:45:00,0.9165,0.9169,0.9165,0.91675,1282500001.0
2009-10-01 04:50:00,0.91675,0.91705,0.9167,0.91685,1050000000.0
2009-10-01 04:55:00,0.91685,0.917,0.9167,0.9168,1277600000.0
2009-10-01 05:00:00,0.9168,0.9169,0.9166,0.9167,907300002.0
2009-10-01 05:05:00,0.91675,0.9169,0.91665,0.91685,825500000.0
2009-10-01 05:10:00,0.91685,0.91685,0.91655,0.9167,983600000.0
2009-10-01 05:15:00,0.9167,0.9167,0.91655,0.91655,278500000.0
2009-10-01 05:20:00,0.91655,0.91655,0.91645,0.91655,58100000.0
2009-10-01 05:25:00,0.91655,0.9167,0.91655,0.91665,494000000.0
2009-10-01 05:30:00,0.91665,0.91685,0.91625,0.91625,1296600000.0
2009-10-01 05:35:00,0.91625,0.91645,0.9162,0.9162,510499999.0
2009-10-01 05:40:00,0.9162,0.91655,0.91585,0.9165,1920000000.0
2009-10-01 05:45:00,0.91655,0.91655,0.9164,0.9164,1235600000.0
2009-10-01 05:50:00,0.9164,0.91645,0.9163,0.9164,611300000.0
2009-10-01 05:55:00,0.9164,0.9164,0.9161,0.91635,1123099998.0
2009-10-01 06:00:00,0.9163,0.9165,0.91615,0.9165,1325800000.0
2009-10-01 06:05:00,0.9165,0.91665,0.9164,0.9165,1037400000.0
2009-10-01 06:10:00,0.9165,0.9166,0.91645,0.91655,585900001.0
2009-10-01 06:15:00,0.9166,0.9168,0.91645,0.91645,1904400005.0
2009-10-01 06:20:00,0.91645,0.9165,0.9163,0.91635,1237899994.0
2009-10-01 06:25:00,0.91635,0.91645,0.91625,0.9164,1274500002.0
2009-10-01 06:30:00,0.9164,0.9175,0.9164,0.9174,1754199999.0
2009-10-01 06:35:00,0.9174,0.9177,0.9171,0.91755,2873000003.0
2009-10-01 06:40:00,0.9176,0.9176,0.91715,0.91715,2586900000.0
2009-10-01 06:45:00,0.91715,0.9173,0.91695,0.917,1053600000.0
2009-10-01 06:50:00,0.917,0.91755,0.917,0.9172,1980900003.0
2009-10-01 06:55:00,0.9172,0.9173,0.91705,0.91715,911300000.0
2009-10-01 07:00:00,0.9172,0.9172,0.91705,0.9172,1191000000.0
2009-10-01 07:05:00,0.9172,0.9173,0.9169,0.91695,1770100001.0
2009-10-01 07:10:00,0.91695,0.91705,0.9167,0.917,1970100004.0
2009-10-01 07:15:00,0.917,0.91705,0.9169,0.917,561100000.0
2009-10-01 07:20:00,0.91695,0.9171,0.91685,0.91695,2130200001.0
2009-10-01 07:25:00,0.91695,0.91705,0.9167,0.91675,1813100001.0
2009-10-01 07:30:00,0.9168,0.9172,0.9168,0.9171,1417400000.0
2009-10-01 07:35:00,0.91705,0.91705,0.91635,0.91635,1735000001.0
2009-10-01 07:40:00,0.91635,0.9165,0.9158,0.9161,2243600000.0
2009-10-01 07:45:00,0.9161,0.91615,0.9145,0.9148,3723070000.0
2009-10-01 07:50:00,0.9148,0.9148,0.91385,0.914,5100299990.0
2009-10-01 07:55:00,0.914,0.91425,0.91365,0.9138,2625800000.0
2009-10-01 08:00:00,0.91375,0.9139,0.91345,0.91375,2547500003.0
2009-10-01 08:05:00,0.91375,0.9145,0.9135,0.9135,3052999999.0
2009-10-01 08:10:00,0.9136,0.91365,0.91235,0.9124,2554600001.0
2009-10-01 08:15:00,0.91245,0.9128,0.9121,0.9128,2678800000.0
2009-10-01 08:20:00,0.9128,0.9128,0.9124,0.9124,2575200001.0
2009-10-01 08:25:00,0.9124,0.9128,0.9123,0.91235,2398600000.0
2009-10-01 08:30:00,0.91235,0.9133,0.9122,0.9128,4455799999.0
2009-10-01 08:35:00,0.9128,0.9132,0.91255,0.91305,3239499997.0
2009-10-01 08:40:00,0.91305,0.9135,0.91285,0.91335,3300599997.0
2009-10-01 08:45:00,0.9134,0.91355,0.91305,0.91315,2715399998.0
2009-10-01 08:50:00,0.91315,0.91325,0.9126,0.9126,3150600001.0
2009-10-01 08:55:00,0.91265,0.91315,0.91255,0.913,3199300003.0
2009-10-01 09:00:00,0.91295,0.9131,0.9118,0.912,3759300007.0
2009-10-01 09:05:00,0.912,0.91255,0.91195,0.9122,4467400006.0
2009-10-01 09:10:00,0.91225,0.9127,0.91215,0.91245,2750400001.0
2009-10-01 09:15:00,0.91245,0.9128,0.91235,0.9126,3018600003.0
2009-10-01 09:20:00,0.91255,0.9132,0.91245,0.91315,3317799999.0
2009-10-01 09:25:00,0.91315,0.91365,0.91285,0.91355,4244800003.0
2009-10-01 09:30:00,0.91355,0.91355,0.91305,0.9132,4134599998.0
2009-10-01 09:35:00,0.9132,0.91335,0.91295,0.9133,3770999997.0
2009-10-01 09:40:00,0.91325,0.91365,0.91315,0.91345,3031199992.0
2009-10-01 09:45:00,0.91345,0.9141,0.91335,0.9139,4368700017.0
2009-10-01 09:50:00,0.9139,0.91415,0.9136,0.9136,3129099993.0
2009-10-01 09:55:00,0.9136,0.91365,0.9132,0.9134,3840999995.0
2009-10-01 10:00:00,0.9134,0.91345,0.91215,0.91225,5044099999.0
2009-10-01 10:05:00,0.91225,0.9126,0.91225,0.9126,3391900003.0
2009-10-01 10:10:00,0.9126,0.9127,0.91245,0.91255,3083800001.0
2009-10-01 10:15:00,0.91255,0.91285,0.91255,0.91285,2929899993.0
2009-10-01 10:20:00,0.91285,0.9131,0.91275,0.9129,1739900002.0
2009-10-01 10:25:00,0.9129,0.91525,0.91285,0.91505,3010900002.0
2009-10-01 10:30:00,0.91505,0.9151,0.91405,0.9143,3081599999.0
2009-10-01 10:35:00,0.9143,0.91435,0.91405,0.91425,2718700000.0
2009-10-01 10:40:00,0.91425,0.91435,0.9136,0.91365,4487899998.0
2009-10-01 10:45:00,0.91365,0.9137,0.91275,0.91295,5163099987.0
2009-10-01 10:50:00,0.91295,0.9134,0.91295,0.9133,4136999999.0
2009-10-01 10:55:00,0.9133,0.91345,0.9131,0.91335,2915399999.0
2009-10-01 11:00:00,0.9133,0.9138,0.91325,0.91375,2841300000.0
2009-10-01 11:05:00,0.91375,0.9138,0.91295,0.91295,3002199999.0
2009-10-01 11:10:00,0.91295,0.91315,0.9125,0.9129,3171199998.0
2009-10-01 11:15:00,0.9129,0.91295,0.9115,0.91235,4583900006.0
2009-10-01 11:20:00,0.91235,0.9126,0.91095,0.9114,5685300009.0
2009-10-01 11:25:00,0.9114,0.9119,0.91135,0.91165,2940300001.0
2009-10-01 11:30:00,0.9116,0.91165,0.9112,0.9112,2668999996.0
2009-10-01 11:35:00,0.9112,0.91135,0.91095,0.91105,3068700009.0
2009-10-01 11:40:00,0.91105,0.91115,0.91075,0.911,3632000006.0
2009-10-01 11:45:00,0.911,0.91125,0.91065,0.9109,4501199997.0
2009-10-01 11:50:00,0.9109,0.9114,0.9102,0.9104,4769400002.0
2009-10-01 11:55:00,0.9104,0.9104,0.9093,0.9094,4406799994.0
2009-10-01 12:00:00,0.9094,0.90995,0.90935,0.90945,4070900006.0
2009-10-01 12:05:00,0.90955,0.9098,0.90915,0.9097,3701199998.0
2009-10-01 12:10:00,0.9097,0.9099,0.9091,0.9096,5124099992.0
2009-10-01 12:15:00,0.9096,0.9096,0.9093,0.90935,2751999999.0
2009-10-01 12:20:00,0.90935,0.9094,0.9092,0.90935,2580799999.0
2009-10-01 12:25:00,0.90935,0.91025,0.90935,0.9102,5012999999.0
2009-10-01 12:30:00,0.9102,0.9107,0.91005,0.9107,2207900001.0
2009-10-01 12:35:00,0.9107,0.91125,0.91065,0.91065,2738499998.0
2009-10-01 12:40:00,0.91065,0.9107,0.9102,0.91065,2016899999.0
2009-10-01 12:45:00,0.91065,0.9109,0.91045,0.9108,1312499999.0
2009-10-01 12:50:00,0.91075,0.91115,0.9107,0.9108,1711199996.0
2009-10-01 12:55:00,0.9108,0.91085,0.91015,0.9104,3852299999.0
2009-10-01 13:00:00,0.91045,0.91065,0.9103,0.9105,3007499997.0
2009-10-01 13:05:00,0.9105,0.9106,0.9103,0.91045,2012499999.0
2009-10-01 13:10:00,0.91045,0.9107,0.9101,0.9107,1735699997.0
2009-10-01 13:15:00,0.9107,0.9107,0.9101,0.91055,3730899997.0
2009-10-01 13:20:00,0.91055,0.9106,0.9101,0.9103,3968700003.0
2009-10-01 13:25:00,0.9103,0.91045,0.9102,0.9103,3575099997.0
2009-10-01 13:30:00,0.9103,0.9103,0.9099,0.91025,3506599987.0
2009-10-01 13:35:00,0.91025,0.91035,0.91005,0.91005,2347000002.0
2009-10-01 13:40:00,0.91005,0.9105,0.91,0.9105,3024999997.0
2009-10-01 13:45:00,0.91045,0.9107,0.9103,0.91055,2943799992.0
2009-10-01 13:50:00,0.91055,0.91055,0.91,0.91015,2936599996.0
2009-10-01 13:55:00,0.91015,0.91095,0.91015,0.91095,2360699998.0
2009-10-01 14:00:00,0.911,0.91105,0.9105,0.91065,3666600000.0
2009-10-01 14:05:00,0.9106,0.9106,0.9104,0.9105,2595000001.0
2009-10-01 14:10:00,0.9105,0.9109,0.9103,0.91085,3400499990.0
2009-10-01 14:15:00,0.91085,0.91105,0.91085,0.9109,2093500001.0
2009-10-01 14:20:00,0.9109,0.91125,0.91085,0.9111,2626899992.0
2009-10-01 14:25:00,0.9111,0.91115,0.9106,0.91065,3705499996.0
2009-10-01 14:30:00,0.91065,0.9109,0.91035,0.91065,4979299987.0
2009-10-01 14:35:00,0.91065,0.91105,0.9105,0.9106,4921600005.0
2009-10-01 14:40:00,0.9106,0.91125,0.9106,0.91105,3218300002.0
2009-10-01 14:45:00,0.9111,0.91115,0.9108,0.91095,3200999996.0
2009-10-01 14:50:00,0.91095,0.91135,0.9109,0.9113,3342099997.0
2009-10-01 14:55:00,0.9113,0.91185,0.91115,0.91125,3033899995.0
2009-10-01 15:00:00,0.9112,0.9114,0.91075,0.91085,2665700000.0
2009-10-01 15:05:00,0.91085,0.9109,0.91055,0.91065,2394999999.0
2009-10-01 15:10:00,0.91065,0.9108,0.9106,0.9108,2165399991.0
2009-10-01 15:15:00,0.9108,0.9109,0.91045,0.91075,2944199998.0
2009-10-01 15:20:00,0.91075,0.9113,0.91055,0.9112,4039799998.0
2009-10-01 15:25:00,0.91125,0.91125,0.91095,0.91115,2243500000.0
2009-10-01 15:30:00,0.91115,0.91115,0.91095,0.91095,2570199993.0
2009-10-01 15:35:00,0.91095,0.91115,0.9108,0.91105,2813500002.0
2009-10-01 15:40:00,0.91105,0.91195,0.911,0.91165,2685999997.0
2009-10-01 15:45:00,0.91165,0.9117,0.9115,0.9117,3061300000.0
2009-10-01 15:50:00,0.9117,0.91185,0.91135,0.91135,2186000000.0
2009-10-01 15:55:00,0.91135,0.9114,0.91095,0.91095,2816699997.0
2009-10-01 16:00:00,0.911,0.91165,0.9108,0.91145,4561599986.0
2009-10-01 16:05:00,0.91145,0.9121,0.9114,0.9115,5123699995.0
2009-10-01 16:10:00,0.9115,0.9115,0.9108,0.911,2765800000.0
2009-10-01 16:15:00,0.911,0.91105,0.9102,0.9102,3182899994.0
2009-10-01 16:20:00,0.9102,0.91045,0.91,0.91015,4260500004.0
2009-10-01 16:25:00,0.91015,0.91045,0.91005,0.9102,4335499987.0
2009-10-01 16:30:00,0.9102,0.9102,0.90915,0.90925,3430699999.0
2009-10-01 16:35:00,0.90925,0.90935,0.908,0.90935,4502300001.0
2009-10-01 16:40:00,0.90935,0.9094,0.90905,0.90935,4180100000.0
2009-10-01 16:45:00,0.90935,0.90985,0.90915,0.9098,3750399991.0
2009-10-01 16:50:00,0.9098,0.90995,0.90935,0.90995,4202500005.0
2009-10-01 16:55:00,0.90995,0.91065,0.90995,0.91065,4556999997.0
2009-10-01 17:00:00,0.9106,0.91075,0.9101,0.9102,4187699999.0
2009-10-01 17:05:00,0.9102,0.91035,0.90985,0.90985,3114000003.0
2009-10-01 17:10:00,0.90985,0.9103,0.90985,0.9102,3805200005.0
2009-10-01 17:15:00,0.9102,0.9106,0.90985,0.9105,5312899995.0
2009-10-01 17:20:00,0.9105,0.91085,0.9103,0.91055,4422100007.0
2009-10-01 17:25:00,0.91055,0.9106,0.91005,0.9101,4928900001.0
2009-10-01 17:30:00,0.9101,0.91015,0.90935,0.90945,3560800001.0
2009-10-01 17:35:00,0.90945,0.90965,0.909,0.90955,3518899995.0
2009-10-01 17:40:00,0.90955,0.90985,0.90945,0.90965,2871900005.0
2009-10-01 17:45:00,0.9096,0.90995,0.90945,0.9099,1452700000.0
2009-10-01 17:50:00,0.9099,0.91075,0.90985,0.9107,1807199999.0
2009-10-01 17:55:00,0.9107,0.91115,0.91055,0.91105,3058700003.0
2009-10-01 18:00:00,0.91105,0.91135,0.91085,0.9113,2591000001.0
2009-10-01 18:05:00,0.9113,0.9118,0.91105,0.9118,3738699997.0
2009-10-01 18:10:00,0.9118,0.9119,0.9116,0.9116,2977599998.0
2009-10-01 18:15:00,0.91155,0.912,0.91155,0.91195,2445200005.0
2009-10-01 18:20:00,0.91195,0.91205,0.9115,0.9115,3323600000.0
2009-10-01 18:25:00,0.9115,0.9117,0.91145,0.9115,2059800002.0
2009-10-01 18:30:00,0.9115,0.9117,0.9114,0.9116,1615299999.0
2009-10-01 18:35:00,0.9116,0.9116,0.9112,0.9113,1931199997.0
2009-10-01 18:40:00,0.9113,0.9114,0.9109,0.9111,2414999994.0
2009-10-01 18:45:00,0.9111,0.9114,0.91105,0.9111,2558500008.0
2009-10-01 18:50:00,0.9111,0.91115,0.9109,0.91095,1607800003.0
2009-10-01 18:55:00,0.9109,0.91135,0.9109,0.91135,1456800003.0
2009-10-01 19:00:00,0.91145,0.91145,0.9111,0.91125,1897800003.0
2009-10-01 19:05:00,0.91125,0.91125,0.9107,0.9107,1185399999.0
2009-10-01 19:10:00,0.9107,0.9109,0.91065,0.91085,2002399999.0
2009-10-01 19:15:00,0.91085,0.91125,0.91085,0.91125,1282600000.0
2009-10-01 19:20:00,0.91125,0.9117,0.91105,0.9114,2528900000.0
2009-10-01 19:25:00,0.9114,0.9117,0.91135,0.91135,2192899999.0
2009-10-01 19:30:00,0.91135,0.9117,0.91115,0.9115,2228500000.0
2009-10-01 19:35:00,0.9115,0.91155,0.91115,0.9112,1507400000.0
2009-10-01 19:40:00,0.9112,0.91135,0.91095,0.91095,2239300002.0
2009-10-01 19:45:00,0.9109,0.9114,0.9109,0.91115,1635600002.0
2009-10-01 19:50:00,0.91115,0.91165,0.91115,0.9116,1882100006.0
2009-10-01 19:55:00,0.9116,0.9118,0.91145,0.91165,2041199997.0
2009-10-01 20:00:00,0.91165,0.912,0.9116,0.9119,2058700003.0
2009-10-01 20:05:00,0.9119,0.912,0.9118,0.91195,1678399999.0
2009-10-01 20:10:00,0.91195,0.912,0.9118,0.9118,959200000.0
2009-10-01 20:15:00,0.9118,0.9119,0.9116,0.9117,1894000000.0
2009-10-01 20:20:00,0.9117,0.9119,0.91155,0.9116,1575600000.0
2009-10-01 20:25:00,0.9116,0.9116,0.9112,0.9115,2627199994.0
2009-10-01 20:30:00,0.9115,0.9115,0.9113,0.91135,923000000.0
2009-10-01 20:35:00,0.91135,0.9114,0.9111,0.91125,1120000000.0
2009-10-01 20:40:00,0.9112,0.91145,0.91115,0.9112,1504799999.0
2009-10-01 20:45:00,0.9112,0.91125,0.91115,0.9112,555200000.0
2009-10-01 20:50:00,0.91125,0.9113,0.9111,0.91115,570300000.0
2009-10-01 20:55:00,0.9111,0.91135,0.91105,0.91135,1145300000.0
2009-10-01 21:00:00,0.9113,0.91185,0.9113,0.91175,2030900001.0
2009-10-01 21:05:00,0.91175,0.91175,0.9115,0.9116,1612700000.0
2009-10-01 21:10:00,0.91155,0.9116,0.91135,0.9116,1870600000.0
2009-10-01 21:15:00,0.9116,0.91165,0.91145,0.91145,724200000.0
2009-10-01 21:20:00,0.91145,0.9115,0.91125,0.91135,1300000000.0
2009-10-01 21:25:00,0.91135,0.9115,0.911,0.9111,1439400000.0
2009-10-01 21:30:00,0.9111,0.91115,0.9107,0.91085,2879839997.0
2009-10-01 21:35:00,0.91085,0.91105,0.91085,0.91095,1756700000.0
2009-10-01 21:40:00,0.91095,0.911,0.91075,0.91085,1931999997.0
2009-10-01 21:45:00,0.91085,0.9109,0.91075,0.91075,1617499999.0
2009-10-01 21:50:00,0.91075,0.9112,0.91075,0.91105,4008599987.0
2009-10-01 21:55:00,0.9111,0.91165,0.9109,0.9113,4045099990.0
2009-10-01 22:00:00,0.91125,0.9115,0.9111,0.91115,2189899999.0
2009-10-01 22:05:00,0.91115,0.9113,0.91095,0.9113,675300000.0
2009-10-01 22:10:00,0.9113,0.9113,0.9112,0.9112,520900000.0
2009-10-01 22:15:00,0.9113,0.9117,0.9113,0.91165,1748499999.0
2009-10-01 22:20:00,0.91165,0.91185,0.9112,0.91125,1276600000.0
2009-10-01 22:25:00,0.91125,0.91175,0.91125,0.9116,1085900000.0
2009-10-01 22:30:00,0.9116,0.91185,0.91095,0.9113,1320800000.0
2009-10-01 22:35:00,0.91125,0.91135,0.9111,0.91115,645300000.0
2009-10-01 22:40:00,0.91115,0.91165,0.9111,0.9115,479899999.0
2009-10-01 22:45:00,0.91135,0.91175,0.91135,0.9117,751700000.0
2009-10-01 22:50:00,0.9117,0.91185,0.91155,0.9116,452300000.0
2009-10-01 22:55:00,0.9116,0.9118,0.91155,0.9116,385300000.0
2009-10-01 23:00:00,0.91155,0.91195,0.9111,0.9119,323200000.0
2009-10-01 23:05:00,0.91195,0.91195,0.9115,0.91165,163600000.0
2009-10-01 23:10:00,0.91165,0.91195,0.91165,0.9117,120100000.0
2009-10-01 23:15:00,0.9117,0.9117,0.911,0.9112,336200000.0
2009-10-01 23:20:00,0.9112,0.91135,0.911,0.9111,329200000.0
2009-10-01 23:25:00,0.9111,0.91135,0.911,0.9113,287900000.0
2009-10-01 23:30:00,0.9113,0.9115,0.91105,0.9115,344500000.0
2009-10-01 23:35:00,0.9115,0.91155,0.91125,0.9113,207200000.0
2009-10-01 23:40:00,0.9113,0.9119,0.91125,0.9118,609700000.0
2009-10-01 23:45:00,0.9118,0.9121,0.91155,0.9119,594250000.0
2009-10-01 23:50:00,0.91185,0.9121,0.91175,0.9121,430400000.0
2009-10-01 23:55:00,0.91215,0.91225,0.9116,0.912,546000000.0
2009-10-02 00:00:00,0.912,0.9121,0.9118,0.91205,453300000.0
2009-10-02 00:05:00,0.91205,0.9125,0.91195,0.9122,1279800000.0
2009-10-02 00:10:00,0.9122,0.91235,0.91215,0.91215,438700000.0
2009-10-02 00:15:00,0.9121,0.9123,0.9121,0.9122,743400000.0
2009-10-02 00:20:00,0.9122,0.9123,0.91215,0.9122,440600000.0
2009-10-02 00:25:00,0.9122,0.9123,0.91215,0.9123,531800000.0
2009-10-02 00:30:00,0.9123,0.91235,0.91225,0.9123,218800000.0
2009-10-02 00:35:00,0.9123,0.91255,0.91215,0.91235,745800000.0
2009-10-02 00:40:00,0.91235,0.91325,0.91225,0.913,1381300000.0
2009-10-02 00:45:00,0.91305,0.91375,0.91285,0.91375,2004500000.0
2009-10-02 00:50:00,0.91375,0.9138,0.91315,0.91325,966000000.0
2009-10-02 00:55:00,0.91325,0.9134,0.9131,0.9134,602000000.0
2009-10-02 01:00:00,0.9134,0.9135,0.9127,0.9128,762100000.0
2009-10-02 01:05:00,0.9128,0.91305,0.91265,0.91295,530500000.0
2009-10-02 01:10:00,0.9129,0.913,0.91285,0.9129,661600000.0
2009-10-02 01:15:00,0.91295,0.9132,0.91295,0.91315,1024000000.0
2009-10-02 01:20:00,0.91315,0.91315,0.9129,0.913,785800000.0
2009-10-02 01:25:00,0.913,0.91305,0.9128,0.9129,409500000.0
2009-10-02 01:30:00,0.9129,0.91295,0.91245,0.9125,1452300000.0
2009-10-02 01:35:00,0.9125,0.91265,0.9124,0.9124,1092500000.0
2009-10-02 01:40:00,0.91245,0.91255,0.91225,0.91255,833900000.0
2009-10-02 01:45:00,0.9125,0.91325,0.9124,0.91295,2091500000.0
2009-10-02 01:50:00,0.913,0.91315,0.91275,0.913,2018400001.0
2009-10-02 01:55:00,0.91295,0.91325,0.9129,0.91305,2074400000.0
2009-10-02 02:00:00,0.91305,0.9134,0.91305,0.9133,817200000.0
2009-10-02 02:05:00,0.9133,0.9139,0.91325,0.91345,2524300000.0
2009-10-02 02:10:00,0.91345,0.91345,0.91275,0.9128,1813200000.0
2009-10-02 02:15:00,0.91275,0.91305,0.91275,0.91295,1260200000.0
2009-10-02 02:20:00,0.913,0.91305,0.9128,0.9128,2090200000.0
2009-10-02 02:25:00,0.9128,0.91285,0.9126,0.9128,1399800000.0
2009-10-02 02:30:00,0.9128,0.91285,0.91275,0.9128,932100000.0
2009-10-02 02:35:00,0.9128,0.913,0.91275,0.9129,1646100000.0
2009-10-02 02:40:00,0.9129,0.91295,0.91275,0.9128,976500000.0
2009-10-02 02:45:00,0.9128,0.91295,0.91275,0.9129,1052600000.0
2009-10-02 02:50:00,0.9129,0.9133,0.9128,0.9129,2185300000.0
2009-10-02 02:55:00,0.91285,0.913,0.91275,0.91275,1742300000.0
2009-10-02 03:00:00,0.91275,0.91315,0.91265,0.9128,2503800001.0
2009-10-02 03:05:00,0.9128,0.91295,0.91275,0.91285,1134500000.0
2009-10-02 03:10:00,0.91285,0.9129,0.9127,0.91285,1076500000.0
2009-10-02 03:15:00,0.91285,0.91285,0.9126,0.91265,1444400000.0
2009-10-02 03:20:00,0.91265,0.91295,0.91255,0.91295,2486900000.0
2009-10-02 03:25:00,0.91295,0.91305,0.9129,0.91295,1243600000.0
2009-10-02 03:30:00,0.9129,0.9132,0.91285,0.9132,1243200000.0
2009-10-02 03:35:00,0.9132,0.9133,0.91315,0.91315,1224100000.0
2009-10-02 03:40:00,0.91325,0.91325,0.91285,0.9131,1032300000.0
2009-10-02 03:45:00,0.91305,0.9131,0.9127,0.9129,1372500000.0
2009-10-02 03:50:00,0.9129,0.9132,0.91285,0.91305,1377300000.0
2009-10-02 03:55:00,0.91305,0.9132,0.91275,0.9131,2138100001.0
2009-10-02 04:00:00,0.9131,0.9131,0.91285,0.91295,1115600000.0
2009-10-02 04:05:00,0.91295,0.913,0.9126,0.9129,1586799999.0
2009-10-02 04:10:00,0.9129,0.91305,0.91285,0.91305,1020000001.0
2009-10-02 04:15:00,0.91305,0.91305,0.91285,0.913,1187899997.0
2009-10-02 04:20:00,0.91295,0.91315,0.9128,0.9131,2033999999.0
2009-10-02 04:25:00,0.91305,0.91335,0.91305,0.91325,3249899989.0
2009-10-02 04:30:00,0.9132,0.9133,0.9131,0.9132,1858900002.0
2009-10-02 04:35:00,0.9132,0.91325,0.9131,0.9131,1613600005.0
2009-10-02 04:40:00,0.9131,0.9132,0.91305,0.9132,799400000.0
2009-10-02 04:45:00,0.91315,0.9133,0.91315,0.91325,1913400000.0
2009-10-02 04:50:00,0.91325,0.9133,0.9131,0.9132,1188100000.0
2009-10-02 04:55:00,0.9132,0.9134,0.9132,0.9132,686100000.0
2009-10-02 05:00:00,0.9132,0.9134,0.91305,0.9132,1675800000.0
2009-10-02 05:05:00,0.9132,0.91345,0.91305,0.9132,2257300001.0
2009-10-02 05:10:00,0.9132,0.91325,0.91295,0.91305,1558700000.0
2009-10-02 05:15:00,0.91305,0.91315,0.91285,0.9131,1086799997.0
2009-10-02 05:20:00,0.9131,0.9134,0.9131,0.91335,1652800002.0
2009-10-02 05:25:00,0.91335,0.9134,0.91315,0.91315,524200000.0
2009-10-02 05:30:00,0.91315,0.91325,0.91305,0.9132,1247300000.0
2009-10-02 05:35:00,0.9132,0.91335,0.913,0.91315,1585200000.0
2009-10-02 05:40:00,0.91315,0.9132,0.9131,0.9132,1728100000.0
2009-10-02 05:45:00,0.9132,0.91335,0.9132,0.91335,1668599998.0
2009-10-02 05:50:00,0.91335,0.91335,0.91325,0.91335,777200000.0
2009-10-02 05:55:00,0.91335,0.91345,0.91315,0.91335,1011400000.0
2009-10-02 06:00:00,0.91335,0.91365,0.9133,0.91345,2385500005.0
2009-10-02 06:05:00,0.9135,0.9136,0.91335,0.9135,1061500001.0
2009-10-02 06:10:00,0.9135,0.91385,0.91345,0.9138,2068100000.0
2009-10-02 06:15:00,0.9138,0.9139,0.9136,0.9136,2450300000.0
2009-10-02 06:20:00,0.9136,0.91385,0.91355,0.91375,1376099999.0
2009-10-02 06:25:00,0.91375,0.9139,0.91365,0.9138,1748600001.0
2009-10-02 06:30:00,0.9138,0.9139,0.91365,0.91375,1653400000.0
2009-10-02 06:35:00,0.91375,0.91385,0.91365,0.91375,1603400000.0
2009-10-02 06:40:00,0.91375,0.91403,0.91371,0.91381,900900000.0
2009-10-02 06:45:00,0.91385,0.9142,0.91375,0.9141,1814499998.0
2009-10-02 06:50:00,0.9141,0.91425,0.914,0.91415,1485900000.0
2009-10-02 06:55:00,0.91415,0.91415,0.914,0.914,1259999999.0
2009-10-02 07:00:00,0.914,0.91405,0.91355,0.91375,1576499999.0
2009-10-02 07:05:00,0.91375,0.9142,0.9137,0.91415,1095999999.0
2009-10-02 07:10:00,0.91415,0.91425,0.91365,0.91375,2724100000.0
2009-10-02 07:15:00,0.91375,0.91375,0.91335,0.91345,2328400000.0
2009-10-02 07:20:00,0.91345,0.91415,0.9133,0.9137,2131300000.0
2009-10-02 07:25:00,0.9137,0.91395,0.91355,0.91385,1409500000.0
2009-10-02 07:30:00,0.91385,0.9141,0.9137,0.9137,1783500000.0
2009-10-02 07:35:00,0.91365,0.91435,0.91355,0.9143,1777300000.0
2009-10-02 07:40:00,0.9143,0.9143,0.9138,0.9138,1550700000.0
2009-10-02 07:45:00,0.9138,0.9138,0.91295,0.9132,1745800000.0
2009-10-02 07:50:00,0.9132,0.9133,0.91215,0.91275,3189300000.0
2009-10-02 07:55:00,0.9128,0.9137,0.91275,0.91365,2902099999.0
2009-10-02 08:00:00,0.9136,0.91375,0.9122,0.9126,2985600000.0
2009-10-02 08:05:00,0.91265,0.9134,0.9124,0.91305,3265799993.0
2009-10-02 08:10:00,0.91305,0.91375,0.91295,0.91375,2370599998.0
2009-10-02 08:15:00,0.91375,0.91405,0.91335,0.9138,2696799999.0
2009-10-02 08:20:00,0.9138,0.91395,0.9136,0.91365,1646799999.0
2009-10-02 08:25:00,0.91365,0.9139,0.91355,0.91375,1956300003.0
2009-10-02 08:30:00,0.91375,0.91445,0.9136,0.9141,2894600004.0
2009-10-02 08:35:00,0.9141,0.91435,0.91395,0.91415,4565400001.0
2009-10-02 08:40:00,0.91415,0.9144,0.91405,0.9143,2861500001.0
2009-10-02 08:45:00,0.9143,0.9144,0.91405,0.9141,2912000001.0
2009-10-02 08:50:00,0.9141,0.9144,0.914,0.9141,3483100012.0
2009-10-02 08:55:00,0.9141,0.91425,0.9135,0.91375,3153699999.0
2009-10-02 09:00:00,0.91375,0.91385,0.91355,0.9136,3923699998.0
2009-10-02 09:05:00,0.9136,0.91435,0.9136,0.9142,5415699983.0
2009-10-02 09:10:00,0.91425,0.91475,0.91405,0.91435,4137299991.0
2009-10-02 09:15:00,0.91435,0.91475,0.9143,0.91435,3857799999.0
2009-10-02 09:20:00,0.91435,0.91485,0.914,0.91475,4136399998.0
2009-10-02 09:25:00,0.91475,0.91585,0.91465,0.91575,5213200004.0
2009-10-02 09:30:00,0.9157,0.9158,0.91495,0.9156,4821599997.0
2009-10-02 09:35:00,0.91565,0.91565,0.91455,0.9149,3813099995.0
2009-10-02 09:40:00,0.9149,0.9155,0.91485,0.91535,3798499997.0
2009-10-02 09:45:00,0.91535,0.9154,0.91505,0.91505,4108800000.0
2009-10-02 09:50:00,0.91505,0.9153,0.9149,0.9153,3932699999.0
2009-10-02 09:55:00,0.9153,0.9155,0.915,0.9155,3836900002.0
2009-10-02 10:00:00,0.9155,0.9155,0.9151,0.9153,3568800007.0
2009-10-02 10:05:00,0.9153,0.91545,0.91525,0.9154,3276500006.0
2009-10-02 10:10:00,0.9154,0.9154,0.91485,0.91495,4345400009.0
2009-10-02 10:15:00,0.91495,0.9151,0.91435,0.91465,3958800006.0
2009-10-02 10:20:00,0.91465,0.91485,0.9143,0.9148,3574499995.0
2009-10-02 10:25:00,0.9148,0.915,0.9145,0.91455,3373000003.0
2009-10-02 10:30:00,0.91455,0.9147,0.91435,0.9147,3590000004.0
2009-10-02 10:35:00,0.91475,0.9148,0.9145,0.91455,2354799994.0
2009-10-02 10:40:00,0.91455,0.91455,0.91385,0.9139,4413799997.0
2009-10-02 10:45:00,0.9139,0.91515,0.9139,0.91485,4873499995.0
2009-10-02 10:50:00,0.91485,0.9153,0.9143,0.9143,4288599995.0
2009-10-02 10:55:00,0.9143,0.9149,0.91415,0.9148,4633599996.0
2009-10-02 11:00:00,0.9148,0.91495,0.9148,0.9149,2694799993.0
2009-10-02 11:05:00,0.9149,0.91525,0.91485,0.91515,2660999998.0
2009-10-02 11:10:00,0.91515,0.9156,0.9149,0.9155,3453300005.0
2009-10-02 11:15:00,0.9155,0.91635,0.9155,0.9162,2264800001.0
2009-10-02 11:20:00,0.91615,0.9163,0.91595,0.9162,3657900002.0
2009-10-02 11:25:00,0.9162,0.91635,0.916,0.9161,1536199996.0
2009-10-02 11:30:00,0.9161,0.91615,0.9157,0.9157,2272400003.0
2009-10-02 11:35:00,0.9157,0.91595,0.9153,0.9154,3184700001.0
2009-10-02 11:40:00,0.91545,0.91545,0.91455,0.91485,2287000000.0
2009-10-02 11:45:00,0.91485,0.91555,0.91485,0.9155,2627700000.0
2009-10-02 11:50:00,0.9155,0.9162,0.91545,0.916,2822399996.0
2009-10-02 11:55:00,0.916,0.91605,0.9157,0.91585,3089199994.0
2009-10-02 12:00:00,0.91585,0.916,0.91585,0.91595,1750400001.0
2009-10-02 12:05:00,0.91595,0.91595,0.9157,0.91585,1326300004.0
2009-10-02 12:10:00,0.91585,0.9159,0.9155,0.9157,2206699998.0
2009-10-02 12:15:00,0.9157,0.9158,0.91555,0.91565,2145899998.0
2009-10-02 12:20:00,0.91565,0.9159,0.9155,0.9159,1488800000.0
2009-10-02 12:25:00,0.9159,0.91595,0.91575,0.9158,1535599997.0
2009-10-02 12:30:00,0.9158,0.9161,0.91575,0.91605,2039199994.0
2009-10-02 12:35:00,0.916,0.9175,0.916,0.91685,4678500001.0
2009-10-02 12:40:00,0.91685,0.9176,0.9168,0.91745,2437500001.0
2009-10-02 12:45:00,0.91745,0.91775,0.91725,0.9173,3009799995.0
2009-10-02 12:50:00,0.9173,0.9177,0.91715,0.9174,2377500005.0
2009-10-02 12:55:00,0.9174,0.91755,0.91725,0.91725,2589600000.0
2009-10-02 13:00:00,0.9173,0.9173,0.9169,0.91695,4415999999.0
2009-10-02 13:05:00,0.91695,0.917,0.9165,0.91655,2644099997.0
2009-10-02 13:10:00,0.91655,0.9166,0.9163,0.9166,1759400009.0
2009-10-02 13:15:00,0.9166,0.9169,0.9164,0.91675,2514200008.0
2009-10-02 13:20:00,0.9168,0.9172,0.9168,0.91715,1472600000.0
2009-10-02 13:25:00,0.91715,0.9174,0.9169,0.91695,2230999996.0
2009-10-02 13:30:00,0.91695,0.9172,0.91685,0.9172,2187900003.0
2009-10-02 13:35:00,0.91715,0.9174,0.917,0.9173,1356999998.0
2009-10-02 13:40:00,0.9173,0.9173,0.91685,0.917,3062299999.0
2009-10-02 13:45:00,0.917,0.917,0.91675,0.9168,2250099998.0
2009-10-02 13:50:00,0.91685,0.917,0.9168,0.91695,2251000000.0
2009-10-02 13:55:00,0.91695,0.91705,0.9168,0.9169,2867899995.0
2009-10-02 14:00:00,0.9169,0.917,0.9168,0.91685,2167500000.0
2009-10-02 14:05:00,0.91685,0.91695,0.91665,0.91685,1946200000.0
2009-10-02 14:10:00,0.91685,0.91705,0.9168,0.917,3207000002.0
2009-10-02 14:15:00,0.917,0.9173,0.9168,0.9172,3798399993.0
2009-10-02 14:20:00,0.9172,0.91775,0.9171,0.91745,5473999996.0
2009-10-02 14:25:00,0.91745,0.9177,0.91665,0.91685,5107299995.0
2009-10-02 14:30:00,0.91685,0.91745,0.91525,0.9161,3072300000.0
2009-10-02 14:35:00,0.9161,0.9162,0.915,0.91585,4464800003.0
2009-10-02 14:40:00,0.9159,0.9159,0.91495,0.91525,6351899990.0
2009-10-02 14:45:00,0.9153,0.91585,0.91515,0.91545,4532199991.0
2009-10-02 14:50:00,0.91545,0.91595,0.91545,0.9157,5123199996.0
2009-10-02 14:55:00,0.9157,0.91655,0.9156,0.91615,5634900016.0
2009-10-02 15:00:00,0.91615,0.91675,0.916,0.916,5078300000.0
2009-10-02 15:05:00,0.916,0.91615,0.9157,0.91585,4139299997.0
2009-10-02 15:10:00,0.91585,0.9171,0.9157,0.91695,4379499994.0
2009-10-02 15:15:00,0.91695,0.91705,0.91645,0.91675,5727500002.0
2009-10-02 15:20:00,0.91675,0.9168,0.91615,0.91655,4791000002.0
2009-10-02 15:25:00,0.91655,0.917,0.91625,0.9167,4017700006.0
2009-10-02 15:30:00,0.91665,0.9172,0.9166,0.9168,4262000006.0
2009-10-02 15:35:00,0.91685,0.91705,0.91665,0.917,4038499997.0
2009-10-02 15:40:00,0.917,0.91755,0.917,0.9174,3815000008.0
2009-10-02 15:45:00,0.9174,0.91795,0.9172,0.9174,4545900003.0
2009-10-02 15:50:00,0.91735,0.91775,0.917,0.9177,5302100004.0
2009-10-02 15:55:00,0.9177,0.9178,0.9172,0.9176,3500800003.0
2009-10-02 16:00:00,0.9176,0.91913,0.9176,0.91905,4292600002.0
2009-10-02 16:05:00,0.91905,0.91905,0.9183,0.9186,5002899989.0
2009-10-02 16:10:00,0.91855,0.91925,0.9181,0.91925,5025600002.0
2009-10-02 16:15:00,0.91925,0.9196,0.9191,0.91955,5308200006.0
2009-10-02 16:20:00,0.91955,0.91965,0.9194,0.91945,3543599994.0
2009-10-02 16:25:00,0.91935,0.9197,0.91925,0.9194,5201099995.0
2009-10-02 16:30:00,0.9194,0.91955,0.9192,0.91925,5917499989.0
2009-10-02 16:35:00,0.9192,0.91935,0.9185,0.91865,5831300013.0
2009-10-02 16:40:00,0.91865,0.9194,0.9186,0.9191,5187299994.0
2009-10-02 16:45:00,0.9191,0.9195,0.91895,0.9193,4642000005.0
2009-10-02 16:50:00,0.91935,0.91965,0.9192,0.91945,5962199986.0
2009-10-02 16:55:00,0.91945,0.9195,0.91865,0.91875,5563899990.0
2009-10-02 17:00:00,0.91875,0.919,0.91865,0.919,5059799998.0
2009-10-02 17:05:00,0.919,0.91905,0.9184,0.9185,4884649994.0
2009-10-02 17:10:00,0.9185,0.91865,0.9184,0.91855,5378999999.0
2009-10-02 17:15:00,0.91855,0.91875,0.91835,0.91875,3204000000.0
2009-10-02 17:20:00,0.91875,0.919,0.91865,0.91885,3212300000.0
2009-10-02 17:25:00,0.91885,0.91885,0.9184,0.91865,2665499997.0
2009-10-02 17:30:00,0.9186,0.91885,0.9184,0.91865,3158900000.0
2009-10-02 17:35:00,0.91865,0.9192,0.9186,0.91915,2490799999.0
2009-10-02 17:40:00,0.91915,0.91935,0.91865,0.91895,3247500002.0
2009-10-02 17:45:00,0.91895,0.9192,0.9189,0.9192,3290499995.0
2009-10-02 17:50:00,0.91915,0.91925,0.919,0.9192,1784899999.0
2009-10-02 17:55:00,0.9192,0.9192,0.9188,0.91885,2358199999.0
2009-10-02 18:00:00,0.9189,0.9189,0.9184,0.91885,2302599998.0
2009-10-02 18:05:00,0.91885,0.9192,0.9188,0.9191,1879399996.0
2009-10-02 18:10:00,0.91905,0.9193,0.91895,0.91925,2369599998.0
2009-10-02 18:15:00,0.91925,0.9193,0.91855,0.91865,1475899998.0
2009-10-02 18:20:00,0.91865,0.9189,0.9186,0.9188,2384099996.0
2009-10-02 18:25:00,0.9188,0.919,0.91865,0.91885,1898100000.0
2009-10-02 18:30:00,0.91885,0.91895,0.91825,0.91845,2052699995.0
2009-10-02 18:35:00,0.91845,0.91855,0.91835,0.9184,1210499999.0
2009-10-02 18:40:00,0.9184,0.91845,0.91825,0.91835,1630200000.0
2009-10-02 18:45:00,0.91835,0.91845,0.91825,0.9184,1460699999.0
2009-10-02 18:50:00,0.9184,0.9184,0.91805,0.9181,857000001.0
2009-10-02 18:55:00,0.9181,0.91825,0.91805,0.91825,1515800000.0
2009-10-02 19:00:00,0.91825,0.91825,0.91735,0.9174,1046900000.0
2009-10-02 19:05:00,0.9174,0.9174,0.9169,0.9171,932599999.0
2009-10-02 19:10:00,0.9171,0.9171,0.91655,0.91655,1404999999.0
2009-10-02 19:15:00,0.91655,0.91685,0.9165,0.91675,695900000.0
2009-10-02 19:20:00,0.91675,0.91685,0.9166,0.9166,420800002.0
2009-10-02 19:25:00,0.9166,0.91675,0.9165,0.91655,424200000.0
2009-10-02 19:30:00,0.9165,0.91655,0.91635,0.91645,678600000.0
2009-10-02 19:35:00,0.91645,0.91695,0.9163,0.9169,1146800000.0
2009-10-02 19:40:00,0.9169,0.9171,0.9167,0.9167,1175000000.0
2009-10-02 19:45:00,0.9167,0.9169,0.9166,0.9167,1368200001.0
2009-10-02 19:50:00,0.9167,0.9167,0.91595,0.91615,2375899999.0
2009-10-02 19:55:00,0.91615,0.91635,0.916,0.9163,1839600003.0
2009-10-02 20:00:00,0.9163,0.9166,0.9162,0.9165,1900900003.0
2009-10-02 20:05:00,0.9165,0.91665,0.9163,0.91665,1025699999.0
2009-10-02 20:10:00,0.91665,0.9169,0.91655,0.9168,1171300001.0
2009-10-02 20:15:00,0.9168,0.917,0.9167,0.91695,900199999.0
2009-10-02 20:20:00,0.9169,0.9169,0.9167,0.9168,1092700000.0
2009-10-02 20:25:00,0.91675,0.91685,0.9167,0.91675,1134600000.0
2009-10-02 20:30:00,0.91675,0.91705,0.9167,0.9168,1332800000.0
2009-10-02 20:35:00,0.9168,0.9168,0.91645,0.9165,1551299999.0
2009-10-02 20:40:00,0.9165,0.91675,0.91645,0.9167,1384100001.0
2009-10-02 20:45:00,0.9167,0.91675,0.9166,0.91675,1075300002.0
2009-10-02 20:50:00,0.91675,0.91675,0.91645,0.91655,1228199998.0
2009-10-02 20:55:00,0.91655,0.91675,0.9164,0.9164,1232200001.0
2009-10-02 21:00:00,0.91635,0.9168,0.9163,0.9164,1575499999.0
2009-10-02 21:05:00,0.9164,0.9165,0.9164,0.9164,986400000.0
2009-10-02 21:10:00,0.9164,0.91645,0.91635,0.91645,967400000.0
2009-10-02 21:15:00,0.91645,0.91675,0.9164,0.9164,1352900000.0
2009-10-02 21:20:00,0.9164,0.91655,0.9163,0.9165,1079300001.0
2009-10-02 21:25:00,0.9165,0.9165,0.9161,0.91615,884000000.0
2009-10-02 21:30:00,0.91615,0.91625,0.9161,0.9162,1453300001.0
2009-10-02 21:35:00,0.9162,0.91635,0.916,0.91605,1208700000.0
2009-10-02 21:40:00,0.91605,0.9161,0.91585,0.91585,1003100000.0
2009-10-02 21:45:00,0.91585,0.91595,0.9157,0.91585,627300000.0
2009-10-02 21:50:00,0.9158,0.91585,0.91565,0.9157,1543300001.0
2009-10-02 21:55:00,0.91575,0.9158,0.91555,0.91555,1598599995.0
2009-10-02 22:00:00,0.91555,0.9157,0.91545,0.9156,898500000.0
2009-10-02 22:05:00,0.91565,0.91575,0.91555,0.91565,502200000.0
2009-10-02 22:10:00,0.9157,0.9157,0.91525,0.9153,747800000.0
2009-10-02 22:15:00,0.9154,0.91545,0.91485,0.9149,714000000.0
2009-10-02 22:20:00,0.9149,0.91505,0.9143,0.91505,982700000.0
2009-10-02 22:25:00,0.91505,0.91505,0.91485,0.9149,441500000.0
2009-10-02 22:30:00,0.91485,0.91485,0.9142,0.91425,575200000.0
2009-10-02 22:35:00,0.9142,0.91425,0.91405,0.91415,336000000.0
2009-10-02 22:40:00,0.9142,0.91435,0.91415,0.9143,821500000.0
2009-10-02 22:45:00,0.9143,0.9144,0.9142,0.9144,248100000.0
2009-10-02 22:50:00,0.9144,0.9145,0.91425,0.91445,391100000.0
2009-10-02 22:55:00,0.91445,0.9145,0.914,0.914,545800000.0
2009-10-04 23:00:00,0.91613,0.91624,0.91536,0.91555,1442999999.0
2009-10-04 23:05:00,0.91545,0.91545,0.91505,0.91525,90600000.0
2009-10-04 23:10:00,0.91508,0.91605,0.91495,0.91605,539100000.0
2009-10-04 23:15:00,0.91605,0.91645,0.91555,0.91605,121200000.0
2009-10-04 23:20:00,0.91605,0.9162,0.91605,0.91615,71000000.0
2009-10-04 23:25:00,0.91615,0.91615,0.91565,0.9157,133400000.0
2009-10-04 23:30:00,0.91565,0.9166,0.91565,0.9162,266600000.0
2009-10-04 23:35:00,0.9162,0.9164,0.9154,0.9155,351200000.0
2009-10-04 23:40:00,0.9156,0.9156,0.91535,0.9154,201200000.0
2009-10-04 23:45:00,0.91545,0.91545,0.91525,0.9154,65600000.0
2009-10-04 23:50:00,0.9154,0.9154,0.9152,0.91525,88200000.0
2009-10-04 23:55:00,0.91525,0.91605,0.91525,0.91585,817599999.0
2009-10-05 00:00:00,0.91585,0.91625,0.9157,0.9157,206200000.0
2009-10-05 00:05:00,0.9157,0.91595,0.9154,0.9154,353200000.0
2009-10-05 00:10:00,0.9154,0.91565,0.9153,0.91535,260200000.0
2009-10-05 00:15:00,0.9154,0.9157,0.91535,0.9154,170500000.0
2009-10-05 00:20:00,0.9154,0.9155,0.9152,0.9152,307800000.0
2009-10-05 00:25:00,0.91525,0.91535,0.91495,0.9151,487400000.0
2009-10-05 00:30:00,0.9151,0.9151,0.91495,0.91495,170900000.0
2009-10-05 00:35:00,0.915,0.9152,0.91495,0.91505,246600000.0
2009-10-05 00:40:00,0.91505,0.9155,0.91495,0.91525,587300000.0
2009-10-05 00:45:00,0.91525,0.91545,0.9151,0.91535,217400000.0
2009-10-05 00:50:00,0.9154,0.91625,0.91535,0.91615,783000000.0
2009-10-05 00:55:00,0.9161,0.9167,0.916,0.91665,685100000.0
2009-10-05 01:00:00,0.9167,0.91675,0.9161,0.91655,630800000.0
2009-10-05 01:05:00,0.91655,0.91685,0.91635,0.91635,1366100000.0
2009-10-05 01:10:00,0.91635,0.91675,0.91635,0.91665,663300000.0
2009-10-05 01:15:00,0.9167,0.9167,0.9164,0.91655,1648200000.0
2009-10-05 01:20:00,0.9165,0.9166,0.9162,0.91655,784100000.0
2009-10-05 01:25:00,0.91655,0.9167,0.91655,0.91655,333700000.0
2009-10-05 01:30:00,0.9165,0.91655,0.91625,0.9164,796500000.0
2009-10-05 01:35:00,0.9164,0.91645,0.91615,0.91645,572200000.0
2009-10-05 01:40:00,0.91645,0.9165,0.91618,0.91645,1368100001.0
2009-10-05 01:45:00,0.9165,0.9167,0.91635,0.91645,1188099999.0
2009-10-05 01:50:00,0.91645,0.91645,0.91605,0.91615,413600000.0
2009-10-05 01:55:00,0.9162,0.9165,0.91615,0.91625,282800000.0
2009-10-05 02:00:00,0.91625,0.91635,0.91615,0.9162,574500000.0
2009-10-05 02:05:00,0.9162,0.9162,0.9145,0.9145,1258500000.0
2009-10-05 02:10:00,0.91445,0.91505,0.91445,0.9148,1121900000.0
2009-10-05 02:15:00,0.9148,0.91515,0.91475,0.9148,1164500000.0
2009-10-05 02:20:00,0.91475,0.91505,0.91475,0.915,1814100000.0
2009-10-05 02:25:00,0.915,0.91525,0.91495,0.915,2109000000.0
2009-10-05 02:30:00,0.915,0.91525,0.9149,0.91525,1540800000.0
2009-10-05 02:35:00,0.91525,0.9156,0.91525,0.9155,3458399998.0
2009-10-05 02:40:00,0.9155,0.91585,0.91545,0.9155,2551600000.0
2009-10-05 02:45:00,0.9155,0.91555,0.9152,0.91535,1326500000.0
2009-10-05 02:50:00,0.91535,0.9155,0.91485,0.91505,2230400000.0
2009-10-05 02:55:00,0.91505,0.9153,0.9149,0.91505,1637399999.0
2009-10-05 03:00:00,0.9151,0.91515,0.9148,0.9148,1104100000.0
2009-10-05 03:05:00,0.9148,0.91485,0.91415,0.91435,2161800001.0
2009-10-05 03:10:00,0.91435,0.91475,0.9142,0.9145,1887900000.0
2009-10-05 03:15:00,0.9145,0.91475,0.91435,0.9147,1376700000.0
2009-10-05 03:20:00,0.9147,0.91485,0.91455,0.9147,1679900000.0
2009-10-05 03:25:00,0.9147,0.9147,0.9144,0.9145,1184900000.0
2009-10-05 03:30:00,0.91455,0.9149,0.91445,0.9145,3160999998.0
2009-10-05 03:35:00,0.9145,0.9147,0.9143,0.9147,1634700000.0
2009-10-05 03:40:00,0.9147,0.91485,0.91445,0.9146,1791700000.0
2009-10-05 03:45:00,0.9146,0.91485,0.9145,0.9146,2386299999.0
2009-10-05 03:50:00,0.91465,0.91525,0.9146,0.9152,2442000004.0
2009-10-05 03:55:00,0.9152,0.91545,0.9151,0.91535,1352100000.0
2009-10-05 04:00:00,0.91535,0.91555,0.91535,0.91545,974599998.0
2009-10-05 04:05:00,0.91545,0.9159,0.91525,0.91585,1950000004.0
2009-10-05 04:10:00,0.91585,0.9159,0.91565,0.9157,2171600009.0
2009-10-05 04:15:00,0.9157,0.91585,0.91565,0.91565,1118800000.0
2009-10-05 04:20:00,0.9157,0.9158,0.9156,0.9158,2227200004.0
2009-10-05 04:25:00,0.9158,0.9158,0.91545,0.91545,1177100002.0
2009-10-05 04:30:00,0.91545,0.91555,0.9154,0.91555,961399999.0
2009-10-05 04:35:00,0.91555,0.91555,0.91505,0.91505,848099999.0
2009-10-05 04:40:00,0.91505,0.9157,0.91505,0.91565,2302900000.0
2009-10-05 04:45:00,0.91565,0.9157,0.91535,0.91545,781300001.0
2009-10-05 04:50:00,0.91545,0.9156,0.91535,0.91555,1007599999.0
2009-10-05 04:55:00,0.91555,0.9157,0.9154,0.91555,1285300000.0
2009-10-05 05:00:00,0.91555,0.9156,0.91525,0.91535,2042500000.0
2009-10-05 05:05:00,0.91535,0.91575,0.91525,0.9156,1835099998.0
2009-10-05 05:10:00,0.9156,0.9157,0.9154,0.9155,2055499999.0
2009-10-05 05:15:00,0.91555,0.91565,0.9154,0.9155,2002999999.0
2009-10-05 05:20:00,0.91555,0.9157,0.9154,0.91555,2434800000.0
2009-10-05 05:25:00,0.9155,0.91565,0.9154,0.91545,1543500000.0
2009-10-05 05:30:00,0.9154,0.9156,0.91525,0.9156,1555300000.0
2009-10-05 05:35:00,0.9156,0.91595,0.91555,0.91595,1546900000.0
2009-10-05 05:40:00,0.91595,0.91595,0.9155,0.9155,1388100000.0
2009-10-05 05:45:00,0.91555,0.91565,0.91535,0.91535,971400000.0
2009-10-05 05:50:00,0.91535,0.9156,0.91535,0.91545,1314800000.0
2009-10-05 05:55:00,0.91545,0.9157,0.91545,0.9155,1895400000.0
2009-10-05 06:00:00,0.9155,0.91555,0.9154,0.91545,991800000.0
2009-10-05 06:05:00,0.9155,0.91575,0.91545,0.91555,1137899997.0
2009-10-05 06:10:00,0.9156,0.9156,0.9154,0.91545,822400000.0
2009-10-05 06:15:00,0.9155,0.91555,0.91535,0.91555,1366700001.0
2009-10-05 06:20:00,0.91555,0.9156,0.91535,0.91545,1045800000.0
2009-10-05 06:25:00,0.91545,0.9157,0.9154,0.9156,1869300000.0
2009-10-05 06:30:00,0.9156,0.9157,0.9154,0.9154,1367199999.0
2009-10-05 06:35:00,0.9154,0.9155,0.9153,0.9154,660900000.0
2009-10-05 06:40:00,0.9154,0.91555,0.9154,0.91545,1705400000.0
2009-10-05 06:45:00,0.91545,0.91555,0.91535,0.91555,1067500002.0
2009-10-05 06:50:00,0.9156,0.91565,0.91535,0.9156,1204200000.0
2009-10-05 06:55:00,0.9156,0.91565,0.9154,0.91545,2480600000.0
2009-10-05 07:00:00,0.9154,0.91545,0.9153,0.9154,919100000.0
2009-10-05 07:05:00,0.9154,0.9155,0.91535,0.9154,1621399999.0
2009-10-05 07:10:00,0.9154,0.91545,0.91495,0.91495,1814100000.0
2009-10-05 07:15:00,0.91495,0.915,0.9146,0.91485,2011100000.0
2009-10-05 07:20:00,0.91485,0.91485,0.9144,0.9144,1907499998.0
2009-10-05 07:25:00,0.9144,0.9146,0.9143,0.91455,1346300000.0
2009-10-05 07:30:00,0.91455,0.9148,0.91445,0.9148,1221600000.0
2009-10-05 07:35:00,0.9148,0.91495,0.91455,0.9146,2226600000.0
2009-10-05 07:40:00,0.9146,0.91495,0.91455,0.9148,2506500001.0
2009-10-05 07:45:00,0.9148,0.9148,0.91455,0.9146,1882199998.0
2009-10-05 07:50:00,0.91455,0.9146,0.91435,0.9144,1477600000.0
2009-10-05 07:55:00,0.9144,0.91445,0.9141,0.91415,1564000000.0
2009-10-05 08:00:00,0.91405,0.9142,0.914,0.9142,1432200000.0
2009-10-05 08:05:00,0.9142,0.915,0.91415,0.91415,3082200001.0
2009-10-05 08:10:00,0.91415,0.91445,0.91395,0.91415,2547600001.0
2009-10-05 08:15:00,0.9141,0.9148,0.914,0.9148,2654599999.0
2009-10-05 08:20:00,0.9148,0.9152,0.91445,0.91505,3769700005.0
2009-10-05 08:25:00,0.91505,0.91505,0.91455,0.91485,2458300003.0
2009-10-05 08:30:00,0.91485,0.91535,0.91465,0.9153,3564400004.0
2009-10-05 08:35:00,0.91535,0.91575,0.9153,0.9157,3019200002.0
2009-10-05 08:40:00,0.91565,0.9166,0.91565,0.91645,2417600001.0
2009-10-05 08:45:00,0.91645,0.9168,0.91615,0.91675,2473400001.0
2009-10-05 08:50:00,0.91675,0.9168,0.9162,0.9163,3062200000.0
2009-10-05 08:55:00,0.9163,0.91635,0.91615,0.91615,1409399997.0
2009-10-05 09:00:00,0.91615,0.9164,0.9161,0.91635,3150799996.0
2009-10-05 09:05:00,0.91635,0.917,0.91625,0.917,3687300001.0
2009-10-05 09:10:00,0.91695,0.91725,0.9169,0.917,3204600000.0
2009-10-05 09:15:00,0.917,0.91715,0.91695,0.91715,2704899995.0
2009-10-05 09:20:00,0.91715,0.91735,0.91715,0.9173,3259600004.0
2009-10-05 09:25:00,0.9173,0.9179,0.91725,0.91785,2755699995.0
2009-10-05 09:30:00,0.9178,0.91815,0.9176,0.91765,3887199995.0
2009-10-05 09:35:00,0.91765,0.91765,0.9173,0.91745,4434199992.0
2009-10-05 09:40:00,0.91745,0.91765,0.9173,0.91755,3688900000.0
2009-10-05 09:45:00,0.91755,0.9177,0.91735,0.91765,3556700001.0
2009-10-05 09:50:00,0.91765,0.9177,0.9175,0.91755,2795600002.0
2009-10-05 09:55:00,0.91755,0.91755,0.91725,0.9174,1756800001.0
2009-10-05 10:00:00,0.9174,0.91745,0.91725,0.9174,2697600001.0
2009-10-05 10:05:00,0.9174,0.9174,0.91705,0.9171,3344300010.0
2009-10-05 10:10:00,0.9171,0.91715,0.91685,0.91695,3048600001.0
2009-10-05 10:15:00,0.91695,0.9175,0.91695,0.9171,2208299995.0
2009-10-05 10:20:00,0.9171,0.9171,0.91645,0.9165,3646200001.0
2009-10-05 10:25:00,0.9165,0.91675,0.9153,0.9158,4520400008.0
2009-10-05 10:30:00,0.9158,0.91595,0.9154,0.9155,3625600002.0
2009-10-05 10:35:00,0.9155,0.91575,0.9153,0.9157,3820599994.0
2009-10-05 10:40:00,0.9157,0.91585,0.91555,0.91565,3123000000.0
2009-10-05 10:45:00,0.91565,0.9157,0.91535,0.9156,1910600001.0
2009-10-05 10:50:00,0.9156,0.91565,0.9146,0.91485,2376000001.0
2009-10-05 10:55:00,0.91485,0.91485,0.91455,0.91455,2363699991.0
2009-10-05 11:00:00,0.9146,0.9147,0.9143,0.91445,2588700004.0
2009-10-05 11:05:00,0.91445,0.9147,0.9141,0.9143,2779999995.0
2009-10-05 11:10:00,0.91425,0.91455,0.914,0.9145,2341699994.0
2009-10-05 11:15:00,0.9145,0.9146,0.9143,0.91445,3671999991.0
2009-10-05 11:20:00,0.91445,0.91465,0.91435,0.9146,1742400001.0
2009-10-05 11:25:00,0.9146,0.9151,0.9146,0.9151,2315100001.0
2009-10-05 11:30:00,0.91505,0.91515,0.9147,0.91475,1873700001.0
2009-10-05 11:35:00,0.91475,0.9149,0.91475,0.91485,1981300002.0
2009-10-05 11:40:00,0.91485,0.91505,0.9148,0.91505,1365500005.0
2009-10-05 11:45:00,0.91505,0.9151,0.9148,0.91505,2160199997.0
2009-10-05 11:50:00,0.91505,0.9154,0.915,0.91515,3580199984.0
2009-10-05 11:55:00,0.91515,0.91515,0.915,0.91505,2467799998.0
2009-10-05 12:00:00,0.91505,0.9154,0.91495,0.9154,2320900010.0
2009-10-05 12:05:00,0.9154,0.91595,0.9153,0.9158,2697399999.0
2009-10-05 12:10:00,0.9158,0.91585,0.91575,0.91575,1184799999.0
2009-10-05 12:15:00,0.91575,0.91645,0.91565,0.9163,3469799994.0
2009-10-05 12:20:00,0.9163,0.9169,0.9161,0.91645,2993999999.0
2009-10-05 12:25:00,0.9165,0.91675,0.9164,0.9165,1846299997.0
2009-10-05 12:30:00,0.9165,0.9166,0.9162,0.9163,2362700000.0
2009-10-05 12:35:00,0.9163,0.9175,0.9162,0.91735,2463200000.0
2009-10-05 12:40:00,0.91735,0.9177,0.91725,0.9176,2175599999.0
2009-10-05 12:45:00,0.9176,0.91765,0.9173,0.9174,3241999997.0
2009-10-05 12:50:00,0.9174,0.91755,0.9174,0.91755,1438700002.0
2009-10-05 12:55:00,0.91755,0.91765,0.91735,0.9174,2747000001.0
2009-10-05 13:00:00,0.9174,0.91755,0.9173,0.91735,1949300005.0
2009-10-05 13:05:00,0.91735,0.9175,0.9173,0.9174,1319499999.0
2009-10-05 13:10:00,0.9174,0.91745,0.9173,0.91735,1219500003.0
2009-10-05 13:15:00,0.91735,0.91765,0.9173,0.91765,2762700000.0
2009-10-05 13:20:00,0.91765,0.9177,0.91735,0.9177,2360900006.0
2009-10-05 13:25:00,0.9177,0.9177,0.91725,0.91725,3290300007.0
2009-10-05 13:30:00,0.91725,0.9174,0.91695,0.917,2818599997.0
2009-10-05 13:35:00,0.917,0.91715,0.917,0.917,1169800000.0
2009-10-05 13:40:00,0.917,0.91705,0.9168,0.917,2419600003.0
2009-10-05 13:45:00,0.917,0.9172,0.9169,0.9169,2891499998.0
2009-10-05 13:50:00,0.9169,0.9171,0.91685,0.9169,2687400000.0
2009-10-05 13:55:00,0.9169,0.9169,0.91675,0.91685,2686899999.0
2009-10-05 14:00:00,0.91685,0.91695,0.9163,0.91685,3224100001.0
2009-10-05 14:05:00,0.91685,0.91715,0.9168,0.9169,3235300001.0
2009-10-05 14:10:00,0.9169,0.9172,0.9168,0.917,2836500006.0
2009-10-05 14:15:00,0.91695,0.91705,0.91635,0.9165,2050500003.0
2009-10-05 14:20:00,0.91655,0.91665,0.9162,0.91625,2543600004.0
2009-10-05 14:25:00,0.9163,0.91635,0.91605,0.9161,2082000000.0
2009-10-05 14:30:00,0.91605,0.91625,0.916,0.91615,4160900012.0
2009-10-05 14:35:00,0.91615,0.91615,0.916,0.916,1747400003.0
2009-10-05 14:40:00,0.916,0.91615,0.91595,0.91615,1677199999.0
2009-10-05 14:45:00,0.91615,0.9163,0.916,0.9162,1936299999.0
2009-10-05 14:50:00,0.9162,0.9164,0.91615,0.9163,2371400004.0
2009-10-05 14:55:00,0.9163,0.9166,0.91625,0.91655,2650600000.0
2009-10-05 15:00:00,0.91655,0.9171,0.9165,0.91705,3488200004.0
2009-10-05 15:05:00,0.91705,0.91745,0.91695,0.91735,3729900002.0
2009-10-05 15:10:00,0.91735,0.9175,0.91735,0.91745,3296699998.0
2009-10-05 15:15:00,0.91745,0.91755,0.9174,0.9175,1051100000.0
2009-10-05 15:20:00,0.9175,0.9175,0.9174,0.9174,1704399999.0
2009-10-05 15:25:00,0.9174,0.91755,0.9173,0.9173,2303900006.0
2009-10-05 15:30:00,0.9173,0.91745,0.91725,0.9174,3906100005.0
2009-10-05 15:35:00,0.9174,0.91755,0.9173,0.91745,3328400003.0
2009-10-05 15:40:00,0.91745,0.9175,0.91695,0.91695,3399999995.0
2009-10-05 15:45:00,0.91695,0.91705,0.91675,0.9168,3500500009.0
2009-10-05 15:50:00,0.91675,0.917,0.91595,0.91615,2652300004.0
2009-10-05 15:55:00,0.91615,0.91645,0.91615,0.91625,3287599996.0
2009-10-05 16:00:00,0.91625,0.9169,0.91605,0.9169,4616300006.0
2009-10-05 16:05:00,0.9169,0.91705,0.9167,0.9169,3858800003.0
2009-10-05 16:10:00,0.9169,0.9169,0.91645,0.9165,2522400003.0
2009-10-05 16:15:00,0.9165,0.9173,0.9164,0.91725,2962500001.0
2009-10-05 16:20:00,0.91725,0.9173,0.9171,0.9171,3310500001.0
2009-10-05 16:25:00,0.9171,0.91745,0.91695,0.91725,4302400014.0
2009-10-05 16:30:00,0.91725,0.9175,0.9171,0.9172,2610000003.0
2009-10-05 16:35:00,0.9172,0.91735,0.9169,0.9169,2622300003.0
2009-10-05 16:40:00,0.9169,0.9169,0.9166,0.91685,2134999992.0
2009-10-05 16:45:00,0.91685,0.91685,0.91655,0.9168,2438499998.0
2009-10-05 16:50:00,0.9168,0.91705,0.9167,0.91705,2390799999.0
2009-10-05 16:55:00,0.91705,0.91745,0.91695,0.91735,3309000001.0
2009-10-05 17:00:00,0.91735,0.9175,0.91725,0.91745,4559199998.0
2009-10-05 17:05:00,0.91745,0.9178,0.91745,0.91775,2243700001.0
2009-10-05 17:10:00,0.91775,0.9181,0.9177,0.91775,3303299999.0
2009-10-05 17:15:00,0.91775,0.91805,0.9177,0.91795,3160000003.0
2009-10-05 17:20:00,0.91795,0.9181,0.9178,0.91795,4383700006.0
2009-10-05 17:25:00,0.91795,0.91895,0.91795,0.91875,4772900012.0
2009-10-05 17:30:00,0.91875,0.91925,0.9186,0.9192,7934000008.0
2009-10-05 17:35:00,0.9192,0.91945,0.91905,0.9194,4987399998.0
2009-10-05 17:40:00,0.9194,0.9195,0.91905,0.9191,4052699999.0
2009-10-05 17:45:00,0.9191,0.9193,0.91895,0.9192,3372799990.0
2009-10-05 17:50:00,0.9192,0.91955,0.919,0.91955,5607100002.0
2009-10-05 17:55:00,0.91955,0.9198,0.91955,0.9196,2326200000.0
2009-10-05 18:00:00,0.9196,0.9197,0.9194,0.9194,2868299997.0
2009-10-05 18:05:00,0.9194,0.91955,0.9194,0.9194,1684600003.0
2009-10-05 18:10:00,0.9194,0.9194,0.91875,0.9188,1933500002.0
2009-10-05 18:15:00,0.91875,0.9188,0.9185,0.91855,1922200006.0
2009-10-05 18:20:00,0.91855,0.9186,0.9184,0.91855,2035400007.0
2009-10-05 18:25:00,0.91855,0.9187,0.91845,0.91865,1572000001.0
2009-10-05 18:30:00,0.91865,0.9187,0.91855,0.91865,1610400002.0
2009-10-05 18:35:00,0.91865,0.9188,0.91845,0.91845,948500001.0
2009-10-05 18:40:00,0.91845,0.91845,0.91755,0.91795,2985099996.0
2009-10-05 18:45:00,0.91795,0.9183,0.91795,0.91825,1964999996.0
2009-10-05 18:50:00,0.91825,0.9185,0.9182,0.91845,637100000.0
2009-10-05 18:55:00,0.9185,0.9189,0.91845,0.91875,1258599998.0
2009-10-05 19:00:00,0.91875,0.919,0.91855,0.9186,1361500001.0
2009-10-05 19:05:00,0.91855,0.9186,0.91825,0.91825,724500000.0
2009-10-05 19:10:00,0.91825,0.91835,0.91815,0.91835,1099999999.0
2009-10-05 19:15:00,0.91835,0.9187,0.91835,0.9186,1354400000.0
2009-10-05 19:20:00,0.9186,0.9188,0.9186,0.91865,1422000002.0
2009-10-05 19:25:00,0.91865,0.919,0.91845,0.9189,2385200000.0
2009-10-05 19:30:00,0.9189,0.9198,0.9189,0.91965,2621700004.0
2009-10-05 19:35:00,0.9197,0.91985,0.9196,0.91975,2600500006.0
2009-10-05 19:40:00,0.9198,0.91985,0.9196,0.9198,1429799996.0
2009-10-05 19:45:00,0.91975,0.92015,0.9197,0.91995,2699099994.0
2009-10-05 19:50:00,0.91995,0.92,0.91965,0.91965,1338700001.0
2009-10-05 19:55:00,0.91965,0.9197,0.91955,0.9196,528800001.0
2009-10-05 20:00:00,0.9196,0.91965,0.9194,0.9195,713500000.0
2009-10-05 20:05:00,0.9195,0.9196,0.9194,0.91945,1514100000.0
2009-10-05 20:10:00,0.91945,0.9197,0.9194,0.9195,1719300001.0
2009-10-05 20:15:00,0.9195,0.9195,0.9193,0.91935,765200000.0
2009-10-05 20:20:00,0.91935,0.91935,0.91925,0.9193,652600000.0
2009-10-05 20:25:00,0.9193,0.91935,0.91905,0.9191,581300002.0
2009-10-05 20:30:00,0.9191,0.9194,0.91905,0.91925,778000000.0
2009-10-05 20:35:00,0.91925,0.91945,0.91925,0.9193,1204600003.0
2009-10-05 20:40:00,0.9193,0.91935,0.91925,0.91925,1180600002.0
2009-10-05 20:45:00,0.91925,0.91935,0.9192,0.91925,1141300000.0
2009-10-05 20:50:00,0.91925,0.9195,0.91915,0.9192,2541500003.0
2009-10-05 20:55:00,0.9192,0.91975,0.91905,0.91975,2776499996.0
2009-10-05 21:00:00,0.9198,0.9198,0.91925,0.91925,2367699999.0
2009-10-05 21:05:00,0.9193,0.91935,0.919,0.919,1763800000.0
2009-10-05 21:10:00,0.919,0.91915,0.919,0.9191,1337400001.0
2009-10-05 21:15:00,0.9191,0.9192,0.9191,0.91915,1072100002.0
2009-10-05 21:20:00,0.91915,0.9194,0.91915,0.9192,782000000.0
2009-10-05 21:25:00,0.9192,0.91945,0.9192,0.9194,524100000.0
2009-10-05 21:30:00,0.91935,0.91945,0.9193,0.91935,355300000.0
2009-10-05 21:35:00,0.9193,0.91935,0.9193,0.9193,605300000.0
2009-10-05 21:40:00,0.91925,0.91935,0.91905,0.91925,738099999.0
2009-10-05 21:45:00,0.91925,0.9194,0.91925,0.9194,581000000.0
2009-10-05 21:50:00,0.9194,0.9194,0.91915,0.91915,498000000.0
2009-10-05 21:55:00,0.91915,0.91925,0.91895,0.91895,1434599999.0
2009-10-05 22:00:00,0.919,0.91925,0.9189,0.9192,1664500001.0
2009-10-05 22:05:00,0.9192,0.9193,0.9192,0.9193,991700000.0
2009-10-05 22:10:00,0.9193,0.91945,0.91925,0.91935,1564500002.0
2009-10-05 22:15:00,0.91935,0.9195,0.9193,0.9195,1481400006.0
2009-10-05 22:20:00,0.9195,0.9196,0.9194,0.9195,1416699996.0
2009-10-05 22:25:00,0.9195,0.9195,0.9194,0.9194,2121399997.0
2009-10-05 22:30:00,0.9194,0.9194,0.9193,0.9193,1144100000.0
2009-10-05 22:35:00,0.9193,0.9193,0.9193,0.9193,231000000.0
2009-10-05 22:40:00,0.9193,0.91935,0.9192,0.91925,265000000.0
2009-10-05 22:45:00,0.9192,0.91925,0.919,0.91915,599800000.0
2009-10-05 22:50:00,0.91915,0.91945,0.91915,0.91915,505900000.0
2009-10-05 22:55:00,0.9192,0.91925,0.91915,0.91915,772400000.0
2009-10-05 23:00:00,0.9191,0.91925,0.919,0.91905,132600000.0
2009-10-05 23:05:00,0.91905,0.9193,0.91895,0.9192,293500000.0
2009-10-05 23:10:00,0.9192,0.91925,0.9192,0.9192,184000000.0
2009-10-05 23:15:00,0.9192,0.9192,0.91905,0.9191,102800000.0
2009-10-05 23:20:00,0.9191,0.91915,0.91895,0.91905,186100000.0
2009-10-05 23:25:00,0.9191,0.9191,0.91885,0.91895,269600000.0
2009-10-05 23:30:00,0.91895,0.91915,0.9187,0.9191,689700000.0
2009-10-05 23:35:00,0.91915,0.91935,0.91915,0.9192,97200000.0
2009-10-05 23:40:00,0.91925,0.9193,0.9191,0.9191,156600000.0
2009-10-05 23:45:00,0.91905,0.91915,0.91887,0.9189,402900000.0
2009-10-05 23:50:00,0.9189,0.9194,0.91885,0.91935,491800000.0
2009-10-05 23:55:00,0.91935,0.91935,0.9192,0.9193,791700000.0
2009-10-06 00:00:00,0.9193,0.91935,0.919,0.919,695300000.0
2009-10-06 00:05:00,0.919,0.91915,0.919,0.91915,256100000.0
2009-10-06 00:10:00,0.91915,0.9193,0.9191,0.91925,660899999.0
2009-10-06 00:15:00,0.91925,0.9195,0.91925,0.9193,1074640000.0
2009-10-06 00:20:00,0.91935,0.9194,0.91915,0.9192,440100000.0
2009-10-06 00:25:00,0.9192,0.91935,0.91895,0.91905,2007600000.0
2009-10-06 00:30:00,0.91905,0.9194,0.91905,0.9194,951100000.0
2009-10-06 00:35:00,0.9194,0.91955,0.91935,0.9194,556400000.0
2009-10-06 00:40:00,0.91935,0.9194,0.91905,0.91915,950500000.0
2009-10-06 00:45:00,0.91915,0.91935,0.91905,0.9192,2391800000.0
2009-10-06 00:50:00,0.91915,0.91925,0.91905,0.9191,1628700000.0
2009-10-06 00:55:00,0.91915,0.9195,0.9191,0.91935,1336200000.0
2009-10-06 01:00:00,0.91935,0.91945,0.9193,0.9193,2306400000.0
2009-10-06 01:05:00,0.9193,0.91935,0.91915,0.9192,294300000.0
2009-10-06 01:10:00,0.9192,0.9194,0.9192,0.9193,775200000.0
2009-10-06 01:15:00,0.9193,0.91935,0.91915,0.91915,899499999.0
2009-10-06 01:20:00,0.91915,0.91935,0.91915,0.91935,475900000.0
2009-10-06 01:25:00,0.91935,0.91935,0.9192,0.9192,295700000.0
2009-10-06 01:30:00,0.9192,0.9194,0.91915,0.91915,779099998.0
2009-10-06 01:35:00,0.9192,0.91935,0.9192,0.9193,320800000.0
2009-10-06 01:40:00,0.9193,0.91935,0.9192,0.9192,384700000.0
2009-10-06 01:45:00,0.9192,0.91925,0.919,0.91905,695800001.0
2009-10-06 01:50:00,0.91905,0.9191,0.9189,0.9191,496000001.0
2009-10-06 01:55:00,0.9191,0.9192,0.91905,0.91905,411400000.0
2009-10-06 02:00:00,0.91905,0.91935,0.91895,0.91925,1174000000.0
2009-10-06 02:05:00,0.91925,0.9193,0.9187,0.91885,1316019995.0
2009-10-06 02:10:00,0.91885,0.91905,0.9187,0.91905,590750000.0
2009-10-06 02:15:00,0.91905,0.91905,0.91885,0.9189,756600000.0
2009-10-06 02:20:00,0.9189,0.9195,0.91885,0.91935,1253750002.0
2009-10-06 02:25:00,0.9194,0.91965,0.9192,0.9195,965930000.0
2009-10-06 02:30:00,0.91955,0.91965,0.91935,0.9195,1328000000.0
2009-10-06 02:35:00,0.91955,0.9196,0.91915,0.91925,952590000.0
2009-10-06 02:40:00,0.91925,0.91965,0.9192,0.91945,729230000.0
2009-10-06 02:45:00,0.91945,0.91945,0.91925,0.9193,1014100000.0
2009-10-06 02:50:00,0.9193,0.9197,0.91925,0.91965,2254529998.0
2009-10-06 02:55:00,0.91965,0.9198,0.91955,0.91955,1971130001.0
2009-10-06 03:00:00,0.91955,0.91965,0.91905,0.91915,1146900000.0
2009-10-06 03:05:00,0.91915,0.9195,0.91905,0.91945,1193300000.0
2009-10-06 03:10:00,0.91945,0.91985,0.91935,0.9198,2811340000.0
2009-10-06 03:15:00,0.9198,0.92015,0.9197,0.9201,2293099998.0
2009-10-06 03:20:00,0.92005,0.92025,0.91975,0.92025,1634000000.0
2009-10-06 03:25:00,0.92035,0.92095,0.9202,0.92085,1574210000.0
2009-10-06 03:30:00,0.92085,0.92095,0.9206,0.9208,1636000000.0
2009-10-06 03:35:00,0.9208,0.92095,0.92075,0.9208,453110000.0
2009-10-06 03:40:00,0.9208,0.921,0.92075,0.921,583910000.0
2009-10-06 03:45:00,0.921,0.921,0.92055,0.92065,704000000.0
2009-10-06 03:50:00,0.92065,0.92075,0.9205,0.92075,2325110001.0
2009-10-06 03:55:00,0.92075,0.92075,0.9202,0.9205,2125299998.0
2009-10-06 04:00:00,0.92045,0.9206,0.92025,0.92025,1318600000.0
2009-10-06 04:05:00,0.9203,0.92035,0.9201,0.92035,1124600000.0
2009-10-06 04:10:00,0.9204,0.9205,0.9204,0.9204,755700000.0
2009-10-06 04:15:00,0.9204,0.9204,0.9201,0.9201,413400000.0
2009-10-06 04:20:00,0.9201,0.9203,0.92,0.92025,576300000.0
2009-10-06 04:25:00,0.92025,0.9205,0.9202,0.9205,934400000.0
2009-10-06 04:30:00,0.9205,0.9207,0.9205,0.92065,794600000.0
2009-10-06 04:35:00,0.92065,0.9207,0.92035,0.9204,2674299996.0
2009-10-06 04:40:00,0.9204,0.9207,0.9204,0.92055,2156019999.0
2009-10-06 04:45:00,0.92055,0.92065,0.92015,0.9203,2577239998.0
2009-10-06 04:50:00,0.9203,0.9204,0.92015,0.9202,1643610000.0
2009-10-06 04:55:00,0.9202,0.9203,0.91995,0.91995,924500000.0
2009-10-06 05:00:00,0.9201,0.92055,0.9201,0.9205,714630000.0
2009-10-06 05:05:00,0.92055,0.92055,0.9203,0.92055,847110000.0
2009-10-06 05:10:00,0.92055,0.92055,0.92015,0.92015,1215509999.0
2009-10-06 05:15:00,0.92015,0.92045,0.92015,0.92035,785100000.0
2009-10-06 05:20:00,0.92035,0.92045,0.92025,0.9204,985600001.0
2009-10-06 05:25:00,0.92035,0.92055,0.92035,0.92045,818920001.0
2009-10-06 05:30:00,0.9205,0.9209,0.9204,0.9206,2155240001.0
2009-10-06 05:35:00,0.92065,0.92075,0.92035,0.9205,2479130002.0
2009-10-06 05:40:00,0.9205,0.9209,0.9203,0.9206,2221000000.0
2009-10-06 05:45:00,0.92065,0.92095,0.9205,0.92085,1362899999.0
2009-10-06 05:50:00,0.92085,0.92085,0.92035,0.92055,1499509999.0
2009-10-06 05:55:00,0.92055,0.92065,0.9204,0.92055,1211520000.0
2009-10-06 06:00:00,0.92055,0.9206,0.9205,0.92055,1090800000.0
2009-10-06 06:05:00,0.92055,0.92065,0.9204,0.92055,1629000000.0
2009-10-06 06:10:00,0.92055,0.92095,0.9205,0.92095,1742400000.0
2009-10-06 06:15:00,0.92095,0.921,0.92085,0.92085,892400000.0
2009-10-06 06:20:00,0.92085,0.92095,0.9207,0.92085,1206400000.0
2009-10-06 06:25:00,0.92085,0.92085,0.9207,0.92075,763100000.0
2009-10-06 06:30:00,0.9208,0.9208,0.9207,0.92075,1027900000.0
2009-10-06 06:35:00,0.9208,0.9209,0.92065,0.92075,1821420000.0
2009-10-06 06:40:00,0.92075,0.9208,0.9207,0.92075,1225700001.0
2009-10-06 06:45:00,0.92075,0.9208,0.92065,0.9208,3321099998.0
2009-10-06 06:50:00,0.92075,0.921,0.92055,0.9209,1242110000.0
2009-10-06 06:55:00,0.9209,0.92095,0.92085,0.9209,1144400000.0
2009-10-06 07:00:00,0.9209,0.921,0.9208,0.92095,1034300001.0
2009-10-06 07:05:00,0.92095,0.92095,0.92005,0.9202,3217800004.0
2009-10-06 07:10:00,0.9202,0.9205,0.92005,0.9202,2949700002.0
2009-10-06 07:15:00,0.9202,0.92045,0.92015,0.92035,1683499999.0
2009-10-06 07:20:00,0.92035,0.9204,0.9202,0.9203,1495799995.0
2009-10-06 07:25:00,0.9203,0.9203,0.9201,0.92015,1378900000.0
2009-10-06 07:30:00,0.92015,0.92065,0.92015,0.9205,1546900002.0
2009-10-06 07:35:00,0.9205,0.9208,0.92045,0.92065,1271300000.0
2009-10-06 07:40:00,0.92065,0.921,0.92055,0.92085,1519509999.0
2009-10-06 07:45:00,0.92085,0.92095,0.92075,0.92075,2487299994.0
2009-10-06 07:50:00,0.92075,0.92075,0.9203,0.92055,2201829998.0
2009-10-06 07:55:00,0.92055,0.92105,0.9203,0.92075,2339799999.0
2009-10-06 08:00:00,0.92075,0.92225,0.92075,0.9218,3003000000.0
2009-10-06 08:05:00,0.9218,0.9221,0.92165,0.9219,2473500002.0
2009-10-06 08:10:00,0.9219,0.92235,0.9218,0.92205,2334600003.0
2009-10-06 08:15:00,0.92205,0.92235,0.92195,0.92205,1768200001.0
2009-10-06 08:20:00,0.92205,0.9221,0.92155,0.92165,2593499994.0
2009-10-06 08:25:00,0.92165,0.9218,0.92165,0.9217,1633600000.0
2009-10-06 08:30:00,0.92175,0.9223,0.9216,0.92215,2616400004.0
2009-10-06 08:35:00,0.92215,0.9222,0.92185,0.92185,4089599996.0
2009-10-06 08:40:00,0.92185,0.9219,0.92065,0.92135,4474399995.0
2009-10-06 08:45:00,0.92135,0.92135,0.9208,0.9209,2734109999.0
2009-10-06 08:50:00,0.9209,0.921,0.92055,0.9208,3971600003.0
2009-10-06 08:55:00,0.9208,0.9215,0.92075,0.9212,2847700004.0
2009-10-06 09:00:00,0.9212,0.9214,0.9208,0.92135,3913310006.0
2009-10-06 09:05:00,0.92135,0.92175,0.92115,0.92155,4020400004.0
2009-10-06 09:10:00,0.92155,0.92165,0.9208,0.92085,3565000001.0
2009-10-06 09:15:00,0.92085,0.92085,0.92025,0.92035,3941599991.0
2009-10-06 09:20:00,0.92035,0.9204,0.92,0.9201,3452400006.0
2009-10-06 09:25:00,0.9201,0.9204,0.9198,0.91985,3931499995.0
2009-10-06 09:30:00,0.91985,0.9199,0.9193,0.9194,5766399996.0
2009-10-06 09:35:00,0.91935,0.9195,0.91815,0.9185,3870900001.0
2009-10-06 09:40:00,0.9185,0.9186,0.91775,0.9183,4336599995.0
2009-10-06 09:45:00,0.9183,0.9187,0.91795,0.91845,4929200001.0
2009-10-06 09:50:00,0.91835,0.9184,0.91775,0.91785,3079200004.0
2009-10-06 09:55:00,0.91785,0.918,0.9175,0.918,2724600000.0
2009-10-06 10:00:00,0.918,0.9184,0.9173,0.9181,3984599997.0
2009-10-06 10:05:00,0.9181,0.9186,0.91795,0.9183,4096299999.0
2009-10-06 10:10:00,0.9183,0.9188,0.9183,0.9187,5072299998.0
2009-10-06 10:15:00,0.9187,0.9191,0.91865,0.91895,3818800002.0
2009-10-06 10:20:00,0.91895,0.9196,0.9189,0.9194,3858199997.0
2009-10-06 10:25:00,0.9194,0.91985,0.91925,0.91935,3492900003.0
2009-10-06 10:30:00,0.9193,0.9231,0.9193,0.9223,5827000003.0
2009-10-06 10:35:00,0.9223,0.9233,0.92225,0.9227,5291200008.0
2009-10-06 10:40:00,0.92275,0.92295,0.92245,0.92245,4374900005.0
2009-10-06 10:45:00,0.92245,0.9225,0.9221,0.9224,2811800001.0
2009-10-06 10:50:00,0.9224,0.9226,0.9223,0.92255,2760500004.0
2009-10-06 10:55:00,0.92255,0.9231,0.9225,0.9228,2711700001.0
2009-10-06 11:00:00,0.9228,0.9234,0.92275,0.92315,3312900000.0
2009-10-06 11:05:00,0.92315,0.9235,0.92305,0.92335,3112100004.0
2009-10-06 11:10:00,0.92335,0.92345,0.923,0.92335,4599100008.0
2009-10-06 11:15:00,0.92335,0.9239,0.92335,0.92385,3652599999.0
2009-10-06 11:20:00,0.9238,0.92435,0.9238,0.92425,3479799997.0
2009-10-06 11:25:00,0.92425,0.9243,0.9241,0.92415,2379100000.0
2009-10-06 11:30:00,0.92415,0.92415,0.92355,0.92375,2290800002.0
2009-10-06 11:35:00,0.9238,0.9238,0.9236,0.9237,1258000001.0
2009-10-06 11:40:00,0.9237,0.9237,0.9228,0.92305,1978100001.0
2009-10-06 11:45:00,0.923,0.92325,0.92285,0.92325,3712899996.0
2009-10-06 11:50:00,0.92325,0.9236,0.923,0.9236,2477399999.0
2009-10-06 11:55:00,0.9236,0.9236,0.9231,0.9231,2201600002.0
2009-10-06 12:00:00,0.9231,0.92335,0.92295,0.923,2498900003.0
2009-10-06 12:05:00,0.923,0.92315,0.92295,0.923,1970399999.0
2009-10-06 12:10:00,0.923,0.9232,0.923,0.9231,1750400000.0
2009-10-06 12:15:00,0.9231,0.9234,0.923,0.9234,1413800001.0
2009-10-06 12:20:00,0.9234,0.9236,0.9233,0.9234,2591499989.0
2009-10-06 12:25:00,0.9234,0.9234,0.9231,0.9234,2075900002.0
2009-10-06 12:30:00,0.9234,0.9237,0.9234,0.9237,1252700000.0
2009-10-06 12:35:00,0.9237,0.92435,0.9236,0.9241,2516200004.0
2009-10-06 12:40:00,0.9241,0.92475,0.9239,0.9247,3361500002.0
2009-10-06 12:45:00,0.9248,0.92525,0.92475,0.9251,4131300000.0
2009-10-06 12:50:00,0.92515,0.9252,0.92485,0.925,3092700006.0
2009-10-06 12:55:00,0.925,0.9251,0.9246,0.925,2025200004.0
2009-10-06 13:00:00,0.925,0.92555,0.925,0.9255,3637199998.0
2009-10-06 13:05:00,0.92545,0.92645,0.92535,0.9262,3052200002.0
2009-10-06 13:10:00,0.9262,0.92705,0.9262,0.92685,3927100000.0
2009-10-06 13:15:00,0.92685,0.92685,0.92635,0.9266,2638100002.0
2009-10-06 13:20:00,0.9266,0.9267,0.9264,0.9264,1857300003.0
2009-10-06 13:25:00,0.9264,0.9265,0.92615,0.92625,1889900001.0
2009-10-06 13:30:00,0.92625,0.92735,0.926,0.92715,3292800000.0
2009-10-06 13:35:00,0.9271,0.92715,0.92655,0.9268,3626299998.0
2009-10-06 13:40:00,0.9268,0.927,0.9267,0.927,2453700002.0
2009-10-06 13:45:00,0.927,0.92705,0.92675,0.92685,1973100001.0
2009-10-06 13:50:00,0.92685,0.9273,0.9268,0.9269,1819900003.0
2009-10-06 13:55:00,0.9269,0.9269,0.92645,0.9265,2567299999.0
2009-10-06 14:00:00,0.92645,0.92665,0.9261,0.92615,3220200001.0
2009-10-06 14:05:00,0.9261,0.92615,0.92575,0.9259,3556199995.0
2009-10-06 14:10:00,0.9259,0.926,0.9257,0.926,2396900003.0
2009-10-06 14:15:00,0.926,0.92635,0.9259,0.9262,2629699995.0
2009-10-06 14:20:00,0.9262,0.9263,0.92565,0.92565,3214300000.0
2009-10-06 14:25:00,0.92565,0.92585,0.9254,0.9254,3014000002.0
2009-10-06 14:30:00,0.9254,0.9254,0.92495,0.92515,4204000001.0
2009-10-06 14:35:00,0.92515,0.92535,0.92505,0.9251,2942899999.0
2009-10-06 14:40:00,0.9251,0.92575,0.9251,0.9256,3275450001.0
2009-10-06 14:45:00,0.92565,0.9261,0.9255,0.9255,3401200003.0
2009-10-06 14:50:00,0.9255,0.9256,0.92545,0.9255,1624599997.0
2009-10-06 14:55:00,0.9255,0.9256,0.92525,0.9255,2048399998.0
2009-10-06 15:00:00,0.9255,0.92605,0.92535,0.92595,2585299999.0
2009-10-06 15:05:00,0.92595,0.9261,0.9258,0.9259,2727100005.0
2009-10-06 15:10:00,0.9259,0.926,0.9251,0.9252,2014999997.0
2009-10-06 15:15:00,0.9252,0.92535,0.9248,0.9252,2623700000.0
2009-10-06 15:20:00,0.9252,0.9255,0.9252,0.9254,2734199999.0
2009-10-06 15:25:00,0.92535,0.92545,0.92495,0.92535,3965399998.0
2009-10-06 15:30:00,0.92535,0.9258,0.92535,0.9256,2624900001.0
2009-10-06 15:35:00,0.9256,0.9262,0.9256,0.92605,3691699995.0
2009-10-06 15:40:00,0.92605,0.9265,0.926,0.92605,3681700000.0
2009-10-06 15:45:00,0.92605,0.92615,0.9253,0.9253,3293800000.0
2009-10-06 15:50:00,0.9253,0.9256,0.9251,0.9256,3131300002.0
2009-10-06 15:55:00,0.9256,0.9256,0.92495,0.92515,3157699998.0
2009-10-06 16:00:00,0.92515,0.92515,0.92455,0.9247,3136399995.0
2009-10-06 16:05:00,0.9247,0.92495,0.92455,0.92475,3269500002.0
2009-10-06 16:10:00,0.92475,0.9249,0.92465,0.92475,3140699999.0
2009-10-06 16:15:00,0.92475,0.92495,0.9246,0.92475,4352000002.0
2009-10-06 16:20:00,0.92475,0.9251,0.92465,0.9251,4533900000.0
2009-10-06 16:25:00,0.9251,0.92545,0.9251,0.9253,4457499995.0
2009-10-06 16:30:00,0.9253,0.9254,0.9249,0.92495,3201900001.0
2009-10-06 16:35:00,0.92495,0.92545,0.92465,0.9253,4495399987.0
2009-10-06 16:40:00,0.9253,0.9258,0.92515,0.92545,4506800001.0
2009-10-06 16:45:00,0.9255,0.92565,0.92505,0.92535,4002199996.0
2009-10-06 16:50:00,0.92535,0.9258,0.92535,0.9257,3067199999.0
2009-10-06 16:55:00,0.9257,0.9259,0.92535,0.92555,2539199997.0
2009-10-06 17:00:00,0.92555,0.92585,0.92535,0.9258,4791599990.0
2009-10-06 17:05:00,0.9258,0.9262,0.92565,0.9261,4888200002.0
2009-10-06 17:10:00,0.9261,0.92635,0.92585,0.92595,4207999994.0
2009-10-06 17:15:00,0.92595,0.92615,0.9255,0.92555,4093599997.0
2009-10-06 17:20:00,0.92555,0.9259,0.9254,0.92565,4105400001.0
2009-10-06 17:25:00,0.92565,0.9258,0.92565,0.9258,2400499998.0
2009-10-06 17:30:00,0.9258,0.926,0.9256,0.92595,1850399999.0
2009-10-06 17:35:00,0.92595,0.92625,0.92555,0.92565,2909500003.0
2009-10-06 17:40:00,0.92565,0.9259,0.92555,0.9258,3060199999.0
2009-10-06 17:45:00,0.9258,0.92615,0.9258,0.92605,1735999999.0
2009-10-06 17:50:00,0.92605,0.92625,0.92595,0.92625,1947900000.0
2009-10-06 17:55:00,0.9262,0.927,0.92615,0.927,2881700002.0
2009-10-06 18:00:00,0.927,0.92705,0.92645,0.9266,2832799995.0
2009-10-06 18:05:00,0.92665,0.9269,0.92655,0.9266,1100099999.0
2009-10-06 18:10:00,0.92665,0.92695,0.9266,0.92695,1542200001.0
2009-10-06 18:15:00,0.9269,0.9269,0.9256,0.92565,2274300000.0
2009-10-06 18:20:00,0.9257,0.9257,0.92515,0.9254,2403700000.0
2009-10-06 18:25:00,0.9254,0.9256,0.9252,0.9253,1359099999.0
2009-10-06 18:30:00,0.92535,0.9254,0.9252,0.9253,878600000.0
2009-10-06 18:35:00,0.9253,0.92535,0.92505,0.92515,1876400002.0
2009-10-06 18:40:00,0.92515,0.92525,0.9251,0.92515,1595300001.0
2009-10-06 18:45:00,0.92515,0.9252,0.92505,0.9251,803599999.0
2009-10-06 18:50:00,0.9251,0.9252,0.9249,0.92495,1118900000.0
2009-10-06 18:55:00,0.92495,0.925,0.9246,0.9247,1743500003.0
2009-10-06 19:00:00,0.9247,0.9251,0.9247,0.925,1381499999.0
2009-10-06 19:05:00,0.925,0.92515,0.92485,0.92505,4642320010.0
2009-10-06 19:10:00,0.92505,0.9252,0.92495,0.925,1099600002.0
2009-10-06 19:15:00,0.925,0.9252,0.92475,0.92485,1224599998.0
2009-10-06 19:20:00,0.9248,0.925,0.9248,0.925,962100000.0
2009-10-06 19:25:00,0.92505,0.9253,0.92505,0.9252,1197000001.0
2009-10-06 19:30:00,0.92525,0.92525,0.925,0.925,933100001.0
2009-10-06 19:35:00,0.92505,0.9252,0.92505,0.9252,769300000.0
2009-10-06 19:40:00,0.92515,0.9253,0.92515,0.92525,721600000.0
2009-10-06 19:45:00,0.92525,0.92525,0.9249,0.9251,628300000.0
2009-10-06 19:50:00,0.9251,0.92535,0.9248,0.92535,1474500000.0
2009-10-06 19:55:00,0.9254,0.9254,0.92525,0.9253,586800000.0
2009-10-06 20:00:00,0.9253,0.9253,0.9251,0.92515,624599999.0
2009-10-06 20:05:00,0.92515,0.92515,0.92485,0.92505,1147200000.0
2009-10-06 20:10:00,0.92505,0.92515,0.92495,0.9251,948100001.0
2009-10-06 20:15:00,0.9251,0.9252,0.92495,0.92505,932400000.0
2009-10-06 20:20:00,0.92505,0.92505,0.9247,0.92475,1032400000.0
2009-10-06 20:25:00,0.92475,0.9248,0.9247,0.92475,697599999.0
2009-10-06 20:30:00,0.92475,0.92495,0.92475,0.9249,1643700000.0
2009-10-06 20:35:00,0.9249,0.92495,0.92455,0.92465,1435300000.0
2009-10-06 20:40:00,0.92465,0.92475,0.92455,0.92475,797900000.0
2009-10-06 20:45:00,0.92475,0.9248,0.9247,0.92475,757600000.0
2009-10-06 20:50:00,0.92475,0.9248,0.9245,0.92455,1160400000.0
2009-10-06 20:55:00,0.92455,0.9246,0.92445,0.9245,1478299998.0
2009-10-06 21:00:00,0.9245,0.9246,0.92415,0.9243,1487900004.0
2009-10-06 21:05:00,0.9243,0.9245,0.92425,0.92445,1378100000.0
2009-10-06 21:10:00,0.92445,0.9245,0.9243,0.92445,1354800000.0
2009-10-06 21:15:00,0.9244,0.92445,0.9243,0.9244,1085300001.0
2009-10-06 21:20:00,0.9244,0.92445,0.9243,0.92435,654900000.0
2009-10-06 21:25:00,0.92435,0.9244,0.9243,0.92435,1147900001.0
2009-10-06 21:30:00,0.92435,0.9246,0.92435,0.9245,1456199999.0
2009-10-06 21:35:00,0.9245,0.92495,0.92445,0.92495,2560200001.0
2009-10-06 21:40:00,0.92495,0.92505,0.9249,0.92495,3446799993.0
2009-10-06 21:45:00,0.92495,0.92505,0.92485,0.92495,1969500006.0
2009-10-06 21:50:00,0.92495,0.92505,0.9249,0.92495,2346800004.0
2009-10-06 21:55:00,0.92495,0.92505,0.9248,0.9248,1623000002.0
2009-10-06 22:00:00,0.9248,0.92495,0.92455,0.92465,1227000000.0
2009-10-06 22:05:00,0.92465,0.9249,0.92465,0.92475,334500000.0
2009-10-06 22:10:00,0.92475,0.92475,0.92455,0.92455,890500000.0
2009-10-06 22:15:00,0.92455,0.92465,0.92445,0.9246,277200000.0
2009-10-06 22:20:00,0.9246,0.9246,0.92425,0.92435,993700000.0
2009-10-06 22:25:00,0.92435,0.92475,0.92435,0.92465,1009000002.0
2009-10-06 22:30:00,0.92475,0.925,0.92465,0.92495,430199999.0
2009-10-06 22:35:00,0.92495,0.925,0.9249,0.925,1469000000.0
2009-10-06 22:40:00,0.92495,0.92505,0.92495,0.925,431100000.0
2009-10-06 22:45:00,0.925,0.92505,0.9248,0.92485,859830000.0
2009-10-06 22:50:00,0.92485,0.92485,0.92475,0.92475,185200000.0
2009-10-06 22:55:00,0.92475,0.92475,0.92445,0.9246,895500000.0
2009-10-06 23:00:00,0.9246,0.92465,0.92445,0.9246,394900000.0
2009-10-06 23:05:00,0.92465,0.92485,0.92455,0.92455,182500000.0
2009-10-06 23:10:00,0.92455,0.9247,0.92436,0.92465,841030000.0
2009-10-06 23:15:00,0.92465,0.92465,0.9245,0.9246,90000000.0
2009-10-06 23:20:00,0.9246,0.9247,0.9244,0.92455,219500000.0
2009-10-06 23:25:00,0.92455,0.92475,0.92455,0.9247,149900000.0
2009-10-06 23:30:00,0.9247,0.9248,0.92465,0.9248,330000000.0
2009-10-06 23:35:00,0.9248,0.92495,0.9247,0.92495,244800000.0
2009-10-06 23:40:00,0.92495,0.9252,0.9248,0.92495,358400000.0
2009-10-06 23:45:00,0.92495,0.92495,0.9248,0.92485,360600000.0
2009-10-06 23:50:00,0.92485,0.92505,0.9248,0.92495,830300000.0
2009-10-06 23:55:00,0.925,0.92515,0.92495,0.92515,256100000.0
2009-10-07 00:00:00,0.9251,0.92515,0.92485,0.9249,316900000.0
2009-10-07 00:05:00,0.9249,0.9249,0.9248,0.9248,66200000.0
2009-10-07 00:10:00,0.92485,0.92485,0.92458,0.9247,170000000.0
2009-10-07 00:15:00,0.92475,0.92475,0.9246,0.92465,150200000.0
2009-10-07 00:20:00,0.9246,0.92465,0.92455,0.92465,356900000.0
2009-10-07 00:25:00,0.92465,0.92475,0.92455,0.92455,158400000.0
2009-10-07 00:30:00,0.92455,0.9246,0.92445,0.92445,154500000.0
2009-10-07 00:35:00,0.9245,0.92455,0.92445,0.9245,263000000.0
2009-10-07 00:40:00,0.9245,0.9247,0.92445,0.92455,472900000.0
2009-10-07 00:45:00,0.92455,0.9246,0.92428,0.92445,523300000.0
2009-10-07 00:50:00,0.92445,0.9245,0.92432,0.92445,307000000.0
2009-10-07 00:55:00,0.92445,0.92455,0.92445,0.92455,100000000.0
2009-10-07 01:00:00,0.92455,0.9246,0.92445,0.9245,465300000.0
2009-10-07 01:05:00,0.9245,0.9246,0.92445,0.92455,614000000.0
2009-10-07 01:10:00,0.92455,0.92465,0.9245,0.9246,444200000.0
2009-10-07 01:15:00,0.9246,0.92465,0.9245,0.9246,415500000.0
2009-10-07 01:20:00,0.9246,0.9247,0.9244,0.92455,642300000.0
2009-10-07 01:25:00,0.92455,0.92455,0.9245,0.9245,431000000.0
2009-10-07 01:30:00,0.9245,0.9245,0.9245,0.9245,186100000.0
2009-10-07 01:35:00,0.9245,0.92455,0.92445,0.92445,350700000.0
2009-10-07 01:40:00,0.92445,0.9245,0.92445,0.92445,202300000.0
2009-10-07 01:45:00,0.92445,0.9245,0.92445,0.92445,517600000.0
2009-10-07 01:50:00,0.92445,0.92455,0.9243,0.9244,460699999.0
2009-10-07 01:55:00,0.9244,0.9246,0.9243,0.92445,1027000000.0
2009-10-07 02:00:00,0.92445,0.92465,0.92425,0.9246,1217700000.0
2009-10-07 02:05:00,0.9246,0.92495,0.9245,0.92485,2254400003.0
2009-10-07 02:10:00,0.92485,0.92495,0.9247,0.92475,1208400001.0
2009-10-07 02:15:00,0.92475,0.9248,0.92455,0.92455,375200000.0
2009-10-07 02:20:00,0.92455,0.9247,0.9243,0.9244,1647000000.0
2009-10-07 02:25:00,0.9244,0.9245,0.9243,0.92445,1273200000.0
2009-10-07 02:30:00,0.92445,0.9245,0.9243,0.92445,915900000.0
2009-10-07 02:35:00,0.92445,0.92465,0.92415,0.92425,2131000000.0
2009-10-07 02:40:00,0.92425,0.9243,0.9241,0.9242,1924600000.0
2009-10-07 02:45:00,0.92415,0.92425,0.92405,0.92425,1777299999.0
2009-10-07 02:50:00,0.92425,0.9243,0.92405,0.9241,1992600000.0
2009-10-07 02:55:00,0.9241,0.9242,0.92405,0.9241,1689399999.0
2009-10-07 03:00:00,0.9241,0.92415,0.924,0.92415,1469340000.0
2009-10-07 03:05:00,0.92415,0.92425,0.9241,0.9242,836300000.0
2009-10-07 03:10:00,0.9242,0.92425,0.92405,0.9241,1391000000.0
2009-10-07 03:15:00,0.92415,0.9243,0.92405,0.92405,1028500000.0
2009-10-07 03:20:00,0.92405,0.9244,0.92405,0.92415,1656400000.0
2009-10-07 03:25:00,0.92415,0.92435,0.92405,0.9242,1133300000.0
2009-10-07 03:30:00,0.9242,0.9245,0.9242,0.9243,2369800000.0
2009-10-07 03:35:00,0.9243,0.92455,0.92425,0.9243,1711599999.0
2009-10-07 03:40:00,0.9243,0.9246,0.9243,0.92455,1770400000.0
2009-10-07 03:45:00,0.92455,0.9246,0.92415,0.9243,1515600000.0
2009-10-07 03:50:00,0.9243,0.92445,0.92415,0.92445,1486899999.0
2009-10-07 03:55:00,0.92445,0.92445,0.92415,0.92425,603799999.0
2009-10-07 04:00:00,0.9242,0.9243,0.92415,0.92425,739100000.0
2009-10-07 04:05:00,0.92425,0.92445,0.92425,0.92445,1429900000.0
2009-10-07 04:10:00,0.92445,0.92455,0.92435,0.92435,1581500001.0
2009-10-07 04:15:00,0.92435,0.9246,0.9243,0.92455,845300000.0
2009-10-07 04:20:00,0.9246,0.9246,0.92435,0.9244,661800000.0
2009-10-07 04:25:00,0.9244,0.9246,0.9242,0.92455,810800000.0
2009-10-07 04:30:00,0.92455,0.9246,0.9244,0.92445,527100000.0
2009-10-07 04:35:00,0.92445,0.9246,0.9243,0.9244,893700000.0
2009-10-07 04:40:00,0.92435,0.9245,0.92425,0.92435,696600000.0
2009-10-07 04:45:00,0.92435,0.9245,0.9243,0.9245,845700000.0
2009-10-07 04:50:00,0.92445,0.9246,0.92435,0.92445,1579100001.0
2009-10-07 04:55:00,0.92445,0.92455,0.92435,0.92455,883800000.0
2009-10-07 05:00:00,0.92455,0.92465,0.9243,0.92435,1331100000.0
2009-10-07 05:05:00,0.92435,0.92455,0.92435,0.9245,1114400000.0
2009-10-07 05:10:00,0.92455,0.9246,0.92415,0.92435,993400000.0
2009-10-07 05:15:00,0.9244,0.9246,0.92425,0.9244,1472000000.0
2009-10-07 05:20:00,0.9244,0.9244,0.9243,0.9244,665000000.0
2009-10-07 05:25:00,0.9244,0.9245,0.9243,0.9243,1201799998.0
2009-10-07 05:30:00,0.92435,0.9246,0.92435,0.92455,1280100002.0
2009-10-07 05:35:00,0.92455,0.92455,0.92425,0.92445,981900000.0
2009-10-07 05:40:00,0.9245,0.9245,0.92415,0.9242,942700000.0
2009-10-07 05:45:00,0.92425,0.9246,0.92425,0.92455,1875500001.0
2009-10-07 05:50:00,0.92455,0.92475,0.92435,0.92475,2096300001.0
2009-10-07 05:55:00,0.9247,0.925,0.9246,0.92485,1295300000.0
2009-10-07 06:00:00,0.92485,0.925,0.92475,0.92495,1143200000.0
2009-10-07 06:05:00,0.92495,0.925,0.9248,0.9249,1079000000.0
2009-10-07 06:10:00,0.9249,0.925,0.92455,0.9248,2397100000.0
2009-10-07 06:15:00,0.9248,0.9248,0.9246,0.9248,1818300000.0
2009-10-07 06:20:00,0.92475,0.92495,0.9244,0.92485,1845899999.0
2009-10-07 06:25:00,0.92485,0.92485,0.92445,0.92475,1664300000.0
2009-10-07 06:30:00,0.92475,0.92505,0.9246,0.9247,1973200003.0
2009-10-07 06:35:00,0.9247,0.92475,0.92445,0.9245,846700002.0
2009-10-07 06:40:00,0.9245,0.9248,0.92445,0.92445,1053400000.0
2009-10-07 06:45:00,0.9245,0.9246,0.92445,0.9246,1092499999.0
2009-10-07 06:50:00,0.9246,0.9247,0.9245,0.92455,1257400000.0
2009-10-07 06:55:00,0.92455,0.9247,0.92435,0.92455,1756200001.0
2009-10-07 07:00:00,0.9245,0.92495,0.9245,0.92485,1346600000.0
2009-10-07 07:05:00,0.9248,0.9249,0.92475,0.9249,1578999998.0
2009-10-07 07:10:00,0.9249,0.9249,0.92465,0.9247,1024900000.0
2009-10-07 07:15:00,0.9247,0.9255,0.9247,0.92545,2291100001.0
2009-10-07 07:20:00,0.92545,0.9255,0.92495,0.9252,2891500005.0
2009-10-07 07:25:00,0.92525,0.92565,0.9252,0.92545,1775700001.0
2009-10-07 07:30:00,0.92545,0.9257,0.92535,0.9256,2074299999.0
2009-10-07 07:35:00,0.9256,0.92585,0.92555,0.92575,540000000.0
2009-10-07 07:40:00,0.92575,0.92585,0.92555,0.92585,2133500000.0
2009-10-07 07:45:00,0.9258,0.92635,0.92565,0.92625,1802400000.0
2009-10-07 07:50:00,0.92625,0.9263,0.92585,0.926,2077799998.0
2009-10-07 07:55:00,0.926,0.92665,0.926,0.92655,2200800000.0
2009-10-07 08:00:00,0.92655,0.92665,0.92625,0.92645,1407199997.0
2009-10-07 08:05:00,0.92635,0.9267,0.92605,0.9267,2579900000.0
2009-10-07 08:10:00,0.9267,0.927,0.9264,0.92675,3634199999.0
2009-10-07 08:15:00,0.9268,0.92695,0.92625,0.92675,3905600001.0
2009-10-07 08:20:00,0.92685,0.92685,0.92615,0.92625,2263199999.0
2009-10-07 08:25:00,0.92625,0.92675,0.9262,0.9265,2071200000.0
2009-10-07 08:30:00,0.9265,0.92685,0.9264,0.9268,2441500001.0
2009-10-07 08:35:00,0.9268,0.92685,0.9267,0.92675,1305200000.0
2009-10-07 08:40:00,0.92675,0.9269,0.92665,0.9269,2016700002.0
2009-10-07 08:45:00,0.9269,0.9276,0.9269,0.9275,2515099999.0
2009-10-07 08:50:00,0.9275,0.92755,0.9265,0.92655,2691900001.0
2009-10-07 08:55:00,0.92655,0.92665,0.92595,0.926,3597500007.0
2009-10-07 09:00:00,0.926,0.9266,0.9259,0.9266,3144099996.0
2009-10-07 09:05:00,0.9266,0.92665,0.92545,0.92565,3757900001.0
2009-10-07 09:10:00,0.92565,0.92565,0.92515,0.9252,3464499997.0
2009-10-07 09:15:00,0.92525,0.9258,0.92525,0.92545,2619800005.0
2009-10-07 09:20:00,0.92545,0.92545,0.92425,0.9249,4786100003.0
2009-10-07 09:25:00,0.9249,0.9249,0.92425,0.9243,2676500001.0
2009-10-07 09:30:00,0.9243,0.92445,0.92415,0.9244,3366100002.0
2009-10-07 09:35:00,0.9244,0.9246,0.9243,0.92435,2979800000.0
2009-10-07 09:40:00,0.92435,0.92435,0.9241,0.92425,2696400000.0
2009-10-07 09:45:00,0.92425,0.92435,0.924,0.9242,2930120001.0
2009-10-07 09:50:00,0.9242,0.92495,0.92415,0.92495,3188899995.0
2009-10-07 09:55:00,0.92495,0.92525,0.92465,0.92525,4911699997.0
2009-10-07 10:00:00,0.9253,0.92535,0.92445,0.92475,2772500001.0
2009-10-07 10:05:00,0.9248,0.92495,0.92455,0.9248,3799399997.0
2009-10-07 10:10:00,0.92475,0.92505,0.92455,0.92495,2114000003.0
2009-10-07 10:15:00,0.92495,0.9255,0.92495,0.9254,2950200001.0
2009-10-07 10:20:00,0.92545,0.9257,0.9253,0.92535,2502300000.0
2009-10-07 10:25:00,0.92535,0.926,0.92535,0.92595,2200500001.0
2009-10-07 10:30:00,0.92595,0.92625,0.9253,0.9258,3741099997.0
2009-10-07 10:35:00,0.9258,0.9264,0.9255,0.92585,2908299998.0
2009-10-07 10:40:00,0.92585,0.92595,0.9255,0.92555,2045800001.0
2009-10-07 10:45:00,0.92555,0.92585,0.92535,0.92555,1681000000.0
2009-10-07 10:50:00,0.92555,0.9257,0.92535,0.92535,2652299996.0
2009-10-07 10:55:00,0.9254,0.92565,0.9253,0.9256,2414299999.0
2009-10-07 11:00:00,0.9256,0.92625,0.92555,0.92565,2918399995.0
2009-10-07 11:05:00,0.92565,0.9265,0.92565,0.926,2755300003.0
2009-10-07 11:10:00,0.926,0.92625,0.92565,0.92575,2229800000.0
2009-10-07 11:15:00,0.92575,0.9258,0.92545,0.9255,2349000000.0
2009-10-07 11:20:00,0.9255,0.92615,0.92535,0.92615,2340400001.0
2009-10-07 11:25:00,0.92615,0.9268,0.92615,0.9268,1972200001.0
2009-10-07 11:30:00,0.9268,0.9269,0.92565,0.92595,3184100002.0
2009-10-07 11:35:00,0.9259,0.92605,0.9257,0.92575,1897400001.0
2009-10-07 11:40:00,0.92575,0.92595,0.9257,0.9258,2627300001.0
2009-10-07 11:45:00,0.92575,0.926,0.92575,0.9259,1285699997.0
2009-10-07 11:50:00,0.9259,0.92595,0.92555,0.9258,2397899996.0
2009-10-07 11:55:00,0.9258,0.9261,0.92575,0.926,2049499999.0
2009-10-07 12:00:00,0.926,0.92665,0.9259,0.92655,2418000003.0
2009-10-07 12:05:00,0.92655,0.9268,0.9265,0.92675,2095400002.0
2009-10-07 12:10:00,0.92675,0.92725,0.9267,0.92705,2120100000.0
2009-10-07 12:15:00,0.92705,0.9272,0.92655,0.92655,2401800000.0
2009-10-07 12:20:00,0.92655,0.9271,0.92655,0.9269,2150100000.0
2009-10-07 12:25:00,0.9269,0.9274,0.9269,0.92725,1590400000.0
2009-10-07 12:30:00,0.9272,0.92725,0.9268,0.92705,2280800004.0
2009-10-07 12:35:00,0.92705,0.9272,0.92705,0.92715,1771299999.0
2009-10-07 12:40:00,0.9271,0.92745,0.92705,0.92725,1737599999.0
2009-10-07 12:45:00,0.92725,0.92725,0.92655,0.9266,3117800000.0
2009-10-07 12:50:00,0.9266,0.92675,0.92525,0.92525,4105000001.0
2009-10-07 12:55:00,0.92525,0.92555,0.92505,0.9253,3092999999.0
2009-10-07 13:00:00,0.92525,0.9255,0.92365,0.92365,3937239991.0
2009-10-07 13:05:00,0.9236,0.92445,0.92325,0.9243,3308699999.0
2009-10-07 13:10:00,0.9243,0.92445,0.92405,0.9243,2040400002.0
2009-10-07 13:15:00,0.9243,0.92445,0.92415,0.92435,2063700000.0
2009-10-07 13:20:00,0.92435,0.9244,0.92395,0.9243,3560499999.0
2009-10-07 13:25:00,0.9243,0.9253,0.9242,0.92495,3669500007.0
2009-10-07 13:30:00,0.92495,0.92535,0.9245,0.92455,2742199998.0
2009-10-07 13:35:00,0.9245,0.92485,0.9245,0.92475,2902499997.0
2009-10-07 13:40:00,0.92475,0.92485,0.9246,0.92475,1970700000.0
2009-10-07 13:45:00,0.92475,0.9249,0.92475,0.92485,1709600000.0
2009-10-07 13:50:00,0.92485,0.9253,0.9248,0.9252,1973100002.0
2009-10-07 13:55:00,0.92515,0.9252,0.925,0.92505,1941099999.0
2009-10-07 14:00:00,0.9251,0.9251,0.92445,0.9246,3595299999.0
2009-10-07 14:05:00,0.9246,0.92485,0.9246,0.92475,2221199997.0
2009-10-07 14:10:00,0.92475,0.9249,0.9246,0.9248,2162500004.0
2009-10-07 14:15:00,0.9248,0.9249,0.9243,0.9243,2109899997.0
2009-10-07 14:20:00,0.9243,0.9246,0.92425,0.9245,2783300001.0
2009-10-07 14:25:00,0.9245,0.9247,0.9245,0.92455,1964000001.0
2009-10-07 14:30:00,0.92455,0.92475,0.92425,0.92475,2050399998.0
2009-10-07 14:35:00,0.92475,0.92485,0.92415,0.92445,2456799998.0
2009-10-07 14:40:00,0.92445,0.9247,0.9243,0.9243,2599900002.0
2009-10-07 14:45:00,0.9243,0.92435,0.9238,0.9239,3005700001.0
2009-10-07 14:50:00,0.92385,0.92405,0.92295,0.923,3316200004.0
2009-10-07 14:55:00,0.923,0.92335,0.9229,0.92315,2575699998.0
2009-10-07 15:00:00,0.92315,0.9233,0.92285,0.92295,2808399997.0
2009-10-07 15:05:00,0.92295,0.9232,0.92275,0.9228,3463899998.0
2009-10-07 15:10:00,0.92275,0.9234,0.9226,0.92335,2816300004.0
2009-10-07 15:15:00,0.92335,0.9236,0.92335,0.9235,1299300000.0
2009-10-07 15:20:00,0.9235,0.92425,0.9235,0.924,1602199999.0
2009-10-07 15:25:00,0.92405,0.9242,0.92365,0.92415,3564900001.0
2009-10-07 15:30:00,0.92415,0.9242,0.92375,0.9239,3238400005.0
2009-10-07 15:35:00,0.9239,0.92415,0.9237,0.9241,3660299997.0
2009-10-07 15:40:00,0.9241,0.9243,0.92395,0.9242,3786999998.0
2009-10-07 15:45:00,0.92425,0.92435,0.92385,0.92395,3246799999.0
2009-10-07 15:50:00,0.92395,0.92405,0.92365,0.92375,3100900000.0
2009-10-07 15:55:00,0.92375,0.9239,0.92355,0.9238,3014799999.0
2009-10-07 16:00:00,0.9238,0.9246,0.92365,0.9245,3770700002.0
2009-10-07 16:05:00,0.9245,0.92555,0.9245,0.92515,4144000001.0
2009-10-07 16:10:00,0.92515,0.92525,0.9249,0.925,4333600002.0
2009-10-07 16:15:00,0.925,0.92545,0.92495,0.9253,4739300000.0
2009-10-07 16:20:00,0.92525,0.9254,0.9251,0.9251,4320900001.0
2009-10-07 16:25:00,0.9251,0.9251,0.9248,0.9248,2595599994.0
2009-10-07 16:30:00,0.9248,0.92485,0.92425,0.9243,2761299998.0
2009-10-07 16:35:00,0.9243,0.92435,0.92315,0.92325,3606400001.0
2009-10-07 16:40:00,0.92325,0.9233,0.92285,0.923,4414099997.0
2009-10-07 16:45:00,0.923,0.92315,0.92265,0.9228,2405200003.0
2009-10-07 16:50:00,0.92285,0.9233,0.92285,0.9231,2235000001.0
2009-10-07 16:55:00,0.9231,0.9231,0.92245,0.9226,2920700000.0
2009-10-07 17:00:00,0.9226,0.92345,0.92255,0.9232,2694989997.0
2009-10-07 17:05:00,0.92325,0.9233,0.92285,0.9229,1901900001.0
2009-10-07 17:10:00,0.9229,0.9232,0.92285,0.9229,2861500000.0
2009-10-07 17:15:00,0.9229,0.92305,0.9228,0.9229,2234200000.0
2009-10-07 17:20:00,0.9229,0.9232,0.92275,0.92315,2847600000.0
2009-10-07 17:25:00,0.92315,0.92325,0.9227,0.92275,1720500000.0
2009-10-07 17:30:00,0.92275,0.9228,0.9225,0.9225,1759199998.0
2009-10-07 17:35:00,0.92255,0.9226,0.9225,0.92255,2364500003.0
2009-10-07 17:40:00,0.92255,0.9227,0.92245,0.9225,2939199996.0
2009-10-07 17:45:00,0.9225,0.9229,0.9225,0.9229,1996299999.0
2009-10-07 17:50:00,0.9228,0.9231,0.9227,0.9231,1457800002.0
2009-10-07 17:55:00,0.9231,0.9233,0.9229,0.92295,1971699995.0
2009-10-07 18:00:00,0.923,0.9232,0.92275,0.92275,2615400002.0
2009-10-07 18:05:00,0.92275,0.923,0.92265,0.9228,2798600001.0
2009-10-07 18:10:00,0.9228,0.9229,0.9225,0.9225,2264900004.0
2009-10-07 18:15:00,0.9225,0.9225,0.92205,0.92245,2023800000.0
2009-10-07 18:20:00,0.92245,0.9226,0.92225,0.9224,1481700000.0
2009-10-07 18:25:00,0.92235,0.9226,0.92225,0.9223,1480900000.0
2009-10-07 18:30:00,0.92225,0.92235,0.9221,0.9221,1345700001.0
2009-10-07 18:35:00,0.9221,0.92235,0.922,0.92225,1320999996.0
2009-10-07 18:40:00,0.92225,0.92235,0.9221,0.9221,901899999.0
2009-10-07 18:45:00,0.9221,0.92225,0.92205,0.9222,1548600011.0
2009-10-07 18:50:00,0.9222,0.92255,0.92215,0.9225,1184000006.0
2009-10-07 18:55:00,0.92255,0.92255,0.9225,0.92255,540100000.0
2009-10-07 19:00:00,0.92255,0.9226,0.92225,0.92225,1543300000.0
2009-10-07 19:05:00,0.92225,0.92255,0.9221,0.9225,1081400000.0
2009-10-07 19:10:00,0.9225,0.92275,0.92245,0.9226,984200000.0
2009-10-07 19:15:00,0.92255,0.9226,0.92225,0.9225,983100002.0
2009-10-07 19:20:00,0.9225,0.92255,0.9223,0.9224,950300001.0
2009-10-07 19:25:00,0.9224,0.9224,0.9222,0.9224,987100004.0
2009-10-07 19:30:00,0.9224,0.92255,0.92145,0.9215,2779999993.0
2009-10-07 19:35:00,0.9215,0.9216,0.92055,0.92065,2616399997.0
2009-10-07 19:40:00,0.92065,0.92075,0.9201,0.9204,2554100002.0
2009-10-07 19:45:00,0.9204,0.92065,0.9203,0.9203,1150800001.0
2009-10-07 19:50:00,0.9203,0.9204,0.9201,0.92025,1656599999.0
2009-10-07 19:55:00,0.92025,0.92025,0.91985,0.9199,1644200000.0
2009-10-07 20:00:00,0.91985,0.92005,0.9195,0.9195,1993199999.0
2009-10-07 20:05:00,0.91955,0.9197,0.91935,0.91935,1351600001.0
2009-10-07 20:10:00,0.91935,0.91955,0.91905,0.91945,2543299997.0
2009-10-07 20:15:00,0.91945,0.9199,0.91935,0.9198,2091199998.0
2009-10-07 20:20:00,0.9198,0.9203,0.9198,0.92025,2204300005.0
2009-10-07 20:25:00,0.92025,0.9204,0.9201,0.9203,1609699998.0
2009-10-07 20:30:00,0.9203,0.92035,0.9202,0.92025,2327199987.0
2009-10-07 20:35:00,0.92025,0.9204,0.9202,0.9203,1526599995.0
2009-10-07 20:40:00,0.9203,0.9204,0.92025,0.92035,2053300001.0
2009-10-07 20:45:00,0.92035,0.9204,0.92025,0.92035,1020099998.0
2009-10-07 20:50:00,0.92035,0.9206,0.9203,0.9206,2082299995.0
2009-10-07 20:55:00,0.9206,0.92065,0.92045,0.92045,1187299999.0
2009-10-07 21:00:00,0.92045,0.9206,0.9204,0.9204,1016200000.0
2009-10-07 21:05:00,0.92035,0.92045,0.92035,0.92045,1280899997.0
2009-10-07 21:10:00,0.92045,0.92065,0.92035,0.92065,732299998.0
2009-10-07 21:15:00,0.92065,0.92075,0.92065,0.92075,1174400001.0
2009-10-07 21:20:00,0.92075,0.9208,0.92065,0.92065,1013400000.0
2009-10-07 21:25:00,0.9206,0.92075,0.92055,0.92075,499900000.0
2009-10-07 21:30:00,0.9207,0.92075,0.9203,0.92035,1151199999.0
2009-10-07 21:35:00,0.92035,0.92065,0.9203,0.92055,1705299998.0
2009-10-07 21:40:00,0.92055,0.92065,0.92055,0.9206,975999996.0
2009-10-07 21:45:00,0.9206,0.92065,0.92045,0.92055,955699998.0
2009-10-07 21:50:00,0.92055,0.92055,0.9203,0.9204,2466100008.0
2009-10-07 21:55:00,0.9204,0.9206,0.9203,0.92045,2016700007.0
2009-10-07 22:00:00,0.92045,0.9205,0.9203,0.9203,1627600000.0
2009-10-07 22:05:00,0.9203,0.92055,0.9202,0.9204,2607499998.0
2009-10-07 22:10:00,0.9204,0.9205,0.92035,0.9205,2238399996.0
2009-10-07 22:15:00,0.9205,0.92055,0.92035,0.92045,1862999999.0
2009-10-07 22:20:00,0.92045,0.92045,0.9203,0.9204,2495400000.0
2009-10-07 22:25:00,0.92035,0.92045,0.9203,0.92045,1410099999.0
2009-10-07 22:30:00,0.92045,0.92065,0.92035,0.92065,884399999.0
2009-10-07 22:35:00,0.92065,0.92065,0.92035,0.9205,646700000.0
2009-10-07 22:40:00,0.9205,0.9207,0.92035,0.9205,770600000.0
2009-10-07 22:45:00,0.9205,0.92055,0.92035,0.92045,487700000.0
2009-10-07 22:50:00,0.92045,0.92065,0.92045,0.92055,972900001.0
2009-10-07 22:55:00,0.92055,0.92055,0.91975,0.91985,1023600000.0
2009-10-07 23:00:00,0.91975,0.92015,0.91965,0.92,200800000.0
2009-10-07 23:05:00,0.92005,0.92035,0.9198,0.9203,192500000.0
2009-10-07 23:10:00,0.92035,0.92045,0.92015,0.9203,242900000.0
2009-10-07 23:15:00,0.9203,0.92045,0.92005,0.9203,158100000.0
2009-10-07 23:20:00,0.9203,0.92036,0.92017,0.92023,610400000.0
2009-10-07 23:25:00,0.9203,0.9203,0.92015,0.92019,450900000.0
2009-10-07 23:30:00,0.9203,0.9203,0.92015,0.92025,46100000.0
2009-10-07 23:35:00,0.92003,0.92015,0.91979,0.92005,232500000.0
2009-10-07 23:40:00,0.92005,0.92015,0.91998,0.92002,238900000.0
2009-10-07 23:45:00,0.91997,0.9201,0.91984,0.9201,587600000.0
2009-10-07 23:50:00,0.92005,0.92015,0.92,0.92015,499600000.0
2009-10-07 23:55:00,0.91998,0.92035,0.91995,0.92035,469100000.0
2009-10-08 00:00:00,0.92035,0.9205,0.92025,0.9203,748850000.0
2009-10-08 00:05:00,0.92035,0.9205,0.92025,0.92045,681099999.0
2009-10-08 00:10:00,0.92055,0.92055,0.9203,0.92045,447400000.0
2009-10-08 00:15:00,0.9204,0.9204,0.92035,0.9204,246400000.0
2009-10-08 00:20:00,0.9204,0.92055,0.9204,0.92045,234500000.0
2009-10-08 00:25:00,0.92045,0.92045,0.9203,0.92045,621600000.0
2009-10-08 00:30:00,0.9204,0.9207,0.92035,0.92045,903200000.0
2009-10-08 00:35:00,0.9205,0.9205,0.92035,0.92045,300500000.0
2009-10-08 00:40:00,0.92045,0.92055,0.92035,0.92035,346799999.0
2009-10-08 00:45:00,0.9204,0.92045,0.9203,0.92045,141600000.0
2009-10-08 00:50:00,0.9204,0.9205,0.92035,0.9204,338000000.0
2009-10-08 00:55:00,0.92045,0.9206,0.9204,0.92055,233200000.0
2009-10-08 01:00:00,0.92065,0.92065,0.9205,0.9206,439800000.0
2009-10-08 01:05:00,0.9206,0.9206,0.92035,0.9204,519100000.0
2009-10-08 01:10:00,0.92045,0.9206,0.9204,0.9205,351699997.0
2009-10-08 01:15:00,0.9206,0.92075,0.92043,0.9207,704700000.0
2009-10-08 01:20:00,0.9207,0.921,0.9205,0.92075,797700000.0
2009-10-08 01:25:00,0.92075,0.92095,0.92065,0.92085,1047000000.0
2009-10-08 01:30:00,0.92085,0.9213,0.9208,0.9213,1205799996.0
2009-10-08 01:35:00,0.9213,0.9214,0.92115,0.92115,388200000.0
2009-10-08 01:40:00,0.92115,0.9213,0.92115,0.9213,968700004.0
2009-10-08 01:45:00,0.9213,0.92145,0.92125,0.92135,199890001.0
2009-10-08 01:50:00,0.92135,0.9217,0.92125,0.9216,1146500001.0
2009-10-08 01:55:00,0.9216,0.92175,0.92145,0.9216,819500000.0
2009-10-08 02:00:00,0.9216,0.92175,0.9215,0.9216,637500000.0
2009-10-08 02:05:00,0.9216,0.92175,0.92155,0.92155,2023550000.0
2009-10-08 02:10:00,0.92155,0.9217,0.92145,0.92155,1452100000.0
2009-10-08 02:15:00,0.92155,0.92165,0.92135,0.9214,1023900000.0
2009-10-08 02:20:00,0.9214,0.92175,0.9211,0.9217,1698400000.0
2009-10-08 02:25:00,0.92165,0.9218,0.92165,0.9217,1292700000.0
2009-10-08 02:30:00,0.9217,0.9224,0.9217,0.92225,2167600000.0
2009-10-08 02:35:00,0.92225,0.92235,0.92165,0.92175,1826200000.0
2009-10-08 02:40:00,0.92175,0.92185,0.92115,0.92115,1910800002.0
2009-10-08 02:45:00,0.92115,0.9212,0.9205,0.9207,2016100000.0
2009-10-08 02:50:00,0.9206,0.92115,0.92055,0.9207,1408300000.0
2009-10-08 02:55:00,0.92075,0.92105,0.9207,0.921,1367099999.0
2009-10-08 03:00:00,0.92105,0.92105,0.92095,0.921,853900001.0
2009-10-08 03:05:00,0.92105,0.9211,0.9209,0.9211,1361200000.0
2009-10-08 03:10:00,0.92105,0.92125,0.921,0.9211,1165600001.0
2009-10-08 03:15:00,0.9211,0.9216,0.92105,0.9216,1410800001.0
2009-10-08 03:20:00,0.9216,0.9217,0.9215,0.92165,1163380002.0
2009-10-08 03:25:00,0.92165,0.9218,0.92155,0.92165,1306800000.0
2009-10-08 03:30:00,0.92165,0.922,0.9216,0.9217,1222800000.0
2009-10-08 03:35:00,0.9217,0.92195,0.92165,0.9218,1072400000.0
2009-10-08 03:40:00,0.9218,0.92205,0.9218,0.92185,1016600000.0
2009-10-08 03:45:00,0.92185,0.9221,0.92185,0.922,1369300000.0
2009-10-08 03:50:00,0.922,0.9224,0.92195,0.9222,1612800000.0
2009-10-08 03:55:00,0.9222,0.9223,0.922,0.9221,1635100000.0
2009-10-08 04:00:00,0.9221,0.92215,0.92205,0.9221,552900000.0
2009-10-08 04:05:00,0.9221,0.9221,0.9217,0.9219,1149399999.0
2009-10-08 04:10:00,0.9219,0.92195,0.9215,0.9217,1445200000.0
2009-10-08 04:15:00,0.9217,0.92195,0.92165,0.9218,1283899999.0
2009-10-08 04:20:00,0.9218,0.9219,0.92165,0.9217,984300000.0
2009-10-08 04:25:00,0.9217,0.92185,0.92165,0.9218,1800199999.0
2009-10-08 04:30:00,0.9218,0.92205,0.9218,0.92195,950300000.0
2009-10-08 04:35:00,0.92195,0.9221,0.92185,0.92185,1366400000.0
2009-10-08 04:40:00,0.92185,0.92235,0.92185,0.92215,1861799997.0
2009-10-08 04:45:00,0.92215,0.92265,0.9221,0.92255,2200189997.0
2009-10-08 04:50:00,0.92255,0.9228,0.9224,0.92255,2244499996.0
2009-10-08 04:55:00,0.92255,0.92285,0.92245,0.9226,1232300001.0
2009-10-08 05:00:00,0.9226,0.92265,0.9223,0.92255,2054200000.0
2009-10-08 05:05:00,0.9226,0.9227,0.92235,0.92255,1673099999.0
2009-10-08 05:10:00,0.92255,0.92255,0.92235,0.92245,949600000.0
2009-10-08 05:15:00,0.92245,0.9225,0.9222,0.92235,1027799999.0
2009-10-08 05:20:00,0.92235,0.9228,0.92235,0.9227,2051100002.0
2009-10-08 05:25:00,0.9227,0.92285,0.92265,0.92275,1673799994.0
2009-10-08 05:30:00,0.92275,0.92275,0.9225,0.9225,614299999.0
2009-10-08 05:35:00,0.92245,0.92265,0.92245,0.92255,794900000.0
2009-10-08 05:40:00,0.92255,0.92265,0.92245,0.9225,1003200000.0
2009-10-08 05:45:00,0.9225,0.9226,0.9224,0.9225,1525200001.0
2009-10-08 05:50:00,0.9225,0.92265,0.92245,0.92245,911499998.0
2009-10-08 05:55:00,0.92245,0.9226,0.92245,0.92255,1629700000.0
2009-10-08 06:00:00,0.92255,0.92265,0.92225,0.9223,1363200003.0
2009-10-08 06:05:00,0.9223,0.92235,0.9223,0.9223,1051200002.0
2009-10-08 06:10:00,0.92235,0.9224,0.9223,0.92235,572200000.0
2009-10-08 06:15:00,0.92235,0.92235,0.92235,0.92235,1491300000.0
2009-10-08 06:20:00,0.92235,0.92235,0.92225,0.92225,749399998.0
2009-10-08 06:25:00,0.92225,0.92235,0.92225,0.9223,1050200000.0
2009-10-08 06:30:00,0.9223,0.92235,0.92225,0.92225,1205900002.0
2009-10-08 06:35:00,0.92225,0.92245,0.92225,0.92235,1359600000.0
2009-10-08 06:40:00,0.92235,0.92255,0.9223,0.92255,699399999.0
2009-10-08 06:45:00,0.92255,0.9226,0.9225,0.9226,877300000.0
2009-10-08 06:50:00,0.9226,0.92275,0.92255,0.9226,2194400003.0
2009-10-08 06:55:00,0.92265,0.92285,0.9225,0.9226,2004099999.0
2009-10-08 07:00:00,0.9226,0.92275,0.92255,0.92255,789200000.0
2009-10-08 07:05:00,0.92255,0.92255,0.92235,0.92245,1357500001.0
2009-10-08 07:10:00,0.92245,0.9225,0.9223,0.9225,1282400001.0
2009-10-08 07:15:00,0.9225,0.9227,0.92245,0.92255,1530100001.0
2009-10-08 07:20:00,0.92255,0.92255,0.9223,0.9223,1570600007.0
2009-10-08 07:25:00,0.92235,0.92235,0.92185,0.92185,1434400001.0
2009-10-08 07:30:00,0.92195,0.9223,0.9218,0.92225,2043499999.0
2009-10-08 07:35:00,0.92225,0.92245,0.9222,0.92225,1145900000.0
2009-10-08 07:40:00,0.92225,0.92265,0.9222,0.92255,1342900000.0
2009-10-08 07:45:00,0.92255,0.9227,0.92245,0.92255,1373500000.0
2009-10-08 07:50:00,0.92255,0.92275,0.9225,0.9227,1169700000.0
2009-10-08 07:55:00,0.9227,0.92285,0.92265,0.92265,1303600000.0
2009-10-08 08:00:00,0.92265,0.92285,0.9225,0.9225,548700000.0
2009-10-08 08:05:00,0.9225,0.9225,0.922,0.922,880900000.0
2009-10-08 08:10:00,0.92205,0.9229,0.92195,0.9228,1680500000.0
2009-10-08 08:15:00,0.9228,0.923,0.9226,0.9227,1981700000.0
2009-10-08 08:20:00,0.9227,0.92275,0.9224,0.9224,1844099999.0
2009-10-08 08:25:00,0.9224,0.92275,0.92215,0.92275,2281200000.0
2009-10-08 08:30:00,0.9228,0.9229,0.92235,0.92245,2765600000.0
2009-10-08 08:35:00,0.92245,0.9228,0.9224,0.9226,1456400000.0
2009-10-08 08:40:00,0.9226,0.9226,0.92185,0.9221,3548499998.0
2009-10-08 08:45:00,0.9221,0.9222,0.9219,0.922,2411000000.0
2009-10-08 08:50:00,0.922,0.92215,0.92185,0.92185,2065099999.0
2009-10-08 08:55:00,0.92185,0.9219,0.92125,0.9215,3512500005.0
2009-10-08 09:00:00,0.9215,0.9217,0.9205,0.92085,3999400001.0
2009-10-08 09:05:00,0.92085,0.9209,0.92045,0.92045,4587100004.0
2009-10-08 09:10:00,0.92045,0.92045,0.91925,0.9199,4303999997.0
2009-10-08 09:15:00,0.9199,0.92,0.91955,0.91985,3936000001.0
2009-10-08 09:20:00,0.91985,0.9204,0.9197,0.9203,3528400002.0
2009-10-08 09:25:00,0.9203,0.92035,0.91985,0.9201,3061900003.0
2009-10-08 09:30:00,0.9201,0.92035,0.9199,0.9199,2160399999.0
2009-10-08 09:35:00,0.9199,0.92015,0.9198,0.92,2839400002.0
2009-10-08 09:40:00,0.92,0.92015,0.91975,0.91975,2451599999.0
2009-10-08 09:45:00,0.91975,0.92005,0.9196,0.92005,4024999990.0
2009-10-08 09:50:00,0.92005,0.9201,0.91975,0.92,3847300006.0
2009-10-08 09:55:00,0.92,0.92025,0.9199,0.92015,2314100000.0
2009-10-08 10:00:00,0.92015,0.92025,0.92005,0.92005,2917099996.0
2009-10-08 10:05:00,0.9201,0.9203,0.9199,0.92025,2472199999.0
2009-10-08 10:10:00,0.92025,0.92075,0.9202,0.92045,2956200008.0
2009-10-08 10:15:00,0.92045,0.9207,0.92,0.9202,2711599997.0
2009-10-08 10:20:00,0.9202,0.9206,0.9201,0.92045,3142600000.0
2009-10-08 10:25:00,0.92045,0.92065,0.91985,0.92,2723299997.0
2009-10-08 10:30:00,0.92005,0.9204,0.9199,0.9204,3726300000.0
2009-10-08 10:35:00,0.9204,0.92105,0.92,0.92085,3648200000.0
2009-10-08 10:40:00,0.92085,0.921,0.92075,0.92095,3156199996.0
2009-10-08 10:45:00,0.92095,0.9213,0.92085,0.9213,2091299995.0
2009-10-08 10:50:00,0.9213,0.9219,0.9212,0.92135,2820700000.0
2009-10-08 10:55:00,0.92135,0.92145,0.9207,0.9207,2276600001.0
2009-10-08 11:00:00,0.9207,0.92095,0.92065,0.9209,2500750006.0
2009-10-08 11:05:00,0.9209,0.9209,0.92065,0.92065,1528200002.0
2009-10-08 11:10:00,0.92065,0.92085,0.92055,0.9206,2499600000.0
2009-10-08 11:15:00,0.9206,0.9206,0.92005,0.92015,3161500011.0
2009-10-08 11:20:00,0.92015,0.9203,0.9199,0.91995,1885700004.0
2009-10-08 11:25:00,0.91995,0.92045,0.9199,0.9204,2916700001.0
2009-10-08 11:30:00,0.9204,0.9204,0.92025,0.92035,1167200004.0
2009-10-08 11:35:00,0.92035,0.92035,0.9198,0.91995,2314499999.0
2009-10-08 11:40:00,0.92,0.9202,0.91985,0.92015,2088100000.0
2009-10-08 11:45:00,0.92015,0.92025,0.9198,0.9198,1363899999.0
2009-10-08 11:50:00,0.9198,0.92,0.9198,0.92,1290100000.0
2009-10-08 11:55:00,0.92,0.92,0.91985,0.9199,1123909997.0
2009-10-08 12:00:00,0.9199,0.92,0.9198,0.91985,1595800000.0
2009-10-08 12:05:00,0.91985,0.92005,0.91975,0.9198,2683999999.0
2009-10-08 12:10:00,0.9198,0.92,0.9196,0.91975,1942899998.0
2009-10-08 12:15:00,0.91975,0.91975,0.91935,0.9194,1992700001.0
2009-10-08 12:20:00,0.9194,0.91975,0.91895,0.919,3472500004.0
2009-10-08 12:25:00,0.919,0.91935,0.91865,0.91905,3186800002.0
2009-10-08 12:30:00,0.91905,0.9193,0.91895,0.9192,2763200001.0
2009-10-08 12:35:00,0.9192,0.91965,0.9191,0.91925,3247300005.0
2009-10-08 12:40:00,0.91915,0.91915,0.9182,0.91825,4481000005.0
2009-10-08 12:45:00,0.9183,0.9189,0.9181,0.91885,3173700008.0
2009-10-08 12:50:00,0.9188,0.91955,0.9188,0.91915,3585800000.0
2009-10-08 12:55:00,0.91915,0.91955,0.9181,0.919,2538700000.0
2009-10-08 13:00:00,0.91885,0.9208,0.91745,0.9201,4357600000.0
2009-10-08 13:05:00,0.9201,0.9201,0.91925,0.91965,3792000002.0
2009-10-08 13:10:00,0.91965,0.91975,0.91905,0.91905,2626600005.0
2009-10-08 13:15:00,0.91905,0.92005,0.91905,0.91975,2555500003.0
2009-10-08 13:20:00,0.91975,0.9198,0.91955,0.9198,2469800001.0
2009-10-08 13:25:00,0.91975,0.92,0.91925,0.91925,1828300002.0
2009-10-08 13:30:00,0.91925,0.9194,0.91825,0.91855,4343299991.0
2009-10-08 13:35:00,0.91855,0.91885,0.91855,0.9187,2551500002.0
2009-10-08 13:40:00,0.9187,0.9187,0.91755,0.9176,1728900001.0
2009-10-08 13:45:00,0.9176,0.91875,0.91755,0.9187,1881899999.0
2009-10-08 13:50:00,0.91875,0.91895,0.9187,0.9187,1925200001.0
2009-10-08 13:55:00,0.9187,0.9189,0.9187,0.91885,1174500000.0
2009-10-08 14:00:00,0.91885,0.91935,0.91885,0.91925,1721700000.0
2009-10-08 14:05:00,0.91925,0.91965,0.91925,0.91965,1570700001.0
2009-10-08 14:10:00,0.91965,0.92,0.91955,0.91995,1641100000.0
2009-10-08 14:15:00,0.91995,0.92015,0.91995,0.92005,2106499999.0
2009-10-08 14:20:00,0.92,0.92005,0.91895,0.91895,2559899999.0
2009-10-08 14:25:00,0.91895,0.91915,0.91845,0.9186,2788600001.0
2009-10-08 14:30:00,0.9186,0.91865,0.918,0.91845,3323600000.0
2009-10-08 14:35:00,0.9185,0.91945,0.9184,0.91905,4216200002.0
2009-10-08 14:40:00,0.9191,0.9191,0.9183,0.91885,2709100002.0
2009-10-08 14:45:00,0.91885,0.9189,0.9182,0.91835,2761700001.0
2009-10-08 14:50:00,0.91835,0.9193,0.91815,0.9188,3846999995.0
2009-10-08 14:55:00,0.9188,0.92015,0.91875,0.9198,3710799997.0
2009-10-08 15:00:00,0.9198,0.92,0.91955,0.9197,3514199998.0
2009-10-08 15:05:00,0.9197,0.91975,0.9192,0.9194,3468000001.0
2009-10-08 15:10:00,0.9194,0.9194,0.91885,0.919,2886599999.0
2009-10-08 15:15:00,0.919,0.9198,0.91885,0.919,3602700006.0
2009-10-08 15:20:00,0.919,0.9191,0.9174,0.91775,4535799998.0
2009-10-08 15:25:00,0.91775,0.9181,0.91685,0.917,4285299995.0
2009-10-08 15:30:00,0.917,0.917,0.9159,0.9168,4197499999.0
2009-10-08 15:35:00,0.9168,0.91725,0.9167,0.9172,4136800005.0
2009-10-08 15:40:00,0.91715,0.9175,0.91705,0.91745,2827400003.0
2009-10-08 15:45:00,0.91745,0.918,0.9173,0.918,2760400005.0
2009-10-08 15:50:00,0.918,0.91815,0.91745,0.91745,2418899999.0
2009-10-08 15:55:00,0.9174,0.91785,0.9174,0.9177,2580500001.0
2009-10-08 16:00:00,0.9177,0.9178,0.9172,0.9172,3650799999.0
2009-10-08 16:05:00,0.9172,0.9175,0.9168,0.91725,3702100001.0
2009-10-08 16:10:00,0.91725,0.91765,0.9172,0.91755,3406000005.0
2009-10-08 16:15:00,0.91755,0.91775,0.91725,0.91725,4202799999.0
2009-10-08 16:20:00,0.91725,0.91735,0.917,0.91715,3751100005.0
2009-10-08 16:25:00,0.91715,0.9177,0.9171,0.9175,3715500004.0
2009-10-08 16:30:00,0.9175,0.91785,0.91745,0.9176,3072300003.0
2009-10-08 16:35:00,0.91755,0.91785,0.91735,0.9178,3386999997.0
2009-10-08 16:40:00,0.91775,0.918,0.91755,0.91765,3751800000.0
2009-10-08 16:45:00,0.91765,0.9178,0.91735,0.91745,3029200002.0
2009-10-08 16:50:00,0.91745,0.9175,0.91715,0.91715,2692399996.0
2009-10-08 16:55:00,0.9171,0.91745,0.9167,0.9169,4417800004.0
2009-10-08 17:00:00,0.9169,0.91805,0.9169,0.91795,3823100000.0
2009-10-08 17:05:00,0.91795,0.9184,0.91795,0.91825,2933000002.0
2009-10-08 17:10:00,0.9183,0.91835,0.9179,0.9183,2989099998.0
2009-10-08 17:15:00,0.9183,0.9186,0.9181,0.9182,2935800000.0
2009-10-08 17:20:00,0.9182,0.9184,0.91815,0.91835,2998600000.0
2009-10-08 17:25:00,0.91835,0.9184,0.9176,0.91765,3435200011.0
2009-10-08 17:30:00,0.9177,0.9178,0.9175,0.9177,2831400001.0
2009-10-08 17:35:00,0.91765,0.9178,0.91735,0.9176,3239299998.0
2009-10-08 17:40:00,0.9176,0.91805,0.91755,0.91795,2174000002.0
2009-10-08 17:45:00,0.91795,0.91825,0.91775,0.91815,3556100002.0
2009-10-08 17:50:00,0.91815,0.91875,0.9181,0.9186,1882299998.0
2009-10-08 17:55:00,0.9186,0.91865,0.9182,0.9184,1830000000.0
2009-10-08 18:00:00,0.91835,0.91845,0.91825,0.9183,1215500001.0
2009-10-08 18:05:00,0.9183,0.91835,0.918,0.918,1387100006.0
2009-10-08 18:10:00,0.918,0.91815,0.918,0.9181,1767500004.0
2009-10-08 18:15:00,0.9181,0.9182,0.918,0.91815,2473700026.0
2009-10-08 18:20:00,0.91815,0.91825,0.918,0.9182,1719600002.0
2009-10-08 18:25:00,0.9182,0.91915,0.91815,0.91885,3112400001.0
2009-10-08 18:30:00,0.9188,0.91935,0.9188,0.9191,3064100001.0
2009-10-08 18:35:00,0.9191,0.91975,0.919,0.91965,3003299999.0
2009-10-08 18:40:00,0.91965,0.9198,0.91915,0.91965,2778600000.0
2009-10-08 18:45:00,0.91965,0.9197,0.9193,0.91945,1454099998.0
2009-10-08 18:50:00,0.9195,0.9199,0.91945,0.9197,1862400000.0
2009-10-08 18:55:00,0.9197,0.91975,0.9196,0.9197,1389500000.0
2009-10-08 19:00:00,0.9197,0.9199,0.9194,0.9199,2367000000.0
2009-10-08 19:05:00,0.91985,0.92,0.9193,0.9196,1921099999.0
2009-10-08 19:10:00,0.91955,0.91955,0.9192,0.9193,1583800001.0
2009-10-08 19:15:00,0.9193,0.91935,0.9192,0.9192,984700000.0
2009-10-08 19:20:00,0.9192,0.9193,0.91905,0.9193,1077300000.0
2009-10-08 19:25:00,0.9193,0.9194,0.91925,0.9193,679300000.0
2009-10-08 19:30:00,0.9193,0.91935,0.91905,0.9191,1457600003.0
2009-10-08 19:35:00,0.9191,0.9193,0.91875,0.91875,1902400003.0
2009-10-08 19:40:00,0.91875,0.9192,0.91875,0.9191,2267900001.0
2009-10-08 19:45:00,0.9191,0.91935,0.91885,0.9189,1219600000.0
2009-10-08 19:50:00,0.9189,0.91895,0.9185,0.9187,1148200001.0
2009-10-08 19:55:00,0.9187,0.9189,0.9186,0.91875,1033500000.0
2009-10-08 20:00:00,0.91875,0.91945,0.91875,0.9193,918200000.0
2009-10-08 20:05:00,0.91925,0.91985,0.9192,0.91955,1955400002.0
2009-10-08 20:10:00,0.91955,0.9198,0.91935,0.9198,2993399996.0
2009-10-08 20:15:00,0.9198,0.92035,0.9198,0.9201,3350499995.0
2009-10-08 20:20:00,0.92015,0.92025,0.9198,0.91995,2656400005.0
2009-10-08 20:25:00,0.92,0.92,0.9198,0.9199,1598000000.0
2009-10-08 20:30:00,0.9199,0.9201,0.91985,0.91995,1797200004.0
2009-10-08 20:35:00,0.91995,0.92,0.91965,0.91985,1605400003.0
2009-10-08 20:40:00,0.91985,0.92005,0.9198,0.9199,1200900000.0
2009-10-08 20:45:00,0.9199,0.92005,0.91975,0.92,1531799997.0
2009-10-08 20:50:00,0.92,0.9201,0.9199,0.92005,1631199999.0
2009-10-08 20:55:00,0.92005,0.9201,0.9196,0.9197,1139100000.0
2009-10-08 21:00:00,0.9197,0.91975,0.9195,0.9195,1598999999.0
2009-10-08 21:05:00,0.9195,0.9196,0.91945,0.9196,987299999.0
2009-10-08 21:10:00,0.9196,0.9199,0.91945,0.91955,1660700000.0
2009-10-08 21:15:00,0.91955,0.91975,0.9195,0.91965,1961300000.0
2009-10-08 21:20:00,0.9196,0.9196,0.9195,0.91955,477500000.0
2009-10-08 21:25:00,0.91955,0.91955,0.9194,0.91945,538400000.0
2009-10-08 21:30:00,0.91945,0.91955,0.9193,0.91945,1122800002.0
2009-10-08 21:35:00,0.91945,0.9195,0.9193,0.9193,1597000000.0
2009-10-08 21:40:00,0.9193,0.9195,0.9193,0.9194,684800000.0
2009-10-08 21:45:00,0.9194,0.9196,0.91935,0.9196,652300000.0
2009-10-08 21:50:00,0.9196,0.91965,0.9195,0.9196,688000000.0
2009-10-08 21:55:00,0.91955,0.91965,0.9195,0.9195,376500000.0
2009-10-08 22:00:00,0.91955,0.9196,0.91935,0.9194,288500000.0
2009-10-08 22:05:00,0.91935,0.91945,0.91935,0.91945,879300000.0
2009-10-08 22:10:00,0.91945,0.91955,0.9194,0.9195,367100000.0
2009-10-08 22:15:00,0.9195,0.9195,0.91935,0.91945,1117500000.0
2009-10-08 22:20:00,0.91945,0.91965,0.9194,0.91955,1007800000.0
2009-10-08 22:25:00,0.9196,0.9197,0.9195,0.91965,430100000.0
2009-10-08 22:30:00,0.9197,0.91975,0.91965,0.91975,641800000.0
2009-10-08 22:35:00,0.91975,0.92005,0.91975,0.9199,631400000.0
2009-10-08 22:40:00,0.9199,0.9203,0.9199,0.92025,775740000.0
2009-10-08 22:45:00,0.92025,0.9207,0.9201,0.9202,863070000.0
2009-10-08 22:50:00,0.9202,0.9205,0.9202,0.9203,617670000.0
2009-10-08 22:55:00,0.9203,0.9205,0.92,0.92045,744040000.0
2009-10-08 23:00:00,0.9204,0.92045,0.92015,0.9204,207500000.0
2009-10-08 23:05:00,0.9205,0.9206,0.92015,0.9203,127700000.0
2009-10-08 23:10:00,0.92025,0.9204,0.92,0.92,102200000.0
2009-10-08 23:15:00,0.92,0.9201,0.9197,0.91985,315900000.0
2009-10-08 23:20:00,0.91985,0.92015,0.91981,0.91989,766500000.0
2009-10-08 23:25:00,0.92005,0.9202,0.91995,0.92005,109300000.0
2009-10-08 23:30:00,0.92,0.92005,0.91985,0.91985,165500000.0
2009-10-08 23:35:00,0.91985,0.92045,0.91985,0.9204,1021710000.0
2009-10-08 23:40:00,0.9204,0.92055,0.92025,0.92055,1431920000.0
2009-10-08 23:45:00,0.92055,0.9208,0.92045,0.9206,939200000.0
2009-10-08 23:50:00,0.9206,0.9207,0.9205,0.92055,179859999.0
2009-10-08 23:55:00,0.9206,0.9207,0.9205,0.92055,220700000.0
2009-10-09 00:00:00,0.92055,0.92055,0.92015,0.92015,532500000.0
2009-10-09 00:05:00,0.92015,0.92025,0.9201,0.92015,267300000.0
2009-10-09 00:10:00,0.92015,0.9203,0.9201,0.9203,453900000.0
2009-10-09 00:15:00,0.92035,0.92035,0.92025,0.9203,192700000.0
2009-10-09 00:20:00,0.9203,0.9203,0.9201,0.9201,71300000.0
2009-10-09 00:25:00,0.9201,0.9204,0.9201,0.9204,520400000.0
2009-10-09 00:30:00,0.9204,0.9204,0.9203,0.9203,131800000.0
2009-10-09 00:35:00,0.9203,0.9203,0.92015,0.92025,254700000.0
2009-10-09 00:40:00,0.92025,0.92025,0.9202,0.92025,72200000.0
2009-10-09 00:45:00,0.92025,0.9203,0.92,0.92,175200000.0
2009-10-09 00:50:00,0.92,0.92025,0.92,0.9202,222200000.0
2009-10-09 00:55:00,0.9202,0.9202,0.92,0.92,297100000.0
2009-10-09 01:00:00,0.9201,0.9206,0.9196,0.9201,2057370000.0
2009-10-09 01:05:00,0.9201,0.92025,0.92,0.92025,533000000.0
2009-10-09 01:10:00,0.92025,0.9204,0.92005,0.92015,1076400000.0
2009-10-09 01:15:00,0.92015,0.92035,0.92005,0.9201,752090000.0
2009-10-09 01:20:00,0.9201,0.9203,0.92,0.9202,627100001.0
2009-10-09 01:25:00,0.9202,0.9203,0.9201,0.9203,411900000.0
2009-10-09 01:30:00,0.9203,0.9204,0.92005,0.92005,481000001.0
2009-10-09 01:35:00,0.92005,0.92015,0.92005,0.92005,142300000.0
2009-10-09 01:40:00,0.92005,0.9202,0.92005,0.92015,498400000.0
2009-10-09 01:45:00,0.92015,0.92025,0.92005,0.92015,757300000.0
2009-10-09 01:50:00,0.92015,0.9202,0.9201,0.9201,392300000.0
2009-10-09 01:55:00,0.9201,0.92025,0.9201,0.92015,901900000.0
2009-10-09 02:00:00,0.92015,0.92055,0.92015,0.92025,1585290000.0
2009-10-09 02:05:00,0.92025,0.92025,0.92005,0.92015,938080000.0
2009-10-09 02:10:00,0.92015,0.92025,0.92005,0.92015,1045000000.0
2009-10-09 02:15:00,0.92015,0.92035,0.92015,0.92025,1319800000.0
2009-10-09 02:20:00,0.92025,0.9206,0.9202,0.9206,1057850000.0
2009-10-09 02:25:00,0.92055,0.9208,0.9205,0.9207,1402300000.0
2009-10-09 02:30:00,0.9207,0.9207,0.9204,0.92045,1105090000.0
2009-10-09 02:35:00,0.92045,0.92075,0.92035,0.9204,1812800000.0
2009-10-09 02:40:00,0.9204,0.921,0.9204,0.921,1395580000.0
2009-10-09 02:45:00,0.921,0.921,0.9206,0.92065,1072800000.0
2009-10-09 02:50:00,0.92065,0.92065,0.9205,0.9206,1007200000.0
2009-10-09 02:55:00,0.92055,0.9206,0.9202,0.92035,1471600000.0
2009-10-09 03:00:00,0.92035,0.9204,0.92015,0.9204,868000000.0
2009-10-09 03:05:00,0.9204,0.92045,0.92025,0.92035,653200000.0
2009-10-09 03:10:00,0.92035,0.92035,0.9203,0.92035,650500000.0
2009-10-09 03:15:00,0.92035,0.9204,0.92015,0.92015,1097900000.0
2009-10-09 03:20:00,0.9201,0.9202,0.92005,0.92015,533500000.0
2009-10-09 03:25:00,0.92015,0.92025,0.92005,0.92015,840100000.0
2009-10-09 03:30:00,0.92015,0.9202,0.9199,0.91995,1128500000.0
2009-10-09 03:35:00,0.91995,0.9202,0.91975,0.92005,1074200000.0
2009-10-09 03:40:00,0.92005,0.9202,0.9196,0.91975,1304770000.0
2009-10-09 03:45:00,0.91975,0.91985,0.9192,0.9194,1919140000.0
2009-10-09 03:50:00,0.9194,0.91975,0.91915,0.9195,1603880000.0
2009-10-09 03:55:00,0.91945,0.9196,0.91905,0.91945,1617000000.0
2009-10-09 04:00:00,0.91945,0.91945,0.9192,0.91935,1287200000.0
2009-10-09 04:05:00,0.91935,0.9194,0.91915,0.9192,1540800001.0
2009-10-09 04:10:00,0.9192,0.9194,0.91915,0.9193,1052300000.0
2009-10-09 04:15:00,0.9193,0.9194,0.91925,0.9193,1075300000.0
2009-10-09 04:20:00,0.9193,0.9193,0.919,0.91905,872300000.0
2009-10-09 04:25:00,0.91905,0.9192,0.91885,0.91885,1366800000.0
2009-10-09 04:30:00,0.91885,0.9192,0.91875,0.9191,761800000.0
2009-10-09 04:35:00,0.91915,0.91915,0.9188,0.9189,1402800000.0
2009-10-09 04:40:00,0.9189,0.919,0.9184,0.9184,1635100000.0
2009-10-09 04:45:00,0.91845,0.91875,0.9182,0.91825,2147000000.0
2009-10-09 04:50:00,0.91825,0.9186,0.91805,0.91835,2330850001.0
2009-10-09 04:55:00,0.9184,0.91855,0.9181,0.91835,1896400000.0
2009-10-09 05:00:00,0.91835,0.91905,0.91835,0.91905,1835250000.0
2009-10-09 05:05:00,0.91905,0.91935,0.919,0.919,1046280000.0
2009-10-09 05:10:00,0.919,0.91905,0.9187,0.919,1152300000.0
2009-10-09 05:15:00,0.91905,0.91915,0.91875,0.91915,1380500000.0
2009-10-09 05:20:00,0.9192,0.9192,0.91885,0.91885,1253700000.0
2009-10-09 05:25:00,0.91885,0.919,0.91885,0.91895,1253800000.0
2009-10-09 05:30:00,0.91885,0.9192,0.91885,0.91915,656810000.0
2009-10-09 05:35:00,0.91915,0.91915,0.91905,0.91915,695000000.0
2009-10-09 05:40:00,0.91915,0.91915,0.91885,0.919,785300000.0
2009-10-09 05:45:00,0.919,0.9191,0.91895,0.919,806899999.0
2009-10-09 05:50:00,0.919,0.91925,0.9189,0.91895,1460200000.0
2009-10-09 05:55:00,0.91895,0.919,0.9187,0.9189,1414600000.0
2009-10-09 06:00:00,0.91895,0.919,0.9187,0.9189,1622900000.0
2009-10-09 06:05:00,0.9189,0.91895,0.9187,0.9187,999800000.0
2009-10-09 06:10:00,0.91875,0.9188,0.91835,0.9185,1739700000.0
2009-10-09 06:15:00,0.91845,0.91865,0.91825,0.9185,1202000000.0
2009-10-09 06:20:00,0.9185,0.91895,0.9185,0.91885,1519200000.0
2009-10-09 06:25:00,0.91885,0.919,0.91875,0.9188,847200000.0
2009-10-09 06:30:00,0.9188,0.91925,0.9188,0.91925,1282000000.0
2009-10-09 06:35:00,0.91925,0.9193,0.9191,0.91915,1356000000.0
2009-10-09 06:40:00,0.91915,0.91915,0.919,0.91905,328400000.0
2009-10-09 06:45:00,0.91905,0.91915,0.919,0.91915,540300000.0
2009-10-09 06:50:00,0.9192,0.9192,0.91905,0.9191,775080000.0
2009-10-09 06:55:00,0.9191,0.9193,0.91895,0.9193,1260700000.0
2009-10-09 07:00:00,0.9193,0.9195,0.919,0.919,1342800000.0
2009-10-09 07:05:00,0.919,0.91905,0.91875,0.9188,1023400000.0
2009-10-09 07:10:00,0.9188,0.9189,0.91865,0.9187,602960000.0
2009-10-09 07:15:00,0.9187,0.91885,0.91865,0.9187,793100000.0
2009-10-09 07:20:00,0.9187,0.9187,0.9182,0.91865,1661500000.0
2009-10-09 07:25:00,0.9186,0.919,0.9185,0.9189,1934000000.0
2009-10-09 07:30:00,0.9189,0.919,0.91875,0.9188,1011300000.0
2009-10-09 07:35:00,0.91885,0.91905,0.9187,0.9189,1160100000.0
2009-10-09 07:40:00,0.9189,0.9189,0.91855,0.91885,1215800000.0
2009-10-09 07:45:00,0.9188,0.91905,0.9188,0.919,933700000.0
2009-10-09 07:50:00,0.919,0.91905,0.9188,0.919,1067200000.0
2009-10-09 07:55:00,0.919,0.91925,0.9189,0.919,2959000005.0
2009-10-09 08:00:00,0.919,0.9201,0.91895,0.91985,2529500001.0
2009-10-09 08:05:00,0.91985,0.9203,0.91975,0.9199,2452600000.0
2009-10-09 08:10:00,0.91985,0.91995,0.91905,0.9191,1840800002.0
2009-10-09 08:15:00,0.9191,0.9194,0.9191,0.9191,2055600000.0
2009-10-09 08:20:00,0.9191,0.9195,0.91905,0.91935,1853400000.0
2009-10-09 08:25:00,0.91935,0.92,0.91925,0.91995,3820100003.0
2009-10-09 08:30:00,0.91995,0.9201,0.9198,0.9199,3019200000.0
2009-10-09 08:35:00,0.9199,0.9204,0.9198,0.9203,2505299999.0
2009-10-09 08:40:00,0.9203,0.92035,0.91985,0.91985,2161900006.0
2009-10-09 08:45:00,0.91985,0.9199,0.9195,0.9195,2780400009.0
2009-10-09 08:50:00,0.9195,0.91955,0.91905,0.9194,2786599995.0
2009-10-09 08:55:00,0.9194,0.91985,0.9193,0.91955,2783400000.0
2009-10-09 09:00:00,0.91955,0.91975,0.91945,0.9195,2153599996.0
2009-10-09 09:05:00,0.9195,0.91995,0.9195,0.9198,2429700000.0
2009-10-09 09:10:00,0.9198,0.92045,0.91975,0.92035,2374799998.0
2009-10-09 09:15:00,0.9204,0.92065,0.92005,0.9201,7087899995.0
2009-10-09 09:20:00,0.9201,0.9203,0.92,0.9201,2318699995.0
2009-10-09 09:25:00,0.9201,0.92065,0.92005,0.9206,3299399981.0
2009-10-09 09:30:00,0.9206,0.9208,0.92035,0.92075,5377400009.0
2009-10-09 09:35:00,0.92075,0.9209,0.9206,0.92085,2444499999.0
2009-10-09 09:40:00,0.92085,0.92105,0.92075,0.921,2370899998.0
2009-10-09 09:45:00,0.921,0.92125,0.921,0.92105,2189800000.0
2009-10-09 09:50:00,0.92105,0.9212,0.92085,0.92105,2992299996.0
2009-10-09 09:55:00,0.92105,0.92105,0.9206,0.9208,2926799999.0
2009-10-09 10:00:00,0.92085,0.92085,0.9206,0.9208,2144000003.0
2009-10-09 10:05:00,0.9208,0.92115,0.9207,0.921,3491200000.0
2009-10-09 10:10:00,0.921,0.92115,0.9209,0.921,1564399998.0
2009-10-09 10:15:00,0.921,0.92125,0.9206,0.92075,3048899998.0
2009-10-09 10:20:00,0.9207,0.92105,0.92065,0.92085,2409500000.0
2009-10-09 10:25:00,0.92085,0.92125,0.9204,0.92085,3877600000.0
2009-10-09 10:30:00,0.92085,0.9212,0.9192,0.92105,3911000002.0
2009-10-09 10:35:00,0.92105,0.92115,0.9209,0.92105,3484899998.0
2009-10-09 10:40:00,0.92105,0.92175,0.92105,0.92155,2804500000.0
2009-10-09 10:45:00,0.92155,0.9224,0.92155,0.9223,3816899999.0
2009-10-09 10:50:00,0.9223,0.9228,0.9223,0.92265,4861999995.0
2009-10-09 10:55:00,0.92265,0.9229,0.922,0.92285,3361100001.0
2009-10-09 11:00:00,0.9229,0.92295,0.92245,0.9228,2662899999.0
2009-10-09 11:05:00,0.92279,0.92387,0.92278,0.92355,6024500005.0
2009-10-09 11:10:00,0.92355,0.9236,0.9232,0.9235,3215600010.0
2009-10-09 11:15:00,0.9235,0.9239,0.92335,0.9235,4612649999.0
2009-10-09 11:20:00,0.92345,0.9239,0.9232,0.92365,4324500000.0
2009-10-09 11:25:00,0.92365,0.92375,0.92325,0.92365,1725300000.0
2009-10-09 11:30:00,0.92365,0.92395,0.9236,0.92375,4916100000.0
2009-10-09 11:35:00,0.9237,0.92375,0.9236,0.92365,1657399999.0
2009-10-09 11:40:00,0.9237,0.9244,0.92365,0.92415,3888600008.0
2009-10-09 11:45:00,0.92415,0.92415,0.9236,0.9237,3989500001.0
2009-10-09 11:50:00,0.9237,0.9238,0.92355,0.92365,2817599999.0
2009-10-09 11:55:00,0.92365,0.9237,0.9235,0.92365,1910800007.0
2009-10-09 12:00:00,0.92365,0.92365,0.92315,0.92335,2547600004.0
2009-10-09 12:05:00,0.92335,0.9237,0.92325,0.9236,1139699999.0
2009-10-09 12:10:00,0.92365,0.92375,0.9229,0.92325,1702400002.0
2009-10-09 12:15:00,0.9232,0.9233,0.9229,0.92305,4313900000.0
2009-10-09 12:20:00,0.92305,0.92305,0.9221,0.9221,2256200002.0
2009-10-09 12:25:00,0.92215,0.9225,0.9219,0.92235,1762600000.0
2009-10-09 12:30:00,0.92235,0.92275,0.92225,0.9226,1205150000.0
2009-10-09 12:35:00,0.9226,0.9226,0.9222,0.9225,1938299999.0
2009-10-09 12:40:00,0.9225,0.92275,0.92245,0.92265,2189200001.0
2009-10-09 12:45:00,0.92265,0.9227,0.92225,0.92235,2753100000.0
2009-10-09 12:50:00,0.9224,0.92265,0.92225,0.92235,2205399992.0
2009-10-09 12:55:00,0.9223,0.92265,0.92195,0.9224,2190600001.0
2009-10-09 13:00:00,0.9224,0.92275,0.92225,0.92255,2867599999.0
2009-10-09 13:05:00,0.92255,0.9227,0.92235,0.92255,2914299999.0
2009-10-09 13:10:00,0.9226,0.9226,0.92215,0.9226,2214000006.0
2009-10-09 13:15:00,0.92255,0.9228,0.9224,0.9224,2126799997.0
2009-10-09 13:20:00,0.9224,0.92285,0.9224,0.92255,2374000003.0
2009-10-09 13:25:00,0.92255,0.92285,0.92255,0.9227,3472300002.0
2009-10-09 13:30:00,0.9227,0.92325,0.9227,0.9231,2491800000.0
2009-10-09 13:35:00,0.9231,0.9235,0.923,0.9233,2368000002.0
2009-10-09 13:40:00,0.9233,0.9234,0.92305,0.9231,1886199999.0
2009-10-09 13:45:00,0.9231,0.9232,0.9228,0.9232,2561299993.0
2009-10-09 13:50:00,0.9232,0.9234,0.92315,0.9232,1952500001.0
2009-10-09 13:55:00,0.92305,0.9233,0.9227,0.9228,1817100002.0
2009-10-09 14:00:00,0.92275,0.9233,0.9227,0.92325,2764700003.0
2009-10-09 14:05:00,0.92325,0.9234,0.92305,0.92335,2205399999.0
2009-10-09 14:10:00,0.92335,0.92365,0.9227,0.9228,2708899998.0
2009-10-09 14:15:00,0.9228,0.92345,0.92275,0.9234,2686399998.0
2009-10-09 14:20:00,0.9234,0.92355,0.92315,0.92355,2749299996.0
2009-10-09 14:25:00,0.92355,0.92365,0.9231,0.9232,2649900001.0
2009-10-09 14:30:00,0.9232,0.92355,0.9231,0.9233,3492900000.0
2009-10-09 14:35:00,0.9233,0.9234,0.92305,0.92315,2120900003.0
2009-10-09 14:40:00,0.92325,0.92345,0.92305,0.9234,1969000004.0
2009-10-09 14:45:00,0.9234,0.9235,0.9233,0.9235,3114100000.0
2009-10-09 14:50:00,0.92345,0.92365,0.9233,0.9235,2985799994.0
2009-10-09 14:55:00,0.9235,0.9237,0.9231,0.92345,4306499991.0
2009-10-09 15:00:00,0.92345,0.92365,0.923,0.92325,3176400000.0
2009-10-09 15:05:00,0.92325,0.92335,0.92255,0.92265,3986499999.0
2009-10-09 15:10:00,0.9227,0.9235,0.9227,0.92345,2877500000.0
2009-10-09 15:15:00,0.9235,0.9236,0.9233,0.9236,3171799993.0
2009-10-09 15:20:00,0.9236,0.92395,0.92355,0.92395,3448400001.0
2009-10-09 15:25:00,0.92395,0.92415,0.92385,0.9239,2628100000.0
2009-10-09 15:30:00,0.9239,0.9248,0.9239,0.9245,4527900001.0
2009-10-09 15:35:00,0.9245,0.9249,0.9243,0.92485,5510700006.0
2009-10-09 15:40:00,0.92482,0.9251,0.92472,0.92495,4321500003.0
2009-10-09 15:45:00,0.92495,0.92515,0.92465,0.92515,4289599998.0
2009-10-09 15:50:00,0.92515,0.92525,0.9245,0.92465,3367099998.0
2009-10-09 15:55:00,0.92465,0.9252,0.92445,0.92515,2013299996.0
2009-10-09 16:00:00,0.9252,0.9257,0.9252,0.92565,2430499999.0
2009-10-09 16:05:00,0.9256,0.9257,0.9254,0.92565,2581300004.0
2009-10-09 16:10:00,0.92565,0.92615,0.92565,0.9261,3314899998.0
2009-10-09 16:15:00,0.92605,0.9267,0.92595,0.9267,4350200001.0
2009-10-09 16:20:00,0.9267,0.92695,0.92665,0.92665,4635499996.0
2009-10-09 16:25:00,0.9267,0.9268,0.92655,0.9266,2748000001.0
2009-10-09 16:30:00,0.9266,0.92675,0.9264,0.9265,2302600002.0
2009-10-09 16:35:00,0.9265,0.92665,0.92615,0.9266,3029699995.0
2009-10-09 16:40:00,0.9266,0.9266,0.9262,0.9264,3194399990.0
2009-10-09 16:45:00,0.9264,0.9265,0.92605,0.92615,3132899995.0
2009-10-09 16:50:00,0.92615,0.9262,0.9259,0.92615,2157600002.0
2009-10-09 16:55:00,0.92615,0.92635,0.9259,0.92615,3702399997.0
2009-10-09 17:00:00,0.9261,0.92635,0.926,0.92615,2982999996.0
2009-10-09 17:05:00,0.92615,0.9263,0.92585,0.9262,3140199992.0
2009-10-09 17:10:00,0.9262,0.92625,0.9259,0.92605,4055599998.0
2009-10-09 17:15:00,0.92605,0.9263,0.9259,0.92625,3375200001.0
2009-10-09 17:20:00,0.92625,0.92685,0.92625,0.9268,2551299994.0
2009-10-09 17:25:00,0.9268,0.92685,0.9265,0.9265,2020500003.0
2009-10-09 17:30:00,0.9265,0.9268,0.92625,0.9267,3342400002.0
2009-10-09 17:35:00,0.9267,0.9269,0.9264,0.9268,3342499997.0
2009-10-09 17:40:00,0.9268,0.927,0.92635,0.92635,5448599989.0
2009-10-09 17:45:00,0.9263,0.92635,0.9258,0.92615,3925499992.0
2009-10-09 17:50:00,0.92615,0.92625,0.9258,0.92585,1804800000.0
2009-10-09 17:55:00,0.92585,0.92595,0.9256,0.92565,5119199997.0
2009-10-09 18:00:00,0.92565,0.9259,0.92535,0.9254,3475599995.0
2009-10-09 18:05:00,0.9254,0.92545,0.92425,0.9245,4175300003.0
2009-10-09 18:10:00,0.92445,0.92455,0.92375,0.9244,3013300004.0
2009-10-09 18:15:00,0.9244,0.9245,0.9242,0.92445,2977099999.0
2009-10-09 18:20:00,0.92445,0.9246,0.92425,0.92435,2639299998.0
2009-10-09 18:25:00,0.92435,0.92445,0.9242,0.9244,1351999998.0
2009-10-09 18:30:00,0.9244,0.92535,0.92415,0.9252,2487799999.0
2009-10-09 18:35:00,0.9252,0.9254,0.925,0.92535,1531699999.0
2009-10-09 18:40:00,0.92535,0.9258,0.9253,0.9254,2368700000.0
2009-10-09 18:45:00,0.9254,0.9259,0.9253,0.92585,2642800000.0
2009-10-09 18:50:00,0.9259,0.9266,0.9258,0.92595,3525200001.0
2009-10-09 18:55:00,0.92595,0.9265,0.92585,0.9265,2786299999.0
2009-10-09 19:00:00,0.92655,0.927,0.9265,0.92695,2359099996.0
2009-10-09 19:05:00,0.9269,0.92725,0.92685,0.9271,2582200001.0
2009-10-09 19:10:00,0.9271,0.9272,0.92665,0.92675,1670000000.0
2009-10-09 19:15:00,0.92675,0.927,0.9267,0.92695,1433100000.0
2009-10-09 19:20:00,0.927,0.927,0.9269,0.92695,1144600000.0
2009-10-09 19:25:00,0.92695,0.927,0.9269,0.9269,1509899999.0
2009-10-09 19:30:00,0.9269,0.92715,0.9268,0.92705,1745000000.0
2009-10-09 19:35:00,0.92705,0.9273,0.927,0.92705,1252400000.0
2009-10-09 19:40:00,0.92705,0.9272,0.927,0.92705,1709899998.0
2009-10-09 19:45:00,0.92705,0.92725,0.927,0.927,1332299999.0
2009-10-09 19:50:00,0.927,0.9271,0.92695,0.92705,698500000.0
2009-10-09 19:55:00,0.92705,0.9273,0.92705,0.9272,1091400002.0
2009-10-09 20:00:00,0.9272,0.92725,0.92695,0.92705,654100000.0
2009-10-09 20:05:00,0.92705,0.9276,0.9269,0.9275,1212900002.0
2009-10-09 20:10:00,0.9275,0.92785,0.92745,0.9278,1784500001.0
2009-10-09 20:15:00,0.9278,0.92785,0.9276,0.9277,1529900001.0
2009-10-09 20:20:00,0.92765,0.9278,0.9276,0.9277,1264700000.0
2009-10-09 20:25:00,0.9277,0.9279,0.9277,0.9278,1057100000.0
2009-10-09 20:30:00,0.9278,0.92825,0.9278,0.928,993099999.0
2009-10-09 20:35:00,0.92795,0.9283,0.9278,0.9282,1035200000.0
2009-10-09 20:40:00,0.92815,0.9288,0.92815,0.9287,1102299998.0
2009-10-09 20:45:00,0.9287,0.9292,0.92855,0.929,2086200002.0
2009-10-09 20:50:00,0.929,0.9291,0.92885,0.92895,1361500001.0
2009-10-09 20:55:00,0.92895,0.929,0.92865,0.92875,1124200000.0
2009-10-09 21:00:00,0.92875,0.92905,0.92865,0.92895,1572300000.0
2009-10-09 21:05:00,0.92895,0.9292,0.92885,0.9291,1227200000.0
2009-10-09 21:10:00,0.9291,0.9291,0.92865,0.92865,621400000.0
2009-10-09 21:15:00,0.92865,0.9287,0.9286,0.92865,861700000.0
2009-10-09 21:20:00,0.92865,0.9287,0.92855,0.9286,417000000.0
2009-10-09 21:25:00,0.9286,0.92905,0.9286,0.92895,480800000.0
2009-10-09 21:30:00,0.92895,0.92905,0.9285,0.9286,756800000.0
2009-10-09 21:35:00,0.9286,0.92875,0.9285,0.92855,988700000.0
2009-10-09 21:40:00,0.9285,0.9286,0.92815,0.9282,1044700001.0
2009-10-09 21:45:00,0.92825,0.9283,0.9281,0.9282,899500000.0
2009-10-09 21:50:00,0.92815,0.92825,0.92805,0.92805,1010600000.0
2009-10-09 21:55:00,0.92805,0.92815,0.9279,0.92815,493300000.0
2009-10-09 22:00:00,0.9281,0.9286,0.9281,0.92855,825100000.0
2009-10-09 22:05:00,0.92865,0.92885,0.9286,0.9286,810000000.0
2009-10-09 22:10:00,0.9286,0.92905,0.9286,0.92895,668200000.0
2009-10-09 22:15:00,0.92895,0.92925,0.9289,0.9292,838200000.0
2009-10-09 22:20:00,0.9292,0.92935,0.929,0.9292,665400000.0
2009-10-09 22:25:00,0.92925,0.92925,0.92905,0.92915,274900000.0
2009-10-09 22:30:00,0.92915,0.9293,0.92915,0.92925,441200000.0
2009-10-09 22:35:00,0.9293,0.92935,0.9292,0.9293,341400000.0
2009-10-09 22:40:00,0.9293,0.9297,0.9293,0.92955,559700000.0
2009-10-09 22:45:00,0.92955,0.92965,0.9295,0.92955,433500000.0
2009-10-09 22:50:00,0.9295,0.9297,0.92925,0.92935,382100000.0
2009-10-09 22:55:00,0.9294,0.92955,0.9291,0.92955,360100000.0
2009-10-11 23:00:00,0.92912,0.92948,0.92885,0.9291,460800000.0
2009-10-11 23:05:00,0.9293,0.9294,0.92925,0.9294,81000000.0
2009-10-11 23:10:00,0.9293,0.9297,0.9292,0.92945,175600000.0
2009-10-11 23:15:00,0.92945,0.92965,0.9293,0.9293,109300000.0
2009-10-11 23:20:00,0.9293,0.92935,0.92905,0.92905,889799997.0
2009-10-11 23:25:00,0.9291,0.9291,0.92875,0.9289,424000000.0
2009-10-11 23:30:00,0.9288,0.9288,0.9285,0.9285,99600000.0
2009-10-11 23:35:00,0.9285,0.9285,0.92815,0.92815,129200000.0
2009-10-11 23:40:00,0.9282,0.9283,0.92815,0.92815,85600000.0
2009-10-11 23:45:00,0.92848,0.92848,0.92809,0.9284,170600000.0
2009-10-11 23:50:00,0.92835,0.9286,0.92825,0.92825,224100000.0
2009-10-11 23:55:00,0.92825,0.9284,0.92825,0.92825,175800000.0
2009-10-12 00:00:00,0.92825,0.92825,0.9281,0.9281,83800000.0
2009-10-12 00:05:00,0.9281,0.92845,0.92805,0.9283,304500000.0
2009-10-12 00:10:00,0.92835,0.92865,0.9283,0.9283,350200000.0
2009-10-12 00:15:00,0.92835,0.9287,0.92815,0.9286,254400000.0
2009-10-12 00:20:00,0.9286,0.9288,0.9281,0.9286,430300000.0
2009-10-12 00:25:00,0.9286,0.9287,0.9282,0.9287,309300000.0
2009-10-12 00:30:00,0.92865,0.9287,0.92855,0.92855,320400000.0
2009-10-12 00:35:00,0.9286,0.92885,0.9284,0.92855,527100000.0
2009-10-12 00:40:00,0.9286,0.9288,0.9285,0.9288,363900000.0
2009-10-12 00:45:00,0.9288,0.9288,0.9287,0.9287,591800000.0
2009-10-12 00:50:00,0.9287,0.92905,0.9287,0.9288,1176900000.0
2009-10-12 00:55:00,0.9288,0.929,0.92875,0.929,1227300000.0
2009-10-12 01:00:00,0.929,0.92905,0.92895,0.92895,477300000.0
2009-10-12 01:05:00,0.92895,0.9291,0.92895,0.9291,589100000.0
2009-10-12 01:10:00,0.9291,0.9292,0.92895,0.929,1320100001.0
2009-10-12 01:15:00,0.929,0.92915,0.92895,0.92915,997600000.0
2009-10-12 01:20:00,0.92915,0.92925,0.92915,0.9292,312000000.0
2009-10-12 01:25:00,0.9292,0.92925,0.92915,0.9292,236300000.0
2009-10-12 01:30:00,0.92915,0.92925,0.92915,0.9292,464700000.0
2009-10-12 01:35:00,0.9292,0.92925,0.9291,0.92915,806500000.0
2009-10-12 01:40:00,0.92915,0.9292,0.92915,0.92915,369699999.0
2009-10-12 01:45:00,0.92915,0.92915,0.929,0.9291,197599997.0
2009-10-12 01:50:00,0.92893,0.9291,0.92893,0.929,120690000.0
2009-10-12 01:55:00,0.929,0.929,0.92875,0.9288,499600000.0
2009-10-12 02:00:00,0.9288,0.9288,0.9286,0.9288,1487000000.0
2009-10-12 02:05:00,0.9288,0.92905,0.92865,0.92905,959200000.0
2009-10-12 02:10:00,0.92905,0.9293,0.92895,0.929,1159200000.0
2009-10-12 02:15:00,0.929,0.92915,0.92895,0.92895,617700000.0
2009-10-12 02:20:00,0.92895,0.9291,0.9288,0.92895,1289100001.0
2009-10-12 02:25:00,0.9289,0.9292,0.9289,0.9292,1728900000.0
2009-10-12 02:30:00,0.9292,0.9293,0.92915,0.92925,1011300000.0
2009-10-12 02:35:00,0.92925,0.9293,0.9283,0.9283,1246700000.0
2009-10-12 02:40:00,0.9283,0.929,0.9281,0.9287,1848820001.0
2009-10-12 02:45:00,0.9287,0.92895,0.9286,0.9289,1874400000.0
2009-10-12 02:50:00,0.9289,0.92905,0.92885,0.9289,1817900002.0
2009-10-12 02:55:00,0.9289,0.92895,0.9288,0.92885,1011500002.0
2009-10-12 03:00:00,0.92885,0.92895,0.9281,0.9286,1689799999.0
2009-10-12 03:05:00,0.92855,0.92905,0.92845,0.92895,1478400000.0
2009-10-12 03:10:00,0.929,0.9291,0.92875,0.92905,1166299999.0
2009-10-12 03:15:00,0.92905,0.9291,0.92835,0.9284,1203300000.0
2009-10-12 03:20:00,0.9284,0.92845,0.9282,0.9284,1431200000.0
2009-10-12 03:25:00,0.92845,0.9286,0.92825,0.92835,1268900001.0
2009-10-12 03:30:00,0.92835,0.9285,0.92815,0.9285,780400000.0
2009-10-12 03:35:00,0.9285,0.92855,0.92845,0.9285,1050800000.0
2009-10-12 03:40:00,0.9285,0.9285,0.92835,0.92845,1149200000.0
2009-10-12 03:45:00,0.92845,0.92865,0.92845,0.9286,1840900000.0
2009-10-12 03:50:00,0.9286,0.9287,0.92855,0.92865,1061899998.0
2009-10-12 03:55:00,0.92865,0.92915,0.9286,0.9291,2047399999.0
2009-10-12 04:00:00,0.9291,0.92915,0.92885,0.92915,1993000001.0
2009-10-12 04:05:00,0.92915,0.9292,0.92915,0.92915,562800000.0
2009-10-12 04:10:00,0.92915,0.9292,0.92915,0.92915,533800000.0
2009-10-12 04:15:00,0.92915,0.9292,0.9291,0.92915,444500000.0
2009-10-12 04:20:00,0.92915,0.92925,0.92915,0.92915,777100000.0
2009-10-12 04:25:00,0.92915,0.92925,0.9288,0.9289,846700000.0
2009-10-12 04:30:00,0.92885,0.92915,0.92885,0.9291,743600001.0
2009-10-12 04:35:00,0.9291,0.9292,0.9291,0.9291,834800000.0
2009-10-12 04:40:00,0.9291,0.92915,0.92885,0.92915,1342000000.0
2009-10-12 04:45:00,0.92915,0.9293,0.92875,0.9288,1608200003.0
2009-10-12 04:50:00,0.9288,0.929,0.92875,0.92875,1767800002.0
2009-10-12 04:55:00,0.92875,0.92875,0.9283,0.9286,2835000006.0
2009-10-12 05:00:00,0.9286,0.9287,0.92841,0.92865,1212000000.0
2009-10-12 05:05:00,0.92865,0.92875,0.92845,0.9285,516600000.0
2009-10-12 05:10:00,0.9285,0.92865,0.92845,0.9286,1434600000.0
2009-10-12 05:15:00,0.9286,0.92865,0.9285,0.9286,631500000.0
2009-10-12 05:20:00,0.9286,0.9286,0.92835,0.92835,1213200000.0
2009-10-12 05:25:00,0.92835,0.92855,0.92835,0.9285,1249500000.0
2009-10-12 05:30:00,0.9286,0.9288,0.9285,0.9286,332300000.0
2009-10-12 05:35:00,0.9287,0.92875,0.92855,0.92855,354100000.0
2009-10-12 05:40:00,0.92855,0.92875,0.9285,0.92875,399400001.0
2009-10-12 05:45:00,0.92875,0.9288,0.92855,0.9287,813100000.0
2009-10-12 05:50:00,0.9287,0.9288,0.9286,0.9288,702200000.0
2009-10-12 05:55:00,0.92875,0.9288,0.9285,0.92855,681400000.0
2009-10-12 06:00:00,0.92855,0.9286,0.92855,0.9286,319100000.0
2009-10-12 06:05:00,0.9286,0.9286,0.9285,0.9286,710500001.0
2009-10-12 06:10:00,0.9286,0.92865,0.92825,0.9284,891299999.0
2009-10-12 06:15:00,0.9284,0.92855,0.92835,0.92835,1205900001.0
2009-10-12 06:20:00,0.92835,0.92855,0.92835,0.92845,814100000.0
2009-10-12 06:25:00,0.9285,0.92855,0.92835,0.92835,398600000.0
2009-10-12 06:30:00,0.92835,0.9284,0.92825,0.92825,621800000.0
2009-10-12 06:35:00,0.92825,0.9283,0.9282,0.9283,391900000.0
2009-10-12 06:40:00,0.9283,0.9284,0.92825,0.9283,1187600002.0
2009-10-12 06:45:00,0.92825,0.92835,0.928,0.928,633600000.0
2009-10-12 06:50:00,0.928,0.92805,0.928,0.928,356900000.0
2009-10-12 06:55:00,0.9279,0.928,0.92785,0.928,368000000.0
2009-10-12 07:00:00,0.928,0.9281,0.92795,0.928,543900000.0
2009-10-12 07:05:00,0.928,0.92805,0.928,0.92805,759400000.0
2009-10-12 07:10:00,0.92805,0.9282,0.92805,0.9281,1013100000.0
2009-10-12 07:15:00,0.9281,0.92815,0.92775,0.92785,985800000.0
2009-10-12 07:20:00,0.92785,0.92785,0.92675,0.9271,2141600001.0
2009-10-12 07:25:00,0.9271,0.92735,0.9271,0.92725,1132599996.0
2009-10-12 07:30:00,0.9272,0.92765,0.9272,0.92755,2036000000.0
2009-10-12 07:35:00,0.92755,0.9276,0.92745,0.92745,1546800000.0
2009-10-12 07:40:00,0.92745,0.9275,0.92725,0.9274,1513100000.0
2009-10-12 07:45:00,0.92745,0.9276,0.9273,0.9276,1106200001.0
2009-10-12 07:50:00,0.9276,0.928,0.9275,0.928,1344400000.0
2009-10-12 07:55:00,0.928,0.92835,0.9278,0.9282,1735500000.0
2009-10-12 08:00:00,0.92815,0.9284,0.9281,0.9283,605500001.0
2009-10-12 08:05:00,0.9283,0.9296,0.92815,0.92945,3200300004.0
2009-10-12 08:10:00,0.92945,0.92955,0.92905,0.9295,2438699999.0
2009-10-12 08:15:00,0.9295,0.92965,0.92925,0.92925,2566900005.0
2009-10-12 08:20:00,0.92925,0.9295,0.92925,0.9295,2783700003.0
2009-10-12 08:25:00,0.9295,0.92985,0.92945,0.92955,1594700000.0
2009-10-12 08:30:00,0.9295,0.9299,0.9294,0.9296,3639600002.0
2009-10-12 08:35:00,0.9296,0.92995,0.9295,0.92965,2076800002.0
2009-10-12 08:40:00,0.92965,0.9299,0.92965,0.9298,1764000002.0
2009-10-12 08:45:00,0.9298,0.92995,0.92965,0.92985,1721200003.0
2009-10-12 08:50:00,0.92985,0.93015,0.92985,0.92995,1963300001.0
2009-10-12 08:55:00,0.92995,0.93005,0.92945,0.9297,3463199996.0
2009-10-12 09:00:00,0.9297,0.93025,0.92965,0.9301,3253900004.0
2009-10-12 09:05:00,0.9301,0.931,0.9301,0.9307,3165800001.0
2009-10-12 09:10:00,0.93065,0.93155,0.9304,0.93145,3796500004.0
2009-10-12 09:15:00,0.93145,0.9326,0.93125,0.9324,3439100001.0
2009-10-12 09:20:00,0.9324,0.9335,0.9324,0.93295,4147000003.0
2009-10-12 09:25:00,0.9329,0.93355,0.93275,0.93305,4685200003.0
2009-10-12 09:30:00,0.93305,0.9331,0.9326,0.93265,3714700002.0
2009-10-12 09:35:00,0.93265,0.9328,0.93235,0.9325,3174400005.0
2009-10-12 09:40:00,0.93255,0.93255,0.9321,0.93215,2895800002.0
2009-10-12 09:45:00,0.93215,0.9323,0.932,0.9322,3676200002.0
2009-10-12 09:50:00,0.93225,0.9325,0.9321,0.9325,3103400002.0
2009-10-12 09:55:00,0.9325,0.93275,0.9324,0.93275,1952400007.0
2009-10-12 10:00:00,0.93275,0.9328,0.9326,0.93275,2471300001.0
2009-10-12 10:05:00,0.93275,0.93275,0.9324,0.93245,2263799999.0
2009-10-12 10:10:00,0.93245,0.9328,0.9324,0.9327,3740699998.0
2009-10-12 10:15:00,0.9327,0.93305,0.9326,0.9328,3629700007.0
2009-10-12 10:20:00,0.9328,0.9329,0.9326,0.9327,2343900000.0
2009-10-12 10:25:00,0.9327,0.9329,0.93255,0.93275,2797199998.0
2009-10-12 10:30:00,0.93275,0.93295,0.93255,0.93265,2337799998.0
2009-10-12 10:35:00,0.93265,0.9332,0.93265,0.93315,2013799998.0
2009-10-12 10:40:00,0.93315,0.9333,0.933,0.93305,3023099996.0
2009-10-12 10:45:00,0.93305,0.9338,0.933,0.9338,2373900000.0
2009-10-12 10:50:00,0.9338,0.93385,0.933,0.9331,4154099996.0
2009-10-12 10:55:00,0.93305,0.9337,0.93305,0.9334,2843399998.0
2009-10-12 11:00:00,0.9334,0.93355,0.93315,0.93335,2609800001.0
2009-10-12 11:05:00,0.93335,0.9337,0.93335,0.93355,2416299996.0
2009-10-12 11:10:00,0.93355,0.9337,0.93335,0.93365,2829399998.0
2009-10-12 11:15:00,0.93365,0.93365,0.933,0.93315,1979700001.0
2009-10-12 11:20:00,0.9332,0.93345,0.9332,0.93325,3140500005.0
2009-10-12 11:25:00,0.93325,0.93405,0.93325,0.93375,4303700003.0
2009-10-12 11:30:00,0.93375,0.9342,0.93375,0.9339,2726200003.0
2009-10-12 11:35:00,0.9339,0.9345,0.93365,0.93415,2256300000.0
2009-10-12 11:40:00,0.93415,0.93435,0.93405,0.93405,2490699997.0
2009-10-12 11:45:00,0.93405,0.9342,0.934,0.93405,1869000009.0
2009-10-12 11:50:00,0.9341,0.93455,0.9341,0.93455,1445399998.0
2009-10-12 11:55:00,0.93455,0.9346,0.9339,0.9339,3588700005.0
2009-10-12 12:00:00,0.93385,0.9346,0.93355,0.9345,3558300000.0
2009-10-12 12:05:00,0.9345,0.9346,0.93415,0.93435,3192100004.0
2009-10-12 12:10:00,0.93435,0.93435,0.93405,0.93425,3083299991.0
2009-10-12 12:15:00,0.93425,0.93435,0.93385,0.934,3686999999.0
2009-10-12 12:20:00,0.93395,0.9344,0.93395,0.93425,2368300009.0
2009-10-12 12:25:00,0.93435,0.9345,0.9343,0.9344,1968700000.0
2009-10-12 12:30:00,0.93445,0.93485,0.9342,0.9348,3172299995.0
2009-10-12 12:35:00,0.9348,0.9349,0.93445,0.93455,2280999999.0
2009-10-12 12:40:00,0.93455,0.93485,0.9344,0.9344,2269100001.0
2009-10-12 12:45:00,0.9344,0.93445,0.93395,0.9341,2443199999.0
2009-10-12 12:50:00,0.9341,0.9344,0.93365,0.9344,2686500004.0
2009-10-12 12:55:00,0.9344,0.93465,0.9341,0.93465,2315599997.0
2009-10-12 13:00:00,0.93465,0.93465,0.93405,0.93415,2379200001.0
2009-10-12 13:05:00,0.93415,0.9342,0.9337,0.934,1657800000.0
2009-10-12 13:10:00,0.93395,0.9344,0.93395,0.93405,2607600004.0
2009-10-12 13:15:00,0.93405,0.9341,0.93365,0.9339,2021699998.0
2009-10-12 13:20:00,0.9339,0.9341,0.9338,0.93395,1188300000.0
2009-10-12 13:25:00,0.9339,0.93425,0.9339,0.9342,1098799998.0
2009-10-12 13:30:00,0.9342,0.93445,0.9341,0.93415,2086999996.0
2009-10-12 13:35:00,0.93415,0.93425,0.9339,0.93395,2237999999.0
2009-10-12 13:40:00,0.93395,0.93405,0.9331,0.93335,2482400002.0
2009-10-12 13:45:00,0.93335,0.9334,0.93275,0.9329,4750600000.0
2009-10-12 13:50:00,0.9329,0.9332,0.93275,0.9332,3486600001.0
2009-10-12 13:55:00,0.93315,0.93325,0.9329,0.9332,2126200002.0
2009-10-12 14:00:00,0.9332,0.9332,0.9327,0.93275,4555999984.0
2009-10-12 14:05:00,0.9328,0.93315,0.93275,0.93295,2512000000.0
2009-10-12 14:10:00,0.93295,0.93325,0.93295,0.9332,2441500000.0
2009-10-12 14:15:00,0.9332,0.9336,0.9332,0.9334,3904800002.0
2009-10-12 14:20:00,0.9334,0.93355,0.93315,0.9332,4027100002.0
2009-10-12 14:25:00,0.9332,0.93365,0.9332,0.9334,3375800000.0
2009-10-12 14:30:00,0.9334,0.93355,0.9332,0.93355,4114599992.0
2009-10-12 14:35:00,0.93355,0.9337,0.93345,0.9336,2205300005.0
2009-10-12 14:40:00,0.9336,0.9336,0.93335,0.93335,2155299998.0
2009-10-12 14:45:00,0.93335,0.93355,0.93335,0.93335,1913599999.0
2009-10-12 14:50:00,0.93335,0.93355,0.9333,0.9333,2669999997.0
2009-10-12 14:55:00,0.9333,0.9335,0.93305,0.9331,4469700003.0
2009-10-12 15:00:00,0.93305,0.93315,0.9329,0.93305,3376500008.0
2009-10-12 15:05:00,0.9331,0.9333,0.93295,0.9332,1938900000.0
2009-10-12 15:10:00,0.9332,0.9333,0.9331,0.9331,1153800000.0
2009-10-12 15:15:00,0.9331,0.93345,0.9331,0.9334,2111900001.0
2009-10-12 15:20:00,0.9334,0.9339,0.93335,0.9339,2140500005.0
2009-10-12 15:25:00,0.9339,0.9342,0.93365,0.93415,3202000008.0
2009-10-12 15:30:00,0.93415,0.9346,0.9339,0.9339,5555299999.0
2009-10-12 15:35:00,0.9339,0.93395,0.93325,0.93345,5070800005.0
2009-10-12 15:40:00,0.9334,0.93385,0.9333,0.93355,4933600002.0
2009-10-12 15:45:00,0.93355,0.93445,0.93345,0.93435,5083800003.0
2009-10-12 15:50:00,0.93435,0.93485,0.93425,0.9348,4852399991.0
2009-10-12 15:55:00,0.9348,0.9357,0.9348,0.9355,3862899997.0
2009-10-12 16:00:00,0.9355,0.93575,0.9353,0.93535,3447499996.0
2009-10-12 16:05:00,0.93535,0.93545,0.93505,0.93505,4210199996.0
2009-10-12 16:10:00,0.93505,0.93535,0.93485,0.93525,4414800008.0
2009-10-12 16:15:00,0.93525,0.93645,0.9352,0.93625,5525100013.0
2009-10-12 16:20:00,0.9362,0.9374,0.93615,0.9374,3365100002.0
2009-10-12 16:25:00,0.93735,0.93745,0.9366,0.93665,3802199998.0
2009-10-12 16:30:00,0.93665,0.93705,0.9365,0.93705,3773599997.0
2009-10-12 16:35:00,0.93705,0.93745,0.937,0.9371,3968499999.0
2009-10-12 16:40:00,0.9371,0.9371,0.9367,0.93695,3431400006.0
2009-10-12 16:45:00,0.93695,0.9377,0.93695,0.93765,3984299992.0
2009-10-12 16:50:00,0.93765,0.93775,0.9374,0.9375,3430700003.0
2009-10-12 16:55:00,0.93755,0.938,0.93735,0.93795,4661500005.0
2009-10-12 17:00:00,0.93795,0.9383,0.93775,0.93785,3308000000.0
2009-10-12 17:05:00,0.93785,0.93785,0.9374,0.93745,3812000004.0
2009-10-12 17:10:00,0.93745,0.93745,0.93655,0.9366,4325399995.0
2009-10-12 17:15:00,0.9366,0.93705,0.93655,0.93695,3661500003.0
2009-10-12 17:20:00,0.93695,0.9372,0.9368,0.93705,2276199999.0
2009-10-12 17:25:00,0.93705,0.9372,0.93685,0.93685,2791600006.0
2009-10-12 17:30:00,0.9368,0.9368,0.9362,0.9364,2773199997.0
2009-10-12 17:35:00,0.9364,0.9368,0.9362,0.93665,2669899996.0
2009-10-12 17:40:00,0.93665,0.93685,0.9366,0.9367,3085699997.0
2009-10-12 17:45:00,0.93665,0.9368,0.93615,0.93615,1670799998.0
2009-10-12 17:50:00,0.93615,0.9371,0.93615,0.93705,3081699998.0
2009-10-12 17:55:00,0.93705,0.93735,0.93695,0.93735,3746299994.0
2009-10-12 18:00:00,0.9373,0.93745,0.93695,0.9371,2537099995.0
2009-10-12 18:05:00,0.9371,0.9372,0.9367,0.9368,2936399987.0
2009-10-12 18:10:00,0.9368,0.9369,0.93655,0.9367,3356799997.0
2009-10-12 18:15:00,0.9367,0.93685,0.9366,0.9368,3478499991.0
2009-10-12 18:20:00,0.93675,0.9368,0.9365,0.9365,2329499995.0
2009-10-12 18:25:00,0.9365,0.9365,0.93645,0.9365,934499999.0
2009-10-12 18:30:00,0.9365,0.9366,0.93645,0.93645,1512099998.0
2009-10-12 18:35:00,0.93645,0.93655,0.93645,0.93645,1159400001.0
2009-10-12 18:40:00,0.9365,0.93675,0.9365,0.93665,570100000.0
2009-10-12 18:45:00,0.93665,0.9368,0.9366,0.9367,1526900000.0
2009-10-12 18:50:00,0.9367,0.93675,0.93655,0.93655,1383400001.0
2009-10-12 18:55:00,0.93655,0.9366,0.93645,0.93645,2200300003.0
2009-10-12 19:00:00,0.93645,0.9366,0.93645,0.93645,1152599998.0
2009-10-12 19:05:00,0.93645,0.9366,0.93645,0.93655,1022400000.0
2009-10-12 19:10:00,0.93655,0.9366,0.93645,0.9366,630800000.0
2009-10-12 19:15:00,0.9366,0.93665,0.9365,0.9365,1331900000.0
2009-10-12 19:20:00,0.93655,0.93665,0.93625,0.9364,1354800000.0
2009-10-12 19:25:00,0.9364,0.93645,0.9362,0.9364,856500000.0
2009-10-12 19:30:00,0.9364,0.9365,0.93615,0.93625,926500000.0
2009-10-12 19:35:00,0.93625,0.9363,0.93585,0.93595,1194599998.0
2009-10-12 19:40:00,0.93595,0.93615,0.93555,0.9356,1389900000.0
2009-10-12 19:45:00,0.9356,0.9356,0.9352,0.9354,1774700001.0
2009-10-12 19:50:00,0.9354,0.9354,0.935,0.9353,1346600000.0
2009-10-12 19:55:00,0.93525,0.93575,0.9352,0.93565,1499400003.0
2009-10-12 20:00:00,0.93565,0.93565,0.9355,0.9356,1041600000.0
2009-10-12 20:05:00,0.9356,0.93565,0.93525,0.93525,573200000.0
2009-10-12 20:10:00,0.93525,0.9353,0.93465,0.9349,1576400003.0
2009-10-12 20:15:00,0.9349,0.9357,0.9349,0.9355,2290399998.0
2009-10-12 20:20:00,0.9355,0.9357,0.93535,0.93565,2752600003.0
2009-10-12 20:25:00,0.93565,0.93575,0.9355,0.93575,1317600000.0
2009-10-12 20:30:00,0.93575,0.93605,0.9357,0.936,1739399998.0
2009-10-12 20:35:00,0.936,0.93615,0.9359,0.93595,1335100002.0
2009-10-12 20:40:00,0.93595,0.93605,0.9359,0.9359,715100000.0
2009-10-12 20:45:00,0.9359,0.93595,0.93575,0.93595,682200000.0
2009-10-12 20:50:00,0.93595,0.936,0.93595,0.936,1916099999.0
2009-10-12 20:55:00,0.936,0.936,0.93585,0.936,998100000.0
2009-10-12 21:00:00,0.93595,0.936,0.93585,0.93595,943700000.0
2009-10-12 21:05:00,0.93595,0.93605,0.9359,0.93595,879300000.0
2009-10-12 21:10:00,0.93595,0.936,0.9356,0.9356,942600000.0
2009-10-12 21:15:00,0.93565,0.93565,0.93545,0.93565,472700000.0
2009-10-12 21:20:00,0.93565,0.9357,0.93525,0.93525,545100000.0
2009-10-12 21:25:00,0.93525,0.9354,0.9352,0.9353,783500000.0
2009-10-12 21:30:00,0.9353,0.9353,0.93515,0.93515,698600000.0
2009-10-12 21:35:00,0.9352,0.9353,0.9351,0.9352,706200000.0
2009-10-12 21:40:00,0.9352,0.93535,0.9352,0.93535,489600000.0
2009-10-12 21:45:00,0.93535,0.93535,0.93515,0.93525,626000000.0
2009-10-12 21:50:00,0.9352,0.93525,0.9348,0.935,1516000000.0
2009-10-12 21:55:00,0.935,0.935,0.9347,0.9347,608700000.0
2009-10-12 22:00:00,0.9347,0.935,0.93465,0.9348,970200000.0
2009-10-12 22:05:00,0.9348,0.93485,0.93475,0.93475,503600000.0
2009-10-12 22:10:00,0.93475,0.93505,0.9347,0.93495,925000000.0
2009-10-12 22:15:00,0.93485,0.93535,0.93485,0.93525,763200000.0
2009-10-12 22:20:00,0.93525,0.9354,0.93525,0.93535,891000000.0
2009-10-12 22:25:00,0.93535,0.9355,0.9353,0.93535,382900001.0
2009-10-12 22:30:00,0.93535,0.9354,0.9352,0.93525,203800000.0
2009-10-12 22:35:00,0.93525,0.9353,0.93505,0.9351,209300000.0
2009-10-12 22:40:00,0.93505,0.9351,0.93495,0.93505,140700000.0
2009-10-12 22:45:00,0.93505,0.93505,0.93495,0.935,246400000.0
2009-10-12 22:50:00,0.935,0.935,0.93485,0.9349,228900000.0
2009-10-12 22:55:00,0.9349,0.935,0.93485,0.93495,285400000.0
2009-10-12 23:00:00,0.9349,0.9352,0.9348,0.93515,124900000.0
2009-10-12 23:05:00,0.93525,0.93535,0.9352,0.9352,194200000.0
2009-10-12 23:10:00,0.9352,0.93537,0.93506,0.9353,387300000.0
2009-10-12 23:15:00,0.9353,0.9354,0.93525,0.9354,459400000.0
2009-10-12 23:20:00,0.9354,0.93555,0.93525,0.93525,496799999.0
2009-10-12 23:25:00,0.93525,0.93525,0.93515,0.9352,80200000.0
2009-10-12 23:30:00,0.9352,0.93545,0.9352,0.93535,165400000.0
2009-10-12 23:35:00,0.9353,0.93545,0.93522,0.93544,138400000.0
2009-10-12 23:40:00,0.9354,0.93555,0.93515,0.93515,158200000.0
2009-10-12 23:45:00,0.93515,0.9355,0.935,0.93535,331500000.0
2009-10-12 23:50:00,0.93535,0.93535,0.9351,0.93515,103600000.0
2009-10-12 23:55:00,0.93515,0.93515,0.935,0.93515,109000000.0
2009-10-13 00:00:00,0.93515,0.93535,0.93515,0.93525,220600000.0
2009-10-13 00:05:00,0.9353,0.9354,0.93525,0.93525,585599998.0
2009-10-13 00:10:00,0.93525,0.9353,0.93505,0.9352,251400000.0
2009-10-13 00:15:00,0.9352,0.9353,0.9352,0.9353,241700000.0
2009-10-13 00:20:00,0.9353,0.93565,0.9353,0.9354,481200000.0
2009-10-13 00:25:00,0.9354,0.93575,0.93535,0.93575,532300000.0
2009-10-13 00:30:00,0.93575,0.9358,0.93542,0.9357,385000000.0
2009-10-13 00:35:00,0.9357,0.9357,0.9356,0.9356,52300000.0
2009-10-13 00:40:00,0.9356,0.93575,0.93518,0.9356,591300000.0
2009-10-13 00:45:00,0.9356,0.9357,0.9356,0.9356,343800000.0
2009-10-13 00:50:00,0.9356,0.93565,0.9355,0.9355,476400000.0
2009-10-13 00:55:00,0.9355,0.9356,0.93495,0.93515,836600000.0
2009-10-13 01:00:00,0.93515,0.9352,0.93485,0.93495,1651800000.0
2009-10-13 01:05:00,0.93495,0.935,0.9349,0.93495,532100000.0
2009-10-13 01:10:00,0.93495,0.9351,0.9349,0.93495,565300000.0
2009-10-13 01:15:00,0.93495,0.935,0.93465,0.9348,1350200000.0
2009-10-13 01:20:00,0.9348,0.93525,0.9348,0.935,1164000000.0
2009-10-13 01:25:00,0.935,0.93515,0.935,0.935,1044799999.0
2009-10-13 01:30:00,0.935,0.93525,0.935,0.9351,1758500002.0
2009-10-13 01:35:00,0.9351,0.9352,0.935,0.9351,851100000.0
2009-10-13 01:40:00,0.9351,0.9354,0.935,0.93505,2004800002.0
2009-10-13 01:45:00,0.93505,0.93535,0.93505,0.93525,1523199999.0
2009-10-13 01:50:00,0.93525,0.93525,0.93505,0.9351,1661399998.0
2009-10-13 01:55:00,0.93505,0.9353,0.93505,0.9352,1783500000.0
2009-10-13 02:00:00,0.9352,0.93525,0.93505,0.9351,1112800000.0
2009-10-13 02:05:00,0.93505,0.9351,0.9349,0.93495,1492000000.0
2009-10-13 02:10:00,0.93495,0.93495,0.93485,0.93495,989200000.0
2009-10-13 02:15:00,0.93495,0.93505,0.93475,0.93495,1254700000.0
2009-10-13 02:20:00,0.93495,0.93495,0.93485,0.93495,142200000.0
2009-10-13 02:25:00,0.93495,0.93495,0.9347,0.93485,827300000.0
2009-10-13 02:30:00,0.93485,0.93485,0.93465,0.93475,706200000.0
2009-10-13 02:35:00,0.93475,0.9348,0.93465,0.9347,825600000.0
2009-10-13 02:40:00,0.9347,0.93475,0.93465,0.9347,1039200000.0
2009-10-13 02:45:00,0.9347,0.93475,0.93465,0.9347,1061300000.0
2009-10-13 02:50:00,0.9347,0.9347,0.93455,0.93465,1384000000.0
2009-10-13 02:55:00,0.93465,0.9349,0.9346,0.93465,1296100000.0
2009-10-13 03:00:00,0.93465,0.93505,0.93465,0.935,1685600000.0
2009-10-13 03:05:00,0.935,0.9354,0.93495,0.9354,1355000001.0
2009-10-13 03:10:00,0.9354,0.9355,0.93525,0.93535,1943099999.0
2009-10-13 03:15:00,0.9354,0.9356,0.9353,0.9355,1581200000.0
2009-10-13 03:20:00,0.9355,0.93565,0.93545,0.93555,687200000.0
2009-10-13 03:25:00,0.93555,0.9357,0.93545,0.93565,1235810000.0
2009-10-13 03:30:00,0.93565,0.93565,0.93545,0.9355,613100000.0
2009-10-13 03:35:00,0.93555,0.93585,0.9355,0.93585,835800000.0
2009-10-13 03:40:00,0.93585,0.9359,0.93553,0.93566,589910000.0
2009-10-13 03:45:00,0.93585,0.93585,0.93575,0.9358,221200000.0
2009-10-13 03:50:00,0.9358,0.93585,0.93575,0.9358,743730000.0
2009-10-13 03:55:00,0.9358,0.93605,0.9358,0.93605,875820000.0
2009-10-13 04:00:00,0.93605,0.9365,0.93605,0.9362,1238500000.0
2009-10-13 04:05:00,0.9362,0.93625,0.9361,0.9361,1365100000.0
2009-10-13 04:10:00,0.9361,0.93635,0.9361,0.93635,332300000.0
2009-10-13 04:15:00,0.93635,0.93645,0.9361,0.93645,824900000.0
2009-10-13 04:20:00,0.93645,0.9368,0.93645,0.9366,674900000.0
2009-10-13 04:25:00,0.9366,0.9367,0.93645,0.93665,720900000.0
2009-10-13 04:30:00,0.93665,0.93675,0.93655,0.9367,663199999.0
2009-10-13 04:35:00,0.9367,0.93685,0.93665,0.9368,1014800000.0
2009-10-13 04:40:00,0.9368,0.9369,0.93675,0.9368,824000001.0
2009-10-13 04:45:00,0.9368,0.9368,0.9365,0.93655,1004500000.0
2009-10-13 04:50:00,0.93655,0.93685,0.9365,0.9368,2169000000.0
2009-10-13 04:55:00,0.9368,0.9368,0.93675,0.93675,249200001.0
2009-10-13 05:00:00,0.93675,0.93685,0.9367,0.9367,527400000.0
2009-10-13 05:05:00,0.9367,0.93685,0.93665,0.93685,439999999.0
2009-10-13 05:10:00,0.93685,0.9369,0.93675,0.93685,1107000001.0
2009-10-13 05:15:00,0.93685,0.937,0.93675,0.93675,804200000.0
2009-10-13 05:20:00,0.93675,0.9368,0.93645,0.93645,1192300000.0
2009-10-13 05:25:00,0.93645,0.93645,0.93635,0.93635,484600000.0
2009-10-13 05:30:00,0.93635,0.9364,0.93625,0.93625,319900000.0
2009-10-13 05:35:00,0.93625,0.9364,0.93615,0.93635,891000000.0
2009-10-13 05:40:00,0.93635,0.9365,0.9363,0.9364,1088800000.0
2009-10-13 05:45:00,0.93645,0.9366,0.93625,0.9363,889500000.0
2009-10-13 05:50:00,0.9363,0.9365,0.93625,0.9363,1154200000.0
2009-10-13 05:55:00,0.93635,0.93645,0.93625,0.9364,1013500000.0
2009-10-13 06:00:00,0.93645,0.93655,0.9363,0.93635,1041200000.0
2009-10-13 06:05:00,0.93635,0.93665,0.93635,0.93645,1249100000.0
2009-10-13 06:10:00,0.93645,0.93665,0.9364,0.93645,1683100002.0
2009-10-13 06:15:00,0.93645,0.93665,0.93645,0.9366,375600000.0
2009-10-13 06:20:00,0.93655,0.9366,0.93635,0.93635,834700000.0
2009-10-13 06:25:00,0.93635,0.93655,0.9363,0.93635,1894800001.0
2009-10-13 06:30:00,0.93635,0.9365,0.9363,0.9364,860000000.0
2009-10-13 06:35:00,0.9364,0.9366,0.93635,0.9365,1538599999.0
2009-10-13 06:40:00,0.9365,0.93675,0.9365,0.9367,2170200005.0
2009-10-13 06:45:00,0.9367,0.9369,0.93665,0.9367,844000002.0
2009-10-13 06:50:00,0.9367,0.93685,0.93665,0.9367,712300000.0
2009-10-13 06:55:00,0.9367,0.9367,0.93645,0.93645,682100000.0
2009-10-13 07:00:00,0.93645,0.9366,0.93645,0.93655,1659000001.0
2009-10-13 07:05:00,0.93655,0.9366,0.93645,0.9366,526900000.0
2009-10-13 07:10:00,0.9366,0.9368,0.9366,0.9367,784200000.0
2009-10-13 07:15:00,0.9367,0.9367,0.9363,0.9363,1927899999.0
2009-10-13 07:20:00,0.9363,0.93635,0.93615,0.9362,1587600000.0
2009-10-13 07:25:00,0.93615,0.93615,0.93605,0.93605,598600000.0
2009-10-13 07:30:00,0.93605,0.9362,0.93595,0.936,839899999.0
2009-10-13 07:35:00,0.936,0.93605,0.93585,0.936,1718799998.0
2009-10-13 07:40:00,0.936,0.936,0.9354,0.9355,2026700000.0
2009-10-13 07:45:00,0.9355,0.9358,0.9353,0.93565,2389699999.0
2009-10-13 07:50:00,0.93565,0.9358,0.93555,0.9358,1188400000.0
2009-10-13 07:55:00,0.9358,0.93625,0.9357,0.93625,1796699999.0
2009-10-13 08:00:00,0.93625,0.9363,0.936,0.9361,1092800000.0
2009-10-13 08:05:00,0.9361,0.93675,0.93595,0.9367,1615100000.0
2009-10-13 08:10:00,0.9367,0.9374,0.93655,0.9374,1520100001.0
2009-10-13 08:15:00,0.9374,0.93855,0.93715,0.9382,2063400000.0
2009-10-13 08:20:00,0.9382,0.93835,0.9379,0.93835,3041299999.0
2009-10-13 08:25:00,0.93835,0.93835,0.9378,0.93785,2150900000.0
2009-10-13 08:30:00,0.93785,0.9386,0.9378,0.93855,3073600003.0
2009-10-13 08:35:00,0.93865,0.93885,0.9385,0.9386,4650300015.0
2009-10-13 08:40:00,0.9386,0.93895,0.93825,0.93885,3871300005.0
2009-10-13 08:45:00,0.93885,0.93885,0.9384,0.9385,3486900006.0
2009-10-13 08:50:00,0.9385,0.9386,0.93785,0.9379,3254999996.0
2009-10-13 08:55:00,0.9379,0.9381,0.9379,0.93795,1816000000.0
2009-10-13 09:00:00,0.93795,0.93795,0.93715,0.93725,2600600001.0
2009-10-13 09:05:00,0.93725,0.9376,0.93715,0.9375,2801900002.0
2009-10-13 09:10:00,0.93755,0.9378,0.93735,0.93765,2617199998.0
2009-10-13 09:15:00,0.93765,0.9377,0.9369,0.93695,3523800001.0
2009-10-13 09:20:00,0.93695,0.937,0.9358,0.9363,5662100003.0
2009-10-13 09:25:00,0.9363,0.93655,0.93625,0.93635,2194700000.0
2009-10-13 09:30:00,0.93635,0.9365,0.93615,0.93625,2583299999.0
2009-10-13 09:35:00,0.93625,0.93635,0.93595,0.93595,1835100000.0
2009-10-13 09:40:00,0.93595,0.9362,0.93565,0.93615,2711100000.0
2009-10-13 09:45:00,0.9362,0.9363,0.936,0.9362,2095599998.0
2009-10-13 09:50:00,0.9362,0.93685,0.93615,0.9368,2643300000.0
2009-10-13 09:55:00,0.9368,0.93705,0.93655,0.93705,1864500000.0
2009-10-13 10:00:00,0.93705,0.9371,0.93675,0.93675,2570500002.0
2009-10-13 10:05:00,0.9368,0.9372,0.93625,0.93715,3616999998.0
2009-10-13 10:10:00,0.9373,0.9384,0.93725,0.93815,3574000002.0
2009-10-13 10:15:00,0.93815,0.9387,0.93805,0.9382,2612599999.0
2009-10-13 10:20:00,0.9382,0.93865,0.938,0.9386,3346000001.0
2009-10-13 10:25:00,0.9386,0.9393,0.9385,0.9387,4435699992.0
2009-10-13 10:30:00,0.9387,0.9406,0.9387,0.9398,3505600000.0
2009-10-13 10:35:00,0.9398,0.94095,0.93975,0.9407,4702099994.0
2009-10-13 10:40:00,0.9407,0.9408,0.9401,0.94015,4491899989.0
2009-10-13 10:45:00,0.94015,0.9403,0.93945,0.9397,4690300012.0
2009-10-13 10:50:00,0.9397,0.94075,0.9397,0.94065,3858400002.0
2009-10-13 10:55:00,0.9407,0.94095,0.93985,0.9403,3990200004.0
2009-10-13 11:00:00,0.9403,0.9403,0.9389,0.93925,2820399997.0
2009-10-13 11:05:00,0.93925,0.93945,0.9392,0.93925,2929800002.0
2009-10-13 11:10:00,0.93925,0.9394,0.9389,0.9393,2543200003.0
2009-10-13 11:15:00,0.9393,0.9398,0.9389,0.93945,3592799999.0
2009-10-13 11:20:00,0.93945,0.9396,0.93845,0.939,3612000003.0
2009-10-13 11:25:00,0.93905,0.93945,0.93865,0.93915,3222400000.0
2009-10-13 11:30:00,0.93915,0.9392,0.93865,0.93865,1338699999.0
2009-10-13 11:35:00,0.93865,0.93885,0.9382,0.93845,2191900001.0
2009-10-13 11:40:00,0.9384,0.93845,0.9375,0.9375,2588799999.0
2009-10-13 11:45:00,0.9375,0.93825,0.93715,0.93815,2287800002.0
2009-10-13 11:50:00,0.93815,0.9384,0.938,0.9384,1727300002.0
2009-10-13 11:55:00,0.9384,0.9385,0.9382,0.9383,2094500001.0
2009-10-13 12:00:00,0.9383,0.93875,0.9383,0.93855,3203300002.0
2009-10-13 12:05:00,0.93855,0.93855,0.9382,0.93845,3169600005.0
2009-10-13 12:10:00,0.93845,0.93875,0.9383,0.93875,3495499998.0
2009-10-13 12:15:00,0.9387,0.9388,0.93835,0.93865,2947600001.0
2009-10-13 12:20:00,0.9386,0.939,0.9386,0.9389,4281699999.0
2009-10-13 12:25:00,0.9389,0.93905,0.9388,0.9388,2674400002.0
2009-10-13 12:30:00,0.9388,0.93895,0.9375,0.9381,3738899998.0
2009-10-13 12:35:00,0.9381,0.9386,0.93805,0.93855,2722199999.0
2009-10-13 12:40:00,0.93855,0.93885,0.9384,0.93855,3205499998.0
2009-10-13 12:45:00,0.9386,0.9386,0.93775,0.93785,3089899993.0
2009-10-13 12:50:00,0.93785,0.9382,0.93785,0.93805,2267500002.0
2009-10-13 12:55:00,0.93805,0.9387,0.93805,0.93845,2746200001.0
2009-10-13 13:00:00,0.93845,0.93965,0.9384,0.9392,4245500004.0
2009-10-13 13:05:00,0.93925,0.9404,0.93885,0.94015,4530900002.0
2009-10-13 13:10:00,0.94015,0.94015,0.93965,0.93975,3589799996.0
2009-10-13 13:15:00,0.93975,0.94005,0.939,0.9396,4229200001.0
2009-10-13 13:20:00,0.9396,0.9398,0.93945,0.93965,3245599999.0
2009-10-13 13:25:00,0.93975,0.9404,0.93965,0.94005,3164400000.0
2009-10-13 13:30:00,0.94,0.94055,0.93985,0.94035,3566700001.0
2009-10-13 13:35:00,0.94035,0.9406,0.94035,0.94045,2642799997.0
2009-10-13 13:40:00,0.94045,0.94055,0.9403,0.9404,1668699999.0
2009-10-13 13:45:00,0.9403,0.9404,0.94005,0.94015,2525299998.0
2009-10-13 13:50:00,0.94015,0.9403,0.9401,0.9402,2980199999.0
2009-10-13 13:55:00,0.9402,0.9407,0.9402,0.9406,2461499998.0
2009-10-13 14:00:00,0.9406,0.94075,0.9404,0.94075,3319699999.0
2009-10-13 14:05:00,0.9408,0.94095,0.94055,0.94085,1820400000.0
2009-10-13 14:10:00,0.9408,0.9411,0.94035,0.9409,2336000000.0
2009-10-13 14:15:00,0.9409,0.9409,0.9406,0.9408,2736200002.0
2009-10-13 14:20:00,0.9408,0.9409,0.94035,0.9404,1651099999.0
2009-10-13 14:25:00,0.9404,0.9406,0.9401,0.9401,2009500002.0
2009-10-13 14:30:00,0.9401,0.9402,0.93995,0.94015,2421199997.0
2009-10-13 14:35:00,0.9401,0.94015,0.93985,0.94015,1963800001.0
2009-10-13 14:40:00,0.94015,0.9402,0.9398,0.93995,2517600002.0
2009-10-13 14:45:00,0.93995,0.93995,0.9396,0.9398,2370600002.0
2009-10-13 14:50:00,0.9398,0.9398,0.93925,0.9393,2796999999.0
2009-10-13 14:55:00,0.9393,0.9399,0.9392,0.93965,2866100002.0
2009-10-13 15:00:00,0.9395,0.9403,0.93815,0.93835,4814000004.0
2009-10-13 15:05:00,0.93835,0.9384,0.93645,0.93705,4413200011.0
2009-10-13 15:10:00,0.93705,0.9376,0.93655,0.93655,3391299996.0
2009-10-13 15:15:00,0.93655,0.9369,0.93645,0.9367,4553099997.0
2009-10-13 15:20:00,0.9367,0.93735,0.9367,0.93705,3382999995.0
2009-10-13 15:25:00,0.93705,0.93715,0.93665,0.9367,3892199996.0
2009-10-13 15:30:00,0.9367,0.9368,0.9363,0.93635,5247899988.0
2009-10-13 15:35:00,0.9364,0.9364,0.93575,0.93585,5131800000.0
2009-10-13 15:40:00,0.93585,0.9361,0.9357,0.936,4573099999.0
2009-10-13 15:45:00,0.936,0.93625,0.93575,0.93585,4471299990.0
2009-10-13 15:50:00,0.93585,0.93585,0.93555,0.9356,5471199995.0
2009-10-13 15:55:00,0.9356,0.93625,0.93555,0.93615,4516200003.0
2009-10-13 16:00:00,0.93615,0.93625,0.93595,0.93625,5975200012.0
2009-10-13 16:05:00,0.93625,0.93645,0.9361,0.93635,4319500012.0
2009-10-13 16:10:00,0.93635,0.93665,0.9363,0.93645,5071399995.0
2009-10-13 16:15:00,0.93645,0.9368,0.93635,0.93665,4732800002.0
2009-10-13 16:20:00,0.93665,0.93675,0.93605,0.9363,3642199999.0
2009-10-13 16:25:00,0.9363,0.9365,0.93605,0.93645,4472799998.0
2009-10-13 16:30:00,0.9365,0.9367,0.93635,0.93655,4776100009.0
2009-10-13 16:35:00,0.9365,0.9368,0.936,0.9361,4465300001.0
2009-10-13 16:40:00,0.93605,0.93615,0.9359,0.93605,3535199996.0
2009-10-13 16:45:00,0.93605,0.93655,0.93605,0.9363,4391899996.0
2009-10-13 16:50:00,0.9363,0.9363,0.9356,0.93575,4588300007.0
2009-10-13 16:55:00,0.93575,0.93575,0.9352,0.9353,4202900002.0
2009-10-13 17:00:00,0.9353,0.9357,0.93485,0.935,5706699997.0
2009-10-13 17:05:00,0.935,0.9352,0.93495,0.93505,3106500002.0
2009-10-13 17:10:00,0.93505,0.9351,0.93455,0.93465,4358999999.0
2009-10-13 17:15:00,0.93465,0.9347,0.93405,0.93415,2124700000.0
2009-10-13 17:20:00,0.93415,0.9343,0.9341,0.9342,4914000008.0
2009-10-13 17:25:00,0.9342,0.9343,0.934,0.93405,4499099999.0
2009-10-13 17:30:00,0.93405,0.93415,0.93335,0.9339,5175100007.0
2009-10-13 17:35:00,0.9339,0.9339,0.9329,0.93305,3344700001.0
2009-10-13 17:40:00,0.93305,0.9333,0.9325,0.933,4389999994.0
2009-10-13 17:45:00,0.933,0.9334,0.933,0.93335,5044300000.0
2009-10-13 17:50:00,0.93335,0.93365,0.93315,0.93325,5013800003.0
2009-10-13 17:55:00,0.93325,0.93355,0.93315,0.9335,4532200003.0
2009-10-13 18:00:00,0.9335,0.93365,0.9332,0.93335,2639300001.0
2009-10-13 18:05:00,0.93335,0.93345,0.9333,0.93335,2575899994.0
2009-10-13 18:10:00,0.93335,0.9337,0.93335,0.9337,2001899998.0
2009-10-13 18:15:00,0.9337,0.93405,0.9336,0.93395,1860499997.0
2009-10-13 18:20:00,0.93395,0.9341,0.93375,0.93375,1293699999.0
2009-10-13 18:25:00,0.93375,0.93385,0.93355,0.93375,780500000.0
2009-10-13 18:30:00,0.93375,0.93385,0.93365,0.93375,2082199999.0
2009-10-13 18:35:00,0.93375,0.93385,0.9336,0.9338,2696999998.0
2009-10-13 18:40:00,0.9338,0.93385,0.93375,0.9338,1437400000.0
2009-10-13 18:45:00,0.93385,0.93385,0.93375,0.9338,1706799996.0
2009-10-13 18:50:00,0.9338,0.93395,0.9338,0.93385,1379800005.0
2009-10-13 18:55:00,0.93385,0.93385,0.9336,0.93375,1592200001.0
2009-10-13 19:00:00,0.9338,0.9339,0.9336,0.9336,1452600000.0
2009-10-13 19:05:00,0.9336,0.9336,0.9333,0.93345,1315199995.0
2009-10-13 19:10:00,0.93345,0.9336,0.9333,0.9336,1273199995.0
2009-10-13 19:15:00,0.9336,0.9336,0.9329,0.9329,834700001.0
2009-10-13 19:20:00,0.9329,0.9332,0.93275,0.93275,1054600000.0
2009-10-13 19:25:00,0.93275,0.9333,0.93275,0.93325,1318100002.0
2009-10-13 19:30:00,0.93325,0.93335,0.9325,0.9325,1620100002.0
2009-10-13 19:35:00,0.9325,0.93255,0.93205,0.93225,1461900000.0
2009-10-13 19:40:00,0.93225,0.9329,0.93225,0.93285,1591099999.0
2009-10-13 19:45:00,0.93285,0.933,0.93265,0.9328,2546999998.0
2009-10-13 19:50:00,0.9328,0.9329,0.93275,0.9329,1479500003.0
2009-10-13 19:55:00,0.9329,0.9329,0.93265,0.9327,1540799999.0
2009-10-13 20:00:00,0.9327,0.9328,0.932,0.9323,3875000004.0
2009-10-13 20:05:00,0.9323,0.9323,0.9316,0.9316,3823600004.0
2009-10-13 20:10:00,0.9316,0.9328,0.9316,0.93275,2362099995.0
2009-10-13 20:15:00,0.93275,0.9328,0.9323,0.9325,3648799998.0
2009-10-13 20:20:00,0.9325,0.9327,0.9323,0.93245,2371600001.0
2009-10-13 20:25:00,0.93245,0.93265,0.93235,0.9324,601500000.0
2009-10-13 20:30:00,0.9324,0.93275,0.93225,0.93265,1279900000.0
2009-10-13 20:35:00,0.93265,0.9329,0.9326,0.93275,985700001.0
2009-10-13 20:40:00,0.93275,0.9331,0.93275,0.93295,1596899999.0
2009-10-13 20:45:00,0.9329,0.933,0.93275,0.93285,2115600002.0
2009-10-13 20:50:00,0.93285,0.933,0.9327,0.9327,2269799998.0
2009-10-13 20:55:00,0.9327,0.93305,0.9326,0.9326,2911200003.0
2009-10-13 21:00:00,0.9326,0.9327,0.93215,0.93245,2430799995.0
2009-10-13 21:05:00,0.93245,0.9325,0.9322,0.93235,1862500001.0
2009-10-13 21:10:00,0.93235,0.9324,0.9322,0.9323,894000000.0
2009-10-13 21:15:00,0.93235,0.9325,0.9323,0.93245,973800000.0
2009-10-13 21:20:00,0.9325,0.9327,0.93235,0.93265,920400000.0
2009-10-13 21:25:00,0.9326,0.9328,0.9325,0.9327,1536800001.0
2009-10-13 21:30:00,0.93275,0.93275,0.93265,0.9327,1315300010.0
2009-10-13 21:35:00,0.9327,0.93275,0.9324,0.9325,1407999992.0
2009-10-13 21:40:00,0.93245,0.93275,0.93235,0.93275,1074600001.0
2009-10-13 21:45:00,0.93275,0.93315,0.93275,0.933,3417899994.0
2009-10-13 21:50:00,0.93305,0.9331,0.93295,0.933,1644799996.0
2009-10-13 21:55:00,0.933,0.93335,0.933,0.93315,1624200003.0
2009-10-13 22:00:00,0.93315,0.9332,0.9327,0.93275,1616200000.0
2009-10-13 22:05:00,0.9328,0.9328,0.93275,0.9328,2015200000.0
2009-10-13 22:10:00,0.9328,0.9329,0.9328,0.93285,1664000000.0
2009-10-13 22:15:00,0.93285,0.93335,0.93285,0.9331,1416699999.0
2009-10-13 22:20:00,0.9331,0.93325,0.93305,0.9332,674900000.0
2009-10-13 22:25:00,0.93325,0.9334,0.93315,0.9333,762100000.0
2009-10-13 22:30:00,0.9333,0.93345,0.93305,0.93335,2474299998.0
2009-10-13 22:35:00,0.93335,0.93345,0.9333,0.9334,1914900005.0
2009-10-13 22:40:00,0.9334,0.9334,0.93325,0.9333,587000001.0
2009-10-13 22:45:00,0.9333,0.93345,0.93305,0.9332,873600000.0
2009-10-13 22:50:00,0.9332,0.9333,0.93305,0.93305,1056000000.0
2009-10-13 22:55:00,0.9331,0.9332,0.93285,0.93305,554700000.0
2009-10-13 23:00:00,0.93305,0.93305,0.9324,0.9326,260400000.0
2009-10-13 23:05:00,0.9327,0.93275,0.9323,0.9324,680700000.0
2009-10-13 23:10:00,0.9324,0.9329,0.93225,0.93275,490900000.0
2009-10-13 23:15:00,0.9327,0.93295,0.9327,0.93275,522899999.0
2009-10-13 23:20:00,0.9328,0.93315,0.93275,0.93295,706599999.0
2009-10-13 23:25:00,0.933,0.93315,0.9329,0.93305,520100000.0
2009-10-13 23:30:00,0.9331,0.9331,0.93285,0.9329,198000000.0
2009-10-13 23:35:00,0.9329,0.93305,0.9328,0.93285,311400000.0
2009-10-13 23:40:00,0.93285,0.93295,0.9327,0.93285,243100000.0
2009-10-13 23:45:00,0.933,0.93325,0.93225,0.9324,1083300000.0
2009-10-13 23:50:00,0.9324,0.9329,0.93225,0.93275,704300000.0
2009-10-13 23:55:00,0.93285,0.93305,0.93265,0.9329,3603499999.0
2009-10-14 00:00:00,0.9329,0.93295,0.9326,0.93285,1388499998.0
2009-10-14 00:05:00,0.93285,0.933,0.93275,0.9329,1906499992.0
2009-10-14 00:10:00,0.9329,0.933,0.93265,0.93265,2067500000.0
2009-10-14 00:15:00,0.9327,0.9327,0.93245,0.93245,631500000.0
2009-10-14 00:20:00,0.93255,0.9326,0.932,0.932,894000000.0
2009-10-14 00:25:00,0.93205,0.9322,0.93185,0.9321,525400000.0
2009-10-14 00:30:00,0.9321,0.93215,0.93205,0.9321,270300000.0
2009-10-14 00:35:00,0.9321,0.93215,0.93185,0.93185,773500000.0
2009-10-14 00:40:00,0.93185,0.9319,0.93175,0.9318,279900000.0
2009-10-14 00:45:00,0.9318,0.9319,0.93146,0.93166,592800000.0
2009-10-14 00:50:00,0.93185,0.9321,0.9318,0.93195,526300000.0
2009-10-14 00:55:00,0.932,0.932,0.93175,0.93175,238200000.0
2009-10-14 01:00:00,0.9318,0.93195,0.93175,0.93175,552000000.0
2009-10-14 01:05:00,0.93175,0.93225,0.93175,0.932,546800000.0
2009-10-14 01:10:00,0.932,0.93205,0.9318,0.93185,505900000.0
2009-10-14 01:15:00,0.9319,0.93195,0.9317,0.93175,471100002.0
2009-10-14 01:20:00,0.93175,0.9319,0.93165,0.93165,345600000.0
2009-10-14 01:25:00,0.93165,0.93175,0.93165,0.9317,173900000.0
2009-10-14 01:30:00,0.9317,0.93205,0.93165,0.93185,939599998.0
2009-10-14 01:35:00,0.93185,0.9319,0.93175,0.93185,757400000.0
2009-10-14 01:40:00,0.93185,0.932,0.93144,0.93185,612000000.0
2009-10-14 01:45:00,0.93165,0.93185,0.93149,0.93185,146300000.0
2009-10-14 01:50:00,0.93185,0.93185,0.93165,0.93175,411000000.0
2009-10-14 01:55:00,0.93175,0.932,0.93175,0.9319,376500000.0
2009-10-14 02:00:00,0.9319,0.93205,0.9317,0.932,1720100000.0
2009-10-14 02:05:00,0.932,0.9322,0.9319,0.932,1902600000.0
2009-10-14 02:10:00,0.932,0.93235,0.932,0.93225,1989500000.0
2009-10-14 02:15:00,0.93225,0.9326,0.93225,0.93255,1797999998.0
2009-10-14 02:20:00,0.93255,0.93275,0.9325,0.93255,1745599998.0
2009-10-14 02:25:00,0.9326,0.93275,0.9326,0.93265,1295100001.0
2009-10-14 02:30:00,0.93275,0.93285,0.9326,0.9327,1370999999.0
2009-10-14 02:35:00,0.93275,0.93285,0.93265,0.9327,2600800000.0
2009-10-14 02:40:00,0.93275,0.93295,0.93265,0.9328,2563200004.0
2009-10-14 02:45:00,0.93275,0.93295,0.9327,0.9329,2726800002.0
2009-10-14 02:50:00,0.9329,0.933,0.93285,0.9329,1172500000.0
2009-10-14 02:55:00,0.9329,0.9332,0.9329,0.933,1179199999.0
2009-10-14 03:00:00,0.933,0.9331,0.93285,0.93295,1100299998.0
2009-10-14 03:05:00,0.93295,0.9333,0.93295,0.93325,979300000.0
2009-10-14 03:10:00,0.93325,0.93335,0.9331,0.93325,598799999.0
2009-10-14 03:15:00,0.93325,0.93325,0.9328,0.933,553600000.0
2009-10-14 03:20:00,0.933,0.93305,0.93295,0.93295,360100000.0
2009-10-14 03:25:00,0.93295,0.93315,0.93295,0.93305,1437500000.0
2009-10-14 03:30:00,0.93305,0.9332,0.93265,0.9331,2047700000.0
2009-10-14 03:35:00,0.933,0.93325,0.93285,0.93305,1703800000.0
2009-10-14 03:40:00,0.93305,0.93345,0.9328,0.9334,2782200000.0
2009-10-14 03:45:00,0.93345,0.9338,0.9332,0.9335,3143800000.0
2009-10-14 03:50:00,0.9335,0.93385,0.93335,0.9336,1874100000.0
2009-10-14 03:55:00,0.93365,0.93385,0.93355,0.93385,1627600002.0
2009-10-14 04:00:00,0.93385,0.93395,0.93355,0.9336,2568600002.0
2009-10-14 04:05:00,0.9336,0.93385,0.9335,0.9335,2987299997.0
2009-10-14 04:10:00,0.9335,0.9335,0.93325,0.93335,1177400000.0
2009-10-14 04:15:00,0.93335,0.93355,0.9332,0.93335,1110800000.0
2009-10-14 04:20:00,0.9334,0.93345,0.9333,0.9333,989500000.0
2009-10-14 04:25:00,0.9333,0.9335,0.93305,0.9334,1141500000.0
2009-10-14 04:30:00,0.9334,0.93385,0.93335,0.9337,1623300000.0
2009-10-14 04:35:00,0.9337,0.9338,0.93345,0.9336,978500000.0
2009-10-14 04:40:00,0.9336,0.93385,0.9335,0.93375,1512100000.0
2009-10-14 04:45:00,0.93375,0.9338,0.9336,0.9336,808200000.0
2009-10-14 04:50:00,0.9336,0.93375,0.93325,0.9334,1554000000.0
2009-10-14 04:55:00,0.9334,0.93365,0.93335,0.93345,1412800000.0
2009-10-14 05:00:00,0.9334,0.93365,0.9333,0.93335,1746800000.0
2009-10-14 05:05:00,0.93335,0.9338,0.9333,0.9337,1402200000.0
2009-10-14 05:10:00,0.9337,0.93385,0.9337,0.93375,825100000.0
2009-10-14 05:15:00,0.93375,0.93385,0.9337,0.93385,944000000.0
2009-10-14 05:20:00,0.93385,0.93395,0.9337,0.93385,1329000000.0
2009-10-14 05:25:00,0.9339,0.9339,0.9335,0.9336,908300000.0
2009-10-14 05:30:00,0.9336,0.93385,0.9336,0.93375,1210100000.0
2009-10-14 05:35:00,0.9338,0.9341,0.9337,0.9339,1370099999.0
2009-10-14 05:40:00,0.9339,0.934,0.93385,0.93385,619100000.0
2009-10-14 05:45:00,0.93385,0.934,0.93385,0.93395,782100000.0
2009-10-14 05:50:00,0.93395,0.9343,0.93395,0.93405,1466200000.0
2009-10-14 05:55:00,0.93405,0.93405,0.93385,0.93385,879000000.0
2009-10-14 06:00:00,0.93385,0.93385,0.93335,0.93345,1697700000.0
2009-10-14 06:05:00,0.93345,0.93345,0.9332,0.93335,1188900000.0
2009-10-14 06:10:00,0.93335,0.9334,0.9333,0.9333,802100000.0
2009-10-14 06:15:00,0.93335,0.9335,0.9332,0.9332,932300000.0
2009-10-14 06:20:00,0.9332,0.9333,0.93305,0.93315,964200000.0
2009-10-14 06:25:00,0.93315,0.9334,0.93275,0.9328,1380300000.0
2009-10-14 06:30:00,0.9328,0.933,0.93265,0.9328,1485700000.0
2009-10-14 06:35:00,0.9328,0.9328,0.9324,0.9324,1331400000.0
2009-10-14 06:40:00,0.93245,0.9327,0.9324,0.9327,1440300005.0
2009-10-14 06:45:00,0.9327,0.93285,0.9326,0.93275,1157700000.0
2009-10-14 06:50:00,0.93275,0.93285,0.93255,0.93265,1185700000.0
2009-10-14 06:55:00,0.9326,0.93275,0.93255,0.9326,1513500000.0
2009-10-14 07:00:00,0.93265,0.9328,0.9323,0.9323,1452300000.0
2009-10-14 07:05:00,0.9323,0.93255,0.9323,0.93255,1740600000.0
2009-10-14 07:10:00,0.93255,0.9326,0.93235,0.9325,801300000.0
2009-10-14 07:15:00,0.9325,0.9325,0.93245,0.9325,284800000.0
2009-10-14 07:20:00,0.93255,0.93255,0.9323,0.93245,926899999.0
2009-10-14 07:25:00,0.93245,0.9327,0.93235,0.93245,583600000.0
2009-10-14 07:30:00,0.93245,0.93265,0.93235,0.93255,1375000000.0
2009-10-14 07:35:00,0.93255,0.93255,0.9322,0.9322,1003900000.0
2009-10-14 07:40:00,0.9322,0.9323,0.93215,0.9322,918300000.0
2009-10-14 07:45:00,0.9322,0.9323,0.9315,0.9315,3414399996.0
2009-10-14 07:50:00,0.93155,0.9317,0.93145,0.93165,1968700001.0
2009-10-14 07:55:00,0.93165,0.93175,0.93135,0.9314,1492200001.0
2009-10-14 08:00:00,0.9314,0.93205,0.9314,0.9318,2008999998.0
2009-10-14 08:05:00,0.9318,0.93255,0.93165,0.932,2870000008.0
2009-10-14 08:10:00,0.932,0.93225,0.9315,0.93175,3076200001.0
2009-10-14 08:15:00,0.93175,0.93175,0.9313,0.9314,2468100001.0
2009-10-14 08:20:00,0.93135,0.93165,0.9312,0.9316,2894600004.0
2009-10-14 08:25:00,0.9316,0.93165,0.9314,0.9315,1841899999.0
2009-10-14 08:30:00,0.9315,0.93165,0.9314,0.93155,3022499999.0
2009-10-14 08:35:00,0.93155,0.9319,0.9315,0.9315,2431399998.0
2009-10-14 08:40:00,0.9315,0.93185,0.93145,0.9318,3464499999.0
2009-10-14 08:45:00,0.9318,0.93275,0.9318,0.9324,2446599995.0
2009-10-14 08:50:00,0.9324,0.93245,0.93175,0.9318,3066200004.0
2009-10-14 08:55:00,0.9318,0.9322,0.93175,0.9321,2409300001.0
2009-10-14 09:00:00,0.9321,0.93275,0.9321,0.9324,2440700000.0
2009-10-14 09:05:00,0.9324,0.9328,0.9324,0.93275,2302499995.0
2009-10-14 09:10:00,0.93275,0.9334,0.93275,0.93315,3803500001.0
2009-10-14 09:15:00,0.93315,0.9333,0.93305,0.9332,2911999998.0
2009-10-14 09:20:00,0.9332,0.9333,0.933,0.93325,3362499994.0
2009-10-14 09:25:00,0.93325,0.93335,0.93315,0.9333,2892799998.0
2009-10-14 09:30:00,0.9333,0.9334,0.9332,0.93325,2110299994.0
2009-10-14 09:35:00,0.9333,0.9336,0.93325,0.9334,3164499996.0
2009-10-14 09:40:00,0.9334,0.9335,0.93325,0.93325,2670600001.0
2009-10-14 09:45:00,0.9333,0.93345,0.93315,0.9332,3485200004.0
2009-10-14 09:50:00,0.9332,0.9333,0.9325,0.9326,3922799991.0
2009-10-14 09:55:00,0.9326,0.933,0.93255,0.9327,4378899990.0
2009-10-14 10:00:00,0.9327,0.93315,0.93265,0.93315,3282499993.0
2009-10-14 10:05:00,0.93315,0.93315,0.93265,0.9328,3809799996.0
2009-10-14 10:10:00,0.9328,0.9337,0.93275,0.9333,3338100001.0
2009-10-14 10:15:00,0.9333,0.93335,0.93285,0.9329,2453999997.0
2009-10-14 10:20:00,0.9329,0.93295,0.93265,0.93275,3653599995.0
2009-10-14 10:25:00,0.93275,0.93395,0.93275,0.93325,3875399992.0
2009-10-14 10:30:00,0.93325,0.9333,0.9307,0.9307,5689399991.0
2009-10-14 10:35:00,0.9307,0.93105,0.93035,0.9307,4137200004.0
2009-10-14 10:40:00,0.9307,0.9311,0.9307,0.9309,2932950003.0
2009-10-14 10:45:00,0.9309,0.93155,0.93085,0.93135,3367699997.0
2009-10-14 10:50:00,0.93135,0.93135,0.931,0.93135,4464799992.0
2009-10-14 10:55:00,0.9314,0.93165,0.93055,0.9311,4088200005.0
2009-10-14 11:00:00,0.9311,0.9314,0.93005,0.9304,4103300005.0
2009-10-14 11:05:00,0.9304,0.9311,0.9303,0.93085,3529799999.0
2009-10-14 11:10:00,0.93085,0.9309,0.93035,0.93065,2965800001.0
2009-10-14 11:15:00,0.93065,0.93075,0.9306,0.93075,1906500001.0
2009-10-14 11:20:00,0.93075,0.9312,0.93065,0.93095,3068400000.0
2009-10-14 11:25:00,0.93095,0.93195,0.9309,0.9319,3838700004.0
2009-10-14 11:30:00,0.9319,0.93225,0.93155,0.93215,2432800000.0
2009-10-14 11:35:00,0.93215,0.9322,0.93185,0.93205,2254599998.0
2009-10-14 11:40:00,0.93205,0.93215,0.9317,0.932,2443900001.0
2009-10-14 11:45:00,0.932,0.93205,0.9317,0.93185,2627900000.0
2009-10-14 11:50:00,0.93185,0.93265,0.93185,0.9325,2093800000.0
2009-10-14 11:55:00,0.93255,0.9326,0.93215,0.93235,2011400001.0
2009-10-14 12:00:00,0.93235,0.9327,0.93235,0.9327,1927800001.0
2009-10-14 12:05:00,0.93265,0.93275,0.93235,0.93275,1983099999.0
2009-10-14 12:10:00,0.93275,0.93285,0.9325,0.9326,1179600000.0
2009-10-14 12:15:00,0.93255,0.9326,0.9322,0.9323,1413900004.0
2009-10-14 12:20:00,0.93235,0.93265,0.9323,0.9326,1084200002.0
2009-10-14 12:25:00,0.9326,0.9326,0.93235,0.93245,1600200002.0
2009-10-14 12:30:00,0.9325,0.93265,0.93235,0.93235,1895600001.0
2009-10-14 12:35:00,0.93235,0.93245,0.9323,0.93235,981500000.0
2009-10-14 12:40:00,0.9323,0.93235,0.9322,0.9323,845700001.0
2009-10-14 12:45:00,0.9323,0.93245,0.9321,0.9321,1688400000.0
2009-10-14 12:50:00,0.9321,0.9323,0.93205,0.93215,1539899997.0
2009-10-14 12:55:00,0.93215,0.93225,0.9318,0.93225,2344399999.0
2009-10-14 13:00:00,0.9323,0.9324,0.93175,0.9319,2590600005.0
2009-10-14 13:05:00,0.9319,0.9324,0.9314,0.9324,2710799999.0
2009-10-14 13:10:00,0.9324,0.9326,0.93205,0.9321,2096400001.0
2009-10-14 13:15:00,0.9321,0.9323,0.93165,0.9322,2571700003.0
2009-10-14 13:20:00,0.9321,0.9323,0.932,0.93215,2180900000.0
2009-10-14 13:25:00,0.93215,0.9324,0.93165,0.9317,1838599999.0
2009-10-14 13:30:00,0.93165,0.9319,0.93145,0.9315,2868099999.0
2009-10-14 13:35:00,0.9315,0.9315,0.9311,0.93125,2058899999.0
2009-10-14 13:40:00,0.93125,0.93135,0.9311,0.93125,2085799999.0
2009-10-14 13:45:00,0.93125,0.9313,0.93075,0.9308,1940099999.0
2009-10-14 13:50:00,0.9308,0.93105,0.93065,0.9309,1875300000.0
2009-10-14 13:55:00,0.9309,0.9311,0.9305,0.9305,1951299998.0
2009-10-14 14:00:00,0.9305,0.9309,0.9305,0.93065,2191400000.0
2009-10-14 14:05:00,0.93065,0.9307,0.92955,0.9298,2889000001.0
2009-10-14 14:10:00,0.9298,0.9302,0.92965,0.93015,1141900001.0
2009-10-14 14:15:00,0.93015,0.9303,0.93,0.9302,1771599998.0
2009-10-14 14:20:00,0.9302,0.93035,0.92995,0.9301,1140000002.0
2009-10-14 14:25:00,0.93005,0.93015,0.92995,0.93,1500600002.0
2009-10-14 14:30:00,0.93,0.9302,0.9297,0.93005,2978100001.0
2009-10-14 14:35:00,0.93005,0.93025,0.9299,0.93015,3054700002.0
2009-10-14 14:40:00,0.93015,0.9304,0.9301,0.9303,2248799999.0
2009-10-14 14:45:00,0.9303,0.93065,0.9302,0.93055,2646300001.0
2009-10-14 14:50:00,0.9305,0.93105,0.93045,0.93065,2774800000.0
2009-10-14 14:55:00,0.9307,0.931,0.9306,0.9309,2487600000.0
2009-10-14 15:00:00,0.93095,0.93185,0.9309,0.93185,3184699999.0
2009-10-14 15:05:00,0.93185,0.9323,0.93175,0.93175,3148699993.0
2009-10-14 15:10:00,0.93175,0.9322,0.93155,0.9316,2421500001.0
2009-10-14 15:15:00,0.9316,0.9323,0.9316,0.9323,3047500001.0
2009-10-14 15:20:00,0.93235,0.93255,0.9322,0.9324,1845200001.0
2009-10-14 15:25:00,0.9324,0.9326,0.93235,0.93235,2739300001.0
2009-10-14 15:30:00,0.93235,0.93315,0.93235,0.9331,3670299997.0
2009-10-14 15:35:00,0.93305,0.9333,0.9327,0.9328,4196299997.0
2009-10-14 15:40:00,0.9328,0.9343,0.9327,0.93355,4194499996.0
2009-10-14 15:45:00,0.93355,0.93365,0.93305,0.93325,2195599998.0
2009-10-14 15:50:00,0.93325,0.93425,0.93325,0.93415,3438699998.0
2009-10-14 15:55:00,0.93415,0.9342,0.93385,0.934,2444399996.0
2009-10-14 16:00:00,0.934,0.9344,0.93385,0.93405,2613399998.0
2009-10-14 16:05:00,0.93405,0.93525,0.934,0.9347,2876350000.0
2009-10-14 16:10:00,0.9347,0.935,0.9345,0.9347,2765800002.0
2009-10-14 16:15:00,0.9347,0.935,0.9346,0.93465,3570800003.0
2009-10-14 16:20:00,0.93465,0.93485,0.9344,0.9344,2342800000.0
2009-10-14 16:25:00,0.9344,0.9347,0.93435,0.9344,3025800003.0
2009-10-14 16:30:00,0.9344,0.93455,0.93385,0.934,2143100007.0
2009-10-14 16:35:00,0.934,0.9341,0.9338,0.9341,1728800001.0
2009-10-14 16:40:00,0.9341,0.9345,0.93405,0.9342,2343100001.0
2009-10-14 16:45:00,0.93415,0.9343,0.934,0.93405,1328400001.0
2009-10-14 16:50:00,0.93405,0.9348,0.934,0.9347,2370200001.0
2009-10-14 16:55:00,0.9347,0.9348,0.93395,0.934,1929999999.0
2009-10-14 17:00:00,0.934,0.93415,0.93345,0.93345,3562999996.0
2009-10-14 17:05:00,0.93345,0.9335,0.93295,0.9331,2248100001.0
2009-10-14 17:10:00,0.9331,0.9331,0.9325,0.9327,2101400003.0
2009-10-14 17:15:00,0.9327,0.9334,0.9327,0.93335,1457800001.0
2009-10-14 17:20:00,0.93335,0.9337,0.93325,0.93365,966899999.0
2009-10-14 17:25:00,0.93365,0.9337,0.93345,0.93355,1462300001.0
2009-10-14 17:30:00,0.93355,0.93355,0.93325,0.93345,897000001.0
2009-10-14 17:35:00,0.9334,0.93355,0.93325,0.9333,1653100000.0
2009-10-14 17:40:00,0.9333,0.9334,0.93315,0.9332,1812799987.0
2009-10-14 17:45:00,0.9332,0.93345,0.93285,0.93295,2270699999.0
2009-10-14 17:50:00,0.93295,0.9331,0.9327,0.93285,1304099999.0
2009-10-14 17:55:00,0.93285,0.93305,0.9326,0.93265,1656900001.0
2009-10-14 18:00:00,0.93275,0.93315,0.9326,0.9329,1670300001.0
2009-10-14 18:05:00,0.9329,0.93315,0.93285,0.93315,1494800000.0
2009-10-14 18:10:00,0.93315,0.93315,0.93285,0.9329,1128500000.0
2009-10-14 18:15:00,0.93295,0.93305,0.9329,0.933,706100000.0
2009-10-14 18:20:00,0.933,0.933,0.93255,0.93255,1480000000.0
2009-10-14 18:25:00,0.93255,0.93285,0.93255,0.93265,1182199999.0
2009-10-14 18:30:00,0.93265,0.9327,0.932,0.93215,2117800001.0
2009-10-14 18:35:00,0.93215,0.93255,0.93215,0.93245,1050099999.0
2009-10-14 18:40:00,0.93245,0.93265,0.93235,0.93265,615699998.0
2009-10-14 18:45:00,0.93265,0.93285,0.93245,0.9325,1093300000.0
2009-10-14 18:50:00,0.93245,0.9328,0.93245,0.93275,1247099998.0
2009-10-14 18:55:00,0.93275,0.9329,0.9326,0.93285,962800000.0
2009-10-14 19:00:00,0.9329,0.93301,0.9328,0.93295,740400000.0
2009-10-14 19:05:00,0.93295,0.933,0.9323,0.93245,1283000001.0
2009-10-14 19:10:00,0.93245,0.9326,0.93235,0.93245,1185700003.0
2009-10-14 19:15:00,0.93245,0.933,0.9323,0.93295,2282100000.0
2009-10-14 19:20:00,0.93295,0.933,0.9328,0.93295,1630500001.0
2009-10-14 19:25:00,0.9329,0.9331,0.93285,0.9331,812399999.0
2009-10-14 19:30:00,0.9331,0.93315,0.933,0.9331,559200000.0
2009-10-14 19:35:00,0.9331,0.9331,0.9328,0.93285,968200001.0
2009-10-14 19:40:00,0.9328,0.9331,0.9328,0.93305,567999999.0
2009-10-14 19:45:00,0.93305,0.9331,0.9329,0.933,995799999.0
2009-10-14 19:50:00,0.933,0.933,0.93265,0.9329,331600000.0
2009-10-14 19:55:00,0.9329,0.933,0.93285,0.9329,966399998.0
2009-10-14 20:00:00,0.9329,0.9338,0.9329,0.93375,3172700000.0
2009-10-14 20:05:00,0.9338,0.93415,0.9336,0.9336,2390499999.0
2009-10-14 20:10:00,0.9336,0.9342,0.93345,0.93345,2299700001.0
2009-10-14 20:15:00,0.9335,0.93355,0.93275,0.9329,1731099998.0
2009-10-14 20:20:00,0.9329,0.93305,0.9327,0.9328,1358599999.0
2009-10-14 20:25:00,0.9328,0.93285,0.93235,0.93265,2089900002.0
2009-10-14 20:30:00,0.9326,0.93265,0.9323,0.93245,1861500001.0
2009-10-14 20:35:00,0.9325,0.93275,0.93235,0.93255,1955400007.0
2009-10-14 20:40:00,0.93255,0.9331,0.9325,0.9328,2281399994.0
2009-10-14 20:45:00,0.9328,0.93335,0.9328,0.9332,2698500007.0
2009-10-14 20:50:00,0.9332,0.9333,0.93315,0.9332,1837099999.0
2009-10-14 20:55:00,0.9332,0.9334,0.9331,0.9334,2077300000.0
2009-10-14 21:00:00,0.93335,0.93375,0.93335,0.93365,1686199998.0
2009-10-14 21:05:00,0.93365,0.9338,0.93345,0.93365,1933500000.0
2009-10-14 21:10:00,0.93365,0.93385,0.93355,0.93365,847700000.0
2009-10-14 21:15:00,0.93365,0.93365,0.93325,0.9333,1051800002.0
2009-10-14 21:20:00,0.9333,0.93345,0.93325,0.9334,876200003.0
2009-10-14 21:25:00,0.9334,0.93365,0.93325,0.93355,846999999.0
2009-10-14 21:30:00,0.93355,0.93365,0.93345,0.93355,1615099999.0
2009-10-14 21:35:00,0.93355,0.9338,0.93355,0.9337,1618900002.0
2009-10-14 21:40:00,0.9337,0.93375,0.93355,0.93355,1235399998.0
2009-10-14 21:45:00,0.93355,0.9337,0.9335,0.9337,1170400000.0
2009-10-14 21:50:00,0.9337,0.93395,0.9335,0.9339,948600000.0
2009-10-14 21:55:00,0.9339,0.9341,0.9337,0.9341,641900001.0
2009-10-14 22:00:00,0.9341,0.9343,0.934,0.93425,1043200000.0
2009-10-14 22:05:00,0.93425,0.93445,0.9342,0.9343,812700000.0
2009-10-14 22:10:00,0.9343,0.93455,0.9343,0.9343,704200000.0
2009-10-14 22:15:00,0.9343,0.9343,0.934,0.934,2818299997.0
2009-10-14 22:20:00,0.93405,0.9341,0.934,0.93405,932400000.0
2009-10-14 22:25:00,0.93405,0.93415,0.93395,0.93405,1669399996.0
2009-10-14 22:30:00,0.93405,0.93425,0.93405,0.9341,625500000.0
2009-10-14 22:35:00,0.93415,0.9342,0.9341,0.93415,1223000000.0
2009-10-14 22:40:00,0.93415,0.9343,0.9341,0.93415,352000000.0
2009-10-14 22:45:00,0.9341,0.9343,0.93385,0.93425,748400000.0
2009-10-14 22:50:00,0.93425,0.93425,0.934,0.934,495400000.0
2009-10-14 22:55:00,0.934,0.93405,0.93375,0.93385,661800000.0
2009-10-14 23:00:00,0.93385,0.9342,0.93355,0.9342,183800000.0
2009-10-14 23:05:00,0.93425,0.9344,0.93395,0.93415,275600000.0
2009-10-14 23:10:00,0.9343,0.9344,0.93395,0.93435,189600000.0
2009-10-14 23:15:00,0.9344,0.9344,0.93395,0.934,158200000.0
2009-10-14 23:20:00,0.934,0.93405,0.9339,0.9339,120200000.0
2009-10-14 23:25:00,0.9339,0.934,0.9339,0.934,41400000.0
2009-10-14 23:30:00,0.934,0.934,0.9336,0.93375,405700000.0
2009-10-14 23:35:00,0.93375,0.93375,0.9334,0.9335,519200000.0
2009-10-14 23:40:00,0.9335,0.93355,0.9329,0.93295,625300000.0
2009-10-14 23:45:00,0.93295,0.9335,0.93295,0.93315,373200000.0
2009-10-14 23:50:00,0.93315,0.93335,0.9331,0.9331,414000000.0
2009-10-14 23:55:00,0.9331,0.93325,0.93305,0.93315,385400000.0
2009-10-15 00:00:00,0.9332,0.9333,0.93305,0.9332,927000000.0
2009-10-15 00:05:00,0.93325,0.9333,0.93295,0.93295,587100000.0
2009-10-15 00:10:00,0.93295,0.93305,0.9328,0.93295,559700000.0
2009-10-15 00:15:00,0.93295,0.93305,0.9329,0.93295,850100000.0
2009-10-15 00:20:00,0.93295,0.93325,0.93295,0.93315,571200000.0
2009-10-15 00:25:00,0.93315,0.9332,0.93305,0.9331,456200000.0
2009-10-15 00:30:00,0.9331,0.93325,0.93305,0.9331,384000000.0
2009-10-15 00:35:00,0.9331,0.9334,0.9331,0.93325,293900000.0
2009-10-15 00:40:00,0.93325,0.93325,0.9328,0.93315,605000000.0
2009-10-15 00:45:00,0.93315,0.93335,0.9331,0.93325,556700000.0
2009-10-15 00:50:00,0.93325,0.93325,0.93315,0.93325,279000000.0
2009-10-15 00:55:00,0.93325,0.9333,0.9332,0.93325,267700000.0
2009-10-15 01:00:00,0.93325,0.93325,0.9331,0.93315,223200000.0
2009-10-15 01:05:00,0.93315,0.93325,0.9331,0.93315,357000000.0
2009-10-15 01:10:00,0.9331,0.9335,0.9331,0.9331,1002400000.0
2009-10-15 01:15:00,0.9331,0.9331,0.93285,0.93295,738100000.0
2009-10-15 01:20:00,0.93295,0.933,0.93285,0.9329,323600000.0
2009-10-15 01:25:00,0.93285,0.93295,0.93285,0.9329,576900000.0
2009-10-15 01:30:00,0.9329,0.933,0.93285,0.93285,574300000.0
2009-10-15 01:35:00,0.93285,0.9329,0.93252,0.93273,674200000.0
2009-10-15 01:40:00,0.93285,0.9329,0.93285,0.93285,417000000.0
2009-10-15 01:45:00,0.93285,0.933,0.93285,0.93285,805400000.0
2009-10-15 01:50:00,0.93285,0.9329,0.93285,0.93285,559200000.0
2009-10-15 01:55:00,0.93285,0.9329,0.93285,0.9329,901400000.0
2009-10-15 02:00:00,0.9329,0.93305,0.9328,0.93285,1426900000.0
2009-10-15 02:05:00,0.9329,0.93295,0.9328,0.93285,2243900000.0
2009-10-15 02:10:00,0.93285,0.93295,0.93285,0.9329,1531000000.0
2009-10-15 02:15:00,0.9329,0.9329,0.93245,0.93285,2502000000.0
2009-10-15 02:20:00,0.93285,0.93285,0.93245,0.9325,1673000000.0
2009-10-15 02:25:00,0.9325,0.93255,0.93215,0.93225,1272400000.0
2009-10-15 02:30:00,0.9322,0.93245,0.93215,0.93245,1027200000.0
2009-10-15 02:35:00,0.93245,0.9328,0.9323,0.93245,1667700000.0
2009-10-15 02:40:00,0.93245,0.9327,0.9324,0.9324,1577700000.0
2009-10-15 02:45:00,0.9324,0.93245,0.9321,0.9322,1705700000.0
2009-10-15 02:50:00,0.93215,0.9322,0.9314,0.93145,1716499998.0
2009-10-15 02:55:00,0.93145,0.93165,0.9314,0.93155,2798300000.0
2009-10-15 03:00:00,0.93155,0.93185,0.93145,0.9318,2317099999.0
2009-10-15 03:05:00,0.9318,0.9321,0.9318,0.93205,1376299999.0
2009-10-15 03:10:00,0.93205,0.9321,0.93175,0.9318,1426199996.0
2009-10-15 03:15:00,0.9318,0.932,0.9316,0.93185,1948799999.0
2009-10-15 03:20:00,0.93185,0.9319,0.93155,0.9316,2161000000.0
2009-10-15 03:25:00,0.9316,0.93165,0.9315,0.9315,683200001.0
2009-10-15 03:30:00,0.93155,0.93155,0.93145,0.93145,510100000.0
2009-10-15 03:35:00,0.93145,0.9315,0.93135,0.93145,1466699999.0
2009-10-15 03:40:00,0.93145,0.93175,0.9314,0.9315,485400000.0
2009-10-15 03:45:00,0.93155,0.93165,0.93122,0.93165,395100000.0
2009-10-15 03:50:00,0.93165,0.93175,0.93155,0.93165,420200000.0
2009-10-15 03:55:00,0.93165,0.93185,0.93165,0.93175,531600001.0
2009-10-15 04:00:00,0.93175,0.9319,0.93175,0.93185,1193200000.0
2009-10-15 04:05:00,0.93185,0.93185,0.93165,0.93175,1185200000.0
2009-10-15 04:10:00,0.93175,0.93175,0.93165,0.93165,508900000.0
2009-10-15 04:15:00,0.93165,0.9317,0.93155,0.93155,1100500000.0
2009-10-15 04:20:00,0.93155,0.93165,0.9314,0.93155,1256200009.0
2009-10-15 04:25:00,0.93155,0.9316,0.93145,0.93145,1223400005.0
2009-10-15 04:30:00,0.93145,0.93155,0.93145,0.93155,653300002.0
2009-10-15 04:35:00,0.93155,0.93165,0.9315,0.93155,1168299999.0
2009-10-15 04:40:00,0.9316,0.93165,0.9315,0.93155,1208399999.0
2009-10-15 04:45:00,0.9315,0.9315,0.93145,0.93145,591600003.0
2009-10-15 04:50:00,0.93145,0.9316,0.93145,0.93155,1533099995.0
2009-10-15 04:55:00,0.93155,0.9316,0.93145,0.9316,945800002.0
2009-10-15 05:00:00,0.9316,0.93165,0.93145,0.93155,1677600001.0
2009-10-15 05:05:00,0.93155,0.93155,0.93145,0.9315,976300000.0
2009-10-15 05:10:00,0.9315,0.9315,0.93123,0.9315,627000000.0
2009-10-15 05:15:00,0.9315,0.9315,0.93145,0.93145,370900000.0
2009-10-15 05:20:00,0.93145,0.93145,0.93112,0.93145,193599999.0
2009-10-15 05:25:00,0.93145,0.93145,0.93145,0.93145,81100000.0
2009-10-15 05:30:00,0.93145,0.93145,0.93135,0.93145,295600000.0
2009-10-15 05:35:00,0.93145,0.93145,0.93135,0.93135,186400000.0
2009-10-15 05:40:00,0.93135,0.93145,0.9311,0.9311,2511500003.0
2009-10-15 05:45:00,0.9311,0.9314,0.9311,0.93135,2230400000.0
2009-10-15 05:50:00,0.93135,0.9316,0.93115,0.93115,1548900002.0
2009-10-15 05:55:00,0.9312,0.9314,0.93115,0.9313,834699994.0
2009-10-15 06:00:00,0.9313,0.9314,0.9311,0.93115,1688400002.0
2009-10-15 06:05:00,0.93115,0.93115,0.93075,0.93085,1208900005.0
2009-10-15 06:10:00,0.93085,0.9311,0.93065,0.931,963000004.0
2009-10-15 06:15:00,0.931,0.93125,0.931,0.93115,1511500004.0
2009-10-15 06:20:00,0.93115,0.9313,0.93105,0.9313,1173100005.0
2009-10-15 06:25:00,0.9313,0.9315,0.93125,0.9315,550900000.0
2009-10-15 06:30:00,0.9315,0.9315,0.9313,0.9313,757000000.0
2009-10-15 06:35:00,0.9313,0.9314,0.93115,0.93125,1549800000.0
2009-10-15 06:40:00,0.93125,0.93135,0.9311,0.9312,938100000.0
2009-10-15 06:45:00,0.9312,0.9312,0.9309,0.9309,917900000.0
2009-10-15 06:50:00,0.9309,0.93095,0.93085,0.93095,666200001.0
2009-10-15 06:55:00,0.93095,0.93095,0.93055,0.9308,4918700002.0
2009-10-15 07:00:00,0.9308,0.931,0.9307,0.931,3032700002.0
2009-10-15 07:05:00,0.931,0.9312,0.93095,0.9312,1394999999.0
2009-10-15 07:10:00,0.93125,0.93125,0.9306,0.93065,2335000001.0
2009-10-15 07:15:00,0.93065,0.9307,0.9304,0.93065,3252599990.0
2009-10-15 07:20:00,0.93065,0.93075,0.9305,0.9307,1497899998.0
2009-10-15 07:25:00,0.93075,0.9309,0.93065,0.93085,1181200003.0
2009-10-15 07:30:00,0.93085,0.93115,0.93085,0.93105,415700000.0
2009-10-15 07:35:00,0.93105,0.9311,0.9309,0.93095,514000000.0
2009-10-15 07:40:00,0.93095,0.931,0.9309,0.931,622000001.0
2009-10-15 07:45:00,0.931,0.93115,0.93095,0.931,1334900004.0
2009-10-15 07:50:00,0.931,0.9311,0.93085,0.93095,836500001.0
2009-10-15 07:55:00,0.93095,0.9312,0.93095,0.9312,1461400000.0
2009-10-15 08:00:00,0.9312,0.9315,0.93095,0.93095,1666600001.0
2009-10-15 08:05:00,0.93095,0.9311,0.93095,0.93095,1224200000.0
2009-10-15 08:10:00,0.93095,0.93095,0.9298,0.9301,4983900000.0
2009-10-15 08:15:00,0.93015,0.93015,0.9289,0.92935,4062899991.0
2009-10-15 08:20:00,0.92935,0.9299,0.9288,0.92985,3224400001.0
2009-10-15 08:25:00,0.92985,0.92995,0.92905,0.92925,3661500001.0
2009-10-15 08:30:00,0.92925,0.9293,0.92865,0.9288,3473200012.0
2009-10-15 08:35:00,0.92885,0.9293,0.92815,0.92855,3230600003.0
2009-10-15 08:40:00,0.92855,0.9286,0.9282,0.9282,2956600004.0
2009-10-15 08:45:00,0.9282,0.92835,0.9275,0.92805,4576999997.0
2009-10-15 08:50:00,0.928,0.9281,0.9267,0.9269,4265100003.0
2009-10-15 08:55:00,0.9269,0.92825,0.9269,0.92825,4569200002.0
2009-10-15 09:00:00,0.92825,0.9283,0.9273,0.9276,4592599985.0
2009-10-15 09:05:00,0.9276,0.92765,0.9271,0.9275,3749100013.0
2009-10-15 09:10:00,0.9275,0.92755,0.92615,0.92675,5363600015.0
2009-10-15 09:15:00,0.92675,0.92715,0.9264,0.9271,4082799993.0
2009-10-15 09:20:00,0.9271,0.9273,0.92685,0.92705,2108000000.0
2009-10-15 09:25:00,0.92705,0.9276,0.927,0.92735,3380999999.0
2009-10-15 09:30:00,0.92735,0.92735,0.92535,0.92585,6484899995.0
2009-10-15 09:35:00,0.9259,0.9269,0.9257,0.92675,4206300003.0
2009-10-15 09:40:00,0.92675,0.92705,0.92585,0.9259,4284399994.0
2009-10-15 09:45:00,0.9259,0.92635,0.92575,0.92595,3966700006.0
2009-10-15 09:50:00,0.92595,0.926,0.92415,0.9243,5219100003.0
2009-10-15 09:55:00,0.9243,0.92435,0.92365,0.92395,4392700001.0
2009-10-15 10:00:00,0.92395,0.9241,0.92325,0.92355,4065300001.0
2009-10-15 10:05:00,0.9235,0.9237,0.923,0.92305,3585400001.0
2009-10-15 10:10:00,0.92305,0.9231,0.9217,0.9226,5109800000.0
2009-10-15 10:15:00,0.9226,0.9229,0.9222,0.92285,4786599996.0
2009-10-15 10:20:00,0.92285,0.92305,0.92225,0.9226,4618300003.0
2009-10-15 10:25:00,0.9226,0.9226,0.9214,0.9218,4933699991.0
2009-10-15 10:30:00,0.9218,0.92185,0.9205,0.92175,4120600010.0
2009-10-15 10:35:00,0.9217,0.9225,0.9215,0.92225,2999000000.0
2009-10-15 10:40:00,0.92225,0.92275,0.92215,0.9224,2399699999.0
2009-10-15 10:45:00,0.9224,0.92295,0.9224,0.9226,3669100002.0
2009-10-15 10:50:00,0.9226,0.9227,0.9211,0.9216,4101800000.0
2009-10-15 10:55:00,0.9216,0.92265,0.9216,0.92255,3782099994.0
2009-10-15 11:00:00,0.92255,0.9227,0.922,0.92205,2414400000.0
2009-10-15 11:05:00,0.9221,0.9223,0.9219,0.92215,1885900001.0
2009-10-15 11:10:00,0.92215,0.92245,0.9218,0.922,3212799995.0
2009-10-15 11:15:00,0.9219,0.92205,0.9217,0.9217,2309400004.0
2009-10-15 11:20:00,0.9217,0.92225,0.9216,0.92205,3435999997.0
2009-10-15 11:25:00,0.92205,0.92215,0.9204,0.9207,3612300000.0
2009-10-15 11:30:00,0.9207,0.92115,0.9202,0.9203,3100999996.0
2009-10-15 11:35:00,0.9203,0.9203,0.9193,0.91985,4433800000.0
2009-10-15 11:40:00,0.9198,0.92075,0.9198,0.9207,4246599989.0
2009-10-15 11:45:00,0.9207,0.9208,0.91915,0.91955,3999100000.0
2009-10-15 11:50:00,0.91955,0.9198,0.9193,0.9193,2540499997.0
2009-10-15 11:55:00,0.9193,0.91975,0.9183,0.9187,3883700005.0
2009-10-15 12:00:00,0.9187,0.91915,0.91835,0.9189,3747299999.0
2009-10-15 12:05:00,0.91885,0.91915,0.91875,0.91905,2794000000.0
2009-10-15 12:10:00,0.91905,0.91915,0.91875,0.9189,2216400002.0
2009-10-15 12:15:00,0.9189,0.91925,0.91885,0.91905,1919599998.0
2009-10-15 12:20:00,0.9191,0.9192,0.91875,0.9189,2626699997.0
2009-10-15 12:25:00,0.91885,0.91885,0.9179,0.9179,4259600004.0
2009-10-15 12:30:00,0.91795,0.91795,0.9165,0.91675,4315999999.0
2009-10-15 12:35:00,0.9168,0.91765,0.91675,0.9176,3366599999.0
2009-10-15 12:40:00,0.9176,0.9182,0.91735,0.9176,3359900005.0
2009-10-15 12:45:00,0.91755,0.9176,0.91685,0.9173,3351200002.0
2009-10-15 12:50:00,0.91735,0.91735,0.91695,0.91735,3012899997.0
2009-10-15 12:55:00,0.9174,0.91765,0.91695,0.917,3396200000.0
2009-10-15 13:00:00,0.917,0.91735,0.9168,0.91695,3098599999.0
2009-10-15 13:05:00,0.9169,0.9169,0.9147,0.91555,4174499999.0
2009-10-15 13:10:00,0.9155,0.91595,0.91535,0.91555,2775500003.0
2009-10-15 13:15:00,0.91555,0.9163,0.9151,0.9161,4752399997.0
2009-10-15 13:20:00,0.9161,0.91625,0.9156,0.91575,4281300000.0
2009-10-15 13:25:00,0.91565,0.91595,0.91555,0.9156,3272500000.0
2009-10-15 13:30:00,0.9156,0.91565,0.9153,0.9156,3205900007.0
2009-10-15 13:35:00,0.9156,0.91585,0.9148,0.9148,4930599996.0
2009-10-15 13:40:00,0.9148,0.91555,0.9146,0.91555,2754300004.0
2009-10-15 13:45:00,0.91555,0.91605,0.9155,0.9159,3111499992.0
2009-10-15 13:50:00,0.9159,0.916,0.9157,0.916,3718100000.0
2009-10-15 13:55:00,0.916,0.91665,0.91595,0.9166,5958799996.0
2009-10-15 14:00:00,0.91665,0.91675,0.91595,0.91655,5423300007.0
2009-10-15 14:05:00,0.91655,0.91655,0.91465,0.9155,4751700002.0
2009-10-15 14:10:00,0.9155,0.9157,0.91465,0.9148,4490300001.0
2009-10-15 14:15:00,0.9148,0.9153,0.9145,0.9152,2572199997.0
2009-10-15 14:20:00,0.9152,0.9164,0.9151,0.91595,4614300007.0
2009-10-15 14:25:00,0.91595,0.91675,0.91595,0.9166,4929400001.0
2009-10-15 14:30:00,0.91655,0.91685,0.91585,0.91605,4006999999.0
2009-10-15 14:35:00,0.91605,0.91655,0.91585,0.91605,3039599994.0
2009-10-15 14:40:00,0.91605,0.91655,0.91595,0.91615,3465699998.0
2009-10-15 14:45:00,0.9161,0.9162,0.9153,0.91565,3047099997.0
2009-10-15 14:50:00,0.91565,0.9157,0.91485,0.9151,2700700001.0
2009-10-15 14:55:00,0.91515,0.9155,0.91495,0.91545,3393300000.0
2009-10-15 15:00:00,0.91545,0.91565,0.9142,0.9147,3770800005.0
2009-10-15 15:05:00,0.9147,0.9157,0.9147,0.91565,4114700008.0
2009-10-15 15:10:00,0.91565,0.91595,0.9156,0.91595,4258299999.0
2009-10-15 15:15:00,0.91595,0.9161,0.91555,0.916,3651799999.0
2009-10-15 15:20:00,0.916,0.9163,0.9158,0.9162,2644499994.0
2009-10-15 15:25:00,0.9162,0.9163,0.9159,0.91605,1998099997.0
2009-10-15 15:30:00,0.916,0.91655,0.916,0.9165,3585900005.0
2009-10-15 15:35:00,0.9165,0.9173,0.91625,0.9173,4426000008.0
2009-10-15 15:40:00,0.9173,0.9178,0.9169,0.91765,4133000002.0
2009-10-15 15:45:00,0.9176,0.9181,0.91745,0.91795,4299100000.0
2009-10-15 15:50:00,0.918,0.91845,0.91785,0.9183,2671299998.0
2009-10-15 15:55:00,0.9183,0.9184,0.91745,0.9175,3521899984.0
2009-10-15 16:00:00,0.9175,0.91775,0.91705,0.9171,2555199999.0
2009-10-15 16:05:00,0.9171,0.9174,0.91705,0.91735,1994600006.0
2009-10-15 16:10:00,0.9174,0.91825,0.91735,0.9179,1965199997.0
2009-10-15 16:15:00,0.9179,0.91835,0.91785,0.91825,2861899994.0
2009-10-15 16:20:00,0.91835,0.9188,0.91825,0.91875,2557700002.0
2009-10-15 16:25:00,0.91875,0.91895,0.91845,0.9185,2736200003.0
2009-10-15 16:30:00,0.9185,0.91915,0.91845,0.9191,2770199994.0
2009-10-15 16:35:00,0.9191,0.91915,0.9187,0.91895,3411999999.0
2009-10-15 16:40:00,0.91895,0.9191,0.91875,0.91875,2619800001.0
2009-10-15 16:45:00,0.91875,0.9189,0.9186,0.91865,4036500006.0
2009-10-15 16:50:00,0.91865,0.91915,0.9186,0.91885,4848500005.0
2009-10-15 16:55:00,0.91885,0.9191,0.91835,0.91835,3294700003.0
2009-10-15 17:00:00,0.91835,0.9191,0.9183,0.91855,3223600003.0
2009-10-15 17:05:00,0.91855,0.91865,0.91825,0.91855,2375800000.0
2009-10-15 17:10:00,0.91855,0.9189,0.9183,0.9187,2640799999.0
2009-10-15 17:15:00,0.9187,0.919,0.9186,0.9186,2643399999.0
2009-10-15 17:20:00,0.9186,0.91925,0.9185,0.9191,3309500000.0
2009-10-15 17:25:00,0.9191,0.91915,0.91845,0.91855,1604750000.0
2009-10-15 17:30:00,0.91855,0.9193,0.9185,0.91915,1207400002.0
2009-10-15 17:35:00,0.91915,0.9195,0.91905,0.9194,1881200000.0
2009-10-15 17:40:00,0.91945,0.9199,0.9193,0.91985,1937100000.0
2009-10-15 17:45:00,0.91985,0.9203,0.91985,0.91985,2067999998.0
2009-10-15 17:50:00,0.91985,0.92025,0.9198,0.9201,2634299998.0
2009-10-15 17:55:00,0.9201,0.92025,0.91975,0.91975,2412500001.0
2009-10-15 18:00:00,0.91985,0.91985,0.91885,0.9189,2580199997.0
2009-10-15 18:05:00,0.9189,0.91915,0.91885,0.91915,1662399999.0
2009-10-15 18:10:00,0.91915,0.91945,0.91885,0.91885,2854499988.0
2009-10-15 18:15:00,0.91885,0.919,0.9185,0.9185,1900999997.0
2009-10-15 18:20:00,0.9185,0.9187,0.91835,0.91855,1368399999.0
2009-10-15 18:25:00,0.91855,0.9188,0.91855,0.91875,1846999999.0
2009-10-15 18:30:00,0.91875,0.9188,0.91855,0.91875,1552599998.0
2009-10-15 18:35:00,0.91875,0.91885,0.9184,0.9185,1966099999.0
2009-10-15 18:40:00,0.9185,0.9189,0.91845,0.91885,1576000000.0
2009-10-15 18:45:00,0.9188,0.91885,0.9185,0.9185,1414900000.0
2009-10-15 18:50:00,0.9185,0.91855,0.91835,0.9184,1239599999.0
2009-10-15 18:55:00,0.9184,0.9184,0.91765,0.91795,2037199999.0
2009-10-15 19:00:00,0.91795,0.918,0.9177,0.91775,1362800001.0
2009-10-15 19:05:00,0.91775,0.91785,0.9176,0.91765,1412299999.0
2009-10-15 19:10:00,0.91765,0.9178,0.91755,0.9177,796300000.0
2009-10-15 19:15:00,0.9177,0.9178,0.91755,0.91775,1122899999.0
2009-10-15 19:20:00,0.91775,0.91815,0.91765,0.91795,1748400006.0
2009-10-15 19:25:00,0.91795,0.9183,0.9179,0.9183,1330600000.0
2009-10-15 19:30:00,0.9183,0.9186,0.9182,0.91845,1013700001.0
2009-10-15 19:35:00,0.91845,0.91845,0.9179,0.918,1026100000.0
2009-10-15 19:40:00,0.918,0.91825,0.91795,0.91795,1477399998.0
2009-10-15 19:45:00,0.91795,0.91825,0.91795,0.9181,988000001.0
2009-10-15 19:50:00,0.9181,0.91845,0.9181,0.9183,1034500002.0
2009-10-15 19:55:00,0.91825,0.91835,0.91805,0.91805,1452500000.0
2009-10-15 20:00:00,0.91805,0.91815,0.9174,0.9175,1131699999.0
2009-10-15 20:05:00,0.9175,0.91765,0.91705,0.91715,1521899998.0
2009-10-15 20:10:00,0.91715,0.91735,0.91715,0.91735,902000001.0
2009-10-15 20:15:00,0.91735,0.9174,0.917,0.917,1519200001.0
2009-10-15 20:20:00,0.917,0.9173,0.91695,0.91715,1538900001.0
2009-10-15 20:25:00,0.9172,0.9175,0.9171,0.91735,1659599996.0
2009-10-15 20:30:00,0.91735,0.91745,0.9172,0.9174,1241899998.0
2009-10-15 20:35:00,0.9174,0.9176,0.91735,0.91745,1539399999.0
2009-10-15 20:40:00,0.91745,0.9179,0.91745,0.9179,2130600001.0
2009-10-15 20:45:00,0.91795,0.91805,0.91775,0.9179,1787000007.0
2009-10-15 20:50:00,0.9179,0.9179,0.9178,0.9179,776599999.0
2009-10-15 20:55:00,0.9179,0.91795,0.91755,0.91755,1250100000.0
2009-10-15 21:00:00,0.91755,0.9176,0.91745,0.9175,583000000.0
2009-10-15 21:05:00,0.9175,0.91795,0.9175,0.91785,1121799999.0
2009-10-15 21:10:00,0.91785,0.91795,0.9177,0.91775,894300001.0
2009-10-15 21:15:00,0.91775,0.91775,0.91755,0.9176,853700000.0
2009-10-15 21:20:00,0.9176,0.9176,0.91725,0.91725,1490900000.0
2009-10-15 21:25:00,0.9173,0.91745,0.91705,0.9171,1018100000.0
2009-10-15 21:30:00,0.91715,0.9173,0.9171,0.9173,1283099994.0
2009-10-15 21:35:00,0.9173,0.91765,0.9171,0.91765,1417000000.0
2009-10-15 21:40:00,0.91765,0.91775,0.9173,0.91735,1713600001.0
2009-10-15 21:45:00,0.91735,0.9176,0.9172,0.9175,1107700002.0
2009-10-15 21:50:00,0.91755,0.9177,0.9175,0.91765,1853300005.0
2009-10-15 21:55:00,0.91765,0.9181,0.9176,0.91805,4704899992.0
2009-10-15 22:00:00,0.9181,0.91815,0.9173,0.91755,3419800004.0
2009-10-15 22:05:00,0.91755,0.91775,0.9175,0.91765,1405700000.0
2009-10-15 22:10:00,0.91765,0.91775,0.9175,0.9176,1214000000.0
2009-10-15 22:15:00,0.9176,0.9178,0.9176,0.9177,820900002.0
2009-10-15 22:20:00,0.9177,0.91785,0.91765,0.91775,1110400000.0
2009-10-15 22:25:00,0.91775,0.91795,0.91775,0.9179,445800000.0
2009-10-15 22:30:00,0.9179,0.91825,0.9179,0.91805,1999899995.0
2009-10-15 22:35:00,0.918,0.91805,0.9178,0.918,2127499999.0
2009-10-15 22:40:00,0.91805,0.9183,0.91785,0.91815,853999999.0
2009-10-15 22:45:00,0.91815,0.9183,0.9181,0.91825,781700000.0
2009-10-15 22:50:00,0.91825,0.91845,0.9181,0.9181,808600000.0
2009-10-15 22:55:00,0.91815,0.9186,0.91805,0.91855,605300000.0
2009-10-15 23:00:00,0.91855,0.9186,0.918,0.9181,117100000.0
2009-10-15 23:05:00,0.91805,0.91835,0.91805,0.91835,76000000.0
2009-10-15 23:10:00,0.91845,0.91845,0.91805,0.91824,337700000.0
2009-10-15 23:15:00,0.9184,0.9185,0.9184,0.9185,23000000.0
2009-10-15 23:20:00,0.9185,0.9185,0.91822,0.9184,336300000.0
2009-10-15 23:25:00,0.91823,0.9185,0.9182,0.91833,437300000.0
2009-10-15 23:30:00,0.9184,0.9184,0.918,0.91805,131700000.0
2009-10-15 23:35:00,0.91805,0.9181,0.918,0.91805,41900000.0
2009-10-15 23:40:00,0.91805,0.9183,0.91805,0.9181,66500000.0
2009-10-15 23:45:00,0.9181,0.91855,0.9181,0.9184,175800000.0
2009-10-15 23:50:00,0.91845,0.9185,0.91815,0.9182,133500000.0
2009-10-15 23:55:00,0.91815,0.9185,0.918,0.91845,460300000.0
2009-10-16 00:00:00,0.9185,0.91865,0.91845,0.91865,185000000.0
2009-10-16 00:05:00,0.91865,0.9188,0.9186,0.91875,60600000.0
2009-10-16 00:10:00,0.91875,0.91875,0.91835,0.9185,194800000.0
2009-10-16 00:15:00,0.9185,0.91865,0.9183,0.9185,196700000.0
2009-10-16 00:20:00,0.9185,0.9185,0.9183,0.9183,444200000.0
2009-10-16 00:25:00,0.9183,0.91835,0.91825,0.91825,405800000.0
2009-10-16 00:30:00,0.91825,0.91825,0.9179,0.91795,239200000.0
2009-10-16 00:35:00,0.91795,0.918,0.91775,0.918,340300000.0
2009-10-16 00:40:00,0.918,0.91815,0.918,0.91805,178800000.0
2009-10-16 00:45:00,0.91805,0.91805,0.91795,0.91795,61600000.0
2009-10-16 00:50:00,0.91795,0.91805,0.91775,0.91775,323900000.0
2009-10-16 00:55:00,0.9177,0.9177,0.91715,0.91725,800600000.0
2009-10-16 01:00:00,0.91725,0.91735,0.9172,0.91725,595900000.0
2009-10-16 01:05:00,0.91725,0.9173,0.91725,0.9173,215300000.0
2009-10-16 01:10:00,0.9173,0.91735,0.9171,0.91715,1391100000.0
2009-10-16 01:15:00,0.91715,0.91725,0.91695,0.91705,758200000.0
2009-10-16 01:20:00,0.91705,0.9171,0.917,0.9171,325600000.0
2009-10-16 01:25:00,0.9171,0.91715,0.91685,0.917,460899999.0
2009-10-16 01:30:00,0.917,0.91705,0.9158,0.91595,1753720001.0
2009-10-16 01:35:00,0.91595,0.9161,0.9151,0.9151,1406500000.0
2009-10-16 01:40:00,0.9151,0.91565,0.91505,0.9156,1496000000.0
2009-10-16 01:45:00,0.9156,0.9156,0.91515,0.9154,1029900000.0
2009-10-16 01:50:00,0.91535,0.91545,0.91515,0.91525,655200000.0
2009-10-16 01:55:00,0.91525,0.91545,0.91525,0.91525,459700000.0
2009-10-16 02:00:00,0.91525,0.91535,0.91505,0.9151,1074900000.0
2009-10-16 02:05:00,0.9151,0.91535,0.9149,0.91535,1282200000.0
2009-10-16 02:10:00,0.91535,0.91535,0.91515,0.91525,506000000.0
2009-10-16 02:15:00,0.91525,0.9156,0.9152,0.9153,1577500000.0
2009-10-16 02:20:00,0.9153,0.91545,0.91515,0.91545,2152000000.0
2009-10-16 02:25:00,0.91545,0.9158,0.9153,0.91535,2383900000.0
2009-10-16 02:30:00,0.91535,0.91545,0.9152,0.91535,1536700000.0
2009-10-16 02:35:00,0.91535,0.91535,0.91505,0.91525,1024100000.0
2009-10-16 02:40:00,0.91525,0.9155,0.9152,0.9154,1274300000.0
2009-10-16 02:45:00,0.9154,0.9154,0.91505,0.9151,1591900000.0
2009-10-16 02:50:00,0.9151,0.91525,0.91495,0.9151,1355300000.0
2009-10-16 02:55:00,0.9151,0.9155,0.9151,0.9154,2288400000.0
2009-10-16 03:00:00,0.9154,0.91545,0.9152,0.91545,1344400000.0
2009-10-16 03:05:00,0.91545,0.91585,0.9154,0.9158,1501000000.0
2009-10-16 03:10:00,0.9158,0.916,0.9156,0.916,1523200000.0
2009-10-16 03:15:00,0.91595,0.9161,0.9159,0.91595,2117800001.0
2009-10-16 03:20:00,0.91595,0.91595,0.91555,0.9159,1730700000.0
2009-10-16 03:25:00,0.91585,0.916,0.9157,0.9157,1361500000.0
2009-10-16 03:30:00,0.91575,0.9159,0.9154,0.91555,1230600000.0
2009-10-16 03:35:00,0.91565,0.91585,0.91565,0.9158,1117600000.0
2009-10-16 03:40:00,0.91575,0.91585,0.91545,0.91555,1667000000.0
2009-10-16 03:45:00,0.91555,0.91595,0.91515,0.91585,1874200000.0
2009-10-16 03:50:00,0.91585,0.9159,0.91545,0.9155,1614599999.0
2009-10-16 03:55:00,0.9155,0.91585,0.9155,0.91575,1380699998.0
2009-10-16 04:00:00,0.91575,0.91615,0.91575,0.91605,1572399999.0
2009-10-16 04:05:00,0.91605,0.91605,0.91595,0.91605,735200000.0
2009-10-16 04:10:00,0.916,0.91605,0.9155,0.9155,1199400005.0
2009-10-16 04:15:00,0.9155,0.91555,0.9151,0.91525,1902800002.0
2009-10-16 04:20:00,0.91525,0.9154,0.9149,0.9149,2044699999.0
2009-10-16 04:25:00,0.9149,0.9149,0.91405,0.91405,4779900008.0
2009-10-16 04:30:00,0.91405,0.91405,0.9128,0.9128,2455500000.0
2009-10-16 04:35:00,0.9128,0.91285,0.912,0.91205,1292300000.0
2009-10-16 04:40:00,0.91205,0.91215,0.9117,0.9118,2334099996.0
2009-10-16 04:45:00,0.9118,0.91255,0.9116,0.91245,2259100000.0
2009-10-16 04:50:00,0.91245,0.9125,0.91215,0.9124,1982000000.0
2009-10-16 04:55:00,0.91235,0.91245,0.9118,0.91185,1762400000.0
2009-10-16 05:00:00,0.91185,0.91225,0.91185,0.9122,1900900000.0
2009-10-16 05:05:00,0.9122,0.91225,0.91195,0.912,595599999.0
2009-10-16 05:10:00,0.912,0.9123,0.912,0.9121,2013299999.0
2009-10-16 05:15:00,0.9121,0.91245,0.91205,0.91205,2254800000.0
2009-10-16 05:20:00,0.9121,0.9123,0.91205,0.91205,1081600000.0
2009-10-16 05:25:00,0.9121,0.9122,0.91205,0.91215,1153800000.0
2009-10-16 05:30:00,0.91215,0.91235,0.91215,0.91235,782400000.0
2009-10-16 05:35:00,0.91235,0.91245,0.91225,0.91235,982000000.0
2009-10-16 05:40:00,0.91235,0.91235,0.91175,0.91185,1361950000.0
2009-10-16 05:45:00,0.91185,0.91205,0.91175,0.91205,1582900000.0
2009-10-16 05:50:00,0.91205,0.9121,0.912,0.91205,636400000.0
2009-10-16 05:55:00,0.91205,0.91225,0.91195,0.9122,431900000.0
2009-10-16 06:00:00,0.9122,0.9124,0.91211,0.91221,642200008.0
2009-10-16 06:05:00,0.9124,0.9124,0.9122,0.91225,878400000.0
2009-10-16 06:10:00,0.91225,0.9124,0.9122,0.9123,646300000.0
2009-10-16 06:15:00,0.9123,0.91265,0.9123,0.91265,1879699996.0
2009-10-16 06:20:00,0.9126,0.91265,0.9124,0.91245,1757499996.0
2009-10-16 06:25:00,0.91245,0.91275,0.91245,0.9127,1325000000.0
2009-10-16 06:30:00,0.9127,0.91275,0.9121,0.91215,2712800000.0
2009-10-16 06:35:00,0.91215,0.9122,0.9121,0.9121,1368100000.0
2009-10-16 06:40:00,0.91215,0.91225,0.9119,0.9122,1621100000.0
2009-10-16 06:45:00,0.9122,0.9124,0.9121,0.91235,1018200000.0
2009-10-16 06:50:00,0.91235,0.9124,0.91225,0.9123,1439600000.0
2009-10-16 06:55:00,0.9123,0.9125,0.9122,0.9123,1515900000.0
2009-10-16 07:00:00,0.9123,0.91285,0.9123,0.9128,2171100001.0
2009-10-16 07:05:00,0.91275,0.91315,0.9127,0.9131,2961000000.0
2009-10-16 07:10:00,0.9131,0.9133,0.91295,0.91295,1767599997.0
2009-10-16 07:15:00,0.91295,0.91335,0.9128,0.91325,1843699999.0
2009-10-16 07:20:00,0.91325,0.91335,0.91315,0.91325,1103900000.0
2009-10-16 07:25:00,0.91335,0.9136,0.9131,0.91345,560900000.0
2009-10-16 07:30:00,0.91345,0.91345,0.91335,0.9134,1650800000.0
2009-10-16 07:35:00,0.91335,0.91345,0.91315,0.91335,1761999999.0
2009-10-16 07:40:00,0.91335,0.9134,0.9129,0.913,1922000000.0
2009-10-16 07:45:00,0.913,0.91305,0.9128,0.91295,1276400001.0
2009-10-16 07:50:00,0.91295,0.91335,0.9129,0.91325,3730999996.0
2009-10-16 07:55:00,0.91325,0.91325,0.91165,0.91195,3016100000.0
2009-10-16 08:00:00,0.91195,0.91295,0.91195,0.9129,2015100000.0
2009-10-16 08:05:00,0.91295,0.91395,0.9129,0.91385,3626799995.0
2009-10-16 08:10:00,0.91385,0.9143,0.9136,0.91425,3816299997.0
2009-10-16 08:15:00,0.91415,0.91425,0.91355,0.91415,3646800000.0
2009-10-16 08:20:00,0.91415,0.91465,0.91405,0.9143,3165000001.0
2009-10-16 08:25:00,0.9143,0.9146,0.91415,0.91415,2994900001.0
2009-10-16 08:30:00,0.91415,0.91435,0.91355,0.91355,3843200001.0
2009-10-16 08:35:00,0.91355,0.9144,0.91355,0.9139,3087800001.0
2009-10-16 08:40:00,0.9139,0.91485,0.9139,0.91485,5027999997.0
2009-10-16 08:45:00,0.91485,0.91585,0.9147,0.91585,5840299995.0
2009-10-16 08:50:00,0.91585,0.9159,0.91535,0.91535,4791100008.0
2009-10-16 08:55:00,0.91535,0.91545,0.9151,0.91525,6002399981.0
2009-10-16 09:00:00,0.91525,0.91665,0.91515,0.91665,4766299994.0
2009-10-16 09:05:00,0.91665,0.9168,0.91625,0.9166,3997099999.0
2009-10-16 09:10:00,0.9166,0.91665,0.9161,0.91625,2856800007.0
2009-10-16 09:15:00,0.91625,0.9164,0.9159,0.9162,3911099997.0
2009-10-16 09:20:00,0.9162,0.9165,0.91605,0.91625,4981399996.0
2009-10-16 09:25:00,0.91625,0.91625,0.91555,0.91565,4606099998.0
2009-10-16 09:30:00,0.91565,0.9157,0.91435,0.9144,5208749992.0
2009-10-16 09:35:00,0.9144,0.91505,0.9144,0.91485,4574100002.0
2009-10-16 09:40:00,0.91485,0.915,0.91435,0.9147,6097099996.0
2009-10-16 09:45:00,0.91475,0.91505,0.91405,0.9143,4781600002.0
2009-10-16 09:50:00,0.9143,0.91495,0.9142,0.9148,4080300000.0
2009-10-16 09:55:00,0.9148,0.9148,0.91365,0.9138,4472900001.0
2009-10-16 10:00:00,0.9138,0.9138,0.91325,0.91335,4020800004.0
2009-10-16 10:05:00,0.91335,0.91355,0.9132,0.9133,3724100001.0
2009-10-16 10:10:00,0.9133,0.9145,0.91325,0.91445,3290000003.0
2009-10-16 10:15:00,0.91445,0.9145,0.9142,0.91435,4090099991.0
2009-10-16 10:20:00,0.9143,0.91435,0.9136,0.91375,4151499995.0
2009-10-16 10:25:00,0.91375,0.9139,0.91345,0.9135,2460599996.0
2009-10-16 10:30:00,0.9135,0.91365,0.9126,0.91285,3934899999.0
2009-10-16 10:35:00,0.91285,0.91285,0.91125,0.9113,5550999998.0
2009-10-16 10:40:00,0.91125,0.91135,0.91035,0.9105,4001700005.0
2009-10-16 10:45:00,0.9105,0.9107,0.90995,0.90995,2725600000.0
2009-10-16 10:50:00,0.91,0.91045,0.90965,0.91035,4619399999.0
2009-10-16 10:55:00,0.91035,0.9107,0.91015,0.91035,3207999993.0
2009-10-16 11:00:00,0.91045,0.9116,0.9103,0.9116,5625500003.0
2009-10-16 11:05:00,0.91155,0.91265,0.91145,0.91265,6201100007.0
2009-10-16 11:10:00,0.91265,0.9132,0.91225,0.91225,3750899998.0
2009-10-16 11:15:00,0.91225,0.9123,0.91155,0.9117,3303899999.0
2009-10-16 11:20:00,0.9117,0.91205,0.91155,0.9118,4113999996.0
2009-10-16 11:25:00,0.9118,0.912,0.91105,0.91115,3646100004.0
2009-10-16 11:30:00,0.91115,0.9118,0.91115,0.91165,3982400007.0
2009-10-16 11:35:00,0.91165,0.91415,0.91155,0.91415,6107599989.0
2009-10-16 11:40:00,0.91415,0.91475,0.9137,0.9141,4076599996.0
2009-10-16 11:45:00,0.9141,0.91515,0.914,0.91515,2984400003.0
2009-10-16 11:50:00,0.91515,0.91535,0.91465,0.91525,3887400002.0
2009-10-16 11:55:00,0.91525,0.9155,0.9146,0.91485,3703099999.0
2009-10-16 12:00:00,0.91485,0.91505,0.9144,0.91475,3573400000.0
2009-10-16 12:05:00,0.91475,0.9149,0.91455,0.9148,2496800003.0
2009-10-16 12:10:00,0.9148,0.9148,0.914,0.91475,2491300001.0
2009-10-16 12:15:00,0.91475,0.9148,0.9137,0.91385,3508600003.0
2009-10-16 12:20:00,0.91385,0.91435,0.9138,0.91395,3273000002.0
2009-10-16 12:25:00,0.91395,0.91405,0.9138,0.91395,2401199999.0
2009-10-16 12:30:00,0.914,0.9142,0.9138,0.91395,3056399997.0
2009-10-16 12:35:00,0.91395,0.91455,0.9138,0.91445,3257100001.0
2009-10-16 12:40:00,0.91445,0.9149,0.9144,0.9149,1115400003.0
2009-10-16 12:45:00,0.915,0.915,0.91475,0.9149,1907200001.0
2009-10-16 12:50:00,0.9149,0.915,0.9147,0.91495,2042799998.0
2009-10-16 12:55:00,0.9149,0.9155,0.91485,0.9155,2118499998.0
2009-10-16 13:00:00,0.91545,0.91545,0.914,0.914,3449600001.0
2009-10-16 13:05:00,0.914,0.9142,0.91255,0.91255,3467699999.0
2009-10-16 13:10:00,0.91255,0.9127,0.91175,0.9125,4045199995.0
2009-10-16 13:15:00,0.9125,0.91295,0.91205,0.91265,3803500001.0
2009-10-16 13:20:00,0.91275,0.91295,0.91245,0.9127,4335499995.0
2009-10-16 13:25:00,0.9127,0.9131,0.91185,0.9126,3088000002.0
2009-10-16 13:30:00,0.9126,0.91265,0.91195,0.91225,4362000001.0
2009-10-16 13:35:00,0.91225,0.9129,0.91225,0.9128,2610900000.0
2009-10-16 13:40:00,0.9128,0.91315,0.9123,0.91265,3290200001.0
2009-10-16 13:45:00,0.91265,0.9132,0.9124,0.9132,2874700000.0
2009-10-16 13:50:00,0.9132,0.9132,0.9126,0.91305,3060600004.0
2009-10-16 13:55:00,0.91305,0.91315,0.91245,0.9126,2245000003.0
2009-10-16 14:00:00,0.9126,0.91265,0.91245,0.91245,1695600000.0
2009-10-16 14:05:00,0.91245,0.91255,0.91225,0.91225,2053900001.0
2009-10-16 14:10:00,0.9123,0.91245,0.91155,0.91155,3626500000.0
2009-10-16 14:15:00,0.9115,0.912,0.9114,0.91165,2852500004.0
2009-10-16 14:20:00,0.91165,0.91215,0.9108,0.91125,3920349998.0
2009-10-16 14:25:00,0.91125,0.9116,0.9109,0.9113,4955599996.0
2009-10-16 14:30:00,0.9113,0.9117,0.91115,0.9116,3903000004.0
2009-10-16 14:35:00,0.9116,0.9118,0.91155,0.91165,2511800000.0
2009-10-16 14:40:00,0.9117,0.91175,0.9113,0.9114,3122100001.0
2009-10-16 14:45:00,0.9114,0.9116,0.91105,0.91115,2394500001.0
2009-10-16 14:50:00,0.91115,0.9112,0.91075,0.91115,2602000006.0
2009-10-16 14:55:00,0.9111,0.9114,0.91105,0.9111,2047399999.0
2009-10-16 15:00:00,0.9111,0.91135,0.91075,0.91125,2663799998.0
2009-10-16 15:05:00,0.91125,0.9114,0.9112,0.91125,2696899998.0
2009-10-16 15:10:00,0.91125,0.91135,0.9112,0.9112,3359100006.0
2009-10-16 15:15:00,0.9112,0.9112,0.91025,0.91025,5127400001.0
2009-10-16 15:20:00,0.9103,0.91055,0.90995,0.90995,4908300001.0
2009-10-16 15:25:00,0.90995,0.9106,0.90995,0.9105,5233100001.0
2009-10-16 15:30:00,0.9105,0.91065,0.91025,0.9105,3918299999.0
2009-10-16 15:35:00,0.91045,0.9105,0.90955,0.91035,4716000005.0
2009-10-16 15:40:00,0.91035,0.9104,0.90965,0.90965,3740599999.0
2009-10-16 15:45:00,0.9097,0.91045,0.90965,0.9101,2601100000.0
2009-10-16 15:50:00,0.9101,0.9107,0.90975,0.9104,5426900004.0
2009-10-16 15:55:00,0.9104,0.91045,0.90995,0.9103,5196900008.0
2009-10-16 16:00:00,0.9103,0.91045,0.91015,0.91025,4630299994.0
2009-10-16 16:05:00,0.91025,0.9103,0.90995,0.9101,3431499998.0
2009-10-16 16:10:00,0.9101,0.91025,0.9098,0.90985,2627500003.0
2009-10-16 16:15:00,0.90985,0.90985,0.9093,0.90965,4411200003.0
2009-10-16 16:20:00,0.90965,0.91005,0.90935,0.91,2863600001.0
2009-10-16 16:25:00,0.91,0.9102,0.9098,0.91015,2418800001.0
2009-10-16 16:30:00,0.91015,0.9102,0.91,0.91015,3677800001.0
2009-10-16 16:35:00,0.9101,0.91035,0.9099,0.9103,2634900001.0
2009-10-16 16:40:00,0.9103,0.91035,0.9096,0.90975,3230100009.0
2009-10-16 16:45:00,0.90975,0.91035,0.90975,0.90985,2919699993.0
2009-10-16 16:50:00,0.90985,0.91015,0.9093,0.9099,3929400006.0
2009-10-16 16:55:00,0.9099,0.9103,0.9096,0.91,4720799993.0
2009-10-16 17:00:00,0.91,0.9109,0.9099,0.91085,4705999998.0
2009-10-16 17:05:00,0.91085,0.91185,0.91025,0.91035,5143100000.0
2009-10-16 17:10:00,0.91035,0.91045,0.90985,0.91005,3313299998.0
2009-10-16 17:15:00,0.91005,0.9104,0.90995,0.91035,3582799999.0
2009-10-16 17:20:00,0.91035,0.9106,0.91015,0.91025,2837500000.0
2009-10-16 17:25:00,0.9103,0.91075,0.91025,0.9107,3561499999.0
2009-10-16 17:30:00,0.9107,0.9108,0.91055,0.9106,3106599999.0
2009-10-16 17:35:00,0.9106,0.91075,0.9105,0.9107,2456700000.0
2009-10-16 17:40:00,0.9107,0.91075,0.91035,0.91065,2762599997.0
2009-10-16 17:45:00,0.91065,0.91085,0.91035,0.9105,2260900003.0
2009-10-16 17:50:00,0.9105,0.9106,0.9102,0.91025,784999999.0
2009-10-16 17:55:00,0.91025,0.91065,0.91005,0.91055,1510600000.0
2009-10-16 18:00:00,0.91055,0.91085,0.9105,0.91065,4004600009.0
2009-10-16 18:05:00,0.91065,0.9108,0.91065,0.91075,1237300000.0
2009-10-16 18:10:00,0.9107,0.91095,0.9107,0.9109,2522600000.0
2009-10-16 18:15:00,0.9109,0.91115,0.91075,0.91075,1269900000.0
2009-10-16 18:20:00,0.9108,0.9108,0.91025,0.9104,932200000.0
2009-10-16 18:25:00,0.91045,0.91055,0.9103,0.91045,1011400000.0
2009-10-16 18:30:00,0.91045,0.91065,0.91045,0.91055,1327300000.0
2009-10-16 18:35:00,0.9106,0.91085,0.91055,0.9107,1064700000.0
2009-10-16 18:40:00,0.9107,0.91075,0.91045,0.91055,1148600000.0
2009-10-16 18:45:00,0.91055,0.91065,0.91035,0.9106,1097199998.0
2009-10-16 18:50:00,0.9106,0.9109,0.91055,0.91085,1500200000.0
2009-10-16 18:55:00,0.91085,0.91095,0.9108,0.9109,1630500000.0
2009-10-16 19:00:00,0.9109,0.91125,0.9109,0.9111,1078900000.0
2009-10-16 19:05:00,0.9111,0.91115,0.91095,0.91105,470500000.0
2009-10-16 19:10:00,0.91105,0.91125,0.91095,0.9112,1025200000.0
2009-10-16 19:15:00,0.9112,0.9113,0.9111,0.91115,554400000.0
2009-10-16 19:20:00,0.91115,0.9113,0.91075,0.9108,1590900000.0
2009-10-16 19:25:00,0.9108,0.91095,0.9106,0.91085,1201500000.0
2009-10-16 19:30:00,0.9108,0.9111,0.9108,0.91105,734600000.0
2009-10-16 19:35:00,0.91105,0.91115,0.91085,0.911,1687100001.0
2009-10-16 19:40:00,0.911,0.9113,0.911,0.9112,1647800000.0
2009-10-16 19:45:00,0.9112,0.9112,0.911,0.911,907700000.0
2009-10-16 19:50:00,0.911,0.9112,0.91045,0.91065,1514499999.0
2009-10-16 19:55:00,0.91065,0.91095,0.91045,0.9107,1785100001.0
2009-10-16 20:00:00,0.9107,0.9107,0.9103,0.9105,2230000004.0
2009-10-16 20:05:00,0.9105,0.91075,0.9103,0.9107,1909900000.0
2009-10-16 20:10:00,0.9107,0.91075,0.9106,0.91065,1190400000.0
2009-10-16 20:15:00,0.91065,0.91075,0.91045,0.9105,1639800003.0
2009-10-16 20:20:00,0.9105,0.91085,0.9104,0.91075,2774900008.0
2009-10-16 20:25:00,0.91075,0.91105,0.9107,0.91075,1558800000.0
2009-10-16 20:30:00,0.91075,0.91095,0.91075,0.9109,1720700001.0
2009-10-16 20:35:00,0.9109,0.911,0.9108,0.9109,532300000.0
2009-10-16 20:40:00,0.9109,0.911,0.91075,0.9109,1709900000.0
2009-10-16 20:45:00,0.9109,0.91095,0.91065,0.9107,728500000.0
2009-10-16 20:50:00,0.9107,0.91085,0.91065,0.91075,764600000.0
2009-10-16 20:55:00,0.9107,0.9111,0.9107,0.91095,1079700001.0
2009-10-16 21:00:00,0.91095,0.911,0.9108,0.91085,1147500000.0
2009-10-16 21:05:00,0.91085,0.9112,0.91085,0.91115,543800000.0
2009-10-16 21:10:00,0.91115,0.91125,0.91105,0.9111,965000000.0
2009-10-16 21:15:00,0.9111,0.9111,0.9108,0.9109,1278699999.0
2009-10-16 21:20:00,0.91085,0.9109,0.9105,0.91055,798000000.0
2009-10-16 21:25:00,0.91055,0.9108,0.9105,0.9107,1182900000.0
2009-10-16 21:30:00,0.91075,0.9109,0.91065,0.9109,1346800000.0
2009-10-16 21:35:00,0.91085,0.91105,0.91085,0.9109,1488400000.0
2009-10-16 21:40:00,0.9109,0.911,0.91065,0.91065,908600000.0
2009-10-16 21:45:00,0.91065,0.9107,0.9104,0.9105,1446000000.0
2009-10-16 21:50:00,0.9105,0.91055,0.91025,0.9103,1523700001.0
2009-10-16 21:55:00,0.9103,0.91065,0.9103,0.91065,679700000.0
2009-10-16 22:00:00,0.9106,0.91065,0.91035,0.9105,518300000.0
2009-10-16 22:05:00,0.9105,0.91055,0.9104,0.91045,324200000.0
2009-10-16 22:10:00,0.9104,0.91055,0.9103,0.9104,258600000.0
2009-10-16 22:15:00,0.9104,0.9105,0.91035,0.91045,259200000.0
2009-10-16 22:20:00,0.91045,0.9106,0.91045,0.9106,210400000.0
2009-10-16 22:25:00,0.9106,0.9108,0.9106,0.91075,358000000.0
2009-10-16 22:30:00,0.91075,0.91115,0.9107,0.9111,602020000.0
2009-10-16 22:35:00,0.91105,0.9112,0.91095,0.91115,424300000.0
2009-10-16 22:40:00,0.9111,0.91115,0.91095,0.91095,162700000.0
2009-10-16 22:45:00,0.91095,0.91105,0.9109,0.91105,285700000.0
2009-10-16 22:50:00,0.91105,0.91115,0.911,0.9111,440600000.0
2009-10-16 22:55:00,0.9111,0.91115,0.91095,0.91105,297800000.0
2009-10-18 23:00:00,0.91079,0.9138,0.91063,0.91325,186600000.0
2009-10-18 23:05:00,0.9133,0.91365,0.9133,0.91355,75000000.0
2009-10-18 23:10:00,0.91365,0.91365,0.9135,0.9135,157200000.0
2009-10-18 23:15:00,0.91355,0.9138,0.9135,0.91355,153800000.0
2009-10-18 23:20:00,0.91355,0.91375,0.91315,0.91335,162800000.0
2009-10-18 23:25:00,0.91335,0.9135,0.91321,0.9135,109200000.0
2009-10-18 23:30:00,0.91335,0.91345,0.9131,0.9131,424800000.0
2009-10-18 23:35:00,0.91315,0.91315,0.91295,0.91305,389300000.0
2009-10-18 23:40:00,0.91305,0.9131,0.9129,0.91295,649900000.0
2009-10-18 23:45:00,0.91295,0.91305,0.91285,0.91305,351400000.0
2009-10-18 23:50:00,0.91295,0.91305,0.91295,0.91305,115500000.0
2009-10-18 23:55:00,0.91305,0.91305,0.9128,0.9128,77500000.0
2009-10-19 00:00:00,0.91255,0.9128,0.91245,0.9126,317900000.0
2009-10-19 00:05:00,0.9126,0.9126,0.9125,0.91255,309400000.0
2009-10-19 00:10:00,0.91255,0.9126,0.91255,0.9126,73900000.0
2009-10-19 00:15:00,0.9126,0.9126,0.91245,0.91245,456500000.0
2009-10-19 00:20:00,0.91245,0.9125,0.91245,0.91245,78400000.0
2009-10-19 00:25:00,0.91245,0.9126,0.91245,0.9126,158800000.0
2009-10-19 00:30:00,0.9126,0.9126,0.9124,0.9124,295200000.0
2009-10-19 00:35:00,0.9124,0.9125,0.91135,0.91175,668300000.0
2009-10-19 00:40:00,0.91175,0.9121,0.91175,0.912,194200000.0
2009-10-19 00:45:00,0.91205,0.91215,0.9119,0.91195,806799999.0
2009-10-19 00:50:00,0.91195,0.912,0.9118,0.9118,937000000.0
2009-10-19 00:55:00,0.9118,0.91185,0.9115,0.9117,689200000.0
2009-10-19 01:00:00,0.9117,0.91175,0.9111,0.9113,972200000.0
2009-10-19 01:05:00,0.9113,0.91155,0.9112,0.9115,628300000.0
2009-10-19 01:10:00,0.91145,0.9117,0.9108,0.9108,894900000.0
2009-10-19 01:15:00,0.9108,0.9112,0.91075,0.9112,1138599998.0
2009-10-19 01:20:00,0.9112,0.91125,0.91075,0.91085,960629999.0
2009-10-19 01:25:00,0.91085,0.9109,0.91075,0.9108,218000000.0
2009-10-19 01:30:00,0.9108,0.9109,0.91075,0.91085,452100000.0
2009-10-19 01:35:00,0.91085,0.9109,0.91055,0.9107,667780000.0
2009-10-19 01:40:00,0.9107,0.9108,0.9106,0.9106,720500000.0
2009-10-19 01:45:00,0.9106,0.9107,0.91045,0.91045,444000000.0
2009-10-19 01:50:00,0.9105,0.9106,0.9105,0.91055,305300000.0
2009-10-19 01:55:00,0.91055,0.9107,0.91055,0.91065,448600000.0
2009-10-19 02:00:00,0.91065,0.91095,0.9104,0.91095,1636359999.0
2009-10-19 02:05:00,0.91095,0.91135,0.91075,0.91135,2086610000.0
2009-10-19 02:10:00,0.9113,0.9121,0.91115,0.91165,2211240000.0
2009-10-19 02:15:00,0.91165,0.91165,0.9109,0.9109,1274460000.0
2009-10-19 02:20:00,0.9109,0.91225,0.9109,0.91215,2263330001.0
2009-10-19 02:25:00,0.91215,0.9122,0.91185,0.912,1640060000.0
2009-10-19 02:30:00,0.912,0.91205,0.91125,0.9114,2033980000.0
2009-10-19 02:35:00,0.9114,0.9114,0.9106,0.91065,2126720000.0
2009-10-19 02:40:00,0.91065,0.91065,0.9102,0.91025,1612630000.0
2009-10-19 02:45:00,0.91025,0.91035,0.90995,0.9102,2276850000.0
2009-10-19 02:50:00,0.9102,0.91055,0.91015,0.91055,912900000.0
2009-10-19 02:55:00,0.91055,0.91055,0.91005,0.91005,1496900000.0
2009-10-19 03:00:00,0.91005,0.9103,0.91005,0.91005,1163640000.0
2009-10-19 03:05:00,0.91005,0.9102,0.90985,0.90995,1280730000.0
2009-10-19 03:10:00,0.91,0.91055,0.90995,0.9102,1377250000.0
2009-10-19 03:15:00,0.9102,0.91025,0.90975,0.90985,655100000.0
2009-10-19 03:20:00,0.90985,0.9104,0.90985,0.91015,815400000.0
2009-10-19 03:25:00,0.91015,0.9102,0.9098,0.9101,1085800000.0
2009-10-19 03:30:00,0.9101,0.9102,0.91,0.9102,852800000.0
2009-10-19 03:35:00,0.9102,0.9103,0.91015,0.9103,1891830000.0
2009-10-19 03:40:00,0.9103,0.9103,0.91015,0.91025,1026000000.0
2009-10-19 03:45:00,0.91025,0.91055,0.91025,0.91055,1354700000.0
2009-10-19 03:50:00,0.91055,0.91085,0.9105,0.9108,841029999.0
2009-10-19 03:55:00,0.9108,0.91085,0.91075,0.91085,305000000.0
2009-10-19 04:00:00,0.91085,0.91085,0.9107,0.91085,634559997.0
2009-10-19 04:05:00,0.91085,0.91085,0.9107,0.91085,417730000.0
2009-10-19 04:10:00,0.91085,0.9109,0.9108,0.91085,890600000.0
2009-10-19 04:15:00,0.9109,0.91095,0.9108,0.91085,1928280005.0
2009-10-19 04:20:00,0.91085,0.91085,0.91085,0.91085,242800000.0
2009-10-19 04:25:00,0.91085,0.9111,0.9108,0.91105,686899999.0
2009-10-19 04:30:00,0.91105,0.9111,0.9109,0.91095,861200000.0
2009-10-19 04:35:00,0.91095,0.9111,0.91085,0.91095,1715200000.0
2009-10-19 04:40:00,0.91095,0.911,0.91085,0.91095,1405900000.0
2009-10-19 04:45:00,0.91095,0.91105,0.91085,0.91105,1201300000.0
2009-10-19 04:50:00,0.91105,0.9111,0.91085,0.91085,1984800000.0
2009-10-19 04:55:00,0.91085,0.911,0.91085,0.9109,1057400000.0
2009-10-19 05:00:00,0.9109,0.91115,0.91085,0.911,623100000.0
2009-10-19 05:05:00,0.911,0.91115,0.911,0.91105,950700000.0
2009-10-19 05:10:00,0.91105,0.9112,0.9109,0.9111,2080200001.0
2009-10-19 05:15:00,0.9111,0.91125,0.91095,0.9112,1243900001.0
2009-10-19 05:20:00,0.91115,0.9112,0.91105,0.91105,773100000.0
2009-10-19 05:25:00,0.91105,0.91115,0.911,0.91105,839800000.0
2009-10-19 05:30:00,0.91105,0.91115,0.91105,0.9111,671600000.0
2009-10-19 05:35:00,0.91105,0.91115,0.91105,0.91105,710200000.0
2009-10-19 05:40:00,0.91105,0.91115,0.91105,0.91115,556500000.0
2009-10-19 05:45:00,0.9111,0.91115,0.9104,0.9107,1391199999.0
2009-10-19 05:50:00,0.9107,0.9108,0.91065,0.91075,1276800000.0
2009-10-19 05:55:00,0.91075,0.9109,0.91065,0.91065,538000000.0
2009-10-19 06:00:00,0.91065,0.91075,0.91065,0.91065,723000000.0
2009-10-19 06:05:00,0.91065,0.91075,0.91065,0.9107,889300000.0
2009-10-19 06:10:00,0.9107,0.9107,0.91065,0.91065,647500000.0
2009-10-19 06:15:00,0.91065,0.9109,0.91065,0.9108,1256700000.0
2009-10-19 06:20:00,0.9108,0.91105,0.9108,0.91105,1337200000.0
2009-10-19 06:25:00,0.91105,0.91115,0.91095,0.91105,1975099999.0
2009-10-19 06:30:00,0.91105,0.91115,0.91105,0.91115,1512499998.0
2009-10-19 06:35:00,0.91115,0.9112,0.91095,0.91105,1065700003.0
2009-10-19 06:40:00,0.911,0.9112,0.91085,0.911,2273499997.0
2009-10-19 06:45:00,0.911,0.9112,0.911,0.9111,1277200006.0
2009-10-19 06:50:00,0.9111,0.9111,0.91075,0.911,1092000000.0
2009-10-19 06:55:00,0.91105,0.91115,0.91095,0.9111,706500003.0
2009-10-19 07:00:00,0.9111,0.91125,0.9109,0.9109,1688400002.0
2009-10-19 07:05:00,0.9109,0.9114,0.91085,0.9113,844000001.0
2009-10-19 07:10:00,0.9113,0.91155,0.9113,0.91155,291000000.0
2009-10-19 07:15:00,0.91155,0.9116,0.91155,0.91155,714300000.0
2009-10-19 07:20:00,0.91155,0.9117,0.91155,0.9116,891199998.0
2009-10-19 07:25:00,0.9116,0.91165,0.91105,0.9111,1345000000.0
2009-10-19 07:30:00,0.9111,0.91155,0.9111,0.9115,1919599999.0
2009-10-19 07:35:00,0.9115,0.9117,0.9114,0.91155,1532400001.0
2009-10-19 07:40:00,0.91155,0.91155,0.9114,0.91145,646500000.0
2009-10-19 07:45:00,0.91145,0.91145,0.9112,0.91125,1350800000.0
2009-10-19 07:50:00,0.91125,0.91185,0.91115,0.9118,619200000.0
2009-10-19 07:55:00,0.9118,0.9132,0.91175,0.91315,2605300000.0
2009-10-19 08:00:00,0.91315,0.9132,0.9125,0.91275,1056460000.0
2009-10-19 08:05:00,0.91275,0.91325,0.91275,0.9128,1860880000.0
2009-10-19 08:10:00,0.9128,0.9136,0.9127,0.91345,1358480000.0
2009-10-19 08:15:00,0.9135,0.91375,0.9134,0.91355,1326120000.0
2009-10-19 08:20:00,0.91355,0.9136,0.91285,0.91295,1376620001.0
2009-10-19 08:25:00,0.91295,0.9132,0.9126,0.913,2660050001.0
2009-10-19 08:30:00,0.913,0.9143,0.913,0.91415,1943179999.0
2009-10-19 08:35:00,0.91415,0.91475,0.9138,0.91475,2583199999.0
2009-10-19 08:40:00,0.91475,0.91485,0.91445,0.91445,1807780000.0
2009-10-19 08:45:00,0.91445,0.91445,0.9139,0.91395,1243750000.0
2009-10-19 08:50:00,0.91395,0.9147,0.91375,0.9146,1831779998.0
2009-10-19 08:55:00,0.91455,0.91555,0.91425,0.91555,1588240000.0
2009-10-19 09:00:00,0.91555,0.9169,0.91535,0.9169,2329220001.0
2009-10-19 09:05:00,0.91695,0.917,0.9161,0.917,3200500000.0
2009-10-19 09:10:00,0.917,0.9172,0.91615,0.9166,3074879997.0
2009-10-19 09:15:00,0.9166,0.9166,0.9163,0.91645,2632590004.0
2009-10-19 09:20:00,0.91645,0.91715,0.9164,0.91715,3216280003.0
2009-10-19 09:25:00,0.91715,0.91825,0.91715,0.91815,3040270004.0
2009-10-19 09:30:00,0.9181,0.919,0.91805,0.9185,3248210000.0
2009-10-19 09:35:00,0.9185,0.91865,0.9181,0.91825,3694100002.0
2009-10-19 09:40:00,0.9183,0.9186,0.9179,0.91795,3704100001.0
2009-10-19 09:45:00,0.91795,0.9186,0.9179,0.9181,3369400002.0
2009-10-19 09:50:00,0.91805,0.91855,0.918,0.9184,2067800001.0
2009-10-19 09:55:00,0.91835,0.9186,0.91805,0.91805,2458300000.0
2009-10-19 10:00:00,0.91805,0.9183,0.9178,0.9182,3319200003.0
2009-10-19 10:05:00,0.9182,0.9182,0.9171,0.91715,2409699999.0
2009-10-19 10:10:00,0.91715,0.9174,0.9171,0.9173,1620699999.0
2009-10-19 10:15:00,0.9173,0.91775,0.91725,0.9176,1619699998.0
2009-10-19 10:20:00,0.9176,0.91805,0.91755,0.918,1951000001.0
2009-10-19 10:25:00,0.918,0.9182,0.918,0.9181,2016699998.0
2009-10-19 10:30:00,0.91815,0.91815,0.9176,0.91765,1373200000.0
2009-10-19 10:35:00,0.91765,0.91775,0.91735,0.9174,1530199999.0
2009-10-19 10:40:00,0.9174,0.9175,0.9173,0.9173,1701900000.0
2009-10-19 10:45:00,0.91735,0.91735,0.91715,0.9172,1687100000.0
2009-10-19 10:50:00,0.9172,0.9173,0.9168,0.91705,2155000002.0
2009-10-19 10:55:00,0.91705,0.91725,0.91625,0.91665,2633600002.0
2009-10-19 11:00:00,0.91665,0.9169,0.91655,0.9168,1712400001.0
2009-10-19 11:05:00,0.9168,0.917,0.91665,0.9167,2981899995.0
2009-10-19 11:10:00,0.9167,0.91695,0.9167,0.91685,1720000000.0
2009-10-19 11:15:00,0.91685,0.91715,0.91685,0.91705,1311099998.0
2009-10-19 11:20:00,0.91705,0.91745,0.91705,0.91725,2196799996.0
2009-10-19 11:25:00,0.91725,0.9173,0.9171,0.9173,1659700000.0
2009-10-19 11:30:00,0.91725,0.91775,0.91705,0.9177,2322300001.0
2009-10-19 11:35:00,0.91775,0.9178,0.91745,0.9175,1608400003.0
2009-10-19 11:40:00,0.91745,0.9176,0.91735,0.9175,1720899996.0
2009-10-19 11:45:00,0.9175,0.9179,0.91725,0.91735,2820700000.0
2009-10-19 11:50:00,0.91735,0.91745,0.9171,0.9172,2382900000.0
2009-10-19 11:55:00,0.91725,0.91745,0.91695,0.91705,2273999999.0
2009-10-19 12:00:00,0.91705,0.9173,0.9168,0.9168,2655100000.0
2009-10-19 12:05:00,0.91685,0.91705,0.9161,0.9161,2855400000.0
2009-10-19 12:10:00,0.91605,0.91615,0.91575,0.91605,2870299994.0
2009-10-19 12:15:00,0.9161,0.9163,0.916,0.91625,2220100001.0
2009-10-19 12:20:00,0.91625,0.9163,0.91545,0.91575,2136199998.0
2009-10-19 12:25:00,0.91575,0.91625,0.91565,0.91605,1876700000.0
2009-10-19 12:30:00,0.91605,0.9163,0.91595,0.9161,1228800000.0
2009-10-19 12:35:00,0.9161,0.91625,0.91595,0.91625,1597800000.0
2009-10-19 12:40:00,0.91625,0.91665,0.91615,0.91665,2933699997.0
2009-10-19 12:45:00,0.91655,0.91675,0.9165,0.91655,1395700000.0
2009-10-19 12:50:00,0.91655,0.9167,0.91615,0.91625,1155100000.0
2009-10-19 12:55:00,0.91625,0.9166,0.9162,0.9166,2091900005.0
2009-10-19 13:00:00,0.9166,0.91665,0.91635,0.9166,1891399996.0
2009-10-19 13:05:00,0.91655,0.91685,0.91635,0.91645,2188900000.0
2009-10-19 13:10:00,0.91645,0.9165,0.91625,0.91645,2189799999.0
2009-10-19 13:15:00,0.91645,0.91645,0.9155,0.91575,3501899999.0
2009-10-19 13:20:00,0.91575,0.91575,0.91515,0.9155,3611099996.0
2009-10-19 13:25:00,0.91545,0.9155,0.915,0.9151,3557300001.0
2009-10-19 13:30:00,0.9151,0.91515,0.91445,0.91475,5606299989.0
2009-10-19 13:35:00,0.91475,0.9156,0.91475,0.91545,2665700000.0
2009-10-19 13:40:00,0.91545,0.91555,0.9151,0.9151,1934699999.0
2009-10-19 13:45:00,0.9151,0.91515,0.9146,0.9147,2718800003.0
2009-10-19 13:50:00,0.9147,0.91495,0.9146,0.91475,2223899999.0
2009-10-19 13:55:00,0.91475,0.9148,0.9146,0.9148,1671900001.0
2009-10-19 14:00:00,0.91485,0.91485,0.9145,0.91455,1320700000.0
2009-10-19 14:05:00,0.91455,0.9146,0.9142,0.91425,1321099998.0
2009-10-19 14:10:00,0.9142,0.9144,0.91405,0.91405,1983599999.0
2009-10-19 14:15:00,0.91405,0.91435,0.91405,0.91425,2367699997.0
2009-10-19 14:20:00,0.91425,0.91425,0.9137,0.91385,2269400000.0
2009-10-19 14:25:00,0.91385,0.91395,0.9134,0.9138,3107500002.0
2009-10-19 14:30:00,0.9138,0.9138,0.91325,0.91335,2510100005.0
2009-10-19 14:35:00,0.91335,0.9137,0.9132,0.9135,2365200002.0
2009-10-19 14:40:00,0.9135,0.9136,0.9132,0.9133,3033999997.0
2009-10-19 14:45:00,0.9133,0.9137,0.9132,0.91365,2310599999.0
2009-10-19 14:50:00,0.9137,0.9139,0.91365,0.9137,1345799998.0
2009-10-19 14:55:00,0.91375,0.9142,0.91375,0.91415,1619499998.0
2009-10-19 15:00:00,0.91415,0.9142,0.91375,0.91385,3191800004.0
2009-10-19 15:05:00,0.9139,0.9139,0.91375,0.91385,1951399997.0
2009-10-19 15:10:00,0.91385,0.91395,0.91365,0.91375,1790900002.0
2009-10-19 15:15:00,0.91375,0.9142,0.91375,0.91415,2158199996.0
2009-10-19 15:20:00,0.91415,0.9144,0.9141,0.91435,1973200001.0
2009-10-19 15:25:00,0.91435,0.9144,0.914,0.914,1818999998.0
2009-10-19 15:30:00,0.914,0.91405,0.91375,0.914,2324499996.0
2009-10-19 15:35:00,0.914,0.91405,0.91375,0.91395,3768500001.0
2009-10-19 15:40:00,0.91395,0.91405,0.9134,0.91365,4140699998.0
2009-10-19 15:45:00,0.91365,0.91385,0.91335,0.9137,3897499987.0
2009-10-19 15:50:00,0.91375,0.91405,0.91365,0.91375,2430000000.0
2009-10-19 15:55:00,0.91375,0.914,0.91355,0.91355,3367200000.0
2009-10-19 16:00:00,0.91355,0.91385,0.91335,0.9137,5148499997.0
2009-10-19 16:05:00,0.9137,0.91385,0.91355,0.91375,2794200006.0
2009-10-19 16:10:00,0.9137,0.9138,0.91335,0.91335,2657000006.0
2009-10-19 16:15:00,0.91335,0.91385,0.91325,0.91385,4807199993.0
2009-10-19 16:20:00,0.91385,0.9139,0.91315,0.91375,5109100005.0
2009-10-19 16:25:00,0.91375,0.9139,0.9136,0.9138,2186800002.0
2009-10-19 16:30:00,0.9138,0.914,0.91375,0.9139,2059200002.0
2009-10-19 16:35:00,0.9139,0.91405,0.9128,0.91305,4173599994.0
2009-10-19 16:40:00,0.91305,0.9131,0.91175,0.9119,3409699999.0
2009-10-19 16:45:00,0.9119,0.9122,0.91175,0.91205,4091899998.0
2009-10-19 16:50:00,0.912,0.91205,0.9108,0.91105,3919200001.0
2009-10-19 16:55:00,0.9111,0.9118,0.9108,0.9117,4248900004.0
2009-10-19 17:00:00,0.9117,0.912,0.9116,0.9117,3079000002.0
2009-10-19 17:05:00,0.9117,0.91195,0.91155,0.91175,3661800001.0
2009-10-19 17:10:00,0.91175,0.91195,0.9117,0.91185,2808000002.0
2009-10-19 17:15:00,0.9118,0.91185,0.9107,0.9109,3397799998.0
2009-10-19 17:20:00,0.9109,0.91165,0.9108,0.91115,3932399999.0
2009-10-19 17:25:00,0.91115,0.91115,0.91045,0.9105,3530499999.0
2009-10-19 17:30:00,0.9105,0.911,0.9104,0.9108,3391900002.0
2009-10-19 17:35:00,0.9108,0.9112,0.9108,0.9112,3850700004.0
2009-10-19 17:40:00,0.9112,0.91155,0.91115,0.91145,3555400003.0
2009-10-19 17:45:00,0.9115,0.9116,0.9112,0.91145,2999900002.0
2009-10-19 17:50:00,0.91145,0.9117,0.91115,0.9117,3200999998.0
2009-10-19 17:55:00,0.9117,0.9117,0.9112,0.9114,2402800001.0
2009-10-19 18:00:00,0.91135,0.91155,0.9111,0.91145,1997100000.0
2009-10-19 18:05:00,0.91145,0.91175,0.91105,0.91155,2193100001.0
2009-10-19 18:10:00,0.91155,0.9116,0.91125,0.91135,2454499993.0
2009-10-19 18:15:00,0.91135,0.9115,0.91095,0.91105,2564900000.0
2009-10-19 18:20:00,0.91105,0.9111,0.911,0.911,1193100000.0
2009-10-19 18:25:00,0.91105,0.9112,0.911,0.91105,1218300001.0
2009-10-19 18:30:00,0.91105,0.91145,0.91105,0.9113,2020999999.0
2009-10-19 18:35:00,0.9113,0.91145,0.91125,0.91125,1353599993.0
2009-10-19 18:40:00,0.91125,0.91125,0.9107,0.91085,2776699997.0
2009-10-19 18:45:00,0.91085,0.9109,0.91075,0.91075,1899499988.0
2009-10-19 18:50:00,0.91075,0.91095,0.91075,0.91095,1563999997.0
2009-10-19 18:55:00,0.9109,0.9111,0.9109,0.91095,1573600006.0
2009-10-19 19:00:00,0.91095,0.91115,0.9109,0.9111,1327599997.0
2009-10-19 19:05:00,0.9111,0.9111,0.91085,0.911,596500001.0
2009-10-19 19:10:00,0.911,0.9111,0.91095,0.911,866099997.0
2009-10-19 19:15:00,0.911,0.9111,0.9109,0.9109,1094599996.0
2009-10-19 19:20:00,0.9109,0.911,0.91085,0.911,1683699988.0
2009-10-19 19:25:00,0.911,0.91115,0.91095,0.9111,1576199986.0
2009-10-19 19:30:00,0.9111,0.91115,0.911,0.911,1203199998.0
2009-10-19 19:35:00,0.91105,0.9112,0.91105,0.91105,3161099989.0
2009-10-19 19:40:00,0.91105,0.9112,0.91095,0.9112,2235799989.0
2009-10-19 19:45:00,0.9112,0.91135,0.9111,0.9113,2055500005.0
2009-10-19 19:50:00,0.91135,0.9115,0.91125,0.91145,1116220000.0
2009-10-19 19:55:00,0.91145,0.91155,0.91135,0.9114,872040002.0
2009-10-19 20:00:00,0.9114,0.9115,0.91135,0.91145,1472219999.0
2009-10-19 20:05:00,0.91145,0.91165,0.91135,0.9116,1231199998.0
2009-10-19 20:10:00,0.9116,0.9116,0.91145,0.91155,678300000.0
2009-10-19 20:15:00,0.91155,0.91165,0.91155,0.91155,532400000.0
2009-10-19 20:20:00,0.91155,0.91165,0.9115,0.91155,1272300000.0
2009-10-19 20:25:00,0.91155,0.91165,0.9115,0.91165,653310001.0
2009-10-19 20:30:00,0.91165,0.91195,0.91165,0.91195,1250500001.0
2009-10-19 20:35:00,0.91195,0.91195,0.9115,0.91165,2025099996.0
2009-10-19 20:40:00,0.91165,0.9118,0.91165,0.91175,1384700001.0
2009-10-19 20:45:00,0.9118,0.91245,0.9117,0.9123,2627200001.0
2009-10-19 20:50:00,0.9123,0.91335,0.9123,0.91285,4224500001.0
2009-10-19 20:55:00,0.91285,0.913,0.91265,0.91275,1580800000.0
2009-10-19 21:00:00,0.91275,0.91275,0.91225,0.9123,1061099999.0
2009-10-19 21:05:00,0.9123,0.91265,0.9123,0.91265,1023600000.0
2009-10-19 21:10:00,0.91265,0.91275,0.91255,0.9126,1631199999.0
2009-10-19 21:15:00,0.9126,0.91265,0.91245,0.9125,884800000.0
2009-10-19 21:20:00,0.9125,0.9127,0.9125,0.9127,912200000.0
2009-10-19 21:25:00,0.9127,0.91285,0.91265,0.91265,730800000.0
2009-10-19 21:30:00,0.91265,0.91275,0.91255,0.91255,1621700001.0
2009-10-19 21:35:00,0.91255,0.91275,0.91255,0.91275,522400000.0
2009-10-19 21:40:00,0.91275,0.9128,0.91265,0.9128,1278900001.0
2009-10-19 21:45:00,0.9128,0.91285,0.9127,0.9128,1948299999.0
2009-10-19 21:50:00,0.9128,0.913,0.9128,0.9129,1379300000.0
2009-10-19 21:55:00,0.9129,0.91295,0.91265,0.9127,1282500000.0
2009-10-19 22:00:00,0.9127,0.9128,0.9126,0.91265,1311000000.0
2009-10-19 22:05:00,0.91265,0.9128,0.9126,0.91275,879500000.0
2009-10-19 22:10:00,0.91275,0.91275,0.9126,0.91265,277900000.0
2009-10-19 22:15:00,0.91265,0.91265,0.91255,0.91255,268400000.0
2009-10-19 22:20:00,0.91255,0.9126,0.91245,0.91245,1329900002.0
2009-10-19 22:25:00,0.9125,0.9126,0.91245,0.9126,1401200002.0
2009-10-19 22:30:00,0.9126,0.9127,0.91255,0.9126,1492200000.0
2009-10-19 22:35:00,0.9126,0.9126,0.91245,0.91255,2383400000.0
2009-10-19 22:40:00,0.91255,0.91275,0.9125,0.91255,798600000.0
2009-10-19 22:45:00,0.91255,0.91265,0.9124,0.91255,827800000.0
2009-10-19 22:50:00,0.9125,0.91265,0.9123,0.91235,542400000.0
2009-10-19 22:55:00,0.9123,0.9124,0.9111,0.9112,984500000.0
2009-10-19 23:00:00,0.91075,0.91185,0.91075,0.9117,880200000.0
2009-10-19 23:05:00,0.9117,0.91205,0.9116,0.9119,942300000.0
2009-10-19 23:10:00,0.91185,0.91205,0.91145,0.9118,551900000.0
2009-10-19 23:15:00,0.91185,0.9122,0.9117,0.91205,833700000.0
2009-10-19 23:20:00,0.91205,0.91205,0.9117,0.9117,479550000.0
2009-10-19 23:25:00,0.9118,0.9119,0.91165,0.9118,329950000.0
2009-10-19 23:30:00,0.9118,0.9118,0.91125,0.91125,560250000.0
2009-10-19 23:35:00,0.91125,0.91155,0.9111,0.9113,517400000.0
2009-10-19 23:40:00,0.91125,0.91165,0.9111,0.9114,1186900000.0
2009-10-19 23:45:00,0.9114,0.91155,0.91105,0.9113,1067400000.0
2009-10-19 23:50:00,0.9113,0.91155,0.9111,0.9115,424600000.0
2009-10-19 23:55:00,0.91145,0.91145,0.91105,0.91115,355200000.0
2009-10-20 00:00:00,0.91115,0.91165,0.91115,0.91155,890600000.0
2009-10-20 00:05:00,0.91155,0.9116,0.9113,0.9114,660900000.0
2009-10-20 00:10:00,0.9114,0.9118,0.91135,0.9116,2978649997.0
2009-10-20 00:15:00,0.91165,0.91175,0.91155,0.91165,703100000.0
2009-10-20 00:20:00,0.91165,0.912,0.9116,0.91195,711500000.0
2009-10-20 00:25:00,0.912,0.91245,0.9119,0.9124,887000000.0
2009-10-20 00:30:00,0.9124,0.9125,0.9121,0.9123,1013590000.0
2009-10-20 00:35:00,0.91225,0.91235,0.9122,0.91225,788000000.0
2009-10-20 00:40:00,0.9123,0.9123,0.91215,0.9122,478200000.0
2009-10-20 00:45:00,0.9122,0.9122,0.9122,0.9122,460400000.0
2009-10-20 00:50:00,0.9122,0.91225,0.91215,0.91215,163100000.0
2009-10-20 00:55:00,0.91215,0.91225,0.9121,0.91225,430990000.0
2009-10-20 01:00:00,0.91225,0.9123,0.91225,0.9123,529800000.0
2009-10-20 01:05:00,0.9123,0.9123,0.91225,0.91225,194300000.0
2009-10-20 01:10:00,0.91225,0.91235,0.91225,0.9123,238100000.0
2009-10-20 01:15:00,0.9123,0.9123,0.9122,0.9122,1066600000.0
2009-10-20 01:20:00,0.9122,0.9125,0.91215,0.91225,1637030000.0
2009-10-20 01:25:00,0.91225,0.91225,0.9117,0.9117,885100000.0
2009-10-20 01:30:00,0.9117,0.91205,0.91155,0.9119,1790930000.0
2009-10-20 01:35:00,0.9119,0.9124,0.91165,0.9124,1459600000.0
2009-10-20 01:40:00,0.9124,0.9124,0.9123,0.91235,142100000.0
2009-10-20 01:45:00,0.91235,0.91235,0.91225,0.91225,263000000.0
2009-10-20 01:50:00,0.91225,0.91225,0.91205,0.9121,752100000.0
2009-10-20 01:55:00,0.9121,0.9121,0.91195,0.91205,1203000000.0
2009-10-20 02:00:00,0.91205,0.9123,0.912,0.91225,2303300000.0
2009-10-20 02:05:00,0.9122,0.91265,0.9122,0.9122,1636030000.0
2009-10-20 02:10:00,0.9122,0.91235,0.91205,0.91225,1383500000.0
2009-10-20 02:15:00,0.91225,0.91255,0.9122,0.91245,1494899998.0
2009-10-20 02:20:00,0.91245,0.9125,0.9124,0.91245,1630730000.0
2009-10-20 02:25:00,0.91245,0.91265,0.9124,0.9125,1552800000.0
2009-10-20 02:30:00,0.9125,0.913,0.9125,0.913,2237230000.0
2009-10-20 02:35:00,0.913,0.9138,0.913,0.9137,1721600001.0
2009-10-20 02:40:00,0.9137,0.9138,0.91355,0.9136,1630800000.0
2009-10-20 02:45:00,0.9136,0.91365,0.91345,0.9136,633400000.0
2009-10-20 02:50:00,0.9136,0.914,0.9135,0.91395,997230000.0
2009-10-20 02:55:00,0.91395,0.914,0.9137,0.91385,1538199999.0
2009-10-20 03:00:00,0.9138,0.914,0.91375,0.9139,2195629999.0
2009-10-20 03:05:00,0.91395,0.91395,0.9138,0.91385,1553400000.0
2009-10-20 03:10:00,0.91385,0.91405,0.91365,0.91385,1625589999.0
2009-10-20 03:15:00,0.91385,0.91395,0.91365,0.9137,1600230000.0
2009-10-20 03:20:00,0.9137,0.9138,0.9136,0.91365,748800000.0
2009-10-20 03:25:00,0.9137,0.91375,0.9134,0.9134,812700000.0
2009-10-20 03:30:00,0.9134,0.91365,0.9129,0.91345,1747600000.0
2009-10-20 03:35:00,0.9135,0.9136,0.9131,0.9132,1337700000.0
2009-10-20 03:40:00,0.9132,0.91345,0.91315,0.91325,1259300000.0
2009-10-20 03:45:00,0.9133,0.9134,0.91315,0.91335,1229100000.0
2009-10-20 03:50:00,0.91335,0.91345,0.9131,0.9131,1366400000.0
2009-10-20 03:55:00,0.9131,0.91335,0.913,0.91335,1406600004.0
2009-10-20 04:00:00,0.91335,0.91355,0.9133,0.91345,1656900004.0
2009-10-20 04:05:00,0.91345,0.91345,0.91325,0.91325,789400000.0
2009-10-20 04:10:00,0.91325,0.9133,0.9132,0.91325,659099999.0
2009-10-20 04:15:00,0.91325,0.9133,0.91315,0.9132,429700000.0
2009-10-20 04:20:00,0.9132,0.91345,0.9132,0.91325,1211300000.0
2009-10-20 04:25:00,0.91325,0.91345,0.9131,0.9134,946400000.0
2009-10-20 04:30:00,0.9134,0.91345,0.91325,0.91335,1253030000.0
2009-10-20 04:35:00,0.91335,0.91355,0.91335,0.91335,1374399998.0
2009-10-20 04:40:00,0.9133,0.9134,0.91315,0.91315,1006100000.0
2009-10-20 04:45:00,0.9132,0.91325,0.91315,0.9132,983899993.0
2009-10-20 04:50:00,0.9132,0.9133,0.91315,0.9132,1458900000.0
2009-10-20 04:55:00,0.9132,0.91335,0.91315,0.9133,558200000.0
2009-10-20 05:00:00,0.9133,0.9133,0.913,0.91305,1001800000.0
2009-10-20 05:05:00,0.91305,0.91305,0.91285,0.91295,1009300000.0
2009-10-20 05:10:00,0.91295,0.9132,0.91285,0.91315,609500000.0
2009-10-20 05:15:00,0.91315,0.91325,0.9131,0.9131,963200001.0
2009-10-20 05:20:00,0.9131,0.9133,0.913,0.91325,962200000.0
2009-10-20 05:25:00,0.91325,0.9133,0.9131,0.9131,813200000.0
2009-10-20 05:30:00,0.91305,0.9133,0.91305,0.9132,1809100003.0
2009-10-20 05:35:00,0.9132,0.91325,0.91315,0.91315,861200003.0
2009-10-20 05:40:00,0.91315,0.91325,0.91295,0.91325,545100000.0
2009-10-20 05:45:00,0.91325,0.9133,0.913,0.91315,601700000.0
2009-10-20 05:50:00,0.91315,0.9133,0.91305,0.9132,475500000.0
2009-10-20 05:55:00,0.9132,0.91325,0.913,0.91305,391600000.0
2009-10-20 06:00:00,0.913,0.9131,0.91295,0.91305,337600000.0
2009-10-20 06:05:00,0.91305,0.9131,0.91295,0.91295,176500000.0
2009-10-20 06:10:00,0.91295,0.91305,0.9129,0.91305,77000000.0
2009-10-20 06:15:00,0.9131,0.9131,0.91265,0.9127,516000000.0
2009-10-20 06:20:00,0.9127,0.91275,0.9126,0.9127,409930000.0
2009-10-20 06:25:00,0.9127,0.91275,0.9126,0.91265,250400000.0
2009-10-20 06:30:00,0.91265,0.91275,0.9126,0.91275,323600000.0
2009-10-20 06:35:00,0.91275,0.9129,0.91265,0.9129,752100000.0
2009-10-20 06:40:00,0.9129,0.91325,0.9129,0.9132,1770300000.0
2009-10-20 06:45:00,0.91325,0.91325,0.91305,0.9131,1788100001.0
2009-10-20 06:50:00,0.91315,0.9132,0.91295,0.91305,1124700000.0
2009-10-20 06:55:00,0.9131,0.91315,0.91285,0.9129,1213100000.0
2009-10-20 07:00:00,0.9129,0.91295,0.91255,0.9127,1341600000.0
2009-10-20 07:05:00,0.9127,0.9132,0.9127,0.91295,1092300000.0
2009-10-20 07:10:00,0.91295,0.91355,0.91295,0.91345,1960429996.0
2009-10-20 07:15:00,0.91345,0.9135,0.91295,0.91305,808100000.0
2009-10-20 07:20:00,0.913,0.91305,0.91265,0.91275,434400000.0
2009-10-20 07:25:00,0.91275,0.91275,0.9126,0.91265,390700000.0
2009-10-20 07:30:00,0.91265,0.9128,0.91265,0.91265,597300000.0
2009-10-20 07:35:00,0.91265,0.91275,0.9124,0.91245,1174400000.0
2009-10-20 07:40:00,0.91245,0.9128,0.9124,0.91275,1717299998.0
2009-10-20 07:45:00,0.91275,0.9128,0.91255,0.91255,847500000.0
2009-10-20 07:50:00,0.91255,0.9127,0.91245,0.9126,1377300000.0
2009-10-20 07:55:00,0.9126,0.91265,0.9123,0.9123,1300600000.0
2009-10-20 08:00:00,0.9123,0.9123,0.9114,0.9114,1462000001.0
2009-10-20 08:05:00,0.91145,0.9115,0.91055,0.91065,3038700007.0
2009-10-20 08:10:00,0.91065,0.9111,0.91045,0.9106,2648029997.0
2009-10-20 08:15:00,0.9106,0.91155,0.9105,0.91155,2450899999.0
2009-10-20 08:20:00,0.91155,0.91175,0.91105,0.91125,2288629997.0
2009-10-20 08:25:00,0.91125,0.9121,0.9111,0.91145,2870700001.0
2009-10-20 08:30:00,0.9115,0.91195,0.91145,0.9115,3114800001.0
2009-10-20 08:35:00,0.9115,0.9126,0.91145,0.91205,2862529999.0
2009-10-20 08:40:00,0.91205,0.9123,0.91185,0.91215,2520530004.0
2009-10-20 08:45:00,0.91215,0.91245,0.912,0.91215,2123099999.0
2009-10-20 08:50:00,0.91215,0.9129,0.91205,0.91265,3171700000.0
2009-10-20 08:55:00,0.91265,0.91295,0.91255,0.9126,4909800008.0
2009-10-20 09:00:00,0.9126,0.9134,0.9126,0.913,5660499995.0
2009-10-20 09:05:00,0.913,0.91375,0.91295,0.9136,3410799996.0
2009-10-20 09:10:00,0.91355,0.9144,0.91355,0.9137,4396899999.0
2009-10-20 09:15:00,0.9137,0.9141,0.91355,0.9141,3831900004.0
2009-10-20 09:20:00,0.9141,0.915,0.9141,0.91465,4556600009.0
2009-10-20 09:25:00,0.91465,0.91485,0.91435,0.9144,2744500000.0
2009-10-20 09:30:00,0.9144,0.9151,0.91435,0.91475,2962699993.0
2009-10-20 09:35:00,0.91475,0.9148,0.914,0.9141,2032099998.0
2009-10-20 09:40:00,0.9141,0.9147,0.9139,0.9144,3781799998.0
2009-10-20 09:45:00,0.9144,0.91455,0.9136,0.91415,3954600001.0
2009-10-20 09:50:00,0.91415,0.91415,0.9135,0.9135,2991499999.0
2009-10-20 09:55:00,0.9135,0.91395,0.9133,0.91365,3839900001.0
2009-10-20 10:00:00,0.91365,0.91445,0.91305,0.91405,4512599997.0
2009-10-20 10:05:00,0.91405,0.91425,0.91385,0.91415,3155200001.0
2009-10-20 10:10:00,0.91415,0.91425,0.914,0.91405,2114199998.0
2009-10-20 10:15:00,0.91405,0.91455,0.91405,0.9145,2430400000.0
2009-10-20 10:20:00,0.9145,0.91455,0.9139,0.91395,4017299992.0
2009-10-20 10:25:00,0.91395,0.914,0.9136,0.91365,3523699999.0
2009-10-20 10:30:00,0.9136,0.91365,0.91255,0.91285,4732590002.0
2009-10-20 10:35:00,0.91285,0.9129,0.9123,0.91275,4006000002.0
2009-10-20 10:40:00,0.91275,0.9133,0.91245,0.9125,3653300000.0
2009-10-20 10:45:00,0.91255,0.91275,0.9123,0.9125,4047999996.0
2009-10-20 10:50:00,0.9125,0.9129,0.91235,0.91265,3454500002.0
2009-10-20 10:55:00,0.91265,0.9128,0.91215,0.91215,2678100003.0
2009-10-20 11:00:00,0.9121,0.91225,0.91185,0.91185,4221600001.0
2009-10-20 11:05:00,0.9117,0.9121,0.9115,0.91205,4177200000.0
2009-10-20 11:10:00,0.91205,0.91265,0.9118,0.9124,3516389994.0
2009-10-20 11:15:00,0.9124,0.91315,0.9123,0.9131,2608100001.0
2009-10-20 11:20:00,0.91305,0.91305,0.9125,0.91265,1901099999.0
2009-10-20 11:25:00,0.91265,0.91275,0.91245,0.9125,2029100000.0
2009-10-20 11:30:00,0.9125,0.9126,0.91205,0.91215,2724699998.0
2009-10-20 11:35:00,0.91215,0.91275,0.91215,0.9125,2905300000.0
2009-10-20 11:40:00,0.91245,0.9127,0.91235,0.9126,2773900000.0
2009-10-20 11:45:00,0.91255,0.9126,0.91225,0.91245,2465499996.0
2009-10-20 11:50:00,0.9124,0.9126,0.9123,0.9125,1523100001.0
2009-10-20 11:55:00,0.9125,0.9125,0.91155,0.91155,2111850002.0
2009-10-20 12:00:00,0.91155,0.9122,0.9115,0.912,2301099999.0
2009-10-20 12:05:00,0.912,0.91205,0.91145,0.91155,1703499998.0
2009-10-20 12:10:00,0.91155,0.91175,0.91135,0.91145,2186499995.0
2009-10-20 12:15:00,0.9114,0.91175,0.91135,0.9117,2274900001.0
2009-10-20 12:20:00,0.9117,0.91235,0.91165,0.91235,2981299997.0
2009-10-20 12:25:00,0.91235,0.9124,0.91205,0.91215,1937300002.0
2009-10-20 12:30:00,0.91215,0.91215,0.912,0.91205,1615900000.0
2009-10-20 12:35:00,0.91205,0.91215,0.9119,0.9119,2040899997.0
2009-10-20 12:40:00,0.9119,0.91235,0.91175,0.91235,3125199995.0
2009-10-20 12:45:00,0.91235,0.9124,0.9116,0.91195,2639499997.0
2009-10-20 12:50:00,0.91195,0.91195,0.91135,0.91155,2395099999.0
2009-10-20 12:55:00,0.91155,0.91195,0.9115,0.91195,2069400001.0
2009-10-20 13:00:00,0.91195,0.912,0.9117,0.9117,3055099997.0
2009-10-20 13:05:00,0.91175,0.9118,0.9114,0.9115,2509400004.0
2009-10-20 13:10:00,0.9115,0.91195,0.91145,0.9116,952630000.0
2009-10-20 13:15:00,0.9116,0.91165,0.9111,0.9112,1263300002.0
2009-10-20 13:20:00,0.9112,0.9115,0.91105,0.9111,3175700002.0
2009-10-20 13:25:00,0.9111,0.9114,0.91105,0.9113,2710200003.0
2009-10-20 13:30:00,0.9113,0.9118,0.911,0.91175,3442300003.0
2009-10-20 13:35:00,0.9117,0.9119,0.9115,0.9117,3064599999.0
2009-10-20 13:40:00,0.9117,0.9118,0.9112,0.91165,2971400006.0
2009-10-20 13:45:00,0.9116,0.9119,0.9115,0.91185,1602599999.0
2009-10-20 13:50:00,0.91185,0.9123,0.91175,0.9122,1402349999.0
2009-10-20 13:55:00,0.9122,0.9126,0.912,0.91215,1411799998.0
2009-10-20 14:00:00,0.9122,0.9125,0.9121,0.91215,1346500000.0
2009-10-20 14:05:00,0.91215,0.91235,0.912,0.91205,977600001.0
2009-10-20 14:10:00,0.91205,0.91215,0.91165,0.91165,1417699997.0
2009-10-20 14:15:00,0.91165,0.9119,0.9116,0.9117,2417200001.0
2009-10-20 14:20:00,0.9117,0.91175,0.91005,0.91045,7829200017.0
2009-10-20 14:25:00,0.91045,0.91065,0.9102,0.91045,3666199997.0
2009-10-20 14:30:00,0.91045,0.91135,0.91035,0.911,5089329995.0
2009-10-20 14:35:00,0.911,0.91105,0.91045,0.91075,4076400006.0
2009-10-20 14:40:00,0.91075,0.91085,0.9105,0.9107,2697099998.0
2009-10-20 14:45:00,0.9107,0.9108,0.9106,0.91065,1623199999.0
2009-10-20 14:50:00,0.91065,0.9107,0.9091,0.9093,4707700006.0
2009-10-20 14:55:00,0.9093,0.90945,0.90835,0.90885,5749300006.0
2009-10-20 15:00:00,0.9089,0.9095,0.90865,0.90925,5805999997.0
2009-10-20 15:05:00,0.90925,0.90935,0.9089,0.90925,3832500004.0
2009-10-20 15:10:00,0.90925,0.90945,0.9091,0.90915,2696900005.0
2009-10-20 15:15:00,0.90915,0.90925,0.9088,0.9092,2303299996.0
2009-10-20 15:20:00,0.9092,0.90925,0.90885,0.90885,2030499995.0
2009-10-20 15:25:00,0.90885,0.90885,0.90865,0.90875,1836100002.0
2009-10-20 15:30:00,0.90875,0.90885,0.9082,0.90835,3766999993.0
2009-10-20 15:35:00,0.90835,0.9085,0.90805,0.9081,5432100001.0
2009-10-20 15:40:00,0.9081,0.9091,0.908,0.90905,6008000004.0
2009-10-20 15:45:00,0.90905,0.9092,0.90865,0.90905,5561000001.0
2009-10-20 15:50:00,0.9091,0.9095,0.909,0.90905,4323099994.0
2009-10-20 15:55:00,0.90905,0.9092,0.9084,0.90845,5065999996.0
2009-10-20 16:00:00,0.90845,0.9086,0.9077,0.9077,3673299996.0
2009-10-20 16:05:00,0.90765,0.908,0.907,0.90765,4683999992.0
2009-10-20 16:10:00,0.9076,0.9077,0.907,0.90715,3961430003.0
2009-10-20 16:15:00,0.9071,0.90785,0.9071,0.90775,4752469988.0
2009-10-20 16:20:00,0.90775,0.90785,0.9074,0.90745,4956519992.0
2009-10-20 16:25:00,0.90745,0.90825,0.90735,0.908,3376020000.0
2009-10-20 16:30:00,0.908,0.9086,0.9079,0.9086,3635570001.0
2009-10-20 16:35:00,0.9086,0.9086,0.90825,0.90835,2698410002.0
2009-10-20 16:40:00,0.9084,0.90885,0.9083,0.9088,4303300007.0
2009-10-20 16:45:00,0.90875,0.90925,0.90845,0.909,3083709995.0
2009-10-20 16:50:00,0.909,0.9093,0.90865,0.909,3049109999.0
2009-10-20 16:55:00,0.909,0.9092,0.9083,0.90855,3404109999.0
2009-10-20 17:00:00,0.90855,0.90865,0.9077,0.90775,4556820000.0
2009-10-20 17:05:00,0.90775,0.9081,0.9075,0.9079,4331529998.0
2009-10-20 17:10:00,0.9079,0.9083,0.9077,0.90825,3960659998.0
2009-10-20 17:15:00,0.90825,0.9088,0.9082,0.90855,3264499994.0
2009-10-20 17:20:00,0.90855,0.9086,0.9082,0.9086,2537310001.0
2009-10-20 17:25:00,0.9086,0.90875,0.90845,0.90855,3894030002.0
2009-10-20 17:30:00,0.90855,0.90885,0.90835,0.90865,4967319994.0
2009-10-20 17:35:00,0.90865,0.9093,0.9086,0.90905,3703929997.0
2009-10-20 17:40:00,0.90905,0.9096,0.9089,0.90955,3452619999.0
2009-10-20 17:45:00,0.90955,0.90955,0.90875,0.9091,2494120002.0
2009-10-20 17:50:00,0.9091,0.9098,0.9091,0.90965,3478629997.0
2009-10-20 17:55:00,0.90965,0.91015,0.9096,0.90985,3540820003.0
2009-10-20 18:00:00,0.90985,0.91015,0.9097,0.9101,1946749999.0
2009-10-20 18:05:00,0.9101,0.9105,0.90975,0.91035,3499799999.0
2009-10-20 18:10:00,0.9104,0.91045,0.91015,0.9104,2342199996.0
2009-10-20 18:15:00,0.9104,0.9105,0.9102,0.9105,3087410004.0
2009-10-20 18:20:00,0.9105,0.91095,0.9105,0.9106,1664919999.0
2009-10-20 18:25:00,0.9106,0.91115,0.91055,0.9107,1630509999.0
2009-10-20 18:30:00,0.9107,0.9112,0.91055,0.9111,1953709998.0
2009-10-20 18:35:00,0.91105,0.91205,0.91095,0.91205,2884950004.0
2009-10-20 18:40:00,0.912,0.91245,0.9119,0.912,3266420000.0
2009-10-20 18:45:00,0.912,0.91215,0.91175,0.9121,2151310002.0
2009-10-20 18:50:00,0.9121,0.9121,0.91165,0.9117,1677100001.0
2009-10-20 18:55:00,0.91165,0.9122,0.9116,0.9122,2244910002.0
2009-10-20 19:00:00,0.9122,0.91325,0.9122,0.9128,1751510000.0
2009-10-20 19:05:00,0.9128,0.9129,0.9126,0.91265,1319700000.0
2009-10-20 19:10:00,0.9126,0.91275,0.91245,0.9126,1173399999.0
2009-10-20 19:15:00,0.9126,0.9126,0.91205,0.91235,861800005.0
2009-10-20 19:20:00,0.9124,0.91245,0.9122,0.91225,879900000.0
2009-10-20 19:25:00,0.91225,0.91225,0.9116,0.912,1110900002.0
2009-10-20 19:30:00,0.912,0.9124,0.91185,0.9119,1353700000.0
2009-10-20 19:35:00,0.9119,0.912,0.91175,0.9118,630000000.0
2009-10-20 19:40:00,0.9118,0.912,0.91175,0.9119,615100000.0
2009-10-20 19:45:00,0.91185,0.9123,0.9118,0.91185,1339500003.0
2009-10-20 19:50:00,0.91185,0.91205,0.9118,0.912,1197600004.0
2009-10-20 19:55:00,0.912,0.91225,0.912,0.91225,1149400001.0
2009-10-20 20:00:00,0.91225,0.9125,0.91205,0.9124,1427200004.0
2009-10-20 20:05:00,0.91235,0.9125,0.9123,0.9124,1574200001.0
2009-10-20 20:10:00,0.9124,0.91245,0.9123,0.91235,1171600000.0
2009-10-20 20:15:00,0.91235,0.91255,0.9122,0.9125,1644400001.0
2009-10-20 20:20:00,0.9125,0.9125,0.9122,0.91235,1435000000.0
2009-10-20 20:25:00,0.91235,0.91245,0.91225,0.9124,1687900003.0
2009-10-20 20:30:00,0.9124,0.9125,0.9123,0.91235,1552000001.0
2009-10-20 20:35:00,0.91235,0.91235,0.9119,0.91195,1071099999.0
2009-10-20 20:40:00,0.9119,0.9122,0.91185,0.91195,1250600001.0
2009-10-20 20:45:00,0.91195,0.91205,0.9118,0.91195,1223900002.0
2009-10-20 20:50:00,0.91195,0.91245,0.91185,0.91245,1753500003.0
2009-10-20 20:55:00,0.91245,0.9125,0.91235,0.91245,801700001.0
2009-10-20 21:00:00,0.91245,0.9125,0.912,0.912,952000000.0
2009-10-20 21:05:00,0.912,0.9122,0.91195,0.9121,948100000.0
2009-10-20 21:10:00,0.9121,0.91215,0.9119,0.91215,540600000.0
2009-10-20 21:15:00,0.9121,0.91315,0.91195,0.9127,2523900002.0
2009-10-20 21:20:00,0.91265,0.91265,0.91185,0.91205,1445000000.0
2009-10-20 21:25:00,0.91205,0.91235,0.91205,0.91235,1224600000.0
2009-10-20 21:30:00,0.91235,0.91245,0.9122,0.91245,1441900004.0
2009-10-20 21:35:00,0.9124,0.91245,0.91235,0.9124,691600000.0
2009-10-20 21:40:00,0.9124,0.9124,0.91205,0.9122,1551300002.0
2009-10-20 21:45:00,0.9122,0.91235,0.9121,0.91225,664600000.0
2009-10-20 21:50:00,0.91225,0.91235,0.91225,0.9123,555500000.0
2009-10-20 21:55:00,0.9123,0.9124,0.91195,0.9121,824900000.0
2009-10-20 22:00:00,0.9121,0.91235,0.912,0.91225,1095500001.0
2009-10-20 22:05:00,0.91225,0.9123,0.9121,0.9123,1117300000.0
2009-10-20 22:10:00,0.9123,0.9124,0.91225,0.91225,751900000.0
2009-10-20 22:15:00,0.91225,0.91235,0.91225,0.9123,581300000.0
2009-10-20 22:20:00,0.9123,0.91235,0.91225,0.91225,220800000.0
2009-10-20 22:25:00,0.91225,0.91235,0.91225,0.91235,86700000.0
2009-10-20 22:30:00,0.9124,0.9124,0.9123,0.9123,287200000.0
2009-10-20 22:35:00,0.9123,0.91235,0.91205,0.91215,427900000.0
2009-10-20 22:40:00,0.91215,0.9123,0.9121,0.9123,457500000.0
2009-10-20 22:45:00,0.9123,0.91235,0.91217,0.9123,328000000.0
2009-10-20 22:50:00,0.9123,0.9123,0.91195,0.9121,564300000.0
2009-10-20 22:55:00,0.91205,0.9122,0.91175,0.91215,800100000.0
2009-10-20 23:00:00,0.9121,0.91215,0.91185,0.9121,168500000.0
2009-10-20 23:05:00,0.9121,0.9123,0.91205,0.91215,252700000.0
2009-10-20 23:10:00,0.9122,0.9122,0.91165,0.91165,483800000.0
2009-10-20 23:15:00,0.91165,0.9117,0.9115,0.91165,412000000.0
2009-10-20 23:20:00,0.91165,0.91165,0.91155,0.9116,107700000.0
2009-10-20 23:25:00,0.9116,0.91175,0.9116,0.91165,177000000.0
2009-10-20 23:30:00,0.91165,0.91165,0.9115,0.9116,165400000.0
2009-10-20 23:35:00,0.9116,0.91165,0.91135,0.9114,490900000.0
2009-10-20 23:40:00,0.9114,0.91145,0.91125,0.9114,298900000.0
2009-10-20 23:45:00,0.91145,0.91175,0.9114,0.9116,420100000.0
2009-10-20 23:50:00,0.91165,0.91165,0.91145,0.91145,119700000.0
2009-10-20 23:55:00,0.9114,0.91165,0.9114,0.9115,269400000.0
2009-10-21 00:00:00,0.91155,0.9116,0.9114,0.91155,381400000.0
2009-10-21 00:05:00,0.9115,0.91165,0.9115,0.91155,442500000.0
2009-10-21 00:10:00,0.91155,0.91165,0.9115,0.9115,303500000.0
2009-10-21 00:15:00,0.9115,0.91155,0.9114,0.91145,425700000.0
2009-10-21 00:20:00,0.91145,0.9115,0.91145,0.91145,162900000.0
2009-10-21 00:25:00,0.91145,0.91145,0.9113,0.91135,220400000.0
2009-10-21 00:30:00,0.91135,0.91145,0.91135,0.91145,151400000.0
2009-10-21 00:35:00,0.91145,0.9116,0.91135,0.9115,385300000.0
2009-10-21 00:40:00,0.9115,0.91155,0.9114,0.91145,533100000.0
2009-10-21 00:45:00,0.91145,0.91155,0.9114,0.9115,784400000.0
2009-10-21 00:50:00,0.9115,0.91155,0.9115,0.9115,276600000.0
2009-10-21 00:55:00,0.9115,0.91155,0.9114,0.91145,823000000.0
2009-10-21 01:00:00,0.91145,0.91155,0.91135,0.91135,963300000.0
2009-10-21 01:05:00,0.91135,0.91155,0.9113,0.91155,1210900000.0
2009-10-21 01:10:00,0.91155,0.9116,0.9114,0.91145,1149999999.0
2009-10-21 01:15:00,0.9115,0.91165,0.91144,0.91157,599700000.0
2009-10-21 01:20:00,0.91165,0.91165,0.91145,0.91145,900299999.0
2009-10-21 01:25:00,0.91145,0.91155,0.9114,0.91145,870600001.0
2009-10-21 01:30:00,0.91145,0.9116,0.91145,0.9116,653300000.0
2009-10-21 01:35:00,0.9116,0.9116,0.9115,0.91155,211900000.0
2009-10-21 01:40:00,0.91155,0.9117,0.9115,0.9115,618400000.0
2009-10-21 01:45:00,0.9115,0.91155,0.9108,0.9111,1675400000.0
2009-10-21 01:50:00,0.9111,0.91165,0.9111,0.91165,3276900003.0
2009-10-21 01:55:00,0.91165,0.91175,0.91145,0.91155,1717100000.0
2009-10-21 02:00:00,0.91155,0.9118,0.9115,0.91155,2146200002.0
2009-10-21 02:05:00,0.91155,0.9116,0.91145,0.9115,1138300000.0
2009-10-21 02:10:00,0.9115,0.9115,0.9114,0.91145,634200000.0
2009-10-21 02:15:00,0.91145,0.91145,0.91095,0.911,2354500000.0
2009-10-21 02:20:00,0.911,0.91105,0.91095,0.91105,1417200000.0
2009-10-21 02:25:00,0.91105,0.9111,0.9108,0.91085,1252800000.0
2009-10-21 02:30:00,0.91085,0.91095,0.91075,0.9108,1412000000.0
2009-10-21 02:35:00,0.9108,0.91095,0.91075,0.91095,1438400000.0
2009-10-21 02:40:00,0.91095,0.911,0.91075,0.91085,960200000.0
2009-10-21 02:45:00,0.91085,0.9109,0.9107,0.91085,648500000.0
2009-10-21 02:50:00,0.91085,0.91125,0.9108,0.9111,2192300000.0
2009-10-21 02:55:00,0.9111,0.9111,0.9109,0.911,1116800000.0
2009-10-21 03:00:00,0.911,0.9111,0.91095,0.91105,871300000.0
2009-10-21 03:05:00,0.91105,0.9114,0.911,0.9114,1409700000.0
2009-10-21 03:10:00,0.9114,0.91155,0.91135,0.9115,1851000000.0
2009-10-21 03:15:00,0.9115,0.91155,0.9114,0.91145,1239400001.0
2009-10-21 03:20:00,0.91145,0.9115,0.91135,0.9114,488999999.0
2009-10-21 03:25:00,0.9114,0.9115,0.9114,0.91145,486500000.0
2009-10-21 03:30:00,0.91145,0.91145,0.91135,0.9114,590600000.0
2009-10-21 03:35:00,0.9114,0.91165,0.9114,0.9116,1166400000.0
2009-10-21 03:40:00,0.9116,0.91175,0.91145,0.91165,911700000.0
2009-10-21 03:45:00,0.9117,0.9118,0.91155,0.9118,1858900000.0
2009-10-21 03:50:00,0.91175,0.9118,0.91155,0.9116,1617300000.0
2009-10-21 03:55:00,0.91155,0.9116,0.91085,0.9109,1443400000.0
2009-10-21 04:00:00,0.9109,0.91095,0.9105,0.91055,2256400000.0
2009-10-21 04:05:00,0.91055,0.91065,0.91045,0.91055,2059799999.0
2009-10-21 04:10:00,0.91055,0.9106,0.9105,0.91055,1856000000.0
2009-10-21 04:15:00,0.91055,0.91065,0.9104,0.91045,2064899995.0
2009-10-21 04:20:00,0.9105,0.91065,0.9104,0.91065,2015099994.0
2009-10-21 04:25:00,0.91065,0.9107,0.9105,0.91055,1599100000.0
2009-10-21 04:30:00,0.91055,0.91065,0.9104,0.91065,1789000000.0
2009-10-21 04:35:00,0.91065,0.9107,0.91065,0.9107,1123399999.0
2009-10-21 04:40:00,0.9107,0.9107,0.91055,0.9106,1369900000.0
2009-10-21 04:45:00,0.9106,0.91075,0.91055,0.91065,1742800001.0
2009-10-21 04:50:00,0.91065,0.91095,0.91065,0.9109,1195800000.0
2009-10-21 04:55:00,0.9109,0.9109,0.91075,0.9108,1188200000.0
2009-10-21 05:00:00,0.9108,0.9108,0.91065,0.91075,1432900000.0
2009-10-21 05:05:00,0.91075,0.9108,0.9107,0.9107,706900000.0
2009-10-21 05:10:00,0.9107,0.91075,0.91055,0.91065,1431600000.0
2009-10-21 05:15:00,0.91065,0.9108,0.91065,0.9107,1346800002.0
2009-10-21 05:20:00,0.9107,0.91075,0.91065,0.9107,372900000.0
2009-10-21 05:25:00,0.9107,0.9108,0.91065,0.91075,579800000.0
2009-10-21 05:30:00,0.9107,0.91095,0.91055,0.9108,1878500000.0
2009-10-21 05:35:00,0.9108,0.9108,0.91055,0.9107,1418000005.0
2009-10-21 05:40:00,0.9107,0.91075,0.9105,0.9105,785800000.0
2009-10-21 05:45:00,0.91055,0.9109,0.91055,0.9108,761700000.0
2009-10-21 05:50:00,0.9108,0.911,0.91035,0.91035,1912900006.0
2009-10-21 05:55:00,0.91035,0.91035,0.91015,0.91015,1741099999.0
2009-10-21 06:00:00,0.91015,0.91035,0.91015,0.9103,1232699998.0
2009-10-21 06:05:00,0.9103,0.9103,0.9098,0.90995,1112199999.0
2009-10-21 06:10:00,0.90995,0.91,0.9091,0.90935,2404200002.0
2009-10-21 06:15:00,0.90935,0.9096,0.9093,0.90945,1968900000.0
2009-10-21 06:20:00,0.90945,0.9096,0.9093,0.90955,1014300001.0
2009-10-21 06:25:00,0.90955,0.90955,0.90935,0.9094,1247500001.0
2009-10-21 06:30:00,0.9094,0.9094,0.90905,0.9091,3364899983.0
2009-10-21 06:35:00,0.90915,0.9095,0.90895,0.9095,2003799997.0
2009-10-21 06:40:00,0.9095,0.9095,0.90905,0.90905,1002000000.0
2009-10-21 06:45:00,0.90905,0.9091,0.9086,0.9088,1887099995.0
2009-10-21 06:50:00,0.90875,0.9088,0.90845,0.90865,1412100003.0
2009-10-21 06:55:00,0.90865,0.90895,0.90865,0.9088,1269799995.0
2009-10-21 07:00:00,0.90885,0.9089,0.9085,0.9087,1705200001.0
2009-10-21 07:05:00,0.9087,0.9088,0.9085,0.90875,2081899998.0
2009-10-21 07:10:00,0.90875,0.9091,0.90875,0.90905,968599998.0
2009-10-21 07:15:00,0.90905,0.9092,0.909,0.90915,865800001.0
2009-10-21 07:20:00,0.90915,0.90945,0.90875,0.9088,2306799999.0
2009-10-21 07:25:00,0.90875,0.90875,0.9084,0.90855,1439000000.0
2009-10-21 07:30:00,0.90855,0.9086,0.9084,0.90845,1530700000.0
2009-10-21 07:35:00,0.90845,0.90875,0.9083,0.9087,1169900000.0
2009-10-21 07:40:00,0.9087,0.909,0.9087,0.90895,1364500000.0
2009-10-21 07:45:00,0.90895,0.9091,0.9089,0.909,1080900001.0
2009-10-21 07:50:00,0.909,0.90945,0.909,0.9094,1458600001.0
2009-10-21 07:55:00,0.9094,0.9096,0.9094,0.90955,1845599999.0
2009-10-21 08:00:00,0.90955,0.91015,0.90945,0.91005,2209300000.0
2009-10-21 08:05:00,0.91005,0.9102,0.9097,0.90985,1157000000.0
2009-10-21 08:10:00,0.90985,0.91045,0.90975,0.9103,1711300001.0
2009-10-21 08:15:00,0.9104,0.91125,0.91035,0.91115,2794700000.0
2009-10-21 08:20:00,0.91115,0.91115,0.9107,0.91085,1608399999.0
2009-10-21 08:25:00,0.91085,0.9111,0.91055,0.91075,2260300001.0
2009-10-21 08:30:00,0.9107,0.9107,0.91035,0.91035,2379999998.0
2009-10-21 08:35:00,0.91035,0.91055,0.90985,0.91015,3338000001.0
2009-10-21 08:40:00,0.91015,0.91025,0.9101,0.91015,2744999998.0
2009-10-21 08:45:00,0.91015,0.91035,0.9095,0.90975,3621199999.0
2009-10-21 08:50:00,0.90975,0.9099,0.90955,0.90985,2494299999.0
2009-10-21 08:55:00,0.90985,0.9102,0.9097,0.9098,3120100001.0
2009-10-21 09:00:00,0.9098,0.90995,0.90925,0.9094,3519900001.0
2009-10-21 09:05:00,0.90935,0.90935,0.9089,0.909,5633499991.0
2009-10-21 09:10:00,0.909,0.909,0.9075,0.9082,5327800004.0
2009-10-21 09:15:00,0.9082,0.90865,0.90775,0.9081,5570700002.0
2009-10-21 09:20:00,0.9081,0.9081,0.9071,0.9076,4975700007.0
2009-10-21 09:25:00,0.9076,0.9077,0.9064,0.90645,4691999996.0
2009-10-21 09:30:00,0.90645,0.90645,0.9057,0.90635,5521600001.0
2009-10-21 09:35:00,0.90635,0.9066,0.90605,0.90635,5320899998.0
2009-10-21 09:40:00,0.90635,0.90665,0.90625,0.9065,3541300002.0
2009-10-21 09:45:00,0.9065,0.9067,0.9062,0.9062,4008200002.0
2009-10-21 09:50:00,0.9062,0.90655,0.9061,0.9064,4045199994.0
2009-10-21 09:55:00,0.90645,0.9073,0.90645,0.9071,3942199997.0
2009-10-21 10:00:00,0.9071,0.90725,0.9064,0.90665,4680099997.0
2009-10-21 10:05:00,0.9067,0.907,0.90655,0.9066,3751099999.0
2009-10-21 10:10:00,0.9066,0.9073,0.9063,0.9072,3656699999.0
2009-10-21 10:15:00,0.90725,0.9074,0.90715,0.90735,3003099993.0
2009-10-21 10:20:00,0.90735,0.90745,0.9071,0.90725,4271600003.0
2009-10-21 10:25:00,0.90725,0.9078,0.90705,0.9077,3670299998.0
2009-10-21 10:30:00,0.9077,0.9078,0.9035,0.90365,4921299995.0
2009-10-21 10:35:00,0.90365,0.90495,0.9036,0.90405,2856700000.0
2009-10-21 10:40:00,0.90405,0.90455,0.90395,0.9042,4833300003.0
2009-10-21 10:45:00,0.9042,0.9042,0.9033,0.90355,5030399997.0
2009-10-21 10:50:00,0.90355,0.9042,0.90355,0.9039,3077600002.0
2009-10-21 10:55:00,0.9039,0.904,0.90185,0.9023,4399399998.0
2009-10-21 11:00:00,0.90225,0.90275,0.9014,0.9018,4579599994.0
2009-10-21 11:05:00,0.9018,0.9019,0.90075,0.90145,5287000005.0
2009-10-21 11:10:00,0.90145,0.90215,0.90135,0.9016,4310800003.0
2009-10-21 11:15:00,0.9016,0.90235,0.90145,0.9016,4312900004.0
2009-10-21 11:20:00,0.9016,0.90175,0.90115,0.9013,3736000004.0
2009-10-21 11:25:00,0.90125,0.90185,0.90085,0.90145,3432500003.0
2009-10-21 11:30:00,0.90145,0.90165,0.9009,0.90115,2263300002.0
2009-10-21 11:35:00,0.9012,0.90185,0.9012,0.9017,1479400000.0
2009-10-21 11:40:00,0.9017,0.9019,0.90155,0.90165,1808200000.0
2009-10-21 11:45:00,0.90165,0.90215,0.9015,0.90215,3029500000.0
2009-10-21 11:50:00,0.90215,0.9024,0.9019,0.9023,2579699999.0
2009-10-21 11:55:00,0.9023,0.90285,0.9023,0.90265,3310900002.0
2009-10-21 12:00:00,0.90265,0.9028,0.90185,0.90225,4550300000.0
2009-10-21 12:05:00,0.90225,0.90255,0.90225,0.90235,2798900002.0
2009-10-21 12:10:00,0.90235,0.90235,0.9017,0.90215,2367999998.0
2009-10-21 12:15:00,0.90215,0.9029,0.90215,0.90245,3178200001.0
2009-10-21 12:20:00,0.9025,0.90255,0.9019,0.90225,4672199995.0
2009-10-21 12:25:00,0.90225,0.9027,0.90225,0.90265,3018900008.0
2009-10-21 12:30:00,0.90265,0.9028,0.9017,0.90195,3853300000.0
2009-10-21 12:35:00,0.90185,0.90185,0.9008,0.9012,3823299998.0
2009-10-21 12:40:00,0.9012,0.9015,0.9009,0.90125,2908800004.0
2009-10-21 12:45:00,0.9012,0.90155,0.90105,0.9015,3060799999.0
2009-10-21 12:50:00,0.9015,0.90185,0.90115,0.90115,2735699999.0
2009-10-21 12:55:00,0.90115,0.90165,0.90105,0.90125,3149399999.0
2009-10-21 13:00:00,0.90125,0.90175,0.9012,0.9015,2719100001.0
2009-10-21 13:05:00,0.9015,0.9016,0.9011,0.9011,1463199999.0
2009-10-21 13:10:00,0.9011,0.90135,0.9011,0.9012,1902600000.0
2009-10-21 13:15:00,0.9012,0.9015,0.90115,0.9012,1794799998.0
2009-10-21 13:20:00,0.9012,0.90135,0.9009,0.9012,2308400000.0
2009-10-21 13:25:00,0.9012,0.90125,0.9009,0.90115,1678799994.0
2009-10-21 13:30:00,0.90115,0.9014,0.90075,0.90135,2893099998.0
2009-10-21 13:35:00,0.90135,0.90135,0.90065,0.90075,3245299995.0
2009-10-21 13:40:00,0.90075,0.9008,0.89985,0.89995,3387300006.0
2009-10-21 13:45:00,0.9,0.90035,0.89995,0.9003,4048100009.0
2009-10-21 13:50:00,0.9003,0.9009,0.90025,0.9006,2885500007.0
2009-10-21 13:55:00,0.9006,0.9008,0.9003,0.9005,2106800002.0
2009-10-21 14:00:00,0.9005,0.90065,0.9,0.9001,4060200002.0
2009-10-21 14:05:00,0.9001,0.9007,0.9001,0.9006,5175699999.0
2009-10-21 14:10:00,0.9006,0.9007,0.8998,0.89995,5486400001.0
2009-10-21 14:15:00,0.89995,0.9001,0.8998,0.8998,2492700001.0
2009-10-21 14:20:00,0.8998,0.90015,0.8997,0.9001,4197400001.0
2009-10-21 14:25:00,0.9001,0.9002,0.90005,0.9002,3982699996.0
2009-10-21 14:30:00,0.9002,0.9004,0.90015,0.9004,2754800000.0
2009-10-21 14:35:00,0.9004,0.90065,0.9004,0.9005,2297000001.0
2009-10-21 14:40:00,0.90055,0.90075,0.9005,0.90065,2349799998.0
2009-10-21 14:45:00,0.90065,0.90075,0.90045,0.9006,2631300003.0
2009-10-21 14:50:00,0.9006,0.9007,0.9001,0.90015,1348700002.0
2009-10-21 14:55:00,0.90015,0.90025,0.89995,0.90015,2799200000.0
2009-10-21 15:00:00,0.90015,0.90085,0.90015,0.90085,2437099998.0
2009-10-21 15:05:00,0.90085,0.9009,0.90065,0.9008,2398900000.0
2009-10-21 15:10:00,0.9008,0.9009,0.90055,0.9008,2244300000.0
2009-10-21 15:15:00,0.9008,0.90085,0.90045,0.9008,2544500000.0
2009-10-21 15:20:00,0.90085,0.9016,0.90075,0.90155,2355499996.0
2009-10-21 15:25:00,0.90155,0.9017,0.90135,0.90135,2669500004.0
2009-10-21 15:30:00,0.90135,0.9016,0.9012,0.9014,3979200003.0
2009-10-21 15:35:00,0.9014,0.90195,0.9007,0.90185,5623600004.0
2009-10-21 15:40:00,0.90185,0.90215,0.9015,0.90205,5624500002.0
2009-10-21 15:45:00,0.90205,0.90215,0.90155,0.902,4992100004.0
2009-10-21 15:50:00,0.90205,0.9021,0.90145,0.9021,4399199996.0
2009-10-21 15:55:00,0.9021,0.9021,0.9015,0.9018,3197999998.0
2009-10-21 16:00:00,0.90185,0.90215,0.90165,0.90175,5816300007.0
2009-10-21 16:05:00,0.90175,0.9023,0.9017,0.902,4702800002.0
2009-10-21 16:10:00,0.902,0.9023,0.9017,0.90215,4830700009.0
2009-10-21 16:15:00,0.90215,0.9024,0.90195,0.9021,4549899993.0
2009-10-21 16:20:00,0.9021,0.9022,0.90195,0.90205,2057600004.0
2009-10-21 16:25:00,0.90205,0.90225,0.90195,0.9021,2303899997.0
2009-10-21 16:30:00,0.9021,0.90245,0.90205,0.90235,3487100003.0
2009-10-21 16:35:00,0.90235,0.9025,0.9022,0.90225,2426100000.0
2009-10-21 16:40:00,0.90225,0.90285,0.9022,0.90265,3622200007.0
2009-10-21 16:45:00,0.90265,0.9029,0.9026,0.9028,3193199998.0
2009-10-21 16:50:00,0.9028,0.90285,0.90265,0.9027,1953299999.0
2009-10-21 16:55:00,0.9027,0.90295,0.9023,0.9023,2659599994.0
2009-10-21 17:00:00,0.9023,0.90255,0.90215,0.90235,3414500005.0
2009-10-21 17:05:00,0.90235,0.9024,0.90205,0.90225,2728399998.0
2009-10-21 17:10:00,0.90225,0.90255,0.9022,0.90235,2469000000.0
2009-10-21 17:15:00,0.90235,0.9025,0.90225,0.9023,2621099998.0
2009-10-21 17:20:00,0.9023,0.90255,0.9023,0.9024,2234100000.0
2009-10-21 17:25:00,0.9024,0.9029,0.90235,0.90235,3115000001.0
2009-10-21 17:30:00,0.90235,0.90265,0.9023,0.90265,4036299995.0
2009-10-21 17:35:00,0.9026,0.9034,0.90255,0.9033,3273200003.0
2009-10-21 17:40:00,0.90325,0.90335,0.90295,0.9033,2103300003.0
2009-10-21 17:45:00,0.9033,0.9037,0.90325,0.9034,2191699997.0
2009-10-21 17:50:00,0.9034,0.90365,0.90325,0.9036,3182199993.0
2009-10-21 17:55:00,0.9036,0.9037,0.90335,0.9035,2143200000.0
2009-10-21 18:00:00,0.9035,0.90395,0.9035,0.90395,2332200000.0
2009-10-21 18:05:00,0.90395,0.9042,0.90385,0.90415,2106699998.0
2009-10-21 18:10:00,0.90415,0.90455,0.90415,0.90415,2218699999.0
2009-10-21 18:15:00,0.9042,0.9043,0.90375,0.9043,2282499995.0
2009-10-21 18:20:00,0.9043,0.90445,0.9039,0.9042,1564499999.0
2009-10-21 18:25:00,0.9042,0.90475,0.9041,0.9045,1926799997.0
2009-10-21 18:30:00,0.9045,0.90455,0.90405,0.9042,1569900000.0
2009-10-21 18:35:00,0.9042,0.90445,0.90415,0.9044,1586099994.0
2009-10-21 18:40:00,0.9044,0.9048,0.9043,0.90475,2604600001.0
2009-10-21 18:45:00,0.90475,0.9048,0.90455,0.9048,1507900000.0
2009-10-21 18:50:00,0.90475,0.9048,0.90425,0.90425,2353900001.0
2009-10-21 18:55:00,0.90425,0.9046,0.9042,0.90455,3027799999.0
2009-10-21 19:00:00,0.90455,0.90455,0.90425,0.90435,1628400000.0
2009-10-21 19:05:00,0.90435,0.9046,0.90425,0.90455,1077999996.0
2009-10-21 19:10:00,0.90455,0.9049,0.9044,0.9049,1979999999.0
2009-10-21 19:15:00,0.9049,0.9053,0.90475,0.90525,2951599995.0
2009-10-21 19:20:00,0.90525,0.90525,0.9046,0.9046,2475900002.0
2009-10-21 19:25:00,0.9046,0.905,0.90455,0.9049,2504900001.0
2009-10-21 19:30:00,0.90495,0.90535,0.9049,0.9053,1673300001.0
2009-10-21 19:35:00,0.9053,0.9053,0.9049,0.905,1983500001.0
2009-10-21 19:40:00,0.905,0.90505,0.90465,0.9047,1523900000.0
2009-10-21 19:45:00,0.9047,0.905,0.9047,0.90485,1740699999.0
2009-10-21 19:50:00,0.90485,0.90535,0.90485,0.90525,1548000000.0
2009-10-21 19:55:00,0.90525,0.9053,0.90495,0.9053,1392900000.0
2009-10-21 20:00:00,0.90535,0.90535,0.905,0.90525,1675600001.0
2009-10-21 20:05:00,0.90525,0.90535,0.90485,0.9049,1326699999.0
2009-10-21 20:10:00,0.9049,0.9049,0.90455,0.90465,1962399999.0
2009-10-21 20:15:00,0.90465,0.9048,0.90435,0.90435,3055299998.0
2009-10-21 20:20:00,0.90435,0.9045,0.90435,0.90435,1492600002.0
2009-10-21 20:25:00,0.90435,0.90445,0.90405,0.90435,1673800000.0
2009-10-21 20:30:00,0.90435,0.90465,0.90435,0.9046,2244900002.0
2009-10-21 20:35:00,0.90465,0.9047,0.90435,0.9044,2667300003.0
2009-10-21 20:40:00,0.9044,0.9044,0.90415,0.9043,1907200001.0
2009-10-21 20:45:00,0.9043,0.9045,0.90425,0.9044,1262500002.0
2009-10-21 20:50:00,0.90435,0.90445,0.9043,0.9043,885700000.0
2009-10-21 20:55:00,0.9043,0.90435,0.9038,0.9038,1603100000.0
2009-10-21 21:00:00,0.90385,0.9044,0.9038,0.9043,3281199990.0
2009-10-21 21:05:00,0.90435,0.9045,0.9042,0.90425,1968499995.0
2009-10-21 21:10:00,0.90425,0.9045,0.90405,0.90415,1481200004.0
2009-10-21 21:15:00,0.90415,0.9044,0.90415,0.9043,1179199999.0
2009-10-21 21:20:00,0.9043,0.9043,0.90395,0.9042,1903999996.0
2009-10-21 21:25:00,0.9042,0.9043,0.90405,0.9042,1429299995.0
2009-10-21 21:30:00,0.9042,0.9042,0.90395,0.90415,3564099999.0
2009-10-21 21:35:00,0.90415,0.9045,0.9039,0.9044,4315400007.0
2009-10-21 21:40:00,0.9044,0.90445,0.90375,0.9038,3533699991.0
2009-10-21 21:45:00,0.9038,0.9042,0.9038,0.9041,2981200002.0
2009-10-21 21:50:00,0.9041,0.90435,0.90395,0.90425,2180399997.0
2009-10-21 21:55:00,0.90425,0.90445,0.90405,0.90435,3190999998.0
2009-10-21 22:00:00,0.90435,0.90465,0.90425,0.90445,3501999997.0
2009-10-21 22:05:00,0.90445,0.9046,0.90435,0.9046,2513400002.0
2009-10-21 22:10:00,0.9045,0.9046,0.90445,0.90445,897100002.0
2009-10-21 22:15:00,0.9045,0.9045,0.9041,0.9042,763900000.0
2009-10-21 22:20:00,0.9042,0.90435,0.9042,0.90425,1651400000.0
2009-10-21 22:25:00,0.9043,0.90435,0.90425,0.9043,1567300000.0
2009-10-21 22:30:00,0.9043,0.9043,0.90405,0.9041,495200000.0
2009-10-21 22:35:00,0.90405,0.9045,0.90405,0.90445,834700000.0
2009-10-21 22:40:00,0.90445,0.9046,0.9044,0.90445,413900000.0
2009-10-21 22:45:00,0.90425,0.90445,0.90385,0.90445,966000000.0
2009-10-21 22:50:00,0.90445,0.9045,0.90425,0.90425,428800000.0
2009-10-21 22:55:00,0.90425,0.90435,0.90405,0.90405,377600000.0
2009-10-21 23:00:00,0.90405,0.90405,0.903,0.9036,315100000.0
2009-10-21 23:05:00,0.9036,0.90385,0.9035,0.90385,304600000.0
2009-10-21 23:10:00,0.90385,0.90415,0.9036,0.9041,349800000.0
2009-10-21 23:15:00,0.9041,0.9041,0.90372,0.90385,497800000.0
2009-10-21 23:20:00,0.90385,0.904,0.9037,0.904,234500000.0
2009-10-21 23:25:00,0.904,0.90405,0.90385,0.90405,97600000.0
2009-10-21 23:30:00,0.904,0.9041,0.9039,0.90405,170800000.0
2009-10-21 23:35:00,0.90405,0.90415,0.90405,0.90405,130600000.0
2009-10-21 23:40:00,0.9041,0.90415,0.90395,0.904,272200000.0
2009-10-21 23:45:00,0.90405,0.90445,0.904,0.90435,564070000.0
2009-10-21 23:50:00,0.90435,0.9045,0.9042,0.9043,410930000.0
2009-10-21 23:55:00,0.90425,0.90455,0.90425,0.90445,302700000.0
2009-10-22 00:00:00,0.9044,0.9044,0.90415,0.9042,407500000.0
2009-10-22 00:05:00,0.9042,0.90425,0.9042,0.90425,48700000.0
2009-10-22 00:10:00,0.90415,0.90425,0.90385,0.90395,295400000.0
2009-10-22 00:15:00,0.904,0.90425,0.904,0.9041,221400000.0
2009-10-22 00:20:00,0.9041,0.9041,0.9037,0.90375,535200000.0
2009-10-22 00:25:00,0.90375,0.90385,0.90375,0.90385,204400000.0
2009-10-22 00:30:00,0.90385,0.90385,0.9036,0.9037,569900000.0
2009-10-22 00:35:00,0.9037,0.90375,0.90365,0.9037,408700000.0
2009-10-22 00:40:00,0.9037,0.90375,0.90365,0.9037,225900000.0
2009-10-22 00:45:00,0.9037,0.90375,0.9037,0.9037,146000000.0
2009-10-22 00:50:00,0.9037,0.9038,0.90365,0.90375,177400000.0
2009-10-22 00:55:00,0.90375,0.90385,0.9037,0.9038,353400000.0
2009-10-22 01:00:00,0.9038,0.90395,0.9037,0.90375,372400000.0
2009-10-22 01:05:00,0.90375,0.90375,0.9035,0.90355,531000000.0
2009-10-22 01:10:00,0.90355,0.90365,0.90345,0.9035,666600000.0
2009-10-22 01:15:00,0.9035,0.9035,0.90325,0.90345,787600000.0
2009-10-22 01:20:00,0.90345,0.90355,0.90335,0.90335,672100000.0
2009-10-22 01:25:00,0.90335,0.90335,0.90325,0.9033,368100000.0
2009-10-22 01:30:00,0.9033,0.90335,0.90315,0.9033,1161100000.0
2009-10-22 01:35:00,0.9033,0.90365,0.9033,0.9036,505400000.0
2009-10-22 01:40:00,0.9036,0.90385,0.90355,0.9037,739400000.0
2009-10-22 01:45:00,0.9037,0.9038,0.9037,0.90375,599400001.0
2009-10-22 01:50:00,0.90375,0.90385,0.9035,0.9035,999500000.0
2009-10-22 01:55:00,0.9035,0.90365,0.90315,0.90325,627100000.0
2009-10-22 02:00:00,0.90325,0.90375,0.9032,0.90355,1164360000.0
2009-10-22 02:05:00,0.9035,0.9036,0.90325,0.9033,1065500000.0
2009-10-22 02:10:00,0.9033,0.90355,0.9033,0.90345,772500000.0
2009-10-22 02:15:00,0.90345,0.9037,0.9034,0.90355,936700000.0
2009-10-22 02:20:00,0.9035,0.90365,0.90345,0.9035,879010000.0
2009-10-22 02:25:00,0.9035,0.90365,0.90345,0.9035,1067100000.0
2009-10-22 02:30:00,0.9035,0.904,0.90345,0.90385,1270840000.0
2009-10-22 02:35:00,0.90385,0.90405,0.90375,0.90405,1673100000.0
2009-10-22 02:40:00,0.9041,0.90425,0.9039,0.90425,3290800000.0
2009-10-22 02:45:00,0.90425,0.90435,0.9038,0.904,1159600000.0
2009-10-22 02:50:00,0.90395,0.90395,0.90325,0.9033,1896100000.0
2009-10-22 02:55:00,0.90325,0.9034,0.903,0.9031,1581600000.0
2009-10-22 03:00:00,0.9031,0.9032,0.903,0.9032,1905000000.0
2009-10-22 03:05:00,0.90315,0.90325,0.9031,0.90325,1880700000.0
2009-10-22 03:10:00,0.90325,0.90325,0.9031,0.9031,1579200000.0
2009-10-22 03:15:00,0.9031,0.90325,0.90305,0.90325,1333700000.0
2009-10-22 03:20:00,0.90325,0.9036,0.9032,0.90355,1613200003.0
2009-10-22 03:25:00,0.90355,0.9037,0.9035,0.90355,2172600009.0
2009-10-22 03:30:00,0.90355,0.90355,0.90345,0.90355,777900000.0
2009-10-22 03:35:00,0.90355,0.90375,0.9034,0.90365,1575200000.0
2009-10-22 03:40:00,0.90365,0.9037,0.9035,0.90355,1762100000.0
2009-10-22 03:45:00,0.90355,0.90355,0.90335,0.90345,858300000.0
2009-10-22 03:50:00,0.90345,0.9036,0.9034,0.90345,972000000.0
2009-10-22 03:55:00,0.90345,0.90345,0.9031,0.9032,1471800000.0
2009-10-22 04:00:00,0.9032,0.9032,0.9029,0.90305,2931400003.0
2009-10-22 04:05:00,0.90305,0.90345,0.90305,0.90315,2303800000.0
2009-10-22 04:10:00,0.90315,0.9034,0.9031,0.90325,2140900000.0
2009-10-22 04:15:00,0.90325,0.90335,0.90305,0.9032,1957300001.0
2009-10-22 04:20:00,0.90325,0.90325,0.903,0.9031,1409600000.0
2009-10-22 04:25:00,0.9031,0.90315,0.90305,0.9031,1149499998.0
2009-10-22 04:30:00,0.9031,0.90315,0.9029,0.903,1431300002.0
2009-10-22 04:35:00,0.903,0.90305,0.9028,0.90285,1643899999.0
2009-10-22 04:40:00,0.90285,0.903,0.9027,0.90295,2529400006.0
2009-10-22 04:45:00,0.90295,0.9031,0.90285,0.903,1123000000.0
2009-10-22 04:50:00,0.903,0.90345,0.90295,0.90335,1219200000.0
2009-10-22 04:55:00,0.90335,0.90355,0.90325,0.90355,1931800002.0
2009-10-22 05:00:00,0.90355,0.90355,0.90295,0.90305,1379200000.0
2009-10-22 05:05:00,0.90305,0.90305,0.90285,0.9029,2821499999.0
2009-10-22 05:10:00,0.9029,0.9031,0.9029,0.9029,1464100000.0
2009-10-22 05:15:00,0.9029,0.90305,0.90285,0.90285,2016700000.0
2009-10-22 05:20:00,0.90285,0.903,0.9028,0.90285,2365600000.0
2009-10-22 05:25:00,0.90285,0.90305,0.9028,0.90285,1756500002.0
2009-10-22 05:30:00,0.90285,0.90305,0.9028,0.9029,2268599999.0
2009-10-22 05:35:00,0.9029,0.9029,0.9026,0.90265,1589100000.0
2009-10-22 05:40:00,0.90265,0.90285,0.9025,0.9027,1488600000.0
2009-10-22 05:45:00,0.9027,0.903,0.9026,0.90285,1314399999.0
2009-10-22 05:50:00,0.90285,0.90295,0.90245,0.90265,1958700001.0
2009-10-22 05:55:00,0.90265,0.9028,0.9024,0.9024,2179500000.0
2009-10-22 06:00:00,0.9024,0.90255,0.90235,0.90235,2161100002.0
2009-10-22 06:05:00,0.90235,0.90275,0.90205,0.90265,2333899999.0
2009-10-22 06:10:00,0.90265,0.90285,0.90265,0.90285,2362799999.0
2009-10-22 06:15:00,0.90285,0.90295,0.90275,0.90285,1467000000.0
2009-10-22 06:20:00,0.90285,0.90295,0.90275,0.90285,1083500000.0
2009-10-22 06:25:00,0.9028,0.90285,0.90275,0.9028,559500000.0
2009-10-22 06:30:00,0.9028,0.9028,0.9027,0.9028,2085999995.0
2009-10-22 06:35:00,0.9028,0.90295,0.90275,0.90285,1691000003.0
2009-10-22 06:40:00,0.90285,0.90295,0.9028,0.90285,801200000.0
2009-10-22 06:45:00,0.90285,0.90295,0.90275,0.90275,1665039999.0
2009-10-22 06:50:00,0.9028,0.9029,0.90275,0.9028,1077299995.0
2009-10-22 06:55:00,0.9028,0.90285,0.9027,0.90275,1205300004.0
2009-10-22 07:00:00,0.90275,0.90305,0.9027,0.90295,1184700000.0
2009-10-22 07:05:00,0.90295,0.903,0.90285,0.90295,1089500000.0
2009-10-22 07:10:00,0.90295,0.90315,0.90285,0.90305,1993399997.0
2009-10-22 07:15:00,0.90305,0.9031,0.9029,0.90295,1938700000.0
2009-10-22 07:20:00,0.90295,0.9031,0.90255,0.90275,2564500000.0
2009-10-22 07:25:00,0.90275,0.90285,0.9026,0.9026,1902100000.0
2009-10-22 07:30:00,0.9026,0.9027,0.90225,0.90265,2539300000.0
2009-10-22 07:35:00,0.90265,0.90305,0.9025,0.903,2763400000.0
2009-10-22 07:40:00,0.90295,0.90315,0.9025,0.90275,2656499993.0
2009-10-22 07:45:00,0.9028,0.90305,0.90245,0.90255,2795900001.0
2009-10-22 07:50:00,0.9026,0.9027,0.90205,0.90205,3719700005.0
2009-10-22 07:55:00,0.90205,0.9021,0.9012,0.9014,2370299999.0
2009-10-22 08:00:00,0.9014,0.90205,0.90135,0.90195,1955500000.0
2009-10-22 08:05:00,0.90195,0.90225,0.90195,0.90215,2314599999.0
2009-10-22 08:10:00,0.90215,0.9025,0.9019,0.9024,2820099998.0
2009-10-22 08:15:00,0.9024,0.90335,0.90235,0.9032,3692399997.0
2009-10-22 08:20:00,0.9032,0.90365,0.90295,0.90365,2654200000.0
2009-10-22 08:25:00,0.90365,0.90365,0.90315,0.90325,2535599998.0
2009-10-22 08:30:00,0.90325,0.90325,0.9024,0.9024,3147400002.0
2009-10-22 08:35:00,0.9024,0.9025,0.90175,0.9021,4193100002.0
2009-10-22 08:40:00,0.9021,0.9025,0.90205,0.90235,3210200000.0
2009-10-22 08:45:00,0.90235,0.9029,0.90235,0.9027,3553599992.0
2009-10-22 08:50:00,0.9027,0.9029,0.90245,0.9027,3726999994.0
2009-10-22 08:55:00,0.9027,0.90285,0.9023,0.9023,3967900011.0
2009-10-22 09:00:00,0.9023,0.9028,0.90195,0.9026,4844799998.0
2009-10-22 09:05:00,0.9026,0.90265,0.9021,0.9022,3647000004.0
2009-10-22 09:10:00,0.9022,0.9025,0.9019,0.9022,3674099997.0
2009-10-22 09:15:00,0.9022,0.90265,0.90195,0.9026,3171299999.0
2009-10-22 09:20:00,0.9026,0.9027,0.9024,0.9026,3878700011.0
2009-10-22 09:25:00,0.9026,0.9028,0.9023,0.9027,2944599999.0
2009-10-22 09:30:00,0.9027,0.90305,0.90245,0.9027,2989200000.0
2009-10-22 09:35:00,0.9027,0.90285,0.90245,0.90275,2886800000.0
2009-10-22 09:40:00,0.90285,0.9034,0.90285,0.90305,3299700004.0
2009-10-22 09:45:00,0.90305,0.90465,0.903,0.90415,3980799999.0
2009-10-22 09:50:00,0.90415,0.90475,0.90375,0.904,5415199995.0
2009-10-22 09:55:00,0.904,0.9041,0.90355,0.9038,2425800001.0
2009-10-22 10:00:00,0.90375,0.90435,0.9037,0.90415,2850899992.0
2009-10-22 10:05:00,0.90415,0.9043,0.90375,0.90405,3180000004.0
2009-10-22 10:10:00,0.90405,0.90445,0.9036,0.90365,5238699997.0
2009-10-22 10:15:00,0.90365,0.9037,0.90295,0.90295,4954599998.0
2009-10-22 10:20:00,0.90295,0.90295,0.9023,0.9028,4484600003.0
2009-10-22 10:25:00,0.9028,0.9035,0.9024,0.9035,3771500002.0
2009-10-22 10:30:00,0.9036,0.9068,0.9036,0.90515,5051400000.0
2009-10-22 10:35:00,0.90515,0.9056,0.9048,0.9053,4348800006.0
2009-10-22 10:40:00,0.9053,0.9062,0.9052,0.90585,3838999998.0
2009-10-22 10:45:00,0.90585,0.9065,0.90555,0.9064,4051600003.0
2009-10-22 10:50:00,0.9064,0.9068,0.90595,0.90595,3618100003.0
2009-10-22 10:55:00,0.90595,0.9061,0.90555,0.9058,2869300000.0
2009-10-22 11:00:00,0.90585,0.90585,0.90495,0.90535,2847899994.0
2009-10-22 11:05:00,0.90535,0.90555,0.9048,0.9053,2503899998.0
2009-10-22 11:10:00,0.90535,0.90545,0.9045,0.90495,2911699996.0
2009-10-22 11:15:00,0.905,0.9055,0.90495,0.90515,3506499994.0
2009-10-22 11:20:00,0.90515,0.90575,0.90505,0.90565,2723999999.0
2009-10-22 11:25:00,0.90565,0.90565,0.9052,0.90545,3572200005.0
2009-10-22 11:30:00,0.90545,0.9059,0.90485,0.90485,4082300008.0
2009-10-22 11:35:00,0.90485,0.9052,0.9047,0.90515,2841800001.0
2009-10-22 11:40:00,0.90515,0.9052,0.905,0.90505,2369800005.0
2009-10-22 11:45:00,0.90505,0.9059,0.90505,0.90575,2194500000.0
2009-10-22 11:50:00,0.90575,0.9063,0.9057,0.9059,2838600001.0
2009-10-22 11:55:00,0.9059,0.9059,0.90515,0.90575,3015300000.0
2009-10-22 12:00:00,0.90575,0.90595,0.90565,0.90575,2303500001.0
2009-10-22 12:05:00,0.90575,0.90575,0.9053,0.90545,2483899998.0
2009-10-22 12:10:00,0.90545,0.90575,0.90515,0.90525,3138200003.0
2009-10-22 12:15:00,0.90525,0.9059,0.9051,0.9058,2654000004.0
2009-10-22 12:20:00,0.9058,0.90625,0.90565,0.90625,1703100004.0
2009-10-22 12:25:00,0.90625,0.90625,0.90575,0.90605,2608300001.0
2009-10-22 12:30:00,0.90605,0.9061,0.9052,0.9053,2290900002.0
2009-10-22 12:35:00,0.9053,0.90545,0.9044,0.9048,4130200000.0
2009-10-22 12:40:00,0.9048,0.9049,0.90415,0.9046,3880800002.0
2009-10-22 12:45:00,0.9046,0.9051,0.9044,0.90505,3594200005.0
2009-10-22 12:50:00,0.90505,0.9053,0.90445,0.90465,2018100001.0
2009-10-22 12:55:00,0.90465,0.90535,0.90465,0.90535,2800699998.0
2009-10-22 13:00:00,0.90535,0.90555,0.90525,0.9053,3142100009.0
2009-10-22 13:05:00,0.9053,0.9054,0.905,0.90515,2115800001.0
2009-10-22 13:10:00,0.90505,0.9058,0.90505,0.9058,1717000000.0
2009-10-22 13:15:00,0.9058,0.90585,0.9053,0.9053,1237000000.0
2009-10-22 13:20:00,0.9053,0.9053,0.90475,0.90475,1830500001.0
2009-10-22 13:25:00,0.90475,0.90515,0.90475,0.90475,1873399998.0
2009-10-22 13:30:00,0.90475,0.90485,0.9046,0.9047,2041000000.0
2009-10-22 13:35:00,0.9047,0.9051,0.9047,0.905,1591700003.0
2009-10-22 13:40:00,0.905,0.9051,0.9048,0.9049,2830599999.0
2009-10-22 13:45:00,0.9049,0.9053,0.9046,0.9053,2831600001.0
2009-10-22 13:50:00,0.9053,0.9055,0.90505,0.90515,2642600003.0
2009-10-22 13:55:00,0.90515,0.90515,0.90465,0.9047,2403299997.0
2009-10-22 14:00:00,0.9047,0.90485,0.9043,0.9048,2872899999.0
2009-10-22 14:05:00,0.90485,0.9049,0.90445,0.9048,2610000001.0
2009-10-22 14:10:00,0.9048,0.9052,0.9048,0.9052,3616999993.0
2009-10-22 14:15:00,0.9052,0.9054,0.90515,0.90535,3748700001.0
2009-10-22 14:20:00,0.9053,0.9057,0.90505,0.90505,3287300000.0
2009-10-22 14:25:00,0.90505,0.9052,0.9049,0.90505,3310500008.0
2009-10-22 14:30:00,0.90505,0.9053,0.90485,0.9053,2687200005.0
2009-10-22 14:35:00,0.9053,0.90565,0.90525,0.9053,3227400002.0
2009-10-22 14:40:00,0.9053,0.9059,0.9053,0.9058,3830900004.0
2009-10-22 14:45:00,0.9058,0.90595,0.90535,0.90545,3109900001.0
2009-10-22 14:50:00,0.90545,0.9055,0.9053,0.9055,3062399993.0
2009-10-22 14:55:00,0.90555,0.90585,0.90545,0.90585,2701899997.0
2009-10-22 15:00:00,0.90585,0.9059,0.9055,0.9055,3032300003.0
2009-10-22 15:05:00,0.9055,0.90575,0.90535,0.90565,2627800003.0
2009-10-22 15:10:00,0.90565,0.9058,0.90525,0.90575,4253499996.0
2009-10-22 15:15:00,0.90575,0.906,0.9051,0.90545,5186899996.0
2009-10-22 15:20:00,0.9055,0.9055,0.90495,0.905,4790899997.0
2009-10-22 15:25:00,0.905,0.9054,0.90485,0.90505,3397200007.0
2009-10-22 15:30:00,0.9051,0.90515,0.9045,0.90505,4698600015.0
2009-10-22 15:35:00,0.90505,0.9051,0.9042,0.90455,5562099983.0
2009-10-22 15:40:00,0.90455,0.90465,0.9041,0.90415,4515800004.0
2009-10-22 15:45:00,0.90415,0.90505,0.90415,0.90505,5663800005.0
2009-10-22 15:50:00,0.90505,0.90515,0.9045,0.9049,5400400000.0
2009-10-22 15:55:00,0.9049,0.90505,0.90465,0.90465,4678899995.0
2009-10-22 16:00:00,0.9047,0.905,0.9044,0.90445,4503600007.0
2009-10-22 16:05:00,0.90445,0.90465,0.90415,0.9044,5225899991.0
2009-10-22 16:10:00,0.9044,0.90465,0.90395,0.90465,4886999997.0
2009-10-22 16:15:00,0.90465,0.90465,0.9042,0.90455,4093499995.0
2009-10-22 16:20:00,0.9046,0.90485,0.90445,0.90475,3959200003.0
2009-10-22 16:25:00,0.90475,0.9049,0.90455,0.90475,3328499985.0
2009-10-22 16:30:00,0.90475,0.9052,0.9047,0.905,1964099999.0
2009-10-22 16:35:00,0.905,0.9052,0.9048,0.9051,2494900001.0
2009-10-22 16:40:00,0.9051,0.9052,0.90505,0.9051,1758600002.0
2009-10-22 16:45:00,0.9051,0.9051,0.90475,0.90485,1825199999.0
2009-10-22 16:50:00,0.90485,0.9052,0.90475,0.9052,2101500001.0
2009-10-22 16:55:00,0.9052,0.9056,0.905,0.90545,2110500000.0
2009-10-22 17:00:00,0.9054,0.9055,0.9051,0.90515,2204000000.0
2009-10-22 17:05:00,0.90515,0.9053,0.9051,0.9053,1480699998.0
2009-10-22 17:10:00,0.90525,0.90525,0.90465,0.90475,1699399998.0
2009-10-22 17:15:00,0.90475,0.90525,0.9043,0.9044,2000399998.0
2009-10-22 17:20:00,0.9044,0.9046,0.90385,0.90405,1973500000.0
2009-10-22 17:25:00,0.90405,0.90415,0.90345,0.90355,2196499999.0
2009-10-22 17:30:00,0.9035,0.9044,0.9035,0.9044,1543400000.0
2009-10-22 17:35:00,0.9044,0.90475,0.90435,0.90455,2861100000.0
2009-10-22 17:40:00,0.90455,0.90465,0.90385,0.90395,2934300005.0
2009-10-22 17:45:00,0.90395,0.904,0.9036,0.9039,3086900003.0
2009-10-22 17:50:00,0.9039,0.904,0.90355,0.90375,3168400000.0
2009-10-22 17:55:00,0.90375,0.9044,0.90365,0.90405,2499000000.0
2009-10-22 18:00:00,0.90405,0.9045,0.904,0.9045,2252099997.0
2009-10-22 18:05:00,0.90455,0.90465,0.90425,0.9045,1574699999.0
2009-10-22 18:10:00,0.9045,0.90465,0.90435,0.90455,1625800000.0
2009-10-22 18:15:00,0.9046,0.9048,0.90445,0.90455,1692600005.0
2009-10-22 18:20:00,0.90455,0.9046,0.90445,0.90455,1241299999.0
2009-10-22 18:25:00,0.90455,0.90455,0.9042,0.9042,2116900001.0
2009-10-22 18:30:00,0.9042,0.9043,0.90395,0.904,2272200000.0
2009-10-22 18:35:00,0.90395,0.90415,0.90395,0.904,1551499997.0
2009-10-22 18:40:00,0.904,0.90415,0.904,0.90405,1007999999.0
2009-10-22 18:45:00,0.90405,0.9042,0.90325,0.90345,3416500004.0
2009-10-22 18:50:00,0.9035,0.90365,0.9032,0.90325,4057999997.0
2009-10-22 18:55:00,0.90325,0.90345,0.90315,0.9034,3799000006.0
2009-10-22 19:00:00,0.9034,0.90345,0.90315,0.9034,1235000002.0
2009-10-22 19:05:00,0.9034,0.9039,0.9034,0.90365,2401100000.0
2009-10-22 19:10:00,0.90365,0.9039,0.90365,0.90385,942100001.0
2009-10-22 19:15:00,0.90385,0.90385,0.90355,0.90375,1072200003.0
2009-10-22 19:20:00,0.90375,0.9038,0.90365,0.90375,484000001.0
2009-10-22 19:25:00,0.9037,0.90375,0.90355,0.9037,556300000.0
2009-10-22 19:30:00,0.90375,0.90375,0.9035,0.90355,475900000.0
2009-10-22 19:35:00,0.90355,0.9037,0.90355,0.9037,512900000.0
2009-10-22 19:40:00,0.9037,0.90375,0.90355,0.90355,683600000.0
2009-10-22 19:45:00,0.90355,0.90365,0.90345,0.90345,615500000.0
2009-10-22 19:50:00,0.90345,0.9036,0.9032,0.9035,1307500000.0
2009-10-22 19:55:00,0.9035,0.9036,0.90345,0.90345,1155200002.0
2009-10-22 20:00:00,0.90345,0.90365,0.9034,0.9035,2226400001.0
2009-10-22 20:05:00,0.9035,0.90365,0.90345,0.9035,1068500001.0
2009-10-22 20:10:00,0.9035,0.90365,0.90335,0.90345,2084700000.0
2009-10-22 20:15:00,0.90345,0.90385,0.90345,0.9038,2928599997.0
2009-10-22 20:20:00,0.9038,0.90425,0.9038,0.904,2349799993.0
2009-10-22 20:25:00,0.90395,0.90415,0.9039,0.90395,1383400000.0
2009-10-22 20:30:00,0.904,0.904,0.9038,0.90385,1169300000.0
2009-10-22 20:35:00,0.90385,0.904,0.9036,0.90395,1827300000.0
2009-10-22 20:40:00,0.90395,0.9042,0.9036,0.90385,2016500004.0
2009-10-22 20:45:00,0.90385,0.90405,0.90375,0.90385,1341900000.0
2009-10-22 20:50:00,0.90385,0.90405,0.90385,0.9039,917100000.0
2009-10-22 20:55:00,0.9039,0.9041,0.90385,0.90385,1225500000.0
2009-10-22 21:00:00,0.90385,0.90395,0.90385,0.90385,559900000.0
2009-10-22 21:05:00,0.90385,0.904,0.9038,0.90395,797400000.0
2009-10-22 21:10:00,0.90395,0.90395,0.90385,0.90385,563200000.0
2009-10-22 21:15:00,0.90385,0.9043,0.90385,0.9039,966900000.0
2009-10-22 21:20:00,0.9039,0.9039,0.9038,0.90385,441100000.0
2009-10-22 21:25:00,0.90385,0.904,0.9038,0.90395,737000000.0
2009-10-22 21:30:00,0.90395,0.90415,0.9039,0.90415,1279300004.0
2009-10-22 21:35:00,0.90415,0.9042,0.90405,0.9041,997200001.0
2009-10-22 21:40:00,0.90415,0.90415,0.90395,0.90395,618000000.0
2009-10-22 21:45:00,0.90395,0.90415,0.90385,0.9041,1254800001.0
2009-10-22 21:50:00,0.9041,0.9042,0.90405,0.9041,1149200000.0
2009-10-22 21:55:00,0.9041,0.90415,0.9039,0.90405,825000000.0
2009-10-22 22:00:00,0.90405,0.90415,0.90395,0.90405,2199450000.0
2009-10-22 22:05:00,0.90405,0.9043,0.90405,0.90415,814100000.0
2009-10-22 22:10:00,0.90415,0.9043,0.9041,0.9042,491200000.0
2009-10-22 22:15:00,0.9042,0.9043,0.9041,0.90425,626500000.0
2009-10-22 22:20:00,0.90425,0.90425,0.90405,0.90415,655600000.0
2009-10-22 22:25:00,0.90415,0.9042,0.9041,0.90415,1153200000.0
2009-10-22 22:30:00,0.90415,0.90425,0.90415,0.9042,432300000.0
2009-10-22 22:35:00,0.9042,0.9043,0.90415,0.90425,513600000.0
2009-10-22 22:40:00,0.90425,0.9045,0.90425,0.90445,197900000.0
2009-10-22 22:45:00,0.90445,0.9045,0.9044,0.90445,506300000.0
2009-10-22 22:50:00,0.90445,0.90445,0.9042,0.9042,1042600000.0
2009-10-22 22:55:00,0.90425,0.90435,0.9039,0.9042,735200000.0
2009-10-22 23:00:00,0.9042,0.9042,0.9035,0.9036,238500000.0
2009-10-22 23:05:00,0.90365,0.904,0.90365,0.90385,177300000.0
2009-10-22 23:10:00,0.90385,0.90415,0.90365,0.90385,703000000.0
2009-10-22 23:15:00,0.90385,0.9039,0.90346,0.90385,591600000.0
2009-10-22 23:20:00,0.904,0.90405,0.90385,0.904,348000000.0
2009-10-22 23:25:00,0.904,0.9042,0.90385,0.90385,242900000.0
2009-10-22 23:30:00,0.90385,0.90395,0.90375,0.9039,151400000.0
2009-10-22 23:35:00,0.904,0.9042,0.90395,0.904,209800000.0
2009-10-22 23:40:00,0.904,0.90425,0.90395,0.90415,185600000.0
2009-10-22 23:45:00,0.90415,0.90425,0.90395,0.90415,704600000.0
2009-10-22 23:50:00,0.9042,0.90435,0.9041,0.90415,342200000.0
2009-10-22 23:55:00,0.90415,0.9043,0.90405,0.90425,456400000.0
2009-10-23 00:00:00,0.90425,0.9043,0.90405,0.9041,342200000.0
2009-10-23 00:05:00,0.9041,0.9042,0.9041,0.9042,360599999.0
2009-10-23 00:10:00,0.9042,0.9042,0.90405,0.9041,156900000.0
2009-10-23 00:15:00,0.9041,0.90415,0.9041,0.90415,38200000.0
2009-10-23 00:20:00,0.90415,0.9043,0.90405,0.9041,393800000.0
2009-10-23 00:25:00,0.9041,0.90415,0.90405,0.9041,157600000.0
2009-10-23 00:30:00,0.9041,0.90415,0.904,0.90405,643600000.0
2009-10-23 00:35:00,0.90405,0.90405,0.90385,0.90385,219500000.0
2009-10-23 00:40:00,0.90385,0.9039,0.9038,0.9039,184800000.0
2009-10-23 00:45:00,0.9039,0.90415,0.90385,0.90415,304800000.0
2009-10-23 00:50:00,0.9041,0.9043,0.9041,0.9043,574599997.0
2009-10-23 00:55:00,0.90425,0.90465,0.9042,0.9045,992000000.0
2009-10-23 01:00:00,0.90455,0.9047,0.9044,0.9044,489400000.0
2009-10-23 01:05:00,0.9044,0.9045,0.90425,0.90445,849100000.0
2009-10-23 01:10:00,0.9044,0.9046,0.90415,0.90455,1178900000.0
2009-10-23 01:15:00,0.90455,0.9048,0.9045,0.9047,800000000.0
2009-10-23 01:20:00,0.9047,0.9048,0.9045,0.90455,1013000000.0
2009-10-23 01:25:00,0.90455,0.9046,0.90435,0.9044,583500000.0
2009-10-23 01:30:00,0.9044,0.9045,0.9042,0.90435,1035600000.0
2009-10-23 01:35:00,0.90435,0.90455,0.9043,0.9044,651000000.0
2009-10-23 01:40:00,0.90445,0.90445,0.9043,0.90435,668800000.0
2009-10-23 01:45:00,0.90435,0.9045,0.90425,0.90435,1219100000.0
2009-10-23 01:50:00,0.9043,0.90435,0.90415,0.90415,405700000.0
2009-10-23 01:55:00,0.90415,0.9043,0.90415,0.90425,766800000.0
2009-10-23 02:00:00,0.90425,0.90425,0.90305,0.9031,1334500000.0
2009-10-23 02:05:00,0.9031,0.90335,0.9025,0.90265,2694100000.0
2009-10-23 02:10:00,0.90265,0.9027,0.90215,0.90255,2661500000.0
2009-10-23 02:15:00,0.90255,0.9029,0.90245,0.9029,2419500002.0
2009-10-23 02:20:00,0.90285,0.9032,0.90275,0.90295,2901900002.0
2009-10-23 02:25:00,0.90295,0.9033,0.90295,0.9032,1934700000.0
2009-10-23 02:30:00,0.9032,0.90335,0.903,0.90305,2230400000.0
2009-10-23 02:35:00,0.903,0.90305,0.9028,0.90285,2369700000.0
2009-10-23 02:40:00,0.90285,0.90335,0.90285,0.9031,2168200000.0
2009-10-23 02:45:00,0.90305,0.90335,0.90305,0.90335,2573499999.0
2009-10-23 02:50:00,0.90335,0.9034,0.90305,0.9032,2385700000.0
2009-10-23 02:55:00,0.90315,0.90315,0.90265,0.90285,1811400000.0
2009-10-23 03:00:00,0.90295,0.9032,0.90275,0.9031,2620900001.0
2009-10-23 03:05:00,0.9031,0.9032,0.9029,0.90315,2635300000.0
2009-10-23 03:10:00,0.9032,0.9032,0.90255,0.90255,1124800000.0
2009-10-23 03:15:00,0.9026,0.9027,0.9021,0.90225,1502300000.0
2009-10-23 03:20:00,0.90225,0.9023,0.90215,0.9023,725300000.0
2009-10-23 03:25:00,0.9023,0.9027,0.9023,0.9025,1502300001.0
2009-10-23 03:30:00,0.9025,0.90255,0.9024,0.90255,1464600003.0
2009-10-23 03:35:00,0.90255,0.90265,0.90255,0.9026,1618700000.0
2009-10-23 03:40:00,0.9026,0.9027,0.90245,0.9025,1228600001.0
2009-10-23 03:45:00,0.9025,0.9029,0.9025,0.90275,1993299997.0
2009-10-23 03:50:00,0.90275,0.9028,0.90255,0.9026,1358699998.0
2009-10-23 03:55:00,0.9026,0.9027,0.90245,0.9025,808499999.0
2009-10-23 04:00:00,0.9025,0.90275,0.9024,0.9024,973800000.0
2009-10-23 04:05:00,0.9024,0.903,0.9024,0.90295,1629000000.0
2009-10-23 04:10:00,0.90295,0.9032,0.90285,0.90315,1630300000.0
2009-10-23 04:15:00,0.9031,0.9031,0.9026,0.90265,1582600003.0
2009-10-23 04:20:00,0.90265,0.9028,0.90255,0.90275,1557700001.0
2009-10-23 04:25:00,0.90275,0.90285,0.9025,0.90265,1525800001.0
2009-10-23 04:30:00,0.90265,0.9031,0.90235,0.903,2394899998.0
2009-10-23 04:35:00,0.903,0.903,0.90245,0.90275,1720199998.0
2009-10-23 04:40:00,0.90275,0.9028,0.9025,0.90265,1906400003.0
2009-10-23 04:45:00,0.90265,0.90265,0.90255,0.90255,782700002.0
2009-10-23 04:50:00,0.90255,0.9026,0.90225,0.9024,1181600000.0
2009-10-23 04:55:00,0.90235,0.90235,0.9022,0.9023,2439300004.0
2009-10-23 05:00:00,0.90235,0.9024,0.9021,0.9021,1428300001.0
2009-10-23 05:05:00,0.9021,0.90235,0.90205,0.90235,1126100001.0
2009-10-23 05:10:00,0.90235,0.9026,0.9023,0.90245,1320699998.0
2009-10-23 05:15:00,0.9025,0.90265,0.90235,0.90265,1840399999.0
2009-10-23 05:20:00,0.90265,0.9028,0.9026,0.9027,975500000.0
2009-10-23 05:25:00,0.9027,0.90275,0.90265,0.9027,786500000.0
2009-10-23 05:30:00,0.9027,0.903,0.9026,0.9029,1502400000.0
2009-10-23 05:35:00,0.9029,0.90315,0.9029,0.90305,2003899999.0
2009-10-23 05:40:00,0.90305,0.90305,0.90285,0.9029,1614100000.0
2009-10-23 05:45:00,0.9029,0.903,0.90285,0.90295,696600000.0
2009-10-23 05:50:00,0.90295,0.90325,0.90285,0.9032,925600001.0
2009-10-23 05:55:00,0.90315,0.9032,0.90295,0.90295,1216800000.0
2009-10-23 06:00:00,0.90295,0.9031,0.9029,0.90305,1453599999.0
2009-10-23 06:05:00,0.90305,0.90315,0.90295,0.90295,1111100000.0
2009-10-23 06:10:00,0.90295,0.90295,0.9028,0.90285,1189200000.0
2009-10-23 06:15:00,0.90285,0.90295,0.90275,0.90295,1089199999.0
2009-10-23 06:20:00,0.90295,0.90305,0.90295,0.90305,967999999.0
2009-10-23 06:25:00,0.90305,0.90315,0.9029,0.9029,1718400000.0
2009-10-23 06:30:00,0.9029,0.90295,0.90275,0.90285,1136700000.0
2009-10-23 06:35:00,0.90285,0.9029,0.9027,0.90275,772900000.0
2009-10-23 06:40:00,0.90265,0.90265,0.90255,0.90255,515100000.0
2009-10-23 06:45:00,0.90255,0.9027,0.90225,0.90245,856700001.0
2009-10-23 06:50:00,0.90245,0.9025,0.90225,0.90225,2153899999.0
2009-10-23 06:55:00,0.90225,0.90275,0.902,0.90275,1775500002.0
2009-10-23 07:00:00,0.90275,0.90275,0.9025,0.9026,1599100001.0
2009-10-23 07:05:00,0.9026,0.90275,0.9026,0.90275,1463500000.0
2009-10-23 07:10:00,0.90275,0.9028,0.9026,0.90265,2001400003.0
2009-10-23 07:15:00,0.90265,0.90305,0.9025,0.903,2070300000.0
2009-10-23 07:20:00,0.903,0.90305,0.90275,0.90305,2570000000.0
2009-10-23 07:25:00,0.90305,0.90315,0.90255,0.90315,2941800000.0
2009-10-23 07:30:00,0.90315,0.9032,0.9028,0.90315,2293600000.0
2009-10-23 07:35:00,0.90315,0.90315,0.90295,0.9031,1862800012.0
2009-10-23 07:40:00,0.9031,0.9034,0.9026,0.90285,2715500000.0
2009-10-23 07:45:00,0.90285,0.903,0.90275,0.903,1405000000.0
2009-10-23 07:50:00,0.903,0.90305,0.90235,0.90245,2275200001.0
2009-10-23 07:55:00,0.90245,0.9027,0.9024,0.9026,1191300001.0
2009-10-23 08:00:00,0.9026,0.9028,0.90235,0.90255,1365200000.0
2009-10-23 08:05:00,0.9026,0.9026,0.90205,0.9023,2496499999.0
2009-10-23 08:10:00,0.9023,0.9028,0.90225,0.9027,2152100000.0
2009-10-23 08:15:00,0.9027,0.90275,0.9021,0.90225,2906100001.0
2009-10-23 08:20:00,0.90225,0.9025,0.90185,0.90195,4346000007.0
2009-10-23 08:25:00,0.90195,0.9027,0.90195,0.902,4271800003.0
2009-10-23 08:30:00,0.902,0.9024,0.9018,0.9024,3066000003.0
2009-10-23 08:35:00,0.9024,0.90245,0.90165,0.90165,3806699999.0
2009-10-23 08:40:00,0.90165,0.9017,0.9005,0.9011,4557500007.0
2009-10-23 08:45:00,0.9011,0.9013,0.90085,0.9013,3055800001.0
2009-10-23 08:50:00,0.9013,0.90195,0.90125,0.9016,3872300000.0
2009-10-23 08:55:00,0.9016,0.90175,0.90105,0.9016,4048700005.0
2009-10-23 09:00:00,0.9016,0.9019,0.90115,0.90115,4520000003.0
2009-10-23 09:05:00,0.90115,0.90155,0.9011,0.90145,3790500007.0
2009-10-23 09:10:00,0.90145,0.9017,0.9012,0.90125,2898199996.0
2009-10-23 09:15:00,0.90125,0.9015,0.90095,0.9012,3335099997.0
2009-10-23 09:20:00,0.9012,0.9012,0.90095,0.90105,2608800005.0
2009-10-23 09:25:00,0.90105,0.9011,0.90025,0.90055,3999899999.0
2009-10-23 09:30:00,0.90055,0.90105,0.90055,0.9007,3033600000.0
2009-10-23 09:35:00,0.9007,0.90175,0.9007,0.9011,3933799999.0
2009-10-23 09:40:00,0.90115,0.90115,0.90075,0.9009,3370899999.0
2009-10-23 09:45:00,0.9009,0.90095,0.90025,0.90065,3960600003.0
2009-10-23 09:50:00,0.90065,0.9012,0.90065,0.90085,2883199996.0
2009-10-23 09:55:00,0.90085,0.90095,0.9005,0.90085,3830700002.0
2009-10-23 10:00:00,0.90085,0.90085,0.9003,0.90055,3892200002.0
2009-10-23 10:05:00,0.90055,0.9019,0.9005,0.9015,5178599999.0
2009-10-23 10:10:00,0.9015,0.9026,0.90145,0.9024,3973700000.0
2009-10-23 10:15:00,0.9024,0.9031,0.90205,0.9031,3350699996.0
2009-10-23 10:20:00,0.9031,0.90335,0.9027,0.90325,4472000000.0
2009-10-23 10:25:00,0.90325,0.9038,0.903,0.9038,4542400003.0
2009-10-23 10:30:00,0.9038,0.9112,0.9038,0.90975,4318099995.0
2009-10-23 10:35:00,0.90975,0.9108,0.90945,0.91025,4749600002.0
2009-10-23 10:40:00,0.9102,0.9121,0.9096,0.9121,4780800004.0
2009-10-23 10:45:00,0.9121,0.91345,0.9121,0.91285,4592299995.0
2009-10-23 10:50:00,0.91285,0.91325,0.9126,0.91295,3746900004.0
2009-10-23 10:55:00,0.913,0.9146,0.9129,0.9143,4378199994.0
2009-10-23 11:00:00,0.91425,0.9154,0.91335,0.9151,4901799998.0
2009-10-23 11:05:00,0.91505,0.91565,0.91445,0.9147,4593100000.0
2009-10-23 11:10:00,0.9147,0.9152,0.9146,0.91465,3851499998.0
2009-10-23 11:15:00,0.91465,0.9158,0.91465,0.91545,4052099998.0
2009-10-23 11:20:00,0.9155,0.91555,0.91485,0.9155,3839000005.0
2009-10-23 11:25:00,0.9155,0.9157,0.91495,0.91495,3003699999.0
2009-10-23 11:30:00,0.91495,0.91565,0.91425,0.91565,3659100004.0
2009-10-23 11:35:00,0.91565,0.91765,0.9156,0.9175,4180099994.0
2009-10-23 11:40:00,0.91745,0.91785,0.917,0.9172,4162700005.0
2009-10-23 11:45:00,0.91715,0.9172,0.9166,0.91665,3987200001.0
2009-10-23 11:50:00,0.9167,0.9168,0.9164,0.9166,3362599997.0
2009-10-23 11:55:00,0.9166,0.91665,0.91545,0.91555,4584400014.0
2009-10-23 12:00:00,0.91555,0.91615,0.9148,0.91615,4800500008.0
2009-10-23 12:05:00,0.91615,0.91615,0.91575,0.9159,3489299999.0
2009-10-23 12:10:00,0.9159,0.91615,0.91535,0.91615,4256900007.0
2009-10-23 12:15:00,0.91615,0.9163,0.91605,0.91605,2629600002.0
2009-10-23 12:20:00,0.916,0.9165,0.91575,0.91575,3313199999.0
2009-10-23 12:25:00,0.91575,0.9158,0.9152,0.91525,2346299998.0
2009-10-23 12:30:00,0.9153,0.9163,0.915,0.91615,3770799997.0
2009-10-23 12:35:00,0.91615,0.9162,0.91535,0.91575,3624500000.0
2009-10-23 12:40:00,0.91565,0.9162,0.9155,0.91565,4280899991.0
2009-10-23 12:45:00,0.91565,0.91605,0.91565,0.9159,3086699996.0
2009-10-23 12:50:00,0.9159,0.916,0.91575,0.91585,1308200000.0
2009-10-23 12:55:00,0.91585,0.91635,0.91585,0.91635,2217599998.0
2009-10-23 13:00:00,0.91635,0.9177,0.9163,0.91725,5723700004.0
2009-10-23 13:05:00,0.91725,0.9181,0.91715,0.9176,4796100006.0
2009-10-23 13:10:00,0.9176,0.918,0.9175,0.9179,3555899995.0
2009-10-23 13:15:00,0.9179,0.9187,0.9173,0.9187,3757300004.0
2009-10-23 13:20:00,0.9187,0.9187,0.9176,0.91815,4104400003.0
2009-10-23 13:25:00,0.91815,0.9187,0.9179,0.91865,4186600001.0
2009-10-23 13:30:00,0.91865,0.91875,0.91815,0.91845,3235400015.0
2009-10-23 13:35:00,0.91845,0.9185,0.9181,0.91835,2463500003.0
2009-10-23 13:40:00,0.91835,0.91865,0.9183,0.91845,2227899994.0
2009-10-23 13:45:00,0.9185,0.91855,0.91815,0.91825,4036500008.0
2009-10-23 13:50:00,0.91825,0.91855,0.91815,0.91815,3578399999.0
2009-10-23 13:55:00,0.91815,0.9182,0.91755,0.9177,3031399998.0
2009-10-23 14:00:00,0.9177,0.9179,0.91745,0.9178,3250999993.0
2009-10-23 14:05:00,0.9178,0.9179,0.91745,0.91755,2101399997.0
2009-10-23 14:10:00,0.91755,0.91755,0.917,0.9172,4140699995.0
2009-10-23 14:15:00,0.9172,0.9172,0.91695,0.917,3195100007.0
2009-10-23 14:20:00,0.917,0.9172,0.9165,0.91715,5194200004.0
2009-10-23 14:25:00,0.91715,0.9173,0.91695,0.91705,3999300004.0
2009-10-23 14:30:00,0.91705,0.91705,0.9165,0.91685,4967899998.0
2009-10-23 14:35:00,0.91685,0.9169,0.9163,0.91655,5124400007.0
2009-10-23 14:40:00,0.91655,0.91665,0.91605,0.91615,5378500018.0
2009-10-23 14:45:00,0.91615,0.9164,0.91595,0.91625,3486599998.0
2009-10-23 14:50:00,0.91625,0.9164,0.91615,0.91625,3443500006.0
2009-10-23 14:55:00,0.91625,0.9166,0.91615,0.9166,4417400003.0
2009-10-23 15:00:00,0.9166,0.91715,0.9165,0.9171,3597999997.0
2009-10-23 15:05:00,0.9171,0.91725,0.917,0.9171,3573300006.0
2009-10-23 15:10:00,0.9171,0.9171,0.9165,0.9166,2596300003.0
2009-10-23 15:15:00,0.9166,0.91675,0.9162,0.9162,3610100014.0
2009-10-23 15:20:00,0.91615,0.91665,0.916,0.91655,4017499992.0
2009-10-23 15:25:00,0.91655,0.91695,0.91655,0.9169,4818999999.0
2009-10-23 15:30:00,0.9169,0.91755,0.91685,0.9175,4583899995.0
2009-10-23 15:35:00,0.9175,0.9182,0.91705,0.918,4602400003.0
2009-10-23 15:40:00,0.918,0.918,0.9176,0.9176,5347299991.0
2009-10-23 15:45:00,0.9176,0.91785,0.91695,0.9178,5557800000.0
2009-10-23 15:50:00,0.9178,0.9182,0.9175,0.91785,5145499996.0
2009-10-23 15:55:00,0.9178,0.9186,0.91775,0.9185,5330200010.0
2009-10-23 16:00:00,0.91855,0.91865,0.9175,0.91775,5500700009.0
2009-10-23 16:05:00,0.91775,0.9188,0.9177,0.9182,6035700002.0
2009-10-23 16:10:00,0.91815,0.9182,0.91725,0.91785,5462800010.0
2009-10-23 16:15:00,0.91785,0.9184,0.9176,0.91765,5447700007.0
2009-10-23 16:20:00,0.91765,0.91805,0.91755,0.91795,4175000011.0
2009-10-23 16:25:00,0.91795,0.91795,0.9172,0.9176,4663200001.0
2009-10-23 16:30:00,0.9176,0.9177,0.917,0.9172,5507500020.0
2009-10-23 16:35:00,0.9172,0.9176,0.91695,0.9176,4982499995.0
2009-10-23 16:40:00,0.9176,0.9182,0.91745,0.9181,5063899999.0
2009-10-23 16:45:00,0.9181,0.91865,0.91805,0.91835,5431200015.0
2009-10-23 16:50:00,0.91835,0.91885,0.91835,0.91885,3710500006.0
2009-10-23 16:55:00,0.91885,0.9193,0.9188,0.91925,4419400010.0
2009-10-23 17:00:00,0.91925,0.91925,0.91875,0.9189,4463600004.0
2009-10-23 17:05:00,0.9189,0.9191,0.9188,0.9191,2305899996.0
2009-10-23 17:10:00,0.91915,0.9192,0.919,0.9191,1666000000.0
2009-10-23 17:15:00,0.9191,0.9192,0.91875,0.91885,3449500008.0
2009-10-23 17:20:00,0.9189,0.9189,0.91815,0.91865,5243200016.0
2009-10-23 17:25:00,0.91865,0.91875,0.9184,0.9186,4030200018.0
2009-10-23 17:30:00,0.9186,0.9192,0.91845,0.9189,4562200010.0
2009-10-23 17:35:00,0.9189,0.91935,0.9189,0.91925,3803300002.0
2009-10-23 17:40:00,0.91925,0.9193,0.91915,0.91925,3795300002.0
2009-10-23 17:45:00,0.91925,0.91935,0.91915,0.91925,2349099994.0
2009-10-23 17:50:00,0.91925,0.9193,0.9189,0.9191,3825499997.0
2009-10-23 17:55:00,0.9191,0.91925,0.9189,0.9191,4270400005.0
2009-10-23 18:00:00,0.91915,0.91975,0.91895,0.9197,3360400005.0
2009-10-23 18:05:00,0.9197,0.92,0.91945,0.91945,2574099997.0
2009-10-23 18:10:00,0.91945,0.9199,0.91925,0.9199,3498099993.0
2009-10-23 18:15:00,0.9199,0.91995,0.91955,0.91955,2616100002.0
2009-10-23 18:20:00,0.91955,0.9198,0.91955,0.9198,2307199992.0
2009-10-23 18:25:00,0.9198,0.9198,0.91965,0.9197,2081599997.0
2009-10-23 18:30:00,0.9197,0.91975,0.91955,0.91955,1314299997.0
2009-10-23 18:35:00,0.91955,0.91985,0.91955,0.9197,2187699986.0
2009-10-23 18:40:00,0.9197,0.91975,0.9194,0.9196,2304400004.0
2009-10-23 18:45:00,0.91965,0.9207,0.91965,0.9207,2140899999.0
2009-10-23 18:50:00,0.9207,0.92085,0.9205,0.92075,2491600004.0
2009-10-23 18:55:00,0.92075,0.9211,0.92055,0.921,2443499993.0
2009-10-23 19:00:00,0.921,0.92155,0.9208,0.92145,4241099996.0
2009-10-23 19:05:00,0.92145,0.92145,0.921,0.92115,2785899999.0
2009-10-23 19:10:00,0.92115,0.9214,0.92115,0.9213,2311600001.0
2009-10-23 19:15:00,0.9213,0.9216,0.9212,0.92155,2202899998.0
2009-10-23 19:20:00,0.9215,0.92155,0.92125,0.9214,2742000000.0
2009-10-23 19:25:00,0.9214,0.9214,0.92115,0.92125,2199399996.0
2009-10-23 19:30:00,0.92125,0.92135,0.92105,0.9211,2948500001.0
2009-10-23 19:35:00,0.9211,0.92125,0.9206,0.92075,2397400000.0
2009-10-23 19:40:00,0.92075,0.92095,0.9206,0.92095,3350100001.0
2009-10-23 19:45:00,0.92095,0.92105,0.9208,0.92095,2284299990.0
2009-10-23 19:50:00,0.92095,0.92105,0.92095,0.92095,903599999.0
2009-10-23 19:55:00,0.92095,0.92105,0.92085,0.92085,766900000.0
2009-10-23 20:00:00,0.92085,0.92105,0.92065,0.921,2136099998.0
2009-10-23 20:05:00,0.921,0.921,0.9205,0.9205,1571840000.0
2009-10-23 20:10:00,0.9205,0.92065,0.9202,0.9206,2245300000.0
2009-10-23 20:15:00,0.9206,0.9207,0.92055,0.9206,953099998.0
2009-10-23 20:20:00,0.92055,0.9206,0.92035,0.9205,2673400000.0
2009-10-23 20:25:00,0.9205,0.92055,0.92045,0.9205,1085199999.0
2009-10-23 20:30:00,0.9205,0.9206,0.9202,0.92025,2170499996.0
2009-10-23 20:35:00,0.92025,0.92035,0.92015,0.9203,1081200002.0
2009-10-23 20:40:00,0.9203,0.9204,0.9199,0.9201,951900000.0
2009-10-23 20:45:00,0.9201,0.92015,0.91965,0.91975,1556999999.0
2009-10-23 20:50:00,0.91975,0.9201,0.91965,0.91995,1600999996.0
2009-10-23 20:55:00,0.91995,0.92,0.9196,0.91975,1803600001.0
2009-10-23 21:00:00,0.9197,0.9199,0.9196,0.91975,1522100000.0
2009-10-23 21:05:00,0.91975,0.91985,0.91955,0.91955,1489200000.0
2009-10-23 21:10:00,0.91955,0.91975,0.91955,0.9196,973200000.0
2009-10-23 21:15:00,0.9196,0.9197,0.9195,0.9196,1062600000.0
2009-10-23 21:20:00,0.9196,0.91985,0.91955,0.9198,1035300000.0
2009-10-23 21:25:00,0.9198,0.92,0.9196,0.91965,1773900000.0
2009-10-23 21:30:00,0.91965,0.91975,0.9195,0.91955,1152200001.0
2009-10-23 21:35:00,0.91955,0.91955,0.9189,0.9191,1643200000.0
2009-10-23 21:40:00,0.9191,0.9192,0.91885,0.91895,2661600000.0
2009-10-23 21:45:00,0.91895,0.91935,0.9189,0.9193,1564300000.0
2009-10-23 21:50:00,0.9193,0.9197,0.91925,0.9197,2092000000.0
2009-10-23 21:55:00,0.91965,0.91965,0.91945,0.9195,767300000.0
2009-10-23 22:00:00,0.9195,0.9197,0.9195,0.91955,998499999.0
2009-10-23 22:05:00,0.91955,0.91955,0.9194,0.91945,386500000.0
2009-10-23 22:10:00,0.91945,0.9196,0.9194,0.91955,1146400000.0
2009-10-23 22:15:00,0.91955,0.91955,0.91935,0.91935,832000000.0
2009-10-23 22:20:00,0.91935,0.91965,0.91935,0.91955,542400000.0
2009-10-23 22:25:00,0.91955,0.9198,0.91945,0.91975,505200001.0
2009-10-23 22:30:00,0.91975,0.91985,0.91965,0.91985,1338900000.0
2009-10-23 22:35:00,0.91985,0.91995,0.91955,0.9198,917000000.0
2009-10-23 22:40:00,0.9198,0.9198,0.9195,0.91975,660000000.0
2009-10-23 22:45:00,0.91975,0.92015,0.91965,0.92005,1412800000.0
2009-10-23 22:50:00,0.92,0.9202,0.9199,0.9202,564200000.0
2009-10-23 22:55:00,0.92025,0.9204,0.92,0.9201,437400000.0
2009-10-25 23:00:00,0.92025,0.92028,0.9199,0.92028,1428300000.0
2009-10-25 23:05:00,0.91937,0.9203,0.91937,0.92024,1200699999.0
2009-10-25 23:10:00,0.92006,0.92037,0.91997,0.92012,1485800000.0
2009-10-25 23:15:00,0.92025,0.92058,0.92012,0.92012,1839800000.0
2009-10-25 23:20:00,0.9204,0.92055,0.92014,0.92047,1359999999.0
2009-10-25 23:25:00,0.92043,0.92054,0.91992,0.92046,1630800002.0
2009-10-25 23:30:00,0.92022,0.9205,0.91995,0.92045,1235999999.0
2009-10-25 23:35:00,0.9205,0.9209,0.92045,0.9206,252400000.0
2009-10-25 23:40:00,0.9206,0.9206,0.9203,0.92045,389500000.0
2009-10-25 23:45:00,0.9205,0.9205,0.92035,0.9204,444700000.0
2009-10-25 23:50:00,0.9203,0.92045,0.9203,0.9203,15200000.0
2009-10-25 23:55:00,0.9203,0.9204,0.9201,0.9202,318200000.0
2009-10-26 00:00:00,0.92025,0.9203,0.9201,0.9201,456800000.0
2009-10-26 00:05:00,0.9201,0.92025,0.9201,0.92025,174900000.0
2009-10-26 00:10:00,0.92025,0.92025,0.92,0.92005,176700000.0
2009-10-26 00:15:00,0.92005,0.9201,0.92,0.92,142900000.0
2009-10-26 00:20:00,0.92005,0.92015,0.9199,0.92005,143900000.0
2009-10-26 00:25:00,0.92005,0.9201,0.9199,0.91995,108400000.0
2009-10-26 00:30:00,0.91995,0.92,0.91965,0.92,187400000.0
2009-10-26 00:35:00,0.92,0.92,0.9198,0.91985,243600000.0
2009-10-26 00:40:00,0.91985,0.9199,0.91955,0.91965,448800000.0
2009-10-26 00:45:00,0.9196,0.9197,0.9194,0.9195,355200000.0
2009-10-26 00:50:00,0.9195,0.91965,0.91945,0.9195,481200000.0
2009-10-26 00:55:00,0.9195,0.9196,0.9194,0.9196,274200000.0
2009-10-26 01:00:00,0.9196,0.9197,0.9196,0.9197,128800000.0
2009-10-26 01:05:00,0.9197,0.9197,0.91935,0.9194,199300000.0
2009-10-26 01:10:00,0.9194,0.9195,0.91925,0.91925,163600000.0
2009-10-26 01:15:00,0.91925,0.91935,0.91925,0.91935,93400000.0
2009-10-26 01:20:00,0.91936,0.91955,0.9193,0.91945,928900000.0
2009-10-26 01:25:00,0.9194,0.91985,0.9194,0.91975,1172900002.0
2009-10-26 01:30:00,0.9198,0.91985,0.9197,0.9198,352500000.0
2009-10-26 01:35:00,0.91975,0.9202,0.9197,0.9202,1467799999.0
2009-10-26 01:40:00,0.92025,0.92075,0.9202,0.9207,2404900013.0
2009-10-26 01:45:00,0.9207,0.92135,0.9206,0.9213,1986900001.0
2009-10-26 01:50:00,0.9213,0.92135,0.92115,0.9212,1638000004.0
2009-10-26 01:55:00,0.9212,0.92135,0.9211,0.9213,620000000.0
2009-10-26 02:00:00,0.92125,0.9213,0.92075,0.9213,1427000000.0
2009-10-26 02:05:00,0.9213,0.92165,0.9213,0.9216,2221800000.0
2009-10-26 02:10:00,0.92155,0.9217,0.9215,0.92155,1283000000.0
2009-10-26 02:15:00,0.92155,0.9218,0.92155,0.9216,1954300000.0
2009-10-26 02:20:00,0.9216,0.92165,0.9212,0.92155,1373400000.0
2009-10-26 02:25:00,0.92155,0.9217,0.92145,0.9216,2195400000.0
2009-10-26 02:30:00,0.92165,0.9218,0.92155,0.92155,2243900000.0
2009-10-26 02:35:00,0.92155,0.92215,0.92135,0.922,2875900000.0
2009-10-26 02:40:00,0.92195,0.92225,0.92195,0.92205,1821900000.0
2009-10-26 02:45:00,0.92205,0.92225,0.92195,0.92225,2352899999.0
2009-10-26 02:50:00,0.92225,0.9224,0.92215,0.92235,2357300000.0
2009-10-26 02:55:00,0.92235,0.92235,0.9222,0.92225,1580600000.0
2009-10-26 03:00:00,0.92225,0.92235,0.9222,0.92225,2356400000.0
2009-10-26 03:05:00,0.92225,0.9225,0.9222,0.9225,2415999996.0
2009-10-26 03:10:00,0.9225,0.92255,0.9223,0.9225,2285100000.0
2009-10-26 03:15:00,0.9225,0.92305,0.9225,0.92285,2175600000.0
2009-10-26 03:20:00,0.92285,0.92315,0.92285,0.92305,2408000000.0
2009-10-26 03:25:00,0.92305,0.92325,0.92285,0.92315,2172500000.0
2009-10-26 03:30:00,0.92315,0.92315,0.92285,0.92295,1871800000.0
2009-10-26 03:35:00,0.92295,0.92315,0.92285,0.9231,1836300000.0
2009-10-26 03:40:00,0.9231,0.92315,0.9229,0.9231,3060500000.0
2009-10-26 03:45:00,0.9231,0.92325,0.9228,0.92285,1398999998.0
2009-10-26 03:50:00,0.92285,0.92325,0.9228,0.92325,1244199999.0
2009-10-26 03:55:00,0.92325,0.92325,0.9226,0.92265,1900699998.0
2009-10-26 04:00:00,0.9226,0.92285,0.92255,0.92285,1314500000.0
2009-10-26 04:05:00,0.92285,0.92285,0.92235,0.9225,3107500001.0
2009-10-26 04:10:00,0.9225,0.92275,0.9225,0.92265,2579499999.0
2009-10-26 04:15:00,0.92265,0.92315,0.9225,0.92315,2285800003.0
2009-10-26 04:20:00,0.92315,0.92335,0.92295,0.9231,3242000000.0
2009-10-26 04:25:00,0.9231,0.92335,0.92305,0.9232,2045600000.0
2009-10-26 04:30:00,0.9232,0.92325,0.92285,0.92295,788500000.0
2009-10-26 04:35:00,0.9229,0.9233,0.9228,0.92305,3678199998.0
2009-10-26 04:40:00,0.92305,0.9236,0.9229,0.9235,2493600000.0
2009-10-26 04:45:00,0.9235,0.9236,0.9234,0.92345,736500000.0
2009-10-26 04:50:00,0.92345,0.92355,0.92335,0.9235,403600000.0
2009-10-26 04:55:00,0.9235,0.92355,0.9234,0.9235,1944999995.0
2009-10-26 05:00:00,0.92345,0.92355,0.92335,0.92335,1090600000.0
2009-10-26 05:05:00,0.9234,0.9234,0.9233,0.9234,1818900003.0
2009-10-26 05:10:00,0.9234,0.92345,0.9234,0.9234,818499999.0
2009-10-26 05:15:00,0.92345,0.92345,0.9232,0.9233,3047199999.0
2009-10-26 05:20:00,0.9233,0.9235,0.9232,0.9232,731900000.0
2009-10-26 05:25:00,0.9232,0.92345,0.9232,0.92345,976800000.0
2009-10-26 05:30:00,0.92345,0.92345,0.9234,0.92345,573600000.0
2009-10-26 05:35:00,0.92345,0.9236,0.92345,0.92355,964800000.0
2009-10-26 05:40:00,0.9236,0.9236,0.92355,0.92355,827400000.0
2009-10-26 05:45:00,0.92355,0.9236,0.92355,0.92355,693600000.0
2009-10-26 05:50:00,0.92355,0.92365,0.92355,0.9236,1179600001.0
2009-10-26 05:55:00,0.9236,0.92385,0.9236,0.9237,1141700000.0
2009-10-26 06:00:00,0.9237,0.9238,0.9236,0.9236,868000000.0
2009-10-26 06:05:00,0.9236,0.92375,0.92355,0.9237,1609400000.0
2009-10-26 06:10:00,0.9237,0.9238,0.92355,0.9237,1374800001.0
2009-10-26 06:15:00,0.9237,0.9238,0.9237,0.9237,934800000.0
2009-10-26 06:20:00,0.9237,0.9237,0.92365,0.9237,475500000.0
2009-10-26 06:25:00,0.9237,0.9238,0.9236,0.92375,2190000002.0
2009-10-26 06:30:00,0.92375,0.9238,0.92365,0.92375,1195999999.0
2009-10-26 06:35:00,0.92375,0.9238,0.92365,0.92375,934299996.0
2009-10-26 06:40:00,0.92375,0.9238,0.92375,0.92375,667300000.0
2009-10-26 06:45:00,0.92375,0.9238,0.9237,0.92375,741700000.0
2009-10-26 06:50:00,0.92375,0.9238,0.9237,0.9237,663900000.0
2009-10-26 06:55:00,0.9237,0.92375,0.92355,0.9237,1226600000.0
2009-10-26 07:00:00,0.9237,0.9238,0.9236,0.9236,1519799999.0
2009-10-26 07:05:00,0.9236,0.9237,0.9234,0.92365,1667600000.0
2009-10-26 07:10:00,0.9237,0.9238,0.9235,0.92365,1676600000.0
2009-10-26 07:15:00,0.9236,0.92365,0.9235,0.92355,512200000.0
2009-10-26 07:20:00,0.92355,0.92365,0.92355,0.9236,544200000.0
2009-10-26 07:25:00,0.9236,0.9236,0.92335,0.92335,1229699998.0
2009-10-26 07:30:00,0.92335,0.9234,0.9227,0.9227,608799999.0
2009-10-26 07:35:00,0.92265,0.92265,0.92225,0.9223,1378799998.0
2009-10-26 07:40:00,0.9223,0.92285,0.9223,0.92275,1816600005.0
2009-10-26 07:45:00,0.92275,0.92305,0.92275,0.92295,2514200003.0
2009-10-26 07:50:00,0.92295,0.923,0.92285,0.9229,940500002.0
2009-10-26 07:55:00,0.9229,0.92315,0.92285,0.92315,1674100000.0
2009-10-26 08:00:00,0.9231,0.92315,0.92285,0.92285,1208600000.0
2009-10-26 08:05:00,0.92285,0.9229,0.9227,0.9229,703799998.0
2009-10-26 08:10:00,0.92285,0.92285,0.92255,0.9227,856899999.0
2009-10-26 08:15:00,0.9227,0.92275,0.922,0.92205,1021000000.0
2009-10-26 08:20:00,0.922,0.92245,0.922,0.92245,953000000.0
2009-10-26 08:25:00,0.92245,0.9225,0.9222,0.9223,726700000.0
2009-10-26 08:30:00,0.9223,0.9224,0.92225,0.92235,1095700000.0
2009-10-26 08:35:00,0.92235,0.92285,0.92235,0.92275,1637100000.0
2009-10-26 08:40:00,0.92275,0.92275,0.9225,0.92265,1085499999.0
2009-10-26 08:45:00,0.92265,0.92265,0.9221,0.92235,2001700001.0
2009-10-26 08:50:00,0.92235,0.9226,0.92225,0.9223,1770500000.0
2009-10-26 08:55:00,0.9223,0.92245,0.92175,0.92235,2830500000.0
2009-10-26 09:00:00,0.92235,0.9224,0.9219,0.9219,1819300000.0
2009-10-26 09:05:00,0.9219,0.922,0.9217,0.9219,2058400000.0
2009-10-26 09:10:00,0.9219,0.92225,0.92185,0.92195,1902000000.0
2009-10-26 09:15:00,0.92195,0.92205,0.92145,0.92155,2918600001.0
2009-10-26 09:20:00,0.92155,0.9216,0.92145,0.9215,1628100000.0
2009-10-26 09:25:00,0.9215,0.9215,0.9203,0.92045,2934200000.0
2009-10-26 09:30:00,0.92045,0.92125,0.9204,0.92085,4122199996.0
2009-10-26 09:35:00,0.92085,0.921,0.9207,0.92085,2742899999.0
2009-10-26 09:40:00,0.9208,0.92105,0.9207,0.921,2616300000.0
2009-10-26 09:45:00,0.921,0.9223,0.921,0.9222,2817000001.0
2009-10-26 09:50:00,0.9222,0.92325,0.9222,0.9227,4095900008.0
2009-10-26 09:55:00,0.9227,0.9228,0.9225,0.92275,2271200003.0
2009-10-26 10:00:00,0.9227,0.92325,0.9224,0.92305,3771600001.0
2009-10-26 10:05:00,0.92305,0.92305,0.92165,0.92165,2595800003.0
2009-10-26 10:10:00,0.92165,0.9219,0.9212,0.9216,3849300001.0
2009-10-26 10:15:00,0.9216,0.92305,0.9214,0.9229,5233700000.0
2009-10-26 10:20:00,0.9229,0.92325,0.9228,0.92325,2912400003.0
2009-10-26 10:25:00,0.92325,0.92355,0.92285,0.9231,2725000003.0
2009-10-26 10:30:00,0.9231,0.9233,0.923,0.92325,4202799998.0
2009-10-26 10:35:00,0.92325,0.92395,0.92325,0.9238,4471600006.0
2009-10-26 10:40:00,0.92375,0.9238,0.92285,0.92305,3634299997.0
2009-10-26 10:45:00,0.92305,0.92335,0.9228,0.92285,3048900003.0
2009-10-26 10:50:00,0.9228,0.92325,0.9225,0.92285,3607400008.0
2009-10-26 10:55:00,0.9229,0.923,0.9224,0.92255,1606500001.0
2009-10-26 11:00:00,0.92255,0.9227,0.92215,0.92215,2603200001.0
2009-10-26 11:05:00,0.92215,0.9223,0.92165,0.92225,4647100006.0
2009-10-26 11:10:00,0.92225,0.9225,0.9222,0.92245,1910600000.0
2009-10-26 11:15:00,0.92245,0.9225,0.9223,0.9224,1782300001.0
2009-10-26 11:20:00,0.92235,0.9227,0.9221,0.92215,2548700001.0
2009-10-26 11:25:00,0.9222,0.9222,0.9213,0.9215,3211200004.0
2009-10-26 11:30:00,0.9215,0.9216,0.921,0.92105,2489100003.0
2009-10-26 11:35:00,0.92105,0.9215,0.92105,0.92135,2525900001.0
2009-10-26 11:40:00,0.92135,0.92145,0.92125,0.92145,1260800000.0
2009-10-26 11:45:00,0.92145,0.92145,0.92065,0.92065,2286400002.0
2009-10-26 11:50:00,0.9207,0.9213,0.9206,0.92105,3399699999.0
2009-10-26 11:55:00,0.92105,0.9212,0.92085,0.92085,2144900003.0
2009-10-26 12:00:00,0.9208,0.92125,0.9208,0.92125,3037899997.0
2009-10-26 12:05:00,0.92125,0.92185,0.9212,0.92165,2287400002.0
2009-10-26 12:10:00,0.9217,0.9218,0.92095,0.92105,1414100000.0
2009-10-26 12:15:00,0.921,0.9212,0.9209,0.92115,1026000001.0
2009-10-26 12:20:00,0.92115,0.92165,0.9211,0.92155,954200000.0
2009-10-26 12:25:00,0.9215,0.92155,0.92125,0.92135,2214699996.0
2009-10-26 12:30:00,0.9213,0.92145,0.9212,0.92135,1457099998.0
2009-10-26 12:35:00,0.92135,0.92165,0.9211,0.9213,1709599998.0
2009-10-26 12:40:00,0.9213,0.92145,0.9211,0.92145,1938199999.0
2009-10-26 12:45:00,0.9214,0.92145,0.92105,0.9212,1080599999.0
2009-10-26 12:50:00,0.9212,0.9213,0.9208,0.92085,1403300001.0
2009-10-26 12:55:00,0.92085,0.9209,0.92025,0.92055,2526600004.0
2009-10-26 13:00:00,0.92055,0.9208,0.92045,0.9208,1671700000.0
2009-10-26 13:05:00,0.9208,0.92115,0.9207,0.9208,2378600006.0
2009-10-26 13:10:00,0.9208,0.92085,0.9206,0.92065,1880299996.0
2009-10-26 13:15:00,0.92065,0.9208,0.9205,0.92055,1150699998.0
2009-10-26 13:20:00,0.92055,0.92055,0.92005,0.9201,2445200012.0
2009-10-26 13:25:00,0.9201,0.92015,0.9196,0.9197,2546100003.0
2009-10-26 13:30:00,0.9197,0.92015,0.91965,0.9201,2311000006.0
2009-10-26 13:35:00,0.9201,0.92015,0.9199,0.92005,2672700001.0
2009-10-26 13:40:00,0.92005,0.9204,0.91995,0.9204,1183100000.0
2009-10-26 13:45:00,0.9204,0.9205,0.9201,0.92025,990599998.0
2009-10-26 13:50:00,0.92025,0.9204,0.92025,0.9203,1562500004.0
2009-10-26 13:55:00,0.9203,0.9203,0.92005,0.92025,2044999994.0
2009-10-26 14:00:00,0.92025,0.9203,0.92005,0.92005,2752100005.0
2009-10-26 14:05:00,0.92005,0.92005,0.9195,0.92005,3411599994.0
2009-10-26 14:10:00,0.92005,0.9202,0.9199,0.91995,1992600009.0
2009-10-26 14:15:00,0.9199,0.9201,0.91975,0.91985,1804699996.0
2009-10-26 14:20:00,0.91985,0.9204,0.91965,0.9204,3324300003.0
2009-10-26 14:25:00,0.9204,0.9204,0.9201,0.9201,2688099988.0
2009-10-26 14:30:00,0.9201,0.9203,0.91985,0.9199,2355699994.0
2009-10-26 14:35:00,0.9199,0.91995,0.91925,0.9193,3530499993.0
2009-10-26 14:40:00,0.9193,0.91935,0.91925,0.91925,2235899996.0
2009-10-26 14:45:00,0.91925,0.91925,0.91895,0.919,1714000001.0
2009-10-26 14:50:00,0.91895,0.9191,0.9189,0.91905,2131299998.0
2009-10-26 14:55:00,0.91905,0.9192,0.9188,0.91885,2667800004.0
2009-10-26 15:00:00,0.91885,0.9192,0.91885,0.9192,2545200002.0
2009-10-26 15:05:00,0.91915,0.91935,0.91915,0.9193,2887600003.0
2009-10-26 15:10:00,0.9193,0.9194,0.91915,0.9194,2241999999.0
2009-10-26 15:15:00,0.9194,0.9195,0.9193,0.9194,1953599999.0
2009-10-26 15:20:00,0.91935,0.9196,0.91925,0.9196,2951899997.0
2009-10-26 15:25:00,0.9196,0.91965,0.9194,0.9195,2272899998.0
2009-10-26 15:30:00,0.9195,0.91955,0.91905,0.9191,2826000001.0
2009-10-26 15:35:00,0.9191,0.91925,0.91905,0.9192,2688700000.0
2009-10-26 15:40:00,0.9192,0.91935,0.9186,0.91865,2293100001.0
2009-10-26 15:45:00,0.91865,0.9189,0.91805,0.9182,4661400001.0
2009-10-26 15:50:00,0.9182,0.9184,0.9177,0.9183,3946199999.0
2009-10-26 15:55:00,0.9183,0.9183,0.9178,0.9181,3391700002.0
2009-10-26 16:00:00,0.9181,0.9182,0.9173,0.9173,3088500000.0
2009-10-26 16:05:00,0.91725,0.9174,0.91705,0.91725,4392800007.0
2009-10-26 16:10:00,0.91725,0.9176,0.9172,0.91755,3040500003.0
2009-10-26 16:15:00,0.9176,0.9177,0.91735,0.91745,2839200001.0
2009-10-26 16:20:00,0.91745,0.91745,0.91705,0.91735,2447800004.0
2009-10-26 16:25:00,0.91735,0.91735,0.9166,0.91685,2446900002.0
2009-10-26 16:30:00,0.9168,0.91685,0.9165,0.91655,2517799999.0
2009-10-26 16:35:00,0.91655,0.91675,0.9163,0.9165,4068399999.0
2009-10-26 16:40:00,0.9165,0.91675,0.91645,0.91675,3676400014.0
2009-10-26 16:45:00,0.9168,0.9168,0.91635,0.9165,2967499997.0
2009-10-26 16:50:00,0.9165,0.9165,0.916,0.9161,4263900020.0
2009-10-26 16:55:00,0.9161,0.9161,0.9156,0.91585,5384599987.0
2009-10-26 17:00:00,0.91585,0.91585,0.9152,0.9155,3782300002.0
2009-10-26 17:05:00,0.9155,0.91555,0.91535,0.91535,3516600005.0
2009-10-26 17:10:00,0.91535,0.9155,0.91495,0.91505,3455500003.0
2009-10-26 17:15:00,0.91505,0.9151,0.91435,0.9144,3262199997.0
2009-10-26 17:20:00,0.9144,0.9148,0.91435,0.91465,3579900002.0
2009-10-26 17:25:00,0.91465,0.9147,0.9142,0.91425,4048800001.0
2009-10-26 17:30:00,0.91435,0.9146,0.91365,0.91375,3437500000.0
2009-10-26 17:35:00,0.91375,0.91425,0.91365,0.91415,4128899997.0
2009-10-26 17:40:00,0.91415,0.91455,0.91405,0.9143,3787200007.0
2009-10-26 17:45:00,0.9143,0.9145,0.91415,0.9144,3793200004.0
2009-10-26 17:50:00,0.9144,0.9145,0.91425,0.9143,2949399997.0
2009-10-26 17:55:00,0.9143,0.91445,0.91365,0.9137,3701399999.0
2009-10-26 18:00:00,0.9137,0.91415,0.91345,0.9135,3731900001.0
2009-10-26 18:05:00,0.91345,0.91375,0.9133,0.9133,4407199992.0
2009-10-26 18:10:00,0.9133,0.91335,0.91255,0.91305,4624900000.0
2009-10-26 18:15:00,0.91305,0.9132,0.91265,0.9132,4154899991.0
2009-10-26 18:20:00,0.9132,0.91325,0.91275,0.91285,2523400003.0
2009-10-26 18:25:00,0.91285,0.91305,0.9127,0.91285,3115600001.0
2009-10-26 18:30:00,0.91285,0.91285,0.9124,0.91265,4118100004.0
2009-10-26 18:35:00,0.9126,0.913,0.9124,0.91295,2699699997.0
2009-10-26 18:40:00,0.91295,0.913,0.91195,0.91195,2577299998.0
2009-10-26 18:45:00,0.91195,0.91215,0.9116,0.91175,3737800008.0
2009-10-26 18:50:00,0.91175,0.9121,0.91165,0.9121,2159099999.0
2009-10-26 18:55:00,0.9121,0.9129,0.91205,0.91255,3410900000.0
2009-10-26 19:00:00,0.91255,0.9128,0.9125,0.9126,1672100000.0
2009-10-26 19:05:00,0.9126,0.9128,0.9123,0.91255,1533200000.0
2009-10-26 19:10:00,0.91255,0.9127,0.912,0.9121,2355000002.0
2009-10-26 19:15:00,0.9121,0.9121,0.9108,0.91095,3155399996.0
2009-10-26 19:20:00,0.91095,0.911,0.9108,0.9109,2936300002.0
2009-10-26 19:25:00,0.9109,0.91095,0.9102,0.9106,3117900000.0
2009-10-26 19:30:00,0.9106,0.91075,0.91035,0.9106,2464900002.0
2009-10-26 19:35:00,0.9106,0.9107,0.91025,0.9103,2870199999.0
2009-10-26 19:40:00,0.91035,0.9104,0.9098,0.91,3263000000.0
2009-10-26 19:45:00,0.91,0.91005,0.90945,0.90985,2225800001.0
2009-10-26 19:50:00,0.90985,0.91015,0.90965,0.91005,2748699998.0
2009-10-26 19:55:00,0.9101,0.91045,0.91,0.9104,2494700000.0
2009-10-26 20:00:00,0.9104,0.9105,0.91035,0.9104,673600001.0
2009-10-26 20:05:00,0.9104,0.91045,0.91015,0.91025,1930200003.0
2009-10-26 20:10:00,0.91025,0.91035,0.9101,0.9101,1647599999.0
2009-10-26 20:15:00,0.9101,0.9104,0.91,0.9103,2090599999.0
2009-10-26 20:20:00,0.9103,0.91035,0.9098,0.9099,1976200000.0
2009-10-26 20:25:00,0.9099,0.91025,0.90985,0.9099,1604399996.0
2009-10-26 20:30:00,0.9099,0.91115,0.90985,0.9108,1820899999.0
2009-10-26 20:35:00,0.9108,0.91125,0.91075,0.91115,2437000002.0
2009-10-26 20:40:00,0.91115,0.9116,0.91085,0.91155,1786500000.0
2009-10-26 20:45:00,0.91155,0.9116,0.9112,0.91125,1805900001.0
2009-10-26 20:50:00,0.9112,0.9113,0.9111,0.9112,1305200000.0
2009-10-26 20:55:00,0.9112,0.91135,0.91085,0.9113,1856300000.0
2009-10-26 21:00:00,0.9113,0.91135,0.91105,0.9111,1095000000.0
2009-10-26 21:05:00,0.9111,0.9117,0.9111,0.91145,1170900000.0
2009-10-26 21:10:00,0.9115,0.91155,0.9112,0.9112,944500000.0
2009-10-26 21:15:00,0.9112,0.91135,0.91105,0.91115,1089600000.0
2009-10-26 21:20:00,0.91115,0.9112,0.911,0.91115,1101700000.0
2009-10-26 21:25:00,0.91115,0.91115,0.911,0.91105,1156200000.0
2009-10-26 21:30:00,0.91105,0.91135,0.91105,0.9113,750400000.0
2009-10-26 21:35:00,0.91125,0.9113,0.9111,0.91125,973900000.0
2009-10-26 21:40:00,0.9112,0.91145,0.9112,0.91125,1236900000.0
2009-10-26 21:45:00,0.91125,0.91125,0.9105,0.91055,2041700000.0
2009-10-26 21:50:00,0.91055,0.9106,0.9103,0.91045,957500000.0
2009-10-26 21:55:00,0.91045,0.91065,0.9104,0.91045,728700000.0
2009-10-26 22:00:00,0.91045,0.91055,0.91025,0.91035,1806500000.0
2009-10-26 22:05:00,0.91035,0.9104,0.9103,0.9103,1657500000.0
2009-10-26 22:10:00,0.91035,0.91035,0.91025,0.91035,1054200000.0
2009-10-26 22:15:00,0.91035,0.9104,0.91025,0.91035,2486200000.0
2009-10-26 22:20:00,0.9104,0.9108,0.91035,0.9108,1214300003.0
2009-10-26 22:25:00,0.9107,0.9109,0.9107,0.9107,1006400004.0
2009-10-26 22:30:00,0.9107,0.91075,0.9105,0.9107,1542700008.0
2009-10-26 22:35:00,0.91075,0.91085,0.91065,0.9107,2088899997.0
2009-10-26 22:40:00,0.91065,0.91065,0.90995,0.9102,1762100001.0
2009-10-26 22:45:00,0.9102,0.91065,0.9102,0.91065,752399997.0
2009-10-26 22:50:00,0.91065,0.9107,0.91055,0.91065,485899998.0
2009-10-26 22:55:00,0.91065,0.91075,0.91035,0.9105,953800000.0
2009-10-26 23:00:00,0.9105,0.9111,0.9099,0.9111,162000000.0
2009-10-26 23:05:00,0.9111,0.9111,0.91035,0.91045,154700000.0
2009-10-26 23:10:00,0.91045,0.91065,0.91045,0.91065,96900000.0
2009-10-26 23:15:00,0.91065,0.91105,0.9106,0.91105,138200000.0
2009-10-26 23:20:00,0.91105,0.9111,0.9104,0.91068,284100000.0
2009-10-26 23:25:00,0.9105,0.91075,0.91035,0.91055,143500000.0
2009-10-26 23:30:00,0.91055,0.91095,0.9105,0.91075,456200000.0
2009-10-26 23:35:00,0.91075,0.9108,0.91055,0.9106,290600000.0
2009-10-26 23:40:00,0.9106,0.91105,0.9106,0.9108,344100000.0
2009-10-26 23:45:00,0.91085,0.9112,0.9108,0.9112,491900000.0
2009-10-26 23:50:00,0.91094,0.91125,0.91094,0.9112,369600000.0
2009-10-26 23:55:00,0.9112,0.91135,0.91095,0.9112,531000000.0
2009-10-27 00:00:00,0.9112,0.91125,0.911,0.91105,251500000.0
2009-10-27 00:05:00,0.91105,0.9112,0.91105,0.9111,427900000.0
2009-10-27 00:10:00,0.9111,0.9112,0.911,0.91105,292700000.0
2009-10-27 00:15:00,0.91105,0.91105,0.9108,0.9108,264900000.0
2009-10-27 00:20:00,0.9108,0.9109,0.9106,0.91085,504600000.0
2009-10-27 00:25:00,0.91085,0.91095,0.9106,0.91065,1041900000.0
2009-10-27 00:30:00,0.91065,0.9111,0.91055,0.9111,1724800000.0
2009-10-27 00:35:00,0.91105,0.9111,0.9104,0.91075,782300000.0
2009-10-27 00:40:00,0.9108,0.9108,0.9108,0.9108,76800000.0
2009-10-27 00:45:00,0.9108,0.9109,0.91065,0.9108,105000000.0
2009-10-27 00:50:00,0.9108,0.9108,0.9104,0.91045,453800000.0
2009-10-27 00:55:00,0.91045,0.9107,0.9104,0.9106,965900000.0
2009-10-27 01:00:00,0.9106,0.9107,0.91055,0.9107,584500000.0
2009-10-27 01:05:00,0.9107,0.91085,0.9106,0.91085,433900000.0
2009-10-27 01:10:00,0.91085,0.9114,0.91085,0.9114,1658200000.0
2009-10-27 01:15:00,0.9114,0.9115,0.9113,0.9113,344400000.0
2009-10-27 01:20:00,0.9113,0.9113,0.9112,0.9112,309100000.0
2009-10-27 01:25:00,0.91125,0.91155,0.91115,0.9115,1017500000.0
2009-10-27 01:30:00,0.9115,0.91205,0.9115,0.91195,1799300000.0
2009-10-27 01:35:00,0.91195,0.91195,0.91175,0.9119,1107500000.0
2009-10-27 01:40:00,0.9119,0.91235,0.9119,0.9121,903200000.0
2009-10-27 01:45:00,0.9121,0.91235,0.91205,0.91205,577000000.0
2009-10-27 01:50:00,0.91205,0.9121,0.9114,0.91155,705200000.0
2009-10-27 01:55:00,0.91155,0.9117,0.91145,0.91165,1157600000.0
2009-10-27 02:00:00,0.91165,0.9118,0.91155,0.91175,1795500000.0
2009-10-27 02:05:00,0.91175,0.91185,0.91165,0.91165,2141999999.0
2009-10-27 02:10:00,0.91165,0.9117,0.91145,0.91165,1646600000.0
2009-10-27 02:15:00,0.91165,0.9117,0.9106,0.91075,1760500000.0
2009-10-27 02:20:00,0.9108,0.91105,0.91055,0.91075,2412600001.0
2009-10-27 02:25:00,0.91075,0.911,0.91065,0.91095,2539999998.0
2009-10-27 02:30:00,0.91095,0.91125,0.91045,0.91045,2485299998.0
2009-10-27 02:35:00,0.91045,0.9107,0.91,0.9104,2674099997.0
2009-10-27 02:40:00,0.9104,0.9104,0.9096,0.9097,3557000000.0
2009-10-27 02:45:00,0.9097,0.91035,0.90965,0.91015,1950499999.0
2009-10-27 02:50:00,0.91015,0.91095,0.9099,0.91085,2556699998.0
2009-10-27 02:55:00,0.91085,0.91095,0.9108,0.91085,976300000.0
2009-10-27 03:00:00,0.91075,0.91075,0.91045,0.91055,1795399999.0
2009-10-27 03:05:00,0.91055,0.9107,0.9104,0.91055,2524199998.0
2009-10-27 03:10:00,0.9105,0.9108,0.9105,0.91075,1689400001.0
2009-10-27 03:15:00,0.91075,0.911,0.9107,0.9109,1920500004.0
2009-10-27 03:20:00,0.9109,0.911,0.9107,0.91075,1986300000.0
2009-10-27 03:25:00,0.91075,0.9109,0.91075,0.91085,1384600000.0
2009-10-27 03:30:00,0.91085,0.9111,0.9108,0.91085,3155499997.0
2009-10-27 03:35:00,0.9109,0.9111,0.9108,0.91095,2970349992.0
2009-10-27 03:40:00,0.911,0.9113,0.91095,0.91105,2052999999.0
2009-10-27 03:45:00,0.91105,0.91115,0.91095,0.91115,583200000.0
2009-10-27 03:50:00,0.9111,0.91155,0.91105,0.9114,2444699988.0
2009-10-27 03:55:00,0.9114,0.9114,0.9111,0.9112,1090300000.0
2009-10-27 04:00:00,0.9112,0.91135,0.9111,0.91115,1083900001.0
2009-10-27 04:05:00,0.91115,0.91115,0.911,0.91105,1131200000.0
2009-10-27 04:10:00,0.91105,0.91115,0.91105,0.9111,607200000.0
2009-10-27 04:15:00,0.91115,0.9112,0.91095,0.911,1529400001.0
2009-10-27 04:20:00,0.91095,0.9111,0.9109,0.91095,1818299990.0
2009-10-27 04:25:00,0.91095,0.9111,0.91095,0.9111,797300000.0
2009-10-27 04:30:00,0.9111,0.91115,0.911,0.911,1346999997.0
2009-10-27 04:35:00,0.911,0.91115,0.91085,0.911,1889699998.0
2009-10-27 04:40:00,0.911,0.9112,0.91085,0.911,1373900001.0
2009-10-27 04:45:00,0.911,0.91135,0.9109,0.91125,1528900002.0
2009-10-27 04:50:00,0.91125,0.9115,0.9111,0.91125,1206399996.0
2009-10-27 04:55:00,0.91125,0.9117,0.91125,0.91145,1805300003.0
2009-10-27 05:00:00,0.91145,0.91155,0.91145,0.91155,554400000.0
2009-10-27 05:05:00,0.91155,0.9117,0.9115,0.9117,2303699999.0
2009-10-27 05:10:00,0.9117,0.91175,0.91145,0.91155,1748999999.0
2009-10-27 05:15:00,0.91155,0.9116,0.91145,0.91155,1094200000.0
2009-10-27 05:20:00,0.91155,0.9117,0.91145,0.9116,1695100008.0
2009-10-27 05:25:00,0.9116,0.91195,0.91155,0.91185,3461800010.0
2009-10-27 05:30:00,0.91185,0.91185,0.9118,0.91185,1261399999.0
2009-10-27 05:35:00,0.91185,0.91185,0.91175,0.91175,1503200000.0
2009-10-27 05:40:00,0.91175,0.91185,0.91165,0.9117,1297999999.0
2009-10-27 05:45:00,0.9117,0.9118,0.91165,0.9117,865000001.0
2009-10-27 05:50:00,0.9117,0.9117,0.91145,0.91145,520300000.0
2009-10-27 05:55:00,0.91145,0.91155,0.91145,0.91145,1128200000.0
2009-10-27 06:00:00,0.91145,0.91145,0.91135,0.91135,297600000.0
2009-10-27 06:05:00,0.91135,0.91145,0.91125,0.91125,1085000000.0
2009-10-27 06:10:00,0.91125,0.91135,0.91125,0.91135,807999993.0
2009-10-27 06:15:00,0.91135,0.91145,0.91135,0.91145,352400000.0
2009-10-27 06:20:00,0.91145,0.9116,0.9114,0.9116,679000000.0
2009-10-27 06:25:00,0.9116,0.9117,0.91145,0.91145,600900000.0
2009-10-27 06:30:00,0.9115,0.91185,0.9114,0.9117,1226499999.0
2009-10-27 06:35:00,0.9117,0.9118,0.91135,0.91135,1062099999.0
2009-10-27 06:40:00,0.91135,0.91135,0.9111,0.9113,768800000.0
2009-10-27 06:45:00,0.9113,0.91155,0.9113,0.9115,1358900000.0
2009-10-27 06:50:00,0.9115,0.9115,0.91135,0.91145,949600000.0
2009-10-27 06:55:00,0.91145,0.91145,0.9111,0.9111,1561400001.0
2009-10-27 07:00:00,0.9111,0.9111,0.91085,0.91085,1487400000.0
2009-10-27 07:05:00,0.91085,0.9111,0.9107,0.911,1922300000.0
2009-10-27 07:10:00,0.91105,0.9111,0.91095,0.91095,1654499999.0
2009-10-27 07:15:00,0.91095,0.9111,0.9108,0.9108,2064899999.0
2009-10-27 07:20:00,0.9108,0.91115,0.9108,0.9111,1438100000.0
2009-10-27 07:25:00,0.9111,0.91135,0.91095,0.91115,1462200000.0
2009-10-27 07:30:00,0.91115,0.91135,0.91115,0.9113,1399400001.0
2009-10-27 07:35:00,0.9113,0.91135,0.9111,0.9111,1418900000.0
2009-10-27 07:40:00,0.9111,0.91145,0.91105,0.9114,1968699999.0
2009-10-27 07:45:00,0.91135,0.91145,0.91125,0.91125,1312600002.0
2009-10-27 07:50:00,0.91125,0.9113,0.9111,0.91125,893699999.0
2009-10-27 07:55:00,0.91125,0.9116,0.91125,0.9114,1594000000.0
2009-10-27 08:00:00,0.9114,0.9116,0.91135,0.91145,1460600000.0
2009-10-27 08:05:00,0.91145,0.91175,0.91125,0.91175,2520800005.0
2009-10-27 08:10:00,0.91175,0.91205,0.91165,0.912,2570400000.0
2009-10-27 08:15:00,0.91195,0.91205,0.9119,0.9119,2329100000.0
2009-10-27 08:20:00,0.9119,0.912,0.91165,0.91195,2738600000.0
2009-10-27 08:25:00,0.91195,0.91195,0.91165,0.91185,1402740000.0
2009-10-27 08:30:00,0.91185,0.91195,0.9115,0.9115,2367080001.0
2009-10-27 08:35:00,0.9115,0.91235,0.9115,0.91235,2579099999.0
2009-10-27 08:40:00,0.91235,0.91295,0.9123,0.9126,1736200000.0
2009-10-27 08:45:00,0.9126,0.91345,0.9126,0.91285,3388200002.0
2009-10-27 08:50:00,0.91285,0.9132,0.91255,0.9129,3983899999.0
2009-10-27 08:55:00,0.9129,0.9129,0.9118,0.91225,3935800001.0
2009-10-27 09:00:00,0.91225,0.91235,0.9108,0.91135,2268400000.0
2009-10-27 09:05:00,0.91135,0.91175,0.9111,0.91145,1972600000.0
2009-10-27 09:10:00,0.91145,0.912,0.91125,0.9113,3661999996.0
2009-10-27 09:15:00,0.9113,0.9121,0.9113,0.9118,2622000002.0
2009-10-27 09:20:00,0.9118,0.91185,0.9111,0.91125,2694200002.0
2009-10-27 09:25:00,0.91125,0.91175,0.91125,0.9115,3128299998.0
2009-10-27 09:30:00,0.9115,0.9118,0.9113,0.9115,3591200010.0
2009-10-27 09:35:00,0.9115,0.9115,0.91035,0.9104,4093300000.0
2009-10-27 09:40:00,0.91045,0.9107,0.9102,0.9107,4084199998.0
2009-10-27 09:45:00,0.91065,0.9112,0.91065,0.9109,2949400000.0
2009-10-27 09:50:00,0.9109,0.9109,0.9098,0.90995,3742900003.0
2009-10-27 09:55:00,0.9099,0.91015,0.90945,0.91005,2996900002.0
2009-10-27 10:00:00,0.91005,0.91145,0.91005,0.9109,3444900003.0
2009-10-27 10:05:00,0.9109,0.91095,0.9103,0.9104,3769700001.0
2009-10-27 10:10:00,0.9104,0.9105,0.91015,0.91025,2838700000.0
2009-10-27 10:15:00,0.91025,0.91055,0.91025,0.91045,1885800000.0
2009-10-27 10:20:00,0.91045,0.9108,0.91025,0.91045,4017600005.0
2009-10-27 10:25:00,0.91045,0.9108,0.91025,0.9103,2691300000.0
2009-10-27 10:30:00,0.91025,0.91035,0.9098,0.90985,3554700002.0
2009-10-27 10:35:00,0.9098,0.9101,0.90945,0.90975,3228600002.0
2009-10-27 10:40:00,0.90975,0.90985,0.9085,0.9088,4925299995.0
2009-10-27 10:45:00,0.9088,0.9089,0.90785,0.90815,4432500007.0
2009-10-27 10:50:00,0.90815,0.90845,0.90795,0.908,3147399997.0
2009-10-27 10:55:00,0.908,0.9082,0.9072,0.90775,4089700002.0
2009-10-27 11:00:00,0.9077,0.90825,0.9074,0.9082,2980200005.0
2009-10-27 11:05:00,0.9082,0.9087,0.9078,0.9078,3752300005.0
2009-10-27 11:10:00,0.9078,0.90815,0.9077,0.9078,3381399994.0
2009-10-27 11:15:00,0.9078,0.90795,0.90745,0.9075,2373000000.0
2009-10-27 11:20:00,0.9075,0.9077,0.90745,0.9075,2231500002.0
2009-10-27 11:25:00,0.9075,0.90775,0.90745,0.90755,2413700000.0
2009-10-27 11:30:00,0.90755,0.90805,0.9075,0.908,3580800003.0
2009-10-27 11:35:00,0.908,0.90835,0.9066,0.9068,2911199999.0
2009-10-27 11:40:00,0.9068,0.90715,0.9066,0.90705,2812600002.0
2009-10-27 11:45:00,0.90705,0.90775,0.90705,0.9074,2725299998.0
2009-10-27 11:50:00,0.9074,0.9075,0.9068,0.90735,3272699999.0
2009-10-27 11:55:00,0.90735,0.90755,0.90715,0.9072,3551999997.0
2009-10-27 12:00:00,0.9072,0.9077,0.90715,0.90745,3391600002.0
2009-10-27 12:05:00,0.90745,0.90775,0.9069,0.90695,2655100001.0
2009-10-27 12:10:00,0.9069,0.90705,0.9066,0.9068,2745600006.0
2009-10-27 12:15:00,0.9068,0.907,0.9063,0.90645,2878500006.0
2009-10-27 12:20:00,0.90645,0.9065,0.9056,0.90585,4812400008.0
2009-10-27 12:25:00,0.90585,0.9066,0.90575,0.90625,3589000001.0
2009-10-27 12:30:00,0.90625,0.9067,0.90595,0.90665,2962099998.0
2009-10-27 12:35:00,0.90665,0.90725,0.90665,0.9071,2769299998.0
2009-10-27 12:40:00,0.9071,0.9077,0.90705,0.9075,2759600001.0
2009-10-27 12:45:00,0.9075,0.90755,0.9064,0.90685,2859599999.0
2009-10-27 12:50:00,0.90685,0.9069,0.90645,0.9066,2460199998.0
2009-10-27 12:55:00,0.90655,0.9066,0.9059,0.90615,2655800001.0
2009-10-27 13:00:00,0.90615,0.9065,0.9053,0.90535,3548400000.0
2009-10-27 13:05:00,0.90535,0.9068,0.90535,0.90655,2520400002.0
2009-10-27 13:10:00,0.90655,0.9071,0.90655,0.9068,2151300002.0
2009-10-27 13:15:00,0.9068,0.90755,0.9068,0.90725,2368199996.0
2009-10-27 13:20:00,0.9072,0.90725,0.9068,0.90695,2183600005.0
2009-10-27 13:25:00,0.90695,0.90755,0.90695,0.9075,2237400004.0
2009-10-27 13:30:00,0.90745,0.9075,0.90715,0.90735,2074900000.0
2009-10-27 13:35:00,0.90735,0.90795,0.9072,0.90785,3090500005.0
2009-10-27 13:40:00,0.90785,0.90825,0.90785,0.90815,3712700003.0
2009-10-27 13:45:00,0.90815,0.9083,0.9079,0.9082,2571199997.0
2009-10-27 13:50:00,0.90815,0.90815,0.90755,0.90765,2421600000.0
2009-10-27 13:55:00,0.90765,0.90765,0.9073,0.9073,3130699999.0
2009-10-27 14:00:00,0.9073,0.9076,0.907,0.9075,3064600003.0
2009-10-27 14:05:00,0.9075,0.90785,0.90735,0.9077,3128699995.0
2009-10-27 14:10:00,0.9077,0.90825,0.90765,0.90795,4365900002.0
2009-10-27 14:15:00,0.90795,0.908,0.90745,0.90755,5011800015.0
2009-10-27 14:20:00,0.90755,0.90795,0.9075,0.9077,3833999994.0
2009-10-27 14:25:00,0.9077,0.90785,0.90745,0.90785,4443799998.0
2009-10-27 14:30:00,0.90785,0.9083,0.90765,0.90775,3991899997.0
2009-10-27 14:35:00,0.90775,0.90775,0.9074,0.9076,3429700004.0
2009-10-27 14:40:00,0.90765,0.90795,0.90755,0.90795,2720100002.0
2009-10-27 14:45:00,0.9079,0.9081,0.90785,0.90795,2001700002.0
2009-10-27 14:50:00,0.90795,0.90805,0.90745,0.90745,2463400001.0
2009-10-27 14:55:00,0.90745,0.90745,0.9071,0.90715,3111160004.0
2009-10-27 15:00:00,0.90715,0.9082,0.90715,0.9081,4933599995.0
2009-10-27 15:05:00,0.9081,0.9081,0.9075,0.90755,4328500006.0
2009-10-27 15:10:00,0.9075,0.90775,0.9075,0.90775,2392300000.0
2009-10-27 15:15:00,0.90775,0.9079,0.9075,0.9078,2378100001.0
2009-10-27 15:20:00,0.90785,0.9079,0.9073,0.90735,2621300001.0
2009-10-27 15:25:00,0.90735,0.90735,0.90675,0.90685,3874400003.0
2009-10-27 15:30:00,0.90685,0.9075,0.9068,0.90745,4806300002.0
2009-10-27 15:35:00,0.90745,0.90755,0.90725,0.90745,5976699988.0
2009-10-27 15:40:00,0.90745,0.9077,0.90735,0.9076,4532100005.0
2009-10-27 15:45:00,0.9076,0.90775,0.90735,0.90745,5069900000.0
2009-10-27 15:50:00,0.90745,0.9076,0.90725,0.90755,5157500009.0
2009-10-27 15:55:00,0.90755,0.90755,0.907,0.90705,4460999997.0
2009-10-27 16:00:00,0.90695,0.9075,0.9062,0.9064,4963300000.0
2009-10-27 16:05:00,0.9064,0.9067,0.906,0.9062,5358200009.0
2009-10-27 16:10:00,0.9062,0.90655,0.9061,0.90645,5116000002.0
2009-10-27 16:15:00,0.9065,0.90685,0.9061,0.90665,5596400009.0
2009-10-27 16:20:00,0.90665,0.90725,0.90645,0.90705,4887200005.0
2009-10-27 16:25:00,0.90705,0.90745,0.90695,0.9073,4176600005.0
2009-10-27 16:30:00,0.9073,0.908,0.90725,0.9075,4553199999.0
2009-10-27 16:35:00,0.9075,0.9076,0.9073,0.90745,3497100001.0
2009-10-27 16:40:00,0.90745,0.9076,0.90695,0.90695,5376899995.0
2009-10-27 16:45:00,0.907,0.9072,0.90675,0.9072,4513000005.0
2009-10-27 16:50:00,0.9072,0.9075,0.90715,0.9073,4880800006.0
2009-10-27 16:55:00,0.90735,0.90775,0.9072,0.9076,4009600003.0
2009-10-27 17:00:00,0.9076,0.90795,0.9074,0.90755,3493900001.0
2009-10-27 17:05:00,0.90755,0.90805,0.90735,0.90735,4189700002.0
2009-10-27 17:10:00,0.90735,0.90775,0.90735,0.9077,3494200003.0
2009-10-27 17:15:00,0.9077,0.90795,0.9076,0.90765,2892499998.0
2009-10-27 17:20:00,0.90765,0.9078,0.90755,0.90755,4148300014.0
2009-10-27 17:25:00,0.90755,0.90775,0.9075,0.9077,4252400006.0
2009-10-27 17:30:00,0.9077,0.9079,0.90765,0.90785,3225999999.0
2009-10-27 17:35:00,0.90785,0.90795,0.9076,0.90785,3062700001.0
2009-10-27 17:40:00,0.90785,0.908,0.90755,0.90765,4051500007.0
2009-10-27 17:45:00,0.90765,0.9077,0.9075,0.9076,3160199998.0
2009-10-27 17:50:00,0.9076,0.90765,0.90685,0.9071,4932800001.0
2009-10-27 17:55:00,0.9071,0.9074,0.907,0.9073,3001300001.0
2009-10-27 18:00:00,0.9073,0.90735,0.9063,0.90635,3352800007.0
2009-10-27 18:05:00,0.90635,0.9065,0.9061,0.90615,3298900003.0
2009-10-27 18:10:00,0.90615,0.90635,0.90605,0.9061,1626600000.0
2009-10-27 18:15:00,0.90615,0.90625,0.906,0.90625,2177199996.0
2009-10-27 18:20:00,0.90625,0.9063,0.9053,0.90575,3167799996.0
2009-10-27 18:25:00,0.90575,0.906,0.90545,0.9056,2684700002.0
2009-10-27 18:30:00,0.9056,0.90585,0.9045,0.90455,3423999999.0
2009-10-27 18:35:00,0.90455,0.9051,0.90455,0.905,3726100003.0
2009-10-27 18:40:00,0.90505,0.9054,0.90505,0.9052,2012400000.0
2009-10-27 18:45:00,0.9052,0.90575,0.90515,0.9054,2573099999.0
2009-10-27 18:50:00,0.9054,0.90565,0.90495,0.90505,2203499998.0
2009-10-27 18:55:00,0.90505,0.9055,0.90485,0.90525,2415800001.0
2009-10-27 19:00:00,0.90525,0.90555,0.9052,0.9054,2943399998.0
2009-10-27 19:05:00,0.90535,0.9054,0.9048,0.9051,4086700003.0
2009-10-27 19:10:00,0.9051,0.9053,0.90475,0.90475,3172499998.0
2009-10-27 19:15:00,0.90475,0.90495,0.90435,0.90465,3585400001.0
2009-10-27 19:20:00,0.90465,0.90475,0.90445,0.90455,3773400004.0
2009-10-27 19:25:00,0.90455,0.9046,0.90445,0.9045,2966299994.0
2009-10-27 19:30:00,0.9045,0.9049,0.90435,0.9045,1827699996.0
2009-10-27 19:35:00,0.90455,0.90465,0.90415,0.9043,2511100002.0
2009-10-27 19:40:00,0.9043,0.90455,0.90425,0.90455,2657500005.0
2009-10-27 19:45:00,0.90455,0.90485,0.90455,0.90475,1177000001.0
2009-10-27 19:50:00,0.90475,0.90475,0.90445,0.90455,1230100000.0
2009-10-27 19:55:00,0.90455,0.90485,0.90445,0.90475,1423900003.0
2009-10-27 20:00:00,0.9048,0.9049,0.9046,0.90475,1340799998.0
2009-10-27 20:05:00,0.90475,0.90475,0.9045,0.90465,1515099999.0
2009-10-27 20:10:00,0.9047,0.9049,0.9047,0.90485,1194999998.0
2009-10-27 20:15:00,0.90485,0.90485,0.90415,0.9043,1692099998.0
2009-10-27 20:20:00,0.9043,0.90435,0.90395,0.90405,2020999997.0
2009-10-27 20:25:00,0.90405,0.9041,0.9032,0.9032,1809900000.0
2009-10-27 20:30:00,0.9032,0.9032,0.90285,0.90315,2078600000.0
2009-10-27 20:35:00,0.90315,0.9032,0.9029,0.9029,1290000000.0
2009-10-27 20:40:00,0.9029,0.90315,0.9026,0.90285,2678100001.0
2009-10-27 20:45:00,0.90285,0.90315,0.90285,0.903,2840299998.0
2009-10-27 20:50:00,0.903,0.9034,0.90295,0.90335,3673399988.0
2009-10-27 20:55:00,0.90335,0.90365,0.90325,0.90365,2704900000.0
2009-10-27 21:00:00,0.90365,0.90375,0.90345,0.90355,2037300000.0
2009-10-27 21:05:00,0.90355,0.9036,0.9033,0.90335,1493900000.0
2009-10-27 21:10:00,0.90335,0.9036,0.9032,0.90355,1868800000.0
2009-10-27 21:15:00,0.90355,0.90375,0.90345,0.90365,1016200000.0
2009-10-27 21:20:00,0.9036,0.9039,0.9036,0.90385,1153800000.0
2009-10-27 21:25:00,0.90385,0.9039,0.9034,0.90355,1446500000.0
2009-10-27 21:30:00,0.90355,0.90355,0.903,0.9031,2179200000.0
2009-10-27 21:35:00,0.9031,0.90325,0.90305,0.90305,2389599986.0
2009-10-27 21:40:00,0.90305,0.9032,0.90295,0.9031,3281699996.0
2009-10-27 21:45:00,0.90305,0.9033,0.90305,0.9032,2311799997.0
2009-10-27 21:50:00,0.9032,0.90355,0.90315,0.90345,2132999999.0
2009-10-27 21:55:00,0.90345,0.90365,0.9034,0.90345,3616400009.0
2009-10-27 22:00:00,0.90345,0.90355,0.9034,0.90355,1270700000.0
2009-10-27 22:05:00,0.90355,0.90355,0.90325,0.90335,1512100000.0
2009-10-27 22:10:00,0.90335,0.9035,0.90335,0.9035,710200000.0
2009-10-27 22:15:00,0.9035,0.90365,0.90335,0.9035,982400000.0
2009-10-27 22:20:00,0.9035,0.90355,0.90345,0.9035,2097000000.0
2009-10-27 22:25:00,0.9035,0.90355,0.9034,0.9034,1067800000.0
2009-10-27 22:30:00,0.9035,0.90365,0.90345,0.90345,1322200000.0
2009-10-27 22:35:00,0.90345,0.90355,0.9034,0.9035,1049900000.0
2009-10-27 22:40:00,0.90355,0.90375,0.90355,0.9037,742199999.0
2009-10-27 22:45:00,0.9037,0.90385,0.9036,0.90375,956699998.0
2009-10-27 22:50:00,0.9037,0.90385,0.9035,0.90375,1397300001.0
2009-10-27 22:55:00,0.90375,0.9043,0.9037,0.9043,1545800000.0
2009-10-27 23:00:00,0.90425,0.9043,0.9038,0.9041,217300000.0
2009-10-27 23:05:00,0.9041,0.90435,0.904,0.90415,177600000.0
2009-10-27 23:10:00,0.9041,0.9041,0.9035,0.90385,258400000.0
2009-10-27 23:15:00,0.90385,0.9041,0.9037,0.90405,409200000.0
2009-10-27 23:20:00,0.90405,0.90405,0.9036,0.90375,320700000.0
2009-10-27 23:25:00,0.90375,0.90425,0.90355,0.9041,382200000.0
2009-10-27 23:30:00,0.9041,0.90415,0.90385,0.904,253900000.0
2009-10-27 23:35:00,0.90395,0.90455,0.90385,0.904,753740000.0
2009-10-27 23:40:00,0.90405,0.9042,0.9037,0.9042,246900000.0
2009-10-27 23:45:00,0.9042,0.90445,0.90395,0.904,606600000.0
2009-10-27 23:50:00,0.904,0.90425,0.904,0.9042,167000000.0
2009-10-27 23:55:00,0.90415,0.9045,0.90405,0.9045,525600000.0
2009-10-28 00:00:00,0.9045,0.9045,0.9041,0.90435,576600000.0
2009-10-28 00:05:00,0.90435,0.90435,0.90405,0.90405,418800000.0
2009-10-28 00:10:00,0.9041,0.90415,0.904,0.90415,824100000.0
2009-10-28 00:15:00,0.90415,0.90435,0.90415,0.9042,733000000.0
2009-10-28 00:20:00,0.90425,0.9044,0.9042,0.9042,391400000.0
2009-10-28 00:25:00,0.9042,0.9043,0.90415,0.9042,413200000.0
2009-10-28 00:30:00,0.9042,0.90425,0.9041,0.90425,1149100000.0
2009-10-28 00:35:00,0.9042,0.90435,0.9041,0.90435,964000000.0
2009-10-28 00:40:00,0.9043,0.9043,0.90415,0.9042,785200000.0
2009-10-28 00:45:00,0.9042,0.9043,0.9041,0.90415,933900000.0
2009-10-28 00:50:00,0.90415,0.9043,0.90405,0.9042,819600000.0
2009-10-28 00:55:00,0.9042,0.90425,0.90415,0.90415,490400000.0
2009-10-28 01:00:00,0.90415,0.90435,0.90405,0.90425,455400000.0
2009-10-28 01:05:00,0.9043,0.9043,0.904,0.9041,572600000.0
2009-10-28 01:10:00,0.9041,0.9041,0.90375,0.90385,580600000.0
2009-10-28 01:15:00,0.90385,0.90395,0.9038,0.90385,661400000.0
2009-10-28 01:20:00,0.90385,0.90395,0.90385,0.9039,418400000.0
2009-10-28 01:25:00,0.9039,0.9039,0.9038,0.9038,659500000.0
2009-10-28 01:30:00,0.9038,0.9043,0.90375,0.9043,1109300000.0
2009-10-28 01:35:00,0.9043,0.9043,0.9039,0.90395,940300000.0
2009-10-28 01:40:00,0.90395,0.9041,0.90395,0.90395,976299997.0
2009-10-28 01:45:00,0.9039,0.9039,0.90335,0.9034,848500000.0
2009-10-28 01:50:00,0.9034,0.90355,0.90335,0.9034,481500000.0
2009-10-28 01:55:00,0.9034,0.90385,0.9034,0.90385,684700000.0
2009-10-28 02:00:00,0.90385,0.9039,0.9035,0.90375,1713600000.0
2009-10-28 02:05:00,0.90375,0.90435,0.9037,0.904,1162900000.0
2009-10-28 02:10:00,0.90405,0.90415,0.90395,0.904,1265000000.0
2009-10-28 02:15:00,0.904,0.90415,0.90385,0.90405,1553600000.0
2009-10-28 02:20:00,0.90405,0.90415,0.90395,0.90415,3510300001.0
2009-10-28 02:25:00,0.9041,0.9041,0.90385,0.904,1771700000.0
2009-10-28 02:30:00,0.90405,0.9043,0.9039,0.90425,2609699999.0
2009-10-28 02:35:00,0.9043,0.9043,0.9039,0.90405,3618000000.0
2009-10-28 02:40:00,0.90405,0.90425,0.9039,0.904,2484899996.0
2009-10-28 02:45:00,0.904,0.90425,0.90375,0.90425,2692700000.0
2009-10-28 02:50:00,0.9043,0.90555,0.90425,0.90555,3659439997.0
2009-10-28 02:55:00,0.90555,0.90575,0.90515,0.9052,2587200000.0
2009-10-28 03:00:00,0.9052,0.9055,0.90515,0.90545,1961700000.0
2009-10-28 03:05:00,0.90545,0.9062,0.90525,0.9062,2325800000.0
2009-10-28 03:10:00,0.9062,0.90635,0.90585,0.90605,2494600000.0
2009-10-28 03:15:00,0.90605,0.9061,0.90525,0.90535,1966600000.0
2009-10-28 03:20:00,0.90535,0.9058,0.90515,0.9052,1857300000.0
2009-10-28 03:25:00,0.9052,0.9055,0.9051,0.9052,1592600000.0
2009-10-28 03:30:00,0.9052,0.90545,0.90515,0.90525,2021000000.0
2009-10-28 03:35:00,0.90525,0.90545,0.9052,0.90545,890200000.0
2009-10-28 03:40:00,0.90545,0.9056,0.9054,0.9056,2173600000.0
2009-10-28 03:45:00,0.9056,0.90565,0.90545,0.9055,1966200000.0
2009-10-28 03:50:00,0.9055,0.90555,0.90535,0.9055,818500001.0
2009-10-28 03:55:00,0.9055,0.90585,0.9055,0.90585,1417799999.0
2009-10-28 04:00:00,0.90575,0.9059,0.90565,0.9058,1937999998.0
2009-10-28 04:05:00,0.9058,0.90585,0.90565,0.90575,1753900000.0
2009-10-28 04:10:00,0.90575,0.90575,0.9054,0.9056,1510500001.0
2009-10-28 04:15:00,0.9056,0.9057,0.9055,0.90565,1369499999.0
2009-10-28 04:20:00,0.90565,0.90565,0.90525,0.90535,2221400002.0
2009-10-28 04:25:00,0.90535,0.9054,0.90505,0.90505,1537499999.0
2009-10-28 04:30:00,0.90505,0.90515,0.905,0.90515,1141800000.0
2009-10-28 04:35:00,0.90515,0.9053,0.9047,0.90495,1607200000.0
2009-10-28 04:40:00,0.90495,0.90565,0.90495,0.9056,1818899998.0
2009-10-28 04:45:00,0.90565,0.90565,0.90515,0.90525,969299999.0
2009-10-28 04:50:00,0.90525,0.90555,0.9052,0.90535,1316800000.0
2009-10-28 04:55:00,0.90535,0.90595,0.90525,0.90585,3745900003.0
2009-10-28 05:00:00,0.90585,0.9061,0.9058,0.90595,3986199995.0
2009-10-28 05:05:00,0.90595,0.906,0.90555,0.90575,2714700000.0
2009-10-28 05:10:00,0.90575,0.9059,0.90565,0.90575,1610700000.0
2009-10-28 05:15:00,0.90575,0.9059,0.90565,0.9058,1638300002.0
2009-10-28 05:20:00,0.9058,0.9059,0.90575,0.90575,804200000.0
2009-10-28 05:25:00,0.90575,0.9059,0.90535,0.90545,1640500001.0
2009-10-28 05:30:00,0.90545,0.9057,0.9054,0.90565,1577899999.0
2009-10-28 05:35:00,0.90565,0.90565,0.90555,0.9056,1288800002.0
2009-10-28 05:40:00,0.90565,0.90575,0.9056,0.9057,1017400000.0
2009-10-28 05:45:00,0.90565,0.9057,0.90545,0.9055,2700200000.0
2009-10-28 05:50:00,0.9055,0.9057,0.90545,0.90555,2216000000.0
2009-10-28 05:55:00,0.9055,0.90555,0.90535,0.90545,2092600001.0
2009-10-28 06:00:00,0.9055,0.90565,0.90535,0.9055,2149600002.0
2009-10-28 06:05:00,0.9055,0.90555,0.90535,0.9055,1969699999.0
2009-10-28 06:10:00,0.9055,0.9059,0.9054,0.9058,2877400001.0
2009-10-28 06:15:00,0.9058,0.9058,0.9054,0.90545,1856299999.0
2009-10-28 06:20:00,0.90545,0.9055,0.9054,0.9055,740400000.0
2009-10-28 06:25:00,0.9055,0.9057,0.90525,0.90535,1938000001.0
2009-10-28 06:30:00,0.90535,0.9054,0.9051,0.9051,1258000000.0
2009-10-28 06:35:00,0.9051,0.90515,0.905,0.905,1909499999.0
2009-10-28 06:40:00,0.905,0.90515,0.9049,0.9051,1767500001.0
2009-10-28 06:45:00,0.9051,0.9052,0.90495,0.90515,1713199999.0
2009-10-28 06:50:00,0.90515,0.9052,0.9051,0.9052,1260400000.0
2009-10-28 06:55:00,0.9052,0.90525,0.905,0.90505,1207400000.0
2009-10-28 07:00:00,0.90505,0.9052,0.90465,0.9047,1575600001.0
2009-10-28 07:05:00,0.9047,0.90505,0.90455,0.90495,1232499998.0
2009-10-28 07:10:00,0.90495,0.90515,0.9049,0.90505,1167700004.0
2009-10-28 07:15:00,0.90505,0.9053,0.905,0.90525,2062400006.0
2009-10-28 07:20:00,0.90525,0.90545,0.90525,0.9054,1308999999.0
2009-10-28 07:25:00,0.9054,0.90545,0.9051,0.90525,1485000001.0
2009-10-28 07:30:00,0.9052,0.9054,0.90485,0.9051,1660300000.0
2009-10-28 07:35:00,0.90515,0.9056,0.90485,0.90555,1648600000.0
2009-10-28 07:40:00,0.90555,0.9058,0.90555,0.90575,1004000000.0
2009-10-28 07:45:00,0.90575,0.9058,0.90525,0.9058,1661200001.0
2009-10-28 07:50:00,0.9058,0.9063,0.90575,0.90615,827400000.0
2009-10-28 07:55:00,0.90615,0.9063,0.90575,0.9058,1680300000.0
2009-10-28 08:00:00,0.9058,0.9061,0.90575,0.906,1142200000.0
2009-10-28 08:05:00,0.906,0.90635,0.906,0.90625,853100000.0
2009-10-28 08:10:00,0.90625,0.9067,0.90625,0.90635,1810300002.0
2009-10-28 08:15:00,0.90635,0.90635,0.9062,0.90625,704600000.0
2009-10-28 08:20:00,0.90625,0.90625,0.90605,0.90605,890700003.0
2009-10-28 08:25:00,0.9061,0.90635,0.90595,0.90595,1536100000.0
2009-10-28 08:30:00,0.90595,0.9061,0.90595,0.906,748400001.0
2009-10-28 08:35:00,0.906,0.9066,0.906,0.90645,1626700001.0
2009-10-28 08:40:00,0.90645,0.9065,0.906,0.906,1114899997.0
2009-10-28 08:45:00,0.906,0.90605,0.90565,0.9057,1972500001.0
2009-10-28 08:50:00,0.9057,0.9061,0.90565,0.90605,2571600002.0
2009-10-28 08:55:00,0.906,0.9061,0.90555,0.90595,2473000000.0
2009-10-28 09:00:00,0.90595,0.90595,0.9054,0.90545,2129299999.0
2009-10-28 09:05:00,0.9054,0.9059,0.9054,0.90585,1247550001.0
2009-10-28 09:10:00,0.90585,0.90635,0.90585,0.9061,1403200000.0
2009-10-28 09:15:00,0.9061,0.9061,0.90575,0.906,1752600000.0
2009-10-28 09:20:00,0.90595,0.90595,0.9054,0.90545,1796300000.0
2009-10-28 09:25:00,0.90545,0.9056,0.90545,0.90555,2711300006.0
2009-10-28 09:30:00,0.90555,0.9059,0.90555,0.9058,1579699999.0
2009-10-28 09:35:00,0.90575,0.906,0.90575,0.90595,2650699995.0
2009-10-28 09:40:00,0.90595,0.9063,0.9057,0.9061,2361700003.0
2009-10-28 09:45:00,0.9061,0.9062,0.90585,0.9059,2288699998.0
2009-10-28 09:50:00,0.9059,0.9061,0.90575,0.90575,1856299999.0
2009-10-28 09:55:00,0.90575,0.90605,0.9057,0.90605,2129200002.0
2009-10-28 10:00:00,0.90605,0.9065,0.90585,0.90605,2811900003.0
2009-10-28 10:05:00,0.90605,0.9062,0.9055,0.9056,1845099999.0
2009-10-28 10:10:00,0.9056,0.9057,0.90515,0.90525,2767600001.0
2009-10-28 10:15:00,0.90525,0.90575,0.90525,0.9056,2843700002.0
2009-10-28 10:20:00,0.9056,0.90565,0.90535,0.90555,1990900001.0
2009-10-28 10:25:00,0.90555,0.90575,0.90535,0.9056,1779400001.0
2009-10-28 10:30:00,0.9056,0.906,0.9056,0.9059,2793099995.0
2009-10-28 10:35:00,0.9059,0.9059,0.90535,0.90545,2000500000.0
2009-10-28 10:40:00,0.90545,0.9056,0.90475,0.90485,3023499998.0
2009-10-28 10:45:00,0.90485,0.9049,0.90325,0.9033,3614800006.0
2009-10-28 10:50:00,0.9033,0.90385,0.90325,0.90375,2710400001.0
2009-10-28 10:55:00,0.9038,0.9043,0.90365,0.90425,3009700000.0
2009-10-28 11:00:00,0.90425,0.9044,0.9039,0.90405,3070499998.0
2009-10-28 11:05:00,0.904,0.90435,0.904,0.90435,3206000003.0
2009-10-28 11:10:00,0.90435,0.90475,0.9042,0.90445,2491500002.0
2009-10-28 11:15:00,0.90445,0.90525,0.90425,0.905,2735499998.0
2009-10-28 11:20:00,0.905,0.90615,0.9049,0.90605,3404700002.0
2009-10-28 11:25:00,0.90605,0.90665,0.90565,0.9065,3045500003.0
2009-10-28 11:30:00,0.90645,0.90645,0.9051,0.9058,4058799998.0
2009-10-28 11:35:00,0.9058,0.9063,0.9055,0.9055,3430100003.0
2009-10-28 11:40:00,0.9055,0.90555,0.905,0.90535,3105099999.0
2009-10-28 11:45:00,0.9053,0.90555,0.90505,0.90515,3361700001.0
2009-10-28 11:50:00,0.9051,0.90525,0.90465,0.90505,2575399999.0
2009-10-28 11:55:00,0.90505,0.90515,0.90445,0.9045,2669599999.0
2009-10-28 12:00:00,0.9045,0.9052,0.9045,0.90515,3280700001.0
2009-10-28 12:05:00,0.90515,0.90525,0.9048,0.90515,1977900002.0
2009-10-28 12:10:00,0.90515,0.90555,0.90505,0.9055,2508799998.0
2009-10-28 12:15:00,0.9055,0.9057,0.90545,0.90565,2766600003.0
2009-10-28 12:20:00,0.90565,0.9058,0.9055,0.9058,2523399999.0
2009-10-28 12:25:00,0.90575,0.90595,0.90565,0.90585,1727600000.0
2009-10-28 12:30:00,0.90585,0.906,0.90565,0.9057,1967300001.0
2009-10-28 12:35:00,0.9057,0.90625,0.90545,0.90615,2469899997.0
2009-10-28 12:40:00,0.90615,0.90635,0.9057,0.9058,3152099993.0
2009-10-28 12:45:00,0.9058,0.9059,0.90545,0.9058,2427899991.0
2009-10-28 12:50:00,0.9058,0.9059,0.9053,0.9057,2161300002.0
2009-10-28 12:55:00,0.9057,0.90585,0.9056,0.90585,1151999999.0
2009-10-28 13:00:00,0.90585,0.9061,0.9056,0.9057,2162700001.0
2009-10-28 13:05:00,0.9057,0.9059,0.90505,0.9054,2634999996.0
2009-10-28 13:10:00,0.9054,0.9054,0.905,0.90515,3877099991.0
2009-10-28 13:15:00,0.90515,0.9057,0.90505,0.9053,3509800000.0
2009-10-28 13:20:00,0.9053,0.90615,0.90515,0.90565,2645500000.0
2009-10-28 13:25:00,0.90565,0.9064,0.9055,0.90575,3956200003.0
2009-10-28 13:30:00,0.90575,0.90575,0.9051,0.90525,2987200006.0
2009-10-28 13:35:00,0.90525,0.90565,0.90515,0.9056,3487500003.0
2009-10-28 13:40:00,0.9056,0.9068,0.9056,0.90665,3800200010.0
2009-10-28 13:45:00,0.9066,0.90665,0.90615,0.90635,2784900003.0
2009-10-28 13:50:00,0.90635,0.9064,0.9057,0.90585,2218100005.0
2009-10-28 13:55:00,0.90585,0.9062,0.90575,0.9062,3633400019.0
2009-10-28 14:00:00,0.9062,0.90645,0.9061,0.90625,3612200002.0
2009-10-28 14:05:00,0.9063,0.9065,0.9062,0.9063,2484900006.0
2009-10-28 14:10:00,0.9063,0.90645,0.9062,0.90625,2735999997.0
2009-10-28 14:15:00,0.90625,0.90635,0.9062,0.9062,3181099995.0
2009-10-28 14:20:00,0.9062,0.9063,0.90595,0.9061,2629299997.0
2009-10-28 14:25:00,0.9061,0.90625,0.90595,0.906,3873399997.0
2009-10-28 14:30:00,0.90595,0.90615,0.90585,0.9059,3821600004.0
2009-10-28 14:35:00,0.9059,0.90625,0.90575,0.90585,3669100000.0
2009-10-28 14:40:00,0.90585,0.9059,0.90565,0.9059,3131099997.0
2009-10-28 14:45:00,0.90585,0.90595,0.9058,0.9058,3486100009.0
2009-10-28 14:50:00,0.9058,0.90595,0.90565,0.90575,3264799997.0
2009-10-28 14:55:00,0.90575,0.9059,0.90555,0.90585,4189399991.0
2009-10-28 15:00:00,0.90585,0.9059,0.9057,0.9057,4011599998.0
2009-10-28 15:05:00,0.9057,0.90575,0.90545,0.9056,3821200006.0
2009-10-28 15:10:00,0.90555,0.90565,0.90545,0.9056,3223730001.0
2009-10-28 15:15:00,0.9056,0.9057,0.90485,0.9049,4185299997.0
2009-10-28 15:20:00,0.9049,0.90525,0.90455,0.9046,2461799995.0
2009-10-28 15:25:00,0.9046,0.90465,0.9044,0.90445,2146000002.0
2009-10-28 15:30:00,0.90445,0.90465,0.90415,0.90455,3919399998.0
2009-10-28 15:35:00,0.90455,0.90465,0.904,0.9044,3773299998.0
2009-10-28 15:40:00,0.9044,0.90445,0.90325,0.90335,3194300003.0
2009-10-28 15:45:00,0.90335,0.90355,0.9031,0.9032,3185699999.0
2009-10-28 15:50:00,0.9032,0.90325,0.90205,0.90245,3589499995.0
2009-10-28 15:55:00,0.90245,0.90295,0.9022,0.9029,4518300000.0
2009-10-28 16:00:00,0.90285,0.9032,0.9023,0.9031,5125699994.0
2009-10-28 16:05:00,0.9031,0.90315,0.9025,0.9026,5835899999.0
2009-10-28 16:10:00,0.9026,0.9026,0.902,0.9025,4498900005.0
2009-10-28 16:15:00,0.9025,0.9026,0.90235,0.9025,3423100008.0
2009-10-28 16:20:00,0.9025,0.9026,0.9023,0.9024,2240100002.0
2009-10-28 16:25:00,0.9024,0.9025,0.9021,0.90245,3292700002.0
2009-10-28 16:30:00,0.90245,0.90245,0.90205,0.90225,3212699998.0
2009-10-28 16:35:00,0.90225,0.90235,0.902,0.9023,2298199998.0
2009-10-28 16:40:00,0.9023,0.90235,0.90205,0.90215,2867600000.0
2009-10-28 16:45:00,0.90215,0.90235,0.90165,0.9017,3322399994.0
2009-10-28 16:50:00,0.9017,0.902,0.90155,0.90195,3396599996.0
2009-10-28 16:55:00,0.90195,0.90195,0.90155,0.9016,3219399994.0
2009-10-28 17:00:00,0.9016,0.90165,0.9008,0.9012,4422799989.0
2009-10-28 17:05:00,0.9012,0.90165,0.90115,0.90145,2734300000.0
2009-10-28 17:10:00,0.9014,0.90155,0.9009,0.90115,3225200002.0
2009-10-28 17:15:00,0.90115,0.90115,0.9005,0.9009,3231800000.0
2009-10-28 17:20:00,0.9009,0.9009,0.9004,0.9007,3150500000.0
2009-10-28 17:25:00,0.9007,0.9013,0.90065,0.9013,2662799999.0
2009-10-28 17:30:00,0.9013,0.9014,0.90085,0.90095,3353400003.0
2009-10-28 17:35:00,0.90095,0.90125,0.9008,0.90105,3520200000.0
2009-10-28 17:40:00,0.9011,0.90115,0.90055,0.9006,4796200010.0
2009-10-28 17:45:00,0.9006,0.90085,0.90035,0.9006,3201200001.0
2009-10-28 17:50:00,0.9006,0.9014,0.90055,0.90125,4595300007.0
2009-10-28 17:55:00,0.90125,0.90185,0.90125,0.9015,4555000002.0
2009-10-28 18:00:00,0.9015,0.9016,0.901,0.9013,2650800008.0
2009-10-28 18:05:00,0.9013,0.9014,0.90095,0.9011,2316499996.0
2009-10-28 18:10:00,0.9011,0.9011,0.90075,0.90075,3102200003.0
2009-10-28 18:15:00,0.9008,0.90115,0.9006,0.9007,3950599998.0
2009-10-28 18:20:00,0.9007,0.9009,0.9003,0.9007,4121100001.0
2009-10-28 18:25:00,0.9007,0.9008,0.90035,0.90045,3252100002.0
2009-10-28 18:30:00,0.9005,0.90055,0.89905,0.8997,4526250004.0
2009-10-28 18:35:00,0.89965,0.9002,0.89965,0.8997,3787399991.0
2009-10-28 18:40:00,0.8997,0.89985,0.8993,0.89935,3794599994.0
2009-10-28 18:45:00,0.8994,0.89945,0.8971,0.8975,4678900000.0
2009-10-28 18:50:00,0.89745,0.89755,0.8963,0.8967,3835599999.0
2009-10-28 18:55:00,0.8967,0.8974,0.8967,0.8971,3726599992.0
2009-10-28 19:00:00,0.8971,0.89765,0.89695,0.89765,6242100018.0
2009-10-28 19:05:00,0.89765,0.8979,0.89755,0.8976,3549600000.0
2009-10-28 19:10:00,0.8976,0.89765,0.896,0.896,3567999993.0
2009-10-28 19:15:00,0.89595,0.8961,0.8951,0.89605,5226300016.0
2009-10-28 19:20:00,0.89605,0.89655,0.89575,0.8965,3371099996.0
2009-10-28 19:25:00,0.8965,0.8965,0.8957,0.8959,4197599993.0
2009-10-28 19:30:00,0.8959,0.89635,0.89575,0.89635,3614000005.0
2009-10-28 19:35:00,0.8963,0.8964,0.89575,0.8964,3372099997.0
2009-10-28 19:40:00,0.8964,0.89675,0.8964,0.8967,3343600005.0
2009-10-28 19:45:00,0.8967,0.8973,0.8967,0.89695,1576799999.0
2009-10-28 19:50:00,0.89695,0.8971,0.89665,0.8967,1349200000.0
2009-10-28 19:55:00,0.8967,0.89675,0.8964,0.8964,1537800000.0
2009-10-28 20:00:00,0.8964,0.89685,0.8963,0.89675,1538499998.0
2009-10-28 20:05:00,0.89675,0.897,0.89675,0.89685,2194099997.0
2009-10-28 20:10:00,0.89685,0.89705,0.89675,0.89685,2826099997.0
2009-10-28 20:15:00,0.89685,0.89725,0.8968,0.89705,2408600001.0
2009-10-28 20:20:00,0.89705,0.8974,0.89705,0.8974,2778000001.0
2009-10-28 20:25:00,0.89735,0.89755,0.8963,0.89635,3375700000.0
2009-10-28 20:30:00,0.89635,0.89645,0.89545,0.89575,2867899997.0
2009-10-28 20:35:00,0.89575,0.8959,0.8957,0.89585,2123799998.0
2009-10-28 20:40:00,0.8959,0.8963,0.89585,0.89615,1832899997.0
2009-10-28 20:45:00,0.89615,0.8964,0.89605,0.89635,1263599999.0
2009-10-28 20:50:00,0.89635,0.89655,0.8961,0.89655,1523600002.0
2009-10-28 20:55:00,0.89655,0.8969,0.89645,0.89685,2110999999.0
2009-10-28 21:00:00,0.89685,0.89725,0.8968,0.8972,2775549991.0
2009-10-28 21:05:00,0.8972,0.89725,0.8964,0.8966,2002749999.0
2009-10-28 21:10:00,0.8966,0.8973,0.89625,0.8971,2639450000.0
2009-10-28 21:15:00,0.89715,0.8975,0.897,0.8972,2373700003.0
2009-10-28 21:20:00,0.8972,0.89725,0.8967,0.89675,1220299999.0
2009-10-28 21:25:00,0.8968,0.89695,0.8967,0.8969,1123999999.0
2009-10-28 21:30:00,0.8969,0.8975,0.8969,0.8974,2739100001.0
2009-10-28 21:35:00,0.89745,0.8977,0.8972,0.89725,2486999999.0
2009-10-28 21:40:00,0.8973,0.89765,0.8971,0.8976,1709299999.0
2009-10-28 21:45:00,0.8976,0.89775,0.89745,0.8977,2372100000.0
2009-10-28 21:50:00,0.8977,0.89785,0.89755,0.89775,2571299996.0
2009-10-28 21:55:00,0.89775,0.89865,0.89775,0.89845,2014899994.0
2009-10-28 22:00:00,0.8985,0.89865,0.89785,0.89805,2603810000.0
2009-10-28 22:05:00,0.89805,0.8983,0.898,0.8983,1157500000.0
2009-10-28 22:10:00,0.8983,0.89835,0.8982,0.89825,1471710000.0
2009-10-28 22:15:00,0.89825,0.89835,0.89815,0.8982,1392550000.0
2009-10-28 22:20:00,0.89825,0.89825,0.8976,0.898,2018710001.0
2009-10-28 22:25:00,0.89795,0.89815,0.8979,0.898,1662999999.0
2009-10-28 22:30:00,0.898,0.8984,0.898,0.89825,1469200000.0
2009-10-28 22:35:00,0.89825,0.8985,0.89795,0.8982,1370100000.0
2009-10-28 22:40:00,0.89815,0.8983,0.8981,0.89825,380900000.0
2009-10-28 22:45:00,0.89825,0.8983,0.89775,0.89785,911900000.0
2009-10-28 22:50:00,0.8979,0.89825,0.89785,0.89795,800599999.0
2009-10-28 22:55:00,0.89795,0.8981,0.8977,0.8979,459400000.0
2009-10-28 23:00:00,0.8979,0.89805,0.89775,0.89795,166400000.0
2009-10-28 23:05:00,0.89795,0.8985,0.8979,0.89845,152200000.0
2009-10-28 23:10:00,0.89845,0.8986,0.8983,0.89845,108500000.0
2009-10-28 23:15:00,0.89835,0.89855,0.89815,0.89835,147900000.0
2009-10-28 23:20:00,0.89835,0.8984,0.89775,0.89825,135300000.0
2009-10-28 23:25:00,0.8982,0.8983,0.8981,0.89815,310200000.0
2009-10-28 23:30:00,0.89815,0.8983,0.89805,0.8981,285600000.0
2009-10-28 23:35:00,0.8981,0.8982,0.8981,0.8981,153800000.0
2009-10-28 23:40:00,0.8981,0.8983,0.89795,0.89815,231300000.0
2009-10-28 23:45:00,0.89815,0.89825,0.89775,0.898,434100000.0
2009-10-28 23:50:00,0.898,0.8982,0.8979,0.89815,278500000.0
2009-10-28 23:55:00,0.89815,0.89855,0.89815,0.8985,279700000.0
2009-10-29 00:00:00,0.8985,0.89855,0.89825,0.89825,166200000.0
2009-10-29 00:05:00,0.89825,0.89825,0.898,0.898,63300000.0
2009-10-29 00:10:00,0.89795,0.8981,0.8979,0.898,193300000.0
2009-10-29 00:15:00,0.898,0.89805,0.89785,0.89785,400400000.0
2009-10-29 00:20:00,0.8979,0.8981,0.8971,0.89745,464100000.0
2009-10-29 00:25:00,0.89745,0.8981,0.8973,0.8981,1340400000.0
2009-10-29 00:30:00,0.8981,0.8982,0.89795,0.8981,622600000.0
2009-10-29 00:35:00,0.89815,0.89835,0.8981,0.8981,633900000.0
2009-10-29 00:40:00,0.89815,0.89815,0.898,0.89815,1241900000.0
2009-10-29 00:45:00,0.89815,0.89825,0.89815,0.8982,362600000.0
2009-10-29 00:50:00,0.8982,0.89825,0.89795,0.89805,977600000.0
2009-10-29 00:55:00,0.89815,0.89815,0.8976,0.89765,807100000.0
2009-10-29 01:00:00,0.89765,0.89795,0.89765,0.89795,1434400000.0
2009-10-29 01:05:00,0.8979,0.89795,0.8978,0.8978,755100000.0
2009-10-29 01:10:00,0.89785,0.8979,0.8978,0.8979,571700000.0
2009-10-29 01:15:00,0.8979,0.8981,0.89775,0.89785,1833399999.0
2009-10-29 01:20:00,0.8978,0.8979,0.89775,0.89785,722200000.0
2009-10-29 01:25:00,0.89785,0.898,0.8978,0.89785,905700000.0
2009-10-29 01:30:00,0.89785,0.8982,0.8978,0.8981,1052300000.0
2009-10-29 01:35:00,0.8981,0.89845,0.8981,0.8984,1019100000.0
2009-10-29 01:40:00,0.8984,0.89845,0.8981,0.8981,463800000.0
2009-10-29 01:45:00,0.8981,0.89815,0.898,0.89805,350100000.0
2009-10-29 01:50:00,0.89805,0.89835,0.89805,0.89825,856300000.0
2009-10-29 01:55:00,0.8982,0.89865,0.8982,0.89855,1463400000.0
2009-10-29 02:00:00,0.89855,0.8986,0.89845,0.89845,892700000.0
2009-10-29 02:05:00,0.89845,0.89875,0.89815,0.8984,2757600000.0
2009-10-29 02:10:00,0.8984,0.89865,0.8983,0.89855,2219599999.0
2009-10-29 02:15:00,0.8985,0.89915,0.8985,0.89895,3019100000.0
2009-10-29 02:20:00,0.89895,0.899,0.89825,0.8986,2465400000.0
2009-10-29 02:25:00,0.89865,0.89875,0.8984,0.89845,2468100000.0
2009-10-29 02:30:00,0.89845,0.89875,0.89845,0.89875,1842100000.0
2009-10-29 02:35:00,0.89875,0.8991,0.8987,0.89895,1913500000.0
2009-10-29 02:40:00,0.89895,0.8991,0.8987,0.89875,1994400000.0
2009-10-29 02:45:00,0.89875,0.8988,0.89845,0.89845,1257000000.0
2009-10-29 02:50:00,0.8985,0.8987,0.8983,0.8986,1470899999.0
2009-10-29 02:55:00,0.8986,0.8987,0.89825,0.8986,1707200001.0
2009-10-29 03:00:00,0.8986,0.8986,0.89825,0.89835,1349600000.0
2009-10-29 03:05:00,0.89835,0.8987,0.89835,0.89855,1003400000.0
2009-10-29 03:10:00,0.89855,0.89855,0.89795,0.8981,1836100000.0
2009-10-29 03:15:00,0.8981,0.89825,0.89805,0.89815,1299000000.0
2009-10-29 03:20:00,0.89815,0.89825,0.89805,0.89805,1118600000.0
2009-10-29 03:25:00,0.89805,0.89825,0.89805,0.89825,1036900000.0
2009-10-29 03:30:00,0.89825,0.8986,0.89825,0.8985,2453500002.0
2009-10-29 03:35:00,0.8985,0.89855,0.8983,0.8984,1818300001.0
2009-10-29 03:40:00,0.8984,0.8986,0.8983,0.89845,2805200000.0
2009-10-29 03:45:00,0.89845,0.8986,0.8983,0.8984,1372699999.0
2009-10-29 03:50:00,0.8984,0.89845,0.8984,0.8984,1056900000.0
2009-10-29 03:55:00,0.8984,0.89855,0.89825,0.89855,1708399995.0
2009-10-29 04:00:00,0.89855,0.8989,0.8983,0.8984,2178400000.0
2009-10-29 04:05:00,0.89845,0.8986,0.89825,0.89825,1628600001.0
2009-10-29 04:10:00,0.89825,0.8983,0.89815,0.89815,2129600000.0
2009-10-29 04:15:00,0.89815,0.8983,0.8981,0.8982,920100000.0
2009-10-29 04:20:00,0.8982,0.89825,0.8982,0.8982,282000000.0
2009-10-29 04:25:00,0.8982,0.89865,0.8982,0.8985,917600000.0
2009-10-29 04:30:00,0.8985,0.8988,0.89835,0.89875,1461600000.0
2009-10-29 04:35:00,0.89875,0.8989,0.8986,0.8987,1419800000.0
2009-10-29 04:40:00,0.8987,0.89875,0.8986,0.89875,582300000.0
2009-10-29 04:45:00,0.8987,0.89875,0.89865,0.89865,545500000.0
2009-10-29 04:50:00,0.8987,0.89875,0.89865,0.89865,349100000.0
2009-10-29 04:55:00,0.8986,0.89875,0.89855,0.89875,1447200000.0
2009-10-29 05:00:00,0.89875,0.8992,0.8987,0.89915,2079700000.0
2009-10-29 05:05:00,0.89915,0.8993,0.8989,0.89905,1952299996.0
2009-10-29 05:10:00,0.89905,0.89915,0.89895,0.89915,547000000.0
2009-10-29 05:15:00,0.89915,0.8994,0.8991,0.89935,1771100000.0
2009-10-29 05:20:00,0.89935,0.8994,0.8991,0.8992,898400000.0
2009-10-29 05:25:00,0.8992,0.8992,0.89905,0.89915,901699999.0
2009-10-29 05:30:00,0.89915,0.8992,0.89915,0.89915,1294300000.0
2009-10-29 05:35:00,0.89915,0.89915,0.89885,0.8989,628200001.0
2009-10-29 05:40:00,0.89885,0.89905,0.8988,0.8988,758200000.0
2009-10-29 05:45:00,0.8988,0.8988,0.89875,0.89875,945200000.0
2009-10-29 05:50:00,0.89875,0.8988,0.89875,0.89875,1702300001.0
2009-10-29 05:55:00,0.8988,0.8989,0.89875,0.8989,1127800000.0
2009-10-29 06:00:00,0.8989,0.89905,0.89885,0.8989,750200000.0
2009-10-29 06:05:00,0.8989,0.89895,0.8987,0.8987,756700000.0
2009-10-29 06:10:00,0.8987,0.89875,0.8986,0.89875,463099998.0
2009-10-29 06:15:00,0.89875,0.89875,0.89815,0.89815,975400000.0
2009-10-29 06:20:00,0.89815,0.89815,0.89765,0.89785,1408999999.0
2009-10-29 06:25:00,0.89785,0.89805,0.89785,0.89805,324900000.0
2009-10-29 06:30:00,0.89805,0.89835,0.89805,0.89825,1025000001.0
2009-10-29 06:35:00,0.89825,0.89835,0.8982,0.89835,1096899999.0
2009-10-29 06:40:00,0.8983,0.89835,0.8981,0.8981,938700002.0
2009-10-29 06:45:00,0.8981,0.89825,0.89775,0.89815,1380400000.0
2009-10-29 06:50:00,0.89815,0.8982,0.898,0.8981,939000000.0
2009-10-29 06:55:00,0.8981,0.8985,0.8981,0.8985,1663200000.0
2009-10-29 07:00:00,0.89855,0.89865,0.8985,0.8986,1377600000.0
2009-10-29 07:05:00,0.8986,0.8986,0.89845,0.8985,1370400007.0
2009-10-29 07:10:00,0.8985,0.8985,0.8981,0.8981,1044800001.0
2009-10-29 07:15:00,0.8981,0.8983,0.8981,0.8982,870600001.0
2009-10-29 07:20:00,0.8982,0.89825,0.8978,0.898,1608200000.0
2009-10-29 07:25:00,0.898,0.8982,0.89785,0.8981,677900000.0
2009-10-29 07:30:00,0.8981,0.89835,0.8981,0.89825,805700000.0
2009-10-29 07:35:00,0.89825,0.8984,0.8982,0.8982,641300000.0
2009-10-29 07:40:00,0.8983,0.89855,0.8982,0.8985,562600000.0
2009-10-29 07:45:00,0.89855,0.8987,0.8985,0.89865,921400000.0
2009-10-29 07:50:00,0.8987,0.8987,0.8985,0.8987,1759200001.0
2009-10-29 07:55:00,0.89875,0.89905,0.89865,0.89865,1796300000.0
2009-10-29 08:00:00,0.89865,0.89875,0.89855,0.89865,995700000.0
2009-10-29 08:05:00,0.89865,0.89885,0.89855,0.89875,973200000.0
2009-10-29 08:10:00,0.89875,0.8991,0.89875,0.8991,1072399998.0
2009-10-29 08:15:00,0.8991,0.89925,0.89885,0.899,3310299996.0
2009-10-29 08:20:00,0.899,0.89905,0.89855,0.8987,1198700002.0
2009-10-29 08:25:00,0.8987,0.8987,0.8986,0.89865,791100000.0
2009-10-29 08:30:00,0.89865,0.89865,0.89855,0.89865,693799999.0
2009-10-29 08:35:00,0.89865,0.89875,0.8984,0.8984,897400000.0
2009-10-29 08:40:00,0.8984,0.8984,0.89795,0.89795,3279999999.0
2009-10-29 08:45:00,0.89795,0.89845,0.89795,0.89815,2195600000.0
2009-10-29 08:50:00,0.89815,0.8983,0.8975,0.89775,1364899999.0
2009-10-29 08:55:00,0.89775,0.89785,0.8975,0.89755,1377000000.0
2009-10-29 09:00:00,0.89755,0.89795,0.8967,0.89775,1932630001.0
2009-10-29 09:05:00,0.89775,0.8978,0.8962,0.89665,1961900000.0
2009-10-29 09:10:00,0.8966,0.8966,0.8953,0.8962,2738100000.0
2009-10-29 09:15:00,0.8962,0.89685,0.896,0.8965,2127100000.0
2009-10-29 09:20:00,0.8965,0.8973,0.8965,0.8972,1624600000.0
2009-10-29 09:25:00,0.8972,0.8972,0.89625,0.89635,2619100003.0
2009-10-29 09:30:00,0.8964,0.8965,0.8959,0.8962,3061999999.0
2009-10-29 09:35:00,0.8962,0.89635,0.89585,0.896,2294200001.0
2009-10-29 09:40:00,0.896,0.89675,0.896,0.8967,3566399999.0
2009-10-29 09:45:00,0.8967,0.89705,0.89645,0.8968,2825900000.0
2009-10-29 09:50:00,0.89685,0.8974,0.8967,0.8973,3053599997.0
2009-10-29 09:55:00,0.8973,0.8975,0.8971,0.8974,2201200000.0
2009-10-29 10:00:00,0.89745,0.89775,0.8972,0.89775,2670600000.0
2009-10-29 10:05:00,0.89775,0.8978,0.89755,0.89775,2704700000.0
2009-10-29 10:10:00,0.8977,0.89835,0.897,0.897,4107500005.0
2009-10-29 10:15:00,0.8969,0.8971,0.89655,0.89685,5003099998.0
2009-10-29 10:20:00,0.89685,0.89775,0.89665,0.89765,3626299998.0
2009-10-29 10:25:00,0.8976,0.8977,0.8968,0.89715,3876399998.0
2009-10-29 10:30:00,0.89715,0.8974,0.8968,0.8968,2662699997.0
2009-10-29 10:35:00,0.89685,0.8972,0.8967,0.89705,1829999997.0
2009-10-29 10:40:00,0.89705,0.89745,0.89685,0.8971,1758899999.0
2009-10-29 10:45:00,0.8971,0.89775,0.89695,0.89705,2577599994.0
2009-10-29 10:50:00,0.89705,0.8976,0.8969,0.89755,2045200000.0
2009-10-29 10:55:00,0.8976,0.89785,0.89745,0.8978,2973100001.0
2009-10-29 11:00:00,0.89775,0.89785,0.89765,0.8977,2318900004.0
2009-10-29 11:05:00,0.8977,0.89805,0.89745,0.8975,3129999993.0
2009-10-29 11:10:00,0.8975,0.8976,0.897,0.89735,2991299998.0
2009-10-29 11:15:00,0.89735,0.89785,0.8972,0.89785,2840900002.0
2009-10-29 11:20:00,0.89785,0.8979,0.89695,0.8971,2453699999.0
2009-10-29 11:25:00,0.8971,0.89795,0.8969,0.89755,1844099998.0
2009-10-29 11:30:00,0.89755,0.8981,0.89695,0.8981,3103299996.0
2009-10-29 11:35:00,0.8981,0.8981,0.89745,0.8975,2897799995.0
2009-10-29 11:40:00,0.8975,0.8975,0.89725,0.89745,2172399994.0
2009-10-29 11:45:00,0.8975,0.89755,0.89735,0.89745,1393000000.0
2009-10-29 11:50:00,0.89745,0.8978,0.8973,0.8975,1974200000.0
2009-10-29 11:55:00,0.8975,0.89835,0.8973,0.8979,2476599995.0
2009-10-29 12:00:00,0.89795,0.89795,0.89735,0.89735,2021500001.0
2009-10-29 12:05:00,0.89735,0.89745,0.89725,0.8974,2011399998.0
2009-10-29 12:10:00,0.8974,0.898,0.89735,0.89785,1791599998.0
2009-10-29 12:15:00,0.89785,0.898,0.89725,0.8974,2957000000.0
2009-10-29 12:20:00,0.8974,0.8976,0.8965,0.8969,3729200004.0
2009-10-29 12:25:00,0.8969,0.8969,0.89645,0.8967,3410200004.0
2009-10-29 12:30:00,0.8967,0.89675,0.89605,0.89615,1633700000.0
2009-10-29 12:35:00,0.89615,0.89655,0.8961,0.8962,1851100000.0
2009-10-29 12:40:00,0.8962,0.8962,0.89555,0.89575,3249100000.0
2009-10-29 12:45:00,0.89575,0.8964,0.89575,0.89635,2311399998.0
2009-10-29 12:50:00,0.8963,0.89655,0.89605,0.89625,2262700001.0
2009-10-29 12:55:00,0.89625,0.89645,0.89585,0.896,1706300001.0
2009-10-29 13:00:00,0.896,0.896,0.8951,0.89545,2792900000.0
2009-10-29 13:05:00,0.8952,0.89565,0.89505,0.8955,2604700002.0
2009-10-29 13:10:00,0.8955,0.89595,0.89545,0.89575,2217499999.0
2009-10-29 13:15:00,0.89575,0.8959,0.89535,0.89555,3361999998.0
2009-10-29 13:20:00,0.89555,0.8956,0.8951,0.8955,2552699999.0
2009-10-29 13:25:00,0.8955,0.89585,0.8955,0.8958,2766800004.0
2009-10-29 13:30:00,0.89585,0.89585,0.8952,0.8952,1976700002.0
2009-10-29 13:35:00,0.89525,0.8954,0.89415,0.8943,4074399996.0
2009-10-29 13:40:00,0.8943,0.89435,0.89375,0.8938,4728100007.0
2009-10-29 13:45:00,0.8938,0.8941,0.89365,0.8939,3992700002.0
2009-10-29 13:50:00,0.8939,0.8942,0.8936,0.89375,2497500001.0
2009-10-29 13:55:00,0.89375,0.89465,0.89375,0.8946,3946299998.0
2009-10-29 14:00:00,0.8946,0.8947,0.89445,0.8946,1736700001.0
2009-10-29 14:05:00,0.8946,0.8949,0.8944,0.8947,2345300002.0
2009-10-29 14:10:00,0.8947,0.8948,0.89465,0.8947,1328199999.0
2009-10-29 14:15:00,0.8947,0.8949,0.89435,0.8944,2325200005.0
2009-10-29 14:20:00,0.8944,0.8946,0.8943,0.8946,2900200011.0
2009-10-29 14:25:00,0.89455,0.89495,0.89445,0.8947,3069049998.0
2009-10-29 14:30:00,0.8947,0.89505,0.89365,0.89385,3495400004.0
2009-10-29 14:35:00,0.89385,0.89465,0.8938,0.89465,4184299992.0
2009-10-29 14:40:00,0.89465,0.89515,0.8942,0.895,5187800007.0
2009-10-29 14:45:00,0.895,0.8967,0.89485,0.8965,5103300004.0
2009-10-29 14:50:00,0.89645,0.89815,0.8963,0.89785,4843299999.0
2009-10-29 14:55:00,0.89785,0.89855,0.89775,0.8983,3787799999.0
2009-10-29 15:00:00,0.8983,0.89855,0.8981,0.89815,4641600003.0
2009-10-29 15:05:00,0.89815,0.89845,0.89755,0.89765,3922400003.0
2009-10-29 15:10:00,0.89765,0.89805,0.8974,0.8974,3576799995.0
2009-10-29 15:15:00,0.8974,0.89765,0.8973,0.89735,2578200002.0
2009-10-29 15:20:00,0.89735,0.8976,0.89725,0.8976,2749200001.0
2009-10-29 15:25:00,0.89755,0.89755,0.89625,0.89625,2930500003.0
2009-10-29 15:30:00,0.8963,0.897,0.89625,0.89655,3505600001.0
2009-10-29 15:35:00,0.89655,0.89655,0.8924,0.89385,3978700004.0
2009-10-29 15:40:00,0.8938,0.8939,0.89255,0.89335,4596999998.0
2009-10-29 15:45:00,0.89335,0.8938,0.89325,0.89345,4310500000.0
2009-10-29 15:50:00,0.89345,0.8935,0.8921,0.89215,5446100001.0
2009-10-29 15:55:00,0.89215,0.89245,0.8921,0.89225,4098999998.0
2009-10-29 16:00:00,0.8922,0.8923,0.89165,0.89225,4333800001.0
2009-10-29 16:05:00,0.89225,0.8923,0.8915,0.8921,4560800005.0
2009-10-29 16:10:00,0.8921,0.89215,0.89155,0.89185,3681000003.0
2009-10-29 16:15:00,0.89185,0.8921,0.8912,0.89185,3698000006.0
2009-10-29 16:20:00,0.89185,0.892,0.8915,0.8916,3126100001.0
2009-10-29 16:25:00,0.8916,0.8917,0.89115,0.8913,2420199998.0
2009-10-29 16:30:00,0.8913,0.89185,0.8912,0.89175,2688100001.0
2009-10-29 16:35:00,0.89175,0.89235,0.8917,0.89225,2206000001.0
2009-10-29 16:40:00,0.8922,0.8925,0.8922,0.8922,1870999999.0
2009-10-29 16:45:00,0.8922,0.89285,0.89205,0.89285,2138499998.0
2009-10-29 16:50:00,0.8928,0.8929,0.89255,0.89255,1886900000.0
2009-10-29 16:55:00,0.89255,0.8928,0.8922,0.89255,2266300001.0
2009-10-29 17:00:00,0.89255,0.8928,0.8923,0.8927,3022199998.0
2009-10-29 17:05:00,0.8927,0.89325,0.8925,0.89325,3026700000.0
2009-10-29 17:10:00,0.89325,0.89355,0.89315,0.89355,2082600000.0
2009-10-29 17:15:00,0.8936,0.89465,0.89325,0.89425,3195099995.0
2009-10-29 17:20:00,0.89425,0.8946,0.8941,0.8945,2816300000.0
2009-10-29 17:25:00,0.8945,0.89495,0.89425,0.8949,3148100002.0
2009-10-29 17:30:00,0.8949,0.89555,0.89475,0.89545,3193499996.0
2009-10-29 17:35:00,0.89545,0.896,0.89535,0.8954,3415399997.0
2009-10-29 17:40:00,0.8954,0.89545,0.8951,0.89545,2740499999.0
2009-10-29 17:45:00,0.89545,0.89545,0.8947,0.89515,2406199998.0
2009-10-29 17:50:00,0.89515,0.89555,0.89505,0.8955,2513499999.0
2009-10-29 17:55:00,0.89545,0.89545,0.8946,0.89485,2807499998.0
2009-10-29 18:00:00,0.89485,0.8953,0.89475,0.8949,4101100006.0
2009-10-29 18:05:00,0.8949,0.895,0.89455,0.8949,3607000002.0
2009-10-29 18:10:00,0.89485,0.89495,0.89475,0.89485,1710400000.0
2009-10-29 18:15:00,0.89485,0.89495,0.89475,0.8948,1841400000.0
2009-10-29 18:20:00,0.8948,0.8949,0.8947,0.8948,2637800000.0
2009-10-29 18:25:00,0.89485,0.8949,0.89455,0.89465,2597999999.0
2009-10-29 18:30:00,0.89465,0.8953,0.89465,0.89515,2144700000.0
2009-10-29 18:35:00,0.89515,0.89535,0.89505,0.89505,1835400000.0
2009-10-29 18:40:00,0.89505,0.89535,0.89505,0.8952,2352900001.0
2009-10-29 18:45:00,0.89515,0.89555,0.89505,0.89555,3396100003.0
2009-10-29 18:50:00,0.89555,0.8963,0.89545,0.89625,4260100008.0
2009-10-29 18:55:00,0.89625,0.89705,0.8962,0.89685,2631799998.0
2009-10-29 19:00:00,0.89685,0.8972,0.89685,0.89705,2286399997.0
2009-10-29 19:05:00,0.89705,0.8971,0.8967,0.89685,2848699998.0
2009-10-29 19:10:00,0.89685,0.89705,0.8968,0.89695,1137300000.0
2009-10-29 19:15:00,0.89695,0.89695,0.89675,0.8968,1308000001.0
2009-10-29 19:20:00,0.89675,0.89675,0.8962,0.89635,2851000001.0
2009-10-29 19:25:00,0.89635,0.8964,0.8962,0.8963,1426200000.0
2009-10-29 19:30:00,0.8963,0.8965,0.89625,0.8963,1439399997.0
2009-10-29 19:35:00,0.8963,0.8964,0.89625,0.8963,727699999.0
2009-10-29 19:40:00,0.8963,0.8964,0.89595,0.89595,1639300001.0
2009-10-29 19:45:00,0.896,0.89625,0.8959,0.8961,1669500001.0
2009-10-29 19:50:00,0.8961,0.8963,0.896,0.8962,2376899996.0
2009-10-29 19:55:00,0.8962,0.8962,0.89585,0.89615,1737300001.0
2009-10-29 20:00:00,0.89615,0.8967,0.89615,0.8967,1584900000.0
2009-10-29 20:05:00,0.8967,0.8967,0.8966,0.89665,1554360000.0
2009-10-29 20:10:00,0.89665,0.89665,0.8964,0.8964,949700001.0
2009-10-29 20:15:00,0.8964,0.8968,0.8964,0.89665,2217299997.0
2009-10-29 20:20:00,0.89665,0.89715,0.89665,0.89715,2115800000.0
2009-10-29 20:25:00,0.8971,0.89715,0.89685,0.897,2504100001.0
2009-10-29 20:30:00,0.897,0.89715,0.89695,0.8971,1133299999.0
2009-10-29 20:35:00,0.8971,0.8971,0.89695,0.89705,1338500000.0
2009-10-29 20:40:00,0.897,0.8971,0.89665,0.89675,2232199993.0
2009-10-29 20:45:00,0.89675,0.89705,0.89675,0.897,1476799999.0
2009-10-29 20:50:00,0.89695,0.89705,0.89675,0.89695,1527799997.0
2009-10-29 20:55:00,0.8969,0.89735,0.8968,0.8971,2995499999.0
2009-10-29 21:00:00,0.8971,0.89715,0.89695,0.897,707500000.0
2009-10-29 21:05:00,0.89705,0.8971,0.8969,0.8969,661000001.0
2009-10-29 21:10:00,0.8969,0.8969,0.89675,0.89685,809399992.0
2009-10-29 21:15:00,0.89685,0.8972,0.89665,0.8971,2574600005.0
2009-10-29 21:20:00,0.8971,0.8973,0.897,0.89705,2334099999.0
2009-10-29 21:25:00,0.897,0.8972,0.89695,0.89705,2197400000.0
2009-10-29 21:30:00,0.89705,0.89725,0.8969,0.89715,3148499990.0
2009-10-29 21:35:00,0.89715,0.89725,0.89705,0.8972,1498000006.0
2009-10-29 21:40:00,0.8972,0.8973,0.8971,0.89715,4019100012.0
2009-10-29 21:45:00,0.8972,0.8973,0.89705,0.8971,4689000028.0
2009-10-29 21:50:00,0.8971,0.89725,0.8969,0.89705,2275999994.0
2009-10-29 21:55:00,0.89705,0.8972,0.8968,0.8971,3293900007.0
2009-10-29 22:00:00,0.8971,0.8971,0.8967,0.89675,2851700000.0
2009-10-29 22:05:00,0.89675,0.8968,0.8965,0.89655,1820799999.0
2009-10-29 22:10:00,0.89655,0.89655,0.8965,0.8965,571400000.0
2009-10-29 22:15:00,0.8965,0.89685,0.8965,0.8967,2008100001.0
2009-10-29 22:20:00,0.8967,0.89675,0.8965,0.89655,1468200000.0
2009-10-29 22:25:00,0.89655,0.8966,0.8965,0.8965,467700000.0
2009-10-29 22:30:00,0.8965,0.89655,0.8965,0.89655,903200000.0
2009-10-29 22:35:00,0.89655,0.8966,0.8963,0.8964,1596899996.0
2009-10-29 22:40:00,0.89645,0.89665,0.89635,0.8966,1154500000.0
2009-10-29 22:45:00,0.8966,0.89675,0.8965,0.8967,1033100000.0
2009-10-29 22:50:00,0.8967,0.8967,0.8964,0.89645,846600000.0
2009-10-29 22:55:00,0.8964,0.89645,0.8955,0.89555,1073100000.0
2009-10-29 23:00:00,0.89555,0.8962,0.89555,0.896,221400000.0
2009-10-29 23:05:00,0.89615,0.8962,0.8961,0.89615,49400000.0
2009-10-29 23:10:00,0.8961,0.89615,0.89595,0.89605,59400000.0
2009-10-29 23:15:00,0.896,0.89605,0.8956,0.89575,174700000.0
2009-10-29 23:20:00,0.89575,0.89645,0.89575,0.8964,335100000.0
2009-10-29 23:25:00,0.8964,0.8964,0.89585,0.8959,178800000.0
2009-10-29 23:30:00,0.8959,0.8959,0.8955,0.89565,156800000.0
2009-10-29 23:35:00,0.89565,0.89575,0.89555,0.8957,200400000.0
2009-10-29 23:40:00,0.8957,0.8957,0.89547,0.8957,447000000.0
2009-10-29 23:45:00,0.8957,0.8957,0.8956,0.8957,181200000.0
2009-10-29 23:50:00,0.8957,0.8959,0.8957,0.89585,158100000.0
2009-10-29 23:55:00,0.89585,0.89585,0.8957,0.8958,180200000.0
2009-10-30 00:00:00,0.8958,0.89595,0.8957,0.89585,528300000.0
2009-10-30 00:05:00,0.89585,0.8959,0.89575,0.89585,263400000.0
2009-10-30 00:10:00,0.89585,0.8959,0.89585,0.8959,308100000.0
2009-10-30 00:15:00,0.8959,0.896,0.8959,0.89595,423100000.0
2009-10-30 00:20:00,0.89595,0.89595,0.8959,0.8959,196500000.0
2009-10-30 00:25:00,0.89595,0.8961,0.8958,0.896,138200000.0
2009-10-30 00:30:00,0.896,0.8961,0.896,0.8961,563900000.0
2009-10-30 00:35:00,0.89605,0.8961,0.896,0.8961,424000000.0
2009-10-30 00:40:00,0.8961,0.89625,0.8961,0.8962,915299999.0
2009-10-30 00:45:00,0.8962,0.8965,0.8962,0.89625,955500000.0
2009-10-30 00:50:00,0.89625,0.89625,0.896,0.89605,296600000.0
2009-10-30 00:55:00,0.89605,0.89605,0.8958,0.89595,346300000.0
2009-10-30 01:00:00,0.89595,0.896,0.8957,0.8958,1109300000.0
2009-10-30 01:05:00,0.8958,0.8961,0.8958,0.8961,526300000.0
2009-10-30 01:10:00,0.8961,0.8961,0.896,0.896,106800000.0
2009-10-30 01:15:00,0.896,0.89625,0.896,0.8961,893300001.0
2009-10-30 01:20:00,0.89615,0.89615,0.8961,0.8961,426200000.0
2009-10-30 01:25:00,0.8961,0.8961,0.89595,0.896,171300000.0
2009-10-30 01:30:00,0.896,0.896,0.89565,0.89565,954500000.0
2009-10-30 01:35:00,0.89565,0.89575,0.8956,0.89565,551600000.0
2009-10-30 01:40:00,0.8957,0.89595,0.89535,0.89545,2178099998.0
2009-10-30 01:45:00,0.89545,0.8957,0.89535,0.8957,2712199991.0
2009-10-30 01:50:00,0.8957,0.89595,0.8956,0.8959,1994400000.0
2009-10-30 01:55:00,0.8959,0.89595,0.8958,0.8959,1968199999.0
2009-10-30 02:00:00,0.8959,0.8962,0.89585,0.89605,4603200007.0
2009-10-30 02:05:00,0.89605,0.89625,0.89595,0.89625,4574999987.0
2009-10-30 02:10:00,0.89625,0.89625,0.89575,0.896,2871800002.0
2009-10-30 02:15:00,0.896,0.8961,0.8958,0.896,2678600001.0
2009-10-30 02:20:00,0.896,0.8961,0.8959,0.89605,2022900001.0
2009-10-30 02:25:00,0.89605,0.89625,0.8959,0.8959,3319299987.0
2009-10-30 02:30:00,0.89595,0.89635,0.8957,0.8962,2485499996.0
2009-10-30 02:35:00,0.8962,0.8963,0.89595,0.896,2140900003.0
2009-10-30 02:40:00,0.896,0.89625,0.89595,0.89625,1204199999.0
2009-10-30 02:45:00,0.89625,0.89645,0.8962,0.8963,3076900026.0
2009-10-30 02:50:00,0.89635,0.8964,0.8956,0.8956,3069600009.0
2009-10-30 02:55:00,0.8956,0.89605,0.8955,0.89575,1936600000.0
2009-10-30 03:00:00,0.89575,0.896,0.89545,0.8957,2839300007.0
2009-10-30 03:05:00,0.8957,0.89595,0.89565,0.89585,1998499999.0
2009-10-30 03:10:00,0.89585,0.8959,0.8954,0.89545,1911900000.0
2009-10-30 03:15:00,0.89545,0.896,0.8953,0.89585,3338199999.0
2009-10-30 03:20:00,0.89585,0.89615,0.89575,0.8961,1835100007.0
2009-10-30 03:25:00,0.89605,0.8962,0.89605,0.8961,1480100000.0
2009-10-30 03:30:00,0.8961,0.8961,0.89585,0.89585,1308700000.0
2009-10-30 03:35:00,0.89585,0.8959,0.89555,0.89555,1863000000.0
2009-10-30 03:40:00,0.89555,0.8957,0.89555,0.89555,1566200001.0
2009-10-30 03:45:00,0.89555,0.8956,0.89535,0.8955,2594099998.0
2009-10-30 03:50:00,0.8955,0.89585,0.8955,0.8958,1825300002.0
2009-10-30 03:55:00,0.8958,0.89585,0.8954,0.8954,1790900000.0
2009-10-30 04:00:00,0.8954,0.89575,0.8954,0.8957,1702099999.0
2009-10-30 04:05:00,0.8957,0.8958,0.8956,0.89575,1245100000.0
2009-10-30 04:10:00,0.89575,0.896,0.89575,0.8958,1541300001.0
2009-10-30 04:15:00,0.8958,0.8958,0.89575,0.8958,942400000.0
2009-10-30 04:20:00,0.8958,0.89615,0.8958,0.896,1640199996.0
2009-10-30 04:25:00,0.896,0.89605,0.8958,0.89605,1236600001.0
2009-10-30 04:30:00,0.89605,0.89605,0.89585,0.896,1421500000.0
2009-10-30 04:35:00,0.896,0.89605,0.8959,0.89595,907400000.0
2009-10-30 04:40:00,0.89595,0.896,0.8958,0.8959,1497799999.0
2009-10-30 04:45:00,0.8959,0.8962,0.8958,0.8962,1140900000.0
2009-10-30 04:50:00,0.89615,0.8962,0.89595,0.8961,1006600000.0
2009-10-30 04:55:00,0.8961,0.89625,0.89605,0.8962,866799999.0
2009-10-30 05:00:00,0.89613,0.8962,0.89596,0.89605,388000000.0
2009-10-30 05:05:00,0.89605,0.89605,0.8959,0.8959,670300000.0
2009-10-30 05:10:00,0.8959,0.89605,0.8956,0.8957,1128300001.0
2009-10-30 05:15:00,0.8957,0.896,0.8956,0.896,828500001.0
2009-10-30 05:20:00,0.89605,0.8961,0.8959,0.89595,1275200000.0
2009-10-30 05:25:00,0.89595,0.89625,0.8959,0.89615,1675600001.0
2009-10-30 05:30:00,0.89615,0.8962,0.89595,0.8962,1251900002.0
2009-10-30 05:35:00,0.89615,0.8964,0.896,0.89635,1693199998.0
2009-10-30 05:40:00,0.8964,0.89645,0.8961,0.89615,1008699999.0
2009-10-30 05:45:00,0.89615,0.8962,0.896,0.89605,772400000.0
2009-10-30 05:50:00,0.89605,0.8963,0.89605,0.8962,1333500000.0
2009-10-30 05:55:00,0.8962,0.89625,0.8959,0.89595,907200000.0
2009-10-30 06:00:00,0.89595,0.89605,0.8959,0.896,1747000000.0
2009-10-30 06:05:00,0.896,0.8961,0.89585,0.89605,404700000.0
2009-10-30 06:10:00,0.8961,0.89615,0.896,0.896,1005999999.0
2009-10-30 06:15:00,0.896,0.89615,0.896,0.896,635700000.0
2009-10-30 06:20:00,0.896,0.8962,0.89595,0.89605,978000000.0
2009-10-30 06:25:00,0.89605,0.89665,0.89605,0.89655,1654800001.0
2009-10-30 06:30:00,0.89655,0.8968,0.89635,0.8965,1830800000.0
2009-10-30 06:35:00,0.8965,0.8968,0.8965,0.89675,1412900000.0
2009-10-30 06:40:00,0.89675,0.8968,0.89655,0.8967,890200000.0
2009-10-30 06:45:00,0.8967,0.8968,0.89655,0.89665,1257600000.0
2009-10-30 06:50:00,0.89665,0.8968,0.89655,0.8968,764100000.0
2009-10-30 06:55:00,0.8968,0.89685,0.8967,0.89675,539800000.0
2009-10-30 07:00:00,0.89675,0.89675,0.89665,0.8967,796500000.0
2009-10-30 07:05:00,0.89675,0.8968,0.89655,0.89665,879700000.0
2009-10-30 07:10:00,0.89665,0.89665,0.89645,0.89655,570700000.0
2009-10-30 07:15:00,0.89655,0.89655,0.89635,0.8965,604300000.0
2009-10-30 07:20:00,0.8965,0.89655,0.8964,0.89655,924499999.0
2009-10-30 07:25:00,0.89655,0.89665,0.89645,0.89645,992799999.0
2009-10-30 07:30:00,0.8964,0.89645,0.8963,0.89635,1762599997.0
2009-10-30 07:35:00,0.8964,0.89685,0.89635,0.89675,1848600000.0
2009-10-30 07:40:00,0.8967,0.8968,0.8966,0.89675,2473700002.0
2009-10-30 07:45:00,0.89675,0.8971,0.89675,0.89695,3312800000.0
2009-10-30 07:50:00,0.89695,0.897,0.8967,0.8968,1425599999.0
2009-10-30 07:55:00,0.8968,0.8968,0.89655,0.8966,1262100001.0
2009-10-30 08:00:00,0.8966,0.8968,0.8964,0.89655,2317700003.0
2009-10-30 08:05:00,0.89655,0.89655,0.8962,0.89645,1202300000.0
2009-10-30 08:10:00,0.8965,0.89685,0.8965,0.8967,1681700000.0
2009-10-30 08:15:00,0.89665,0.89675,0.8965,0.89675,1537900002.0
2009-10-30 08:20:00,0.89675,0.89675,0.8964,0.8964,1234100000.0
2009-10-30 08:25:00,0.8964,0.89645,0.89615,0.8964,1275099998.0
2009-10-30 08:30:00,0.8964,0.89655,0.8963,0.8965,936700000.0
2009-10-30 08:35:00,0.89645,0.89705,0.89635,0.8969,1704900006.0
2009-10-30 08:40:00,0.8969,0.89695,0.89655,0.8966,1807400000.0
2009-10-30 08:45:00,0.8966,0.897,0.89645,0.8969,2898500000.0
2009-10-30 08:50:00,0.89695,0.89715,0.8969,0.8971,2347399997.0
2009-10-30 08:55:00,0.8972,0.89765,0.897,0.89765,1422199998.0
2009-10-30 09:00:00,0.89765,0.89765,0.8965,0.89655,1781900000.0
2009-10-30 09:05:00,0.89655,0.8969,0.89645,0.8968,1515400000.0
2009-10-30 09:10:00,0.89675,0.8968,0.8956,0.8957,2620960002.0
2009-10-30 09:15:00,0.8957,0.896,0.89555,0.89595,2539999997.0
2009-10-30 09:20:00,0.89595,0.8962,0.89565,0.89575,1982800002.0
2009-10-30 09:25:00,0.8957,0.89575,0.895,0.895,3858500008.0
2009-10-30 09:30:00,0.895,0.89643,0.89485,0.89485,5433200000.0
2009-10-30 09:35:00,0.89485,0.8954,0.8947,0.895,2822799995.0
2009-10-30 09:40:00,0.895,0.8955,0.89495,0.8954,2150100002.0
2009-10-30 09:45:00,0.8954,0.89595,0.8954,0.8958,2846700007.0
2009-10-30 09:50:00,0.8958,0.8962,0.8956,0.89585,1621599999.0
2009-10-30 09:55:00,0.89585,0.896,0.89565,0.8959,1688600001.0
2009-10-30 10:00:00,0.8959,0.896,0.89565,0.89585,2861499996.0
2009-10-30 10:05:00,0.89585,0.8964,0.89575,0.896,3249799994.0
2009-10-30 10:10:00,0.896,0.89615,0.8954,0.89565,2886599999.0
2009-10-30 10:15:00,0.89565,0.89625,0.8955,0.89615,3125500003.0
2009-10-30 10:20:00,0.89615,0.8965,0.896,0.8963,3675899991.0
2009-10-30 10:25:00,0.8963,0.89645,0.89585,0.8964,3391799997.0
2009-10-30 10:30:00,0.8964,0.8965,0.89585,0.89585,2537699996.0
2009-10-30 10:35:00,0.89585,0.89585,0.8951,0.89525,1411699998.0
2009-10-30 10:40:00,0.89525,0.8958,0.89525,0.8957,1679200001.0
2009-10-30 10:45:00,0.8957,0.8957,0.8953,0.8956,2389500002.0
2009-10-30 10:50:00,0.8956,0.89615,0.89555,0.89615,2945700002.0
2009-10-30 10:55:00,0.8961,0.8964,0.89605,0.89625,2082299996.0
2009-10-30 11:00:00,0.8962,0.89625,0.89585,0.89595,2235599998.0
2009-10-30 11:05:00,0.89595,0.89595,0.89525,0.89535,2822699999.0
2009-10-30 11:10:00,0.89535,0.89555,0.8952,0.8954,3398399997.0
2009-10-30 11:15:00,0.8954,0.8959,0.8953,0.89535,2632000003.0
2009-10-30 11:20:00,0.8953,0.89595,0.89525,0.89595,2754200001.0
2009-10-30 11:25:00,0.89595,0.8961,0.89585,0.89595,2515900002.0
2009-10-30 11:30:00,0.8959,0.89605,0.8958,0.896,2013000001.0
2009-10-30 11:35:00,0.896,0.8964,0.8958,0.8962,1677799998.0
2009-10-30 11:40:00,0.8962,0.8969,0.8962,0.8968,1704500000.0
2009-10-30 11:45:00,0.8968,0.89735,0.89675,0.897,2396900004.0
2009-10-30 11:50:00,0.897,0.897,0.89665,0.8969,1989299999.0
2009-10-30 11:55:00,0.89695,0.8983,0.89665,0.89775,3051799998.0
2009-10-30 12:00:00,0.89775,0.8988,0.89755,0.89815,3578799999.0
2009-10-30 12:05:00,0.89815,0.89815,0.8973,0.8976,4176000001.0
2009-10-30 12:10:00,0.8976,0.8981,0.8969,0.89805,3286100004.0
2009-10-30 12:15:00,0.89805,0.8988,0.89795,0.89835,3511900002.0
2009-10-30 12:20:00,0.8983,0.8989,0.89825,0.89835,3529300001.0
2009-10-30 12:25:00,0.89835,0.8984,0.8967,0.89705,3626399990.0
2009-10-30 12:30:00,0.89705,0.8976,0.8966,0.8975,3115799995.0
2009-10-30 12:35:00,0.8975,0.8982,0.89735,0.898,1889700001.0
2009-10-30 12:40:00,0.898,0.8981,0.89785,0.8979,2048799998.0
2009-10-30 12:45:00,0.8979,0.898,0.89775,0.89795,1785700002.0
2009-10-30 12:50:00,0.89795,0.8985,0.89785,0.8981,3524799997.0
2009-10-30 12:55:00,0.8981,0.89815,0.8979,0.8979,1952100001.0
2009-10-30 13:00:00,0.8979,0.898,0.8974,0.8974,1662899997.0
2009-10-30 13:05:00,0.8974,0.8975,0.8972,0.89735,3514999995.0
2009-10-30 13:10:00,0.89735,0.8974,0.8972,0.8973,1377500000.0
2009-10-30 13:15:00,0.8973,0.8976,0.89685,0.89685,2326700000.0
2009-10-30 13:20:00,0.89685,0.89685,0.89655,0.89665,2351600001.0
2009-10-30 13:25:00,0.8967,0.89685,0.89575,0.8961,4005300001.0
2009-10-30 13:30:00,0.8961,0.8961,0.89515,0.8957,4989800013.0
2009-10-30 13:35:00,0.8957,0.89595,0.89475,0.89485,4738800001.0
2009-10-30 13:40:00,0.89485,0.89545,0.8948,0.89545,2610600005.0
2009-10-30 13:45:00,0.89545,0.89585,0.8954,0.8956,1744199999.0
2009-10-30 13:50:00,0.8956,0.8957,0.89545,0.8955,3123699998.0
2009-10-30 13:55:00,0.8955,0.8963,0.8955,0.89625,3189900004.0
2009-10-30 14:00:00,0.89625,0.8963,0.8958,0.89585,2226500000.0
2009-10-30 14:05:00,0.89585,0.89595,0.8955,0.89565,1755599998.0
2009-10-30 14:10:00,0.89565,0.8957,0.89525,0.8954,1414200000.0
2009-10-30 14:15:00,0.8954,0.89545,0.8951,0.89535,2523600004.0
2009-10-30 14:20:00,0.8954,0.8957,0.89525,0.8957,2414400003.0
2009-10-30 14:25:00,0.8957,0.89595,0.8956,0.8958,2310800001.0
2009-10-30 14:30:00,0.89575,0.8961,0.89545,0.89555,2680000000.0
2009-10-30 14:35:00,0.8955,0.89595,0.89545,0.89595,2533999999.0
2009-10-30 14:40:00,0.8959,0.89605,0.8958,0.896,1900499997.0
2009-10-30 14:45:00,0.896,0.8965,0.89585,0.89615,3355400002.0
2009-10-30 14:50:00,0.89615,0.8963,0.8955,0.8955,2954599999.0
2009-10-30 14:55:00,0.89555,0.8958,0.894,0.894,3002700001.0
2009-10-30 15:00:00,0.894,0.89435,0.89375,0.8942,3433900001.0
2009-10-30 15:05:00,0.8942,0.89425,0.89295,0.8933,3003649999.0
2009-10-30 15:10:00,0.8933,0.89375,0.89315,0.89375,3397400005.0
2009-10-30 15:15:00,0.8937,0.8947,0.8937,0.8947,3128899999.0
2009-10-30 15:20:00,0.8947,0.8948,0.8946,0.8947,2163600002.0
2009-10-30 15:25:00,0.8947,0.8951,0.89465,0.89505,1831700000.0
2009-10-30 15:30:00,0.89505,0.89575,0.895,0.89565,2392999998.0
2009-10-30 15:35:00,0.89555,0.8956,0.8953,0.8955,3547399995.0
2009-10-30 15:40:00,0.89545,0.89565,0.8952,0.89545,3519099996.0
2009-10-30 15:45:00,0.8954,0.8959,0.8952,0.8952,3710300005.0
2009-10-30 15:50:00,0.8952,0.8956,0.89505,0.8955,4582999998.0
2009-10-30 15:55:00,0.8955,0.8958,0.89535,0.89545,3501699999.0
2009-10-30 16:00:00,0.89545,0.8956,0.89525,0.89555,4805100001.0
2009-10-30 16:05:00,0.89555,0.8958,0.89535,0.89555,3633600001.0
2009-10-30 16:10:00,0.89555,0.89555,0.8951,0.89515,2289099996.0
2009-10-30 16:15:00,0.89515,0.89585,0.89515,0.89555,3513599998.0
2009-10-30 16:20:00,0.89555,0.89565,0.8951,0.89525,4142400001.0
2009-10-30 16:25:00,0.89525,0.89535,0.89405,0.89405,4329100001.0
2009-10-30 16:30:00,0.89405,0.89435,0.894,0.89415,3320099998.0
2009-10-30 16:35:00,0.89415,0.8942,0.8934,0.89355,3717100000.0
2009-10-30 16:40:00,0.89355,0.89365,0.89295,0.89295,4267500007.0
2009-10-30 16:45:00,0.89295,0.89375,0.89295,0.89345,3748099997.0
2009-10-30 16:50:00,0.89345,0.89345,0.89295,0.89345,3768400000.0
2009-10-30 16:55:00,0.89345,0.89375,0.89325,0.89365,3594499999.0
2009-10-30 17:00:00,0.89365,0.8938,0.89345,0.89355,3240499998.0
2009-10-30 17:05:00,0.89355,0.89385,0.89315,0.89385,2852300001.0
2009-10-30 17:10:00,0.89385,0.8942,0.89375,0.894,3601300002.0
2009-10-30 17:15:00,0.894,0.8941,0.8932,0.89325,3816100001.0
2009-10-30 17:20:00,0.8932,0.89335,0.89305,0.89325,4156699999.0
2009-10-30 17:25:00,0.89325,0.8943,0.8932,0.89385,3160800001.0
2009-10-30 17:30:00,0.8938,0.89405,0.8936,0.894,3736100004.0
2009-10-30 17:35:00,0.894,0.89535,0.89395,0.89485,4676400001.0
2009-10-30 17:40:00,0.89485,0.89505,0.89465,0.8948,3502300002.0
2009-10-30 17:45:00,0.8948,0.8957,0.8946,0.8957,3512199997.0
2009-10-30 17:50:00,0.8958,0.897,0.89565,0.89665,4252400001.0
2009-10-30 17:55:00,0.89665,0.89675,0.89485,0.8953,4431600004.0
2009-10-30 18:00:00,0.89535,0.89555,0.89455,0.8949,4942300002.0
2009-10-30 18:05:00,0.8948,0.8953,0.89415,0.8945,4873600005.0
2009-10-30 18:10:00,0.89455,0.8948,0.89415,0.89465,3325700000.0
2009-10-30 18:15:00,0.89465,0.8947,0.8941,0.8946,2915099997.0
2009-10-30 18:20:00,0.8946,0.8947,0.89405,0.8944,3059999999.0
2009-10-30 18:25:00,0.8944,0.89535,0.89435,0.8948,4712599996.0
2009-10-30 18:30:00,0.8948,0.89535,0.8946,0.8953,4787299997.0
2009-10-30 18:35:00,0.8953,0.89565,0.89525,0.89555,2928450000.0
2009-10-30 18:40:00,0.89555,0.8957,0.8953,0.89555,2433199998.0
2009-10-30 18:45:00,0.89555,0.8956,0.89505,0.8951,2794000003.0
2009-10-30 18:50:00,0.8951,0.89525,0.8945,0.89495,4029999999.0
2009-10-30 18:55:00,0.89495,0.896,0.89495,0.89585,4161200004.0
2009-10-30 19:00:00,0.89585,0.8959,0.89545,0.89575,2423600000.0
2009-10-30 19:05:00,0.89575,0.89635,0.89565,0.89605,2507000006.0
2009-10-30 19:10:00,0.89605,0.8966,0.8959,0.8965,4174000010.0
2009-10-30 19:15:00,0.89655,0.89705,0.89655,0.8969,3142400005.0
2009-10-30 19:20:00,0.89685,0.89685,0.89605,0.89615,3203000004.0
2009-10-30 19:25:00,0.8962,0.89645,0.8959,0.8959,3359600002.0
2009-10-30 19:30:00,0.8959,0.896,0.8954,0.8959,3480000000.0
2009-10-30 19:35:00,0.8959,0.8962,0.8957,0.8959,2206700000.0
2009-10-30 19:40:00,0.8959,0.8964,0.8958,0.896,2165200000.0
2009-10-30 19:45:00,0.896,0.8962,0.8959,0.89595,3259500004.0
2009-10-30 19:50:00,0.89595,0.89625,0.8959,0.89615,1572700002.0
2009-10-30 19:55:00,0.89615,0.8965,0.8961,0.8963,2415300000.0
2009-10-30 20:00:00,0.89635,0.89655,0.896,0.8965,3095500001.0
2009-10-30 20:05:00,0.8965,0.89665,0.8962,0.8964,2478300000.0
2009-10-30 20:10:00,0.8964,0.8965,0.8962,0.8963,1410200000.0
2009-10-30 20:15:00,0.8963,0.8965,0.89605,0.8964,2608700003.0
2009-10-30 20:20:00,0.89645,0.8966,0.8964,0.8966,1808599999.0
2009-10-30 20:25:00,0.89665,0.89665,0.8964,0.89645,3054400000.0
2009-10-30 20:30:00,0.89645,0.89645,0.89595,0.896,1966300000.0
2009-10-30 20:35:00,0.896,0.89615,0.89585,0.89595,2943200003.0
2009-10-30 20:40:00,0.89595,0.8961,0.8958,0.8958,1838199999.0
2009-10-30 20:45:00,0.8958,0.8959,0.8955,0.89555,2054800000.0
2009-10-30 20:50:00,0.89555,0.8956,0.8954,0.8955,2155699998.0
2009-10-30 20:55:00,0.8955,0.8955,0.8952,0.8954,2949900001.0
2009-10-30 21:00:00,0.8954,0.8956,0.89525,0.8953,1987200000.0
2009-10-30 21:05:00,0.8953,0.89535,0.895,0.89505,1511599999.0
2009-10-30 21:10:00,0.89505,0.8957,0.89505,0.8953,1951300000.0
2009-10-30 21:15:00,0.8953,0.89555,0.8952,0.8954,1709600000.0
2009-10-30 21:20:00,0.8954,0.8957,0.8954,0.89565,861600000.0
2009-10-30 21:25:00,0.89565,0.89585,0.8955,0.8958,895700000.0
2009-10-30 21:30:00,0.89585,0.8961,0.89575,0.89585,1453900000.0
2009-10-30 21:35:00,0.89585,0.89615,0.89585,0.89605,1114200000.0
2009-10-30 21:40:00,0.8961,0.89645,0.8961,0.89635,1495300000.0
2009-10-30 21:45:00,0.8964,0.8964,0.89615,0.8963,963750000.0
2009-10-30 21:50:00,0.8963,0.8965,0.89605,0.8961,1729300000.0
2009-10-30 21:55:00,0.89615,0.8964,0.89595,0.89625,972000000.0
2009-10-30 22:00:00,0.89625,0.89665,0.89595,0.896,1224700000.0
2009-10-30 22:05:00,0.896,0.8961,0.89555,0.8956,1012400000.0
2009-10-30 22:10:00,0.8956,0.8956,0.8953,0.8955,979500000.0
2009-10-30 22:15:00,0.89545,0.89555,0.89515,0.89535,1146700000.0
2009-10-30 22:20:00,0.89535,0.8954,0.89515,0.8953,778500000.0
2009-10-30 22:25:00,0.8953,0.8954,0.895,0.8951,1787000000.0
2009-10-30 22:30:00,0.8951,0.8953,0.89505,0.89525,1433500000.0
2009-10-30 22:35:00,0.89525,0.89545,0.89515,0.8952,1481900000.0
2009-10-30 22:40:00,0.8952,0.8952,0.89505,0.89515,841700000.0
2009-10-30 22:45:00,0.8951,0.8951,0.89485,0.895,495300000.0
2009-10-30 22:50:00,0.895,0.89515,0.8948,0.89495,775700000.0
2009-10-30 22:55:00,0.8949,0.8953,0.89335,0.8936,721099999.0
2009-11-02 00:00:00,0.89695,0.89745,0.89645,0.8973,351700000.0
2009-11-02 00:05:00,0.8973,0.8983,0.8972,0.8982,508100000.0
2009-11-02 00:10:00,0.89825,0.8985,0.89795,0.89835,304200000.0
2009-11-02 00:15:00,0.89835,0.8984,0.89785,0.8981,351200000.0
2009-11-02 00:20:00,0.8981,0.89925,0.8981,0.89895,241800000.0
2009-11-02 00:25:00,0.89895,0.89895,0.8982,0.89845,653900000.0
2009-11-02 00:30:00,0.8985,0.89865,0.89815,0.8984,760300000.0
2009-11-02 00:35:00,0.8984,0.89845,0.89815,0.89835,599500000.0
2009-11-02 00:40:00,0.89835,0.89845,0.8981,0.89825,650300000.0
2009-11-02 00:45:00,0.89825,0.89835,0.8982,0.8983,406000000.0
2009-11-02 00:50:00,0.8983,0.8986,0.89685,0.89815,673900000.0
2009-11-02 00:55:00,0.8982,0.8988,0.8979,0.8981,766100000.0
2009-11-02 01:00:00,0.89815,0.8987,0.8977,0.89795,1499700000.0
2009-11-02 01:05:00,0.89795,0.89815,0.8973,0.89755,633200000.0
2009-11-02 01:10:00,0.89755,0.89755,0.89615,0.8967,1660900000.0
2009-11-02 01:15:00,0.8967,0.8975,0.89665,0.89685,1756100000.0
2009-11-02 01:20:00,0.89685,0.8969,0.89645,0.8965,626900000.0
2009-11-02 01:25:00,0.8965,0.8967,0.8964,0.8964,534600000.0
2009-11-02 01:30:00,0.8964,0.8969,0.89605,0.8969,1293100000.0
2009-11-02 01:35:00,0.8969,0.89705,0.89675,0.89695,1458400000.0
2009-11-02 01:40:00,0.89695,0.89695,0.89595,0.896,853800000.0
2009-11-02 01:45:00,0.89595,0.8962,0.89565,0.8958,823300000.0
2009-11-02 01:50:00,0.8958,0.89605,0.89545,0.896,1434500000.0
2009-11-02 01:55:00,0.896,0.8961,0.8958,0.89585,1569700000.0
2009-11-02 02:00:00,0.89585,0.8963,0.89575,0.8958,1954500000.0
2009-11-02 02:05:00,0.8958,0.8961,0.89555,0.89605,2188199999.0
2009-11-02 02:10:00,0.896,0.8961,0.8956,0.89575,1858400001.0
2009-11-02 02:15:00,0.89575,0.89605,0.8955,0.89555,1247300000.0
2009-11-02 02:20:00,0.89555,0.8958,0.8954,0.8956,1624500000.0
2009-11-02 02:25:00,0.8956,0.8959,0.8954,0.8956,1151200000.0
2009-11-02 02:30:00,0.8956,0.89595,0.89555,0.8958,658300000.0
2009-11-02 02:35:00,0.8958,0.89625,0.8952,0.89565,1392000001.0
2009-11-02 02:40:00,0.89565,0.8958,0.8952,0.89535,1490500000.0
2009-11-02 02:45:00,0.89535,0.8959,0.89535,0.8958,1353900000.0
2009-11-02 02:50:00,0.8958,0.896,0.89545,0.8955,1818799998.0
2009-11-02 02:55:00,0.8955,0.8957,0.89535,0.8956,1978000000.0
2009-11-02 03:00:00,0.8956,0.89605,0.89545,0.896,1336700001.0
2009-11-02 03:05:00,0.896,0.896,0.8959,0.89595,962700000.0
2009-11-02 03:10:00,0.89595,0.896,0.8958,0.8958,1610300000.0
2009-11-02 03:15:00,0.8958,0.8961,0.89575,0.89605,2067500000.0
2009-11-02 03:20:00,0.89605,0.8964,0.896,0.89615,2189700000.0
2009-11-02 03:25:00,0.89615,0.8963,0.8961,0.8962,1954700000.0
2009-11-02 03:30:00,0.89625,0.8964,0.89615,0.8963,2008100000.0
2009-11-02 03:35:00,0.8963,0.89645,0.89615,0.89635,1239500000.0
2009-11-02 03:40:00,0.8964,0.8965,0.8962,0.8962,909000000.0
2009-11-02 03:45:00,0.89625,0.89635,0.89595,0.89595,1461600000.0
2009-11-02 03:50:00,0.896,0.8965,0.89595,0.89645,509000000.0
2009-11-02 03:55:00,0.8964,0.89655,0.89635,0.89645,478800000.0
2009-11-02 04:00:00,0.89645,0.8967,0.8962,0.8967,1041100000.0
2009-11-02 04:05:00,0.8967,0.89675,0.89655,0.8967,1224900000.0
2009-11-02 04:10:00,0.8967,0.89685,0.89655,0.89685,1145300000.0
2009-11-02 04:15:00,0.89685,0.89725,0.89665,0.8967,837900000.0
2009-11-02 04:20:00,0.8967,0.8968,0.89655,0.89655,780600000.0
2009-11-02 04:25:00,0.8966,0.8967,0.89635,0.8967,1679400000.0
2009-11-02 04:30:00,0.8967,0.897,0.89665,0.89685,1130400000.0
2009-11-02 04:35:00,0.89685,0.89715,0.89655,0.8971,1759700000.0
2009-11-02 04:40:00,0.8971,0.89715,0.89695,0.897,1265500000.0
2009-11-02 04:45:00,0.897,0.8971,0.89695,0.897,542400000.0
2009-11-02 04:50:00,0.897,0.89745,0.897,0.89735,469600000.0
2009-11-02 04:55:00,0.89735,0.89735,0.8972,0.89725,455000000.0
2009-11-02 05:00:00,0.89725,0.89735,0.8972,0.8973,274000000.0
2009-11-02 05:05:00,0.89735,0.8974,0.8971,0.8971,327000000.0
2009-11-02 05:10:00,0.8971,0.89715,0.8967,0.897,1337400000.0
2009-11-02 05:15:00,0.89695,0.8973,0.89695,0.89725,968200000.0
2009-11-02 05:20:00,0.8973,0.8974,0.89715,0.8972,877000000.0
2009-11-02 05:25:00,0.8972,0.8973,0.89705,0.8971,667300000.0
2009-11-02 05:30:00,0.89705,0.8973,0.89695,0.89725,1045900000.0
2009-11-02 05:35:00,0.89725,0.8973,0.89715,0.89715,571400000.0
2009-11-02 05:40:00,0.89715,0.89715,0.89635,0.8964,983800000.0
2009-11-02 05:45:00,0.89635,0.89665,0.89635,0.89645,1044800000.0
2009-11-02 05:50:00,0.8965,0.89665,0.89635,0.89635,932600000.0
2009-11-02 05:55:00,0.89635,0.89645,0.89635,0.8964,1223100000.0
2009-11-02 06:00:00,0.8964,0.8965,0.896,0.89645,1173500000.0
2009-11-02 06:05:00,0.89645,0.89685,0.8964,0.89675,677800000.0
2009-11-02 06:10:00,0.8967,0.8968,0.89625,0.8967,532800000.0
2009-11-02 06:15:00,0.89665,0.89675,0.89655,0.89675,335900000.0
2009-11-02 06:20:00,0.8967,0.89675,0.89665,0.8967,421000000.0
2009-11-02 06:25:00,0.8967,0.89685,0.89665,0.89685,1717399999.0
2009-11-02 06:30:00,0.89685,0.89685,0.89665,0.8968,1257199997.0
2009-11-02 06:35:00,0.8968,0.89685,0.89665,0.8968,2415900017.0
2009-11-02 06:40:00,0.89685,0.8969,0.89665,0.8968,2243600007.0
2009-11-02 06:45:00,0.89685,0.89695,0.8967,0.89685,2765700000.0
2009-11-02 06:50:00,0.89685,0.89695,0.8967,0.89685,2158299988.0
2009-11-02 06:55:00,0.89715,0.89725,0.89705,0.89725,1036300000.0
2009-11-02 07:00:00,0.89725,0.89725,0.89655,0.89675,1114100004.0
2009-11-02 07:05:00,0.89675,0.89695,0.89675,0.89685,1657200000.0
2009-11-02 07:10:00,0.89685,0.89695,0.8966,0.89665,1152999999.0
2009-11-02 07:15:00,0.89665,0.8967,0.8966,0.8967,742099999.0
2009-11-02 07:20:00,0.8967,0.897,0.8967,0.897,1116100000.0
2009-11-02 07:25:00,0.897,0.8971,0.8969,0.89695,954200001.0
2009-11-02 07:30:00,0.89695,0.89695,0.89665,0.89665,933900000.0
2009-11-02 07:35:00,0.89665,0.89675,0.89665,0.89665,1485399996.0
2009-11-02 07:40:00,0.89665,0.8968,0.89665,0.8967,403900000.0
2009-11-02 07:45:00,0.8967,0.8974,0.8967,0.8972,2332699999.0
2009-11-02 07:50:00,0.8972,0.89735,0.89715,0.89725,2215499999.0
2009-11-02 07:55:00,0.89725,0.8974,0.89685,0.89685,1693200001.0
2009-11-02 08:00:00,0.89685,0.89685,0.89645,0.89645,811100000.0
2009-11-02 08:05:00,0.89645,0.89665,0.8964,0.89665,1173000001.0
2009-11-02 08:10:00,0.89665,0.8972,0.89665,0.89715,1580900002.0
2009-11-02 08:15:00,0.89715,0.89725,0.8966,0.8968,2252699997.0
2009-11-02 08:20:00,0.8968,0.897,0.8968,0.8969,1842199995.0
2009-11-02 08:25:00,0.8969,0.8973,0.8968,0.897,2337200001.0
2009-11-02 08:30:00,0.897,0.89725,0.897,0.89715,1043100000.0
2009-11-02 08:35:00,0.8972,0.89725,0.897,0.89705,1302200001.0
2009-11-02 08:40:00,0.89705,0.89705,0.89685,0.89695,726200000.0
2009-11-02 08:45:00,0.89695,0.89695,0.89695,0.89695,177900000.0
2009-11-02 08:50:00,0.89695,0.897,0.89675,0.89675,1698800000.0
2009-11-02 08:55:00,0.89675,0.89675,0.8963,0.89635,2175200000.0
2009-11-02 09:00:00,0.89635,0.89815,0.8963,0.8981,2311300001.0
2009-11-02 09:05:00,0.8981,0.8981,0.8972,0.89725,2319499996.0
2009-11-02 09:10:00,0.89725,0.8991,0.8972,0.89875,3199799999.0
2009-11-02 09:15:00,0.89875,0.8988,0.8979,0.898,3005100001.0
2009-11-02 09:20:00,0.898,0.89805,0.89725,0.89755,2193200003.0
2009-11-02 09:25:00,0.89755,0.89795,0.89755,0.89785,2151499999.0
2009-11-02 09:30:00,0.89785,0.89815,0.8975,0.89765,2404500000.0
2009-11-02 09:35:00,0.89765,0.89785,0.8976,0.89785,1129800002.0
2009-11-02 09:40:00,0.89785,0.8987,0.8977,0.8984,2519400002.0
2009-11-02 09:45:00,0.8984,0.8984,0.89775,0.89795,2067899999.0
2009-11-02 09:50:00,0.89795,0.8983,0.89785,0.8982,2889300002.0
2009-11-02 09:55:00,0.8982,0.89825,0.8978,0.8981,2925900002.0
2009-11-02 10:00:00,0.89815,0.89855,0.898,0.89855,4372699996.0
2009-11-02 10:05:00,0.89855,0.90155,0.8984,0.90155,5723999994.0
2009-11-02 10:10:00,0.90155,0.9023,0.90125,0.90185,6130000000.0
2009-11-02 10:15:00,0.90185,0.9021,0.9015,0.90155,5081699997.0
2009-11-02 10:20:00,0.90155,0.9016,0.9005,0.9013,4466300003.0
2009-11-02 10:25:00,0.90135,0.9018,0.901,0.9015,3375900003.0
2009-11-02 10:30:00,0.9015,0.90225,0.90145,0.90175,4289399997.0
2009-11-02 10:35:00,0.90175,0.90215,0.9017,0.9018,3856600005.0
2009-11-02 10:40:00,0.90185,0.90205,0.9014,0.902,3381900005.0
2009-11-02 10:45:00,0.902,0.9021,0.90165,0.90175,3611199996.0
2009-11-02 10:50:00,0.90175,0.90195,0.90155,0.90165,4253099995.0
2009-11-02 10:55:00,0.90165,0.90195,0.9013,0.90185,3377499994.0
2009-11-02 11:00:00,0.90185,0.90255,0.90145,0.90255,4980000001.0
2009-11-02 11:05:00,0.90255,0.90275,0.9024,0.9027,2996800000.0
2009-11-02 11:10:00,0.9027,0.9029,0.90235,0.90275,3942999995.0
2009-11-02 11:15:00,0.90275,0.9032,0.9027,0.90295,3739600001.0
2009-11-02 11:20:00,0.90295,0.9031,0.90245,0.903,3667999993.0
2009-11-02 11:25:00,0.903,0.90305,0.9001,0.9009,3593600002.0
2009-11-02 11:30:00,0.9009,0.9021,0.90085,0.90135,5476700004.0
2009-11-02 11:35:00,0.9013,0.9017,0.90105,0.9016,5254399996.0
2009-11-02 11:40:00,0.9016,0.90175,0.90055,0.9011,3980599999.0
2009-11-02 11:45:00,0.9011,0.90185,0.901,0.90155,3135099996.0
2009-11-02 11:50:00,0.90155,0.90155,0.9005,0.90085,2689999997.0
2009-11-02 11:55:00,0.90085,0.9011,0.90075,0.90075,2492700004.0
2009-11-02 12:00:00,0.90075,0.9009,0.89895,0.8995,4538499992.0
2009-11-02 12:05:00,0.8995,0.9,0.89945,0.89995,3757300007.0
2009-11-02 12:10:00,0.89995,0.9001,0.89975,0.89995,3310500000.0
2009-11-02 12:15:00,0.89995,0.9001,0.89995,0.9,1618500001.0
2009-11-02 12:20:00,0.9,0.9006,0.9,0.90045,3298100005.0
2009-11-02 12:25:00,0.9004,0.90085,0.9004,0.90075,1947399999.0
2009-11-02 12:30:00,0.9008,0.90135,0.9006,0.90135,2269100004.0
2009-11-02 12:35:00,0.90135,0.90155,0.90095,0.9012,2938200003.0
2009-11-02 12:40:00,0.9012,0.9012,0.9006,0.90095,1713799999.0
2009-11-02 12:45:00,0.90095,0.90175,0.9009,0.90165,1105700002.0
2009-11-02 12:50:00,0.9016,0.90185,0.90125,0.90135,2037999998.0
2009-11-02 12:55:00,0.9013,0.9019,0.90125,0.9018,2072100001.0
2009-11-02 13:00:00,0.9018,0.90195,0.9018,0.90195,1815000001.0
2009-11-02 13:05:00,0.90195,0.90265,0.90195,0.90255,3265699998.0
2009-11-02 13:10:00,0.90255,0.90315,0.9025,0.9026,2754300000.0
2009-11-02 13:15:00,0.9026,0.9028,0.9021,0.9022,2624900001.0
2009-11-02 13:20:00,0.9022,0.9022,0.9018,0.9018,1586900001.0
2009-11-02 13:25:00,0.9018,0.90245,0.9016,0.9022,2994899998.0
2009-11-02 13:30:00,0.9022,0.9029,0.9021,0.90265,3352700001.0
2009-11-02 13:35:00,0.90265,0.90285,0.90265,0.9028,1554099999.0
2009-11-02 13:40:00,0.9028,0.9032,0.9026,0.90315,2809600001.0
2009-11-02 13:45:00,0.90315,0.9037,0.90315,0.9034,2603300000.0
2009-11-02 13:50:00,0.9034,0.90365,0.90335,0.9036,2178000000.0
2009-11-02 13:55:00,0.9036,0.9036,0.90335,0.9036,1802200003.0
2009-11-02 14:00:00,0.9036,0.90365,0.903,0.903,2687299999.0
2009-11-02 14:05:00,0.90295,0.9032,0.9027,0.903,2891100003.0
2009-11-02 14:10:00,0.903,0.9034,0.9029,0.903,1578100004.0
2009-11-02 14:15:00,0.90305,0.9037,0.90305,0.9035,3898400002.0
2009-11-02 14:20:00,0.9035,0.90365,0.90315,0.90325,2244600000.0
2009-11-02 14:25:00,0.90325,0.90355,0.90315,0.90315,2189800000.0
2009-11-02 14:30:00,0.90315,0.9034,0.90305,0.90325,2442900003.0
2009-11-02 14:35:00,0.90325,0.90365,0.90285,0.90285,2521899996.0
2009-11-02 14:40:00,0.90285,0.90305,0.9027,0.90295,2249200002.0
2009-11-02 14:45:00,0.90295,0.90295,0.90255,0.9028,3073999999.0
2009-11-02 14:50:00,0.9028,0.90295,0.90275,0.9029,2567199998.0
2009-11-02 14:55:00,0.90285,0.903,0.9026,0.90265,3457100007.0
2009-11-02 15:00:00,0.90265,0.903,0.9025,0.90275,3114300005.0
2009-11-02 15:05:00,0.90275,0.9029,0.90255,0.9026,3197700001.0
2009-11-02 15:10:00,0.9026,0.90325,0.9026,0.90325,3437200001.0
2009-11-02 15:15:00,0.90325,0.9033,0.90295,0.90305,2195300007.0
2009-11-02 15:20:00,0.903,0.90325,0.9029,0.903,4165199997.0
2009-11-02 15:25:00,0.903,0.903,0.90255,0.9026,3135800002.0
2009-11-02 15:30:00,0.9026,0.90285,0.9025,0.90275,4394200002.0
2009-11-02 15:35:00,0.90275,0.9029,0.9026,0.9028,4062899990.0
2009-11-02 15:40:00,0.9028,0.90285,0.90265,0.9027,4155099990.0
2009-11-02 15:45:00,0.9027,0.9028,0.90245,0.90255,4167399999.0
2009-11-02 15:50:00,0.90255,0.9026,0.9023,0.9023,3445299999.0
2009-11-02 15:55:00,0.9023,0.90255,0.90175,0.90255,4047299994.0
2009-11-02 16:00:00,0.90255,0.90285,0.9021,0.9021,5030499994.0
2009-11-02 16:05:00,0.9022,0.9029,0.9022,0.9028,2666599993.0
2009-11-02 16:10:00,0.9028,0.90295,0.90255,0.9028,2825300001.0
2009-11-02 16:15:00,0.9028,0.9032,0.9027,0.90315,2095699999.0
2009-11-02 16:20:00,0.90315,0.9033,0.90305,0.90315,4325699999.0
2009-11-02 16:25:00,0.90315,0.9032,0.9028,0.90295,2452600005.0
2009-11-02 16:30:00,0.90295,0.9032,0.9027,0.9032,3423800000.0
2009-11-02 16:35:00,0.9032,0.9033,0.90295,0.9032,2756199993.0
2009-11-02 16:40:00,0.9032,0.90355,0.9031,0.90325,3380500003.0
2009-11-02 16:45:00,0.90325,0.9037,0.9032,0.90365,2476300003.0
2009-11-02 16:50:00,0.90365,0.9038,0.9035,0.9037,3498900005.0
2009-11-02 16:55:00,0.9037,0.9038,0.9033,0.9033,2927700006.0
2009-11-02 17:00:00,0.90325,0.90355,0.90255,0.90305,4205000003.0
2009-11-02 17:05:00,0.90305,0.9037,0.90265,0.9032,3414800000.0
2009-11-02 17:10:00,0.9032,0.90335,0.903,0.90315,3656700001.0
2009-11-02 17:15:00,0.90315,0.90355,0.90305,0.9034,4171199996.0
2009-11-02 17:20:00,0.9034,0.9035,0.903,0.9034,4060200001.0
2009-11-02 17:25:00,0.9034,0.90375,0.9034,0.9036,2431199997.0
2009-11-02 17:30:00,0.9036,0.90385,0.90295,0.9037,4080600005.0
2009-11-02 17:35:00,0.90365,0.90405,0.9035,0.9039,3815500002.0
2009-11-02 17:40:00,0.9039,0.9041,0.9033,0.90345,4044300001.0
2009-11-02 17:45:00,0.90345,0.9045,0.9033,0.90445,2865999998.0
2009-11-02 17:50:00,0.9045,0.9051,0.90445,0.90475,4847999989.0
2009-11-02 17:55:00,0.90475,0.90495,0.9045,0.9046,4395800000.0
2009-11-02 18:00:00,0.9046,0.9047,0.9039,0.9039,3588000000.0
2009-11-02 18:05:00,0.9039,0.9042,0.9037,0.9041,3955600004.0
2009-11-02 18:10:00,0.9041,0.9042,0.9033,0.90365,2663099998.0
2009-11-02 18:15:00,0.90365,0.9044,0.9036,0.90405,3174800007.0
2009-11-02 18:20:00,0.90405,0.9041,0.9035,0.9036,2868700003.0
2009-11-02 18:25:00,0.9036,0.9042,0.90335,0.90405,3406599999.0
2009-11-02 18:30:00,0.904,0.90405,0.9036,0.90385,2554000002.0
2009-11-02 18:35:00,0.90385,0.9041,0.9036,0.90365,3692800011.0
2009-11-02 18:40:00,0.90365,0.9038,0.90365,0.90375,2662600002.0
2009-11-02 18:45:00,0.90375,0.90415,0.90365,0.9041,3420200000.0
2009-11-02 18:50:00,0.9041,0.90415,0.9034,0.90375,2658499996.0
2009-11-02 18:55:00,0.90375,0.90385,0.90355,0.90355,2350499999.0
2009-11-02 19:00:00,0.90355,0.9037,0.9034,0.90355,1739800004.0
2009-11-02 19:05:00,0.9035,0.9039,0.9035,0.90375,2220200003.0
2009-11-02 19:10:00,0.90375,0.90385,0.9035,0.90355,957400000.0
2009-11-02 19:15:00,0.90355,0.90365,0.90325,0.9033,2009500000.0
2009-11-02 19:20:00,0.9033,0.90345,0.9032,0.9033,2078799996.0
2009-11-02 19:25:00,0.9033,0.90335,0.9032,0.9032,1605399998.0
2009-11-02 19:30:00,0.9032,0.9034,0.90295,0.9033,2327399998.0
2009-11-02 19:35:00,0.9033,0.9034,0.9031,0.90315,2226800002.0
2009-11-02 19:40:00,0.90315,0.90345,0.903,0.903,2595799998.0
2009-11-02 19:45:00,0.903,0.9031,0.90285,0.90295,1691300001.0
2009-11-02 19:50:00,0.90295,0.90315,0.90225,0.9023,2349800000.0
2009-11-02 19:55:00,0.9023,0.90235,0.90175,0.9021,1917699998.0
2009-11-02 20:00:00,0.9021,0.90235,0.90195,0.9022,2418599999.0
2009-11-02 20:05:00,0.9022,0.90225,0.90175,0.90195,1211699999.0
2009-11-02 20:10:00,0.90195,0.902,0.90175,0.9019,1223100000.0
2009-11-02 20:15:00,0.90195,0.90195,0.90175,0.9018,938300000.0
2009-11-02 20:20:00,0.9018,0.90195,0.90175,0.90195,810600000.0
2009-11-02 20:25:00,0.90195,0.90195,0.90135,0.9014,983500000.0
2009-11-02 20:30:00,0.9014,0.90165,0.90135,0.90145,1503400000.0
2009-11-02 20:35:00,0.9014,0.9014,0.9012,0.90135,1078600000.0
2009-11-02 20:40:00,0.90135,0.90155,0.9012,0.90125,1958799999.0
2009-11-02 20:45:00,0.90125,0.9014,0.90065,0.9007,1438099998.0
2009-11-02 20:50:00,0.9007,0.90095,0.9007,0.9009,1401999998.0
2009-11-02 20:55:00,0.9009,0.90115,0.9009,0.9009,1276900001.0
2009-11-02 21:00:00,0.90085,0.90095,0.9006,0.90075,1892599999.0
2009-11-02 21:05:00,0.90075,0.901,0.90065,0.90085,1582300002.0
2009-11-02 21:10:00,0.9009,0.90105,0.90045,0.9005,1256900003.0
2009-11-02 21:15:00,0.9005,0.90055,0.90035,0.90045,1589100000.0
2009-11-02 21:20:00,0.90045,0.90055,0.90035,0.90045,1545300001.0
2009-11-02 21:25:00,0.90045,0.9007,0.9004,0.9004,1871400002.0
2009-11-02 21:30:00,0.9004,0.90095,0.9004,0.9009,2494700002.0
2009-11-02 21:35:00,0.9009,0.9014,0.9009,0.9013,2378399993.0
2009-11-02 21:40:00,0.9013,0.9015,0.9008,0.9009,2570399998.0
2009-11-02 21:45:00,0.9009,0.9009,0.9006,0.90065,1246300000.0
2009-11-02 21:50:00,0.90065,0.90085,0.9006,0.9006,1740800000.0
2009-11-02 21:55:00,0.9006,0.90075,0.90025,0.9003,1817000001.0
2009-11-02 22:00:00,0.9004,0.9007,0.9004,0.9006,1594899999.0
2009-11-02 22:05:00,0.9006,0.9007,0.90055,0.9006,991200000.0
2009-11-02 22:10:00,0.9006,0.9009,0.9006,0.90065,1038000000.0
2009-11-02 22:15:00,0.90065,0.90085,0.90045,0.90045,1281900000.0
2009-11-02 22:20:00,0.9005,0.9007,0.90045,0.9007,1226800000.0
2009-11-02 22:25:00,0.9007,0.9008,0.90065,0.90075,1188700000.0
2009-11-02 22:30:00,0.9008,0.9008,0.90045,0.9005,1945100009.0
2009-11-02 22:35:00,0.90055,0.9006,0.90045,0.9006,1831800001.0
2009-11-02 22:40:00,0.9006,0.90065,0.9004,0.90065,2632899999.0
2009-11-02 22:45:00,0.90065,0.9007,0.90045,0.90055,2554099994.0
2009-11-02 22:50:00,0.90055,0.90065,0.9004,0.90065,2238200008.0
2009-11-02 22:55:00,0.9006,0.9008,0.90045,0.90045,2022799999.0
2009-11-02 23:00:00,0.9005,0.9007,0.9004,0.9007,1560400001.0
2009-11-02 23:05:00,0.9007,0.90095,0.90065,0.9009,1198300000.0
2009-11-02 23:10:00,0.9009,0.9009,0.90075,0.9008,651200000.0
2009-11-02 23:15:00,0.9008,0.90095,0.90075,0.9008,956600002.0
2009-11-02 23:20:00,0.9008,0.9009,0.90075,0.9008,892200001.0
2009-11-02 23:25:00,0.9008,0.901,0.9007,0.9008,1914699996.0
2009-11-02 23:30:00,0.9008,0.90095,0.9007,0.90075,3444599993.0
2009-11-02 23:35:00,0.90075,0.9008,0.90065,0.9007,1343299999.0
2009-11-02 23:40:00,0.9007,0.9007,0.90045,0.90045,930500000.0
2009-11-02 23:45:00,0.9005,0.9006,0.9004,0.90045,1025900000.0
2009-11-02 23:50:00,0.90045,0.90065,0.90045,0.9005,555700000.0
2009-11-02 23:55:00,0.9005,0.90055,0.90035,0.90045,579400000.0
2009-11-03 00:00:00,0.9004,0.9004,0.8994,0.9001,420200000.0
2009-11-03 00:05:00,0.9001,0.9002,0.89985,0.9001,186200000.0
2009-11-03 00:10:00,0.9,0.9003,0.8999,0.90005,121000000.0
2009-11-03 00:15:00,0.9,0.9002,0.8998,0.9001,53800000.0
2009-11-03 00:20:00,0.9001,0.9005,0.89984,0.9005,274300000.0
2009-11-03 00:25:00,0.90055,0.90065,0.9005,0.90055,212200000.0
2009-11-03 00:30:00,0.90055,0.90065,0.9005,0.9006,171400000.0
2009-11-03 00:35:00,0.90055,0.9008,0.9005,0.9006,2605100000.0
2009-11-03 00:40:00,0.9006,0.90075,0.90045,0.9006,1582000000.0
2009-11-03 00:45:00,0.90065,0.9007,0.9005,0.90055,471400000.0
2009-11-03 00:50:00,0.90055,0.9006,0.90045,0.9005,154400000.0
2009-11-03 00:55:00,0.9005,0.90055,0.90045,0.9005,404700000.0
2009-11-03 01:00:00,0.9005,0.90095,0.9005,0.9009,4698099976.0
2009-11-03 01:05:00,0.9009,0.9013,0.90085,0.9012,3370600007.0
2009-11-03 01:10:00,0.9012,0.90125,0.9011,0.90125,967199999.0
2009-11-03 01:15:00,0.9013,0.9013,0.90115,0.90125,362700000.0
2009-11-03 01:20:00,0.90125,0.9014,0.9011,0.90125,1071000001.0
2009-11-03 01:25:00,0.9013,0.90145,0.9012,0.9012,1318600001.0
2009-11-03 01:30:00,0.90125,0.90125,0.90105,0.90115,298200000.0
2009-11-03 01:35:00,0.90115,0.90135,0.90115,0.9013,236000000.0
2009-11-03 01:40:00,0.9013,0.9014,0.90125,0.9014,407300000.0
2009-11-03 01:45:00,0.90135,0.90145,0.90135,0.9014,593500000.0
2009-11-03 01:50:00,0.9014,0.9014,0.9012,0.90125,913300006.0
2009-11-03 01:55:00,0.90125,0.9013,0.90085,0.901,1079600000.0
2009-11-03 02:00:00,0.90095,0.9015,0.90095,0.90145,1304300000.0
2009-11-03 02:05:00,0.90145,0.9015,0.90095,0.90145,2292899999.0
2009-11-03 02:10:00,0.90145,0.9019,0.9013,0.90165,2455400000.0
2009-11-03 02:15:00,0.90165,0.902,0.90155,0.9019,3103900002.0
2009-11-03 02:20:00,0.9019,0.902,0.9017,0.90185,1192500000.0
2009-11-03 02:25:00,0.90185,0.90205,0.9017,0.90205,1355000000.0
2009-11-03 02:30:00,0.90205,0.9023,0.9019,0.9023,1156899999.0
2009-11-03 02:35:00,0.90225,0.9025,0.90215,0.9024,2221399997.0
2009-11-03 02:40:00,0.9024,0.90245,0.9023,0.9024,1070400001.0
2009-11-03 02:45:00,0.90245,0.90265,0.90235,0.9026,1203400000.0
2009-11-03 02:50:00,0.9026,0.90265,0.9024,0.90255,829600000.0
2009-11-03 02:55:00,0.90255,0.9026,0.9024,0.90245,1044400000.0
2009-11-03 03:00:00,0.90245,0.90255,0.90235,0.90235,1302500000.0
2009-11-03 03:05:00,0.90235,0.9024,0.9023,0.90235,396400000.0
2009-11-03 03:10:00,0.90235,0.90235,0.90215,0.90235,1054800000.0
2009-11-03 03:15:00,0.90235,0.9025,0.90235,0.90245,1182800000.0
2009-11-03 03:20:00,0.90245,0.9025,0.90235,0.90235,941099998.0
2009-11-03 03:25:00,0.90235,0.90265,0.9023,0.9024,1470600002.0
2009-11-03 03:30:00,0.9024,0.90265,0.90235,0.90265,1197000000.0
2009-11-03 03:35:00,0.90265,0.9027,0.90255,0.9026,1388100000.0
2009-11-03 03:40:00,0.9026,0.9026,0.90235,0.90245,2405900000.0
2009-11-03 03:45:00,0.90245,0.90255,0.9023,0.90255,1123400000.0
2009-11-03 03:50:00,0.90255,0.9027,0.90255,0.9026,965900000.0
2009-11-03 03:55:00,0.9026,0.9027,0.90255,0.9026,1013300000.0
2009-11-03 04:00:00,0.9026,0.9027,0.90245,0.9025,717500004.0
2009-11-03 04:05:00,0.9025,0.9026,0.90245,0.90255,1355100001.0
2009-11-03 04:10:00,0.90255,0.9027,0.90255,0.9027,981900000.0
2009-11-03 04:15:00,0.9027,0.90275,0.9026,0.9027,794100001.0
2009-11-03 04:20:00,0.9027,0.9028,0.90255,0.90275,1766799999.0
2009-11-03 04:25:00,0.90275,0.90275,0.90265,0.9027,710600000.0
2009-11-03 04:30:00,0.9027,0.9027,0.90265,0.9027,1414799999.0
2009-11-03 04:35:00,0.9027,0.90275,0.90265,0.9027,1113000000.0
2009-11-03 04:40:00,0.9027,0.9028,0.90255,0.9028,1294900000.0
2009-11-03 04:45:00,0.9028,0.90315,0.9027,0.9031,2059600000.0
2009-11-03 04:50:00,0.9031,0.90315,0.90285,0.9029,1699800000.0
2009-11-03 04:55:00,0.9029,0.90295,0.9027,0.90275,1609800000.0
2009-11-03 05:00:00,0.9027,0.9028,0.9026,0.90265,1020200000.0
2009-11-03 05:05:00,0.90265,0.9028,0.9026,0.90275,1752500001.0
2009-11-03 05:10:00,0.90275,0.9028,0.9027,0.90275,1646500000.0
2009-11-03 05:15:00,0.90275,0.90275,0.9025,0.9025,887100000.0
2009-11-03 05:20:00,0.9025,0.9025,0.9024,0.9024,1510100000.0
2009-11-03 05:25:00,0.9024,0.90295,0.9024,0.90275,1730499999.0
2009-11-03 05:30:00,0.90275,0.90345,0.90255,0.90275,2280100000.0
2009-11-03 05:35:00,0.90275,0.9034,0.90275,0.90335,2298500000.0
2009-11-03 05:40:00,0.90335,0.90335,0.9029,0.903,1848800000.0
2009-11-03 05:45:00,0.903,0.9032,0.903,0.9031,1848100000.0
2009-11-03 05:50:00,0.9031,0.9031,0.9029,0.90295,1190100000.0
2009-11-03 05:55:00,0.90295,0.90305,0.90285,0.9029,1117500000.0
2009-11-03 06:00:00,0.90295,0.9032,0.90255,0.90275,1191200000.0
2009-11-03 06:05:00,0.9028,0.903,0.9028,0.9029,1404900000.0
2009-11-03 06:10:00,0.9029,0.90315,0.90275,0.9028,2549200000.0
2009-11-03 06:15:00,0.9028,0.90285,0.90235,0.9027,2557199999.0
2009-11-03 06:20:00,0.90275,0.90285,0.90265,0.9028,1925800000.0
2009-11-03 06:25:00,0.90285,0.90295,0.9027,0.90285,2935800000.0
2009-11-03 06:30:00,0.9029,0.90315,0.90275,0.9031,2621300000.0
2009-11-03 06:35:00,0.90315,0.90315,0.90275,0.9028,2065000000.0
2009-11-03 06:40:00,0.9028,0.9029,0.90265,0.90275,2241000001.0
2009-11-03 06:45:00,0.90275,0.9028,0.90255,0.9027,1916900000.0
2009-11-03 06:50:00,0.9027,0.90275,0.9025,0.90255,1227800001.0
2009-11-03 06:55:00,0.90255,0.90285,0.90245,0.90275,1368700001.0
2009-11-03 07:00:00,0.90275,0.9029,0.9027,0.90285,1091500000.0
2009-11-03 07:05:00,0.90285,0.903,0.90275,0.90275,1729899999.0
2009-11-03 07:10:00,0.90275,0.9028,0.9027,0.9028,1465300000.0
2009-11-03 07:15:00,0.9029,0.90305,0.90285,0.903,900800000.0
2009-11-03 07:20:00,0.903,0.903,0.90285,0.90285,607600000.0
2009-11-03 07:25:00,0.90285,0.90295,0.90285,0.9029,1162299999.0
2009-11-03 07:30:00,0.9029,0.90295,0.9027,0.90275,729100000.0
2009-11-03 07:35:00,0.90275,0.90295,0.90275,0.90285,1064000001.0
2009-11-03 07:40:00,0.90285,0.9029,0.90265,0.90265,627400000.0
2009-11-03 07:45:00,0.90265,0.9028,0.9022,0.9022,1809799998.0
2009-11-03 07:50:00,0.9022,0.90255,0.9021,0.90245,2366099999.0
2009-11-03 07:55:00,0.90245,0.90275,0.90225,0.9026,1767200000.0
2009-11-03 08:00:00,0.9026,0.90295,0.90255,0.90285,2557500000.0
2009-11-03 08:05:00,0.90285,0.90295,0.90275,0.9028,1272999995.0
2009-11-03 08:10:00,0.9028,0.90295,0.9028,0.90285,2082000003.0
2009-11-03 08:15:00,0.90285,0.90315,0.90285,0.90315,952500003.0
2009-11-03 08:20:00,0.90315,0.90325,0.9031,0.90315,1414200000.0
2009-11-03 08:25:00,0.90315,0.90325,0.9031,0.9032,1516300000.0
2009-11-03 08:30:00,0.9032,0.9032,0.90295,0.90295,922300000.0
2009-11-03 08:35:00,0.903,0.90305,0.90295,0.903,664800000.0
2009-11-03 08:40:00,0.90295,0.9033,0.90295,0.90315,1014000000.0
2009-11-03 08:45:00,0.90315,0.9034,0.90315,0.90335,751000000.0
2009-11-03 08:50:00,0.90335,0.90355,0.9033,0.90345,1859499998.0
2009-11-03 08:55:00,0.90345,0.9036,0.90345,0.90355,2214800000.0
2009-11-03 09:00:00,0.90355,0.9038,0.90315,0.90315,2468200004.0
2009-11-03 09:05:00,0.90315,0.90355,0.90295,0.90345,2660299996.0
2009-11-03 09:10:00,0.90345,0.9035,0.903,0.90305,3252499998.0
2009-11-03 09:15:00,0.90305,0.90335,0.90295,0.90315,3336800000.0
2009-11-03 09:20:00,0.90315,0.9033,0.90235,0.90235,3129900000.0
2009-11-03 09:25:00,0.90235,0.90295,0.90235,0.9028,3130499999.0
2009-11-03 09:30:00,0.9028,0.90345,0.90265,0.9032,3422300000.0
2009-11-03 09:35:00,0.9032,0.90435,0.9032,0.9042,3357800003.0
2009-11-03 09:40:00,0.9042,0.90425,0.9038,0.904,2254800004.0
2009-11-03 09:45:00,0.904,0.90555,0.904,0.90545,4798799992.0
2009-11-03 09:50:00,0.9055,0.9059,0.9052,0.9058,4403399994.0
2009-11-03 09:55:00,0.9058,0.90605,0.90525,0.9056,4542299988.0
2009-11-03 10:00:00,0.9056,0.9056,0.90445,0.9045,5425500004.0
2009-11-03 10:05:00,0.9045,0.90485,0.9042,0.90475,4876500000.0
2009-11-03 10:10:00,0.90475,0.9049,0.9042,0.90435,4153000000.0
2009-11-03 10:15:00,0.90435,0.90515,0.9043,0.90505,3526299994.0
2009-11-03 10:20:00,0.90505,0.9051,0.90455,0.90455,4108200004.0
2009-11-03 10:25:00,0.90455,0.90475,0.90425,0.9043,4031799991.0
2009-11-03 10:30:00,0.9043,0.90445,0.9039,0.904,4363700003.0
2009-11-03 10:35:00,0.904,0.90445,0.9038,0.904,3001300000.0
2009-11-03 10:40:00,0.904,0.90425,0.9039,0.9042,4038800001.0
2009-11-03 10:45:00,0.9042,0.9042,0.903,0.9034,4221500000.0
2009-11-03 10:50:00,0.9034,0.90355,0.9031,0.90335,4816100004.0
2009-11-03 10:55:00,0.9033,0.9035,0.90305,0.9034,3749800000.0
2009-11-03 11:00:00,0.9034,0.90385,0.90325,0.90355,3201700003.0
2009-11-03 11:05:00,0.90355,0.9037,0.90315,0.9032,4067099999.0
2009-11-03 11:10:00,0.9032,0.90345,0.9031,0.9032,1923400000.0
2009-11-03 11:15:00,0.9032,0.9036,0.90315,0.9035,3613799995.0
2009-11-03 11:20:00,0.9035,0.90355,0.90285,0.9031,5178699991.0
2009-11-03 11:25:00,0.9031,0.9035,0.90265,0.90265,3807400004.0
2009-11-03 11:30:00,0.90265,0.90335,0.9024,0.9028,4992899997.0
2009-11-03 11:35:00,0.9028,0.90315,0.9023,0.90295,5159200005.0
2009-11-03 11:40:00,0.903,0.90315,0.9024,0.9029,5376299990.0
2009-11-03 11:45:00,0.9029,0.9032,0.9025,0.9029,3737599995.0
2009-11-03 11:50:00,0.9029,0.9032,0.9023,0.9025,5358899998.0
2009-11-03 11:55:00,0.90245,0.90255,0.9016,0.9018,5535399999.0
2009-11-03 12:00:00,0.9018,0.9018,0.90045,0.9008,6744699973.0
2009-11-03 12:05:00,0.9008,0.9008,0.9,0.9004,5828500004.0
2009-11-03 12:10:00,0.9004,0.90045,0.9,0.9002,4465400009.0
2009-11-03 12:15:00,0.9002,0.9003,0.89955,0.89965,4132700003.0
2009-11-03 12:20:00,0.89965,0.8997,0.89845,0.899,5128499996.0
2009-11-03 12:25:00,0.899,0.8994,0.89885,0.89905,3278900006.0
2009-11-03 12:30:00,0.89905,0.8994,0.89905,0.8993,2329099997.0
2009-11-03 12:35:00,0.8993,0.89955,0.89805,0.8985,3695200003.0
2009-11-03 12:40:00,0.8985,0.8986,0.8978,0.89785,3983599999.0
2009-11-03 12:45:00,0.8979,0.8983,0.8978,0.89785,2461300003.0
2009-11-03 12:50:00,0.89785,0.8979,0.89745,0.89775,3444900003.0
2009-11-03 12:55:00,0.89775,0.8982,0.8976,0.8978,2962199997.0
2009-11-03 13:00:00,0.8978,0.89875,0.8978,0.89855,3733899998.0
2009-11-03 13:05:00,0.89855,0.89885,0.8982,0.89845,3635199997.0
2009-11-03 13:10:00,0.89845,0.8988,0.8984,0.89875,2332099998.0
2009-11-03 13:15:00,0.89875,0.89885,0.89835,0.8985,3552300003.0
2009-11-03 13:20:00,0.8985,0.89855,0.89795,0.8984,3024999995.0
2009-11-03 13:25:00,0.8984,0.8991,0.8983,0.8985,2586900001.0
2009-11-03 13:30:00,0.8985,0.8985,0.8977,0.8978,3281499999.0
2009-11-03 13:35:00,0.8978,0.89815,0.8978,0.8981,2249600002.0
2009-11-03 13:40:00,0.8981,0.899,0.89805,0.899,2005999997.0
2009-11-03 13:45:00,0.899,0.8995,0.89895,0.8992,3070199999.0
2009-11-03 13:50:00,0.8992,0.8993,0.89835,0.8991,3109700007.0
2009-11-03 13:55:00,0.8991,0.8994,0.8989,0.8991,3268499996.0
2009-11-03 14:00:00,0.8991,0.8991,0.89795,0.8987,2746699997.0
2009-11-03 14:05:00,0.8987,0.899,0.89845,0.89865,3948399999.0
2009-11-03 14:10:00,0.8987,0.8991,0.8983,0.8986,3554500000.0
2009-11-03 14:15:00,0.89855,0.89875,0.89805,0.8982,3271900000.0
2009-11-03 14:20:00,0.89825,0.89875,0.89815,0.89865,3229900000.0
2009-11-03 14:25:00,0.89865,0.89875,0.89835,0.8986,2606600003.0
2009-11-03 14:30:00,0.89855,0.8988,0.8981,0.89855,3862999995.0
2009-11-03 14:35:00,0.8985,0.89885,0.8985,0.89875,4609499997.0
2009-11-03 14:40:00,0.89875,0.89925,0.8986,0.899,3059799996.0
2009-11-03 14:45:00,0.899,0.8995,0.8989,0.89895,3838599996.0
2009-11-03 14:50:00,0.89895,0.89915,0.8988,0.89885,3193800001.0
2009-11-03 14:55:00,0.89885,0.8991,0.89825,0.89845,4274700010.0
2009-11-03 15:00:00,0.8984,0.8987,0.89805,0.89825,3737300005.0
2009-11-03 15:05:00,0.89825,0.89835,0.8978,0.89835,3994399996.0
2009-11-03 15:10:00,0.89835,0.89865,0.89825,0.89855,2627100005.0
2009-11-03 15:15:00,0.8986,0.8986,0.89825,0.8983,4086899993.0
2009-11-03 15:20:00,0.89825,0.8984,0.8978,0.89795,5369499994.0
2009-11-03 15:25:00,0.8979,0.89805,0.8971,0.8978,4634540001.0
2009-11-03 15:30:00,0.8978,0.89825,0.89765,0.8982,3172900001.0
2009-11-03 15:35:00,0.8982,0.89865,0.8981,0.8984,3428600001.0
2009-11-03 15:40:00,0.89835,0.89865,0.8983,0.8986,4238400005.0
2009-11-03 15:45:00,0.8986,0.8986,0.8982,0.8984,4600599994.0
2009-11-03 15:50:00,0.8984,0.8985,0.89805,0.89815,4248400003.0
2009-11-03 15:55:00,0.89815,0.89835,0.898,0.89835,3242600004.0
2009-11-03 16:00:00,0.89835,0.8984,0.8981,0.89825,4058499990.0
2009-11-03 16:05:00,0.89825,0.89835,0.89795,0.8982,3749299993.0
2009-11-03 16:10:00,0.8982,0.8983,0.89795,0.898,3657999991.0
2009-11-03 16:15:00,0.898,0.8983,0.898,0.8981,3077300007.0
2009-11-03 16:20:00,0.8981,0.8983,0.898,0.8982,2885599998.0
2009-11-03 16:25:00,0.8982,0.89825,0.898,0.8981,3669800006.0
2009-11-03 16:30:00,0.89815,0.8984,0.89805,0.8982,5075199999.0
2009-11-03 16:35:00,0.8982,0.8984,0.89765,0.8978,5132899993.0
2009-11-03 16:40:00,0.8978,0.89815,0.89765,0.8978,4350600007.0
2009-11-03 16:45:00,0.8978,0.8981,0.89765,0.898,4837599982.0
2009-11-03 16:50:00,0.89805,0.8982,0.89785,0.8981,5092399998.0
2009-11-03 16:55:00,0.89805,0.89815,0.89775,0.8978,4859600004.0
2009-11-03 17:00:00,0.8978,0.8982,0.89755,0.89785,4716000001.0
2009-11-03 17:05:00,0.8979,0.8981,0.89775,0.89785,3282600003.0
2009-11-03 17:10:00,0.89785,0.898,0.8967,0.897,3212699996.0
2009-11-03 17:15:00,0.897,0.8972,0.8958,0.89625,5211200005.0
2009-11-03 17:20:00,0.89625,0.89625,0.89485,0.89515,3697799994.0
2009-11-03 17:25:00,0.89515,0.8954,0.89505,0.89535,3633000001.0
2009-11-03 17:30:00,0.89535,0.8954,0.894,0.89455,3473300000.0
2009-11-03 17:35:00,0.89455,0.89475,0.8944,0.8947,3596900001.0
2009-11-03 17:40:00,0.8947,0.8949,0.8942,0.8948,4701299994.0
2009-11-03 17:45:00,0.8948,0.89525,0.89455,0.89525,3458199999.0
2009-11-03 17:50:00,0.89525,0.8953,0.8949,0.8952,5252500005.0
2009-11-03 17:55:00,0.8952,0.89535,0.89495,0.89525,3640099998.0
2009-11-03 18:00:00,0.89525,0.8954,0.89455,0.8947,4581679998.0
2009-11-03 18:05:00,0.8947,0.89525,0.8947,0.89505,3525800003.0
2009-11-03 18:10:00,0.895,0.89525,0.8949,0.8949,2899700000.0
2009-11-03 18:15:00,0.8949,0.89515,0.8944,0.8948,3501899998.0
2009-11-03 18:20:00,0.89475,0.89485,0.8944,0.89455,2623899993.0
2009-11-03 18:25:00,0.89455,0.8946,0.894,0.8941,4012499996.0
2009-11-03 18:30:00,0.8941,0.8944,0.8935,0.89385,4446299992.0
2009-11-03 18:35:00,0.89385,0.8939,0.89345,0.89365,4070000003.0
2009-11-03 18:40:00,0.8937,0.89375,0.89355,0.89365,2066599998.0
2009-11-03 18:45:00,0.89365,0.89385,0.89355,0.89375,5110600018.0
2009-11-03 18:50:00,0.89375,0.89395,0.89345,0.89395,4207100001.0
2009-11-03 18:55:00,0.894,0.8946,0.894,0.89455,2839900005.0
2009-11-03 19:00:00,0.89455,0.8947,0.89435,0.8944,2032300002.0
2009-11-03 19:05:00,0.8944,0.8946,0.89415,0.89445,2481699998.0
2009-11-03 19:10:00,0.8944,0.89455,0.8943,0.8943,2496500001.0
2009-11-03 19:15:00,0.8943,0.89435,0.894,0.8941,2126100001.0
2009-11-03 19:20:00,0.8941,0.8942,0.89395,0.89415,2717800002.0
2009-11-03 19:25:00,0.89415,0.89435,0.8941,0.8943,1698100002.0
2009-11-03 19:30:00,0.8943,0.89455,0.8942,0.89445,2941100004.0
2009-11-03 19:35:00,0.89445,0.89545,0.8944,0.89515,3898099993.0
2009-11-03 19:40:00,0.89515,0.89535,0.8951,0.8953,3715299998.0
2009-11-03 19:45:00,0.8953,0.8954,0.8952,0.8954,2190899997.0
2009-11-03 19:50:00,0.89535,0.89575,0.89535,0.89545,2334399998.0
2009-11-03 19:55:00,0.89545,0.89575,0.89545,0.8955,2136700001.0
2009-11-03 20:00:00,0.8955,0.8956,0.89525,0.89535,1288700000.0
2009-11-03 20:05:00,0.89535,0.8954,0.895,0.89505,1661000004.0
2009-11-03 20:10:00,0.89505,0.8952,0.895,0.8952,1009299996.0
2009-11-03 20:15:00,0.8952,0.89545,0.8952,0.8953,1475199999.0
2009-11-03 20:20:00,0.89535,0.89565,0.8953,0.8956,2094999999.0
2009-11-03 20:25:00,0.8956,0.89565,0.8954,0.8956,2160299998.0
2009-11-03 20:30:00,0.8956,0.8962,0.8956,0.8961,1866200000.0
2009-11-03 20:35:00,0.8961,0.89615,0.89575,0.8958,2798800001.0
2009-11-03 20:40:00,0.8958,0.89605,0.89575,0.89575,1530400000.0
2009-11-03 20:45:00,0.89575,0.8959,0.89565,0.89575,1166300000.0
2009-11-03 20:50:00,0.89575,0.89585,0.89555,0.89565,1490600000.0
2009-11-03 20:55:00,0.89565,0.89585,0.8955,0.89555,2093100000.0
2009-11-03 21:00:00,0.89555,0.89595,0.89555,0.8958,2882399999.0
2009-11-03 21:05:00,0.8958,0.8963,0.8958,0.89585,3823199999.0
2009-11-03 21:10:00,0.89585,0.89585,0.8951,0.89565,1951200006.0
2009-11-03 21:15:00,0.8956,0.89595,0.8956,0.8959,1172700000.0
2009-11-03 21:20:00,0.89585,0.8966,0.89585,0.8966,1325800000.0
2009-11-03 21:25:00,0.89655,0.8969,0.89645,0.89675,517800000.0
2009-11-03 21:30:00,0.89675,0.8969,0.89665,0.89685,2607099997.0
2009-11-03 21:35:00,0.89685,0.89695,0.8966,0.8966,3173699999.0
2009-11-03 21:40:00,0.8966,0.89685,0.8964,0.89645,3227799988.0
2009-11-03 21:45:00,0.89645,0.8966,0.8962,0.8964,2604999999.0
2009-11-03 21:50:00,0.8964,0.8965,0.8962,0.8963,1530800000.0
2009-11-03 21:55:00,0.8963,0.8965,0.8962,0.89635,2759500003.0
2009-11-03 22:00:00,0.89635,0.8966,0.8963,0.8966,1978300001.0
2009-11-03 22:05:00,0.8966,0.8967,0.89655,0.8966,2434000002.0
2009-11-03 22:10:00,0.8966,0.8968,0.8966,0.8967,1362500000.0
2009-11-03 22:15:00,0.8967,0.8968,0.8967,0.8968,1130700000.0
2009-11-03 22:20:00,0.8968,0.8968,0.89655,0.8966,1829099999.0
2009-11-03 22:25:00,0.8966,0.89665,0.8965,0.8965,1464300000.0
2009-11-03 22:30:00,0.8965,0.8966,0.89645,0.89655,3107500000.0
2009-11-03 22:35:00,0.89655,0.8966,0.89645,0.89655,1409400000.0
2009-11-03 22:40:00,0.89655,0.8966,0.89645,0.89645,2305900003.0
2009-11-03 22:45:00,0.89645,0.89655,0.8964,0.89645,986599995.0
2009-11-03 22:50:00,0.89645,0.89655,0.89635,0.8964,1284200001.0
2009-11-03 22:55:00,0.8964,0.8965,0.89615,0.89625,2172200001.0
2009-11-03 23:00:00,0.89625,0.89625,0.89565,0.89615,1438400000.0
2009-11-03 23:05:00,0.89615,0.8964,0.89615,0.89635,604800000.0
2009-11-03 23:10:00,0.89635,0.89635,0.89615,0.89615,632500000.0
2009-11-03 23:15:00,0.8962,0.89635,0.896,0.89635,655600000.0
2009-11-03 23:20:00,0.89635,0.89645,0.89615,0.8962,1937600000.0
2009-11-03 23:25:00,0.8962,0.8963,0.89595,0.89595,658300000.0
2009-11-03 23:30:00,0.89595,0.89625,0.89595,0.89605,989200000.0
2009-11-03 23:35:00,0.89605,0.89625,0.8957,0.896,1062900000.0
2009-11-03 23:40:00,0.89605,0.89605,0.8959,0.89595,881000000.0
2009-11-03 23:45:00,0.89595,0.896,0.8958,0.89595,442500000.0
2009-11-03 23:50:00,0.89595,0.89595,0.89565,0.89575,913500000.0
2009-11-03 23:55:00,0.89575,0.89575,0.89555,0.8956,671600000.0
2009-11-04 00:00:00,0.89545,0.8961,0.89545,0.8958,134300000.0
2009-11-04 00:05:00,0.8959,0.8961,0.8955,0.89565,258900000.0
2009-11-04 00:10:00,0.8956,0.89575,0.8955,0.89575,193800000.0
2009-11-04 00:15:00,0.89575,0.89575,0.89535,0.8955,96100000.0
2009-11-04 00:20:00,0.8955,0.8957,0.8952,0.8956,359300000.0
2009-11-04 00:25:00,0.8956,0.8956,0.8953,0.89535,158800000.0
2009-11-04 00:30:00,0.89535,0.89555,0.8953,0.8955,342200000.0
2009-11-04 00:35:00,0.8955,0.89615,0.8955,0.89585,774500000.0
2009-11-04 00:40:00,0.89585,0.8961,0.8957,0.89595,486700000.0
2009-11-04 00:45:00,0.896,0.896,0.8956,0.8958,228600000.0
2009-11-04 00:50:00,0.8958,0.8959,0.8955,0.8958,169500000.0
2009-11-04 00:55:00,0.8958,0.8961,0.89565,0.89605,391000001.0
2009-11-04 01:00:00,0.89605,0.8965,0.89595,0.89635,826900000.0
2009-11-04 01:05:00,0.89635,0.8964,0.89625,0.8964,293300000.0
2009-11-04 01:10:00,0.89645,0.89675,0.8964,0.89645,870200000.0
2009-11-04 01:15:00,0.89645,0.89645,0.89615,0.8963,541800000.0
2009-11-04 01:20:00,0.8963,0.8964,0.89625,0.8963,252000000.0
2009-11-04 01:25:00,0.8963,0.8963,0.89605,0.8961,466300000.0
2009-11-04 01:30:00,0.8961,0.8961,0.896,0.89605,183350000.0
2009-11-04 01:35:00,0.89605,0.89625,0.89605,0.8962,420600000.0
2009-11-04 01:40:00,0.8962,0.89675,0.8962,0.89665,1034849998.0
2009-11-04 01:45:00,0.89665,0.8968,0.8966,0.89665,443500001.0
2009-11-04 01:50:00,0.89665,0.8967,0.8965,0.89665,913800000.0
2009-11-04 01:55:00,0.89665,0.897,0.89665,0.897,1029200000.0
2009-11-04 02:00:00,0.897,0.897,0.8966,0.89665,1587100000.0
2009-11-04 02:05:00,0.89665,0.89685,0.8965,0.8967,1052899999.0
2009-11-04 02:10:00,0.8967,0.8967,0.89645,0.89655,1245250000.0
2009-11-04 02:15:00,0.89655,0.89665,0.89635,0.8966,1315449999.0
2009-11-04 02:20:00,0.8966,0.89675,0.8966,0.89665,831200000.0
2009-11-04 02:25:00,0.89665,0.8968,0.8964,0.8966,2182100001.0
2009-11-04 02:30:00,0.8966,0.89675,0.89615,0.89625,2666750000.0
2009-11-04 02:35:00,0.89625,0.8964,0.89615,0.89615,2209100000.0
2009-11-04 02:40:00,0.89615,0.8963,0.8961,0.89615,2140499999.0
2009-11-04 02:45:00,0.89615,0.89645,0.89615,0.89645,2539499997.0
2009-11-04 02:50:00,0.89645,0.89645,0.89615,0.89625,1927000000.0
2009-11-04 02:55:00,0.89625,0.89645,0.89625,0.8964,1799299999.0
2009-11-04 03:00:00,0.8964,0.89655,0.8963,0.89635,1323300000.0
2009-11-04 03:05:00,0.89635,0.8965,0.89625,0.8964,2333200000.0
2009-11-04 03:10:00,0.8964,0.89655,0.89625,0.89655,1990600000.0
2009-11-04 03:15:00,0.89655,0.8966,0.89625,0.89625,1618200000.0
2009-11-04 03:20:00,0.89625,0.8965,0.8962,0.89635,2080799998.0
2009-11-04 03:25:00,0.89635,0.89635,0.8961,0.89615,1608699999.0
2009-11-04 03:30:00,0.89625,0.89635,0.8962,0.89635,1298900000.0
2009-11-04 03:35:00,0.89635,0.89635,0.89615,0.89615,1441100000.0
2009-11-04 03:40:00,0.89615,0.8962,0.89615,0.89615,1739700000.0
2009-11-04 03:45:00,0.89615,0.8963,0.896,0.89605,2050900000.0
2009-11-04 03:50:00,0.89605,0.89625,0.89605,0.89625,1512600001.0
2009-11-04 03:55:00,0.89625,0.89635,0.89605,0.8961,1336900000.0
2009-11-04 04:00:00,0.896,0.89625,0.896,0.89625,1701700000.0
2009-11-04 04:05:00,0.89625,0.89625,0.8962,0.8962,1640000000.0
2009-11-04 04:10:00,0.8962,0.8963,0.89615,0.8962,1310700000.0
2009-11-04 04:15:00,0.8962,0.8968,0.8962,0.8968,2549199997.0
2009-11-04 04:20:00,0.8968,0.897,0.89665,0.89675,2689300001.0
2009-11-04 04:25:00,0.89675,0.8969,0.8967,0.89685,2323650001.0
2009-11-04 04:30:00,0.89685,0.8969,0.8967,0.89675,2460100001.0
2009-11-04 04:35:00,0.89675,0.89695,0.8967,0.89695,2164850002.0
2009-11-04 04:40:00,0.89695,0.89695,0.89685,0.8969,1147100000.0
2009-11-04 04:45:00,0.8969,0.8971,0.8969,0.89705,1562300000.0
2009-11-04 04:50:00,0.89705,0.89715,0.89705,0.89705,1981100001.0
2009-11-04 04:55:00,0.89705,0.89705,0.89695,0.89695,973600001.0
2009-11-04 05:00:00,0.89695,0.89705,0.89695,0.897,1011900000.0
2009-11-04 05:05:00,0.897,0.89705,0.897,0.89705,1087600000.0
2009-11-04 05:10:00,0.89705,0.8971,0.8969,0.89695,1402300000.0
2009-11-04 05:15:00,0.89695,0.89705,0.8969,0.897,1036899999.0
2009-11-04 05:20:00,0.89705,0.8971,0.897,0.89705,908199999.0
2009-11-04 05:25:00,0.89705,0.89715,0.897,0.8971,1126400000.0
2009-11-04 05:30:00,0.8971,0.8972,0.897,0.89705,1035800000.0
2009-11-04 05:35:00,0.89705,0.89735,0.89705,0.89735,1325499999.0
2009-11-04 05:40:00,0.89735,0.89735,0.8973,0.89735,1637100001.0
2009-11-04 05:45:00,0.89735,0.8974,0.8973,0.89735,761000000.0
2009-11-04 05:50:00,0.89735,0.89735,0.89725,0.89725,1140300000.0
2009-11-04 05:55:00,0.89725,0.8973,0.89715,0.89715,1164399997.0
2009-11-04 06:00:00,0.8972,0.8973,0.8972,0.89725,598199999.0
2009-11-04 06:05:00,0.8973,0.89735,0.89725,0.8973,1287100001.0
2009-11-04 06:10:00,0.8973,0.89735,0.8973,0.89735,1775800000.0
2009-11-04 06:15:00,0.8973,0.89755,0.8972,0.89725,2091000001.0
2009-11-04 06:20:00,0.89725,0.89745,0.89715,0.8973,1713199999.0
2009-11-04 06:25:00,0.8973,0.89745,0.8972,0.8972,1323500000.0
2009-11-04 06:30:00,0.8972,0.8972,0.897,0.89705,932000000.0
2009-11-04 06:35:00,0.89705,0.8971,0.89705,0.89705,622100000.0
2009-11-04 06:40:00,0.89705,0.8971,0.89705,0.89705,881900000.0
2009-11-04 06:45:00,0.89705,0.8971,0.8969,0.89695,944800000.0
2009-11-04 06:50:00,0.89695,0.89705,0.8968,0.89685,865300000.0
2009-11-04 06:55:00,0.89685,0.89685,0.89685,0.89685,669700000.0
2009-11-04 07:00:00,0.89685,0.8969,0.8968,0.89685,245200000.0
2009-11-04 07:05:00,0.89685,0.89695,0.89685,0.89695,165800000.0
2009-11-04 07:10:00,0.89685,0.89695,0.8967,0.89695,156300000.0
2009-11-04 07:15:00,0.89695,0.89695,0.896,0.8962,1427600000.0
2009-11-04 07:20:00,0.89625,0.8963,0.89615,0.8963,1962900000.0
2009-11-04 07:25:00,0.8963,0.89635,0.89625,0.8963,1242000001.0
2009-11-04 07:30:00,0.8963,0.89645,0.89625,0.89635,1963900000.0
2009-11-04 07:35:00,0.8963,0.89665,0.89625,0.89645,2316700000.0
2009-11-04 07:40:00,0.89645,0.8965,0.89635,0.8964,1313600000.0
2009-11-04 07:45:00,0.8964,0.89645,0.89625,0.89625,1210100000.0
2009-11-04 07:50:00,0.89625,0.8964,0.89625,0.8964,1356000000.0
2009-11-04 07:55:00,0.8964,0.8966,0.89625,0.89625,1421899999.0
2009-11-04 08:00:00,0.89625,0.8964,0.89625,0.8964,1807599996.0
2009-11-04 08:05:00,0.8964,0.89655,0.8963,0.89645,1881400000.0
2009-11-04 08:10:00,0.89645,0.89655,0.89635,0.89655,1775500001.0
2009-11-04 08:15:00,0.89655,0.89655,0.89645,0.89645,1043500000.0
2009-11-04 08:20:00,0.89645,0.89665,0.89645,0.89655,1550900001.0
2009-11-04 08:25:00,0.89655,0.89665,0.8965,0.8966,1554100000.0
2009-11-04 08:30:00,0.8966,0.8968,0.89655,0.89675,904800001.0
2009-11-04 08:35:00,0.89675,0.8971,0.8967,0.89705,2273600000.0
2009-11-04 08:40:00,0.89705,0.89715,0.89685,0.89685,1788200003.0
2009-11-04 08:45:00,0.89685,0.89685,0.89575,0.8961,2210099999.0
2009-11-04 08:50:00,0.8961,0.8967,0.8958,0.89605,4162500008.0
2009-11-04 08:55:00,0.89605,0.89605,0.8954,0.89565,4639100003.0
2009-11-04 09:00:00,0.89565,0.89565,0.89495,0.8954,3429800002.0
2009-11-04 09:05:00,0.8954,0.8955,0.89515,0.8955,2643500000.0
2009-11-04 09:10:00,0.8955,0.89585,0.8951,0.89535,3581700004.0
2009-11-04 09:15:00,0.89535,0.89535,0.895,0.89505,2891499996.0
2009-11-04 09:20:00,0.89505,0.8951,0.8947,0.8948,5630499999.0
2009-11-04 09:25:00,0.8948,0.89585,0.89475,0.8957,4966799993.0
2009-11-04 09:30:00,0.8957,0.8957,0.89495,0.89545,4619499992.0
2009-11-04 09:35:00,0.89545,0.89545,0.89435,0.89435,3336899997.0
2009-11-04 09:40:00,0.89435,0.89505,0.89435,0.89455,5048300004.0
2009-11-04 09:45:00,0.89455,0.89505,0.8945,0.8946,5082000005.0
2009-11-04 09:50:00,0.89465,0.89475,0.894,0.8943,4641500001.0
2009-11-04 09:55:00,0.8943,0.89545,0.89425,0.89525,4049500003.0
2009-11-04 10:00:00,0.89525,0.89555,0.8951,0.8955,4390899996.0
2009-11-04 10:05:00,0.8955,0.8959,0.8954,0.8958,5294400002.0
2009-11-04 10:10:00,0.8958,0.896,0.89575,0.89595,5050600005.0
2009-11-04 10:15:00,0.89595,0.89595,0.89465,0.8948,4910200000.0
2009-11-04 10:20:00,0.89475,0.8955,0.8947,0.89525,3852600000.0
2009-11-04 10:25:00,0.89525,0.8955,0.89525,0.8953,3960900000.0
2009-11-04 10:30:00,0.8953,0.8954,0.89495,0.8952,2979299998.0
2009-11-04 10:35:00,0.89515,0.89525,0.89475,0.8949,4709500001.0
2009-11-04 10:40:00,0.8949,0.89565,0.8947,0.8951,4370100000.0
2009-11-04 10:45:00,0.8951,0.89535,0.89475,0.8952,3922599992.0
2009-11-04 10:50:00,0.8952,0.8954,0.8948,0.8951,2710100001.0
2009-11-04 10:55:00,0.8951,0.89515,0.89425,0.89425,2732699998.0
2009-11-04 11:00:00,0.8943,0.89475,0.8942,0.89465,3940900007.0
2009-11-04 11:05:00,0.89465,0.89485,0.89395,0.89395,2212599999.0
2009-11-04 11:10:00,0.8939,0.89445,0.89355,0.89405,2856600000.0
2009-11-04 11:15:00,0.89405,0.89475,0.894,0.89455,2999500004.0
2009-11-04 11:20:00,0.89455,0.895,0.89455,0.89485,2160900002.0
2009-11-04 11:25:00,0.8948,0.8948,0.8933,0.8935,4235500006.0
2009-11-04 11:30:00,0.89345,0.89345,0.8928,0.89315,3163699997.0
2009-11-04 11:35:00,0.89315,0.89315,0.89235,0.8925,4230699992.0
2009-11-04 11:40:00,0.8925,0.89255,0.89195,0.8923,2333200001.0
2009-11-04 11:45:00,0.8923,0.89265,0.89225,0.89265,2442299998.0
2009-11-04 11:50:00,0.89265,0.8927,0.89215,0.89235,2775699996.0
2009-11-04 11:55:00,0.89235,0.8924,0.8919,0.8919,2384700009.0
2009-11-04 12:00:00,0.8919,0.89255,0.8919,0.89225,1781100000.0
2009-11-04 12:05:00,0.89225,0.89265,0.8922,0.8923,2345599996.0
2009-11-04 12:10:00,0.89225,0.8928,0.8922,0.8925,2203700007.0
2009-11-04 12:15:00,0.8925,0.89285,0.8925,0.89275,1474200004.0
2009-11-04 12:20:00,0.89275,0.8928,0.89215,0.8923,1430800000.0
2009-11-04 12:25:00,0.8923,0.8925,0.89225,0.89245,2201400002.0
2009-11-04 12:30:00,0.89245,0.8929,0.8923,0.8928,1486999997.0
2009-11-04 12:35:00,0.8928,0.8933,0.8928,0.89305,2291200003.0
2009-11-04 12:40:00,0.8931,0.8932,0.893,0.893,2527000001.0
2009-11-04 12:45:00,0.893,0.89315,0.89275,0.8929,2068599999.0
2009-11-04 12:50:00,0.8929,0.89305,0.8928,0.893,907200000.0
2009-11-04 12:55:00,0.893,0.8931,0.8928,0.89285,1238399999.0
2009-11-04 13:00:00,0.89285,0.89385,0.89285,0.8937,2550199999.0
2009-11-04 13:05:00,0.8937,0.89395,0.8931,0.89315,2306300001.0
2009-11-04 13:10:00,0.89315,0.8933,0.8924,0.8931,3353899997.0
2009-11-04 13:15:00,0.8931,0.89345,0.89235,0.89255,2532399998.0
2009-11-04 13:20:00,0.89255,0.8928,0.89245,0.8927,2630300000.0
2009-11-04 13:25:00,0.8927,0.8931,0.8927,0.893,1946900003.0
2009-11-04 13:30:00,0.8931,0.8933,0.8929,0.8933,2653500007.0
2009-11-04 13:35:00,0.8933,0.8938,0.8932,0.8937,2086799999.0
2009-11-04 13:40:00,0.8937,0.89385,0.89325,0.89335,3310499999.0
2009-11-04 13:45:00,0.89335,0.89365,0.89325,0.89355,1435500002.0
2009-11-04 13:50:00,0.8936,0.8939,0.89355,0.8939,939100001.0
2009-11-04 13:55:00,0.89395,0.89405,0.89355,0.8937,3567699999.0
2009-11-04 14:00:00,0.8937,0.89385,0.8936,0.89375,2416099999.0
2009-11-04 14:05:00,0.89375,0.89425,0.8937,0.8939,3831400012.0
2009-11-04 14:10:00,0.8939,0.8942,0.8938,0.8942,2626499997.0
2009-11-04 14:15:00,0.8942,0.8943,0.89395,0.89425,1610000001.0
2009-11-04 14:20:00,0.89425,0.89435,0.89405,0.8941,1979700001.0
2009-11-04 14:25:00,0.8941,0.8942,0.8937,0.8937,1437100001.0
2009-11-04 14:30:00,0.8937,0.89395,0.89345,0.89355,3100899993.0
2009-11-04 14:35:00,0.89355,0.8936,0.8925,0.89285,3710200001.0
2009-11-04 14:40:00,0.89285,0.8934,0.89285,0.8934,1575600006.0
2009-11-04 14:45:00,0.8934,0.8934,0.89235,0.89235,3720600003.0
2009-11-04 14:50:00,0.89235,0.89245,0.89205,0.89225,3702700000.0
2009-11-04 14:55:00,0.89225,0.8925,0.8921,0.8924,4353999995.0
2009-11-04 15:00:00,0.8924,0.8925,0.8923,0.8925,2171299996.0
2009-11-04 15:05:00,0.8925,0.89305,0.89245,0.893,3418399997.0
2009-11-04 15:10:00,0.89295,0.8936,0.89285,0.8936,3434499994.0
2009-11-04 15:15:00,0.8936,0.8943,0.8934,0.8941,3304600000.0
2009-11-04 15:20:00,0.8941,0.89415,0.8934,0.89365,4329300001.0
2009-11-04 15:25:00,0.89365,0.89455,0.89365,0.8944,5060199997.0
2009-11-04 15:30:00,0.8944,0.8946,0.89405,0.8943,4849299993.0
2009-11-04 15:35:00,0.8943,0.8945,0.89425,0.8943,3066599997.0
2009-11-04 15:40:00,0.8943,0.8943,0.89405,0.8941,3422700003.0
2009-11-04 15:45:00,0.8941,0.8943,0.8938,0.8941,4143499998.0
2009-11-04 15:50:00,0.8941,0.89445,0.89405,0.8944,3056400005.0
2009-11-04 15:55:00,0.8944,0.89445,0.8942,0.89435,4178700004.0
2009-11-04 16:00:00,0.89435,0.8954,0.89435,0.89525,5887800004.0
2009-11-04 16:05:00,0.89525,0.89525,0.89485,0.895,4707299993.0
2009-11-04 16:10:00,0.895,0.8953,0.89485,0.8951,4481099992.0
2009-11-04 16:15:00,0.8951,0.89515,0.89495,0.895,3143700003.0
2009-11-04 16:20:00,0.895,0.8951,0.89495,0.895,3013199999.0
2009-11-04 16:25:00,0.895,0.8953,0.89495,0.8953,3303900001.0
2009-11-04 16:30:00,0.8953,0.89575,0.8953,0.8956,4707100005.0
2009-11-04 16:35:00,0.8956,0.89585,0.8955,0.89575,6012900002.0
2009-11-04 16:40:00,0.8957,0.89575,0.89545,0.89555,5698599995.0
2009-11-04 16:45:00,0.89555,0.89625,0.89525,0.89595,4801399994.0
2009-11-04 16:50:00,0.89595,0.8964,0.89595,0.89615,4429700000.0
2009-11-04 16:55:00,0.89615,0.89695,0.89615,0.8968,4589500012.0
2009-11-04 17:00:00,0.89675,0.89725,0.8965,0.89705,5517200001.0
2009-11-04 17:05:00,0.89705,0.8971,0.89645,0.89645,5501700005.0
2009-11-04 17:10:00,0.89645,0.89675,0.896,0.8961,5789800009.0
2009-11-04 17:15:00,0.8961,0.8961,0.89555,0.89565,4374700005.0
2009-11-04 17:20:00,0.8957,0.8959,0.89555,0.89565,3034599996.0
2009-11-04 17:25:00,0.89565,0.89625,0.89555,0.89625,2966700003.0
2009-11-04 17:30:00,0.8962,0.89635,0.89555,0.89555,3307599999.0
2009-11-04 17:35:00,0.89555,0.89565,0.89515,0.89535,3037999998.0
2009-11-04 17:40:00,0.89535,0.8961,0.89535,0.89595,3503999993.0
2009-11-04 17:45:00,0.89595,0.89615,0.89535,0.8955,2940199999.0
2009-11-04 17:50:00,0.8955,0.89555,0.89495,0.8954,3076799999.0
2009-11-04 17:55:00,0.8954,0.89565,0.89475,0.89475,2927300000.0
2009-11-04 18:00:00,0.8947,0.89535,0.8946,0.89525,2854899999.0
2009-11-04 18:05:00,0.8953,0.89545,0.89475,0.89475,2761600002.0
2009-11-04 18:10:00,0.89475,0.8949,0.89435,0.89465,4428400000.0
2009-11-04 18:15:00,0.89465,0.8949,0.8945,0.8948,4569300006.0
2009-11-04 18:20:00,0.89485,0.89545,0.8948,0.89545,2828600003.0
2009-11-04 18:25:00,0.89545,0.8956,0.8949,0.895,2675100001.0
2009-11-04 18:30:00,0.89495,0.89535,0.89485,0.89515,2648799998.0
2009-11-04 18:35:00,0.8951,0.8953,0.89495,0.8953,2132900000.0
2009-11-04 18:40:00,0.8953,0.89575,0.89525,0.89575,2150000005.0
2009-11-04 18:45:00,0.89575,0.89595,0.8953,0.89545,2885800002.0
2009-11-04 18:50:00,0.89545,0.89555,0.8953,0.8953,1492900002.0
2009-11-04 18:55:00,0.8953,0.89535,0.89505,0.89525,2379900000.0
2009-11-04 19:00:00,0.89525,0.89525,0.895,0.89505,2665600011.0
2009-11-04 19:05:00,0.89505,0.8956,0.8949,0.8956,3012100002.0
2009-11-04 19:10:00,0.8956,0.8959,0.8956,0.8957,3173099995.0
2009-11-04 19:15:00,0.89575,0.89585,0.8956,0.89575,2043200002.0
2009-11-04 19:20:00,0.8957,0.89575,0.89555,0.89555,1011400000.0
2009-11-04 19:25:00,0.89565,0.8957,0.89535,0.8954,1355300000.0
2009-11-04 19:30:00,0.8954,0.8956,0.89515,0.89555,1750300002.0
2009-11-04 19:35:00,0.8955,0.8959,0.8955,0.8957,431900000.0
2009-11-04 19:40:00,0.8957,0.8959,0.89565,0.89585,780199999.0
2009-11-04 19:45:00,0.8958,0.89595,0.8957,0.8957,903399999.0
2009-11-04 19:50:00,0.8957,0.8959,0.89565,0.89585,1205400000.0
2009-11-04 19:55:00,0.89585,0.89585,0.8957,0.8958,1003700000.0
2009-11-04 20:00:00,0.8958,0.8958,0.8957,0.89575,780900001.0
2009-11-04 20:05:00,0.89575,0.89575,0.89565,0.89565,689199998.0
2009-11-04 20:10:00,0.89565,0.89575,0.89535,0.8954,849100000.0
2009-11-04 20:15:00,0.8954,0.8956,0.89525,0.89535,1295000000.0
2009-11-04 20:20:00,0.89535,0.89575,0.89535,0.89565,1292399999.0
2009-11-04 20:25:00,0.89565,0.8959,0.8955,0.89575,2102599995.0
2009-11-04 20:30:00,0.89575,0.89585,0.8956,0.8956,1689700001.0
2009-11-04 20:35:00,0.8956,0.89575,0.89555,0.89575,2430500002.0
2009-11-04 20:40:00,0.89575,0.89575,0.89565,0.8957,1902900002.0
2009-11-04 20:45:00,0.8957,0.89605,0.89565,0.89595,1634699998.0
2009-11-04 20:50:00,0.89595,0.89615,0.8959,0.89605,1580000003.0
2009-11-04 20:55:00,0.89605,0.89625,0.89605,0.8962,2192600000.0
2009-11-04 21:00:00,0.8962,0.8963,0.89585,0.89625,3200100001.0
2009-11-04 21:05:00,0.89625,0.8967,0.8961,0.8963,3246200000.0
2009-11-04 21:10:00,0.8963,0.89645,0.89535,0.89535,1712500000.0
2009-11-04 21:15:00,0.89535,0.89815,0.89535,0.8974,1394400000.0
2009-11-04 21:20:00,0.89735,0.8983,0.89595,0.89715,2410100000.0
2009-11-04 21:25:00,0.89715,0.89725,0.8963,0.8964,2722700000.0
2009-11-04 21:30:00,0.8965,0.89665,0.8958,0.89655,3319500004.0
2009-11-04 21:35:00,0.89655,0.8972,0.8964,0.8972,3407399995.0
2009-11-04 21:40:00,0.8972,0.8984,0.89715,0.89785,4923600000.0
2009-11-04 21:45:00,0.8979,0.8981,0.89765,0.89785,5516399999.0
2009-11-04 21:50:00,0.89785,0.89815,0.8976,0.89785,5313900001.0
2009-11-04 21:55:00,0.89785,0.89815,0.89765,0.89775,5282599997.0
2009-11-04 22:00:00,0.8978,0.8981,0.89735,0.8975,2249899999.0
2009-11-04 22:05:00,0.8975,0.8975,0.89715,0.89725,2065900000.0
2009-11-04 22:10:00,0.89725,0.89735,0.89695,0.897,1695699999.0
2009-11-04 22:15:00,0.897,0.89715,0.897,0.8971,1822700001.0
2009-11-04 22:20:00,0.8971,0.8973,0.89695,0.8972,2058400000.0
2009-11-04 22:25:00,0.8972,0.8975,0.8972,0.8974,1833299999.0
2009-11-04 22:30:00,0.8974,0.8975,0.8969,0.89745,3966000001.0
2009-11-04 22:35:00,0.89745,0.89755,0.8973,0.8973,3498100002.0
2009-11-04 22:40:00,0.8973,0.89755,0.8972,0.89745,3000899999.0
2009-11-04 22:45:00,0.8974,0.89745,0.89705,0.8972,3819599999.0
2009-11-04 22:50:00,0.8972,0.8977,0.89715,0.89735,3425200008.0
2009-11-04 22:55:00,0.89735,0.89775,0.89725,0.89735,3021899997.0
2009-11-04 23:00:00,0.89735,0.898,0.89725,0.8978,2421600000.0
2009-11-04 23:05:00,0.8978,0.8981,0.89745,0.898,2570800000.0
2009-11-04 23:10:00,0.898,0.8982,0.89795,0.8981,1336000001.0
2009-11-04 23:15:00,0.8981,0.89825,0.89785,0.89815,1120900000.0
2009-11-04 23:20:00,0.8981,0.8982,0.89805,0.8981,1348400000.0
2009-11-04 23:25:00,0.8981,0.8981,0.8976,0.89765,1316200000.0
2009-11-04 23:30:00,0.89765,0.89815,0.89755,0.898,1391700000.0
2009-11-04 23:35:00,0.898,0.8981,0.89785,0.89785,921800000.0
2009-11-04 23:40:00,0.89785,0.8979,0.89745,0.8977,1033100000.0
2009-11-04 23:45:00,0.89765,0.898,0.8975,0.89765,2093500000.0
2009-11-04 23:50:00,0.89765,0.898,0.8976,0.8977,877000000.0
2009-11-04 23:55:00,0.8977,0.89775,0.8973,0.8976,565300000.0
2009-11-05 00:00:00,0.8976,0.89795,0.89725,0.8978,218800000.0
2009-11-05 00:05:00,0.8979,0.89805,0.8978,0.898,126000000.0
2009-11-05 00:10:00,0.898,0.89835,0.8979,0.89805,237100000.0
2009-11-05 00:15:00,0.89805,0.8985,0.89805,0.89845,173800000.0
2009-11-05 00:20:00,0.89845,0.8986,0.89805,0.89805,217700000.0
2009-11-05 00:25:00,0.89805,0.8982,0.89795,0.89805,237000000.0
2009-11-05 00:30:00,0.89805,0.89815,0.89805,0.8981,476700000.0
2009-11-05 00:35:00,0.8981,0.89835,0.8981,0.8981,632200000.0
2009-11-05 00:40:00,0.89815,0.89815,0.89795,0.898,434900000.0
2009-11-05 00:45:00,0.898,0.8981,0.89795,0.898,235000000.0
2009-11-05 00:50:00,0.898,0.89815,0.89785,0.8981,477900000.0
2009-11-05 00:55:00,0.89815,0.89825,0.898,0.89815,231700000.0
2009-11-05 01:00:00,0.89815,0.89815,0.8979,0.89795,519600000.0
2009-11-05 01:05:00,0.89795,0.89825,0.89795,0.8982,388500000.0
2009-11-05 01:10:00,0.8982,0.89825,0.8981,0.8981,324600000.0
2009-11-05 01:15:00,0.8981,0.89825,0.8978,0.8978,541300000.0
2009-11-05 01:20:00,0.8978,0.8978,0.89775,0.8978,333200000.0
2009-11-05 01:25:00,0.8978,0.8978,0.8976,0.89765,169500000.0
2009-11-05 01:30:00,0.89765,0.89815,0.8976,0.8981,774799999.0
2009-11-05 01:35:00,0.8981,0.8982,0.89805,0.89805,1729300000.0
2009-11-05 01:40:00,0.89805,0.89805,0.89785,0.89795,496700000.0
2009-11-05 01:45:00,0.89795,0.898,0.8978,0.89785,1471800000.0
2009-11-05 01:50:00,0.89785,0.89795,0.89745,0.89745,2359259998.0
2009-11-05 01:55:00,0.89745,0.89805,0.89745,0.89785,1015090000.0
2009-11-05 02:00:00,0.89785,0.89785,0.89755,0.8977,1244299999.0
2009-11-05 02:05:00,0.8977,0.8979,0.89765,0.8978,1190000000.0
2009-11-05 02:10:00,0.8978,0.89825,0.89775,0.8981,2536499999.0
2009-11-05 02:15:00,0.8981,0.89825,0.89795,0.8981,2372599983.0
2009-11-05 02:20:00,0.89815,0.89815,0.8978,0.8979,3951999989.0
2009-11-05 02:25:00,0.8979,0.89825,0.8979,0.89815,3898899997.0
2009-11-05 02:30:00,0.89815,0.89835,0.89795,0.89825,3177799993.0
2009-11-05 02:35:00,0.8983,0.89855,0.8981,0.89835,2058499996.0
2009-11-05 02:40:00,0.89835,0.89865,0.89835,0.89855,1988700010.0
2009-11-05 02:45:00,0.89855,0.8986,0.8976,0.8976,3293569999.0
2009-11-05 02:50:00,0.8976,0.8976,0.8972,0.8973,3645950000.0
2009-11-05 02:55:00,0.8973,0.89785,0.89725,0.89765,4389200000.0
2009-11-05 03:00:00,0.89765,0.8984,0.8976,0.89825,5859600001.0
2009-11-05 03:05:00,0.8983,0.89835,0.8979,0.89805,2833400005.0
2009-11-05 03:10:00,0.89805,0.89835,0.8979,0.8981,3879000003.0
2009-11-05 03:15:00,0.8981,0.89815,0.89775,0.89805,3126699997.0
2009-11-05 03:20:00,0.8981,0.8981,0.8979,0.89805,1995200003.0
2009-11-05 03:25:00,0.89805,0.8981,0.89785,0.898,1972100003.0
2009-11-05 03:30:00,0.89805,0.89805,0.89775,0.89785,2203300000.0
2009-11-05 03:35:00,0.89785,0.89825,0.8975,0.8981,3288300004.0
2009-11-05 03:40:00,0.8981,0.89865,0.8981,0.89845,3528700005.0
2009-11-05 03:45:00,0.89845,0.8986,0.8984,0.89855,2541000012.0
2009-11-05 03:50:00,0.89855,0.89855,0.89825,0.89825,2349999996.0
2009-11-05 03:55:00,0.89825,0.89835,0.89805,0.8983,2666400000.0
2009-11-05 04:00:00,0.8983,0.8985,0.8983,0.89845,1967100003.0
2009-11-05 04:05:00,0.89845,0.89855,0.89835,0.8985,2907999999.0
2009-11-05 04:10:00,0.8985,0.89855,0.8985,0.89855,1654999999.0
2009-11-05 04:15:00,0.89855,0.89855,0.8984,0.8984,1435699997.0
2009-11-05 04:20:00,0.89845,0.89855,0.8984,0.89845,2620099999.0
2009-11-05 04:25:00,0.89845,0.8986,0.89836,0.89855,839500008.0
2009-11-05 04:30:00,0.89855,0.8986,0.89835,0.8985,1179200002.0
2009-11-05 04:35:00,0.8985,0.8986,0.89845,0.89845,1809119996.0
2009-11-05 04:40:00,0.89845,0.8985,0.89845,0.89845,802600000.0
2009-11-05 04:45:00,0.8984,0.89855,0.89835,0.89835,1069000005.0
2009-11-05 04:50:00,0.89835,0.8984,0.89835,0.89835,1192400001.0
2009-11-05 04:55:00,0.8984,0.89845,0.8982,0.8982,1702599998.0
2009-11-05 05:00:00,0.89825,0.8984,0.89825,0.89835,2476600003.0
2009-11-05 05:05:00,0.89835,0.8984,0.89815,0.8982,1893500000.0
2009-11-05 05:10:00,0.8982,0.89845,0.89815,0.8983,2326399997.0
2009-11-05 05:15:00,0.8983,0.8985,0.8983,0.89835,2002400001.0
2009-11-05 05:20:00,0.89835,0.8986,0.89835,0.89855,1328899996.0
2009-11-05 05:25:00,0.89855,0.8986,0.89825,0.89825,2264600000.0
2009-11-05 05:30:00,0.89825,0.8984,0.89815,0.89825,3297200001.0
2009-11-05 05:35:00,0.89825,0.8984,0.89815,0.8983,2929799999.0
2009-11-05 05:40:00,0.8983,0.89865,0.89815,0.89835,3332800006.0
2009-11-05 05:45:00,0.89835,0.8986,0.8983,0.89835,2914600004.0
2009-11-05 05:50:00,0.89835,0.89855,0.8983,0.89845,3827800008.0
2009-11-05 05:55:00,0.89845,0.8985,0.89845,0.8985,1752800000.0
2009-11-05 06:00:00,0.8985,0.8986,0.8985,0.89855,1961000000.0
2009-11-05 06:05:00,0.89855,0.8986,0.8983,0.8983,2077399999.0
2009-11-05 06:10:00,0.8983,0.8986,0.89815,0.8986,2559100005.0
2009-11-05 06:15:00,0.8986,0.89875,0.8986,0.89865,1856500005.0
2009-11-05 06:20:00,0.8987,0.89875,0.89865,0.8987,1047999999.0
2009-11-05 06:25:00,0.8987,0.89895,0.8987,0.89895,1529200000.0
2009-11-05 06:30:00,0.89895,0.899,0.8987,0.8987,2309900000.0
2009-11-05 06:35:00,0.8987,0.8988,0.89865,0.89865,1082499991.0
2009-11-05 06:40:00,0.89865,0.8988,0.89865,0.89875,995200001.0
2009-11-05 06:45:00,0.89875,0.8988,0.8985,0.8985,1390400000.0
2009-11-05 06:50:00,0.8985,0.89855,0.8982,0.89845,1625399997.0
2009-11-05 06:55:00,0.89845,0.8986,0.8984,0.89855,1249700002.0
2009-11-05 07:00:00,0.8986,0.8986,0.89825,0.89825,1975200001.0
2009-11-05 07:05:00,0.89825,0.8983,0.89785,0.8979,1681699998.0
2009-11-05 07:10:00,0.8979,0.8982,0.89785,0.89815,1689099999.0
2009-11-05 07:15:00,0.89815,0.8983,0.89805,0.8983,450399999.0
2009-11-05 07:20:00,0.8983,0.89845,0.89825,0.89845,657799998.0
2009-11-05 07:25:00,0.89845,0.89845,0.89815,0.89815,2595000009.0
2009-11-05 07:30:00,0.89815,0.8982,0.89805,0.8981,1921900000.0
2009-11-05 07:35:00,0.8981,0.89845,0.89805,0.8984,1300000000.0
2009-11-05 07:40:00,0.8984,0.89875,0.8984,0.8986,2160699996.0
2009-11-05 07:45:00,0.8986,0.89905,0.8986,0.8989,2690100005.0
2009-11-05 07:50:00,0.8989,0.89905,0.89875,0.8989,2601599995.0
2009-11-05 07:55:00,0.8989,0.8989,0.89875,0.89885,2014999992.0
2009-11-05 08:00:00,0.89885,0.89895,0.8987,0.8987,1462799995.0
2009-11-05 08:05:00,0.89865,0.8987,0.8985,0.8987,991000001.0
2009-11-05 08:10:00,0.8987,0.8988,0.8987,0.8988,801200000.0
2009-11-05 08:15:00,0.8988,0.8989,0.8987,0.89885,397999997.0
2009-11-05 08:20:00,0.89885,0.899,0.8988,0.89885,1030600000.0
2009-11-05 08:25:00,0.89885,0.8989,0.89865,0.89875,1411700002.0
2009-11-05 08:30:00,0.89875,0.8989,0.89855,0.8988,2982100002.0
2009-11-05 08:35:00,0.8988,0.8993,0.8988,0.89885,1528199998.0
2009-11-05 08:40:00,0.89885,0.89885,0.89875,0.89875,1613399995.0
2009-11-05 08:45:00,0.89875,0.89975,0.89865,0.89975,3539400000.0
2009-11-05 08:50:00,0.89975,0.89985,0.899,0.89905,4833399991.0
2009-11-05 08:55:00,0.89905,0.8993,0.8989,0.8992,2375100001.0
2009-11-05 09:00:00,0.8992,0.8998,0.89915,0.89945,2422300001.0
2009-11-05 09:05:00,0.8994,0.8997,0.8993,0.89965,2985899992.0
2009-11-05 09:10:00,0.89965,0.89985,0.89935,0.89975,2243599998.0
2009-11-05 09:15:00,0.89975,0.89985,0.8994,0.8995,3269799996.0
2009-11-05 09:20:00,0.8995,0.89955,0.89895,0.89925,3489900010.0
2009-11-05 09:25:00,0.89925,0.8993,0.8988,0.89885,2667300001.0
2009-11-05 09:30:00,0.89885,0.89935,0.89885,0.8992,3149100002.0
2009-11-05 09:35:00,0.8992,0.8996,0.89915,0.8996,2895799999.0
2009-11-05 09:40:00,0.8996,0.8996,0.8991,0.89925,2562199996.0
2009-11-05 09:45:00,0.89925,0.8994,0.89915,0.89935,2274900000.0
2009-11-05 09:50:00,0.89935,0.89975,0.89935,0.8994,1996400001.0
2009-11-05 09:55:00,0.8994,0.8995,0.8985,0.89865,3739499991.0
2009-11-05 10:00:00,0.89865,0.8988,0.898,0.89835,2765100009.0
2009-11-05 10:05:00,0.89835,0.8987,0.898,0.898,3439799999.0
2009-11-05 10:10:00,0.898,0.89855,0.89755,0.8976,2846099998.0
2009-11-05 10:15:00,0.8976,0.89795,0.8976,0.8978,2500400001.0
2009-11-05 10:20:00,0.8978,0.8982,0.89745,0.898,2761299999.0
2009-11-05 10:25:00,0.898,0.8983,0.8978,0.8978,2297600001.0
2009-11-05 10:30:00,0.89785,0.89815,0.89785,0.89805,2292300004.0
2009-11-05 10:35:00,0.89805,0.89835,0.8976,0.89815,2595400002.0
2009-11-05 10:40:00,0.89815,0.89845,0.89795,0.898,2373400000.0
2009-11-05 10:45:00,0.898,0.8981,0.89745,0.8975,2329200000.0
2009-11-05 10:50:00,0.8975,0.89755,0.89715,0.8972,3135699996.0
2009-11-05 10:55:00,0.8972,0.89755,0.8971,0.8975,1442600002.0
2009-11-05 11:00:00,0.8975,0.8978,0.8974,0.89755,1969900005.0
2009-11-05 11:05:00,0.89755,0.89785,0.89735,0.8976,1592100001.0
2009-11-05 11:10:00,0.89755,0.898,0.8974,0.89765,2942199999.0
2009-11-05 11:15:00,0.89765,0.89765,0.8971,0.8971,3006300003.0
2009-11-05 11:20:00,0.8971,0.89765,0.89705,0.89745,2980399998.0
2009-11-05 11:25:00,0.8975,0.8978,0.8965,0.8965,3474200003.0
2009-11-05 11:30:00,0.8965,0.89835,0.89605,0.898,4250399997.0
2009-11-05 11:35:00,0.898,0.8989,0.898,0.89845,4587699996.0
2009-11-05 11:40:00,0.8985,0.89855,0.8973,0.89755,3868099999.0
2009-11-05 11:45:00,0.89755,0.8977,0.8963,0.8969,3322200006.0
2009-11-05 11:50:00,0.89695,0.89715,0.8968,0.89685,2402100000.0
2009-11-05 11:55:00,0.89685,0.8974,0.89655,0.89715,2872400003.0
2009-11-05 12:00:00,0.89715,0.8975,0.897,0.89725,3372700002.0
2009-11-05 12:05:00,0.89725,0.8973,0.89695,0.89715,1752599999.0
2009-11-05 12:10:00,0.89715,0.8978,0.89715,0.89775,2065700001.0
2009-11-05 12:15:00,0.89775,0.8978,0.8975,0.89755,2516899999.0
2009-11-05 12:20:00,0.89755,0.8976,0.8972,0.8974,2433000004.0
2009-11-05 12:25:00,0.8974,0.89825,0.8974,0.89785,2198200000.0
2009-11-05 12:30:00,0.89785,0.89805,0.8976,0.8976,2389999997.0
2009-11-05 12:35:00,0.8976,0.89865,0.89755,0.89845,2324599999.0
2009-11-05 12:40:00,0.89845,0.89925,0.8984,0.8991,2963800000.0
2009-11-05 12:45:00,0.8991,0.89955,0.89895,0.899,3078300000.0
2009-11-05 12:50:00,0.899,0.89925,0.89895,0.899,1799499998.0
2009-11-05 12:55:00,0.899,0.8992,0.89875,0.899,3143800006.0
2009-11-05 13:00:00,0.899,0.8993,0.89895,0.8993,3288400000.0
2009-11-05 13:05:00,0.89935,0.89945,0.899,0.89925,2856500004.0
2009-11-05 13:10:00,0.89925,0.89925,0.89865,0.8987,1445400001.0
2009-11-05 13:15:00,0.8987,0.89925,0.89865,0.899,2046300000.0
2009-11-05 13:20:00,0.899,0.89905,0.89865,0.89875,1427499999.0
2009-11-05 13:25:00,0.89875,0.89885,0.89865,0.89875,870100000.0
2009-11-05 13:30:00,0.89875,0.8988,0.89815,0.8985,2052299999.0
2009-11-05 13:35:00,0.89845,0.89865,0.89845,0.89845,1401800000.0
2009-11-05 13:40:00,0.89845,0.8985,0.89805,0.89835,1822899999.0
2009-11-05 13:45:00,0.89835,0.8997,0.89835,0.8991,2771400002.0
2009-11-05 13:50:00,0.8991,0.89955,0.89895,0.89905,2736200001.0
2009-11-05 13:55:00,0.89905,0.89965,0.8982,0.89945,2673800000.0
2009-11-05 14:00:00,0.89945,0.8998,0.89375,0.8953,3304350000.0
2009-11-05 14:05:00,0.8954,0.8957,0.894,0.8944,4137400000.0
2009-11-05 14:10:00,0.8944,0.8954,0.8935,0.89455,4172900003.0
2009-11-05 14:15:00,0.89455,0.89475,0.89415,0.89425,3482400001.0
2009-11-05 14:20:00,0.89425,0.8946,0.8934,0.8944,4609900005.0
2009-11-05 14:25:00,0.8944,0.89445,0.8937,0.89395,3506999999.0
2009-11-05 14:30:00,0.89395,0.8945,0.8931,0.8945,5014500003.0
2009-11-05 14:35:00,0.8945,0.89475,0.89425,0.8945,3787800000.0
2009-11-05 14:40:00,0.8945,0.896,0.89445,0.89535,3257300005.0
2009-11-05 14:45:00,0.89535,0.89565,0.89505,0.89545,2946000003.0
2009-11-05 14:50:00,0.8954,0.8957,0.89495,0.89505,2703100012.0
2009-11-05 14:55:00,0.89505,0.89535,0.89465,0.8951,2950700000.0
2009-11-05 15:00:00,0.8951,0.8952,0.89475,0.89515,2769000000.0
2009-11-05 15:05:00,0.89515,0.89565,0.89455,0.8946,3963999989.0
2009-11-05 15:10:00,0.89455,0.89525,0.8945,0.89525,2683800002.0
2009-11-05 15:15:00,0.89525,0.89535,0.89495,0.8952,3648600012.0
2009-11-05 15:20:00,0.8952,0.89545,0.8951,0.8954,2394199993.0
2009-11-05 15:25:00,0.8954,0.89545,0.89485,0.89505,3785700003.0
2009-11-05 15:30:00,0.8951,0.89575,0.89495,0.8957,3679900003.0
2009-11-05 15:35:00,0.8957,0.89605,0.8953,0.8953,4736299996.0
2009-11-05 15:40:00,0.8953,0.89785,0.8953,0.8978,3744399992.0
2009-11-05 15:45:00,0.8978,0.89805,0.89735,0.8977,4161899991.0
2009-11-05 15:50:00,0.8977,0.8983,0.8976,0.89775,3734500000.0
2009-11-05 15:55:00,0.89775,0.89785,0.8974,0.89755,3734100001.0
2009-11-05 16:00:00,0.89755,0.8987,0.89745,0.8984,4005299996.0
2009-11-05 16:05:00,0.8984,0.89875,0.89795,0.898,4317699999.0
2009-11-05 16:10:00,0.89795,0.898,0.89715,0.89725,6178399996.0
2009-11-05 16:15:00,0.89725,0.89775,0.89715,0.8977,3706000005.0
2009-11-05 16:20:00,0.8977,0.8983,0.89755,0.89755,2825900004.0
2009-11-05 16:25:00,0.89755,0.89765,0.8973,0.89735,1668900000.0
2009-11-05 16:30:00,0.89735,0.89815,0.8973,0.89775,2044499998.0
2009-11-05 16:35:00,0.89775,0.89855,0.8976,0.89815,3310900002.0
2009-11-05 16:40:00,0.89815,0.8982,0.8977,0.89815,3512900003.0
2009-11-05 16:45:00,0.89815,0.8987,0.8977,0.8978,4383999997.0
2009-11-05 16:50:00,0.8978,0.8978,0.8971,0.89715,4164900002.0
2009-11-05 16:55:00,0.89715,0.89735,0.8971,0.89735,3609700001.0
2009-11-05 17:00:00,0.89735,0.8975,0.89715,0.89735,4108000002.0
2009-11-05 17:05:00,0.8974,0.8974,0.8968,0.8969,3983700007.0
2009-11-05 17:10:00,0.89685,0.89685,0.8965,0.8965,3664299996.0
2009-11-05 17:15:00,0.8965,0.8965,0.8962,0.8962,5200300003.0
2009-11-05 17:20:00,0.8962,0.8974,0.8962,0.89725,3404600000.0
2009-11-05 17:25:00,0.8972,0.89745,0.8971,0.89715,4073400000.0
2009-11-05 17:30:00,0.89715,0.8972,0.89635,0.8965,4586199988.0
2009-11-05 17:35:00,0.8965,0.8965,0.89575,0.8959,4811800002.0
2009-11-05 17:40:00,0.8959,0.89645,0.8959,0.8964,2401799999.0
2009-11-05 17:45:00,0.89635,0.89645,0.89605,0.89635,3314399997.0
2009-11-05 17:50:00,0.89635,0.89645,0.89625,0.8963,3734400013.0
2009-11-05 17:55:00,0.8963,0.8968,0.89625,0.89675,3019900006.0
2009-11-05 18:00:00,0.8968,0.897,0.8965,0.8967,4146300005.0
2009-11-05 18:05:00,0.8967,0.89705,0.89665,0.89675,3967400004.0
2009-11-05 18:10:00,0.8967,0.8969,0.8966,0.8969,3080900009.0
2009-11-05 18:15:00,0.8969,0.89735,0.89665,0.897,3777000000.0
2009-11-05 18:20:00,0.897,0.8973,0.8969,0.8973,4557200008.0
2009-11-05 18:25:00,0.8973,0.89755,0.8971,0.8975,3743800005.0
2009-11-05 18:30:00,0.8975,0.89765,0.89735,0.89745,5172300002.0
2009-11-05 18:35:00,0.8974,0.89745,0.8971,0.89725,3971600005.0
2009-11-05 18:40:00,0.89725,0.89755,0.8972,0.89755,3916300004.0
2009-11-05 18:45:00,0.8975,0.8975,0.8968,0.8972,4043800005.0
2009-11-05 18:50:00,0.89715,0.89735,0.8968,0.89695,3179300000.0
2009-11-05 18:55:00,0.89695,0.897,0.89675,0.8969,4232000002.0
2009-11-05 19:00:00,0.8969,0.8969,0.89625,0.8963,3001399999.0
2009-11-05 19:05:00,0.8963,0.8966,0.89625,0.8963,2473799999.0
2009-11-05 19:10:00,0.8963,0.89655,0.89625,0.89655,1970300000.0
2009-11-05 19:15:00,0.89655,0.8967,0.8963,0.8967,3089799990.0
2009-11-05 19:20:00,0.89675,0.8969,0.8965,0.8968,3773800009.0
2009-11-05 19:25:00,0.8968,0.89685,0.8966,0.89665,3649699995.0
2009-11-05 19:30:00,0.89665,0.897,0.89655,0.89695,5021699998.0
2009-11-05 19:35:00,0.897,0.8974,0.897,0.89715,3813400001.0
2009-11-05 19:40:00,0.89715,0.8972,0.8967,0.89685,1175200001.0
2009-11-05 19:45:00,0.89685,0.8969,0.8966,0.89675,2897100005.0
2009-11-05 19:50:00,0.89675,0.89685,0.8965,0.8968,3311900009.0
2009-11-05 19:55:00,0.8968,0.8969,0.8964,0.89645,3024799992.0
2009-11-05 20:00:00,0.8964,0.8964,0.89615,0.8964,2281200002.0
2009-11-05 20:05:00,0.89635,0.8964,0.89605,0.8962,1596800002.0
2009-11-05 20:10:00,0.8962,0.8966,0.89605,0.89655,3244099995.0
2009-11-05 20:15:00,0.89655,0.8966,0.8963,0.8966,2620299996.0
2009-11-05 20:20:00,0.8966,0.89665,0.89605,0.8961,2792600000.0
2009-11-05 20:25:00,0.8961,0.89645,0.8961,0.89645,2105300001.0
2009-11-05 20:30:00,0.89645,0.8968,0.8964,0.8967,2608000010.0
2009-11-05 20:35:00,0.89675,0.8968,0.8965,0.89675,3754199988.0
2009-11-05 20:40:00,0.89675,0.89675,0.89625,0.89625,2967200007.0
2009-11-05 20:45:00,0.89625,0.89625,0.8957,0.89575,1977600001.0
2009-11-05 20:50:00,0.89575,0.8962,0.89575,0.89605,1892400000.0
2009-11-05 20:55:00,0.89605,0.89645,0.89605,0.8963,2534700003.0
2009-11-05 21:00:00,0.8963,0.89655,0.89625,0.8963,2815800000.0
2009-11-05 21:05:00,0.8963,0.8966,0.8963,0.89655,3675900000.0
2009-11-05 21:10:00,0.89655,0.89655,0.89605,0.89625,2002800003.0
2009-11-05 21:15:00,0.89625,0.89645,0.89585,0.8962,2589199995.0
2009-11-05 21:20:00,0.8962,0.89655,0.89615,0.89655,1960299995.0
2009-11-05 21:25:00,0.89655,0.89675,0.8965,0.8965,3039400004.0
2009-11-05 21:30:00,0.8965,0.89655,0.89625,0.89655,1245999998.0
2009-11-05 21:35:00,0.89655,0.89655,0.8964,0.89645,960399998.0
2009-11-05 21:40:00,0.89645,0.89665,0.89645,0.8966,1795200003.0
2009-11-05 21:45:00,0.8966,0.8967,0.8965,0.89655,1731999995.0
2009-11-05 21:50:00,0.89655,0.8968,0.89625,0.89675,1663099994.0
2009-11-05 21:55:00,0.89675,0.8968,0.89635,0.89635,2316500003.0
2009-11-05 22:00:00,0.89635,0.8968,0.89635,0.89675,2658499993.0
2009-11-05 22:05:00,0.89675,0.89685,0.8967,0.89685,2187200010.0
2009-11-05 22:10:00,0.8968,0.8969,0.8968,0.89685,885800000.0
2009-11-05 22:15:00,0.89685,0.89705,0.89675,0.8968,1261800001.0
2009-11-05 22:20:00,0.89675,0.8971,0.89675,0.897,1197400002.0
2009-11-05 22:25:00,0.897,0.89705,0.897,0.89705,943700000.0
2009-11-05 22:30:00,0.89705,0.89705,0.89685,0.8969,1323800003.0
2009-11-05 22:35:00,0.8969,0.8969,0.89675,0.89685,1105299998.0
2009-11-05 22:40:00,0.89685,0.8969,0.89675,0.89675,537100000.0
2009-11-05 22:45:00,0.89675,0.8969,0.8967,0.8969,2086599997.0
2009-11-05 22:50:00,0.8969,0.89695,0.8968,0.8968,1354899994.0
2009-11-05 22:55:00,0.8968,0.89685,0.8967,0.89685,1736500000.0
2009-11-05 23:00:00,0.8968,0.89695,0.8968,0.8968,1586700000.0
2009-11-05 23:05:00,0.89675,0.8969,0.8967,0.8969,863100000.0
2009-11-05 23:10:00,0.8969,0.897,0.89665,0.8967,1421100000.0
2009-11-05 23:15:00,0.8967,0.89685,0.8967,0.8968,932800000.0
2009-11-05 23:20:00,0.8968,0.8969,0.89645,0.89655,1430599998.0
2009-11-05 23:25:00,0.8965,0.8966,0.89635,0.8966,1017800000.0
2009-11-05 23:30:00,0.8966,0.89675,0.89645,0.89655,1877100004.0
2009-11-05 23:35:00,0.89655,0.8967,0.89655,0.8966,1869899992.0
2009-11-05 23:40:00,0.8966,0.8968,0.8964,0.8968,1638999994.0
2009-11-05 23:45:00,0.8968,0.89695,0.89675,0.89695,915299999.0
2009-11-05 23:50:00,0.89695,0.89695,0.8966,0.8966,797900000.0
2009-11-05 23:55:00,0.89665,0.89695,0.89655,0.89655,1610599999.0
2009-11-06 00:00:00,0.8965,0.8968,0.89635,0.8966,148000000.0
2009-11-06 00:05:00,0.89665,0.8969,0.8965,0.8967,297900000.0
2009-11-06 00:10:00,0.89665,0.8968,0.8966,0.89665,86800000.0
2009-11-06 00:15:00,0.89665,0.8968,0.89655,0.89655,236700000.0
2009-11-06 00:20:00,0.89655,0.89685,0.89655,0.8968,226400000.0
2009-11-06 00:25:00,0.89675,0.89685,0.8966,0.8967,224600000.0
2009-11-06 00:30:00,0.8967,0.8968,0.8966,0.8966,224000001.0
2009-11-06 00:35:00,0.8966,0.89675,0.89655,0.89665,286700000.0
2009-11-06 00:40:00,0.89665,0.89705,0.89665,0.8969,1746200000.0
2009-11-06 00:45:00,0.8969,0.8969,0.89685,0.89685,3823200000.0
2009-11-06 00:50:00,0.89685,0.89695,0.8968,0.89685,355000000.0
2009-11-06 00:55:00,0.89685,0.897,0.89675,0.897,1683700000.0
2009-11-06 01:00:00,0.897,0.897,0.89675,0.89675,1696500000.0
2009-11-06 01:05:00,0.89675,0.89675,0.8966,0.89665,183100000.0
2009-11-06 01:10:00,0.89665,0.89665,0.8964,0.89665,490400000.0
2009-11-06 01:15:00,0.89665,0.8967,0.8966,0.89665,245000000.0
2009-11-06 01:20:00,0.8966,0.89685,0.8966,0.89685,540900000.0
2009-11-06 01:25:00,0.89685,0.89747,0.89685,0.897,6129900004.0
2009-11-06 01:30:00,0.89705,0.8973,0.897,0.89725,1455299998.0
2009-11-06 01:35:00,0.89725,0.89735,0.8972,0.8973,1116300000.0
2009-11-06 01:40:00,0.8973,0.8976,0.8973,0.89755,460100000.0
2009-11-06 01:45:00,0.89755,0.89755,0.89725,0.89725,964200000.0
2009-11-06 01:50:00,0.89725,0.89735,0.89705,0.8973,1065000000.0
2009-11-06 01:55:00,0.89735,0.8976,0.8973,0.8976,181200000.0
2009-11-06 02:00:00,0.8976,0.8977,0.8974,0.89755,1412100000.0
2009-11-06 02:05:00,0.89755,0.89755,0.89745,0.89745,839600000.0
2009-11-06 02:10:00,0.89745,0.8977,0.89745,0.89755,1554500001.0
2009-11-06 02:15:00,0.89745,0.89765,0.89735,0.89755,442000002.0
2009-11-06 02:20:00,0.89755,0.8977,0.89745,0.8975,716700000.0
2009-11-06 02:25:00,0.8975,0.8976,0.8975,0.89755,690100000.0
2009-11-06 02:30:00,0.89755,0.8978,0.8971,0.89715,1743399999.0
2009-11-06 02:35:00,0.89715,0.89735,0.89705,0.89735,1066600000.0
2009-11-06 02:40:00,0.89735,0.89755,0.8968,0.8968,2619600000.0
2009-11-06 02:45:00,0.8968,0.8969,0.89655,0.89665,2650200003.0
2009-11-06 02:50:00,0.89665,0.89695,0.8966,0.89665,1617300002.0
2009-11-06 02:55:00,0.8966,0.89685,0.89655,0.8967,1844499999.0
2009-11-06 03:00:00,0.8967,0.89675,0.8964,0.89655,3225300003.0
2009-11-06 03:05:00,0.89655,0.8967,0.89655,0.89665,381700000.0
2009-11-06 03:10:00,0.89665,0.8968,0.89665,0.8967,1342299999.0
2009-11-06 03:15:00,0.89675,0.89705,0.89675,0.89705,1729199997.0
2009-11-06 03:20:00,0.89705,0.89705,0.8969,0.8969,1787800000.0
2009-11-06 03:25:00,0.8969,0.89695,0.89675,0.8968,1455999994.0
2009-11-06 03:30:00,0.89675,0.8969,0.89675,0.8969,1190899993.0
2009-11-06 03:35:00,0.8969,0.8972,0.89685,0.897,1046000001.0
2009-11-06 03:40:00,0.897,0.89705,0.8968,0.8969,897000000.0
2009-11-06 03:45:00,0.8969,0.89695,0.8966,0.89665,1556399994.0
2009-11-06 03:50:00,0.89665,0.8967,0.89635,0.8964,1303500000.0
2009-11-06 03:55:00,0.8964,0.8965,0.89635,0.8964,582700000.0
2009-11-06 04:00:00,0.8964,0.89655,0.89635,0.8964,1740699997.0
2009-11-06 04:05:00,0.8964,0.89645,0.89635,0.8964,940500000.0
2009-11-06 04:10:00,0.89635,0.8965,0.89635,0.8965,440799999.0
2009-11-06 04:15:00,0.89645,0.89645,0.89605,0.8961,573100000.0
2009-11-06 04:20:00,0.8961,0.89625,0.89605,0.8961,1267400006.0
2009-11-06 04:25:00,0.8961,0.8962,0.896,0.89615,2795300009.0
2009-11-06 04:30:00,0.89615,0.8962,0.89595,0.89615,1113899999.0
2009-11-06 04:35:00,0.89615,0.8963,0.89615,0.8963,1132900001.0
2009-11-06 04:40:00,0.8963,0.8963,0.89625,0.8963,849100000.0
2009-11-06 04:45:00,0.8963,0.8964,0.89615,0.8963,1715400004.0
2009-11-06 04:50:00,0.8963,0.89635,0.89605,0.89605,2125899995.0
2009-11-06 04:55:00,0.89605,0.8963,0.89605,0.89625,933300000.0
2009-11-06 05:00:00,0.89625,0.89645,0.89625,0.8964,351000000.0
2009-11-06 05:05:00,0.8964,0.8964,0.8962,0.89635,1450300004.0
2009-11-06 05:10:00,0.89635,0.89645,0.8963,0.8964,1720699998.0
2009-11-06 05:15:00,0.8964,0.8965,0.89585,0.89585,1376100000.0
2009-11-06 05:20:00,0.89585,0.8959,0.8955,0.89575,1091800000.0
2009-11-06 05:25:00,0.89575,0.8959,0.89575,0.8958,518100000.0
2009-11-06 05:30:00,0.8958,0.89585,0.89565,0.89565,781299996.0
2009-11-06 05:35:00,0.89565,0.89575,0.89545,0.89545,896099999.0
2009-11-06 05:40:00,0.8954,0.8957,0.8954,0.89565,577800000.0
2009-11-06 05:45:00,0.89565,0.89575,0.89555,0.89575,435200000.0
2009-11-06 05:50:00,0.8957,0.89585,0.89565,0.8958,1512700002.0
2009-11-06 05:55:00,0.89575,0.8958,0.89565,0.8957,909900000.0
2009-11-06 06:00:00,0.8957,0.8957,0.89565,0.89565,687000000.0
2009-11-06 06:05:00,0.89565,0.89575,0.89555,0.89565,1792300000.0
2009-11-06 06:10:00,0.8956,0.8957,0.8956,0.89565,1061100000.0
2009-11-06 06:15:00,0.89565,0.8957,0.8953,0.89555,1600600001.0
2009-11-06 06:20:00,0.89555,0.89555,0.8953,0.89535,1570089999.0
2009-11-06 06:25:00,0.8954,0.8954,0.895,0.89505,1993699999.0
2009-11-06 06:30:00,0.89505,0.89525,0.89505,0.89525,1240799999.0
2009-11-06 06:35:00,0.8952,0.8954,0.89515,0.8952,1928899999.0
2009-11-06 06:40:00,0.8952,0.89535,0.89515,0.89515,1937599992.0
2009-11-06 06:45:00,0.89515,0.89525,0.89515,0.89525,1710900003.0
2009-11-06 06:50:00,0.89525,0.8955,0.89525,0.89545,877899995.0
2009-11-06 06:55:00,0.89545,0.8957,0.89545,0.89565,1043000003.0
2009-11-06 07:00:00,0.89565,0.89565,0.8955,0.89555,1608000001.0
2009-11-06 07:05:00,0.89555,0.89575,0.89555,0.8956,613800002.0
2009-11-06 07:10:00,0.8956,0.89565,0.89555,0.89555,823900000.0
2009-11-06 07:15:00,0.89555,0.8956,0.89555,0.8956,1893100000.0
2009-11-06 07:20:00,0.8956,0.89575,0.89555,0.89555,880799999.0
2009-11-06 07:25:00,0.89555,0.89555,0.89525,0.8953,764200002.0
2009-11-06 07:30:00,0.89525,0.89535,0.89525,0.89525,901199998.0
2009-11-06 07:35:00,0.89525,0.8954,0.89525,0.89525,666500000.0
2009-11-06 07:40:00,0.89525,0.8953,0.89525,0.89525,467500000.0
2009-11-06 07:45:00,0.89525,0.89525,0.89505,0.89525,471799999.0
2009-11-06 07:50:00,0.89525,0.8954,0.89515,0.8952,2249700009.0
2009-11-06 07:55:00,0.89515,0.8953,0.8951,0.8951,3542500009.0
2009-11-06 08:00:00,0.8951,0.89535,0.8951,0.8952,3277600001.0
2009-11-06 08:05:00,0.8952,0.89545,0.89515,0.8954,1759400008.0
2009-11-06 08:10:00,0.8954,0.8959,0.89535,0.89575,2134799998.0
2009-11-06 08:15:00,0.89575,0.89615,0.8957,0.8959,3059700001.0
2009-11-06 08:20:00,0.8959,0.89625,0.8959,0.89595,2989399995.0
2009-11-06 08:25:00,0.89595,0.896,0.89575,0.8958,2045099994.0
2009-11-06 08:30:00,0.8958,0.89595,0.89575,0.89585,1578000000.0
2009-11-06 08:35:00,0.89585,0.89645,0.89575,0.8964,2419900002.0
2009-11-06 08:40:00,0.8965,0.89655,0.8962,0.89635,2768300002.0
2009-11-06 08:45:00,0.89635,0.89645,0.89585,0.89585,2921699995.0
2009-11-06 08:50:00,0.89585,0.8961,0.89585,0.8959,1754899997.0
2009-11-06 08:55:00,0.8959,0.89615,0.89585,0.8961,2393899993.0
2009-11-06 09:00:00,0.8961,0.89625,0.896,0.89625,796700000.0
2009-11-06 09:05:00,0.89625,0.8963,0.8956,0.8956,1458099999.0
2009-11-06 09:10:00,0.8956,0.89575,0.8955,0.8956,1840899999.0
2009-11-06 09:15:00,0.8956,0.89575,0.89515,0.8956,3617300002.0
2009-11-06 09:20:00,0.8956,0.8956,0.8954,0.8954,1030900000.0
2009-11-06 09:25:00,0.8954,0.8954,0.8949,0.8951,2281699996.0
2009-11-06 09:30:00,0.8951,0.89535,0.8946,0.89475,2419099999.0
2009-11-06 09:35:00,0.89475,0.89495,0.8946,0.8949,1134399999.0
2009-11-06 09:40:00,0.89485,0.8954,0.8948,0.89535,2224199997.0
2009-11-06 09:45:00,0.89535,0.89545,0.89515,0.8954,2138700001.0
2009-11-06 09:50:00,0.8954,0.89565,0.8952,0.89525,4319900002.0
2009-11-06 09:55:00,0.89525,0.89535,0.8951,0.8953,2290099998.0
2009-11-06 10:00:00,0.8953,0.89565,0.89515,0.8953,3202499993.0
2009-11-06 10:05:00,0.8953,0.89555,0.895,0.89505,4027100007.0
2009-11-06 10:10:00,0.8951,0.8953,0.8949,0.89495,3106800001.0
2009-11-06 10:15:00,0.89495,0.89535,0.8949,0.8953,2033199999.0
2009-11-06 10:20:00,0.8953,0.89535,0.89515,0.89525,2698599998.0
2009-11-06 10:25:00,0.8953,0.89545,0.8953,0.8954,1367300000.0
2009-11-06 10:30:00,0.8954,0.8954,0.89525,0.89535,1318499995.0
2009-11-06 10:35:00,0.89535,0.8959,0.8952,0.89585,3120099994.0
2009-11-06 10:40:00,0.89585,0.89605,0.89575,0.896,3024200004.0
2009-11-06 10:45:00,0.896,0.8963,0.896,0.8963,3445800002.0
2009-11-06 10:50:00,0.89635,0.8964,0.8961,0.89615,2630100000.0
2009-11-06 10:55:00,0.89615,0.89645,0.89605,0.8962,3136099986.0
2009-11-06 11:00:00,0.8962,0.89625,0.89615,0.8962,1814299998.0
2009-11-06 11:05:00,0.8962,0.89655,0.8962,0.89635,2450800002.0
2009-11-06 11:10:00,0.8964,0.8964,0.89605,0.89605,3367399991.0
2009-11-06 11:15:00,0.89605,0.89615,0.89555,0.89585,3945999999.0
2009-11-06 11:20:00,0.89585,0.89675,0.89575,0.89655,2494100000.0
2009-11-06 11:25:00,0.89655,0.89735,0.89635,0.89705,3523199999.0
2009-11-06 11:30:00,0.897,0.8974,0.89585,0.897,3792999993.0
2009-11-06 11:35:00,0.897,0.89705,0.89625,0.8965,1971000000.0
2009-11-06 11:40:00,0.8965,0.8969,0.8964,0.8968,2513700000.0
2009-11-06 11:45:00,0.8968,0.89685,0.8964,0.89685,2472799997.0
2009-11-06 11:50:00,0.89685,0.8969,0.8966,0.8967,1737800002.0
2009-11-06 11:55:00,0.8967,0.8971,0.8966,0.89695,2104299999.0
2009-11-06 12:00:00,0.89695,0.89705,0.89685,0.8969,2785100003.0
2009-11-06 12:05:00,0.89695,0.89695,0.89675,0.8968,2886600003.0
2009-11-06 12:10:00,0.8968,0.89715,0.8968,0.897,3715500001.0
2009-11-06 12:15:00,0.897,0.89725,0.89665,0.8969,2798200002.0
2009-11-06 12:20:00,0.8969,0.8976,0.89685,0.8976,1900199998.0
2009-11-06 12:25:00,0.8976,0.89775,0.8973,0.89745,2310400002.0
2009-11-06 12:30:00,0.89745,0.8977,0.8974,0.8974,1612700002.0
2009-11-06 12:35:00,0.89745,0.89745,0.8972,0.8973,1735800002.0
2009-11-06 12:40:00,0.8973,0.89755,0.8972,0.8975,1804800001.0
2009-11-06 12:45:00,0.8975,0.89765,0.89715,0.8972,3067099996.0
2009-11-06 12:50:00,0.8972,0.8972,0.897,0.89705,1455800001.0
2009-11-06 12:55:00,0.89705,0.89725,0.89695,0.897,1464300000.0
2009-11-06 13:00:00,0.89705,0.89705,0.89685,0.8969,2978200002.0
2009-11-06 13:05:00,0.8969,0.89695,0.89635,0.8964,3159600000.0
2009-11-06 13:10:00,0.8964,0.89665,0.8963,0.89635,1236500000.0
2009-11-06 13:15:00,0.89635,0.89635,0.89605,0.8961,1917800002.0
2009-11-06 13:20:00,0.8961,0.8964,0.89605,0.8962,2835499992.0
2009-11-06 13:25:00,0.8962,0.89625,0.8958,0.8959,3619400009.0
2009-11-06 13:30:00,0.8959,0.896,0.8957,0.8959,2090699997.0
2009-11-06 13:35:00,0.8959,0.8959,0.8955,0.89555,2311399998.0
2009-11-06 13:40:00,0.89555,0.8956,0.89535,0.8954,1894500001.0
2009-11-06 13:45:00,0.8954,0.89595,0.89535,0.89585,1816400003.0
2009-11-06 13:50:00,0.89585,0.8963,0.89585,0.8962,1445200001.0
2009-11-06 13:55:00,0.8962,0.8963,0.89565,0.89565,1818899999.0
2009-11-06 14:00:00,0.8957,0.8957,0.8954,0.8955,2388800001.0
2009-11-06 14:05:00,0.8955,0.89585,0.8955,0.89585,2064900001.0
2009-11-06 14:10:00,0.89585,0.89635,0.8958,0.89635,1767900006.0
2009-11-06 14:15:00,0.8963,0.89645,0.89625,0.8964,1378499995.0
2009-11-06 14:20:00,0.8964,0.8968,0.8963,0.89675,1919999997.0
2009-11-06 14:25:00,0.89675,0.8973,0.89655,0.89715,2493500004.0
2009-11-06 14:30:00,0.89715,0.8973,0.89675,0.89695,2881299991.0
2009-11-06 14:35:00,0.89695,0.89705,0.89675,0.89675,1772599998.0
2009-11-06 14:40:00,0.89675,0.89685,0.89625,0.89655,3295599996.0
2009-11-06 14:45:00,0.89655,0.89675,0.8963,0.8967,1567599997.0
2009-11-06 14:50:00,0.89675,0.8969,0.8967,0.89685,2059799995.0
2009-11-06 14:55:00,0.89685,0.89695,0.8967,0.8969,2073300001.0
2009-11-06 15:00:00,0.8969,0.89705,0.8967,0.89705,2348099996.0
2009-11-06 15:05:00,0.89705,0.89705,0.89645,0.89645,2662200001.0
2009-11-06 15:10:00,0.89645,0.89655,0.8961,0.8961,3340500002.0
2009-11-06 15:15:00,0.896,0.89665,0.8959,0.896,3317099996.0
2009-11-06 15:20:00,0.896,0.8963,0.89595,0.896,3450899999.0
2009-11-06 15:25:00,0.896,0.89675,0.89595,0.89655,3152200003.0
2009-11-06 15:30:00,0.89655,0.8973,0.8957,0.8965,2255100000.0
2009-11-06 15:35:00,0.8965,0.8973,0.89625,0.897,5265300001.0
2009-11-06 15:40:00,0.897,0.8974,0.89635,0.89725,4256999997.0
2009-11-06 15:45:00,0.89725,0.89765,0.89665,0.89675,4586999986.0
2009-11-06 15:50:00,0.89675,0.8971,0.89635,0.8971,4338600000.0
2009-11-06 15:55:00,0.8971,0.89715,0.8966,0.8969,4011500007.0
2009-11-06 16:00:00,0.8969,0.89755,0.89675,0.8974,4225899999.0
2009-11-06 16:05:00,0.8974,0.8975,0.8969,0.8975,3633100001.0
2009-11-06 16:10:00,0.89755,0.89785,0.8971,0.8976,4313899998.0
2009-11-06 16:15:00,0.8976,0.8981,0.8973,0.89785,4164200000.0
2009-11-06 16:20:00,0.89785,0.89805,0.89725,0.89745,3202400009.0
2009-11-06 16:25:00,0.89745,0.8975,0.8969,0.89695,3138500002.0
2009-11-06 16:30:00,0.89695,0.89725,0.8969,0.89715,3645299991.0
2009-11-06 16:35:00,0.89715,0.89785,0.897,0.8978,4112700001.0
2009-11-06 16:40:00,0.8978,0.8983,0.89765,0.8978,3716200005.0
2009-11-06 16:45:00,0.8978,0.8983,0.8977,0.89815,2849999997.0
2009-11-06 16:50:00,0.8982,0.8983,0.89775,0.89795,2202900001.0
2009-11-06 16:55:00,0.89795,0.8987,0.89795,0.8984,2740900002.0
2009-11-06 17:00:00,0.8985,0.8987,0.8983,0.89865,2856700001.0
2009-11-06 17:05:00,0.8987,0.89895,0.8985,0.89885,3622000003.0
2009-11-06 17:10:00,0.89885,0.8989,0.89855,0.8988,2210700000.0
2009-11-06 17:15:00,0.8988,0.89885,0.89835,0.89845,3439199995.0
2009-11-06 17:20:00,0.89845,0.89855,0.8978,0.89805,3266300007.0
2009-11-06 17:25:00,0.89805,0.8982,0.89765,0.8977,3387700001.0
2009-11-06 17:30:00,0.8977,0.89775,0.8974,0.8975,3650600006.0
2009-11-06 17:35:00,0.8975,0.8976,0.89735,0.89735,4341399990.0
2009-11-06 17:40:00,0.89735,0.89755,0.89725,0.8974,3979900001.0
2009-11-06 17:45:00,0.8974,0.89745,0.8968,0.8968,3758199989.0
2009-11-06 17:50:00,0.8968,0.8971,0.89605,0.8963,4716999997.0
2009-11-06 17:55:00,0.8963,0.8964,0.89515,0.8953,4788899997.0
2009-11-06 18:00:00,0.8953,0.8961,0.8953,0.896,2887999997.0
2009-11-06 18:05:00,0.89605,0.8961,0.89585,0.896,2665199997.0
2009-11-06 18:10:00,0.8959,0.89615,0.89575,0.89605,2645700000.0
2009-11-06 18:15:00,0.89605,0.89635,0.896,0.89625,1997000002.0
2009-11-06 18:20:00,0.89625,0.8963,0.89515,0.89525,3014500006.0
2009-11-06 18:25:00,0.89525,0.8955,0.89495,0.89495,5592100013.0
2009-11-06 18:30:00,0.8949,0.8951,0.89435,0.8949,3624100001.0
2009-11-06 18:35:00,0.8949,0.89525,0.894,0.89475,4084099997.0
2009-11-06 18:40:00,0.89475,0.89525,0.8947,0.8952,3009000003.0
2009-11-06 18:45:00,0.8952,0.89535,0.89495,0.895,2061000001.0
2009-11-06 18:50:00,0.895,0.8951,0.89455,0.89465,2221800005.0
2009-11-06 18:55:00,0.89465,0.8949,0.8942,0.89445,1504300000.0
2009-11-06 19:00:00,0.89445,0.89475,0.89445,0.8946,1251100000.0
2009-11-06 19:05:00,0.8946,0.89475,0.8944,0.89465,1408700000.0
2009-11-06 19:10:00,0.89465,0.89505,0.89465,0.89495,1557400001.0
2009-11-06 19:15:00,0.89495,0.89505,0.89485,0.8949,818600000.0
2009-11-06 19:20:00,0.8949,0.89515,0.89455,0.8947,1051999999.0
2009-11-06 19:25:00,0.8947,0.89485,0.8944,0.8944,1376099999.0
2009-11-06 19:30:00,0.8944,0.8945,0.8942,0.89435,1821799998.0
2009-11-06 19:35:00,0.89435,0.89455,0.8936,0.89385,2174799997.0
2009-11-06 19:40:00,0.89385,0.89415,0.89385,0.89385,1813800003.0
2009-11-06 19:45:00,0.8939,0.89395,0.8935,0.8936,1745999998.0
2009-11-06 19:50:00,0.8936,0.8938,0.8933,0.89345,2000600003.0
2009-11-06 19:55:00,0.89345,0.8937,0.89345,0.8937,1580799999.0
2009-11-06 20:00:00,0.8937,0.89375,0.8934,0.8934,961300000.0
2009-11-06 20:05:00,0.8934,0.8935,0.89325,0.89345,1180100002.0
2009-11-06 20:10:00,0.89345,0.89355,0.89315,0.89335,1252799999.0
2009-11-06 20:15:00,0.8934,0.8937,0.89335,0.89365,1375200001.0
2009-11-06 20:20:00,0.89365,0.8937,0.89355,0.89365,1056000000.0
2009-11-06 20:25:00,0.89365,0.89365,0.8934,0.89355,966700000.0
2009-11-06 20:30:00,0.89355,0.8936,0.8934,0.89355,1011300002.0
2009-11-06 20:35:00,0.89355,0.8937,0.89345,0.8935,1773499999.0
2009-11-06 20:40:00,0.8935,0.8936,0.89335,0.8934,1002500000.0
2009-11-06 20:45:00,0.89345,0.89365,0.89345,0.89355,1294199996.0
2009-11-06 20:50:00,0.89355,0.8937,0.8935,0.8936,934900000.0
2009-11-06 20:55:00,0.8936,0.8937,0.89345,0.89365,1146899999.0
2009-11-06 21:00:00,0.8936,0.89365,0.89345,0.89345,1506000001.0
2009-11-06 21:05:00,0.89345,0.8936,0.89325,0.89335,1505499999.0
2009-11-06 21:10:00,0.89335,0.8934,0.89325,0.8934,829200000.0
2009-11-06 21:15:00,0.8934,0.89355,0.89335,0.89345,703000000.0
2009-11-06 21:20:00,0.8934,0.8937,0.8934,0.8937,697100000.0
2009-11-06 21:25:00,0.8937,0.89395,0.8936,0.89395,609399996.0
2009-11-06 21:30:00,0.89395,0.89395,0.8936,0.89375,574800000.0
2009-11-06 21:35:00,0.89375,0.8939,0.8937,0.8938,718600000.0
2009-11-06 21:40:00,0.8938,0.8938,0.89355,0.89365,795399999.0
2009-11-06 21:45:00,0.8936,0.8937,0.8932,0.8933,1378000001.0
2009-11-06 21:50:00,0.8933,0.89375,0.8933,0.89365,1378299998.0
2009-11-06 21:55:00,0.89365,0.89385,0.89365,0.8937,691700001.0
2009-11-06 22:00:00,0.8937,0.8939,0.8936,0.8938,838799999.0
2009-11-06 22:05:00,0.89375,0.8938,0.8937,0.8937,266000000.0
2009-11-06 22:10:00,0.89375,0.8939,0.8937,0.89375,473500000.0
2009-11-06 22:15:00,0.89375,0.8938,0.8934,0.8937,971400000.0
2009-11-06 22:20:00,0.89365,0.89385,0.8935,0.8936,1066100000.0
2009-11-06 22:25:00,0.8936,0.89375,0.8936,0.89375,344900000.0
2009-11-06 22:30:00,0.89375,0.8938,0.8936,0.89375,903600000.0
2009-11-06 22:35:00,0.89375,0.8939,0.8937,0.8938,608300000.0
2009-11-06 22:40:00,0.8938,0.8938,0.8936,0.89365,471700000.0
2009-11-06 22:45:00,0.89365,0.89365,0.8934,0.8934,890400000.0
2009-11-06 22:50:00,0.89345,0.89355,0.8934,0.8935,764900000.0
2009-11-06 22:55:00,0.89345,0.8938,0.89345,0.8937,636100000.0
2009-11-06 23:00:00,0.8937,0.8937,0.89313,0.89313,1317700000.0
2009-11-06 23:05:00,0.89328,0.89353,0.89323,0.89338,1503500000.0
2009-11-06 23:10:00,0.8935,0.89366,0.89323,0.89326,2026300000.0
2009-11-06 23:15:00,0.89335,0.89345,0.89283,0.89323,1465699999.0
2009-11-06 23:20:00,0.89326,0.89352,0.89301,0.89333,1187200000.0
2009-11-06 23:25:00,0.89341,0.89345,0.89296,0.89318,1112900001.0
2009-11-06 23:30:00,0.89312,0.89348,0.89312,0.89341,954400000.0
2009-11-06 23:35:00,0.8934,0.89357,0.8932,0.89335,1796399999.0
2009-11-06 23:40:00,0.89334,0.89349,0.89316,0.89342,730900001.0
2009-11-06 23:45:00,0.89325,0.89357,0.89319,0.89355,1075099999.0
2009-11-06 23:50:00,0.89359,0.89373,0.89328,0.89344,1219400000.0
2009-11-06 23:55:00,0.89342,0.89361,0.89325,0.89359,769300000.0
2009-11-09 00:00:00,0.89305,0.8933,0.89275,0.89275,174500000.0
2009-11-09 00:05:00,0.89275,0.8929,0.89265,0.89285,299100000.0
2009-11-09 00:10:00,0.8929,0.8931,0.89285,0.89295,154900000.0
2009-11-09 00:15:00,0.893,0.89305,0.89275,0.89295,297800000.0
2009-11-09 00:20:00,0.893,0.8933,0.8929,0.89315,372200000.0
2009-11-09 00:25:00,0.89315,0.89315,0.89295,0.89295,40200000.0
2009-11-09 00:30:00,0.89295,0.89325,0.89295,0.89325,195300000.0
2009-11-09 00:35:00,0.89325,0.89375,0.89315,0.8935,192200000.0
2009-11-09 00:40:00,0.8934,0.8936,0.89325,0.8933,223900000.0
2009-11-09 00:45:00,0.89345,0.89375,0.8933,0.8936,93300000.0
2009-11-09 00:50:00,0.89355,0.89385,0.8934,0.8935,110500000.0
2009-11-09 00:55:00,0.8935,0.89375,0.89295,0.8931,116600000.0
2009-11-09 01:00:00,0.89315,0.89355,0.89295,0.8934,724000000.0
2009-11-09 01:05:00,0.8934,0.89345,0.8931,0.89325,963400000.0
2009-11-09 01:10:00,0.89325,0.89345,0.89315,0.8932,460600000.0
2009-11-09 01:15:00,0.8932,0.8938,0.89315,0.8937,498500000.0
2009-11-09 01:20:00,0.89365,0.8939,0.8936,0.89385,350600000.0
2009-11-09 01:25:00,0.89385,0.89395,0.8936,0.8939,399800000.0
2009-11-09 01:30:00,0.8939,0.89405,0.8938,0.89395,215800000.0
2009-11-09 01:35:00,0.894,0.8944,0.89395,0.8941,809600000.0
2009-11-09 01:40:00,0.8941,0.8941,0.89385,0.894,1681900000.0
2009-11-09 01:45:00,0.894,0.894,0.8937,0.89385,846000000.0
2009-11-09 01:50:00,0.89385,0.894,0.8937,0.89395,1273200000.0
2009-11-09 01:55:00,0.89395,0.89405,0.89375,0.89385,1068700000.0
2009-11-09 02:00:00,0.89385,0.8941,0.8937,0.89375,1747500000.0
2009-11-09 02:05:00,0.89375,0.89395,0.89365,0.89365,1731699999.0
2009-11-09 02:10:00,0.89365,0.89395,0.8935,0.89395,2731500000.0
2009-11-09 02:15:00,0.89395,0.89395,0.89365,0.89385,1769899999.0
2009-11-09 02:20:00,0.89385,0.8939,0.89355,0.89355,2324899995.0
2009-11-09 02:25:00,0.89355,0.8936,0.8931,0.89325,1698100001.0
2009-11-09 02:30:00,0.89325,0.8936,0.893,0.893,3150099999.0
2009-11-09 02:35:00,0.893,0.89345,0.89275,0.89315,3285300005.0
2009-11-09 02:40:00,0.89315,0.8933,0.89305,0.89315,1963200003.0
2009-11-09 02:45:00,0.8931,0.89335,0.8931,0.89325,2388900000.0
2009-11-09 02:50:00,0.89325,0.8934,0.893,0.893,3068299999.0
2009-11-09 02:55:00,0.893,0.8936,0.893,0.8934,3753300003.0
2009-11-09 03:00:00,0.89335,0.8935,0.8931,0.8935,2991200003.0
2009-11-09 03:05:00,0.8935,0.89365,0.8933,0.8935,3959699988.0
2009-11-09 03:10:00,0.8935,0.89405,0.8935,0.89395,3516799976.0
2009-11-09 03:15:00,0.89395,0.8941,0.8937,0.89395,2122600002.0
2009-11-09 03:20:00,0.89395,0.89395,0.8936,0.89375,1877099999.0
2009-11-09 03:25:00,0.89375,0.89385,0.89345,0.8936,1808100000.0
2009-11-09 03:30:00,0.8936,0.89385,0.8934,0.89345,2227899998.0
2009-11-09 03:35:00,0.89345,0.89355,0.89335,0.8934,1188200001.0
2009-11-09 03:40:00,0.89345,0.8937,0.89335,0.8934,1977300000.0
2009-11-09 03:45:00,0.8934,0.89365,0.89335,0.8936,395500000.0
2009-11-09 03:50:00,0.89365,0.8937,0.89345,0.8935,1551899999.0
2009-11-09 03:55:00,0.8935,0.8935,0.8932,0.89325,604800000.0
2009-11-09 04:00:00,0.89325,0.8936,0.8932,0.89355,911900000.0
2009-11-09 04:05:00,0.89355,0.8936,0.89345,0.89345,1051799997.0
2009-11-09 04:10:00,0.8935,0.8937,0.89345,0.89355,1581299999.0
2009-11-09 04:15:00,0.89355,0.89365,0.89345,0.89365,2651399999.0
2009-11-09 04:20:00,0.89365,0.89375,0.89365,0.8937,1476899998.0
2009-11-09 04:25:00,0.89365,0.894,0.89365,0.8939,1666100002.0
2009-11-09 04:30:00,0.8939,0.8939,0.8937,0.8937,777200001.0
2009-11-09 04:35:00,0.8937,0.8938,0.8937,0.8938,660300000.0
2009-11-09 04:40:00,0.8938,0.8938,0.89365,0.89365,648500000.0
2009-11-09 04:45:00,0.8936,0.89375,0.89265,0.89265,3621000001.0
2009-11-09 04:50:00,0.8927,0.89305,0.89265,0.89295,2935400003.0
2009-11-09 04:55:00,0.8929,0.89295,0.89275,0.89285,944800002.0
2009-11-09 05:00:00,0.89285,0.89315,0.89285,0.8931,668700003.0
2009-11-09 05:05:00,0.8931,0.89325,0.8929,0.89295,1469500004.0
2009-11-09 05:10:00,0.8929,0.8931,0.8928,0.8928,1831799998.0
2009-11-09 05:15:00,0.8928,0.8931,0.89275,0.89305,1820899997.0
2009-11-09 05:20:00,0.893,0.89325,0.89295,0.8931,1646899997.0
2009-11-09 05:25:00,0.8931,0.89325,0.89295,0.8931,1500200006.0
2009-11-09 05:30:00,0.8931,0.89315,0.89285,0.89295,1524600005.0
2009-11-09 05:35:00,0.89295,0.89295,0.8925,0.89265,1798300011.0
2009-11-09 05:40:00,0.89265,0.8929,0.89255,0.89265,1121200010.0
2009-11-09 05:45:00,0.89265,0.89275,0.8925,0.8927,1932600006.0
2009-11-09 05:50:00,0.8927,0.8928,0.89255,0.8926,2233300001.0
2009-11-09 05:55:00,0.89265,0.8928,0.8926,0.8928,1786000001.0
2009-11-09 06:00:00,0.8928,0.8933,0.89275,0.89325,1736600001.0
2009-11-09 06:05:00,0.89325,0.89325,0.893,0.893,1450600003.0
2009-11-09 06:10:00,0.893,0.893,0.8926,0.8926,1446800006.0
2009-11-09 06:15:00,0.8926,0.8939,0.89255,0.8936,5047100015.0
2009-11-09 06:20:00,0.8936,0.8937,0.8934,0.89365,2408899998.0
2009-11-09 06:25:00,0.89365,0.89385,0.8936,0.89375,2118999997.0
2009-11-09 06:30:00,0.89375,0.89385,0.89335,0.89345,2843099984.0
2009-11-09 06:35:00,0.89345,0.8937,0.89335,0.89335,1218400000.0
2009-11-09 06:40:00,0.89335,0.8934,0.89325,0.8933,2177299998.0
2009-11-09 06:45:00,0.8933,0.89355,0.89285,0.89315,3219699991.0
2009-11-09 06:50:00,0.89315,0.8935,0.89315,0.89345,1484800000.0
2009-11-09 06:55:00,0.89345,0.8937,0.8934,0.8934,2255600000.0
2009-11-09 07:00:00,0.8934,0.8934,0.893,0.89305,1344699999.0
2009-11-09 07:05:00,0.89305,0.8931,0.89295,0.893,1829400000.0
2009-11-09 07:10:00,0.893,0.89305,0.89245,0.8926,2906899998.0
2009-11-09 07:15:00,0.89265,0.8927,0.8925,0.8926,2088999997.0
2009-11-09 07:20:00,0.8926,0.89275,0.89255,0.89255,1418899997.0
2009-11-09 07:25:00,0.89255,0.89325,0.89255,0.8932,2391199999.0
2009-11-09 07:30:00,0.8932,0.8933,0.8931,0.89315,1594300000.0
2009-11-09 07:35:00,0.89315,0.89325,0.89255,0.8926,1872399999.0
2009-11-09 07:40:00,0.8926,0.893,0.8926,0.893,1749799999.0
2009-11-09 07:45:00,0.893,0.8932,0.89295,0.8931,2072000001.0
2009-11-09 07:50:00,0.8931,0.8933,0.8931,0.8932,1981100002.0
2009-11-09 07:55:00,0.89325,0.89335,0.89285,0.89295,2606499998.0
2009-11-09 08:00:00,0.89295,0.8934,0.89295,0.89325,1942299997.0
2009-11-09 08:05:00,0.89325,0.8933,0.8928,0.89315,2179999999.0
2009-11-09 08:10:00,0.89315,0.89355,0.89315,0.8935,2277800002.0
2009-11-09 08:15:00,0.8935,0.8937,0.8933,0.8935,1754599992.0
2009-11-09 08:20:00,0.8935,0.89355,0.89335,0.8935,1545899999.0
2009-11-09 08:25:00,0.8935,0.89365,0.89345,0.8935,1347800000.0
2009-11-09 08:30:00,0.8935,0.89375,0.89345,0.8937,1239499995.0
2009-11-09 08:35:00,0.8938,0.89385,0.8936,0.89375,479700000.0
2009-11-09 08:40:00,0.89375,0.8943,0.89375,0.89425,1491200000.0
2009-11-09 08:45:00,0.89425,0.8945,0.8942,0.89425,2962999999.0
2009-11-09 08:50:00,0.89425,0.89425,0.89345,0.89375,2951199994.0
2009-11-09 08:55:00,0.89375,0.8938,0.89365,0.89365,1147500000.0
2009-11-09 09:00:00,0.89365,0.894,0.8936,0.89395,2256900000.0
2009-11-09 09:05:00,0.89395,0.89395,0.8934,0.8935,2611000001.0
2009-11-09 09:10:00,0.8935,0.8935,0.89295,0.8932,3194700003.0
2009-11-09 09:15:00,0.8932,0.89345,0.89255,0.8926,3960199997.0
2009-11-09 09:20:00,0.8926,0.893,0.8926,0.8927,4847399999.0
2009-11-09 09:25:00,0.8927,0.8927,0.892,0.892,3352100003.0
2009-11-09 09:30:00,0.892,0.8924,0.89195,0.89195,3518900002.0
2009-11-09 09:35:00,0.89195,0.8926,0.8919,0.8925,3544099998.0
2009-11-09 09:40:00,0.8925,0.8927,0.8922,0.89265,2451400005.0
2009-11-09 09:45:00,0.89265,0.89265,0.89115,0.8916,4306000003.0
2009-11-09 09:50:00,0.8916,0.8921,0.89155,0.89205,2668199999.0
2009-11-09 09:55:00,0.8921,0.8925,0.89195,0.8921,3212499997.0
2009-11-09 10:00:00,0.8921,0.89265,0.89165,0.89165,4614699998.0
2009-11-09 10:05:00,0.89165,0.89235,0.89125,0.8923,3356900002.0
2009-11-09 10:10:00,0.8923,0.8927,0.8922,0.89265,2792100000.0
2009-11-09 10:15:00,0.89265,0.8928,0.8923,0.89245,2863800000.0
2009-11-09 10:20:00,0.8925,0.89265,0.89215,0.89265,2665400002.0
2009-11-09 10:25:00,0.89265,0.8927,0.89185,0.89195,2087899998.0
2009-11-09 10:30:00,0.89195,0.89215,0.8919,0.8919,1719299997.0
2009-11-09 10:35:00,0.8919,0.8923,0.89185,0.8922,1732999999.0
2009-11-09 10:40:00,0.8922,0.89255,0.89205,0.8924,2300599996.0
2009-11-09 10:45:00,0.8924,0.89265,0.89215,0.89215,2443599999.0
2009-11-09 10:50:00,0.89215,0.89225,0.8919,0.89195,1911400001.0
2009-11-09 10:55:00,0.892,0.89205,0.8919,0.89205,1648200001.0
2009-11-09 11:00:00,0.89205,0.89225,0.89185,0.89215,2665899999.0
2009-11-09 11:05:00,0.89215,0.8922,0.89195,0.892,1593900001.0
2009-11-09 11:10:00,0.89195,0.89215,0.8919,0.89205,1014599999.0
2009-11-09 11:15:00,0.89205,0.89205,0.8917,0.8917,1686099998.0
2009-11-09 11:20:00,0.8917,0.89225,0.8916,0.8918,3179699996.0
2009-11-09 11:25:00,0.8918,0.89215,0.8917,0.8917,2266899997.0
2009-11-09 11:30:00,0.89175,0.89175,0.89125,0.8914,3501999997.0
2009-11-09 11:35:00,0.8914,0.8915,0.89075,0.89095,3916099991.0
2009-11-09 11:40:00,0.8909,0.8911,0.89035,0.8906,5444599997.0
2009-11-09 11:45:00,0.8906,0.89075,0.88995,0.89015,6439600004.0
2009-11-09 11:50:00,0.89015,0.89095,0.89015,0.89085,3806899998.0
2009-11-09 11:55:00,0.89085,0.891,0.8903,0.8903,4541499999.0
2009-11-09 12:00:00,0.8903,0.8905,0.8897,0.8905,5013100000.0
2009-11-09 12:05:00,0.8905,0.8905,0.89015,0.89035,3502099998.0
2009-11-09 12:10:00,0.89035,0.8907,0.89035,0.89045,2696099998.0
2009-11-09 12:15:00,0.89045,0.8908,0.8903,0.89075,3394899998.0
2009-11-09 12:20:00,0.89075,0.8909,0.8906,0.89075,3670399999.0
2009-11-09 12:25:00,0.8908,0.89135,0.8907,0.8912,2333700000.0
2009-11-09 12:30:00,0.8912,0.8917,0.89115,0.89155,3236599999.0
2009-11-09 12:35:00,0.89155,0.89175,0.8914,0.8917,2199900000.0
2009-11-09 12:40:00,0.8917,0.8918,0.8912,0.8912,2314199999.0
2009-11-09 12:45:00,0.8912,0.8916,0.89105,0.8913,2518099999.0
2009-11-09 12:50:00,0.8913,0.89175,0.89125,0.89175,2569399999.0
2009-11-09 12:55:00,0.8919,0.89235,0.8917,0.8922,3598300000.0
2009-11-09 13:00:00,0.8922,0.8923,0.89185,0.89195,4221199996.0
2009-11-09 13:05:00,0.89195,0.89205,0.89165,0.892,2578799998.0
2009-11-09 13:10:00,0.892,0.8921,0.89175,0.89185,2913899998.0
2009-11-09 13:15:00,0.8918,0.8922,0.89175,0.89185,2910000003.0
2009-11-09 13:20:00,0.89185,0.89205,0.8915,0.89175,2639300000.0
2009-11-09 13:25:00,0.8917,0.89195,0.8916,0.8917,2143700000.0
2009-11-09 13:30:00,0.8917,0.89175,0.89155,0.89165,2217800001.0
2009-11-09 13:35:00,0.89165,0.89205,0.8916,0.8919,2827700005.0
2009-11-09 13:40:00,0.89185,0.89195,0.8917,0.8917,1647000001.0
2009-11-09 13:45:00,0.8917,0.89175,0.89165,0.89175,535700000.0
2009-11-09 13:50:00,0.89175,0.89195,0.89165,0.89185,1724699997.0
2009-11-09 13:55:00,0.8919,0.89205,0.8917,0.89205,1581399995.0
2009-11-09 14:00:00,0.89205,0.8925,0.89195,0.89235,2847800009.0
2009-11-09 14:05:00,0.8924,0.89245,0.8921,0.8921,2193700001.0
2009-11-09 14:10:00,0.8921,0.89215,0.89195,0.89195,2118700002.0
2009-11-09 14:15:00,0.89195,0.89245,0.89195,0.8923,1386300000.0
2009-11-09 14:20:00,0.8923,0.89245,0.8922,0.89225,1944999995.0
2009-11-09 14:25:00,0.89225,0.89265,0.8922,0.8925,2627900003.0
2009-11-09 14:30:00,0.89255,0.8927,0.8923,0.8927,3250500000.0
2009-11-09 14:35:00,0.8927,0.89275,0.89255,0.89265,2183599995.0
2009-11-09 14:40:00,0.89265,0.8927,0.8922,0.8923,3545600001.0
2009-11-09 14:45:00,0.8923,0.8927,0.89215,0.8926,4107200007.0
2009-11-09 14:50:00,0.8926,0.89285,0.89255,0.89275,1212100002.0
2009-11-09 14:55:00,0.89275,0.8928,0.89245,0.89265,1457600001.0
2009-11-09 15:00:00,0.89265,0.89365,0.8922,0.8932,3736500001.0
2009-11-09 15:05:00,0.8932,0.8939,0.893,0.8933,5935199996.0
2009-11-09 15:10:00,0.8933,0.8935,0.893,0.8935,4015299991.0
2009-11-09 15:15:00,0.8935,0.8938,0.89315,0.8933,3641099989.0
2009-11-09 15:20:00,0.89325,0.89385,0.89325,0.89355,3762400001.0
2009-11-09 15:25:00,0.8936,0.8937,0.8933,0.89355,3072499993.0
2009-11-09 15:30:00,0.89355,0.8937,0.8933,0.89365,2928699998.0
2009-11-09 15:35:00,0.89365,0.8939,0.8936,0.8937,3069200001.0
2009-11-09 15:40:00,0.8937,0.8943,0.89365,0.89385,4758299998.0
2009-11-09 15:45:00,0.89385,0.89425,0.89385,0.8942,3943599998.0
2009-11-09 15:50:00,0.8942,0.8943,0.8938,0.8939,3425900003.0
2009-11-09 15:55:00,0.8939,0.894,0.89365,0.89365,3446199996.0
2009-11-09 16:00:00,0.89365,0.89375,0.8933,0.89335,4182799991.0
2009-11-09 16:05:00,0.8934,0.89375,0.89335,0.8936,3407000004.0
2009-11-09 16:10:00,0.89355,0.89395,0.89355,0.89375,3502699990.0
2009-11-09 16:15:00,0.89375,0.8941,0.89365,0.8941,3777699998.0
2009-11-09 16:20:00,0.8941,0.8943,0.8939,0.8939,4813300004.0
2009-11-09 16:25:00,0.8939,0.8943,0.89375,0.89415,4728600001.0
2009-11-09 16:30:00,0.89415,0.8943,0.89365,0.89405,3820500001.0
2009-11-09 16:35:00,0.89405,0.89405,0.8935,0.8936,5372399985.0
2009-11-09 16:40:00,0.8936,0.8938,0.89345,0.89355,3846899999.0
2009-11-09 16:45:00,0.89355,0.89415,0.89355,0.89405,2339899995.0
2009-11-09 16:50:00,0.89405,0.89415,0.8936,0.8937,2750899999.0
2009-11-09 16:55:00,0.8937,0.89415,0.8936,0.8936,2188600007.0
2009-11-09 17:00:00,0.8936,0.8942,0.8936,0.894,4528900010.0
2009-11-09 17:05:00,0.894,0.8942,0.8936,0.8937,3181300001.0
2009-11-09 17:10:00,0.8937,0.89495,0.89365,0.8946,2931099999.0
2009-11-09 17:15:00,0.89455,0.8948,0.89455,0.8946,3743699998.0
2009-11-09 17:20:00,0.8946,0.8949,0.8946,0.89475,3482800003.0
2009-11-09 17:25:00,0.89475,0.8955,0.8947,0.89535,3723000005.0
2009-11-09 17:30:00,0.89535,0.8956,0.895,0.8954,4005599998.0
2009-11-09 17:35:00,0.8954,0.89605,0.89535,0.896,3267899997.0
2009-11-09 17:40:00,0.896,0.8962,0.8957,0.896,4176799995.0
2009-11-09 17:45:00,0.896,0.89635,0.8958,0.89625,2415899997.0
2009-11-09 17:50:00,0.89625,0.8965,0.8962,0.89625,2750199997.0
2009-11-09 17:55:00,0.89625,0.89625,0.89575,0.896,4073400007.0
2009-11-09 18:00:00,0.896,0.896,0.8955,0.89555,3364399999.0
2009-11-09 18:05:00,0.89555,0.89555,0.8952,0.8952,3439900002.0
2009-11-09 18:10:00,0.8952,0.89565,0.89515,0.8955,4272799994.0
2009-11-09 18:15:00,0.8955,0.89585,0.89545,0.89585,2414800002.0
2009-11-09 18:20:00,0.8958,0.8961,0.89565,0.89595,2629500000.0
2009-11-09 18:25:00,0.896,0.8963,0.8957,0.8959,1996099997.0
2009-11-09 18:30:00,0.89585,0.8962,0.89585,0.89615,2614799999.0
2009-11-09 18:35:00,0.89615,0.8966,0.8961,0.8965,2733099999.0
2009-11-09 18:40:00,0.8965,0.89685,0.89645,0.8968,3315699997.0
2009-11-09 18:45:00,0.8968,0.89715,0.8967,0.89715,2983800003.0
2009-11-09 18:50:00,0.89715,0.89735,0.89705,0.89715,3140700007.0
2009-11-09 18:55:00,0.89715,0.89725,0.897,0.89705,2256499998.0
2009-11-09 19:00:00,0.89705,0.8972,0.8969,0.8971,3067700005.0
2009-11-09 19:05:00,0.8971,0.8971,0.89655,0.89665,3550099999.0
2009-11-09 19:10:00,0.89665,0.8969,0.89655,0.89665,2064200001.0
2009-11-09 19:15:00,0.8967,0.8969,0.8966,0.8968,1578900000.0
2009-11-09 19:20:00,0.8968,0.89705,0.89665,0.89705,1149599998.0
2009-11-09 19:25:00,0.897,0.8973,0.89695,0.89725,1568300002.0
2009-11-09 19:30:00,0.89725,0.89745,0.8972,0.8972,2767799994.0
2009-11-09 19:35:00,0.8972,0.89725,0.897,0.8971,1240899992.0
2009-11-09 19:40:00,0.8971,0.89735,0.897,0.89725,2407000007.0
2009-11-09 19:45:00,0.89725,0.89755,0.89725,0.8975,3162700002.0
2009-11-09 19:50:00,0.89745,0.89755,0.8974,0.8975,2532400002.0
2009-11-09 19:55:00,0.8975,0.8976,0.8974,0.89755,2364700003.0
2009-11-09 20:00:00,0.8975,0.89765,0.89715,0.8972,2562100001.0
2009-11-09 20:05:00,0.8972,0.8972,0.89645,0.89655,1569299998.0
2009-11-09 20:10:00,0.89665,0.89705,0.8966,0.897,1176299999.0
2009-11-09 20:15:00,0.89695,0.89705,0.8968,0.89685,1848100009.0
2009-11-09 20:20:00,0.89685,0.89705,0.8968,0.897,1210600001.0
2009-11-09 20:25:00,0.897,0.897,0.8967,0.89675,1245500000.0
2009-11-09 20:30:00,0.89675,0.8971,0.89665,0.89705,1021199998.0
2009-11-09 20:35:00,0.897,0.89715,0.89685,0.89715,1498800002.0
2009-11-09 20:40:00,0.89715,0.8973,0.8969,0.8969,1410100000.0
2009-11-09 20:45:00,0.8969,0.897,0.8969,0.8969,477300000.0
2009-11-09 20:50:00,0.8969,0.8969,0.89653,0.8969,1633499998.0
2009-11-09 20:55:00,0.8969,0.8969,0.89675,0.89685,1150000000.0
2009-11-09 21:00:00,0.89685,0.8969,0.8965,0.8965,1796899998.0
2009-11-09 21:05:00,0.8965,0.8965,0.8962,0.8962,1153400000.0
2009-11-09 21:10:00,0.8962,0.89625,0.8958,0.8958,1933100001.0
2009-11-09 21:15:00,0.8958,0.89595,0.89565,0.8958,983300001.0
2009-11-09 21:20:00,0.8958,0.8958,0.89565,0.8957,679199999.0
2009-11-09 21:25:00,0.89565,0.89575,0.89555,0.89565,911800000.0
2009-11-09 21:30:00,0.89565,0.8958,0.89555,0.8958,867900001.0
2009-11-09 21:35:00,0.8958,0.8959,0.8954,0.8955,1089100000.0
2009-11-09 21:40:00,0.8955,0.8956,0.89505,0.89515,1569999995.0
2009-11-09 21:45:00,0.89515,0.89515,0.8948,0.89495,1502400000.0
2009-11-09 21:50:00,0.89495,0.89505,0.89485,0.895,1639300000.0
2009-11-09 21:55:00,0.895,0.89515,0.8948,0.89515,1565500000.0
2009-11-09 22:00:00,0.89515,0.8952,0.89495,0.895,909600000.0
2009-11-09 22:05:00,0.895,0.8951,0.89495,0.89495,556799999.0
2009-11-09 22:10:00,0.89495,0.8951,0.89475,0.89475,721300000.0
2009-11-09 22:15:00,0.89475,0.8949,0.89455,0.8949,837500000.0
2009-11-09 22:20:00,0.89485,0.89485,0.8947,0.89485,1236100000.0
2009-11-09 22:25:00,0.89485,0.89485,0.8946,0.89465,1035099999.0
2009-11-09 22:30:00,0.89465,0.89475,0.89465,0.8947,841900000.0
2009-11-09 22:35:00,0.89475,0.8948,0.89455,0.89465,1312699999.0
2009-11-09 22:40:00,0.89465,0.89485,0.8946,0.89485,1815899997.0
2009-11-09 22:45:00,0.89485,0.89505,0.89485,0.89495,976500000.0
2009-11-09 22:50:00,0.89495,0.89525,0.89495,0.8951,1464199994.0
2009-11-09 22:55:00,0.8951,0.8951,0.89485,0.89485,735900000.0
2009-11-09 23:00:00,0.89485,0.8951,0.89485,0.89505,858100000.0
2009-11-09 23:05:00,0.89505,0.89505,0.8948,0.89495,1053300000.0
2009-11-09 23:10:00,0.89495,0.8951,0.89485,0.89495,977500000.0
2009-11-09 23:15:00,0.89495,0.895,0.8949,0.895,477200000.0
2009-11-09 23:20:00,0.895,0.89525,0.895,0.89505,1449700000.0
2009-11-09 23:25:00,0.8951,0.89515,0.8949,0.89495,491400000.0
2009-11-09 23:30:00,0.8949,0.895,0.89465,0.8948,888000000.0
2009-11-09 23:35:00,0.89485,0.89495,0.89485,0.89485,708000000.0
2009-11-09 23:40:00,0.89485,0.8949,0.89445,0.8945,428100000.0
2009-11-09 23:45:00,0.8945,0.89475,0.89445,0.8946,757400000.0
2009-11-09 23:50:00,0.8946,0.8947,0.89455,0.8946,709400000.0
2009-11-09 23:55:00,0.8946,0.89495,0.89455,0.8949,702600000.0
2009-11-10 00:00:00,0.89485,0.89485,0.8944,0.89445,357600000.0
2009-11-10 00:05:00,0.8947,0.89485,0.89455,0.8948,144900000.0
2009-11-10 00:10:00,0.8949,0.8949,0.89485,0.89485,74500000.0
2009-11-10 00:15:00,0.8949,0.89495,0.89465,0.8947,539400000.0
2009-11-10 00:20:00,0.8947,0.8947,0.8946,0.89465,85500000.0
2009-11-10 00:25:00,0.89465,0.89465,0.89437,0.89455,675800000.0
2009-11-10 00:30:00,0.89455,0.89455,0.8945,0.89455,155000000.0
2009-11-10 00:35:00,0.89455,0.89455,0.89425,0.8943,280900000.0
2009-11-10 00:40:00,0.8943,0.8946,0.89425,0.89425,258900000.0
2009-11-10 00:45:00,0.89435,0.8944,0.89435,0.89435,32600000.0
2009-11-10 00:50:00,0.89435,0.8945,0.89425,0.8945,298200000.0
2009-11-10 00:55:00,0.89455,0.89475,0.89435,0.8945,283900000.0
2009-11-10 01:00:00,0.89455,0.8947,0.8944,0.89445,937000001.0
2009-11-10 01:05:00,0.8944,0.89455,0.8942,0.8943,771820000.0
2009-11-10 01:10:00,0.8943,0.89435,0.894,0.894,1931319998.0
2009-11-10 01:15:00,0.894,0.89435,0.894,0.8942,1961599996.0
2009-11-10 01:20:00,0.8942,0.89435,0.89415,0.8943,1079599999.0
2009-11-10 01:25:00,0.8943,0.89445,0.8942,0.8943,1549999998.0
2009-11-10 01:30:00,0.8943,0.8949,0.8943,0.8947,4422799995.0
2009-11-10 01:35:00,0.8947,0.89475,0.89435,0.8945,1116000000.0
2009-11-10 01:40:00,0.8945,0.89475,0.89445,0.89455,1626200001.0
2009-11-10 01:45:00,0.89455,0.89455,0.89425,0.8944,1583599999.0
2009-11-10 01:50:00,0.8944,0.89445,0.89415,0.8943,2374299992.0
2009-11-10 01:55:00,0.8943,0.8944,0.89415,0.8942,1045699998.0
2009-11-10 02:00:00,0.8942,0.8944,0.894,0.894,1611500005.0
2009-11-10 02:05:00,0.894,0.8941,0.8938,0.89385,2345699981.0
2009-11-10 02:10:00,0.89385,0.89415,0.89345,0.89345,3074099992.0
2009-11-10 02:15:00,0.8935,0.89375,0.89345,0.8936,4247100009.0
2009-11-10 02:20:00,0.89355,0.8938,0.89355,0.89365,2587099995.0
2009-11-10 02:25:00,0.89365,0.89375,0.89355,0.8936,1716500000.0
2009-11-10 02:30:00,0.8936,0.89385,0.89355,0.89365,2279099996.0
2009-11-10 02:35:00,0.89365,0.8939,0.8936,0.8938,864500000.0
2009-11-10 02:40:00,0.8938,0.8941,0.8936,0.8941,2078900001.0
2009-11-10 02:45:00,0.8941,0.89425,0.89395,0.8942,1672299999.0
2009-11-10 02:50:00,0.8942,0.8943,0.8941,0.89415,2189800004.0
2009-11-10 02:55:00,0.89415,0.8943,0.89395,0.89405,2282699998.0
2009-11-10 03:00:00,0.89405,0.8941,0.8938,0.8941,2676400001.0
2009-11-10 03:05:00,0.8941,0.89415,0.8939,0.89395,1625700005.0
2009-11-10 03:10:00,0.89395,0.8941,0.89385,0.894,1818600000.0
2009-11-10 03:15:00,0.894,0.89415,0.89395,0.894,4389580001.0
2009-11-10 03:20:00,0.894,0.89415,0.8937,0.894,2114980004.0
2009-11-10 03:25:00,0.89405,0.8943,0.89395,0.89425,2804400003.0
2009-11-10 03:30:00,0.89425,0.8944,0.89395,0.89395,2569800012.0
2009-11-10 03:35:00,0.89395,0.8942,0.89395,0.89415,3054400014.0
2009-11-10 03:40:00,0.89415,0.89425,0.8939,0.894,2082199998.0
2009-11-10 03:45:00,0.894,0.89405,0.8939,0.89395,738200000.0
2009-11-10 03:50:00,0.89395,0.894,0.8938,0.8939,1068900000.0
2009-11-10 03:55:00,0.8939,0.89405,0.8939,0.89395,1327699998.0
2009-11-10 04:00:00,0.89395,0.894,0.8939,0.89395,1638900006.0
2009-11-10 04:05:00,0.89395,0.89405,0.89395,0.894,1405600009.0
2009-11-10 04:10:00,0.894,0.89425,0.89395,0.89425,3182500004.0
2009-11-10 04:15:00,0.89425,0.89445,0.89425,0.89435,2128200016.0
2009-11-10 04:20:00,0.89435,0.8944,0.89435,0.89435,1070900007.0
2009-11-10 04:25:00,0.89435,0.89445,0.8942,0.89435,1516100013.0
2009-11-10 04:30:00,0.89435,0.8947,0.89435,0.89455,1630300004.0
2009-11-10 04:35:00,0.89455,0.89475,0.89455,0.8947,3524200003.0
2009-11-10 04:40:00,0.8947,0.8949,0.89465,0.8948,2719900007.0
2009-11-10 04:45:00,0.8948,0.89485,0.8947,0.8947,2140500010.0
2009-11-10 04:50:00,0.8947,0.89485,0.89465,0.8948,2203500004.0
2009-11-10 04:55:00,0.8948,0.89485,0.89475,0.89475,996400000.0
2009-11-10 05:00:00,0.89475,0.89485,0.8946,0.8946,1008700000.0
2009-11-10 05:05:00,0.8946,0.89465,0.8945,0.89455,1603000000.0
2009-11-10 05:10:00,0.89455,0.89465,0.89445,0.89455,1460200000.0
2009-11-10 05:15:00,0.89455,0.89465,0.89445,0.8946,1816800002.0
2009-11-10 05:20:00,0.8946,0.8947,0.8944,0.89455,1657299998.0
2009-11-10 05:25:00,0.89455,0.8946,0.8943,0.8943,1626300000.0
2009-11-10 05:30:00,0.8943,0.8944,0.89405,0.8942,2471599999.0
2009-11-10 05:35:00,0.89415,0.89425,0.89395,0.894,2290300000.0
2009-11-10 05:40:00,0.89395,0.89405,0.89395,0.894,1732399999.0
2009-11-10 05:45:00,0.894,0.894,0.89375,0.8938,1005800000.0
2009-11-10 05:50:00,0.8938,0.89385,0.8937,0.8937,1621700000.0
2009-11-10 05:55:00,0.8937,0.89375,0.89355,0.89365,1801199999.0
2009-11-10 06:00:00,0.89365,0.89365,0.8935,0.8936,1664000000.0
2009-11-10 06:05:00,0.8936,0.89375,0.8936,0.8937,1100800004.0
2009-11-10 06:10:00,0.8937,0.894,0.8937,0.8939,1129700003.0
2009-11-10 06:15:00,0.8939,0.89395,0.8937,0.89375,2232799999.0
2009-11-10 06:20:00,0.89375,0.89375,0.89365,0.8937,1033900001.0
2009-11-10 06:25:00,0.8937,0.8938,0.8937,0.8937,1708300000.0
2009-11-10 06:30:00,0.8937,0.89385,0.8937,0.8938,1238400000.0
2009-11-10 06:35:00,0.89385,0.89385,0.8937,0.89375,1299400000.0
2009-11-10 06:40:00,0.89375,0.89375,0.8937,0.89375,734000000.0
2009-11-10 06:45:00,0.89375,0.8938,0.8937,0.89375,1270500000.0
2009-11-10 06:50:00,0.89375,0.8939,0.8937,0.89385,1115400003.0
2009-11-10 06:55:00,0.89385,0.89405,0.8938,0.894,1188700000.0
2009-11-10 07:00:00,0.894,0.89415,0.89395,0.89415,1191400004.0
2009-11-10 07:05:00,0.89415,0.89705,0.8941,0.897,2307099999.0
2009-11-10 07:10:00,0.897,0.8987,0.897,0.89845,2435700000.0
2009-11-10 07:15:00,0.89845,0.89935,0.89845,0.89935,1865600000.0
2009-11-10 07:20:00,0.8993,0.9009,0.8992,0.90005,2199600000.0
2009-11-10 07:25:00,0.90005,0.90025,0.8993,0.9001,2911500000.0
2009-11-10 07:30:00,0.90015,0.90025,0.8998,0.9,1430899999.0
2009-11-10 07:35:00,0.9,0.90135,0.89995,0.90125,2040400000.0
2009-11-10 07:40:00,0.90125,0.90125,0.90065,0.9009,2107700000.0
2009-11-10 07:45:00,0.90095,0.90125,0.90065,0.90075,1634200000.0
2009-11-10 07:50:00,0.90075,0.9009,0.9006,0.9008,1417200000.0
2009-11-10 07:55:00,0.9008,0.90115,0.90075,0.9009,1064400000.0
2009-11-10 08:00:00,0.9009,0.90155,0.90085,0.90145,1964200000.0
2009-11-10 08:05:00,0.90145,0.90145,0.9009,0.901,1361400000.0
2009-11-10 08:10:00,0.901,0.9011,0.8988,0.89955,1957600000.0
2009-11-10 08:15:00,0.89955,0.8999,0.8985,0.89905,2426500000.0
2009-11-10 08:20:00,0.899,0.8994,0.89895,0.89905,1758400000.0
2009-11-10 08:25:00,0.89905,0.89945,0.899,0.89935,1302500000.0
2009-11-10 08:30:00,0.8994,0.8998,0.89935,0.89975,1328400000.0
2009-11-10 08:35:00,0.89975,0.89975,0.89945,0.8995,939000000.0
2009-11-10 08:40:00,0.8995,0.90005,0.8995,0.90005,974899999.0
2009-11-10 08:45:00,0.90005,0.90005,0.8992,0.8994,1223599998.0
2009-11-10 08:50:00,0.8994,0.89945,0.89895,0.89905,1384300000.0
2009-11-10 08:55:00,0.89905,0.8993,0.89895,0.89915,1357500000.0
2009-11-10 09:00:00,0.89915,0.90035,0.89915,0.9003,2080599999.0
2009-11-10 09:05:00,0.90035,0.90055,0.9,0.90035,1301600000.0
2009-11-10 09:10:00,0.90035,0.90105,0.9003,0.90035,1736000000.0
2009-11-10 09:15:00,0.90035,0.90045,0.89975,0.90025,1506199999.0
2009-11-10 09:20:00,0.90025,0.90095,0.90025,0.90045,1333400000.0
2009-11-10 09:25:00,0.90045,0.9008,0.9002,0.9002,2541400000.0
2009-11-10 09:30:00,0.9002,0.90055,0.8993,0.89955,3079899999.0
2009-11-10 09:35:00,0.89955,0.8996,0.899,0.8995,3029699998.0
2009-11-10 09:40:00,0.8995,0.90005,0.89945,0.89945,2525400000.0
2009-11-10 09:45:00,0.89945,0.8995,0.89865,0.89885,2873600001.0
2009-11-10 09:50:00,0.8989,0.8991,0.89865,0.89875,3043900000.0
2009-11-10 09:55:00,0.89875,0.8995,0.89875,0.8995,2633699999.0
2009-11-10 10:00:00,0.8995,0.8997,0.8991,0.8991,3070799998.0
2009-11-10 10:05:00,0.8991,0.8992,0.89905,0.89915,3771900000.0
2009-11-10 10:10:00,0.89915,0.8993,0.89905,0.8992,3450499999.0
2009-11-10 10:15:00,0.8992,0.89935,0.89875,0.8993,2952299999.0
2009-11-10 10:20:00,0.8993,0.8994,0.89895,0.8993,2652299998.0
2009-11-10 10:25:00,0.8993,0.8994,0.8991,0.8993,1953900000.0
2009-11-10 10:30:00,0.8993,0.8998,0.89915,0.89965,4536699996.0
2009-11-10 10:35:00,0.8997,0.89975,0.8995,0.89975,3621500013.0
2009-11-10 10:40:00,0.89975,0.90065,0.89975,0.9004,4667500006.0
2009-11-10 10:45:00,0.90045,0.90055,0.89985,0.9,3665900008.0
2009-11-10 10:50:00,0.9,0.9005,0.89995,0.90035,3185000009.0
2009-11-10 10:55:00,0.90035,0.90055,0.8998,0.9002,4013600000.0
2009-11-10 11:00:00,0.9002,0.9002,0.8999,0.90005,2497100001.0
2009-11-10 11:05:00,0.90005,0.90015,0.89985,0.89995,2288499996.0
2009-11-10 11:10:00,0.9,0.9001,0.8995,0.89995,3756699992.0
2009-11-10 11:15:00,0.89995,0.9001,0.89985,0.89985,3770399999.0
2009-11-10 11:20:00,0.89985,0.9,0.89975,0.89995,2983599998.0
2009-11-10 11:25:00,0.89995,0.90035,0.8999,0.9002,3023300000.0
2009-11-10 11:30:00,0.9002,0.90045,0.8988,0.8994,5821100003.0
2009-11-10 11:35:00,0.8994,0.89985,0.8991,0.8991,4449299994.0
2009-11-10 11:40:00,0.89905,0.8993,0.8983,0.89855,4541100004.0
2009-11-10 11:45:00,0.89855,0.89885,0.89815,0.89885,4784200003.0
2009-11-10 11:50:00,0.8989,0.89905,0.8986,0.8986,2461400000.0
2009-11-10 11:55:00,0.8986,0.8988,0.8983,0.89875,3293399995.0
2009-11-10 12:00:00,0.8988,0.8988,0.89815,0.8986,4308500002.0
2009-11-10 12:05:00,0.8986,0.8994,0.8986,0.89925,4514199995.0
2009-11-10 12:10:00,0.89925,0.8993,0.89845,0.8987,4530499995.0
2009-11-10 12:15:00,0.8987,0.89935,0.89865,0.8992,4221900000.0
2009-11-10 12:20:00,0.8992,0.8993,0.89875,0.8991,2725900002.0
2009-11-10 12:25:00,0.8991,0.89955,0.89905,0.8995,1531400002.0
2009-11-10 12:30:00,0.8995,0.89955,0.89905,0.8992,2206700003.0
2009-11-10 12:35:00,0.89925,0.89935,0.8989,0.899,3257000000.0
2009-11-10 12:40:00,0.899,0.8991,0.898,0.89805,3057700002.0
2009-11-10 12:45:00,0.89805,0.89845,0.89805,0.8984,3709699996.0
2009-11-10 12:50:00,0.8984,0.8984,0.8981,0.89815,1926799995.0
2009-11-10 12:55:00,0.89815,0.89835,0.898,0.8983,1933600000.0
2009-11-10 13:00:00,0.8983,0.8984,0.8977,0.89775,1798600001.0
2009-11-10 13:05:00,0.89775,0.8982,0.8976,0.89795,3471300003.0
2009-11-10 13:10:00,0.89795,0.898,0.89765,0.8977,3270999996.0
2009-11-10 13:15:00,0.89775,0.89805,0.8976,0.89805,3403599998.0
2009-11-10 13:20:00,0.89805,0.8983,0.89805,0.8982,1338099999.0
2009-11-10 13:25:00,0.8982,0.8988,0.8982,0.89875,1681500002.0
2009-11-10 13:30:00,0.89875,0.89875,0.89845,0.8985,1268000000.0
2009-11-10 13:35:00,0.8985,0.89865,0.8984,0.89855,1785499998.0
2009-11-10 13:40:00,0.89855,0.8986,0.8984,0.8985,863500002.0
2009-11-10 13:45:00,0.8985,0.8987,0.89845,0.89855,966100000.0
2009-11-10 13:50:00,0.89855,0.8991,0.898,0.89895,2978100001.0
2009-11-10 13:55:00,0.89895,0.8996,0.89895,0.8993,2890099996.0
2009-11-10 14:00:00,0.89935,0.89955,0.899,0.8994,2649499995.0
2009-11-10 14:05:00,0.89945,0.89975,0.8991,0.89935,2570499999.0
2009-11-10 14:10:00,0.89935,0.8994,0.89915,0.89925,991599999.0
2009-11-10 14:15:00,0.89925,0.89925,0.8985,0.89865,1670799999.0
2009-11-10 14:20:00,0.89865,0.89905,0.89855,0.8986,2408300002.0
2009-11-10 14:25:00,0.8986,0.8991,0.8985,0.89885,2387600000.0
2009-11-10 14:30:00,0.8989,0.89895,0.89875,0.89885,2231400001.0
2009-11-10 14:35:00,0.89885,0.8992,0.89875,0.8992,2071900000.0
2009-11-10 14:40:00,0.8992,0.89945,0.8988,0.8989,2757900002.0
2009-11-10 14:45:00,0.8989,0.89895,0.8986,0.89885,3156900002.0
2009-11-10 14:50:00,0.89885,0.89925,0.89875,0.8989,3613000001.0
2009-11-10 14:55:00,0.8989,0.8993,0.89885,0.89925,2506800000.0
2009-11-10 15:00:00,0.89925,0.89925,0.8983,0.89855,3326600002.0
2009-11-10 15:05:00,0.89855,0.89895,0.89845,0.89885,2601299995.0
2009-11-10 15:10:00,0.89885,0.89895,0.89845,0.89845,3439500000.0
2009-11-10 15:15:00,0.89855,0.8987,0.89815,0.89855,2709600002.0
2009-11-10 15:20:00,0.89855,0.8988,0.8983,0.8987,3634899997.0
2009-11-10 15:25:00,0.8987,0.8987,0.89825,0.8983,3052300000.0
2009-11-10 15:30:00,0.8983,0.8988,0.8983,0.89865,3743300008.0
2009-11-10 15:35:00,0.89865,0.89885,0.8986,0.8987,3921800002.0
2009-11-10 15:40:00,0.89865,0.8987,0.8979,0.8979,3570300001.0
2009-11-10 15:45:00,0.8979,0.89795,0.89665,0.8968,4489099993.0
2009-11-10 15:50:00,0.89675,0.8968,0.8963,0.8963,4156700004.0
2009-11-10 15:55:00,0.8963,0.89635,0.8956,0.8956,3563299997.0
2009-11-10 16:00:00,0.8956,0.8965,0.8956,0.89635,3044700001.0
2009-11-10 16:05:00,0.8964,0.89645,0.89545,0.89545,2784200000.0
2009-11-10 16:10:00,0.89545,0.8963,0.8953,0.89605,3268299999.0
2009-11-10 16:15:00,0.89605,0.89625,0.89595,0.89615,4120800001.0
2009-11-10 16:20:00,0.89615,0.8962,0.89595,0.89615,3357599998.0
2009-11-10 16:25:00,0.89615,0.89635,0.8959,0.8963,1988799999.0
2009-11-10 16:30:00,0.8963,0.8964,0.89615,0.89625,2891400004.0
2009-11-10 16:35:00,0.89625,0.89635,0.8956,0.8959,4119900002.0
2009-11-10 16:40:00,0.8959,0.8963,0.89565,0.89625,3958400003.0
2009-11-10 16:45:00,0.89625,0.89635,0.89595,0.89615,3138400001.0
2009-11-10 16:50:00,0.8961,0.8964,0.89605,0.89635,3812900002.0
2009-11-10 16:55:00,0.89635,0.8965,0.89625,0.8964,1892700002.0
2009-11-10 17:00:00,0.89635,0.89645,0.8961,0.8963,3961200000.0
2009-11-10 17:05:00,0.8963,0.8966,0.8962,0.8966,2359900001.0
2009-11-10 17:10:00,0.8966,0.89675,0.89555,0.8958,3449200002.0
2009-11-10 17:15:00,0.8958,0.896,0.8957,0.89585,3208800001.0
2009-11-10 17:20:00,0.89585,0.89595,0.89575,0.8958,4124299994.0
2009-11-10 17:25:00,0.8958,0.89615,0.89575,0.89585,3217199999.0
2009-11-10 17:30:00,0.89585,0.8961,0.89585,0.89595,2056600002.0
2009-11-10 17:35:00,0.89595,0.8961,0.89575,0.8958,2323800000.0
2009-11-10 17:40:00,0.8958,0.89595,0.89555,0.8958,3970999995.0
2009-11-10 17:45:00,0.8958,0.8958,0.8956,0.8956,3178500007.0
2009-11-10 17:50:00,0.8956,0.8959,0.89545,0.89585,2600300000.0
2009-11-10 17:55:00,0.89585,0.89585,0.8947,0.89475,3063700003.0
2009-11-10 18:00:00,0.89475,0.8957,0.89475,0.89565,3878100000.0
2009-11-10 18:05:00,0.89565,0.8957,0.8949,0.89505,4300399999.0
2009-11-10 18:10:00,0.89505,0.8955,0.8948,0.8953,2984300002.0
2009-11-10 18:15:00,0.8953,0.89555,0.8948,0.8954,3304499999.0
2009-11-10 18:20:00,0.8954,0.8958,0.8952,0.8957,2825900001.0
2009-11-10 18:25:00,0.89565,0.8958,0.89535,0.89555,2969499992.0
2009-11-10 18:30:00,0.8955,0.89565,0.89525,0.8956,2708200000.0
2009-11-10 18:35:00,0.8956,0.89595,0.8954,0.89585,3389800001.0
2009-11-10 18:40:00,0.8959,0.89685,0.89585,0.8965,4126300004.0
2009-11-10 18:45:00,0.8965,0.8968,0.8965,0.8967,2899799995.0
2009-11-10 18:50:00,0.8967,0.8969,0.8966,0.8967,2585500000.0
2009-11-10 18:55:00,0.8967,0.8969,0.8967,0.8968,1950100001.0
2009-11-10 19:00:00,0.8968,0.89685,0.89655,0.89665,2118300003.0
2009-11-10 19:05:00,0.89665,0.8967,0.896,0.8961,2598300000.0
2009-11-10 19:10:00,0.8961,0.89615,0.8958,0.89585,2700899997.0
2009-11-10 19:15:00,0.89585,0.8963,0.8958,0.8961,4081100007.0
2009-11-10 19:20:00,0.8961,0.89615,0.8953,0.89535,3740199998.0
2009-11-10 19:25:00,0.8954,0.89585,0.89525,0.89585,3478899989.0
2009-11-10 19:30:00,0.89585,0.89625,0.89524,0.8961,6653200005.0
2009-11-10 19:35:00,0.8961,0.8962,0.89585,0.89595,1853400001.0
2009-11-10 19:40:00,0.89595,0.89595,0.89575,0.8958,1113299998.0
2009-11-10 19:45:00,0.8958,0.89585,0.89565,0.89585,1649499996.0
2009-11-10 19:50:00,0.89585,0.8959,0.8956,0.89565,1943699988.0
2009-11-10 19:55:00,0.89565,0.8959,0.8953,0.89545,2329300002.0
2009-11-10 20:00:00,0.89545,0.89595,0.8954,0.8958,4269099994.0
2009-11-10 20:05:00,0.8958,0.896,0.8957,0.89585,4472300012.0
2009-11-10 20:10:00,0.89585,0.8959,0.89575,0.89585,2549799998.0
2009-11-10 20:15:00,0.89585,0.89595,0.89575,0.8958,2372600002.0
2009-11-10 20:20:00,0.8958,0.8958,0.89515,0.89535,1403100000.0
2009-11-10 20:25:00,0.8953,0.89535,0.895,0.89525,2223599999.0
2009-11-10 20:30:00,0.89525,0.8954,0.8952,0.89525,1031800001.0
2009-11-10 20:35:00,0.89525,0.8955,0.8952,0.89535,3331600011.0
2009-11-10 20:40:00,0.8953,0.89535,0.895,0.89505,1698899999.0
2009-11-10 20:45:00,0.89505,0.89505,0.89435,0.89435,1994000000.0
2009-11-10 20:50:00,0.89435,0.8948,0.89435,0.8948,2766300005.0
2009-11-10 20:55:00,0.8948,0.8948,0.8944,0.8944,2681300000.0
2009-11-10 21:00:00,0.8944,0.89475,0.8944,0.89455,2872399998.0
2009-11-10 21:05:00,0.89455,0.89485,0.8945,0.8947,3222899996.0
2009-11-10 21:10:00,0.8947,0.8948,0.8946,0.89465,2254600005.0
2009-11-10 21:15:00,0.8946,0.8947,0.89455,0.89465,2285899997.0
2009-11-10 21:20:00,0.89465,0.8947,0.89455,0.89465,3367400007.0
2009-11-10 21:25:00,0.89465,0.89465,0.8944,0.89455,2682600000.0
2009-11-10 21:30:00,0.89455,0.8949,0.89455,0.8948,5171600025.0
2009-11-10 21:35:00,0.89485,0.89515,0.89475,0.89515,5230499992.0
2009-11-10 21:40:00,0.89515,0.89525,0.8951,0.8951,1986499997.0
2009-11-10 21:45:00,0.8951,0.8951,0.89465,0.89475,2228000000.0
2009-11-10 21:50:00,0.89475,0.895,0.8947,0.8949,1892799998.0
2009-11-10 21:55:00,0.8949,0.8951,0.8948,0.89495,2534800005.0
2009-11-10 22:00:00,0.89495,0.895,0.89465,0.8949,2295900000.0
2009-11-10 22:05:00,0.8949,0.895,0.89465,0.8947,1543400002.0
2009-11-10 22:10:00,0.8947,0.89495,0.89465,0.8948,1467199995.0
2009-11-10 22:15:00,0.8948,0.8952,0.89475,0.8951,2410300000.0
2009-11-10 22:20:00,0.89515,0.89515,0.89495,0.89505,1399999997.0
2009-11-10 22:25:00,0.89505,0.8953,0.89505,0.89525,1503000000.0
2009-11-10 22:30:00,0.89525,0.89545,0.89525,0.89525,2144100003.0
2009-11-10 22:35:00,0.89525,0.89535,0.89515,0.8953,1192000001.0
2009-11-10 22:40:00,0.8953,0.89545,0.89525,0.89535,2890900009.0
2009-11-10 22:45:00,0.89535,0.8954,0.89525,0.8953,1290700002.0
2009-11-10 22:50:00,0.8953,0.89535,0.89515,0.89525,1540899998.0
2009-11-10 22:55:00,0.89525,0.89545,0.89525,0.8953,1102399998.0
2009-11-10 23:00:00,0.89535,0.89535,0.895,0.8952,1041500000.0
2009-11-10 23:05:00,0.8952,0.89525,0.89505,0.89505,1254300002.0
2009-11-10 23:10:00,0.89505,0.89525,0.8949,0.89525,740400000.0
2009-11-10 23:15:00,0.89525,0.8953,0.8951,0.8953,1014700000.0
2009-11-10 23:20:00,0.8953,0.8954,0.8952,0.89525,1469700000.0
2009-11-10 23:25:00,0.89525,0.8954,0.89515,0.8952,919600000.0
2009-11-10 23:30:00,0.8952,0.89525,0.8951,0.89515,259700000.0
2009-11-10 23:35:00,0.8951,0.89515,0.8951,0.89515,107400000.0
2009-11-10 23:40:00,0.89515,0.89515,0.89505,0.89515,260600000.0
2009-11-10 23:45:00,0.89515,0.8952,0.89495,0.89505,883499999.0
2009-11-10 23:50:00,0.89505,0.89525,0.89505,0.89515,706899999.0
2009-11-10 23:55:00,0.89515,0.8953,0.89505,0.89525,1072600000.0
2009-11-11 00:00:00,0.89525,0.89525,0.895,0.89505,263500000.0
2009-11-11 00:05:00,0.8951,0.89525,0.895,0.89515,252600000.0
2009-11-11 00:10:00,0.89515,0.8953,0.89505,0.89525,351400000.0
2009-11-11 00:15:00,0.89525,0.89535,0.89495,0.8952,412500000.0
2009-11-11 00:20:00,0.8952,0.8955,0.89515,0.89545,925500000.0
2009-11-11 00:25:00,0.89555,0.89555,0.8952,0.89525,1299799996.0
2009-11-11 00:30:00,0.89525,0.89535,0.8952,0.8952,701500000.0
2009-11-11 00:35:00,0.8952,0.89535,0.8952,0.89535,152300000.0
2009-11-11 00:40:00,0.89535,0.89535,0.8952,0.8953,76200000.0
2009-11-11 00:45:00,0.8953,0.89535,0.8952,0.89525,145300000.0
2009-11-11 00:50:00,0.89525,0.89535,0.8952,0.89525,91020000.0
2009-11-11 00:55:00,0.89525,0.8953,0.89515,0.89515,226000000.0
2009-11-11 01:00:00,0.89515,0.89555,0.89515,0.89555,552460001.0
2009-11-11 01:05:00,0.89555,0.8956,0.89545,0.89555,653999998.0
2009-11-11 01:10:00,0.89555,0.8956,0.89529,0.89529,863899999.0
2009-11-11 01:15:00,0.89555,0.89555,0.8952,0.8952,865700002.0
2009-11-11 01:20:00,0.8952,0.89525,0.89515,0.8952,968300000.0
2009-11-11 01:25:00,0.8952,0.89545,0.8952,0.89545,817200000.0
2009-11-11 01:30:00,0.89545,0.8955,0.89535,0.89535,836699999.0
2009-11-11 01:35:00,0.89535,0.89575,0.89535,0.89565,1777499995.0
2009-11-11 01:40:00,0.89565,0.89565,0.89545,0.8955,967100000.0
2009-11-11 01:45:00,0.8955,0.89555,0.8953,0.89535,544700001.0
2009-11-11 01:50:00,0.89535,0.89555,0.89535,0.89555,683700003.0
2009-11-11 01:55:00,0.8955,0.8957,0.8954,0.89545,1374799998.0
2009-11-11 02:00:00,0.89545,0.896,0.89545,0.89585,3937999998.0
2009-11-11 02:05:00,0.89585,0.89605,0.8957,0.89575,3070899999.0
2009-11-11 02:10:00,0.89575,0.8958,0.8955,0.8957,2779199992.0
2009-11-11 02:15:00,0.8957,0.896,0.89555,0.8958,2764699999.0
2009-11-11 02:20:00,0.8958,0.89585,0.8956,0.89575,2114699997.0
2009-11-11 02:25:00,0.89575,0.8959,0.8955,0.8958,1512600000.0
2009-11-11 02:30:00,0.8958,0.89585,0.8955,0.89565,1880299998.0
2009-11-11 02:35:00,0.89565,0.8959,0.89555,0.89585,3323199998.0
2009-11-11 02:40:00,0.8959,0.8962,0.89575,0.896,2709500001.0
2009-11-11 02:45:00,0.89595,0.896,0.8959,0.896,837800000.0
2009-11-11 02:50:00,0.89595,0.89615,0.89595,0.89605,2076500001.0
2009-11-11 02:55:00,0.89605,0.89645,0.896,0.89635,2770800000.0
2009-11-11 03:00:00,0.89635,0.8966,0.89625,0.8966,2183799999.0
2009-11-11 03:05:00,0.89655,0.89685,0.89655,0.89655,2466100009.0
2009-11-11 03:10:00,0.89655,0.89675,0.89645,0.8967,1141799999.0
2009-11-11 03:15:00,0.8967,0.8968,0.89665,0.89675,1166900000.0
2009-11-11 03:20:00,0.89675,0.89685,0.8967,0.8968,1481099997.0
2009-11-11 03:25:00,0.8968,0.8968,0.8965,0.8968,1313700001.0
2009-11-11 03:30:00,0.8968,0.8969,0.8967,0.89685,1238000003.0
2009-11-11 03:35:00,0.89685,0.8969,0.89675,0.89685,1388600000.0
2009-11-11 03:40:00,0.89685,0.8972,0.89665,0.8969,2475999999.0
2009-11-11 03:45:00,0.8969,0.897,0.8966,0.89665,1243900000.0
2009-11-11 03:50:00,0.89665,0.89665,0.89635,0.89635,892600000.0
2009-11-11 03:55:00,0.89635,0.89645,0.89635,0.89645,758300000.0
2009-11-11 04:00:00,0.89645,0.8965,0.8963,0.89645,3624499995.0
2009-11-11 04:05:00,0.8964,0.8965,0.89635,0.89645,1050100000.0
2009-11-11 04:10:00,0.89645,0.8966,0.89635,0.8965,3067099992.0
2009-11-11 04:15:00,0.8965,0.8966,0.8962,0.89635,2349400003.0
2009-11-11 04:20:00,0.8964,0.89645,0.8961,0.8962,2662799999.0
2009-11-11 04:25:00,0.8962,0.8962,0.89575,0.89585,3720900000.0
2009-11-11 04:30:00,0.89585,0.89595,0.89575,0.8958,2364100001.0
2009-11-11 04:35:00,0.8958,0.89595,0.89575,0.89575,2071099999.0
2009-11-11 04:40:00,0.89575,0.89605,0.89565,0.89595,1938499999.0
2009-11-11 04:45:00,0.89595,0.89605,0.89595,0.89595,990700000.0
2009-11-11 04:50:00,0.89595,0.89595,0.89565,0.89565,1389699999.0
2009-11-11 04:55:00,0.89565,0.89605,0.89565,0.89595,2305199999.0
2009-11-11 05:00:00,0.89595,0.8962,0.89595,0.8961,1583299999.0
2009-11-11 05:05:00,0.8961,0.8965,0.8961,0.89635,1559199998.0
2009-11-11 05:10:00,0.89635,0.8964,0.8963,0.8964,988399999.0
2009-11-11 05:15:00,0.8964,0.8965,0.8962,0.89625,1198199999.0
2009-11-11 05:20:00,0.89625,0.8964,0.89625,0.89625,495200000.0
2009-11-11 05:25:00,0.89625,0.8963,0.8962,0.89625,943700000.0
2009-11-11 05:30:00,0.89625,0.89625,0.89605,0.89605,1521200000.0
2009-11-11 05:35:00,0.89605,0.8961,0.89595,0.89605,923200001.0
2009-11-11 05:40:00,0.89605,0.89615,0.89605,0.8961,595000000.0
2009-11-11 05:45:00,0.8961,0.89625,0.896,0.89605,1646700001.0
2009-11-11 05:50:00,0.89605,0.89635,0.8959,0.89625,2738400001.0
2009-11-11 05:55:00,0.89625,0.89635,0.89615,0.8963,1263400000.0
2009-11-11 06:00:00,0.8963,0.89635,0.89615,0.8962,1192200006.0
2009-11-11 06:05:00,0.8962,0.89625,0.89595,0.89595,2321200000.0
2009-11-11 06:10:00,0.89595,0.89595,0.89565,0.8957,1528700002.0
2009-11-11 06:15:00,0.8957,0.8958,0.89565,0.8957,1742999999.0
2009-11-11 06:20:00,0.8957,0.89575,0.8957,0.8957,997500001.0
2009-11-11 06:25:00,0.8957,0.89585,0.89565,0.89575,841300001.0
2009-11-11 06:30:00,0.89575,0.8958,0.8955,0.8955,1054900003.0
2009-11-11 06:35:00,0.8955,0.89585,0.8955,0.89585,1639300002.0
2009-11-11 06:40:00,0.89585,0.89635,0.89585,0.89625,2335599993.0
2009-11-11 06:45:00,0.89625,0.8963,0.89605,0.89615,1044400000.0
2009-11-11 06:50:00,0.89615,0.8963,0.89615,0.89625,411300000.0
2009-11-11 06:55:00,0.89625,0.8965,0.89605,0.89605,1277199999.0
2009-11-11 07:00:00,0.89605,0.89605,0.89585,0.8959,923100000.0
2009-11-11 07:05:00,0.8959,0.89615,0.8959,0.8961,580400000.0
2009-11-11 07:10:00,0.8961,0.89645,0.89595,0.89635,1012300000.0
2009-11-11 07:15:00,0.89635,0.89635,0.89625,0.8963,710100000.0
2009-11-11 07:20:00,0.8963,0.89645,0.89625,0.8963,965500000.0
2009-11-11 07:25:00,0.8963,0.89645,0.89585,0.89585,1473600000.0
2009-11-11 07:30:00,0.89585,0.896,0.8956,0.8956,1323600000.0
2009-11-11 07:35:00,0.89555,0.89555,0.89525,0.8955,1316800000.0
2009-11-11 07:40:00,0.89545,0.89575,0.8954,0.89575,1246600000.0
2009-11-11 07:45:00,0.89575,0.8961,0.8957,0.8961,1363500000.0
2009-11-11 07:50:00,0.8961,0.8961,0.89585,0.8961,1332000000.0
2009-11-11 07:55:00,0.8961,0.8961,0.89565,0.8957,666500000.0
2009-11-11 08:00:00,0.89565,0.89635,0.89555,0.89625,1671400000.0
2009-11-11 08:05:00,0.89625,0.89625,0.89575,0.8958,2595099997.0
2009-11-11 08:10:00,0.89575,0.89595,0.89555,0.8959,2718499998.0
2009-11-11 08:15:00,0.8959,0.8959,0.8956,0.89565,1556199999.0
2009-11-11 08:20:00,0.89565,0.8957,0.89525,0.89535,2890000001.0
2009-11-11 08:25:00,0.89535,0.8956,0.89505,0.8951,1701699999.0
2009-11-11 08:30:00,0.8951,0.8951,0.89445,0.89505,2832499999.0
2009-11-11 08:35:00,0.89505,0.8951,0.8943,0.89465,3445499997.0
2009-11-11 08:40:00,0.8946,0.89495,0.8946,0.89495,1934900001.0
2009-11-11 08:45:00,0.89495,0.8952,0.89475,0.89475,1565100004.0
2009-11-11 08:50:00,0.89475,0.89475,0.89455,0.8947,1796399999.0
2009-11-11 08:55:00,0.8947,0.8952,0.89465,0.8949,1361200009.0
2009-11-11 09:00:00,0.8949,0.8953,0.8949,0.8953,1792200000.0
2009-11-11 09:05:00,0.8953,0.8963,0.8953,0.8961,2640400005.0
2009-11-11 09:10:00,0.89605,0.8961,0.89555,0.8957,3676199997.0
2009-11-11 09:15:00,0.8957,0.89585,0.8954,0.89555,3181299992.0
2009-11-11 09:20:00,0.89555,0.8958,0.8955,0.8958,2169999999.0
2009-11-11 09:25:00,0.89585,0.89605,0.89545,0.89545,3093600000.0
2009-11-11 09:30:00,0.89545,0.89545,0.8948,0.89515,3067300000.0
2009-11-11 09:35:00,0.89515,0.89535,0.89505,0.89525,2401800005.0
2009-11-11 09:40:00,0.89525,0.89555,0.8952,0.89545,4046299994.0
2009-11-11 09:45:00,0.89545,0.89555,0.8946,0.89525,3231200006.0
2009-11-11 09:50:00,0.89525,0.8955,0.89515,0.89545,3960199995.0
2009-11-11 09:55:00,0.89545,0.8963,0.8954,0.89615,4796800003.0
2009-11-11 10:00:00,0.89615,0.89735,0.8961,0.89725,5376099999.0
2009-11-11 10:05:00,0.89725,0.8977,0.8967,0.8971,5543300009.0
2009-11-11 10:10:00,0.8971,0.89785,0.89705,0.89715,5254399996.0
2009-11-11 10:15:00,0.89715,0.8972,0.89675,0.897,2899399996.0
2009-11-11 10:20:00,0.897,0.8976,0.8968,0.89725,4855799985.0
2009-11-11 10:25:00,0.8973,0.89735,0.89685,0.8972,4028399999.0
2009-11-11 10:30:00,0.8972,0.8972,0.8968,0.897,4304100002.0
2009-11-11 10:35:00,0.897,0.8974,0.8969,0.89715,3758999995.0
2009-11-11 10:40:00,0.89715,0.8977,0.897,0.89755,2800299998.0
2009-11-11 10:45:00,0.89755,0.898,0.8973,0.89755,3986300008.0
2009-11-11 10:50:00,0.89755,0.89755,0.897,0.89715,2583300002.0
2009-11-11 10:55:00,0.89715,0.8975,0.89685,0.89685,2830700005.0
2009-11-11 11:00:00,0.89685,0.89735,0.8968,0.89725,3117700004.0
2009-11-11 11:05:00,0.89725,0.8976,0.8972,0.8973,2975699992.0
2009-11-11 11:10:00,0.8973,0.8978,0.89715,0.89755,3005800002.0
2009-11-11 11:15:00,0.89755,0.89775,0.8975,0.89775,2305099993.0
2009-11-11 11:20:00,0.8977,0.8977,0.89745,0.89745,3392800005.0
2009-11-11 11:25:00,0.8975,0.8981,0.89735,0.898,2421800000.0
2009-11-11 11:30:00,0.898,0.898,0.8963,0.8964,3101900006.0
2009-11-11 11:35:00,0.8964,0.8965,0.89625,0.89625,4906999994.0
2009-11-11 11:40:00,0.89625,0.8965,0.89625,0.8965,3738699996.0
2009-11-11 11:45:00,0.8965,0.8967,0.8964,0.8967,3743999997.0
2009-11-11 11:50:00,0.8966,0.89685,0.89655,0.89685,1734500000.0
2009-11-11 11:55:00,0.89685,0.89735,0.8967,0.8967,3986100002.0
2009-11-11 12:00:00,0.8967,0.897,0.8965,0.897,2244700001.0
2009-11-11 12:05:00,0.897,0.89725,0.8967,0.89695,3075900004.0
2009-11-11 12:10:00,0.89695,0.8974,0.8968,0.8974,2926900001.0
2009-11-11 12:15:00,0.89745,0.8975,0.897,0.897,2919299999.0
2009-11-11 12:20:00,0.897,0.8972,0.89665,0.89705,4504000000.0
2009-11-11 12:25:00,0.8971,0.89715,0.89645,0.8966,3198999999.0
2009-11-11 12:30:00,0.89655,0.90035,0.8943,0.8994,4507100001.0
2009-11-11 12:35:00,0.89945,0.90175,0.8994,0.90115,4048300004.0
2009-11-11 12:40:00,0.90115,0.90305,0.9011,0.9024,4397400001.0
2009-11-11 12:45:00,0.9024,0.9026,0.9015,0.902,4361200007.0
2009-11-11 12:50:00,0.90195,0.90245,0.90155,0.90215,6499399996.0
2009-11-11 12:55:00,0.90215,0.9044,0.90215,0.9044,6333899995.0
2009-11-11 13:00:00,0.9044,0.905,0.9033,0.90345,4475199999.0
2009-11-11 13:05:00,0.90345,0.90355,0.902,0.90295,4774900001.0
2009-11-11 13:10:00,0.90295,0.90315,0.90245,0.9026,4352000004.0
2009-11-11 13:15:00,0.9026,0.90265,0.9023,0.9024,3180699997.0
2009-11-11 13:20:00,0.9024,0.9027,0.90195,0.90205,3693099998.0
2009-11-11 13:25:00,0.90205,0.9023,0.9018,0.9019,3452399999.0
2009-11-11 13:30:00,0.9019,0.9019,0.90145,0.9018,3407800004.0
2009-11-11 13:35:00,0.9018,0.90205,0.90175,0.90185,3472400008.0
2009-11-11 13:40:00,0.90185,0.90215,0.9015,0.9021,2131200001.0
2009-11-11 13:45:00,0.9021,0.9027,0.9019,0.90205,3429800010.0
2009-11-11 13:50:00,0.90205,0.90215,0.90195,0.9021,1449100000.0
2009-11-11 13:55:00,0.9021,0.90225,0.90175,0.90195,1957100002.0
2009-11-11 14:00:00,0.90195,0.90305,0.90185,0.9025,2978199995.0
2009-11-11 14:05:00,0.9025,0.9028,0.9025,0.90275,2393499996.0
2009-11-11 14:10:00,0.90275,0.9034,0.90265,0.90315,3294100006.0
2009-11-11 14:15:00,0.9031,0.90345,0.90295,0.90315,3202899996.0
2009-11-11 14:20:00,0.9032,0.90335,0.903,0.90325,2388799999.0
2009-11-11 14:25:00,0.90325,0.9034,0.9026,0.9032,4020600009.0
2009-11-11 14:30:00,0.9032,0.9032,0.902,0.9022,3428799999.0
2009-11-11 14:35:00,0.9022,0.9028,0.90205,0.90275,3513100000.0
2009-11-11 14:40:00,0.90275,0.90315,0.90215,0.90215,2547300003.0
2009-11-11 14:45:00,0.90215,0.9023,0.90195,0.90195,2794199996.0
2009-11-11 14:50:00,0.90195,0.9023,0.9019,0.90225,3140700002.0
2009-11-11 14:55:00,0.90225,0.9024,0.90205,0.90215,3508200010.0
2009-11-11 15:00:00,0.90215,0.9027,0.90215,0.9027,3612400004.0
2009-11-11 15:05:00,0.9027,0.9027,0.9023,0.90235,3705199994.0
2009-11-11 15:10:00,0.90235,0.90285,0.90235,0.90285,4501599996.0
2009-11-11 15:15:00,0.90285,0.90285,0.90245,0.9026,5114699999.0
2009-11-11 15:20:00,0.90255,0.90285,0.9024,0.9028,4116699997.0
2009-11-11 15:25:00,0.90285,0.9029,0.9027,0.9028,3730599999.0
2009-11-11 15:30:00,0.9028,0.90285,0.90265,0.90265,3989600005.0
2009-11-11 15:35:00,0.90265,0.9027,0.90235,0.9024,5111199995.0
2009-11-11 15:40:00,0.9024,0.90255,0.90225,0.9023,5016600004.0
2009-11-11 15:45:00,0.9023,0.90245,0.9018,0.9018,3479399997.0
2009-11-11 15:50:00,0.90185,0.90185,0.901,0.9011,4078100010.0
2009-11-11 15:55:00,0.9011,0.9013,0.90085,0.90085,3670800002.0
2009-11-11 16:00:00,0.9008,0.9018,0.9008,0.90175,3738999999.0
2009-11-11 16:05:00,0.90175,0.9018,0.9015,0.9016,3082000003.0
2009-11-11 16:10:00,0.9016,0.9018,0.90145,0.90175,3349700014.0
2009-11-11 16:15:00,0.90175,0.90265,0.9016,0.90225,3847100004.0
2009-11-11 16:20:00,0.90225,0.9025,0.90215,0.9024,2082999998.0
2009-11-11 16:25:00,0.9024,0.9026,0.90225,0.9023,2235100000.0
2009-11-11 16:30:00,0.9023,0.9025,0.9022,0.90235,3494999999.0
2009-11-11 16:35:00,0.90235,0.90255,0.9022,0.90235,3251500002.0
2009-11-11 16:40:00,0.90235,0.9026,0.90215,0.9023,4092699991.0
2009-11-11 16:45:00,0.90235,0.9026,0.90225,0.90225,5394299996.0
2009-11-11 16:50:00,0.90225,0.9024,0.9022,0.9023,3329000002.0
2009-11-11 16:55:00,0.9023,0.90255,0.90215,0.9022,4192099997.0
2009-11-11 17:00:00,0.9022,0.9024,0.9021,0.90235,4032300000.0
2009-11-11 17:05:00,0.90235,0.9027,0.9023,0.90265,4970300010.0
2009-11-11 17:10:00,0.90265,0.90285,0.9025,0.9026,4048700004.0
2009-11-11 17:15:00,0.9026,0.90295,0.9024,0.90285,3914099995.0
2009-11-11 17:20:00,0.90285,0.90285,0.902,0.902,4562199996.0
2009-11-11 17:25:00,0.902,0.90245,0.90185,0.9023,4134999998.0
2009-11-11 17:30:00,0.9024,0.90245,0.90195,0.90235,4750599994.0
2009-11-11 17:35:00,0.90235,0.9032,0.9022,0.90285,5127799988.0
2009-11-11 17:40:00,0.90285,0.9033,0.90255,0.9027,6603600010.0
2009-11-11 17:45:00,0.9027,0.90385,0.9026,0.9036,5229700009.0
2009-11-11 17:50:00,0.9036,0.904,0.90315,0.9035,4495100003.0
2009-11-11 17:55:00,0.9035,0.9041,0.9034,0.90395,5233300007.0
2009-11-11 18:00:00,0.90395,0.90405,0.90335,0.9035,4989900012.0
2009-11-11 18:05:00,0.90345,0.90365,0.90305,0.9033,5016799990.0
2009-11-11 18:10:00,0.90325,0.90395,0.903,0.90395,5839999995.0
2009-11-11 18:15:00,0.9039,0.9042,0.90375,0.90385,6465699994.0
2009-11-11 18:20:00,0.90385,0.90395,0.90355,0.9036,4730700000.0
2009-11-11 18:25:00,0.90365,0.90385,0.90355,0.9037,3629999996.0
2009-11-11 18:30:00,0.9037,0.9044,0.9036,0.9041,3582299990.0
2009-11-11 18:35:00,0.9041,0.90415,0.90385,0.9039,2929700003.0
2009-11-11 18:40:00,0.9039,0.90435,0.90385,0.9039,3130200003.0
2009-11-11 18:45:00,0.90395,0.90395,0.90365,0.90365,3558999985.0
2009-11-11 18:50:00,0.90365,0.9037,0.9032,0.90335,4928299996.0
2009-11-11 18:55:00,0.90335,0.90345,0.9032,0.9033,2935700006.0
2009-11-11 19:00:00,0.90325,0.9034,0.90305,0.9033,3955599994.0
2009-11-11 19:05:00,0.9033,0.9035,0.90295,0.90335,3736300000.0
2009-11-11 19:10:00,0.9033,0.90345,0.90325,0.9033,2665050001.0
2009-11-11 19:15:00,0.9033,0.9036,0.90325,0.90345,2770700008.0
2009-11-11 19:20:00,0.90345,0.90385,0.9034,0.9036,2025400002.0
2009-11-11 19:25:00,0.9036,0.9037,0.90325,0.9035,2078600004.0
2009-11-11 19:30:00,0.90355,0.9039,0.90345,0.90375,3134600000.0
2009-11-11 19:35:00,0.90375,0.9039,0.9037,0.90375,2083400002.0
2009-11-11 19:40:00,0.90375,0.90385,0.9037,0.90375,1739199999.0
2009-11-11 19:45:00,0.90375,0.90405,0.9037,0.904,2048900005.0
2009-11-11 19:50:00,0.904,0.9044,0.904,0.90415,2209500000.0
2009-11-11 19:55:00,0.90415,0.90415,0.9036,0.9037,4037000003.0
2009-11-11 20:00:00,0.9037,0.90385,0.9037,0.9038,1779299998.0
2009-11-11 20:05:00,0.9038,0.904,0.9038,0.90395,1983400017.0
2009-11-11 20:10:00,0.90395,0.9043,0.90385,0.90425,2691799998.0
2009-11-11 20:15:00,0.90425,0.90425,0.9041,0.9042,1726100001.0
2009-11-11 20:20:00,0.9042,0.9045,0.90415,0.9044,1542899996.0
2009-11-11 20:25:00,0.9044,0.90445,0.9042,0.90425,2099999997.0
2009-11-11 20:30:00,0.90425,0.9044,0.90405,0.90405,2678500002.0
2009-11-11 20:35:00,0.90405,0.90425,0.904,0.90405,1975500002.0
2009-11-11 20:40:00,0.90405,0.9042,0.9039,0.904,901600000.0
2009-11-11 20:45:00,0.904,0.90415,0.90395,0.90395,987900001.0
2009-11-11 20:50:00,0.90395,0.9044,0.9038,0.90435,1978299998.0
2009-11-11 20:55:00,0.90435,0.9044,0.904,0.9042,2350600000.0
2009-11-11 21:00:00,0.9042,0.9045,0.9042,0.90425,2508599997.0
2009-11-11 21:05:00,0.90425,0.90465,0.9042,0.90455,2926699998.0
2009-11-11 21:10:00,0.90455,0.90465,0.9045,0.90455,856500000.0
2009-11-11 21:15:00,0.90455,0.9047,0.90435,0.90455,1768700000.0
2009-11-11 21:20:00,0.90455,0.90455,0.9042,0.90435,1461200000.0
2009-11-11 21:25:00,0.90435,0.9047,0.90425,0.9047,2483800002.0
2009-11-11 21:30:00,0.9047,0.90475,0.9046,0.9046,2458099998.0
2009-11-11 21:35:00,0.9046,0.9047,0.9046,0.9047,1722400002.0
2009-11-11 21:40:00,0.9047,0.9048,0.90465,0.9047,1013000000.0
2009-11-11 21:45:00,0.9047,0.9048,0.90465,0.90475,1042700000.0
2009-11-11 21:50:00,0.90475,0.90475,0.90465,0.9047,941600000.0
2009-11-11 21:55:00,0.9047,0.9047,0.90445,0.90455,1507100000.0
2009-11-11 22:00:00,0.9045,0.9045,0.9043,0.9043,1590700001.0
2009-11-11 22:05:00,0.9043,0.90445,0.9043,0.90435,941599999.0
2009-11-11 22:10:00,0.90435,0.90435,0.90415,0.9042,1806800004.0
2009-11-11 22:15:00,0.9042,0.90425,0.9042,0.90425,860700000.0
2009-11-11 22:20:00,0.90425,0.90455,0.90425,0.9045,1022300000.0
2009-11-11 22:25:00,0.90445,0.90465,0.90445,0.90455,1273600000.0
2009-11-11 22:30:00,0.90455,0.90465,0.90445,0.9046,1235599999.0
2009-11-11 22:35:00,0.9046,0.9047,0.9045,0.9046,766800000.0
2009-11-11 22:40:00,0.9046,0.9046,0.90435,0.90435,738300000.0
2009-11-11 22:45:00,0.90435,0.90455,0.9043,0.90455,1405500000.0
2009-11-11 22:50:00,0.90455,0.9046,0.90445,0.9045,765099999.0
2009-11-11 22:55:00,0.9045,0.9046,0.90425,0.90425,1926400000.0
2009-11-11 23:00:00,0.90425,0.90425,0.9042,0.90425,334900000.0
2009-11-11 23:05:00,0.90425,0.90425,0.90405,0.9041,740700000.0
2009-11-11 23:10:00,0.9041,0.90425,0.9041,0.9042,426400000.0
2009-11-11 23:15:00,0.9042,0.9043,0.90415,0.9042,554300000.0
2009-11-11 23:20:00,0.90415,0.9042,0.904,0.904,369300000.0
2009-11-11 23:25:00,0.90405,0.90405,0.9039,0.90395,608100000.0
2009-11-11 23:30:00,0.90395,0.904,0.9039,0.9039,1275999998.0
2009-11-11 23:35:00,0.9039,0.904,0.9039,0.9039,672600002.0
2009-11-11 23:40:00,0.9039,0.90405,0.9039,0.90405,456000000.0
2009-11-11 23:45:00,0.90405,0.90405,0.90375,0.9039,985800000.0
2009-11-11 23:50:00,0.9039,0.9039,0.90365,0.9037,467600000.0
2009-11-11 23:55:00,0.9037,0.9042,0.9037,0.90415,572500000.0
2009-11-12 00:00:00,0.90415,0.9042,0.9038,0.9038,121400000.0
2009-11-12 00:05:00,0.90385,0.90395,0.9035,0.9037,212900000.0
2009-11-12 00:10:00,0.9037,0.9039,0.90355,0.9037,134800000.0
2009-11-12 00:15:00,0.9039,0.904,0.90385,0.9039,117900000.0
2009-11-12 00:20:00,0.90395,0.904,0.90365,0.90375,85100000.0
2009-11-12 00:25:00,0.90375,0.90395,0.9037,0.90375,102400000.0
2009-11-12 00:30:00,0.9037,0.90375,0.9036,0.90375,86000000.0
2009-11-12 00:35:00,0.90375,0.90405,0.90355,0.9039,85500000.0
2009-11-12 00:40:00,0.9039,0.9039,0.90365,0.9037,59500000.0
2009-11-12 00:45:00,0.9037,0.9037,0.9036,0.90365,133300000.0
2009-11-12 00:50:00,0.90365,0.9038,0.9036,0.9037,242000000.0
2009-11-12 00:55:00,0.90375,0.90375,0.9035,0.90365,210100000.0
2009-11-12 01:00:00,0.9037,0.9039,0.9037,0.90385,608599999.0
2009-11-12 01:05:00,0.90385,0.904,0.9038,0.90395,333300000.0
2009-11-12 01:10:00,0.9039,0.90415,0.9039,0.9041,641799999.0
2009-11-12 01:15:00,0.9041,0.90425,0.9038,0.9038,1303600000.0
2009-11-12 01:20:00,0.9038,0.90385,0.90365,0.9038,891700000.0
2009-11-12 01:25:00,0.9038,0.9038,0.90365,0.90365,879600000.0
2009-11-12 01:30:00,0.90365,0.90375,0.9034,0.9035,792100000.0
2009-11-12 01:35:00,0.9035,0.90375,0.9035,0.90365,1267100000.0
2009-11-12 01:40:00,0.90365,0.90375,0.90365,0.9037,374400000.0
2009-11-12 01:45:00,0.9037,0.9038,0.90365,0.9037,459099998.0
2009-11-12 01:50:00,0.90375,0.9038,0.90344,0.90375,1660899998.0
2009-11-12 01:55:00,0.9038,0.90395,0.90345,0.9036,830299999.0
2009-11-12 02:00:00,0.9036,0.90375,0.90345,0.90345,781100000.0
2009-11-12 02:05:00,0.90345,0.90355,0.90345,0.90345,524800000.0
2009-11-12 02:10:00,0.90345,0.90345,0.9034,0.90345,556400001.0
2009-11-12 02:15:00,0.90355,0.90355,0.9034,0.9035,1163400008.0
2009-11-12 02:20:00,0.9035,0.9035,0.90315,0.9032,1472200003.0
2009-11-12 02:25:00,0.9032,0.9032,0.9029,0.90305,2731099998.0
2009-11-12 02:30:00,0.90305,0.9031,0.9029,0.9031,3270099997.0
2009-11-12 02:35:00,0.9031,0.9035,0.90305,0.9034,1563300000.0
2009-11-12 02:40:00,0.9034,0.90345,0.9031,0.9033,2934199998.0
2009-11-12 02:45:00,0.90335,0.90365,0.9033,0.90355,2028199999.0
2009-11-12 02:50:00,0.90355,0.90375,0.9033,0.9034,1985300003.0
2009-11-12 02:55:00,0.9034,0.90355,0.9034,0.90345,2504300001.0
2009-11-12 03:00:00,0.90345,0.90365,0.90325,0.90335,1488600000.0
2009-11-12 03:05:00,0.90335,0.9036,0.90335,0.9036,1347700000.0
2009-11-12 03:10:00,0.9036,0.90385,0.9035,0.9038,1542100000.0
2009-11-12 03:15:00,0.9038,0.90385,0.9037,0.90375,1921399999.0
2009-11-12 03:20:00,0.90375,0.9039,0.90365,0.9038,2854839993.0
2009-11-12 03:25:00,0.9038,0.90385,0.9036,0.9038,2435099995.0
2009-11-12 03:30:00,0.9038,0.90385,0.9037,0.90375,2067600001.0
2009-11-12 03:35:00,0.9038,0.90405,0.90375,0.904,1555700001.0
2009-11-12 03:40:00,0.904,0.90425,0.90395,0.90405,2523500001.0
2009-11-12 03:45:00,0.90405,0.9043,0.90405,0.90425,1359099999.0
2009-11-12 03:50:00,0.90425,0.90435,0.9038,0.904,1605600000.0
2009-11-12 03:55:00,0.904,0.90405,0.90345,0.90345,2049699998.0
2009-11-12 04:00:00,0.90345,0.90355,0.90335,0.9034,2163600000.0
2009-11-12 04:05:00,0.9034,0.90365,0.9034,0.9036,1059000001.0
2009-11-12 04:10:00,0.9036,0.9038,0.90355,0.90365,1411400000.0
2009-11-12 04:15:00,0.90365,0.9038,0.9035,0.9036,1253199994.0
2009-11-12 04:20:00,0.9036,0.9037,0.9035,0.90365,917300000.0
2009-11-12 04:25:00,0.90365,0.90375,0.90355,0.90355,1507299996.0
2009-11-12 04:30:00,0.90355,0.90365,0.90345,0.9035,1475500000.0
2009-11-12 04:35:00,0.9035,0.90385,0.90345,0.9038,1030800000.0
2009-11-12 04:40:00,0.9038,0.9038,0.9035,0.90355,1410900000.0
2009-11-12 04:45:00,0.90355,0.90355,0.90335,0.9035,644900000.0
2009-11-12 04:50:00,0.9035,0.9035,0.90325,0.90345,1290000000.0
2009-11-12 04:55:00,0.90345,0.90365,0.9033,0.90365,1130900000.0
2009-11-12 05:00:00,0.9036,0.9037,0.9035,0.9036,752700000.0
2009-11-12 05:05:00,0.9036,0.9039,0.90355,0.90365,1623799999.0
2009-11-12 05:10:00,0.90365,0.9038,0.90355,0.9037,2445900000.0
2009-11-12 05:15:00,0.9037,0.9038,0.90365,0.90375,1279500000.0
2009-11-12 05:20:00,0.90375,0.9038,0.9035,0.90375,1653599998.0
2009-11-12 05:25:00,0.9038,0.90385,0.90365,0.90375,1243300001.0
2009-11-12 05:30:00,0.90375,0.9038,0.90365,0.9037,798000000.0
2009-11-12 05:35:00,0.9037,0.9038,0.9036,0.9036,1169200000.0
2009-11-12 05:40:00,0.9036,0.90375,0.9036,0.9037,530400000.0
2009-11-12 05:45:00,0.9037,0.90385,0.90365,0.90375,759000001.0
2009-11-12 05:50:00,0.90375,0.90375,0.90355,0.90375,1190099999.0
2009-11-12 05:55:00,0.90375,0.904,0.9037,0.9037,1908200000.0
2009-11-12 06:00:00,0.9037,0.90385,0.90365,0.90375,1000900000.0
2009-11-12 06:05:00,0.90375,0.9039,0.9037,0.9039,854400000.0
2009-11-12 06:10:00,0.9039,0.90405,0.9039,0.90405,535600000.0
2009-11-12 06:15:00,0.90405,0.90405,0.90385,0.90395,898600000.0
2009-11-12 06:20:00,0.90395,0.9043,0.9039,0.9043,1348600000.0
2009-11-12 06:25:00,0.9043,0.9044,0.90425,0.9043,916399996.0
2009-11-12 06:30:00,0.9043,0.90455,0.90425,0.90445,1655399999.0
2009-11-12 06:35:00,0.90445,0.90445,0.90445,0.90445,314400000.0
2009-11-12 06:40:00,0.90445,0.90445,0.90385,0.9041,1382600000.0
2009-11-12 06:45:00,0.9041,0.90415,0.90395,0.904,1118700001.0
2009-11-12 06:50:00,0.904,0.90405,0.90395,0.904,391999999.0
2009-11-12 06:55:00,0.904,0.9043,0.904,0.9042,1110100000.0
2009-11-12 07:00:00,0.9042,0.90425,0.90405,0.90425,1748500002.0
2009-11-12 07:05:00,0.90425,0.90455,0.9042,0.90455,901600002.0
2009-11-12 07:10:00,0.90455,0.9052,0.90455,0.90475,2292600001.0
2009-11-12 07:15:00,0.90475,0.90485,0.90475,0.90475,1411400000.0
2009-11-12 07:20:00,0.9048,0.9049,0.90475,0.9048,1156900000.0
2009-11-12 07:25:00,0.9048,0.90515,0.90475,0.90505,1403400000.0
2009-11-12 07:30:00,0.90515,0.90535,0.9051,0.90525,2168700000.0
2009-11-12 07:35:00,0.90525,0.90535,0.9051,0.90525,833199999.0
2009-11-12 07:40:00,0.90525,0.90545,0.90525,0.90545,607300000.0
2009-11-12 07:45:00,0.9054,0.90545,0.9052,0.9052,608300000.0
2009-11-12 07:50:00,0.9052,0.90525,0.90475,0.9048,784000000.0
2009-11-12 07:55:00,0.90475,0.9048,0.90455,0.9046,1526600000.0
2009-11-12 08:00:00,0.9046,0.9046,0.9045,0.9046,1254600000.0
2009-11-12 08:05:00,0.9046,0.90475,0.9045,0.90455,1451200000.0
2009-11-12 08:10:00,0.90455,0.90455,0.90435,0.9045,1302699999.0
2009-11-12 08:15:00,0.9045,0.9049,0.90445,0.9049,1551399997.0
2009-11-12 08:20:00,0.9049,0.9049,0.9046,0.90465,1579999997.0
2009-11-12 08:25:00,0.90465,0.9049,0.9046,0.9049,924600000.0
2009-11-12 08:30:00,0.9049,0.90535,0.90485,0.9049,2029500000.0
2009-11-12 08:35:00,0.9049,0.9053,0.90475,0.90475,1257900000.0
2009-11-12 08:40:00,0.90475,0.9048,0.90455,0.90465,952000000.0
2009-11-12 08:45:00,0.90465,0.90475,0.9046,0.9047,1275900000.0
2009-11-12 08:50:00,0.90465,0.905,0.9046,0.9046,2826900000.0
2009-11-12 08:55:00,0.9046,0.9049,0.9045,0.90485,2178200001.0
2009-11-12 09:00:00,0.90485,0.9052,0.90475,0.9052,2501400000.0
2009-11-12 09:05:00,0.9052,0.90575,0.90515,0.90565,2626999998.0
2009-11-12 09:10:00,0.90565,0.90645,0.90565,0.90625,2700899998.0
2009-11-12 09:15:00,0.90625,0.90625,0.90495,0.9052,3933299997.0
2009-11-12 09:20:00,0.9052,0.90525,0.90485,0.90495,3839900004.0
2009-11-12 09:25:00,0.905,0.9051,0.90445,0.90475,3202800001.0
2009-11-12 09:30:00,0.90475,0.90535,0.90455,0.90525,4011899995.0
2009-11-12 09:35:00,0.90525,0.90545,0.905,0.90525,2652600000.0
2009-11-12 09:40:00,0.90525,0.9054,0.9046,0.9046,3364299993.0
2009-11-12 09:45:00,0.9046,0.90525,0.90455,0.9052,2741600004.0
2009-11-12 09:50:00,0.90515,0.9052,0.90435,0.9048,4096300012.0
2009-11-12 09:55:00,0.9048,0.90535,0.9047,0.90495,2764800001.0
2009-11-12 10:00:00,0.90495,0.90585,0.9048,0.90585,3861800000.0
2009-11-12 10:05:00,0.9059,0.906,0.9056,0.90585,4723120007.0
2009-11-12 10:10:00,0.9058,0.906,0.90505,0.90505,3422279999.0
2009-11-12 10:15:00,0.90505,0.90575,0.90495,0.90575,3328759996.0
2009-11-12 10:20:00,0.90575,0.90595,0.9055,0.90585,2866800004.0
2009-11-12 10:25:00,0.90585,0.9059,0.90525,0.9054,3354880003.0
2009-11-12 10:30:00,0.90535,0.90565,0.90495,0.90565,3646000000.0
2009-11-12 10:35:00,0.90565,0.90565,0.9049,0.905,2790480007.0
2009-11-12 10:40:00,0.905,0.90535,0.90495,0.90515,2113999993.0
2009-11-12 10:45:00,0.90515,0.9054,0.905,0.905,2189179994.0
2009-11-12 10:50:00,0.905,0.90505,0.9042,0.9042,4548799996.0
2009-11-12 10:55:00,0.90415,0.9043,0.90335,0.9042,4770180000.0
2009-11-12 11:00:00,0.9043,0.90435,0.90345,0.90355,3958699998.0
2009-11-12 11:05:00,0.90355,0.90365,0.90305,0.9035,3836000000.0
2009-11-12 11:10:00,0.90355,0.90365,0.90305,0.9032,2758399998.0
2009-11-12 11:15:00,0.9032,0.90325,0.90245,0.90255,4472299995.0
2009-11-12 11:20:00,0.90255,0.9034,0.90245,0.9033,4121499998.0
2009-11-12 11:25:00,0.9033,0.90385,0.9032,0.90355,3618400001.0
2009-11-12 11:30:00,0.90355,0.90375,0.9024,0.90305,4470799999.0
2009-11-12 11:35:00,0.90305,0.9031,0.90265,0.90275,3866100002.0
2009-11-12 11:40:00,0.90275,0.90295,0.9022,0.90225,4781999998.0
2009-11-12 11:45:00,0.90225,0.90265,0.90205,0.90255,3021500013.0
2009-11-12 11:50:00,0.90255,0.90275,0.90225,0.9027,4433300012.0
2009-11-12 11:55:00,0.9027,0.90285,0.90235,0.9026,3485400000.0
2009-11-12 12:00:00,0.9026,0.90315,0.9022,0.9022,2863499999.0
2009-11-12 12:05:00,0.9022,0.90235,0.90185,0.90195,2738900003.0
2009-11-12 12:10:00,0.90195,0.90195,0.90145,0.9017,3697300000.0
2009-11-12 12:15:00,0.90165,0.90175,0.90125,0.9013,3317400007.0
2009-11-12 12:20:00,0.9013,0.90245,0.9012,0.9023,3441400006.0
2009-11-12 12:25:00,0.9023,0.90265,0.9021,0.9022,4832500000.0
2009-11-12 12:30:00,0.9022,0.9023,0.90155,0.90195,4406099999.0
2009-11-12 12:35:00,0.90195,0.90295,0.9017,0.90295,4514199997.0
2009-11-12 12:40:00,0.90295,0.90305,0.90275,0.90285,2952199997.0
2009-11-12 12:45:00,0.90285,0.9031,0.9027,0.9029,2124499999.0
2009-11-12 12:50:00,0.9029,0.90325,0.9028,0.9028,4388200003.0
2009-11-12 12:55:00,0.9028,0.9032,0.9028,0.90295,3358100002.0
2009-11-12 13:00:00,0.9029,0.90295,0.90225,0.9023,3029000006.0
2009-11-12 13:05:00,0.90235,0.90235,0.9016,0.90165,4293400010.0
2009-11-12 13:10:00,0.90165,0.90245,0.9016,0.9024,2779700009.0
2009-11-12 13:15:00,0.9024,0.9025,0.9021,0.9023,2792599996.0
2009-11-12 13:20:00,0.9023,0.9023,0.90205,0.9022,2278100001.0
2009-11-12 13:25:00,0.9022,0.90225,0.90215,0.9022,1240200000.0
2009-11-12 13:30:00,0.9022,0.90225,0.90165,0.9018,3521499999.0
2009-11-12 13:35:00,0.9018,0.90225,0.90155,0.90165,2985700001.0
2009-11-12 13:40:00,0.90165,0.902,0.90165,0.90185,2401199992.0
2009-11-12 13:45:00,0.90185,0.90185,0.90175,0.90185,1696200001.0
2009-11-12 13:50:00,0.90185,0.902,0.9017,0.90185,2413900003.0
2009-11-12 13:55:00,0.90185,0.9021,0.90175,0.9019,2440500002.0
2009-11-12 14:00:00,0.9019,0.90205,0.9016,0.9016,3079700003.0
2009-11-12 14:05:00,0.9016,0.90185,0.9016,0.9017,2564699998.0
2009-11-12 14:10:00,0.9017,0.90175,0.90125,0.90135,3090400004.0
2009-11-12 14:15:00,0.90135,0.9016,0.9012,0.9012,3184500001.0
2009-11-12 14:20:00,0.9012,0.90175,0.901,0.90155,4453700003.0
2009-11-12 14:25:00,0.90155,0.90165,0.90135,0.9015,3373799997.0
2009-11-12 14:30:00,0.9015,0.90165,0.90095,0.90115,3950699992.0
2009-11-12 14:35:00,0.90115,0.90165,0.90115,0.90155,3812500005.0
2009-11-12 14:40:00,0.90155,0.9023,0.9015,0.90215,3164600007.0
2009-11-12 14:45:00,0.90215,0.9023,0.90165,0.90195,3133000001.0
2009-11-12 14:50:00,0.902,0.9023,0.9017,0.90215,3341500002.0
2009-11-12 14:55:00,0.90215,0.90225,0.9017,0.90225,3375400003.0
2009-11-12 15:00:00,0.90225,0.9024,0.90205,0.90205,2776600001.0
2009-11-12 15:05:00,0.90205,0.90205,0.90175,0.90195,3654900011.0
2009-11-12 15:10:00,0.90195,0.90215,0.90195,0.90195,3213500005.0
2009-11-12 15:15:00,0.90195,0.90215,0.90175,0.9018,4338100010.0
2009-11-12 15:20:00,0.9018,0.90185,0.90135,0.9014,1993800001.0
2009-11-12 15:25:00,0.9014,0.90145,0.9011,0.90135,4359599998.0
2009-11-12 15:30:00,0.9013,0.90155,0.90105,0.90155,4553000001.0
2009-11-12 15:35:00,0.90155,0.90155,0.90125,0.9014,4060299996.0
2009-11-12 15:40:00,0.90135,0.90165,0.9013,0.90165,3918699994.0
2009-11-12 15:45:00,0.90165,0.90185,0.9016,0.9018,2641700003.0
2009-11-12 15:50:00,0.9018,0.90215,0.90175,0.90205,3017999996.0
2009-11-12 15:55:00,0.90205,0.90215,0.90185,0.90195,3292300011.0
2009-11-12 16:00:00,0.90195,0.90195,0.90135,0.9016,4222699998.0
2009-11-12 16:05:00,0.9016,0.90175,0.9015,0.90155,3062700003.0
2009-11-12 16:10:00,0.9015,0.90205,0.9014,0.90145,3012100000.0
2009-11-12 16:15:00,0.90145,0.90185,0.90145,0.90175,1898500009.0
2009-11-12 16:20:00,0.90175,0.9018,0.90125,0.9014,3265800005.0
2009-11-12 16:25:00,0.9014,0.9015,0.9012,0.9015,4494799998.0
2009-11-12 16:30:00,0.9015,0.90185,0.90145,0.90175,5273000005.0
2009-11-12 16:35:00,0.90175,0.90195,0.90165,0.90175,4332500003.0
2009-11-12 16:40:00,0.90175,0.9019,0.9014,0.9016,5111799986.0
2009-11-12 16:45:00,0.9016,0.9017,0.90145,0.9016,5856400004.0
2009-11-12 16:50:00,0.9016,0.90175,0.90145,0.90155,4539599993.0
2009-11-12 16:55:00,0.90155,0.902,0.9015,0.9016,4568299998.0
2009-11-12 17:00:00,0.9016,0.90195,0.90145,0.9015,4164600005.0
2009-11-12 17:05:00,0.90155,0.90155,0.9007,0.90085,5973300012.0
2009-11-12 17:10:00,0.9008,0.90095,0.89895,0.89895,5052199997.0
2009-11-12 17:15:00,0.89895,0.8996,0.89895,0.8993,5353799990.0
2009-11-12 17:20:00,0.8993,0.89955,0.89885,0.8989,5267200008.0
2009-11-12 17:25:00,0.8989,0.8995,0.8987,0.89935,3691499996.0
2009-11-12 17:30:00,0.8993,0.8994,0.89865,0.8987,4729899998.0
2009-11-12 17:35:00,0.8987,0.899,0.89865,0.89875,3064000001.0
2009-11-12 17:40:00,0.89875,0.89885,0.8983,0.8988,3771200004.0
2009-11-12 17:45:00,0.8988,0.89915,0.89875,0.89895,3261800002.0
2009-11-12 17:50:00,0.89895,0.89975,0.8989,0.89955,3650699996.0
2009-11-12 17:55:00,0.89955,0.89975,0.8994,0.8995,5089799983.0
2009-11-12 18:00:00,0.8995,0.8997,0.8993,0.8996,4571899994.0
2009-11-12 18:05:00,0.8996,0.8996,0.8993,0.89945,3795199995.0
2009-11-12 18:10:00,0.89945,0.8997,0.8992,0.8994,4774200004.0
2009-11-12 18:15:00,0.8994,0.8997,0.8991,0.8996,3689700000.0
2009-11-12 18:20:00,0.8996,0.89965,0.8989,0.89895,4047600001.0
2009-11-12 18:25:00,0.89895,0.89925,0.89885,0.89925,3538700005.0
2009-11-12 18:30:00,0.8992,0.8993,0.8989,0.89895,4466100004.0
2009-11-12 18:35:00,0.89895,0.8991,0.8987,0.89875,5034100004.0
2009-11-12 18:40:00,0.89875,0.89905,0.89865,0.899,3037699998.0
2009-11-12 18:45:00,0.899,0.8993,0.89895,0.8992,4109300003.0
2009-11-12 18:50:00,0.8992,0.89925,0.8991,0.89915,3611100008.0
2009-11-12 18:55:00,0.89915,0.8992,0.89855,0.89855,2990500000.0
2009-11-12 19:00:00,0.89855,0.89865,0.89845,0.8985,2900599996.0
2009-11-12 19:05:00,0.8985,0.89855,0.8973,0.89765,3583500000.0
2009-11-12 19:10:00,0.89765,0.89815,0.8975,0.89815,3691500005.0
2009-11-12 19:15:00,0.89815,0.89835,0.898,0.8983,3008599999.0
2009-11-12 19:20:00,0.8983,0.8984,0.8981,0.89815,2105500000.0
2009-11-12 19:25:00,0.89815,0.89835,0.8981,0.89825,1855100002.0
2009-11-12 19:30:00,0.8982,0.89825,0.89785,0.89785,2778199997.0
2009-11-12 19:35:00,0.89785,0.89795,0.89775,0.8979,1461500000.0
2009-11-12 19:40:00,0.8979,0.89795,0.89775,0.89785,2000999999.0
2009-11-12 19:45:00,0.89785,0.89795,0.89775,0.8979,1965300001.0
2009-11-12 19:50:00,0.8979,0.89795,0.89775,0.8979,1614799997.0
2009-11-12 19:55:00,0.89795,0.89815,0.89785,0.89815,2886999992.0
2009-11-12 20:00:00,0.89815,0.8986,0.89815,0.8986,2679199998.0
2009-11-12 20:05:00,0.8986,0.89885,0.898,0.89805,2493700002.0
2009-11-12 20:10:00,0.8981,0.8983,0.898,0.89805,3188299992.0
2009-11-12 20:15:00,0.8981,0.89825,0.8978,0.8982,3136799990.0
2009-11-12 20:20:00,0.8982,0.8982,0.89795,0.8981,1958500001.0
2009-11-12 20:25:00,0.8981,0.89815,0.8978,0.89785,2273400000.0
2009-11-12 20:30:00,0.89785,0.8979,0.89755,0.8977,2614300001.0
2009-11-12 20:35:00,0.8977,0.89775,0.89745,0.89755,2001300000.0
2009-11-12 20:40:00,0.89755,0.8976,0.89665,0.89665,2039399999.0
2009-11-12 20:45:00,0.89665,0.89685,0.8963,0.8965,2721899999.0
2009-11-12 20:50:00,0.8965,0.89675,0.8965,0.8967,1882600000.0
2009-11-12 20:55:00,0.8967,0.8968,0.8965,0.8966,1794900002.0
2009-11-12 21:00:00,0.8966,0.8968,0.89655,0.8967,2157800004.0
2009-11-12 21:05:00,0.8967,0.89675,0.89655,0.89665,1970299993.0
2009-11-12 21:10:00,0.89665,0.8967,0.89635,0.8967,3105000000.0
2009-11-12 21:15:00,0.8967,0.89675,0.8963,0.8965,2150599998.0
2009-11-12 21:20:00,0.8965,0.8966,0.8963,0.8964,2587500005.0
2009-11-12 21:25:00,0.8964,0.89665,0.8964,0.89655,2128800001.0
2009-11-12 21:30:00,0.89655,0.8968,0.89655,0.89675,2332100000.0
2009-11-12 21:35:00,0.89675,0.89685,0.8964,0.89675,2444499997.0
2009-11-12 21:40:00,0.89675,0.897,0.89675,0.89685,3478000005.0
2009-11-12 21:45:00,0.89685,0.89695,0.89655,0.89685,3116699995.0
2009-11-12 21:50:00,0.89685,0.8969,0.8967,0.8968,3611000005.0
2009-11-12 21:55:00,0.8968,0.897,0.8968,0.8968,4561699989.0
2009-11-12 22:00:00,0.8968,0.89685,0.89665,0.8967,1297800001.0
2009-11-12 22:05:00,0.8967,0.8967,0.89615,0.8962,3000699993.0
2009-11-12 22:10:00,0.89625,0.89655,0.8962,0.89655,2955900018.0
2009-11-12 22:15:00,0.89655,0.8967,0.89645,0.8965,1853600006.0
2009-11-12 22:20:00,0.8965,0.8966,0.8964,0.8965,1740199998.0
2009-11-12 22:25:00,0.8965,0.89675,0.89635,0.89645,3086400003.0
2009-11-12 22:30:00,0.89645,0.89645,0.8953,0.8957,2528000000.0
2009-11-12 22:35:00,0.89555,0.89565,0.89465,0.89495,4184219990.0
2009-11-12 22:40:00,0.89495,0.895,0.89465,0.89465,5361480012.0
2009-11-12 22:45:00,0.89465,0.89485,0.89465,0.89475,3963959997.0
2009-11-12 22:50:00,0.89475,0.895,0.89465,0.89495,3926800001.0
2009-11-12 22:55:00,0.89495,0.8951,0.8948,0.8949,2490799994.0
2009-11-12 23:00:00,0.8949,0.89505,0.89465,0.895,1625000003.0
2009-11-12 23:05:00,0.89505,0.8951,0.89475,0.895,808500000.0
2009-11-12 23:10:00,0.895,0.8951,0.89475,0.89475,812300000.0
2009-11-12 23:15:00,0.8948,0.89485,0.89465,0.8947,1073180001.0
2009-11-12 23:20:00,0.8947,0.89485,0.8945,0.8946,966319999.0
2009-11-12 23:25:00,0.8946,0.89475,0.8946,0.8947,377999999.0
2009-11-12 23:30:00,0.89475,0.89485,0.89475,0.89485,305400000.0
2009-11-12 23:35:00,0.89485,0.89495,0.8948,0.89495,361900000.0
2009-11-12 23:40:00,0.895,0.8951,0.895,0.8951,73400000.0
2009-11-12 23:45:00,0.8951,0.8954,0.89505,0.89525,1217200000.0
2009-11-12 23:50:00,0.8953,0.8953,0.89515,0.89525,426100000.0
2009-11-12 23:55:00,0.89535,0.89565,0.8953,0.89555,725100000.0
2009-11-13 00:00:00,0.8955,0.8956,0.89525,0.8954,200000000.0
2009-11-13 00:05:00,0.89545,0.8956,0.89525,0.8954,455000000.0
2009-11-13 00:10:00,0.89545,0.89565,0.8951,0.8951,235000000.0
2009-11-13 00:15:00,0.8951,0.8952,0.89495,0.89505,233100000.0
2009-11-13 00:20:00,0.89515,0.8952,0.8949,0.89495,346800000.0
2009-11-13 00:25:00,0.89485,0.895,0.8947,0.8948,391800000.0
2009-11-13 00:30:00,0.8948,0.8949,0.8946,0.8946,248700000.0
2009-11-13 00:35:00,0.89465,0.8949,0.8946,0.89475,247100000.0
2009-11-13 00:40:00,0.89475,0.89505,0.89475,0.89495,412200000.0
2009-11-13 00:45:00,0.89505,0.8951,0.8949,0.89505,521000000.0
2009-11-13 00:50:00,0.895,0.89515,0.89485,0.89505,461250000.0
2009-11-13 00:55:00,0.89505,0.89515,0.89505,0.89515,54500000.0
2009-11-13 01:00:00,0.89515,0.89545,0.89515,0.89535,566900000.0
2009-11-13 01:05:00,0.89535,0.8956,0.89535,0.8955,599300000.0
2009-11-13 01:10:00,0.8955,0.8958,0.89525,0.89535,566900000.0
2009-11-13 01:15:00,0.89535,0.8954,0.8953,0.89535,182800000.0
2009-11-13 01:20:00,0.89535,0.89535,0.89516,0.89535,245900000.0
2009-11-13 01:25:00,0.8953,0.8955,0.8953,0.8954,1235400000.0
2009-11-13 01:30:00,0.8954,0.8955,0.89535,0.89545,534600000.0
2009-11-13 01:35:00,0.89545,0.8955,0.8954,0.8954,692399999.0
2009-11-13 01:40:00,0.8954,0.89555,0.89535,0.8955,1167999999.0
2009-11-13 01:45:00,0.8955,0.8956,0.8954,0.8956,1773200000.0
2009-11-13 01:50:00,0.8956,0.8957,0.8954,0.8957,1751799990.0
2009-11-13 01:55:00,0.8956,0.89575,0.89545,0.8956,627500000.0
2009-11-13 02:00:00,0.8956,0.89595,0.8955,0.8959,1262300000.0
2009-11-13 02:05:00,0.8959,0.8961,0.89585,0.89605,1886500001.0
2009-11-13 02:10:00,0.89595,0.8962,0.89575,0.89595,1897000000.0
2009-11-13 02:15:00,0.89595,0.8963,0.89595,0.89615,1230900000.0
2009-11-13 02:20:00,0.89625,0.8963,0.8958,0.8958,1344700000.0
2009-11-13 02:25:00,0.8958,0.89585,0.89555,0.8958,1906300000.0
2009-11-13 02:30:00,0.8958,0.8958,0.89565,0.89565,1320100001.0
2009-11-13 02:35:00,0.89565,0.8958,0.89555,0.89575,1285200000.0
2009-11-13 02:40:00,0.89575,0.89575,0.8954,0.89545,1323600000.0
2009-11-13 02:45:00,0.89545,0.89555,0.89545,0.8955,1018400000.0
2009-11-13 02:50:00,0.8955,0.8958,0.89545,0.8957,1185500000.0
2009-11-13 02:55:00,0.89575,0.8959,0.8957,0.89585,1933499999.0
2009-11-13 03:00:00,0.89585,0.89595,0.89565,0.8959,1383300001.0
2009-11-13 03:05:00,0.8959,0.8959,0.8956,0.89565,1260600000.0
2009-11-13 03:10:00,0.89565,0.89585,0.89565,0.89585,1602200001.0
2009-11-13 03:15:00,0.89585,0.89605,0.8958,0.89605,1035500000.0
2009-11-13 03:20:00,0.896,0.8965,0.89585,0.89625,2127100000.0
2009-11-13 03:25:00,0.8963,0.8963,0.8959,0.896,1441299999.0
2009-11-13 03:30:00,0.896,0.89605,0.89585,0.89585,1596300000.0
2009-11-13 03:35:00,0.89585,0.89585,0.89555,0.8957,1290399999.0
2009-11-13 03:40:00,0.89575,0.89585,0.8957,0.8958,1276100000.0
2009-11-13 03:45:00,0.8958,0.89595,0.8958,0.89585,696700000.0
2009-11-13 03:50:00,0.89585,0.89585,0.8957,0.89575,1314600002.0
2009-11-13 03:55:00,0.89575,0.8959,0.89575,0.89585,1134200000.0
2009-11-13 04:00:00,0.89585,0.896,0.89585,0.89595,815599999.0
2009-11-13 04:05:00,0.89595,0.89595,0.8959,0.89595,886600000.0
2009-11-13 04:10:00,0.8959,0.8959,0.8958,0.89585,1237800000.0
2009-11-13 04:15:00,0.89585,0.896,0.89585,0.896,904000002.0
2009-11-13 04:20:00,0.896,0.896,0.89585,0.89585,1003600001.0
2009-11-13 04:25:00,0.89585,0.8961,0.89585,0.89585,1400500000.0
2009-11-13 04:30:00,0.89585,0.89585,0.8958,0.8958,385600000.0
2009-11-13 04:35:00,0.8958,0.89595,0.8958,0.8958,1263599999.0
2009-11-13 04:40:00,0.8958,0.89585,0.89575,0.8958,1036700000.0
2009-11-13 04:45:00,0.8958,0.8959,0.8957,0.8958,858500000.0
2009-11-13 04:50:00,0.8958,0.8958,0.8956,0.89565,1337500000.0
2009-11-13 04:55:00,0.89565,0.8958,0.8956,0.89565,1126300000.0
2009-11-13 05:00:00,0.89565,0.89575,0.89535,0.89545,1695600000.0
2009-11-13 05:05:00,0.89545,0.89555,0.89535,0.89535,1450900000.0
2009-11-13 05:10:00,0.89535,0.89555,0.89525,0.89535,1736900000.0
2009-11-13 05:15:00,0.89535,0.8954,0.89525,0.89535,1150900001.0
2009-11-13 05:20:00,0.89535,0.8956,0.8953,0.8956,1442300000.0
2009-11-13 05:25:00,0.8956,0.8957,0.8956,0.89565,1070500000.0
2009-11-13 05:30:00,0.89565,0.8959,0.8956,0.8958,1921099996.0
2009-11-13 05:35:00,0.8958,0.89585,0.89555,0.89555,830600001.0
2009-11-13 05:40:00,0.89555,0.8956,0.8954,0.8954,1039799999.0
2009-11-13 05:45:00,0.8954,0.89555,0.89535,0.8955,985699999.0
2009-11-13 05:50:00,0.8955,0.8956,0.8955,0.89555,627600000.0
2009-11-13 05:55:00,0.89555,0.8957,0.8954,0.8957,1401799997.0
2009-11-13 06:00:00,0.89565,0.8957,0.8956,0.8956,660000000.0
2009-11-13 06:05:00,0.89565,0.8958,0.8956,0.8958,1001700000.0
2009-11-13 06:10:00,0.8958,0.89585,0.89575,0.8958,496600000.0
2009-11-13 06:15:00,0.8958,0.8958,0.89565,0.89565,703800000.0
2009-11-13 06:20:00,0.89565,0.89575,0.89545,0.89565,1367100000.0
2009-11-13 06:25:00,0.89565,0.89575,0.89545,0.8957,1643900000.0
2009-11-13 06:30:00,0.8957,0.8957,0.89545,0.8955,1629099999.0
2009-11-13 06:35:00,0.8955,0.8956,0.89545,0.89545,438600000.0
2009-11-13 06:40:00,0.89545,0.89555,0.89545,0.8955,713800001.0
2009-11-13 06:45:00,0.8955,0.8955,0.89545,0.89545,1308100000.0
2009-11-13 06:50:00,0.89545,0.89555,0.89545,0.8955,471700000.0
2009-11-13 06:55:00,0.8955,0.89555,0.89545,0.8955,1415100000.0
2009-11-13 07:00:00,0.8955,0.8955,0.89525,0.89535,510800000.0
2009-11-13 07:05:00,0.89535,0.89535,0.89525,0.89535,1041500000.0
2009-11-13 07:10:00,0.8954,0.8955,0.89535,0.8955,1139300000.0
2009-11-13 07:15:00,0.8955,0.89555,0.89525,0.89535,1660600000.0
2009-11-13 07:20:00,0.89535,0.8954,0.8953,0.8953,600800000.0
2009-11-13 07:25:00,0.8953,0.8954,0.89525,0.8953,1003900000.0
2009-11-13 07:30:00,0.89525,0.8953,0.89523,0.89529,1592000000.0
2009-11-13 07:35:00,0.89535,0.89535,0.89535,0.89535,47500000.0
2009-11-13 07:40:00,0.89535,0.89535,0.89515,0.89515,436400000.0
2009-11-13 07:45:00,0.89515,0.89535,0.8951,0.8953,1522200000.0
2009-11-13 07:50:00,0.8953,0.89535,0.8953,0.89535,592600000.0
2009-11-13 07:55:00,0.8953,0.89565,0.89515,0.89515,2223500000.0
2009-11-13 08:00:00,0.89515,0.89565,0.89515,0.89545,1153300000.0
2009-11-13 08:05:00,0.89545,0.89545,0.8952,0.89535,1339600000.0
2009-11-13 08:10:00,0.8953,0.8954,0.89525,0.89535,2600699997.0
2009-11-13 08:15:00,0.89535,0.89545,0.89515,0.8952,1765099999.0
2009-11-13 08:20:00,0.8952,0.89525,0.89515,0.89525,1114000000.0
2009-11-13 08:25:00,0.89525,0.8956,0.89525,0.8956,1818099999.0
2009-11-13 08:30:00,0.8956,0.89575,0.89555,0.8957,2397600003.0
2009-11-13 08:35:00,0.8957,0.89585,0.89565,0.89585,1474599996.0
2009-11-13 08:40:00,0.89585,0.89605,0.8956,0.89575,2447899997.0
2009-11-13 08:45:00,0.89575,0.89595,0.8955,0.89575,2830100001.0
2009-11-13 08:50:00,0.89575,0.89585,0.89515,0.8953,2406000000.0
2009-11-13 08:55:00,0.8953,0.8956,0.89525,0.89525,2906800001.0
2009-11-13 09:00:00,0.8953,0.89555,0.89495,0.8955,3751299996.0
2009-11-13 09:05:00,0.8955,0.89575,0.8953,0.89535,4077800001.0
2009-11-13 09:10:00,0.8953,0.89555,0.8951,0.89535,3288500003.0
2009-11-13 09:15:00,0.89535,0.89545,0.8952,0.89525,2841699997.0
2009-11-13 09:20:00,0.89525,0.89545,0.89515,0.8953,3454599992.0
2009-11-13 09:25:00,0.89535,0.8956,0.8953,0.8955,4437700012.0
2009-11-13 09:30:00,0.89555,0.89555,0.894,0.89455,3841899998.0
2009-11-13 09:35:00,0.89455,0.89465,0.89345,0.8937,3997700005.0
2009-11-13 09:40:00,0.8937,0.89415,0.8933,0.894,4180799995.0
2009-11-13 09:45:00,0.894,0.89425,0.8938,0.8938,3214599995.0
2009-11-13 09:50:00,0.8938,0.89395,0.8936,0.89365,1602099999.0
2009-11-13 09:55:00,0.8937,0.89395,0.89355,0.89355,1766400000.0
2009-11-13 10:00:00,0.89355,0.8939,0.8934,0.89365,4154099991.0
2009-11-13 10:05:00,0.89365,0.89375,0.8931,0.89345,4702299998.0
2009-11-13 10:10:00,0.89345,0.89355,0.89305,0.89324,4729299987.0
2009-11-13 10:15:00,0.89305,0.8932,0.89205,0.8925,4944199997.0
2009-11-13 10:20:00,0.8925,0.8931,0.8923,0.8931,3884799999.0
2009-11-13 10:25:00,0.8931,0.89335,0.8925,0.89265,3510700001.0
2009-11-13 10:30:00,0.89265,0.89295,0.89235,0.89285,4177500002.0
2009-11-13 10:35:00,0.89285,0.8933,0.8928,0.8931,2758650001.0
2009-11-13 10:40:00,0.8931,0.89335,0.8931,0.89325,2305000001.0
2009-11-13 10:45:00,0.89325,0.8935,0.8931,0.8932,2746699994.0
2009-11-13 10:50:00,0.89325,0.8933,0.89265,0.8929,2504699996.0
2009-11-13 10:55:00,0.8929,0.8931,0.8928,0.8931,2051200000.0
2009-11-13 11:00:00,0.8931,0.89335,0.89275,0.8929,3757400000.0
2009-11-13 11:05:00,0.8929,0.8934,0.89285,0.8932,2387199998.0
2009-11-13 11:10:00,0.8932,0.8933,0.893,0.89325,2539700002.0
2009-11-13 11:15:00,0.89325,0.8935,0.89315,0.8935,2444500004.0
2009-11-13 11:20:00,0.8935,0.8938,0.8933,0.89365,2674899998.0
2009-11-13 11:25:00,0.89365,0.89375,0.89345,0.8935,3652500002.0
2009-11-13 11:30:00,0.8935,0.89355,0.89325,0.8933,2787399990.0
2009-11-13 11:35:00,0.8933,0.8933,0.89295,0.89305,2882200008.0
2009-11-13 11:40:00,0.89305,0.8932,0.8927,0.8928,2742300002.0
2009-11-13 11:45:00,0.8928,0.8931,0.8928,0.8929,2548500005.0
2009-11-13 11:50:00,0.8929,0.89305,0.89245,0.89245,2819899997.0
2009-11-13 11:55:00,0.89245,0.89245,0.89135,0.89195,3273400004.0
2009-11-13 12:00:00,0.8919,0.89205,0.89175,0.8919,3031399996.0
2009-11-13 12:05:00,0.8919,0.89215,0.89185,0.89195,3015200001.0
2009-11-13 12:10:00,0.8919,0.89195,0.89145,0.8918,2891699994.0
2009-11-13 12:15:00,0.8918,0.8919,0.89155,0.89175,3245300012.0
2009-11-13 12:20:00,0.89175,0.89175,0.89125,0.8915,3517499993.0
2009-11-13 12:25:00,0.8915,0.89165,0.89135,0.8916,2556900000.0
2009-11-13 12:30:00,0.8916,0.8918,0.89155,0.89165,2935000000.0
2009-11-13 12:35:00,0.89165,0.89175,0.8915,0.89155,2310700002.0
2009-11-13 12:40:00,0.89155,0.89185,0.8915,0.8915,1771199996.0
2009-11-13 12:45:00,0.8915,0.8919,0.8915,0.89165,2180000009.0
2009-11-13 12:50:00,0.89165,0.89185,0.89165,0.89185,1614600000.0
2009-11-13 12:55:00,0.89185,0.8921,0.8918,0.89205,2196700007.0
2009-11-13 13:00:00,0.89205,0.8931,0.89195,0.8931,3062000003.0
2009-11-13 13:05:00,0.8931,0.89325,0.8925,0.8927,3496800003.0
2009-11-13 13:10:00,0.8927,0.8929,0.8927,0.89285,2522300010.0
2009-11-13 13:15:00,0.89285,0.8931,0.89275,0.89275,1993700007.0
2009-11-13 13:20:00,0.89275,0.89295,0.89275,0.89285,2313400004.0
2009-11-13 13:25:00,0.89285,0.893,0.8926,0.89285,1747500003.0
2009-11-13 13:30:00,0.89285,0.8929,0.8927,0.89285,2699799979.0
2009-11-13 13:35:00,0.8928,0.89295,0.89215,0.89215,1840700001.0
2009-11-13 13:40:00,0.89215,0.8927,0.8917,0.8917,3216499997.0
2009-11-13 13:45:00,0.8917,0.8923,0.8916,0.8922,1686500000.0
2009-11-13 13:50:00,0.8922,0.8924,0.8918,0.892,2229400001.0
2009-11-13 13:55:00,0.892,0.892,0.89155,0.8916,2806699992.0
2009-11-13 14:00:00,0.89155,0.89205,0.89145,0.892,3416400008.0
2009-11-13 14:05:00,0.892,0.8922,0.8917,0.8918,3018500005.0
2009-11-13 14:10:00,0.8918,0.89185,0.8917,0.89185,1330900000.0
2009-11-13 14:15:00,0.8919,0.8919,0.89165,0.89175,665300000.0
2009-11-13 14:20:00,0.89175,0.89175,0.89135,0.8916,1456800004.0
2009-11-13 14:25:00,0.8916,0.8916,0.89145,0.8915,3288500004.0
2009-11-13 14:30:00,0.8915,0.8916,0.8913,0.8916,3062900008.0
2009-11-13 14:35:00,0.8916,0.89185,0.89155,0.89175,2977600006.0
2009-11-13 14:40:00,0.89175,0.89195,0.8917,0.8919,2001899991.0
2009-11-13 14:45:00,0.8919,0.89195,0.8913,0.89135,1739499999.0
2009-11-13 14:50:00,0.8914,0.8916,0.891,0.89115,2579499993.0
2009-11-13 14:55:00,0.89115,0.8917,0.89095,0.8917,5161799997.0
2009-11-13 15:00:00,0.8917,0.89175,0.89155,0.8916,4183999991.0
2009-11-13 15:05:00,0.8916,0.8916,0.89135,0.89145,2964700010.0
2009-11-13 15:10:00,0.89145,0.8917,0.89105,0.8912,3899200006.0
2009-11-13 15:15:00,0.8912,0.8913,0.8911,0.8911,3671399996.0
2009-11-13 15:20:00,0.8911,0.89175,0.8911,0.8916,3245700005.0
2009-11-13 15:25:00,0.8916,0.89175,0.89145,0.8916,2258299998.0
2009-11-13 15:30:00,0.8916,0.89235,0.89145,0.89185,4439199999.0
2009-11-13 15:35:00,0.89185,0.89265,0.89185,0.8923,4422800004.0
2009-11-13 15:40:00,0.8923,0.8923,0.8921,0.89215,4656900005.0
2009-11-13 15:45:00,0.8922,0.8924,0.8919,0.89205,3458599999.0
2009-11-13 15:50:00,0.89205,0.8921,0.89185,0.89195,2692600001.0
2009-11-13 15:55:00,0.89195,0.89195,0.8914,0.89155,2900400001.0
2009-11-13 16:00:00,0.89155,0.89195,0.8915,0.8917,4959299993.0
2009-11-13 16:05:00,0.8917,0.8919,0.89135,0.8914,4427700000.0
2009-11-13 16:10:00,0.8914,0.8915,0.8911,0.8914,3530700003.0
2009-11-13 16:15:00,0.8914,0.8915,0.89075,0.8909,5111499986.0
2009-11-13 16:20:00,0.89095,0.891,0.89065,0.89085,3658299992.0
2009-11-13 16:25:00,0.89085,0.89145,0.8908,0.8914,5559900009.0
2009-11-13 16:30:00,0.8914,0.8918,0.89135,0.89145,4855700008.0
2009-11-13 16:35:00,0.89145,0.89215,0.8913,0.89215,4680099997.0
2009-11-13 16:40:00,0.89215,0.8923,0.89165,0.89165,4512099993.0
2009-11-13 16:45:00,0.89165,0.8919,0.89115,0.89135,4286499993.0
2009-11-13 16:50:00,0.89135,0.89165,0.8912,0.8916,3206699998.0
2009-11-13 16:55:00,0.89155,0.89195,0.89125,0.8915,5580900002.0
2009-11-13 17:00:00,0.8915,0.89175,0.89145,0.89175,5741600002.0
2009-11-13 17:05:00,0.89175,0.89195,0.8916,0.8917,6268200011.0
2009-11-13 17:10:00,0.89175,0.8921,0.89155,0.89155,5580999992.0
2009-11-13 17:15:00,0.8916,0.89245,0.89155,0.89245,6054899995.0
2009-11-13 17:20:00,0.89245,0.89245,0.892,0.89215,5794299991.0
2009-11-13 17:25:00,0.8921,0.89215,0.8917,0.89185,4529300001.0
2009-11-13 17:30:00,0.89185,0.89195,0.89165,0.89195,4305300008.0
2009-11-13 17:35:00,0.89195,0.89225,0.89165,0.8922,4755300010.0
2009-11-13 17:40:00,0.8922,0.89235,0.892,0.89225,4623199997.0
2009-11-13 17:45:00,0.89225,0.8929,0.89225,0.89285,4687299993.0
2009-11-13 17:50:00,0.89285,0.89285,0.89265,0.89265,4530700005.0
2009-11-13 17:55:00,0.89265,0.893,0.89255,0.8927,5520299990.0
2009-11-13 18:00:00,0.8927,0.89295,0.8926,0.8928,4664499998.0
2009-11-13 18:05:00,0.8928,0.89285,0.89265,0.89275,2426800001.0
2009-11-13 18:10:00,0.8927,0.8927,0.892,0.89205,4777000004.0
2009-11-13 18:15:00,0.89205,0.89255,0.89205,0.89255,3938800012.0
2009-11-13 18:20:00,0.89255,0.89255,0.89215,0.8922,3693999999.0
2009-11-13 18:25:00,0.8922,0.89245,0.89215,0.8924,3773299998.0
2009-11-13 18:30:00,0.8924,0.89265,0.89235,0.89255,3687300000.0
2009-11-13 18:35:00,0.89255,0.8929,0.8925,0.89285,3655299998.0
2009-11-13 18:40:00,0.89285,0.89305,0.89275,0.89285,5031000007.0
2009-11-13 18:45:00,0.89285,0.8934,0.89285,0.89335,4825700010.0
2009-11-13 18:50:00,0.89335,0.89345,0.89305,0.89315,3147400001.0
2009-11-13 18:55:00,0.89315,0.8937,0.89315,0.8936,1574699999.0
2009-11-13 19:00:00,0.8936,0.8937,0.8934,0.89345,4498899993.0
2009-11-13 19:05:00,0.8934,0.8936,0.8934,0.89345,4571799991.0
2009-11-13 19:10:00,0.89345,0.8936,0.8932,0.8935,3715900000.0
2009-11-13 19:15:00,0.8935,0.89355,0.89325,0.89345,3460499996.0
2009-11-13 19:20:00,0.89345,0.89375,0.8933,0.89335,3755499987.0
2009-11-13 19:25:00,0.89335,0.8938,0.89335,0.8938,3172899994.0
2009-11-13 19:30:00,0.8938,0.89405,0.89355,0.89405,3621399991.0
2009-11-13 19:35:00,0.89405,0.8945,0.89405,0.89425,6012499996.0
2009-11-13 19:40:00,0.89425,0.8943,0.89415,0.89425,2954499993.0
2009-11-13 19:45:00,0.89425,0.89435,0.89365,0.8937,3610900000.0
2009-11-13 19:50:00,0.8937,0.8937,0.8933,0.89365,3797500001.0
2009-11-13 19:55:00,0.89365,0.8939,0.89365,0.89375,2293999994.0
2009-11-13 20:00:00,0.89375,0.8939,0.89365,0.8937,2847999998.0
2009-11-13 20:05:00,0.89375,0.894,0.8937,0.89395,2117600007.0
2009-11-13 20:10:00,0.89395,0.89395,0.8938,0.89385,1471000005.0
2009-11-13 20:15:00,0.89385,0.89405,0.8938,0.89385,1094400000.0
2009-11-13 20:20:00,0.89385,0.8942,0.89385,0.89405,1601200001.0
2009-11-13 20:25:00,0.894,0.8941,0.89395,0.894,2003999998.0
2009-11-13 20:30:00,0.894,0.89415,0.89395,0.8941,1737300004.0
2009-11-13 20:35:00,0.8941,0.89435,0.89405,0.8941,1622500000.0
2009-11-13 20:40:00,0.89405,0.8944,0.89405,0.8943,1363699997.0
2009-11-13 20:45:00,0.89435,0.89435,0.89415,0.89415,1844100001.0
2009-11-13 20:50:00,0.89415,0.89435,0.8941,0.89425,1752699999.0
2009-11-13 20:55:00,0.8942,0.8945,0.89405,0.89405,1525399997.0
2009-11-13 21:00:00,0.89405,0.89415,0.8939,0.89395,1198800001.0
2009-11-13 21:05:00,0.89395,0.89435,0.89395,0.89435,2111700004.0
2009-11-13 21:10:00,0.89435,0.89445,0.8942,0.8943,1775399995.0
2009-11-13 21:15:00,0.89435,0.8948,0.8943,0.89475,1551100001.0
2009-11-13 21:20:00,0.89475,0.89475,0.8944,0.8944,2186200007.0
2009-11-13 21:25:00,0.8944,0.89455,0.89435,0.8945,2765699997.0
2009-11-13 21:30:00,0.8945,0.89465,0.8942,0.8942,2856899999.0
2009-11-13 21:35:00,0.89425,0.89425,0.8937,0.8937,2690100000.0
2009-11-13 21:40:00,0.8937,0.89405,0.8937,0.89405,2040600003.0
2009-11-13 21:45:00,0.8941,0.89415,0.89385,0.8939,2997199998.0
2009-11-13 21:50:00,0.89395,0.894,0.89345,0.89345,2445800018.0
2009-11-13 21:55:00,0.8934,0.8934,0.893,0.89315,3636929997.0
2009-11-13 22:00:00,0.89315,0.89335,0.8929,0.893,2527700002.0
2009-11-13 22:05:00,0.893,0.89315,0.893,0.893,1728600000.0
2009-11-13 22:10:00,0.893,0.89305,0.8928,0.8929,1351000000.0
2009-11-13 22:15:00,0.8929,0.8929,0.8927,0.89285,1063800000.0
2009-11-13 22:20:00,0.8929,0.893,0.89265,0.8927,1362100000.0
2009-11-13 22:25:00,0.8927,0.8929,0.8927,0.8928,1144500000.0
2009-11-13 22:30:00,0.8928,0.89335,0.8927,0.89325,975600000.0
2009-11-13 22:35:00,0.89325,0.89335,0.89315,0.8932,795400000.0
2009-11-13 22:40:00,0.8932,0.89345,0.8931,0.8934,730000000.0
2009-11-13 22:45:00,0.8934,0.8936,0.8934,0.8935,982100000.0
2009-11-13 22:50:00,0.8935,0.8936,0.8934,0.8936,988000000.0
2009-11-13 22:55:00,0.8936,0.89375,0.89345,0.89375,538900000.0
2009-11-13 23:00:00,0.89375,0.89392,0.89349,0.89371,1100700009.0
2009-11-13 23:05:00,0.89372,0.89378,0.89342,0.8936,2557800005.0
2009-11-13 23:10:00,0.8936,0.89378,0.89348,0.89375,2538100001.0
2009-11-13 23:15:00,0.89368,0.89378,0.89336,0.8935,2833700010.0
2009-11-13 23:20:00,0.89367,0.89372,0.89336,0.8936,2284700006.0
2009-11-13 23:25:00,0.89366,0.89375,0.89345,0.8935,1443500006.0
2009-11-13 23:30:00,0.89364,0.89367,0.89333,0.8936,1379900004.0
2009-11-13 23:35:00,0.89354,0.89363,0.89314,0.89314,1008800002.0
2009-11-13 23:40:00,0.89336,0.89374,0.89314,0.89372,2404000005.0
2009-11-13 23:45:00,0.89368,0.89368,0.8932,0.89346,3677400013.0
2009-11-13 23:50:00,0.89343,0.89345,0.89296,0.89334,1828400005.0
2009-11-13 23:55:00,0.89338,0.89371,0.89316,0.89349,1552900002.0
2009-11-16 00:00:00,0.89305,0.89305,0.8926,0.8927,195900000.0
2009-11-16 00:05:00,0.8928,0.8928,0.89265,0.89265,141300000.0
2009-11-16 00:10:00,0.8927,0.8928,0.8926,0.89275,210400000.0
2009-11-16 00:15:00,0.89275,0.8932,0.8927,0.89315,190200000.0
2009-11-16 00:20:00,0.89315,0.89335,0.89275,0.89285,219100000.0
2009-11-16 00:25:00,0.89285,0.89285,0.8925,0.89275,85600000.0
2009-11-16 00:30:00,0.8928,0.8928,0.89245,0.89265,280900000.0
2009-11-16 00:35:00,0.89265,0.89285,0.8925,0.8928,126700000.0
2009-11-16 00:40:00,0.8928,0.8928,0.8926,0.8927,132300000.0
2009-11-16 00:45:00,0.8927,0.8928,0.8926,0.89275,178300000.0
2009-11-16 00:50:00,0.8926,0.89275,0.8926,0.8927,62900000.0
2009-11-16 00:55:00,0.8927,0.89305,0.8927,0.89285,43200000.0
2009-11-16 01:00:00,0.89285,0.8932,0.89265,0.89315,542700000.0
2009-11-16 01:05:00,0.89315,0.89345,0.89305,0.8934,540700000.0
2009-11-16 01:10:00,0.8934,0.8935,0.8933,0.89335,511000000.0
2009-11-16 01:15:00,0.89335,0.89345,0.8933,0.89335,586000000.0
2009-11-16 01:20:00,0.89335,0.8935,0.8931,0.89345,1646500000.0
2009-11-16 01:25:00,0.89345,0.8935,0.8934,0.8935,676800000.0
2009-11-16 01:30:00,0.8935,0.8939,0.89345,0.8935,1032400000.0
2009-11-16 01:35:00,0.89355,0.89425,0.8933,0.8942,2099899999.0
2009-11-16 01:40:00,0.8942,0.8943,0.89395,0.89405,1839299998.0
2009-11-16 01:45:00,0.89405,0.8941,0.89365,0.89385,1671799999.0
2009-11-16 01:50:00,0.89385,0.8939,0.8935,0.8936,1980299999.0
2009-11-16 01:55:00,0.8936,0.8942,0.8935,0.89415,2349700001.0
2009-11-16 02:00:00,0.89405,0.89425,0.8937,0.8939,2193400000.0
2009-11-16 02:05:00,0.8939,0.8945,0.8938,0.8945,2739900000.0
2009-11-16 02:10:00,0.8945,0.89455,0.89415,0.8942,1938900000.0
2009-11-16 02:15:00,0.8942,0.89445,0.89405,0.89405,1997500000.0
2009-11-16 02:20:00,0.89405,0.8943,0.89405,0.8942,1784399999.0
2009-11-16 02:25:00,0.8942,0.89475,0.89415,0.89465,1824300000.0
2009-11-16 02:30:00,0.8946,0.8947,0.89435,0.89465,2108899999.0
2009-11-16 02:35:00,0.89465,0.89495,0.89465,0.89495,2018000002.0
2009-11-16 02:40:00,0.89495,0.895,0.89475,0.89485,787100000.0
2009-11-16 02:45:00,0.89485,0.89505,0.8948,0.895,1811700000.0
2009-11-16 02:50:00,0.895,0.8954,0.89495,0.89525,2495500000.0
2009-11-16 02:55:00,0.89525,0.8954,0.89485,0.8951,1804400000.0
2009-11-16 03:00:00,0.8951,0.8951,0.89485,0.8949,2020299998.0
2009-11-16 03:05:00,0.89495,0.8952,0.89485,0.89495,1291000002.0
2009-11-16 03:10:00,0.8949,0.89495,0.89475,0.89495,832000000.0
2009-11-16 03:15:00,0.89495,0.8953,0.89495,0.8951,1781100000.0
2009-11-16 03:20:00,0.8951,0.8952,0.8951,0.89515,640600000.0
2009-11-16 03:25:00,0.89515,0.89515,0.8947,0.89475,1672099998.0
2009-11-16 03:30:00,0.89475,0.8948,0.8946,0.8948,826000000.0
2009-11-16 03:35:00,0.8948,0.89535,0.8948,0.89505,1644400000.0
2009-11-16 03:40:00,0.89505,0.89535,0.89485,0.89485,2008700000.0
2009-11-16 03:45:00,0.8949,0.8949,0.89455,0.8947,2114799998.0
2009-11-16 03:50:00,0.8947,0.8947,0.89455,0.89455,1347400000.0
2009-11-16 03:55:00,0.89455,0.89465,0.89435,0.89445,1612600002.0
2009-11-16 04:00:00,0.89445,0.8945,0.89405,0.89445,2104400000.0
2009-11-16 04:05:00,0.89445,0.89485,0.8944,0.89465,1841799997.0
2009-11-16 04:10:00,0.89465,0.89485,0.89465,0.8948,1994400001.0
2009-11-16 04:15:00,0.8948,0.8949,0.89465,0.89475,2044999997.0
2009-11-16 04:20:00,0.89475,0.8948,0.89455,0.89455,1056999999.0
2009-11-16 04:25:00,0.89455,0.8946,0.89425,0.89435,875599999.0
2009-11-16 04:30:00,0.89435,0.89435,0.89425,0.89435,725299999.0
2009-11-16 04:35:00,0.8943,0.89435,0.89415,0.89415,1980999997.0
2009-11-16 04:40:00,0.89415,0.8942,0.8939,0.8942,2295100000.0
2009-11-16 04:45:00,0.8942,0.89455,0.89415,0.89455,1926499998.0
2009-11-16 04:50:00,0.8946,0.8947,0.8944,0.8947,3199800007.0
2009-11-16 04:55:00,0.8947,0.8952,0.8947,0.8948,2108100002.0
2009-11-16 05:00:00,0.8948,0.8949,0.8947,0.89485,1147000000.0
2009-11-16 05:05:00,0.8949,0.89505,0.89485,0.89485,1690200000.0
2009-11-16 05:10:00,0.89485,0.89505,0.89485,0.89505,1636800000.0
2009-11-16 05:15:00,0.89505,0.8953,0.895,0.8952,1539400000.0
2009-11-16 05:20:00,0.8952,0.8953,0.89495,0.8952,1072900000.0
2009-11-16 05:25:00,0.8952,0.89525,0.89505,0.89505,1154600000.0
2009-11-16 05:30:00,0.89505,0.89505,0.89495,0.89505,1102699999.0
2009-11-16 05:35:00,0.89505,0.89525,0.895,0.89525,1079800000.0
2009-11-16 05:40:00,0.8953,0.89555,0.89525,0.89535,2039899997.0
2009-11-16 05:45:00,0.89535,0.89535,0.89515,0.89515,1406300000.0
2009-11-16 05:50:00,0.89515,0.89535,0.89515,0.89535,386000000.0
2009-11-16 05:55:00,0.89535,0.89555,0.8953,0.89535,1290499999.0
2009-11-16 06:00:00,0.89535,0.89545,0.89525,0.89535,1758799998.0
2009-11-16 06:05:00,0.89535,0.8955,0.8953,0.89545,1442300002.0
2009-11-16 06:10:00,0.89545,0.89555,0.89545,0.89555,907300002.0
2009-11-16 06:15:00,0.89555,0.89555,0.89545,0.8955,492200000.0
2009-11-16 06:20:00,0.89555,0.8956,0.89555,0.89555,348900000.0
2009-11-16 06:25:00,0.89555,0.8956,0.8954,0.89555,1073699998.0
2009-11-16 06:30:00,0.89555,0.8956,0.8954,0.8956,1265700000.0
2009-11-16 06:35:00,0.89555,0.8956,0.89535,0.8954,1154800000.0
2009-11-16 06:40:00,0.8954,0.89555,0.89535,0.89545,1092700000.0
2009-11-16 06:45:00,0.89545,0.8955,0.89545,0.89545,569600000.0
2009-11-16 06:50:00,0.89545,0.89545,0.89545,0.89545,177600000.0
2009-11-16 06:55:00,0.89545,0.89545,0.8953,0.8954,1297600000.0
2009-11-16 07:00:00,0.8954,0.8956,0.89535,0.89555,1161699999.0
2009-11-16 07:05:00,0.89555,0.89565,0.89555,0.89565,520300000.0
2009-11-16 07:10:00,0.89565,0.8957,0.8955,0.8956,625100000.0
2009-11-16 07:15:00,0.8956,0.8958,0.8956,0.89575,539000001.0
2009-11-16 07:20:00,0.89575,0.89575,0.8957,0.8957,418800000.0
2009-11-16 07:25:00,0.8957,0.89575,0.8956,0.89565,321300000.0
2009-11-16 07:30:00,0.89565,0.89565,0.89545,0.89545,831700000.0
2009-11-16 07:35:00,0.89545,0.89545,0.8952,0.8953,609900000.0
2009-11-16 07:40:00,0.8953,0.8954,0.8951,0.8953,1159899994.0
2009-11-16 07:45:00,0.89535,0.89535,0.89495,0.89505,1808599999.0
2009-11-16 07:50:00,0.89505,0.8952,0.895,0.89515,2263999998.0
2009-11-16 07:55:00,0.89515,0.8952,0.8949,0.8949,1250600000.0
2009-11-16 08:00:00,0.8949,0.895,0.89485,0.895,1130000000.0
2009-11-16 08:05:00,0.89495,0.8952,0.89495,0.8951,1161800000.0
2009-11-16 08:10:00,0.8951,0.8957,0.89505,0.89565,1867800001.0
2009-11-16 08:15:00,0.89565,0.89575,0.89555,0.89555,1553300000.0
2009-11-16 08:20:00,0.89555,0.89555,0.89545,0.8955,994600000.0
2009-11-16 08:25:00,0.8955,0.89565,0.8954,0.89565,1424500000.0
2009-11-16 08:30:00,0.89565,0.89565,0.89555,0.89555,425400000.0
2009-11-16 08:35:00,0.89555,0.8957,0.8955,0.8956,1787700000.0
2009-11-16 08:40:00,0.8956,0.8956,0.8947,0.8947,1435099998.0
2009-11-16 08:45:00,0.8947,0.89535,0.8947,0.89495,2293300002.0
2009-11-16 08:50:00,0.89495,0.89505,0.89485,0.89495,1589200003.0
2009-11-16 08:55:00,0.89495,0.89495,0.8947,0.8948,2160200000.0
2009-11-16 09:00:00,0.8948,0.8952,0.8948,0.89505,1963999991.0
2009-11-16 09:05:00,0.89505,0.8952,0.8948,0.8948,1849200000.0
2009-11-16 09:10:00,0.8948,0.895,0.89435,0.89465,2567299999.0
2009-11-16 09:15:00,0.89465,0.89475,0.8944,0.8946,1521700000.0
2009-11-16 09:20:00,0.8946,0.89525,0.8945,0.89515,3504200001.0
2009-11-16 09:25:00,0.89515,0.89545,0.8949,0.89535,2632000001.0
2009-11-16 09:30:00,0.89535,0.89565,0.89525,0.89525,2225299999.0
2009-11-16 09:35:00,0.89525,0.89525,0.89485,0.8949,2587400001.0
2009-11-16 09:40:00,0.89495,0.8953,0.89495,0.8952,2054700004.0
2009-11-16 09:45:00,0.89515,0.8953,0.89495,0.89515,1742600001.0
2009-11-16 09:50:00,0.89515,0.89515,0.8946,0.89475,1704100000.0
2009-11-16 09:55:00,0.89475,0.89515,0.89475,0.8951,1303999999.0
2009-11-16 10:00:00,0.8951,0.89545,0.8951,0.8953,1491700000.0
2009-11-16 10:05:00,0.8953,0.89585,0.89515,0.8958,2321500004.0
2009-11-16 10:10:00,0.8958,0.8961,0.8956,0.89605,3092900001.0
2009-11-16 10:15:00,0.89605,0.89615,0.89565,0.89575,2352500000.0
2009-11-16 10:20:00,0.89575,0.89575,0.89545,0.8957,1743899999.0
2009-11-16 10:25:00,0.8957,0.8958,0.89555,0.89565,2383300003.0
2009-11-16 10:30:00,0.89565,0.89585,0.89555,0.89565,1896499999.0
2009-11-16 10:35:00,0.89565,0.896,0.89565,0.8959,2208200003.0
2009-11-16 10:40:00,0.8959,0.8969,0.8958,0.89675,2655900008.0
2009-11-16 10:45:00,0.89675,0.8971,0.8965,0.8967,1905200000.0
2009-11-16 10:50:00,0.8967,0.89685,0.89585,0.8961,3093399998.0
2009-11-16 10:55:00,0.8961,0.8966,0.89605,0.89645,2884899999.0
2009-11-16 11:00:00,0.89645,0.89655,0.896,0.896,2254100001.0
2009-11-16 11:05:00,0.896,0.8962,0.8959,0.896,2467600002.0
2009-11-16 11:10:00,0.896,0.8966,0.8958,0.89635,2706199998.0
2009-11-16 11:15:00,0.89635,0.8968,0.89635,0.8967,2196600001.0
2009-11-16 11:20:00,0.8967,0.89775,0.8966,0.8975,2368800002.0
2009-11-16 11:25:00,0.8975,0.89755,0.89655,0.89695,3807200004.0
2009-11-16 11:30:00,0.897,0.8972,0.89675,0.8972,2480100001.0
2009-11-16 11:35:00,0.8972,0.8974,0.89715,0.8973,2217499998.0
2009-11-16 11:40:00,0.8973,0.89785,0.8971,0.8971,3285700003.0
2009-11-16 11:45:00,0.8971,0.8976,0.8971,0.89745,2507799998.0
2009-11-16 11:50:00,0.89745,0.89765,0.89705,0.89705,1925900000.0
2009-11-16 11:55:00,0.89705,0.89705,0.8963,0.89645,3069300002.0
2009-11-16 12:00:00,0.89645,0.89675,0.89645,0.89665,3221199996.0
2009-11-16 12:05:00,0.89665,0.8971,0.8966,0.89705,2140699999.0
2009-11-16 12:10:00,0.89705,0.8971,0.8969,0.89705,1814900005.0
2009-11-16 12:15:00,0.8971,0.8971,0.89675,0.8969,1721500000.0
2009-11-16 12:20:00,0.8969,0.8969,0.8964,0.89655,2059199999.0
2009-11-16 12:25:00,0.89655,0.8971,0.8965,0.89705,2845300000.0
2009-11-16 12:30:00,0.89705,0.8973,0.89695,0.8971,2337299999.0
2009-11-16 12:35:00,0.8971,0.8973,0.897,0.897,2432300000.0
2009-11-16 12:40:00,0.89705,0.8971,0.8968,0.89685,2351800001.0
2009-11-16 12:45:00,0.89685,0.89685,0.8964,0.89655,2602900001.0
2009-11-16 12:50:00,0.89655,0.89685,0.89655,0.8967,1578699999.0
2009-11-16 12:55:00,0.8967,0.89675,0.89655,0.8967,2089500003.0
2009-11-16 13:00:00,0.8967,0.89685,0.8966,0.8968,1788800004.0
2009-11-16 13:05:00,0.89675,0.89715,0.89675,0.89685,3000299996.0
2009-11-16 13:10:00,0.89685,0.89695,0.8967,0.8968,2386599999.0
2009-11-16 13:15:00,0.8968,0.8968,0.8964,0.8965,2860700000.0
2009-11-16 13:20:00,0.89645,0.89655,0.8962,0.8963,2780399999.0
2009-11-16 13:25:00,0.8963,0.89645,0.89585,0.89595,3028199998.0
2009-11-16 13:30:00,0.89595,0.89595,0.8955,0.8957,2213500000.0
2009-11-16 13:35:00,0.8957,0.8959,0.89525,0.89535,2545300005.0
2009-11-16 13:40:00,0.8954,0.8957,0.8953,0.8956,2618500000.0
2009-11-16 13:45:00,0.8956,0.89605,0.89555,0.8959,2529000000.0
2009-11-16 13:50:00,0.8959,0.89595,0.89565,0.89575,1450200000.0
2009-11-16 13:55:00,0.89575,0.89605,0.89575,0.896,1729500000.0
2009-11-16 14:00:00,0.89595,0.896,0.8957,0.89595,2911300006.0
2009-11-16 14:05:00,0.8959,0.89595,0.89535,0.89535,2899400001.0
2009-11-16 14:10:00,0.89535,0.8957,0.89505,0.8952,2123099997.0
2009-11-16 14:15:00,0.8952,0.89535,0.89515,0.89515,3155300000.0
2009-11-16 14:20:00,0.89515,0.8953,0.89505,0.8951,2053900004.0
2009-11-16 14:25:00,0.8951,0.8952,0.89475,0.89475,1643199999.0
2009-11-16 14:30:00,0.89475,0.8952,0.8947,0.8951,2411800001.0
2009-11-16 14:35:00,0.8951,0.89525,0.89495,0.8951,1980800001.0
2009-11-16 14:40:00,0.8951,0.8951,0.8949,0.8949,1391199999.0
2009-11-16 14:45:00,0.8949,0.895,0.89465,0.89485,2823800003.0
2009-11-16 14:50:00,0.89485,0.895,0.89455,0.89455,1281200000.0
2009-11-16 14:55:00,0.89455,0.8949,0.89455,0.89475,2040199997.0
2009-11-16 15:00:00,0.89475,0.89485,0.89465,0.89475,1551699998.0
2009-11-16 15:05:00,0.89475,0.89485,0.8947,0.89485,2042800009.0
2009-11-16 15:10:00,0.8948,0.8949,0.89475,0.89475,1881300002.0
2009-11-16 15:15:00,0.89475,0.8948,0.8943,0.89435,3309500000.0
2009-11-16 15:20:00,0.89435,0.89435,0.894,0.89425,3840999997.0
2009-11-16 15:25:00,0.89425,0.8946,0.8942,0.8946,2921499998.0
2009-11-16 15:30:00,0.8945,0.8947,0.8938,0.89435,4731299998.0
2009-11-16 15:35:00,0.89435,0.89445,0.8941,0.89425,3799399999.0
2009-11-16 15:40:00,0.89425,0.89465,0.89425,0.89465,2979100000.0
2009-11-16 15:45:00,0.89465,0.8947,0.89425,0.8943,2984400003.0
2009-11-16 15:50:00,0.8943,0.89455,0.8942,0.8945,1822199999.0
2009-11-16 15:55:00,0.8945,0.89455,0.89435,0.89435,3012299997.0
2009-11-16 16:00:00,0.8944,0.89455,0.89435,0.89445,3004200014.0
2009-11-16 16:05:00,0.89445,0.89445,0.89425,0.89435,2668800002.0
2009-11-16 16:10:00,0.89435,0.89435,0.89365,0.89375,2110299998.0
2009-11-16 16:15:00,0.89375,0.89415,0.8937,0.8938,2078500001.0
2009-11-16 16:20:00,0.8938,0.8939,0.89365,0.89385,1939100000.0
2009-11-16 16:25:00,0.89385,0.8939,0.89385,0.89385,2608799996.0
2009-11-16 16:30:00,0.89385,0.89395,0.8937,0.8938,4025900006.0
2009-11-16 16:35:00,0.8938,0.8941,0.89365,0.89385,4108400005.0
2009-11-16 16:40:00,0.89385,0.89415,0.8938,0.89415,2599699995.0
2009-11-16 16:45:00,0.89415,0.89415,0.8937,0.8939,2345600002.0
2009-11-16 16:50:00,0.8939,0.8943,0.8939,0.89415,3174500001.0
2009-11-16 16:55:00,0.89415,0.8944,0.8939,0.894,4154500005.0
2009-11-16 17:00:00,0.894,0.89435,0.8939,0.8943,3498200004.0
2009-11-16 17:05:00,0.8943,0.89435,0.894,0.8942,2868300001.0
2009-11-16 17:10:00,0.8942,0.8943,0.8939,0.8939,3974300008.0
2009-11-16 17:15:00,0.89395,0.894,0.89365,0.8937,3331200000.0
2009-11-16 17:20:00,0.8937,0.8939,0.89365,0.8937,3139300016.0
2009-11-16 17:25:00,0.8937,0.89385,0.89365,0.8937,2739600004.0
2009-11-16 17:30:00,0.8937,0.89385,0.8935,0.89355,1949299999.0
2009-11-16 17:35:00,0.8936,0.89375,0.8934,0.8937,3168800006.0
2009-11-16 17:40:00,0.8937,0.89375,0.89325,0.89325,3585299989.0
2009-11-16 17:45:00,0.89325,0.8934,0.893,0.89335,3912600003.0
2009-11-16 17:50:00,0.89335,0.89345,0.89305,0.89315,3916499988.0
2009-11-16 17:55:00,0.89315,0.89325,0.8929,0.89305,4226599993.0
2009-11-16 18:00:00,0.89305,0.89305,0.8923,0.8923,4866700001.0
2009-11-16 18:05:00,0.8923,0.89245,0.89215,0.8922,2496899999.0
2009-11-16 18:10:00,0.8922,0.8922,0.89145,0.89155,4296400007.0
2009-11-16 18:15:00,0.89155,0.892,0.8915,0.8919,4537099987.0
2009-11-16 18:20:00,0.8919,0.8922,0.8918,0.89215,2038100005.0
2009-11-16 18:25:00,0.8921,0.89215,0.8915,0.89165,5904500009.0
2009-11-16 18:30:00,0.89165,0.8919,0.89115,0.8913,4678000004.0
2009-11-16 18:35:00,0.8913,0.8916,0.89115,0.8914,6094400006.0
2009-11-16 18:40:00,0.89145,0.8915,0.8911,0.8912,3008200003.0
2009-11-16 18:45:00,0.8912,0.89155,0.891,0.8915,2738100000.0
2009-11-16 18:50:00,0.8915,0.8919,0.8914,0.8918,3107199993.0
2009-11-16 18:55:00,0.8918,0.8919,0.8917,0.8917,2309699994.0
2009-11-16 19:00:00,0.8917,0.8919,0.8915,0.8916,4495400010.0
2009-11-16 19:05:00,0.8916,0.89185,0.8915,0.8917,2362500002.0
2009-11-16 19:10:00,0.8917,0.89185,0.89165,0.8917,1979600008.0
2009-11-16 19:15:00,0.8917,0.8917,0.88825,0.88895,3577899993.0
2009-11-16 19:20:00,0.88895,0.8893,0.8872,0.88795,5177180009.0
2009-11-16 19:25:00,0.88795,0.8887,0.88755,0.8884,5084999997.0
2009-11-16 19:30:00,0.88845,0.88915,0.88845,0.88915,6484400001.0
2009-11-16 19:35:00,0.8892,0.88955,0.88915,0.88945,4511799996.0
2009-11-16 19:40:00,0.88945,0.8901,0.8891,0.88985,3939199998.0
2009-11-16 19:45:00,0.88985,0.8903,0.88965,0.89005,4628800003.0
2009-11-16 19:50:00,0.89005,0.8903,0.8895,0.8895,3682700001.0
2009-11-16 19:55:00,0.8895,0.89015,0.88935,0.8898,4417700001.0
2009-11-16 20:00:00,0.8898,0.89035,0.8897,0.8903,3514799991.0
2009-11-16 20:05:00,0.89025,0.8903,0.8899,0.89,3194999998.0
2009-11-16 20:10:00,0.89005,0.8902,0.8899,0.88995,2841000002.0
2009-11-16 20:15:00,0.88995,0.89,0.8895,0.88965,3645700001.0
2009-11-16 20:20:00,0.88965,0.8898,0.8895,0.88955,2207499996.0
2009-11-16 20:25:00,0.88955,0.8898,0.88955,0.88965,2332100001.0
2009-11-16 20:30:00,0.88965,0.89015,0.8896,0.8901,1809100001.0
2009-11-16 20:35:00,0.8901,0.8901,0.8897,0.89005,2016800001.0
2009-11-16 20:40:00,0.89005,0.89005,0.88985,0.88995,1735200003.0
2009-11-16 20:45:00,0.88995,0.8901,0.8898,0.88985,2784299998.0
2009-11-16 20:50:00,0.88985,0.89,0.88975,0.88995,1964800001.0
2009-11-16 20:55:00,0.88995,0.89015,0.8898,0.8898,3498600004.0
2009-11-16 21:00:00,0.8898,0.89065,0.8896,0.89055,4996000009.0
2009-11-16 21:05:00,0.8906,0.8908,0.8894,0.8898,6208699993.0
2009-11-16 21:10:00,0.8898,0.8904,0.8894,0.89005,5549300008.0
2009-11-16 21:15:00,0.8901,0.89055,0.89,0.8904,4043400003.0
2009-11-16 21:20:00,0.8904,0.89065,0.8904,0.8906,2573299999.0
2009-11-16 21:25:00,0.8906,0.8906,0.89025,0.8903,2500000008.0
2009-11-16 21:30:00,0.8903,0.89035,0.88955,0.88985,2955499997.0
2009-11-16 21:35:00,0.8899,0.8899,0.88955,0.8897,3633899998.0
2009-11-16 21:40:00,0.8897,0.8899,0.88955,0.88985,2375999994.0
2009-11-16 21:45:00,0.88985,0.89005,0.88975,0.8898,3154299990.0
2009-11-16 21:50:00,0.8898,0.88985,0.8894,0.8896,2713299996.0
2009-11-16 21:55:00,0.8896,0.89015,0.8896,0.88995,3690500001.0
2009-11-16 22:00:00,0.88995,0.8901,0.88975,0.88995,2030499997.0
2009-11-16 22:05:00,0.89,0.89005,0.88985,0.8899,3627700014.0
2009-11-16 22:10:00,0.8899,0.8899,0.88945,0.88945,2660099996.0
2009-11-16 22:15:00,0.88945,0.8895,0.88905,0.8891,2871199997.0
2009-11-16 22:20:00,0.8891,0.88935,0.88895,0.8892,1659900003.0
2009-11-16 22:25:00,0.8892,0.8895,0.88905,0.8893,1623700003.0
2009-11-16 22:30:00,0.8893,0.88945,0.88905,0.88925,2107399998.0
2009-11-16 22:35:00,0.88925,0.88945,0.8892,0.8893,1502199999.0
2009-11-16 22:40:00,0.88925,0.8894,0.88925,0.8893,1431199999.0
2009-11-16 22:45:00,0.8893,0.88935,0.88925,0.8893,798600001.0
2009-11-16 22:50:00,0.8893,0.88935,0.8892,0.8893,919700000.0
2009-11-16 22:55:00,0.8893,0.88945,0.8893,0.8894,724800000.0
2009-11-16 23:00:00,0.8894,0.88975,0.8894,0.8896,1051900001.0
2009-11-16 23:05:00,0.8896,0.8897,0.88955,0.8896,766000000.0
2009-11-16 23:10:00,0.8896,0.8897,0.88945,0.88965,567300001.0
2009-11-16 23:15:00,0.88965,0.88975,0.8896,0.88965,617300000.0
2009-11-16 23:20:00,0.8897,0.8898,0.88965,0.8897,348900000.0
2009-11-16 23:25:00,0.88975,0.88985,0.8895,0.8897,636000003.0
2009-11-16 23:30:00,0.88985,0.88985,0.88955,0.8896,998900001.0
2009-11-16 23:35:00,0.88965,0.8897,0.8896,0.88965,241200000.0
2009-11-16 23:40:00,0.88965,0.8897,0.8896,0.8897,693900000.0
2009-11-16 23:45:00,0.8897,0.88985,0.88965,0.88975,559599999.0
2009-11-16 23:50:00,0.88985,0.88995,0.88975,0.8899,334000000.0
2009-11-16 23:55:00,0.8899,0.89015,0.8898,0.88995,668299999.0
2009-11-17 00:00:00,0.88995,0.89005,0.8897,0.8898,149600000.0
2009-11-17 00:05:00,0.8898,0.88985,0.8897,0.8897,50000000.0
2009-11-17 00:10:00,0.8897,0.8897,0.8893,0.8894,87500000.0
2009-11-17 00:15:00,0.8894,0.8895,0.8893,0.8895,130300000.0
2009-11-17 00:20:00,0.88945,0.8895,0.88925,0.88945,73000000.0
2009-11-17 00:25:00,0.88945,0.8898,0.8894,0.8898,101700000.0
2009-11-17 00:30:00,0.8897,0.8898,0.88955,0.88975,116000000.0
2009-11-17 00:35:00,0.88975,0.88975,0.88965,0.88965,92600000.0
2009-11-17 00:40:00,0.88965,0.8899,0.88965,0.8899,41800000.0
2009-11-17 00:45:00,0.8899,0.88995,0.88985,0.88985,57400000.0
2009-11-17 00:50:00,0.88985,0.8899,0.8897,0.88985,74800000.0
2009-11-17 00:55:00,0.88985,0.88985,0.8894,0.88965,381500000.0
2009-11-17 01:00:00,0.88965,0.8897,0.8895,0.88955,331700000.0
2009-11-17 01:05:00,0.88955,0.88965,0.8894,0.88945,247200000.0
2009-11-17 01:10:00,0.8895,0.8897,0.8894,0.8896,849700000.0
2009-11-17 01:15:00,0.8896,0.8897,0.88935,0.88945,826300000.0
2009-11-17 01:20:00,0.88945,0.8895,0.88935,0.8895,867500001.0
2009-11-17 01:25:00,0.8895,0.89,0.8895,0.8899,1589800000.0
2009-11-17 01:30:00,0.8899,0.89005,0.8898,0.8898,1483100000.0
2009-11-17 01:35:00,0.88985,0.88985,0.8895,0.8896,651300000.0
2009-11-17 01:40:00,0.88955,0.88965,0.88935,0.88945,1191000000.0
2009-11-17 01:45:00,0.88945,0.8898,0.88935,0.88975,594500000.0
2009-11-17 01:50:00,0.8897,0.8901,0.8897,0.89005,1049700000.0
2009-11-17 01:55:00,0.89005,0.89005,0.88965,0.8898,1010400000.0
2009-11-17 02:00:00,0.8898,0.89035,0.88975,0.89035,2150000000.0
2009-11-17 02:05:00,0.89035,0.8904,0.89015,0.8904,3974600010.0
2009-11-17 02:10:00,0.8904,0.8904,0.89005,0.89015,2322799998.0
2009-11-17 02:15:00,0.89015,0.89025,0.8901,0.8901,2324500003.0
2009-11-17 02:20:00,0.8901,0.8903,0.89005,0.8903,1776599999.0
2009-11-17 02:25:00,0.8903,0.89055,0.89015,0.89055,1422599999.0
2009-11-17 02:30:00,0.89055,0.89075,0.89025,0.89035,2123999999.0
2009-11-17 02:35:00,0.89035,0.89045,0.89015,0.89025,1766100000.0
2009-11-17 02:40:00,0.89025,0.8903,0.89005,0.8901,1950600002.0
2009-11-17 02:45:00,0.8901,0.8903,0.89005,0.89025,1382399998.0
2009-11-17 02:50:00,0.89025,0.89025,0.88995,0.89015,1274700000.0
2009-11-17 02:55:00,0.89015,0.89015,0.89,0.89015,1080899993.0
2009-11-17 03:00:00,0.89015,0.89015,0.89,0.89005,1211400000.0
2009-11-17 03:05:00,0.89005,0.8901,0.89,0.89005,455900000.0
2009-11-17 03:10:00,0.89005,0.8902,0.89005,0.8901,1133799998.0
2009-11-17 03:15:00,0.8901,0.89025,0.89,0.89005,1730300001.0
2009-11-17 03:20:00,0.89005,0.89005,0.88985,0.88995,396900000.0
2009-11-17 03:25:00,0.88995,0.88995,0.8899,0.88995,98800000.0
2009-11-17 03:30:00,0.8898,0.88995,0.8898,0.8899,1190800000.0
2009-11-17 03:35:00,0.8899,0.8901,0.88975,0.89005,2113199999.0
2009-11-17 03:40:00,0.89005,0.89015,0.88995,0.89005,1629500000.0
2009-11-17 03:45:00,0.89005,0.8902,0.8899,0.8899,1893400001.0
2009-11-17 03:50:00,0.8899,0.89005,0.8897,0.88985,1220499998.0
2009-11-17 03:55:00,0.8898,0.8901,0.8898,0.89,2519000000.0
2009-11-17 04:00:00,0.89,0.89015,0.88995,0.89005,1692200002.0
2009-11-17 04:05:00,0.89005,0.8901,0.8899,0.8899,1011100001.0
2009-11-17 04:10:00,0.88995,0.88995,0.88975,0.88975,1154300002.0
2009-11-17 04:15:00,0.88975,0.89015,0.8897,0.89,1930000001.0
2009-11-17 04:20:00,0.89,0.89,0.8896,0.88975,2685699999.0
2009-11-17 04:25:00,0.88975,0.8898,0.88955,0.8897,1885000000.0
2009-11-17 04:30:00,0.8897,0.8898,0.8896,0.8898,2023200003.0
2009-11-17 04:35:00,0.88985,0.89005,0.88975,0.88985,1902000000.0
2009-11-17 04:40:00,0.88985,0.89,0.8898,0.88995,1940900000.0
2009-11-17 04:45:00,0.88995,0.89,0.88985,0.89,1222600000.0
2009-11-17 04:50:00,0.89,0.89005,0.88985,0.8899,581600000.0
2009-11-17 04:55:00,0.88985,0.8901,0.8898,0.89005,1389199998.0
2009-11-17 05:00:00,0.89005,0.89005,0.88975,0.8898,1545900000.0
2009-11-17 05:05:00,0.8898,0.88995,0.8898,0.8898,785800000.0
2009-11-17 05:10:00,0.88985,0.8899,0.8895,0.88955,1484100001.0
2009-11-17 05:15:00,0.88955,0.8896,0.8894,0.8896,2065399995.0
2009-11-17 05:20:00,0.88955,0.88975,0.88955,0.8897,885500001.0
2009-11-17 05:25:00,0.8897,0.8898,0.88965,0.8897,986800000.0
2009-11-17 05:30:00,0.8897,0.88975,0.88935,0.8894,1216600001.0
2009-11-17 05:35:00,0.8894,0.88965,0.88935,0.88955,1488500000.0
2009-11-17 05:40:00,0.88955,0.88955,0.88935,0.88935,588100000.0
2009-11-17 05:45:00,0.8894,0.8894,0.88905,0.88935,1508499995.0
2009-11-17 05:50:00,0.88935,0.88955,0.8893,0.8895,2279399994.0
2009-11-17 05:55:00,0.88955,0.8897,0.8895,0.88955,980900001.0
2009-11-17 06:00:00,0.88955,0.88955,0.88945,0.88955,412200000.0
2009-11-17 06:05:00,0.88955,0.88965,0.8895,0.88955,797300000.0
2009-11-17 06:10:00,0.88955,0.88955,0.88945,0.8895,778700000.0
2009-11-17 06:15:00,0.8895,0.8896,0.88945,0.8895,909599999.0
2009-11-17 06:20:00,0.8895,0.8895,0.8894,0.8895,1249300000.0
2009-11-17 06:25:00,0.8895,0.8897,0.88945,0.8896,1599700001.0
2009-11-17 06:30:00,0.88955,0.8898,0.8895,0.8897,1500399997.0
2009-11-17 06:35:00,0.8897,0.88985,0.88965,0.8897,1116599997.0
2009-11-17 06:40:00,0.8897,0.88975,0.8895,0.8896,1415400000.0
2009-11-17 06:45:00,0.8896,0.88965,0.88945,0.88945,1547900001.0
2009-11-17 06:50:00,0.88945,0.88955,0.8894,0.8895,926699998.0
2009-11-17 06:55:00,0.8895,0.88975,0.8894,0.88965,1831299995.0
2009-11-17 07:00:00,0.88965,0.88965,0.88925,0.88925,971199997.0
2009-11-17 07:05:00,0.88925,0.88945,0.88925,0.88945,694999998.0
2009-11-17 07:10:00,0.88945,0.88965,0.88945,0.8895,1495700000.0
2009-11-17 07:15:00,0.8895,0.8895,0.88905,0.8892,1329399999.0
2009-11-17 07:20:00,0.88915,0.8892,0.88885,0.889,1928700002.0
2009-11-17 07:25:00,0.889,0.88905,0.88865,0.8888,2532900003.0
2009-11-17 07:30:00,0.8888,0.88895,0.8887,0.88895,2368400003.0
2009-11-17 07:35:00,0.8889,0.8889,0.88875,0.88885,1885099998.0
2009-11-17 07:40:00,0.8889,0.889,0.88875,0.8889,1220900000.0
2009-11-17 07:45:00,0.8889,0.889,0.8888,0.88895,1760599998.0
2009-11-17 07:50:00,0.88895,0.88895,0.88885,0.88895,826899999.0
2009-11-17 07:55:00,0.88895,0.88905,0.88825,0.88825,2182399987.0
2009-11-17 08:00:00,0.8883,0.8884,0.88815,0.8883,1592099997.0
2009-11-17 08:05:00,0.8884,0.8888,0.8884,0.88865,2237500005.0
2009-11-17 08:10:00,0.88865,0.88875,0.88815,0.88855,2283499999.0
2009-11-17 08:15:00,0.8886,0.88885,0.8884,0.8888,2492200005.0
2009-11-17 08:20:00,0.8888,0.8889,0.88855,0.8889,2200099998.0
2009-11-17 08:25:00,0.8889,0.88905,0.88875,0.88885,2085899999.0
2009-11-17 08:30:00,0.88885,0.88895,0.8887,0.88875,2750600003.0
2009-11-17 08:35:00,0.88875,0.8891,0.88875,0.88905,675200000.0
2009-11-17 08:40:00,0.88905,0.8891,0.88865,0.8889,1358200000.0
2009-11-17 08:45:00,0.8889,0.8891,0.88875,0.8889,1981400003.0
2009-11-17 08:50:00,0.8889,0.8889,0.8887,0.88885,1822500002.0
2009-11-17 08:55:00,0.88885,0.8891,0.8885,0.8888,2249700004.0
2009-11-17 09:00:00,0.8888,0.88895,0.8883,0.88845,3346899999.0
2009-11-17 09:05:00,0.88845,0.88865,0.88825,0.88825,1606999999.0
2009-11-17 09:10:00,0.88825,0.88865,0.88825,0.88855,2228600002.0
2009-11-17 09:15:00,0.88855,0.8887,0.888,0.8882,4515400000.0
2009-11-17 09:20:00,0.8882,0.8883,0.8878,0.8882,3438299997.0
2009-11-17 09:25:00,0.8882,0.8883,0.88805,0.8882,2137000002.0
2009-11-17 09:30:00,0.8882,0.8884,0.8881,0.8882,1573200000.0
2009-11-17 09:35:00,0.8882,0.88825,0.8877,0.8878,2195500002.0
2009-11-17 09:40:00,0.8878,0.8882,0.8872,0.8874,3268199998.0
2009-11-17 09:45:00,0.8874,0.88785,0.8873,0.88765,2732100002.0
2009-11-17 09:50:00,0.88765,0.8878,0.88735,0.8875,3229400015.0
2009-11-17 09:55:00,0.8875,0.88795,0.88725,0.8879,3883800002.0
2009-11-17 10:00:00,0.8879,0.88815,0.88725,0.8875,3106700001.0
2009-11-17 10:05:00,0.8875,0.88795,0.8875,0.8878,2056100003.0
2009-11-17 10:10:00,0.8878,0.88815,0.8878,0.8878,2607900000.0
2009-11-17 10:15:00,0.8878,0.88845,0.88775,0.88785,3279999997.0
2009-11-17 10:20:00,0.88785,0.8882,0.8877,0.88785,2604900003.0
2009-11-17 10:25:00,0.88785,0.88785,0.88725,0.8875,3942899998.0
2009-11-17 10:30:00,0.8875,0.8882,0.8875,0.88805,3199499995.0
2009-11-17 10:35:00,0.8881,0.8882,0.88775,0.88795,3082800000.0
2009-11-17 10:40:00,0.88795,0.888,0.8873,0.88745,2741699999.0
2009-11-17 10:45:00,0.88745,0.88755,0.8868,0.88745,4601899988.0
2009-11-17 10:50:00,0.88745,0.88755,0.8871,0.88725,3519700004.0
2009-11-17 10:55:00,0.88725,0.8873,0.88675,0.88675,3264099994.0
2009-11-17 11:00:00,0.88675,0.887,0.88605,0.8864,4587599993.0
2009-11-17 11:05:00,0.88635,0.88675,0.88625,0.8865,3919299991.0
2009-11-17 11:10:00,0.8865,0.8867,0.88625,0.88625,3573799999.0
2009-11-17 11:15:00,0.88625,0.88685,0.8862,0.8867,3830099998.0
2009-11-17 11:20:00,0.8867,0.887,0.88655,0.887,2953999998.0
2009-11-17 11:25:00,0.887,0.8871,0.88635,0.88635,2561800001.0
2009-11-17 11:30:00,0.88635,0.88635,0.88485,0.8852,4023399996.0
2009-11-17 11:35:00,0.88515,0.88585,0.88495,0.8857,2631100001.0
2009-11-17 11:40:00,0.8857,0.88615,0.8854,0.8857,2634399997.0
2009-11-17 11:45:00,0.8857,0.8861,0.8855,0.8861,2296699999.0
2009-11-17 11:50:00,0.8861,0.8866,0.88595,0.88645,2699200001.0
2009-11-17 11:55:00,0.88645,0.8866,0.88625,0.8866,2826299997.0
2009-11-17 12:00:00,0.8866,0.8866,0.8863,0.8863,3564600000.0
2009-11-17 12:05:00,0.88635,0.88645,0.8858,0.886,2905399994.0
2009-11-17 12:10:00,0.88595,0.8863,0.8855,0.88555,3335799998.0
2009-11-17 12:15:00,0.88555,0.8863,0.8854,0.8862,5173800005.0
2009-11-17 12:20:00,0.8862,0.8862,0.88545,0.8858,3095099992.0
2009-11-17 12:25:00,0.8858,0.88635,0.88575,0.8863,3097800003.0
2009-11-17 12:30:00,0.8863,0.88675,0.88595,0.88665,4596300003.0
2009-11-17 12:35:00,0.88665,0.88695,0.88645,0.88675,4116800005.0
2009-11-17 12:40:00,0.88675,0.88725,0.88655,0.8871,3258799998.0
2009-11-17 12:45:00,0.88715,0.88825,0.887,0.88745,4271799998.0
2009-11-17 12:50:00,0.88745,0.88745,0.88695,0.887,2954800005.0
2009-11-17 12:55:00,0.88705,0.88715,0.88675,0.88705,2536200003.0
2009-11-17 13:00:00,0.8871,0.88715,0.88685,0.88705,1482100000.0
2009-11-17 13:05:00,0.8871,0.888,0.88705,0.8877,3152400005.0
2009-11-17 13:10:00,0.8877,0.8879,0.8872,0.88745,2953900003.0
2009-11-17 13:15:00,0.88745,0.8878,0.88745,0.88765,1859299999.0
2009-11-17 13:20:00,0.88765,0.8878,0.88725,0.88745,2657899996.0
2009-11-17 13:25:00,0.88745,0.88775,0.8874,0.88755,2511900004.0
2009-11-17 13:30:00,0.88755,0.88755,0.8872,0.88735,1477800000.0
2009-11-17 13:35:00,0.88735,0.88785,0.8873,0.8877,836599998.0
2009-11-17 13:40:00,0.8877,0.88785,0.8876,0.8877,1934799997.0
2009-11-17 13:45:00,0.8877,0.8878,0.88765,0.88775,1837700001.0
2009-11-17 13:50:00,0.88775,0.8878,0.88755,0.88765,2197899995.0
2009-11-17 13:55:00,0.88765,0.88795,0.88765,0.88795,2726300010.0
2009-11-17 14:00:00,0.888,0.88835,0.88765,0.8877,3367000003.0
2009-11-17 14:05:00,0.8877,0.88775,0.88685,0.88695,3998999991.0
2009-11-17 14:10:00,0.88695,0.88705,0.8867,0.8869,4662100006.0
2009-11-17 14:15:00,0.8869,0.8871,0.8863,0.8864,4294000006.0
2009-11-17 14:20:00,0.8864,0.88645,0.8859,0.88625,3909700003.0
2009-11-17 14:25:00,0.88625,0.8866,0.8862,0.8862,2460199997.0
2009-11-17 14:30:00,0.8862,0.88635,0.8861,0.88625,2749700004.0
2009-11-17 14:35:00,0.88625,0.88655,0.88605,0.88605,3364800003.0
2009-11-17 14:40:00,0.88605,0.8864,0.886,0.8864,3747800010.0
2009-11-17 14:45:00,0.8864,0.88675,0.88625,0.8864,4123399992.0
2009-11-17 14:50:00,0.8864,0.88645,0.88585,0.88625,2957500002.0
2009-11-17 14:55:00,0.88625,0.88645,0.88595,0.88635,3421200005.0
2009-11-17 15:00:00,0.88635,0.88645,0.88625,0.88635,2018799999.0
2009-11-17 15:05:00,0.88635,0.8865,0.8863,0.8863,1810200000.0
2009-11-17 15:10:00,0.8863,0.88635,0.88595,0.8861,2953900007.0
2009-11-17 15:15:00,0.8861,0.8862,0.886,0.8861,2335300003.0
2009-11-17 15:20:00,0.8861,0.88615,0.8859,0.886,2813500005.0
2009-11-17 15:25:00,0.886,0.88645,0.886,0.88625,2232700002.0
2009-11-17 15:30:00,0.88625,0.8866,0.88585,0.886,3813500000.0
2009-11-17 15:35:00,0.88605,0.8868,0.886,0.88675,3290700001.0
2009-11-17 15:40:00,0.88675,0.88675,0.886,0.88615,3531299997.0
2009-11-17 15:45:00,0.88615,0.88645,0.886,0.88615,3139099989.0
2009-11-17 15:50:00,0.88615,0.88655,0.88605,0.88615,3019299999.0
2009-11-17 15:55:00,0.88615,0.88645,0.88595,0.88635,2265800001.0
2009-11-17 16:00:00,0.88635,0.8865,0.88625,0.88645,2929900001.0
2009-11-17 16:05:00,0.88645,0.8866,0.8862,0.88635,2370400002.0
2009-11-17 16:10:00,0.88635,0.88645,0.88615,0.88615,1641000002.0
2009-11-17 16:15:00,0.88625,0.88625,0.8854,0.88555,2447300004.0
2009-11-17 16:20:00,0.88555,0.88595,0.88545,0.88575,2223399999.0
2009-11-17 16:25:00,0.88575,0.88585,0.88525,0.8854,2597600002.0
2009-11-17 16:30:00,0.88535,0.88575,0.8852,0.88545,3162000006.0
2009-11-17 16:35:00,0.88545,0.8855,0.88485,0.885,4496300008.0
2009-11-17 16:40:00,0.885,0.88545,0.8848,0.8854,4305599999.0
2009-11-17 16:45:00,0.8854,0.8856,0.88525,0.8855,4822900006.0
2009-11-17 16:50:00,0.8855,0.8857,0.88495,0.8851,2949900004.0
2009-11-17 16:55:00,0.8851,0.88515,0.88415,0.88435,3039600001.0
2009-11-17 17:00:00,0.88445,0.88445,0.8839,0.88435,4822000009.0
2009-11-17 17:05:00,0.88435,0.8844,0.8841,0.8842,3424600008.0
2009-11-17 17:10:00,0.8842,0.88445,0.88405,0.8844,3269700001.0
2009-11-17 17:15:00,0.88445,0.88485,0.88445,0.8848,3489899999.0
2009-11-17 17:20:00,0.8848,0.8848,0.88415,0.8843,3729800001.0
2009-11-17 17:25:00,0.8843,0.8848,0.88425,0.88435,3490400012.0
2009-11-17 17:30:00,0.88435,0.8844,0.88335,0.884,5482099999.0
2009-11-17 17:35:00,0.884,0.88425,0.88355,0.88395,3527599993.0
2009-11-17 17:40:00,0.88395,0.8844,0.88385,0.88425,4490399994.0
2009-11-17 17:45:00,0.88425,0.8844,0.8838,0.8841,3798500005.0
2009-11-17 17:50:00,0.8841,0.8842,0.8838,0.88395,3131749996.0
2009-11-17 17:55:00,0.88395,0.884,0.8835,0.88365,3881000005.0
2009-11-17 18:00:00,0.8836,0.8837,0.88335,0.88365,3569400002.0
2009-11-17 18:05:00,0.88365,0.8842,0.8834,0.88415,3696399992.0
2009-11-17 18:10:00,0.88415,0.8842,0.8836,0.88385,4632300010.0
2009-11-17 18:15:00,0.88385,0.88385,0.88355,0.88375,4138700002.0
2009-11-17 18:20:00,0.88375,0.88395,0.8837,0.8838,2752000004.0
2009-11-17 18:25:00,0.8838,0.8841,0.8837,0.88385,3151100006.0
2009-11-17 18:30:00,0.8839,0.88455,0.88385,0.8843,3707399996.0
2009-11-17 18:35:00,0.8843,0.8848,0.88415,0.8847,3046900000.0
2009-11-17 18:40:00,0.8847,0.8847,0.884,0.8841,3073000006.0
2009-11-17 18:45:00,0.88405,0.8844,0.88365,0.88365,3322400005.0
2009-11-17 18:50:00,0.8836,0.88365,0.88335,0.88365,4746099999.0
2009-11-17 18:55:00,0.88365,0.88445,0.8836,0.88435,2500200007.0
2009-11-17 19:00:00,0.88435,0.8847,0.8841,0.8844,2719199994.0
2009-11-17 19:05:00,0.8844,0.8846,0.8842,0.8845,2218799999.0
2009-11-17 19:10:00,0.8845,0.8849,0.88445,0.88475,1838700003.0
2009-11-17 19:15:00,0.88475,0.88485,0.88455,0.8847,1504500000.0
2009-11-17 19:20:00,0.88465,0.8847,0.88435,0.88445,1984500002.0
2009-11-17 19:25:00,0.88445,0.8847,0.8842,0.8845,1661999999.0
2009-11-17 19:30:00,0.8845,0.88455,0.8842,0.88425,2313800009.0
2009-11-17 19:35:00,0.88425,0.8843,0.88405,0.8842,2194800001.0
2009-11-17 19:40:00,0.8842,0.88425,0.88395,0.88405,2594200008.0
2009-11-17 19:45:00,0.884,0.8841,0.8838,0.88385,2186850002.0
2009-11-17 19:50:00,0.88385,0.884,0.88375,0.88385,1535700000.0
2009-11-17 19:55:00,0.88385,0.88405,0.88385,0.88405,2100799997.0
2009-11-17 20:00:00,0.88405,0.88425,0.88395,0.88405,1216700000.0
2009-11-17 20:05:00,0.88405,0.88415,0.88365,0.8839,1304200001.0
2009-11-17 20:10:00,0.8839,0.8839,0.88355,0.88355,1016000001.0
2009-11-17 20:15:00,0.88355,0.8839,0.88345,0.8839,1612499999.0
2009-11-17 20:20:00,0.8839,0.88475,0.8839,0.88405,1883399998.0
2009-11-17 20:25:00,0.884,0.88415,0.88375,0.884,1888000001.0
2009-11-17 20:30:00,0.884,0.88435,0.884,0.88435,1458000003.0
2009-11-17 20:35:00,0.88435,0.8844,0.88415,0.88435,2036200000.0
2009-11-17 20:40:00,0.88435,0.88485,0.88435,0.88475,2716800001.0
2009-11-17 20:45:00,0.88475,0.8848,0.8845,0.8847,1919999997.0
2009-11-17 20:50:00,0.8847,0.8848,0.8845,0.88455,2162099999.0
2009-11-17 20:55:00,0.8846,0.88475,0.88445,0.88445,3090600002.0
2009-11-17 21:00:00,0.88445,0.8845,0.8842,0.88425,1567300001.0
2009-11-17 21:05:00,0.88425,0.88425,0.88405,0.88405,2118899997.0
2009-11-17 21:10:00,0.88405,0.8841,0.88375,0.8839,2351899999.0
2009-11-17 21:15:00,0.8839,0.88445,0.88385,0.88445,4825700009.0
2009-11-17 21:20:00,0.88445,0.88445,0.88415,0.88415,1549400003.0
2009-11-17 21:25:00,0.88415,0.88445,0.88415,0.8843,537900000.0
2009-11-17 21:30:00,0.8843,0.88435,0.884,0.884,2236699999.0
2009-11-17 21:35:00,0.884,0.8841,0.88395,0.8841,1275699998.0
2009-11-17 21:40:00,0.8841,0.88425,0.88405,0.88425,1862500003.0
2009-11-17 21:45:00,0.8842,0.88425,0.88415,0.8842,1718700000.0
2009-11-17 21:50:00,0.8842,0.8843,0.8841,0.88425,1912100000.0
2009-11-17 21:55:00,0.88425,0.88445,0.8842,0.88425,1757299995.0
2009-11-17 22:00:00,0.88425,0.88455,0.88425,0.88445,2034600000.0
2009-11-17 22:05:00,0.88445,0.88465,0.8843,0.88435,1602799998.0
2009-11-17 22:10:00,0.88435,0.8845,0.88425,0.8845,821200000.0
2009-11-17 22:15:00,0.8845,0.8846,0.8844,0.8844,938599999.0
2009-11-17 22:20:00,0.8844,0.88455,0.88435,0.88445,897399995.0
2009-11-17 22:25:00,0.88445,0.88465,0.8844,0.8846,1378099999.0
2009-11-17 22:30:00,0.88465,0.8848,0.88445,0.8846,1960599998.0
2009-11-17 22:35:00,0.8846,0.8847,0.88435,0.88445,1829500001.0
2009-11-17 22:40:00,0.88445,0.88455,0.8843,0.8843,1137399999.0
2009-11-17 22:45:00,0.8843,0.8844,0.884,0.884,1453800000.0
2009-11-17 22:50:00,0.884,0.88435,0.884,0.88425,2570199996.0
2009-11-17 22:55:00,0.88425,0.8844,0.88425,0.8843,687400001.0
2009-11-17 23:00:00,0.8843,0.8844,0.88425,0.8843,520900000.0
2009-11-17 23:05:00,0.8843,0.8844,0.88425,0.8843,1199999996.0
2009-11-17 23:10:00,0.8843,0.88445,0.8843,0.88435,804700001.0
2009-11-17 23:15:00,0.88435,0.88445,0.88425,0.8843,1536929996.0
2009-11-17 23:20:00,0.8843,0.88435,0.8841,0.88425,1330419999.0
2009-11-17 23:25:00,0.88425,0.88435,0.8842,0.8843,760100000.0
2009-11-17 23:30:00,0.8843,0.8844,0.8843,0.88435,761999997.0
2009-11-17 23:35:00,0.88425,0.88445,0.88425,0.88435,493500000.0
2009-11-17 23:40:00,0.8844,0.88455,0.88435,0.88455,975100001.0
2009-11-17 23:45:00,0.88455,0.88475,0.88445,0.88445,1854999999.0
2009-11-17 23:50:00,0.88455,0.8848,0.8845,0.88475,911000001.0
2009-11-17 23:55:00,0.8848,0.8848,0.88455,0.8847,848600001.0
2009-11-18 00:00:00,0.8847,0.8847,0.8844,0.88455,310900000.0
2009-11-18 00:05:00,0.88455,0.88465,0.88406,0.88455,647700000.0
2009-11-18 00:10:00,0.88455,0.8847,0.8844,0.8844,143800000.0
2009-11-18 00:15:00,0.8844,0.88445,0.88397,0.8841,667100000.0
2009-11-18 00:20:00,0.88427,0.88462,0.88415,0.88423,3038299997.0
2009-11-18 00:25:00,0.88435,0.88445,0.88411,0.88431,1352400000.0
2009-11-18 00:30:00,0.88436,0.88451,0.88416,0.88448,1792860003.0
2009-11-18 00:35:00,0.8843,0.88461,0.88425,0.8845,2254200002.0
2009-11-18 00:40:00,0.88431,0.88487,0.88425,0.88461,2142160002.0
2009-11-18 00:45:00,0.88462,0.88469,0.88417,0.8843,2535200003.0
2009-11-18 00:50:00,0.88447,0.88447,0.88399,0.88415,690799997.0
2009-11-18 00:55:00,0.88401,0.88428,0.884,0.8842,1898600006.0
2009-11-18 01:00:00,0.88436,0.88458,0.8839,0.88396,2143300006.0
2009-11-18 01:05:00,0.88408,0.88454,0.8838,0.88449,2814500002.0
2009-11-18 01:10:00,0.88426,0.88437,0.88397,0.88419,989700001.0
2009-11-18 01:15:00,0.88411,0.88431,0.88384,0.88411,1916600001.0
2009-11-18 01:20:00,0.88437,0.88437,0.88408,0.88437,1206200000.0
2009-11-18 01:25:00,0.88428,0.88443,0.88406,0.88433,2630699998.0
2009-11-18 01:30:00,0.88446,0.88455,0.88419,0.88442,2125899999.0
2009-11-18 01:35:00,0.88438,0.8845,0.88397,0.88412,1786200002.0
2009-11-18 01:40:00,0.88428,0.88428,0.88365,0.88396,1313600000.0
2009-11-18 01:45:00,0.88392,0.88408,0.88361,0.88396,206300000.0
2009-11-18 01:50:00,0.884,0.88419,0.88387,0.88405,314299999.0
2009-11-18 01:55:00,0.88404,0.88416,0.88389,0.88409,255300000.0
2009-11-18 02:00:00,0.88416,0.8846,0.88414,0.88442,1051300005.0
2009-11-18 02:05:00,0.88453,0.88466,0.88426,0.88442,1607400008.0
2009-11-18 02:10:00,0.8845,0.88466,0.88426,0.88459,1307400000.0
2009-11-18 02:15:00,0.88463,0.88463,0.88437,0.88455,969299999.0
2009-11-18 02:20:00,0.88455,0.88465,0.8845,0.88465,1550200003.0
2009-11-18 02:25:00,0.8846,0.88485,0.8846,0.88485,2507919996.0
2009-11-18 02:30:00,0.88485,0.88505,0.88475,0.88505,2312500000.0
2009-11-18 02:35:00,0.88505,0.8852,0.885,0.8851,1059799997.0
2009-11-18 02:40:00,0.8851,0.8854,0.885,0.8853,3061800003.0
2009-11-18 02:45:00,0.8853,0.8853,0.88515,0.88515,1059599998.0
2009-11-18 02:50:00,0.8852,0.88595,0.88515,0.88595,2763199993.0
2009-11-18 02:55:00,0.88585,0.8859,0.88545,0.88545,1332100000.0
2009-11-18 03:00:00,0.88545,0.8856,0.88535,0.88545,1563000000.0
2009-11-18 03:05:00,0.88545,0.88555,0.88545,0.8855,592500001.0
2009-11-18 03:10:00,0.8855,0.8858,0.8854,0.88575,2489000000.0
2009-11-18 03:15:00,0.88575,0.88585,0.8854,0.8855,2192899999.0
2009-11-18 03:20:00,0.8855,0.8857,0.88525,0.88565,2336799999.0
2009-11-18 03:25:00,0.88565,0.88575,0.8856,0.8856,2210000000.0
2009-11-18 03:30:00,0.8856,0.8856,0.8854,0.8855,1253599999.0
2009-11-18 03:35:00,0.8855,0.8856,0.88545,0.88545,3373500004.0
2009-11-18 03:40:00,0.88545,0.8858,0.88545,0.88575,1556100000.0
2009-11-18 03:45:00,0.8858,0.8858,0.8854,0.88555,2021899999.0
2009-11-18 03:50:00,0.88555,0.88585,0.88555,0.8858,1834899999.0
2009-11-18 03:55:00,0.8858,0.8859,0.8857,0.88575,1727800000.0
2009-11-18 04:00:00,0.88575,0.8858,0.8856,0.88565,3111900000.0
2009-11-18 04:05:00,0.88565,0.8858,0.8856,0.88575,1215300000.0
2009-11-18 04:10:00,0.88575,0.886,0.88565,0.8858,1188100000.0
2009-11-18 04:15:00,0.8858,0.886,0.8858,0.88595,1524999999.0
2009-11-18 04:20:00,0.88595,0.88625,0.88585,0.88615,1847600001.0
2009-11-18 04:25:00,0.88615,0.88625,0.8861,0.88615,821800000.0
2009-11-18 04:30:00,0.88615,0.8862,0.886,0.886,611900000.0
2009-11-18 04:35:00,0.886,0.8862,0.886,0.8861,452899999.0
2009-11-18 04:40:00,0.8861,0.8862,0.88605,0.88615,880500000.0
2009-11-18 04:45:00,0.88615,0.8862,0.88605,0.8862,949399999.0
2009-11-18 04:50:00,0.8862,0.8862,0.88575,0.8858,1642800001.0
2009-11-18 04:55:00,0.8858,0.8859,0.88565,0.8857,1428900001.0
2009-11-18 05:00:00,0.8857,0.8858,0.8855,0.8855,1724900000.0
2009-11-18 05:05:00,0.8855,0.88555,0.8855,0.88555,539000000.0
2009-11-18 05:10:00,0.88555,0.88585,0.88555,0.88565,921100000.0
2009-11-18 05:15:00,0.88565,0.88585,0.88565,0.88565,638500000.0
2009-11-18 05:20:00,0.88565,0.88575,0.88565,0.8857,374400000.0
2009-11-18 05:25:00,0.8857,0.8859,0.88555,0.8859,1291000002.0
2009-11-18 05:30:00,0.8859,0.8859,0.88565,0.8857,1640300001.0
2009-11-18 05:35:00,0.8857,0.8857,0.8855,0.88565,2108000000.0
2009-11-18 05:40:00,0.88565,0.88565,0.8855,0.88555,1124300003.0
2009-11-18 05:45:00,0.88555,0.88575,0.88555,0.8857,649600000.0
2009-11-18 05:50:00,0.8857,0.88595,0.8857,0.88585,1863400001.0
2009-11-18 05:55:00,0.88585,0.8859,0.88565,0.88575,659999999.0
2009-11-18 06:00:00,0.88575,0.8858,0.88555,0.88555,629100000.0
2009-11-18 06:05:00,0.88555,0.8856,0.88555,0.88555,522100000.0
2009-11-18 06:10:00,0.88555,0.88555,0.8854,0.88545,616100000.0
2009-11-18 06:15:00,0.88545,0.88555,0.88535,0.8854,655300000.0
2009-11-18 06:20:00,0.88545,0.88545,0.8853,0.88545,726400000.0
2009-11-18 06:25:00,0.88545,0.8855,0.88525,0.8853,778300001.0
2009-11-18 06:30:00,0.8853,0.88545,0.8851,0.88525,604900000.0
2009-11-18 06:35:00,0.8852,0.88535,0.88515,0.8853,1181900001.0
2009-11-18 06:40:00,0.88535,0.88535,0.8853,0.88535,677900000.0
2009-11-18 06:45:00,0.8854,0.88545,0.88535,0.8854,1076000002.0
2009-11-18 06:50:00,0.88535,0.8855,0.88535,0.88535,902000011.0
2009-11-18 06:55:00,0.88535,0.88555,0.88535,0.88545,1073399997.0
2009-11-18 07:00:00,0.88545,0.88555,0.8854,0.8855,1378199999.0
2009-11-18 07:05:00,0.8855,0.8858,0.88545,0.8858,1019699999.0
2009-11-18 07:10:00,0.8858,0.8858,0.88565,0.8858,864600002.0
2009-11-18 07:15:00,0.8858,0.8859,0.88565,0.8857,1142600000.0
2009-11-18 07:20:00,0.8857,0.88585,0.8856,0.88585,1410899999.0
2009-11-18 07:25:00,0.8858,0.88595,0.8858,0.88585,790099999.0
2009-11-18 07:30:00,0.8858,0.8859,0.8858,0.8859,818100000.0
2009-11-18 07:35:00,0.8859,0.8859,0.88575,0.88575,882300000.0
2009-11-18 07:40:00,0.88575,0.88575,0.88545,0.88555,1484300000.0
2009-11-18 07:45:00,0.88555,0.8856,0.8853,0.88535,1323400002.0
2009-11-18 07:50:00,0.88535,0.88555,0.88535,0.8854,1148100001.0
2009-11-18 07:55:00,0.8854,0.8855,0.88535,0.8854,1191800000.0
2009-11-18 08:00:00,0.8854,0.88585,0.8854,0.8858,1389000001.0
2009-11-18 08:05:00,0.8858,0.88585,0.88565,0.88565,1015900000.0
2009-11-18 08:10:00,0.88565,0.8857,0.8854,0.8856,1824500001.0
2009-11-18 08:15:00,0.8856,0.8863,0.8856,0.88575,2125800000.0
2009-11-18 08:20:00,0.88575,0.88575,0.88555,0.88555,1238800000.0
2009-11-18 08:25:00,0.88555,0.88565,0.88555,0.88565,738400001.0
2009-11-18 08:30:00,0.88565,0.8858,0.8856,0.88575,1403100000.0
2009-11-18 08:35:00,0.88575,0.88575,0.8855,0.88565,1629599998.0
2009-11-18 08:40:00,0.88565,0.88575,0.8855,0.88565,907300000.0
2009-11-18 08:45:00,0.8856,0.88575,0.88515,0.8852,1790200002.0
2009-11-18 08:50:00,0.8852,0.8853,0.88505,0.8852,2187400001.0
2009-11-18 08:55:00,0.8852,0.8856,0.8849,0.8855,1859800000.0
2009-11-18 09:00:00,0.88545,0.8856,0.88505,0.8853,2454500000.0
2009-11-18 09:05:00,0.8853,0.88595,0.8852,0.8859,2512899997.0
2009-11-18 09:10:00,0.8859,0.88595,0.88565,0.8858,3113200000.0
2009-11-18 09:15:00,0.8858,0.88595,0.88535,0.88575,2472499995.0
2009-11-18 09:20:00,0.88575,0.8861,0.88555,0.88575,3270400002.0
2009-11-18 09:25:00,0.88575,0.88615,0.8857,0.8861,3303400006.0
2009-11-18 09:30:00,0.88605,0.88615,0.8858,0.88585,3740299998.0
2009-11-18 09:35:00,0.88585,0.8863,0.88575,0.88605,3194500001.0
2009-11-18 09:40:00,0.8861,0.88635,0.886,0.88635,2126599996.0
2009-11-18 09:45:00,0.88625,0.88645,0.88605,0.8864,3521200001.0
2009-11-18 09:50:00,0.8864,0.88665,0.8861,0.8864,2577599996.0
2009-11-18 09:55:00,0.8864,0.8865,0.88605,0.88635,3221400004.0
2009-11-18 10:00:00,0.88635,0.8866,0.88615,0.8865,3329100000.0
2009-11-18 10:05:00,0.8865,0.88675,0.88625,0.8866,2908800003.0
2009-11-18 10:10:00,0.88665,0.8869,0.8866,0.8868,2949100006.0
2009-11-18 10:15:00,0.8867,0.887,0.88655,0.88695,2992700000.0
2009-11-18 10:20:00,0.88695,0.88705,0.88655,0.88655,2552299999.0
2009-11-18 10:25:00,0.88655,0.8872,0.8865,0.88695,2828700011.0
2009-11-18 10:30:00,0.88695,0.88725,0.8867,0.88715,2712100001.0
2009-11-18 10:35:00,0.88715,0.88765,0.88705,0.88745,5002199987.0
2009-11-18 10:40:00,0.88745,0.88755,0.88725,0.8873,2560100001.0
2009-11-18 10:45:00,0.88735,0.88755,0.88725,0.88735,3146499994.0
2009-11-18 10:50:00,0.88735,0.88755,0.88725,0.8875,2678999996.0
2009-11-18 10:55:00,0.8875,0.88755,0.88695,0.88725,2140900002.0
2009-11-18 11:00:00,0.8872,0.88725,0.88695,0.88715,2078400002.0
2009-11-18 11:05:00,0.88715,0.88725,0.88695,0.88705,1907300003.0
2009-11-18 11:10:00,0.88705,0.88725,0.887,0.88705,1439500001.0
2009-11-18 11:15:00,0.88705,0.8874,0.887,0.8873,2038800000.0
2009-11-18 11:20:00,0.88725,0.88755,0.88725,0.88735,1749099999.0
2009-11-18 11:25:00,0.8874,0.8875,0.887,0.8872,1839199999.0
2009-11-18 11:30:00,0.88705,0.89085,0.88685,0.89075,3582100003.0
2009-11-18 11:35:00,0.89075,0.89075,0.8888,0.88925,4551100004.0
2009-11-18 11:40:00,0.88925,0.8899,0.88865,0.8894,2701699998.0
2009-11-18 11:45:00,0.88935,0.88955,0.88895,0.889,3222500008.0
2009-11-18 11:50:00,0.889,0.889,0.88745,0.8879,3456300003.0
2009-11-18 11:55:00,0.8879,0.8883,0.8877,0.8883,3436099999.0
2009-11-18 12:00:00,0.8883,0.88875,0.888,0.88865,3007499997.0
2009-11-18 12:05:00,0.88865,0.88925,0.8884,0.8888,2214699997.0
2009-11-18 12:10:00,0.8888,0.88885,0.88805,0.8881,3795699998.0
2009-11-18 12:15:00,0.8881,0.8887,0.88795,0.8887,2383299997.0
2009-11-18 12:20:00,0.8887,0.88895,0.88835,0.8886,2371299998.0
2009-11-18 12:25:00,0.88855,0.88955,0.8885,0.8887,3853699997.0
2009-11-18 12:30:00,0.88875,0.8889,0.88845,0.8887,1858599996.0
2009-11-18 12:35:00,0.8887,0.88955,0.8886,0.88935,2326299999.0
2009-11-18 12:40:00,0.88935,0.88935,0.8888,0.88885,2782300000.0
2009-11-18 12:45:00,0.88885,0.88915,0.88875,0.88905,2418400004.0
2009-11-18 12:50:00,0.88905,0.88935,0.88905,0.8893,1460400000.0
2009-11-18 12:55:00,0.88935,0.88955,0.8893,0.88945,1350100002.0
2009-11-18 13:00:00,0.88945,0.8899,0.88915,0.88955,3896600006.0
2009-11-18 13:05:00,0.88955,0.88965,0.88925,0.88935,2722800006.0
2009-11-18 13:10:00,0.88935,0.8894,0.8891,0.8891,2644899995.0
2009-11-18 13:15:00,0.8891,0.8891,0.88875,0.8888,1628399997.0
2009-11-18 13:20:00,0.8888,0.8889,0.88875,0.88885,2498099996.0
2009-11-18 13:25:00,0.88885,0.8898,0.88885,0.88955,3863800004.0
2009-11-18 13:30:00,0.88955,0.8903,0.8892,0.8903,4339999995.0
2009-11-18 13:35:00,0.89035,0.89035,0.88975,0.88975,2458399999.0
2009-11-18 13:40:00,0.88975,0.8902,0.88975,0.89015,2488599996.0
2009-11-18 13:45:00,0.89015,0.89025,0.8898,0.88995,1924600000.0
2009-11-18 13:50:00,0.88995,0.89005,0.8897,0.88995,1804199999.0
2009-11-18 13:55:00,0.88995,0.8902,0.8897,0.89015,1165099997.0
2009-11-18 14:00:00,0.89015,0.8902,0.8898,0.88985,1680999997.0
2009-11-18 14:05:00,0.8898,0.8901,0.8898,0.89,2033200010.0
2009-11-18 14:10:00,0.89,0.8901,0.88965,0.8898,1258700000.0
2009-11-18 14:15:00,0.88975,0.8901,0.88965,0.89,1820799993.0
2009-11-18 14:20:00,0.88995,0.8901,0.88955,0.8896,1247300000.0
2009-11-18 14:25:00,0.8896,0.8899,0.8896,0.88985,1550700000.0
2009-11-18 14:30:00,0.88985,0.8899,0.88965,0.88975,1784500003.0
2009-11-18 14:35:00,0.88975,0.8899,0.88965,0.88975,2039200007.0
2009-11-18 14:40:00,0.8897,0.8898,0.88955,0.88965,3871299999.0
2009-11-18 14:45:00,0.88965,0.88985,0.8896,0.8897,2698899992.0
2009-11-18 14:50:00,0.8897,0.88985,0.88965,0.88975,1510799994.0
2009-11-18 14:55:00,0.88975,0.8898,0.88935,0.88965,3335900000.0
2009-11-18 15:00:00,0.88965,0.88975,0.8894,0.8895,3067699995.0
2009-11-18 15:05:00,0.8895,0.88955,0.88915,0.8892,2735599996.0
2009-11-18 15:10:00,0.8892,0.8896,0.88915,0.8894,3029700004.0
2009-11-18 15:15:00,0.8894,0.8897,0.8894,0.88955,2111300000.0
2009-11-18 15:20:00,0.88955,0.8896,0.8895,0.8895,1332600000.0
2009-11-18 15:25:00,0.8895,0.88955,0.88935,0.88935,3194900004.0
2009-11-18 15:30:00,0.88935,0.8895,0.88895,0.88915,3510800003.0
2009-11-18 15:35:00,0.88915,0.8893,0.889,0.8892,3096199996.0
2009-11-18 15:40:00,0.8892,0.88925,0.88875,0.88875,2727200000.0
2009-11-18 15:45:00,0.88875,0.88885,0.8884,0.8887,2910400003.0
2009-11-18 15:50:00,0.8887,0.8888,0.8886,0.88865,1931000005.0
2009-11-18 15:55:00,0.88865,0.889,0.88855,0.88875,1833799997.0
2009-11-18 16:00:00,0.88875,0.8893,0.88855,0.88915,3071100004.0
2009-11-18 16:05:00,0.88915,0.8893,0.88885,0.8893,2944899998.0
2009-11-18 16:10:00,0.8893,0.88955,0.88905,0.88955,2298099996.0
2009-11-18 16:15:00,0.8895,0.89025,0.88945,0.89,3014600000.0
2009-11-18 16:20:00,0.89,0.89045,0.8899,0.89045,2643599997.0
2009-11-18 16:25:00,0.89045,0.8905,0.8902,0.89035,2251900002.0
2009-11-18 16:30:00,0.89035,0.89065,0.8902,0.89055,3949600004.0
2009-11-18 16:35:00,0.8905,0.89095,0.89035,0.89065,4129399999.0
2009-11-18 16:40:00,0.89065,0.8916,0.89055,0.89145,3809100005.0
2009-11-18 16:45:00,0.89145,0.89235,0.8914,0.8919,3878599995.0
2009-11-18 16:50:00,0.8919,0.89195,0.891,0.89145,3778000003.0
2009-11-18 16:55:00,0.8914,0.8915,0.891,0.8911,3630400001.0
2009-11-18 17:00:00,0.8911,0.89135,0.8903,0.89055,4147599991.0
2009-11-18 17:05:00,0.8905,0.8911,0.89045,0.8911,4308499995.0
2009-11-18 17:10:00,0.89105,0.89145,0.89085,0.89135,4216800003.0
2009-11-18 17:15:00,0.89135,0.89175,0.8913,0.8916,3074499994.0
2009-11-18 17:20:00,0.89155,0.89175,0.89145,0.8917,2270400000.0
2009-11-18 17:25:00,0.8917,0.8928,0.8917,0.89275,4704999993.0
2009-11-18 17:30:00,0.89275,0.8929,0.89235,0.89275,3634300001.0
2009-11-18 17:35:00,0.8928,0.89315,0.8925,0.8925,3208000000.0
2009-11-18 17:40:00,0.89255,0.89265,0.89235,0.8926,2586799995.0
2009-11-18 17:45:00,0.8926,0.89265,0.8921,0.89215,2779499996.0
2009-11-18 17:50:00,0.8922,0.89245,0.8921,0.89245,2751700001.0
2009-11-18 17:55:00,0.89245,0.8931,0.89215,0.8931,2900700003.0
2009-11-18 18:00:00,0.8931,0.8934,0.89285,0.8934,2716500000.0
2009-11-18 18:05:00,0.8934,0.89345,0.89315,0.8933,1875899999.0
2009-11-18 18:10:00,0.8933,0.89405,0.8933,0.89385,3374900000.0
2009-11-18 18:15:00,0.89385,0.8943,0.8938,0.894,3947700001.0
2009-11-18 18:20:00,0.894,0.8941,0.89345,0.89355,2364200000.0
2009-11-18 18:25:00,0.89355,0.89365,0.8934,0.8935,2283100000.0
2009-11-18 18:30:00,0.89355,0.89375,0.89345,0.89355,2805600007.0
2009-11-18 18:35:00,0.89355,0.8938,0.89345,0.8937,3395500012.0
2009-11-18 18:40:00,0.8937,0.89395,0.8936,0.8939,2220099997.0
2009-11-18 18:45:00,0.8939,0.89405,0.8937,0.8938,3102700001.0
2009-11-18 18:50:00,0.8938,0.89425,0.8937,0.8942,2636500001.0
2009-11-18 18:55:00,0.8942,0.89475,0.8942,0.8946,2628000001.0
2009-11-18 19:00:00,0.8946,0.8946,0.8942,0.89435,2800800000.0
2009-11-18 19:05:00,0.8943,0.89465,0.8943,0.89455,2563600005.0
2009-11-18 19:10:00,0.89455,0.8946,0.89415,0.89425,2688900010.0
2009-11-18 19:15:00,0.89425,0.89475,0.89405,0.89445,3324099999.0
2009-11-18 19:20:00,0.89445,0.89485,0.89445,0.8946,2558299997.0
2009-11-18 19:25:00,0.8946,0.89465,0.89405,0.8942,1758999997.0
2009-11-18 19:30:00,0.89425,0.8944,0.89415,0.8944,1306300001.0
2009-11-18 19:35:00,0.8944,0.89465,0.8943,0.89445,2491599999.0
2009-11-18 19:40:00,0.89445,0.89465,0.8944,0.89455,1904699998.0
2009-11-18 19:45:00,0.89455,0.89465,0.89445,0.89455,1302099996.0
2009-11-18 19:50:00,0.89455,0.8946,0.89435,0.89455,1619499997.0
2009-11-18 19:55:00,0.8946,0.89465,0.89425,0.89425,2172000000.0
2009-11-18 20:00:00,0.89425,0.89425,0.89365,0.89385,1902999998.0
2009-11-18 20:05:00,0.89385,0.8939,0.89345,0.89355,1805399998.0
2009-11-18 20:10:00,0.89355,0.89365,0.8934,0.8936,2152200010.0
2009-11-18 20:15:00,0.8936,0.8938,0.8933,0.8934,1472279996.0
2009-11-18 20:20:00,0.8934,0.89365,0.89325,0.89355,1819699999.0
2009-11-18 20:25:00,0.89355,0.89365,0.89345,0.89355,1693299998.0
2009-11-18 20:30:00,0.89355,0.8937,0.89355,0.89355,1006500000.0
2009-11-18 20:35:00,0.8936,0.8937,0.89355,0.89365,641700001.0
2009-11-18 20:40:00,0.8936,0.894,0.8936,0.89385,1314400000.0
2009-11-18 20:45:00,0.8938,0.89385,0.8936,0.89365,796900000.0
2009-11-18 20:50:00,0.89365,0.89365,0.89345,0.89355,769700003.0
2009-11-18 20:55:00,0.89355,0.8938,0.89345,0.8938,1479100002.0
2009-11-18 21:00:00,0.8938,0.8939,0.8937,0.89375,949600000.0
2009-11-18 21:05:00,0.89375,0.8938,0.89355,0.8936,1850599999.0
2009-11-18 21:10:00,0.89365,0.8938,0.89355,0.89365,1205799996.0
2009-11-18 21:15:00,0.8936,0.8937,0.8935,0.89355,1319599997.0
2009-11-18 21:20:00,0.89355,0.89355,0.89335,0.89335,1003200000.0
2009-11-18 21:25:00,0.89335,0.8935,0.89325,0.89345,1276400000.0
2009-11-18 21:30:00,0.89345,0.89365,0.89345,0.8936,1131900000.0
2009-11-18 21:35:00,0.8936,0.89375,0.8936,0.8936,1285600002.0
2009-11-18 21:40:00,0.8936,0.8938,0.8936,0.8938,803600000.0
2009-11-18 21:45:00,0.89375,0.8939,0.8937,0.89385,856400000.0
2009-11-18 21:50:00,0.89385,0.8939,0.8936,0.8936,1034400000.0
2009-11-18 21:55:00,0.8936,0.89375,0.89345,0.89365,958900000.0
2009-11-18 22:00:00,0.89365,0.89365,0.8934,0.8935,1072900000.0
2009-11-18 22:05:00,0.89345,0.89365,0.89345,0.89365,946399999.0
2009-11-18 22:10:00,0.89365,0.89365,0.8935,0.8936,457000000.0
2009-11-18 22:15:00,0.8936,0.89375,0.8934,0.89345,976800001.0
2009-11-18 22:20:00,0.89345,0.89355,0.8934,0.89355,628700000.0
2009-11-18 22:25:00,0.89355,0.8936,0.89345,0.8935,811200003.0
2009-11-18 22:30:00,0.8935,0.8935,0.8932,0.89325,1319099999.0
2009-11-18 22:35:00,0.89325,0.8933,0.89315,0.8933,1353300000.0
2009-11-18 22:40:00,0.8933,0.8933,0.8931,0.8932,790400000.0
2009-11-18 22:45:00,0.8932,0.8933,0.89315,0.89315,1084600000.0
2009-11-18 22:50:00,0.89315,0.89345,0.89315,0.89345,1078900001.0
2009-11-18 22:55:00,0.89345,0.8936,0.8933,0.8935,2043100010.0
2009-11-18 23:00:00,0.89355,0.89365,0.89345,0.89365,1119800000.0
2009-11-18 23:05:00,0.89365,0.89375,0.8936,0.89365,1527500001.0
2009-11-18 23:10:00,0.89365,0.89375,0.8936,0.8937,1170799999.0
2009-11-18 23:15:00,0.8937,0.89375,0.89355,0.8937,775500000.0
2009-11-18 23:20:00,0.8937,0.89375,0.89365,0.8937,659500001.0
2009-11-18 23:25:00,0.8937,0.89375,0.89365,0.8937,1217300005.0
2009-11-18 23:30:00,0.8937,0.89375,0.89345,0.89355,465200000.0
2009-11-18 23:35:00,0.8935,0.8936,0.8934,0.8936,377800000.0
2009-11-18 23:40:00,0.8936,0.89365,0.89345,0.89345,416800000.0
2009-11-18 23:45:00,0.89345,0.89355,0.8934,0.89345,436200000.0
2009-11-18 23:50:00,0.89345,0.89365,0.8934,0.89355,672300000.0
2009-11-18 23:55:00,0.89355,0.8936,0.89315,0.8932,612700000.0
2009-11-19 00:00:00,0.89325,0.8935,0.89285,0.8934,1642000000.0
2009-11-19 00:05:00,0.8934,0.89355,0.8933,0.8935,2637400000.0
2009-11-19 00:10:00,0.8935,0.8936,0.89315,0.89325,781400000.0
2009-11-19 00:15:00,0.89325,0.89355,0.89325,0.89355,2436900000.0
2009-11-19 00:20:00,0.8934,0.8936,0.8932,0.8935,1285100000.0
2009-11-19 00:25:00,0.89355,0.8936,0.8934,0.89345,579800000.0
2009-11-19 00:30:00,0.89345,0.89355,0.8934,0.8935,4891699986.0
2009-11-19 00:35:00,0.8935,0.89355,0.8933,0.8935,5533500001.0
2009-11-19 00:40:00,0.8935,0.89355,0.8933,0.89335,2403300001.0
2009-11-19 00:45:00,0.89325,0.89345,0.89325,0.8933,148200000.0
2009-11-19 00:50:00,0.8933,0.89335,0.89315,0.89325,700900000.0
2009-11-19 00:55:00,0.89325,0.8935,0.8932,0.8934,603800000.0
2009-11-19 01:00:00,0.89335,0.8935,0.89335,0.89345,485200000.0
2009-11-19 01:05:00,0.8934,0.89345,0.8933,0.89335,205200000.0
2009-11-19 01:10:00,0.89335,0.8934,0.89335,0.89335,527600004.0
2009-11-19 01:15:00,0.89335,0.8934,0.89335,0.89335,187000000.0
2009-11-19 01:20:00,0.89335,0.8935,0.89335,0.8934,867699998.0
2009-11-19 01:25:00,0.8934,0.89345,0.89335,0.89345,535600000.0
2009-11-19 01:30:00,0.89335,0.89365,0.89335,0.89355,892399996.0
2009-11-19 01:35:00,0.8935,0.89355,0.8933,0.8934,898899999.0
2009-11-19 01:40:00,0.8934,0.8934,0.89315,0.8932,1304800002.0
2009-11-19 01:45:00,0.8932,0.8932,0.89305,0.89305,1015299997.0
2009-11-19 01:50:00,0.89305,0.8933,0.893,0.8932,1702400005.0
2009-11-19 01:55:00,0.89325,0.89335,0.89315,0.8932,1241800007.0
2009-11-19 02:00:00,0.89325,0.89335,0.8931,0.89335,1578000005.0
2009-11-19 02:05:00,0.89335,0.89374,0.89335,0.89371,6066099949.0
2009-11-19 02:10:00,0.8936,0.89365,0.89355,0.89365,6144299979.0
2009-11-19 02:15:00,0.89365,0.89375,0.89355,0.8936,1734800002.0
2009-11-19 02:20:00,0.8936,0.89365,0.8932,0.8932,528099999.0
2009-11-19 02:25:00,0.89325,0.89345,0.8931,0.89345,1737100000.0
2009-11-19 02:30:00,0.8934,0.89355,0.8934,0.8935,1330799998.0
2009-11-19 02:35:00,0.89345,0.89365,0.89345,0.89365,1229299994.0
2009-11-19 02:40:00,0.89365,0.89365,0.8935,0.89355,803000008.0
2009-11-19 02:45:00,0.89355,0.89355,0.8934,0.8935,1577100001.0
2009-11-19 02:50:00,0.8935,0.8938,0.89345,0.8938,2723800006.0
2009-11-19 02:55:00,0.89385,0.89385,0.8935,0.89355,2644200000.0
2009-11-19 03:00:00,0.89355,0.89395,0.89345,0.8939,1766400001.0
2009-11-19 03:05:00,0.8939,0.8939,0.8937,0.8938,1592099993.0
2009-11-19 03:10:00,0.8938,0.89385,0.89365,0.89365,2357700001.0
2009-11-19 03:15:00,0.89365,0.8939,0.89355,0.8936,2740000004.0
2009-11-19 03:20:00,0.8936,0.89435,0.8936,0.8943,1054800000.0
2009-11-19 03:25:00,0.8943,0.8943,0.8937,0.89375,2453600001.0
2009-11-19 03:30:00,0.8938,0.89385,0.89345,0.89385,2401299997.0
2009-11-19 03:35:00,0.89385,0.89425,0.89375,0.8939,2941400000.0
2009-11-19 03:40:00,0.8939,0.8941,0.8937,0.89385,1914100004.0
2009-11-19 03:45:00,0.89385,0.89435,0.8938,0.89435,2058199999.0
2009-11-19 03:50:00,0.89435,0.89445,0.89415,0.89415,2782700002.0
2009-11-19 03:55:00,0.89415,0.8942,0.89385,0.89405,674000000.0
2009-11-19 04:00:00,0.89405,0.89415,0.89385,0.8939,1978599997.0
2009-11-19 04:05:00,0.8939,0.8941,0.8937,0.89385,3052199997.0
2009-11-19 04:10:00,0.8939,0.89405,0.89375,0.8939,2684699999.0
2009-11-19 04:15:00,0.8939,0.8939,0.89365,0.89385,1926099996.0
2009-11-19 04:20:00,0.89385,0.8939,0.89365,0.8937,1281400000.0
2009-11-19 04:25:00,0.8937,0.89375,0.8936,0.8937,1656800003.0
2009-11-19 04:30:00,0.8937,0.8937,0.8934,0.89345,3085700005.0
2009-11-19 04:35:00,0.89345,0.8937,0.89345,0.89365,2296600000.0
2009-11-19 04:40:00,0.89365,0.8938,0.89355,0.8937,1954100002.0
2009-11-19 04:45:00,0.8937,0.89375,0.8936,0.89375,1131800001.0
2009-11-19 04:50:00,0.89375,0.8938,0.89365,0.8937,1250699999.0
2009-11-19 04:55:00,0.8937,0.89385,0.8936,0.89375,1533400002.0
2009-11-19 05:00:00,0.89375,0.89375,0.89345,0.89345,1193300002.0
2009-11-19 05:05:00,0.89345,0.89405,0.89345,0.89405,1480400001.0
2009-11-19 05:10:00,0.89405,0.8941,0.89355,0.89375,1944100000.0
2009-11-19 05:15:00,0.89375,0.8938,0.89365,0.8937,1374300000.0
2009-11-19 05:20:00,0.8937,0.8938,0.8936,0.8937,1025600000.0
2009-11-19 05:25:00,0.8937,0.8937,0.89355,0.8937,1200600000.0
2009-11-19 05:30:00,0.8937,0.89395,0.8936,0.89365,1576200001.0
2009-11-19 05:35:00,0.89365,0.89375,0.8935,0.89375,842000000.0
2009-11-19 05:40:00,0.89375,0.89375,0.8936,0.8937,1292199999.0
2009-11-19 05:45:00,0.89365,0.8937,0.89345,0.89345,2228400000.0
2009-11-19 05:50:00,0.89345,0.8937,0.89335,0.89345,1988400001.0
2009-11-19 05:55:00,0.89345,0.8935,0.8932,0.8935,1199500001.0
2009-11-19 06:00:00,0.8935,0.89355,0.89325,0.8934,1696200000.0
2009-11-19 06:05:00,0.8934,0.89345,0.89315,0.8933,981800000.0
2009-11-19 06:10:00,0.8933,0.8934,0.89325,0.8933,1224700000.0
2009-11-19 06:15:00,0.8933,0.8934,0.89295,0.89315,2585000001.0
2009-11-19 06:20:00,0.89315,0.8932,0.893,0.89305,1468600000.0
2009-11-19 06:25:00,0.89305,0.8931,0.89295,0.89305,1737400000.0
2009-11-19 06:30:00,0.89305,0.8932,0.893,0.89315,2035100000.0
2009-11-19 06:35:00,0.89315,0.8932,0.893,0.8931,1239500000.0
2009-11-19 06:40:00,0.8931,0.89315,0.89265,0.8927,1793900000.0
2009-11-19 06:45:00,0.8927,0.8934,0.8927,0.89285,3283500002.0
2009-11-19 06:50:00,0.89285,0.89325,0.89285,0.89325,2141299998.0
2009-11-19 06:55:00,0.89325,0.89325,0.89305,0.89305,1386400004.0
2009-11-19 07:00:00,0.89305,0.89305,0.8928,0.8929,1194999998.0
2009-11-19 07:05:00,0.8929,0.89295,0.89275,0.89285,1608100000.0
2009-11-19 07:10:00,0.89285,0.89305,0.8926,0.8927,2614200002.0
2009-11-19 07:15:00,0.8927,0.893,0.8927,0.8929,1670899998.0
2009-11-19 07:20:00,0.8929,0.89305,0.8929,0.893,1367999999.0
2009-11-19 07:25:00,0.893,0.8931,0.893,0.89305,775700000.0
2009-11-19 07:30:00,0.89305,0.89325,0.89295,0.89305,992800000.0
2009-11-19 07:35:00,0.893,0.8931,0.89295,0.8931,981700001.0
2009-11-19 07:40:00,0.8931,0.8932,0.89305,0.89305,1407000003.0
2009-11-19 07:45:00,0.89305,0.8931,0.8927,0.89275,2984200001.0
2009-11-19 07:50:00,0.89275,0.8929,0.89255,0.8927,1987599992.0
2009-11-19 07:55:00,0.8927,0.89285,0.8925,0.8928,2314600001.0
2009-11-19 08:00:00,0.8928,0.89295,0.8928,0.8929,1347700000.0
2009-11-19 08:05:00,0.8929,0.893,0.8928,0.893,1414999999.0
2009-11-19 08:10:00,0.893,0.893,0.8924,0.8925,2503000003.0
2009-11-19 08:15:00,0.8925,0.8926,0.89215,0.8922,2350200004.0
2009-11-19 08:20:00,0.8922,0.89255,0.89215,0.8924,2880600003.0
2009-11-19 08:25:00,0.8924,0.89275,0.8924,0.8927,1492199999.0
2009-11-19 08:30:00,0.8927,0.8928,0.8925,0.89265,2223500000.0
2009-11-19 08:35:00,0.89265,0.89285,0.8922,0.89235,2416399993.0
2009-11-19 08:40:00,0.8924,0.89255,0.8921,0.8925,2932999999.0
2009-11-19 08:45:00,0.8925,0.8925,0.8923,0.89235,1549300003.0
2009-11-19 08:50:00,0.89235,0.89235,0.8922,0.8923,991399998.0
2009-11-19 08:55:00,0.89225,0.89235,0.89205,0.89215,2333599996.0
2009-11-19 09:00:00,0.89215,0.89265,0.89215,0.89265,1164200001.0
2009-11-19 09:05:00,0.89265,0.89305,0.8925,0.89295,2203400004.0
2009-11-19 09:10:00,0.89295,0.89325,0.8926,0.8932,3243799993.0
2009-11-19 09:15:00,0.8932,0.89345,0.89255,0.89275,4590900003.0
2009-11-19 09:20:00,0.89275,0.89285,0.89186,0.8926,6106400018.0
2009-11-19 09:25:00,0.8926,0.8929,0.89255,0.89285,1282899998.0
2009-11-19 09:30:00,0.89285,0.8929,0.8926,0.89285,2232499993.0
2009-11-19 09:35:00,0.89285,0.8936,0.89285,0.8934,3524999999.0
2009-11-19 09:40:00,0.8934,0.8934,0.89255,0.89265,4236899997.0
2009-11-19 09:45:00,0.89265,0.8933,0.8925,0.8931,5975499988.0
2009-11-19 09:50:00,0.8931,0.8931,0.89245,0.89275,3744900002.0
2009-11-19 09:55:00,0.89275,0.89285,0.89245,0.8927,5343999982.0
2009-11-19 10:00:00,0.89265,0.89295,0.89225,0.89265,4042100003.0
2009-11-19 10:05:00,0.89265,0.89275,0.89215,0.89225,4713900001.0
2009-11-19 10:10:00,0.89225,0.89265,0.89195,0.8923,4892299991.0
2009-11-19 10:15:00,0.8923,0.8925,0.89145,0.89205,5486600005.0
2009-11-19 10:20:00,0.89205,0.89215,0.89175,0.892,4936899996.0
2009-11-19 10:25:00,0.892,0.89235,0.8916,0.8916,5830499985.0
2009-11-19 10:30:00,0.8917,0.89185,0.8916,0.89165,4021400000.0
2009-11-19 10:35:00,0.89165,0.89175,0.8914,0.8917,4913099984.0
2009-11-19 10:40:00,0.8917,0.89175,0.89145,0.8915,4330300017.0
2009-11-19 10:45:00,0.89145,0.89185,0.8914,0.89185,3025900006.0
2009-11-19 10:50:00,0.89185,0.8919,0.89165,0.8918,3116699999.0
2009-11-19 10:55:00,0.89175,0.892,0.8917,0.89185,4324899995.0
2009-11-19 11:00:00,0.8919,0.892,0.8915,0.89175,3726500000.0
2009-11-19 11:05:00,0.89175,0.89195,0.89155,0.89185,3388799994.0
2009-11-19 11:10:00,0.89185,0.8919,0.8914,0.89145,4643500019.0
2009-11-19 11:15:00,0.89145,0.89165,0.89095,0.891,5161500005.0
2009-11-19 11:20:00,0.89095,0.8911,0.8906,0.8906,4465099994.0
2009-11-19 11:25:00,0.89065,0.8912,0.89055,0.891,3974800010.0
2009-11-19 11:30:00,0.89095,0.8914,0.8899,0.89115,3669699997.0
2009-11-19 11:35:00,0.89115,0.8913,0.891,0.89105,3551999996.0
2009-11-19 11:40:00,0.89105,0.8912,0.8906,0.891,3346099993.0
2009-11-19 11:45:00,0.891,0.89105,0.89045,0.89045,2337399998.0
2009-11-19 11:50:00,0.89045,0.89055,0.8901,0.8904,2295000001.0
2009-11-19 11:55:00,0.8904,0.89085,0.8904,0.8908,2168100000.0
2009-11-19 12:00:00,0.8908,0.89085,0.8903,0.89075,2950900000.0
2009-11-19 12:05:00,0.89075,0.8909,0.8904,0.8905,2035800000.0
2009-11-19 12:10:00,0.8905,0.89085,0.8904,0.8908,1999700000.0
2009-11-19 12:15:00,0.8908,0.89085,0.8906,0.89075,900200000.0
2009-11-19 12:20:00,0.89075,0.891,0.89065,0.8909,2017400006.0
2009-11-19 12:25:00,0.8909,0.8914,0.8909,0.89135,2425300000.0
2009-11-19 12:30:00,0.8914,0.8924,0.8911,0.89225,3663099995.0
2009-11-19 12:35:00,0.89225,0.8928,0.89205,0.89245,3165400005.0
2009-11-19 12:40:00,0.89245,0.89265,0.89225,0.89265,2462000002.0
2009-11-19 12:45:00,0.89265,0.89345,0.8925,0.89325,4693599999.0
2009-11-19 12:50:00,0.89325,0.89335,0.8929,0.89295,3229700002.0
2009-11-19 12:55:00,0.89295,0.89315,0.8927,0.8929,3195899998.0
2009-11-19 13:00:00,0.8929,0.8932,0.8928,0.89285,2570900009.0
2009-11-19 13:05:00,0.8928,0.89295,0.89265,0.89275,1608300000.0
2009-11-19 13:10:00,0.89275,0.89275,0.8923,0.89255,2039100001.0
2009-11-19 13:15:00,0.89255,0.89265,0.89245,0.89265,2662600002.0
2009-11-19 13:20:00,0.89265,0.89315,0.89255,0.893,2346199996.0
2009-11-19 13:25:00,0.893,0.89325,0.89265,0.89305,2562099998.0
2009-11-19 13:30:00,0.89305,0.89355,0.8929,0.89325,3672600003.0
2009-11-19 13:35:00,0.89325,0.89385,0.89325,0.89335,2305700001.0
2009-11-19 13:40:00,0.89335,0.8935,0.8931,0.89335,2648000000.0
2009-11-19 13:45:00,0.8933,0.8937,0.8931,0.89345,2973599997.0
2009-11-19 13:50:00,0.89345,0.89355,0.89335,0.89345,2544699996.0
2009-11-19 13:55:00,0.89345,0.8938,0.8933,0.8934,2361699998.0
2009-11-19 14:00:00,0.8934,0.89395,0.89325,0.89355,2760199996.0
2009-11-19 14:05:00,0.89355,0.8936,0.89345,0.89345,2506300001.0
2009-11-19 14:10:00,0.89345,0.89355,0.8932,0.89345,3117899991.0
2009-11-19 14:15:00,0.89345,0.8936,0.8929,0.893,3018499994.0
2009-11-19 14:20:00,0.893,0.89325,0.89295,0.8931,2960500011.0
2009-11-19 14:25:00,0.8931,0.8932,0.89295,0.8932,3496900003.0
2009-11-19 14:30:00,0.8932,0.89325,0.89295,0.89305,3006200000.0
2009-11-19 14:35:00,0.89305,0.89315,0.89275,0.89295,2584899999.0
2009-11-19 14:40:00,0.89295,0.89305,0.8927,0.8927,3043999994.0
2009-11-19 14:45:00,0.89275,0.89295,0.8925,0.8928,3370699995.0
2009-11-19 14:50:00,0.89285,0.89295,0.8925,0.89295,2981000000.0
2009-11-19 14:55:00,0.8929,0.89315,0.89265,0.8929,3957699994.0
2009-11-19 15:00:00,0.8929,0.8931,0.8928,0.893,1674499993.0
2009-11-19 15:05:00,0.893,0.89325,0.89285,0.8932,3012699998.0
2009-11-19 15:10:00,0.89325,0.89375,0.893,0.89375,3172000012.0
2009-11-19 15:15:00,0.89375,0.89385,0.8934,0.8937,4082399998.0
2009-11-19 15:20:00,0.8937,0.894,0.8937,0.8939,1742100002.0
2009-11-19 15:25:00,0.8939,0.8939,0.8936,0.8938,3348299996.0
2009-11-19 15:30:00,0.8938,0.89385,0.8934,0.89355,3957499998.0
2009-11-19 15:35:00,0.89355,0.89365,0.89335,0.8935,3831699999.0
2009-11-19 15:40:00,0.8935,0.89365,0.89325,0.89365,3350800009.0
2009-11-19 15:45:00,0.8936,0.894,0.8936,0.8939,2719199995.0
2009-11-19 15:50:00,0.89395,0.8943,0.8938,0.89415,3713099995.0
2009-11-19 15:55:00,0.89415,0.89425,0.894,0.89415,3071600000.0
2009-11-19 16:00:00,0.89415,0.89415,0.89345,0.89375,4141899998.0
2009-11-19 16:05:00,0.8938,0.8942,0.89365,0.8941,3630600000.0
2009-11-19 16:10:00,0.8941,0.8942,0.89385,0.8941,2571400000.0
2009-11-19 16:15:00,0.8941,0.895,0.8941,0.8949,2580100000.0
2009-11-19 16:20:00,0.8949,0.89535,0.89485,0.8949,5049899996.0
2009-11-19 16:25:00,0.8949,0.895,0.89455,0.8946,3291699998.0
2009-11-19 16:30:00,0.8946,0.8947,0.89445,0.8945,5046899984.0
2009-11-19 16:35:00,0.8945,0.89475,0.89415,0.8942,5304500005.0
2009-11-19 16:40:00,0.8942,0.8948,0.89405,0.89425,5212500003.0
2009-11-19 16:45:00,0.89425,0.8944,0.8939,0.89425,3443100001.0
2009-11-19 16:50:00,0.8942,0.8944,0.894,0.89425,3773999998.0
2009-11-19 16:55:00,0.89425,0.89475,0.8942,0.8942,2131200003.0
2009-11-19 17:00:00,0.8942,0.89455,0.89415,0.8945,2475000001.0
2009-11-19 17:05:00,0.8945,0.89465,0.8943,0.8943,4165900003.0
2009-11-19 17:10:00,0.8943,0.8954,0.89415,0.89535,4099399996.0
2009-11-19 17:15:00,0.8954,0.89545,0.895,0.89525,4815099997.0
2009-11-19 17:20:00,0.89525,0.8953,0.8951,0.89525,4608700005.0
2009-11-19 17:25:00,0.89525,0.8954,0.89515,0.8953,3200099997.0
2009-11-19 17:30:00,0.8953,0.89535,0.89495,0.89505,1993199996.0
2009-11-19 17:35:00,0.89505,0.89505,0.8946,0.8946,2885700006.0
2009-11-19 17:40:00,0.8946,0.8947,0.8944,0.8947,2806399988.0
2009-11-19 17:45:00,0.8947,0.89475,0.89405,0.8942,3045700001.0
2009-11-19 17:50:00,0.8942,0.8944,0.89405,0.89425,3423299998.0
2009-11-19 17:55:00,0.89425,0.89445,0.894,0.894,2563699995.0
2009-11-19 18:00:00,0.89395,0.8941,0.89375,0.89395,6472399998.0
2009-11-19 18:05:00,0.89395,0.89415,0.89365,0.89385,5254200002.0
2009-11-19 18:10:00,0.89385,0.89455,0.8938,0.89405,4112999995.0
2009-11-19 18:15:00,0.8941,0.8941,0.89355,0.89375,6616199991.0
2009-11-19 18:20:00,0.89375,0.89385,0.89355,0.8936,2487600000.0
2009-11-19 18:25:00,0.8936,0.8942,0.89345,0.8942,2392500001.0
2009-11-19 18:30:00,0.8942,0.89445,0.894,0.8941,2452499997.0
2009-11-19 18:35:00,0.89415,0.8944,0.89405,0.89425,2485699996.0
2009-11-19 18:40:00,0.89425,0.8943,0.8937,0.89385,3052699998.0
2009-11-19 18:45:00,0.89385,0.894,0.8937,0.89375,3801300004.0
2009-11-19 18:50:00,0.89375,0.89415,0.8936,0.89405,2550800001.0
2009-11-19 18:55:00,0.89405,0.8951,0.8939,0.89475,3696900005.0
2009-11-19 19:00:00,0.89475,0.89515,0.89445,0.89515,2505399999.0
2009-11-19 19:05:00,0.89515,0.8954,0.895,0.89525,1510399999.0
2009-11-19 19:10:00,0.89525,0.89535,0.8948,0.8949,2177100001.0
2009-11-19 19:15:00,0.89485,0.89515,0.89475,0.8949,1741400003.0
2009-11-19 19:20:00,0.8949,0.89555,0.8949,0.89495,2595200002.0
2009-11-19 19:25:00,0.8949,0.8951,0.8948,0.895,1887599999.0
2009-11-19 19:30:00,0.89505,0.89535,0.89495,0.89495,2215500000.0
2009-11-19 19:35:00,0.895,0.8953,0.89495,0.89505,2644300000.0
2009-11-19 19:40:00,0.89505,0.8956,0.89505,0.8955,1828699997.0
2009-11-19 19:45:00,0.8955,0.8956,0.89535,0.89555,2488600000.0
2009-11-19 19:50:00,0.89555,0.89555,0.89525,0.8954,2506299995.0
2009-11-19 19:55:00,0.8954,0.8955,0.8952,0.8955,1437000002.0
2009-11-19 20:00:00,0.8955,0.8955,0.89525,0.89545,1251599995.0
2009-11-19 20:05:00,0.89545,0.89585,0.89545,0.8957,1384000000.0
2009-11-19 20:10:00,0.8957,0.8964,0.89555,0.89615,1391500000.0
2009-11-19 20:15:00,0.89615,0.89625,0.89605,0.8961,993799999.0
2009-11-19 20:20:00,0.8961,0.89625,0.8959,0.89595,1079899998.0
2009-11-19 20:25:00,0.89595,0.89645,0.89595,0.89645,1497499998.0
2009-11-19 20:30:00,0.89645,0.8965,0.89615,0.89615,2014100000.0
2009-11-19 20:35:00,0.89615,0.89625,0.8957,0.8957,667500001.0
2009-11-19 20:40:00,0.8957,0.89595,0.8957,0.89595,584200000.0
2009-11-19 20:45:00,0.89595,0.89625,0.8959,0.8961,1401900001.0
2009-11-19 20:50:00,0.8961,0.89615,0.8955,0.89565,535000001.0
2009-11-19 20:55:00,0.8956,0.89595,0.8956,0.89595,964700001.0
2009-11-19 21:00:00,0.89595,0.89625,0.8959,0.89605,931100000.0
2009-11-19 21:05:00,0.896,0.8961,0.89585,0.8959,917100000.0
2009-11-19 21:10:00,0.8959,0.89595,0.89575,0.8959,1563799998.0
2009-11-19 21:15:00,0.8959,0.89595,0.8957,0.8958,1572600002.0
2009-11-19 21:20:00,0.8958,0.89625,0.8957,0.8962,1953999998.0
2009-11-19 21:25:00,0.89625,0.89655,0.896,0.8961,1769099998.0
2009-11-19 21:30:00,0.8961,0.8961,0.8959,0.89595,648900000.0
2009-11-19 21:35:00,0.8959,0.89595,0.89535,0.89555,926299999.0
2009-11-19 21:40:00,0.89555,0.89655,0.89555,0.89645,2172100001.0
2009-11-19 21:45:00,0.89645,0.89645,0.8962,0.8964,1104900000.0
2009-11-19 21:50:00,0.8964,0.89645,0.8962,0.89625,751900000.0
2009-11-19 21:55:00,0.89625,0.89625,0.896,0.8961,940200000.0
2009-11-19 22:00:00,0.8961,0.89635,0.89605,0.8963,1118399999.0
2009-11-19 22:05:00,0.89625,0.8963,0.8961,0.89625,1246599996.0
2009-11-19 22:10:00,0.89625,0.89625,0.89595,0.896,1403999996.0
2009-11-19 22:15:00,0.896,0.8961,0.89585,0.89595,1424700002.0
2009-11-19 22:20:00,0.8959,0.8961,0.8959,0.896,960900000.0
2009-11-19 22:25:00,0.896,0.89605,0.8957,0.8957,1255099999.0
2009-11-19 22:30:00,0.89565,0.89605,0.89565,0.8958,949199998.0
2009-11-19 22:35:00,0.89575,0.89595,0.89575,0.89585,1332000002.0
2009-11-19 22:40:00,0.89585,0.8963,0.8957,0.89605,2076099999.0
2009-11-19 22:45:00,0.89605,0.89605,0.89545,0.89555,1854699998.0
2009-11-19 22:50:00,0.89555,0.89565,0.89535,0.89535,1002400000.0
2009-11-19 22:55:00,0.8954,0.89555,0.8953,0.8953,719999998.0
2009-11-19 23:00:00,0.89535,0.89555,0.89535,0.8954,1037900000.0
2009-11-19 23:05:00,0.8954,0.89545,0.89535,0.89545,536400000.0
2009-11-19 23:10:00,0.89545,0.8956,0.89545,0.8955,616300000.0
2009-11-19 23:15:00,0.8955,0.89565,0.89545,0.89555,603000000.0
2009-11-19 23:20:00,0.89555,0.89565,0.8952,0.89525,1035600000.0
2009-11-19 23:25:00,0.89525,0.8954,0.89525,0.89535,298400000.0
2009-11-19 23:30:00,0.89535,0.89545,0.89535,0.89545,439200000.0
2009-11-19 23:35:00,0.89545,0.89545,0.8954,0.89545,523800000.0
2009-11-19 23:40:00,0.89545,0.8955,0.8953,0.89545,450800000.0
2009-11-19 23:45:00,0.89545,0.89545,0.89535,0.8954,312800000.0
2009-11-19 23:50:00,0.8954,0.8955,0.89525,0.8954,554000000.0
2009-11-19 23:55:00,0.8954,0.89545,0.8953,0.8953,1104900000.0
2009-11-20 00:00:00,0.8953,0.89555,0.89505,0.8952,155600000.0
2009-11-20 00:05:00,0.89525,0.8954,0.89515,0.89525,235600000.0
2009-11-20 00:10:00,0.89525,0.8953,0.8951,0.8952,295800000.0
2009-11-20 00:15:00,0.89525,0.89535,0.8952,0.8952,236100000.0
2009-11-20 00:20:00,0.8952,0.8953,0.8951,0.8952,115400000.0
2009-11-20 00:25:00,0.8952,0.8953,0.8951,0.89515,190200000.0
2009-11-20 00:30:00,0.89515,0.8953,0.89505,0.8952,567700000.0
2009-11-20 00:35:00,0.89515,0.8953,0.89505,0.89515,173000000.0
2009-11-20 00:40:00,0.89515,0.89535,0.8951,0.89535,365000002.0
2009-11-20 00:45:00,0.89535,0.89555,0.89535,0.8955,360400000.0
2009-11-20 00:50:00,0.8955,0.8956,0.8954,0.8955,652400000.0
2009-11-20 00:55:00,0.8955,0.89565,0.89545,0.8956,753200000.0
2009-11-20 01:00:00,0.8956,0.89575,0.8955,0.8957,976000000.0
2009-11-20 01:05:00,0.8957,0.8957,0.89545,0.89555,549500002.0
2009-11-20 01:10:00,0.89555,0.8959,0.8955,0.8958,2153999996.0
2009-11-20 01:15:00,0.89585,0.89585,0.89565,0.89565,402600000.0
2009-11-20 01:20:00,0.89565,0.89575,0.8952,0.8952,764700000.0
2009-11-20 01:25:00,0.8952,0.8953,0.895,0.89525,1614450000.0
2009-11-20 01:30:00,0.89525,0.8953,0.8952,0.89525,1167700000.0
2009-11-20 01:35:00,0.89525,0.89535,0.89525,0.8953,972500000.0
2009-11-20 01:40:00,0.8953,0.8954,0.89515,0.89515,895700000.0
2009-11-20 01:45:00,0.89515,0.8953,0.89515,0.8953,407600000.0
2009-11-20 01:50:00,0.8953,0.89565,0.8951,0.89515,1619100000.0
2009-11-20 01:55:00,0.89515,0.89555,0.89515,0.89555,1263100000.0
2009-11-20 02:00:00,0.89555,0.89565,0.8953,0.8955,2233099995.0
2009-11-20 02:05:00,0.8955,0.8956,0.89545,0.8955,737699999.0
2009-11-20 02:10:00,0.89545,0.8958,0.89535,0.8956,2841299999.0
2009-11-20 02:15:00,0.8956,0.89585,0.8955,0.89575,1759200000.0
2009-11-20 02:20:00,0.89575,0.8959,0.89555,0.89565,1863399992.0
2009-11-20 02:25:00,0.89565,0.89575,0.8955,0.89565,2370199995.0
2009-11-20 02:30:00,0.89565,0.89575,0.8956,0.8956,2432699988.0
2009-11-20 02:35:00,0.8956,0.89595,0.8954,0.89585,2680499995.0
2009-11-20 02:40:00,0.89585,0.89595,0.8957,0.89585,2611099993.0
2009-11-20 02:45:00,0.89585,0.8959,0.89575,0.89585,1518699998.0
2009-11-20 02:50:00,0.89585,0.8959,0.8957,0.8959,1823399997.0
2009-11-20 02:55:00,0.89585,0.89585,0.89555,0.89565,2779899997.0
2009-11-20 03:00:00,0.89565,0.89585,0.89555,0.89575,2471500001.0
2009-11-20 03:05:00,0.89575,0.8959,0.8955,0.8958,3432599997.0
2009-11-20 03:10:00,0.89575,0.8958,0.89555,0.8956,2358999990.0
2009-11-20 03:15:00,0.89555,0.89575,0.89535,0.8955,2504699997.0
2009-11-20 03:20:00,0.8955,0.89555,0.89525,0.89525,2696599998.0
2009-11-20 03:25:00,0.89525,0.8954,0.89525,0.8953,1918900000.0
2009-11-20 03:30:00,0.8953,0.8953,0.89525,0.8953,1103500000.0
2009-11-20 03:35:00,0.8953,0.89535,0.89505,0.8951,1476199999.0
2009-11-20 03:40:00,0.8951,0.89525,0.895,0.89525,1645799999.0
2009-11-20 03:45:00,0.89525,0.8954,0.8949,0.89505,2952099993.0
2009-11-20 03:50:00,0.89505,0.8952,0.8949,0.8951,1643899999.0
2009-11-20 03:55:00,0.8951,0.89515,0.8949,0.8951,2601199998.0
2009-11-20 04:00:00,0.89505,0.8953,0.895,0.89525,2020500005.0
2009-11-20 04:05:00,0.89525,0.89525,0.89495,0.895,2136799999.0
2009-11-20 04:10:00,0.895,0.8956,0.89495,0.8955,2985699996.0
2009-11-20 04:15:00,0.89555,0.8956,0.8953,0.8955,4158999990.0
2009-11-20 04:20:00,0.8955,0.8956,0.8954,0.89545,2752900006.0
2009-11-20 04:25:00,0.89545,0.8957,0.89545,0.89565,709299998.0
2009-11-20 04:30:00,0.89565,0.89585,0.89565,0.8958,1246099999.0
2009-11-20 04:35:00,0.89575,0.8958,0.8957,0.89575,1472800000.0
2009-11-20 04:40:00,0.89575,0.89575,0.89555,0.89555,535300001.0
2009-11-20 04:45:00,0.89555,0.8957,0.8955,0.89565,882499999.0
2009-11-20 04:50:00,0.89565,0.8957,0.89553,0.89565,489400001.0
2009-11-20 04:55:00,0.89565,0.89575,0.89555,0.89565,1517999998.0
2009-11-20 05:00:00,0.89565,0.8957,0.8955,0.89555,1657000001.0
2009-11-20 05:05:00,0.89555,0.89575,0.89545,0.89565,1179299998.0
2009-11-20 05:10:00,0.89565,0.8957,0.89545,0.89545,2192200005.0
2009-11-20 05:15:00,0.89545,0.89575,0.8954,0.89565,1105699996.0
2009-11-20 05:20:00,0.89565,0.89585,0.89555,0.8957,1248699999.0
2009-11-20 05:25:00,0.8957,0.89575,0.89555,0.89575,1079400002.0
2009-11-20 05:30:00,0.89575,0.89585,0.89565,0.8958,927000000.0
2009-11-20 05:35:00,0.8958,0.89585,0.89575,0.89585,1059500001.0
2009-11-20 05:40:00,0.89585,0.89595,0.8958,0.89585,1195500000.0
2009-11-20 05:45:00,0.89585,0.89595,0.89585,0.89595,1612000000.0
2009-11-20 05:50:00,0.89595,0.89595,0.89575,0.8958,1117200001.0
2009-11-20 05:55:00,0.8958,0.89585,0.89555,0.8957,2108100000.0
2009-11-20 06:00:00,0.89565,0.89585,0.89565,0.89585,1362600001.0
2009-11-20 06:05:00,0.89585,0.89585,0.89565,0.89565,2320599999.0
2009-11-20 06:10:00,0.89565,0.8958,0.8956,0.8957,2241299998.0
2009-11-20 06:15:00,0.8957,0.89585,0.8956,0.8958,2171200001.0
2009-11-20 06:20:00,0.89585,0.8961,0.89575,0.8959,2376000002.0
2009-11-20 06:25:00,0.8959,0.89595,0.89575,0.8958,1579600002.0
2009-11-20 06:30:00,0.8958,0.89595,0.8956,0.89575,2822300003.0
2009-11-20 06:35:00,0.8957,0.89585,0.89565,0.8958,1323999999.0
2009-11-20 06:40:00,0.8958,0.896,0.89565,0.8959,1956900004.0
2009-11-20 06:45:00,0.8959,0.89595,0.8957,0.89575,1288700002.0
2009-11-20 06:50:00,0.89575,0.89585,0.89565,0.8957,1120000000.0
2009-11-20 06:55:00,0.89575,0.89585,0.8956,0.8957,1609400005.0
2009-11-20 07:00:00,0.8957,0.8957,0.89505,0.89515,1287999993.0
2009-11-20 07:05:00,0.89515,0.8953,0.895,0.89505,1597200001.0
2009-11-20 07:10:00,0.89505,0.8951,0.895,0.89505,1929200001.0
2009-11-20 07:15:00,0.89505,0.89515,0.89495,0.89505,1570199997.0
2009-11-20 07:20:00,0.89505,0.89505,0.8948,0.89485,1036199999.0
2009-11-20 07:25:00,0.89485,0.89495,0.89475,0.8949,1854700001.0
2009-11-20 07:30:00,0.8949,0.89505,0.89485,0.89495,1595300001.0
2009-11-20 07:35:00,0.89495,0.89495,0.89475,0.8949,2249300004.0
2009-11-20 07:40:00,0.8949,0.89515,0.89485,0.8951,1769300000.0
2009-11-20 07:45:00,0.8951,0.89515,0.8949,0.89495,1309100001.0
2009-11-20 07:50:00,0.89495,0.89515,0.89495,0.8951,1633300005.0
2009-11-20 07:55:00,0.8951,0.89515,0.89505,0.89505,653399999.0
2009-11-20 08:00:00,0.89505,0.89525,0.89505,0.89525,1523500002.0
2009-11-20 08:05:00,0.89525,0.89525,0.89515,0.89525,944000000.0
2009-11-20 08:10:00,0.89525,0.89545,0.8952,0.89545,1140500001.0
2009-11-20 08:15:00,0.89545,0.896,0.89545,0.8959,2344500006.0
2009-11-20 08:20:00,0.8959,0.8963,0.89585,0.8962,3539500000.0
2009-11-20 08:25:00,0.89635,0.8968,0.89625,0.89665,2399600001.0
2009-11-20 08:30:00,0.89665,0.89695,0.8966,0.89685,1387699999.0
2009-11-20 08:35:00,0.89685,0.8969,0.89665,0.89665,1311600001.0
2009-11-20 08:40:00,0.89665,0.8971,0.8966,0.89665,2354300000.0
2009-11-20 08:45:00,0.89665,0.89675,0.8963,0.8963,2387800005.0
2009-11-20 08:50:00,0.8963,0.89635,0.89625,0.89625,1264000000.0
2009-11-20 08:55:00,0.89625,0.8963,0.89615,0.8962,1657899999.0
2009-11-20 09:00:00,0.8962,0.8966,0.8962,0.89645,1776800000.0
2009-11-20 09:05:00,0.89645,0.89675,0.89645,0.8967,2483000001.0
2009-11-20 09:10:00,0.8967,0.8967,0.89625,0.89625,2840499999.0
2009-11-20 09:15:00,0.89625,0.8963,0.896,0.896,3444999996.0
2009-11-20 09:20:00,0.896,0.89645,0.896,0.8964,2786100000.0
2009-11-20 09:25:00,0.8964,0.8965,0.89625,0.8964,2736999998.0
2009-11-20 09:30:00,0.8964,0.89675,0.8962,0.8966,4047799998.0
2009-11-20 09:35:00,0.8966,0.89685,0.89615,0.89665,4732999996.0
2009-11-20 09:40:00,0.89665,0.89665,0.8963,0.8964,5418400000.0
2009-11-20 09:45:00,0.89645,0.89655,0.89605,0.89625,3842000005.0
2009-11-20 09:50:00,0.89625,0.8965,0.89625,0.8964,2081799999.0
2009-11-20 09:55:00,0.89635,0.89645,0.89595,0.8962,4113400003.0
2009-11-20 10:00:00,0.8962,0.89735,0.89615,0.89715,4155299994.0
2009-11-20 10:05:00,0.8972,0.89735,0.897,0.89735,4322900004.0
2009-11-20 10:10:00,0.8973,0.8974,0.8971,0.89715,3548300005.0
2009-11-20 10:15:00,0.89715,0.8974,0.897,0.8971,2821699997.0
2009-11-20 10:20:00,0.89715,0.8973,0.8969,0.89695,4507200005.0
2009-11-20 10:25:00,0.897,0.8974,0.8969,0.89725,2991199995.0
2009-11-20 10:30:00,0.89725,0.89775,0.8971,0.89765,2388499999.0
2009-11-20 10:35:00,0.8976,0.89765,0.89735,0.89765,3157099997.0
2009-11-20 10:40:00,0.8977,0.898,0.8974,0.89765,4802099997.0
2009-11-20 10:45:00,0.89765,0.898,0.89755,0.89755,4451399992.0
2009-11-20 10:50:00,0.89755,0.89765,0.89735,0.89745,3216799997.0
2009-11-20 10:55:00,0.8975,0.8977,0.89745,0.89765,2058199997.0
2009-11-20 11:00:00,0.89765,0.8982,0.89755,0.8982,3535799998.0
2009-11-20 11:05:00,0.89825,0.8986,0.898,0.8986,4642400006.0
2009-11-20 11:10:00,0.8986,0.8989,0.89835,0.8988,4245700007.0
2009-11-20 11:15:00,0.8988,0.89885,0.8984,0.8987,3331800009.0
2009-11-20 11:20:00,0.8987,0.89905,0.89845,0.8987,4675599999.0
2009-11-20 11:25:00,0.89875,0.89905,0.89855,0.89885,3294800007.0
2009-11-20 11:30:00,0.89885,0.8991,0.89865,0.8987,2680999998.0
2009-11-20 11:35:00,0.8987,0.89885,0.89845,0.8985,3542700007.0
2009-11-20 11:40:00,0.8985,0.8986,0.89825,0.8983,4179099991.0
2009-11-20 11:45:00,0.8983,0.8984,0.89785,0.89795,3598100007.0
2009-11-20 11:50:00,0.89795,0.8983,0.89795,0.89815,3756799989.0
2009-11-20 11:55:00,0.89815,0.8983,0.89795,0.8981,3623399999.0
2009-11-20 12:00:00,0.8981,0.8985,0.898,0.8983,4261199993.0
2009-11-20 12:05:00,0.8983,0.89875,0.8982,0.8987,3694299991.0
2009-11-20 12:10:00,0.8987,0.89875,0.89845,0.89855,3585900005.0
2009-11-20 12:15:00,0.89855,0.8989,0.89855,0.8988,3562400007.0
2009-11-20 12:20:00,0.8988,0.8991,0.89875,0.89885,2832100000.0
2009-11-20 12:25:00,0.89885,0.8994,0.89885,0.8992,3300999996.0
2009-11-20 12:30:00,0.8992,0.90005,0.8992,0.8995,3963300001.0
2009-11-20 12:35:00,0.8995,0.89975,0.89925,0.89975,3890300006.0
2009-11-20 12:40:00,0.89975,0.89995,0.89945,0.89945,2535600000.0
2009-11-20 12:45:00,0.89945,0.89995,0.89945,0.89975,2272799999.0
2009-11-20 12:50:00,0.89975,0.89995,0.8996,0.8999,2137099997.0
2009-11-20 12:55:00,0.89995,0.9002,0.89975,0.8998,2651100003.0
2009-11-20 13:00:00,0.89985,0.90005,0.89965,0.89995,2585000003.0
2009-11-20 13:05:00,0.9,0.9,0.8994,0.8997,3426299995.0
2009-11-20 13:10:00,0.8997,0.8998,0.8996,0.8997,1279600001.0
2009-11-20 13:15:00,0.89965,0.90015,0.8995,0.90015,3401599994.0
2009-11-20 13:20:00,0.9001,0.9005,0.9,0.90015,2922400004.0
2009-11-20 13:25:00,0.9001,0.90015,0.89985,0.90015,2883699995.0
2009-11-20 13:30:00,0.9002,0.9009,0.9001,0.90065,5921199991.0
2009-11-20 13:35:00,0.90065,0.9008,0.9004,0.90065,3050200002.0
2009-11-20 13:40:00,0.9007,0.9008,0.90045,0.90045,2375100006.0
2009-11-20 13:45:00,0.90045,0.9006,0.9003,0.9005,2529400001.0
2009-11-20 13:50:00,0.9005,0.9009,0.90015,0.9008,4150099997.0
2009-11-20 13:55:00,0.90085,0.9009,0.90045,0.9005,6054599991.0
2009-11-20 14:00:00,0.9005,0.90075,0.9004,0.9005,3766100001.0
2009-11-20 14:05:00,0.9005,0.90065,0.89975,0.8998,4342300001.0
2009-11-20 14:10:00,0.8998,0.90005,0.89945,0.8995,4112800002.0
2009-11-20 14:15:00,0.8995,0.8996,0.89905,0.89905,5163400009.0
2009-11-20 14:20:00,0.8991,0.89975,0.8988,0.89925,3832699997.0
2009-11-20 14:25:00,0.89925,0.89965,0.8991,0.89955,3511600006.0
2009-11-20 14:30:00,0.89955,0.89985,0.89935,0.8994,4612600004.0
2009-11-20 14:35:00,0.8994,0.8994,0.89865,0.89875,4370900001.0
2009-11-20 14:40:00,0.89875,0.89935,0.89865,0.89925,4716100000.0
2009-11-20 14:45:00,0.89925,0.89965,0.8991,0.8993,4104499988.0
2009-11-20 14:50:00,0.89935,0.89955,0.899,0.8994,2190899998.0
2009-11-20 14:55:00,0.8994,0.8995,0.8992,0.8995,2289599998.0
2009-11-20 15:00:00,0.8995,0.89955,0.89925,0.89925,2476600005.0
2009-11-20 15:05:00,0.89925,0.8994,0.899,0.89925,2662299999.0
2009-11-20 15:10:00,0.89925,0.89935,0.899,0.89905,2686300001.0
2009-11-20 15:15:00,0.89905,0.8991,0.89845,0.8985,4476400005.0
2009-11-20 15:20:00,0.8985,0.8992,0.89845,0.89905,4475100001.0
2009-11-20 15:25:00,0.89905,0.8991,0.8986,0.899,3364900002.0
2009-11-20 15:30:00,0.899,0.8992,0.8987,0.8992,2728800001.0
2009-11-20 15:35:00,0.89925,0.90005,0.8992,0.89965,4495799989.0
2009-11-20 15:40:00,0.89965,0.90065,0.8996,0.90055,3992800003.0
2009-11-20 15:45:00,0.90055,0.90065,0.89985,0.9,4237599997.0
2009-11-20 15:50:00,0.89995,0.90045,0.89985,0.9002,3571100008.0
2009-11-20 15:55:00,0.9002,0.9005,0.9002,0.90025,4316899999.0
2009-11-20 16:00:00,0.9002,0.90125,0.90015,0.9003,4274799998.0
2009-11-20 16:05:00,0.9003,0.9004,0.90015,0.9004,2384400001.0
2009-11-20 16:10:00,0.9004,0.9008,0.90015,0.9003,3879399997.0
2009-11-20 16:15:00,0.9003,0.9007,0.9001,0.90045,4866299998.0
2009-11-20 16:20:00,0.90045,0.9006,0.9003,0.9004,3204499996.0
2009-11-20 16:25:00,0.9004,0.9008,0.90035,0.90045,2963899997.0
2009-11-20 16:30:00,0.90045,0.90075,0.9002,0.90025,4650999993.0
2009-11-20 16:35:00,0.90025,0.90065,0.90015,0.9006,5180800002.0
2009-11-20 16:40:00,0.90065,0.9008,0.90035,0.90055,5229100008.0
2009-11-20 16:45:00,0.90055,0.9007,0.90015,0.9005,4543800010.0
2009-11-20 16:50:00,0.9005,0.9008,0.89965,0.9,5794900004.0
2009-11-20 16:55:00,0.9,0.9001,0.89965,0.8998,4653199991.0
2009-11-20 17:00:00,0.89985,0.89985,0.8993,0.89935,5116599973.0
2009-11-20 17:05:00,0.89935,0.89955,0.89905,0.8995,4350299994.0
2009-11-20 17:10:00,0.8995,0.89975,0.89925,0.89955,3804700006.0
2009-11-20 17:15:00,0.8996,0.89965,0.89935,0.8996,2077599996.0
2009-11-20 17:20:00,0.8996,0.8999,0.89935,0.89935,1976399999.0
2009-11-20 17:25:00,0.89935,0.8996,0.8993,0.89955,2718099997.0
2009-11-20 17:30:00,0.89955,0.89975,0.89925,0.89935,3462399994.0
2009-11-20 17:35:00,0.8994,0.89955,0.89915,0.8995,3688200005.0
2009-11-20 17:40:00,0.8995,0.89955,0.89915,0.8994,3024300004.0
2009-11-20 17:45:00,0.8994,0.8998,0.8994,0.8998,2775099999.0
2009-11-20 17:50:00,0.89975,0.89975,0.8994,0.89965,2973399994.0
2009-11-20 17:55:00,0.89965,0.89975,0.8988,0.89905,1769500002.0
2009-11-20 18:00:00,0.89905,0.8991,0.89875,0.899,4692800000.0
2009-11-20 18:05:00,0.899,0.89925,0.8988,0.89915,4340000001.0
2009-11-20 18:10:00,0.89915,0.8992,0.8989,0.8991,2916199996.0
2009-11-20 18:15:00,0.8992,0.8999,0.89895,0.8997,3823700003.0
2009-11-20 18:20:00,0.8997,0.89985,0.89955,0.8997,2996000001.0
2009-11-20 18:25:00,0.89965,0.8997,0.89915,0.8993,2236100002.0
2009-11-20 18:30:00,0.8993,0.8994,0.8991,0.89925,3812799997.0
2009-11-20 18:35:00,0.8992,0.89935,0.8991,0.8992,3559299999.0
2009-11-20 18:40:00,0.8992,0.8994,0.89915,0.8992,2715199993.0
2009-11-20 18:45:00,0.8992,0.89965,0.8992,0.89965,2035199998.0
2009-11-20 18:50:00,0.89965,0.89985,0.89945,0.8995,4093400007.0
2009-11-20 18:55:00,0.8995,0.89975,0.89945,0.89955,2525100001.0
2009-11-20 19:00:00,0.89955,0.9008,0.89955,0.90055,2768500000.0
2009-11-20 19:05:00,0.90055,0.90095,0.9004,0.9008,1953599998.0
2009-11-20 19:10:00,0.9008,0.9011,0.9006,0.9011,2586199999.0
2009-11-20 19:15:00,0.9011,0.90115,0.90085,0.90085,1176899999.0
2009-11-20 19:20:00,0.90085,0.90085,0.90055,0.90075,1426900002.0
2009-11-20 19:25:00,0.90075,0.90085,0.9006,0.9008,988499999.0
2009-11-20 19:30:00,0.9008,0.9008,0.9004,0.90045,963999999.0
2009-11-20 19:35:00,0.90045,0.9008,0.90035,0.90075,1677399997.0
2009-11-20 19:40:00,0.90075,0.90085,0.9005,0.90085,1676000000.0
2009-11-20 19:45:00,0.90085,0.90095,0.90065,0.90095,1318599999.0
2009-11-20 19:50:00,0.90095,0.90095,0.9002,0.90045,1520399998.0
2009-11-20 19:55:00,0.90045,0.9008,0.90035,0.9007,1953899999.0
2009-11-20 20:00:00,0.90075,0.90105,0.9007,0.90085,2401299999.0
2009-11-20 20:05:00,0.90095,0.901,0.9008,0.90085,2464499998.0
2009-11-20 20:10:00,0.90085,0.9009,0.90055,0.90065,1668099999.0
2009-11-20 20:15:00,0.90065,0.90075,0.9004,0.90045,1579100001.0
2009-11-20 20:20:00,0.90045,0.90055,0.9002,0.9002,1703799998.0
2009-11-20 20:25:00,0.9001,0.9003,0.9,0.90005,2080699995.0
2009-11-20 20:30:00,0.9,0.90025,0.89985,0.90025,1830199999.0
2009-11-20 20:35:00,0.90025,0.9004,0.90025,0.90025,1341999999.0
2009-11-20 20:40:00,0.9003,0.9003,0.90005,0.9002,998599999.0
2009-11-20 20:45:00,0.9002,0.9006,0.90015,0.9006,2499800000.0
2009-11-20 20:50:00,0.9006,0.90085,0.90055,0.9007,2342600000.0
2009-11-20 20:55:00,0.9007,0.90075,0.9005,0.90065,1945700002.0
2009-11-20 21:00:00,0.9006,0.9008,0.90055,0.9008,977200000.0
2009-11-20 21:05:00,0.90075,0.90085,0.9006,0.90075,2259199994.0
2009-11-20 21:10:00,0.90075,0.9008,0.9006,0.9008,1295899998.0
2009-11-20 21:15:00,0.9008,0.90095,0.90075,0.9009,1141500002.0
2009-11-20 21:20:00,0.90095,0.901,0.9009,0.9009,469899999.0
2009-11-20 21:25:00,0.9009,0.90105,0.90085,0.9009,420900000.0
2009-11-20 21:30:00,0.9009,0.90105,0.9008,0.9008,1110300002.0
2009-11-20 21:35:00,0.9008,0.9009,0.9006,0.90065,824300000.0
2009-11-20 21:40:00,0.90065,0.90085,0.90065,0.9008,640000000.0
2009-11-20 21:45:00,0.9008,0.9008,0.90055,0.90065,1200400001.0
2009-11-20 21:50:00,0.9006,0.90125,0.9006,0.9012,1660800001.0
2009-11-20 21:55:00,0.9012,0.90125,0.90105,0.90125,1243600000.0
2009-11-20 22:00:00,0.90125,0.90185,0.90125,0.9017,907100000.0
2009-11-20 22:05:00,0.9017,0.9017,0.9011,0.90125,667400000.0
2009-11-20 22:10:00,0.90125,0.90135,0.90115,0.90125,367900000.0
2009-11-20 22:15:00,0.90125,0.90125,0.90105,0.90115,483400000.0
2009-11-20 22:20:00,0.9011,0.90125,0.9011,0.9012,173000000.0
2009-11-20 22:25:00,0.9012,0.9012,0.90065,0.90075,702700000.0
2009-11-20 22:30:00,0.90075,0.90115,0.9007,0.90115,742900000.0
2009-11-20 22:35:00,0.9012,0.9015,0.90095,0.90095,722300000.0
2009-11-20 22:40:00,0.901,0.90125,0.90085,0.90095,697700000.0
2009-11-20 22:45:00,0.9009,0.901,0.9007,0.90075,872500000.0
2009-11-20 22:50:00,0.9008,0.90095,0.90055,0.9006,645100000.0
2009-11-20 22:55:00,0.90065,0.90065,0.90005,0.9001,313800000.0
2009-11-20 23:00:00,0.90005,0.9004,0.8998,0.9004,986200000.0
2009-11-20 23:05:00,0.9003,0.90035,0.9002,0.9003,437700000.0
2009-11-20 23:10:00,0.9003,0.90035,0.9,0.9001,481000000.0
2009-11-20 23:15:00,0.9001,0.9002,0.90005,0.9001,279100000.0
2009-11-20 23:20:00,0.9001,0.9005,0.90005,0.9005,620800000.0
2009-11-20 23:25:00,0.9005,0.9007,0.90015,0.9006,547800000.0
2009-11-20 23:30:00,0.9006,0.9007,0.90045,0.90055,356100000.0
2009-11-20 23:35:00,0.9005,0.90055,0.90035,0.90035,118300000.0
2009-11-20 23:40:00,0.90035,0.9005,0.9002,0.90045,216000000.0
2009-11-20 23:45:00,0.9005,0.9005,0.90015,0.90015,386200000.0
2009-11-20 23:50:00,0.90025,0.9008,0.9002,0.9006,481200000.0
2009-11-20 23:55:00,0.9006,0.90075,0.90025,0.90045,448400000.0
2009-11-23 00:00:00,0.9001,0.90015,0.89995,0.90005,49000000.0
2009-11-23 00:05:00,0.9,0.9004,0.9,0.9003,52000000.0
2009-11-23 00:10:00,0.90015,0.90045,0.9,0.90035,61400000.0
2009-11-23 00:15:00,0.9003,0.90085,0.90015,0.9006,281700000.0
2009-11-23 00:20:00,0.90065,0.90065,0.89955,0.90015,380800000.0
2009-11-23 00:25:00,0.90015,0.90045,0.9001,0.90035,155200000.0
2009-11-23 00:30:00,0.90035,0.90065,0.90025,0.9003,200000000.0
2009-11-23 00:35:00,0.9003,0.90055,0.90025,0.9005,191500000.0
2009-11-23 00:40:00,0.9005,0.90075,0.90035,0.90075,207400000.0
2009-11-23 00:45:00,0.90075,0.90085,0.9005,0.9006,273000000.0
2009-11-23 00:50:00,0.9006,0.9011,0.9004,0.901,313000000.0
2009-11-23 00:55:00,0.901,0.9013,0.9009,0.90105,135000000.0
2009-11-23 01:00:00,0.90105,0.9013,0.901,0.90125,896400000.0
2009-11-23 01:05:00,0.90125,0.9014,0.90105,0.9011,617000000.0
2009-11-23 01:10:00,0.90115,0.9012,0.90105,0.90105,344100000.0
2009-11-23 01:15:00,0.9011,0.90145,0.90105,0.90135,952899999.0
2009-11-23 01:20:00,0.90135,0.90145,0.90115,0.90115,830599999.0
2009-11-23 01:25:00,0.90115,0.90145,0.90115,0.9014,942800000.0
2009-11-23 01:30:00,0.9014,0.9015,0.90135,0.90145,427700001.0
2009-11-23 01:35:00,0.90145,0.9015,0.9011,0.9011,1073200000.0
2009-11-23 01:40:00,0.9011,0.9011,0.90055,0.9008,1769799998.0
2009-11-23 01:45:00,0.9009,0.90155,0.9008,0.90085,1006700000.0
2009-11-23 01:50:00,0.90085,0.901,0.9005,0.9007,1156500000.0
2009-11-23 01:55:00,0.9007,0.9011,0.9007,0.9009,1411199997.0
2009-11-23 02:00:00,0.90095,0.901,0.90065,0.9007,1861300000.0
2009-11-23 02:05:00,0.9007,0.901,0.9004,0.9008,1770800001.0
2009-11-23 02:10:00,0.9008,0.90095,0.9005,0.9009,2427499999.0
2009-11-23 02:15:00,0.90095,0.9013,0.9008,0.9012,2262899999.0
2009-11-23 02:20:00,0.9012,0.90125,0.90065,0.90065,798600000.0
2009-11-23 02:25:00,0.90065,0.9011,0.9005,0.901,702200000.0
2009-11-23 02:30:00,0.901,0.90105,0.90085,0.90095,791800000.0
2009-11-23 02:35:00,0.90095,0.90125,0.9009,0.90115,655300000.0
2009-11-23 02:40:00,0.90115,0.9015,0.90105,0.90125,1024000000.0
2009-11-23 02:45:00,0.90125,0.90205,0.9012,0.90165,2178000000.0
2009-11-23 02:50:00,0.90165,0.90215,0.90155,0.90215,1371800001.0
2009-11-23 02:55:00,0.90215,0.90215,0.90175,0.90185,1133500000.0
2009-11-23 03:00:00,0.90185,0.9019,0.9016,0.90165,1294700000.0
2009-11-23 03:05:00,0.9016,0.9019,0.9016,0.90175,1209700000.0
2009-11-23 03:10:00,0.90175,0.90215,0.90175,0.90205,1094900000.0
2009-11-23 03:15:00,0.90205,0.9022,0.902,0.902,1398500000.0
2009-11-23 03:20:00,0.902,0.902,0.90175,0.902,909000000.0
2009-11-23 03:25:00,0.902,0.902,0.90165,0.90175,867200000.0
2009-11-23 03:30:00,0.90175,0.9021,0.90155,0.9021,1035900000.0
2009-11-23 03:35:00,0.90215,0.9022,0.90195,0.902,1081200000.0
2009-11-23 03:40:00,0.90195,0.9022,0.90195,0.9022,628199999.0
2009-11-23 03:45:00,0.9022,0.90265,0.9021,0.9026,1078700000.0
2009-11-23 03:50:00,0.9026,0.9027,0.9025,0.9026,528600000.0
2009-11-23 03:55:00,0.9026,0.9028,0.9025,0.9026,465400000.0
2009-11-23 04:00:00,0.9026,0.9029,0.9026,0.9029,728100000.0
2009-11-23 04:05:00,0.9029,0.90345,0.9029,0.9034,1096500001.0
2009-11-23 04:10:00,0.90335,0.9037,0.90335,0.9035,832500000.0
2009-11-23 04:15:00,0.9035,0.9036,0.9033,0.90345,1118100000.0
2009-11-23 04:20:00,0.9034,0.90345,0.90325,0.9033,1824100001.0
2009-11-23 04:25:00,0.9033,0.90355,0.9033,0.90355,1170600000.0
2009-11-23 04:30:00,0.90355,0.9036,0.9034,0.9035,1228100000.0
2009-11-23 04:35:00,0.9035,0.90355,0.9032,0.9033,1784599997.0
2009-11-23 04:40:00,0.9033,0.9035,0.90325,0.9033,979100000.0
2009-11-23 04:45:00,0.9033,0.90335,0.90305,0.9031,759100000.0
2009-11-23 04:50:00,0.90315,0.9033,0.9031,0.9033,762400000.0
2009-11-23 04:55:00,0.9033,0.9035,0.9032,0.90325,1087200000.0
2009-11-23 05:00:00,0.9032,0.9033,0.903,0.90315,1191400000.0
2009-11-23 05:05:00,0.90315,0.90335,0.90315,0.90325,630800000.0
2009-11-23 05:10:00,0.90325,0.90335,0.90315,0.9033,796800002.0
2009-11-23 05:15:00,0.9033,0.9034,0.9032,0.90325,626699999.0
2009-11-23 05:20:00,0.90325,0.90335,0.9032,0.90325,378699999.0
2009-11-23 05:25:00,0.90325,0.9035,0.90325,0.9034,993399999.0
2009-11-23 05:30:00,0.9034,0.9034,0.90295,0.903,752899997.0
2009-11-23 05:35:00,0.903,0.9031,0.90295,0.90305,257300000.0
2009-11-23 05:40:00,0.90305,0.90315,0.90305,0.90315,919800000.0
2009-11-23 05:45:00,0.90315,0.9033,0.90315,0.9033,217600000.0
2009-11-23 05:50:00,0.9033,0.9036,0.9033,0.90345,1054400003.0
2009-11-23 05:55:00,0.90345,0.9038,0.90345,0.9036,1930200000.0
2009-11-23 06:00:00,0.9036,0.9038,0.9036,0.90375,1053200000.0
2009-11-23 06:05:00,0.90375,0.90375,0.9037,0.9037,825500000.0
2009-11-23 06:10:00,0.90375,0.90375,0.90365,0.9037,526700000.0
2009-11-23 06:15:00,0.9037,0.9038,0.9036,0.9037,622700000.0
2009-11-23 06:20:00,0.90365,0.90375,0.90355,0.9037,915200000.0
2009-11-23 06:25:00,0.9037,0.90375,0.90355,0.90355,581000000.0
2009-11-23 06:30:00,0.90355,0.9037,0.90355,0.90365,340000000.0
2009-11-23 06:35:00,0.90365,0.90375,0.90365,0.9037,644100000.0
2009-11-23 06:40:00,0.9037,0.90375,0.90355,0.9037,719900000.0
2009-11-23 06:45:00,0.9037,0.90385,0.90365,0.90375,455200000.0
2009-11-23 06:50:00,0.90375,0.9038,0.9037,0.90375,733900000.0
2009-11-23 06:55:00,0.90375,0.9038,0.90355,0.90365,736799998.0
2009-11-23 07:00:00,0.90365,0.9037,0.90345,0.90345,574900000.0
2009-11-23 07:05:00,0.90345,0.90355,0.90345,0.90345,480699997.0
2009-11-23 07:10:00,0.90345,0.90365,0.90345,0.90345,536700000.0
2009-11-23 07:15:00,0.90345,0.90345,0.903,0.90315,1307300000.0
2009-11-23 07:20:00,0.9031,0.9032,0.9027,0.9028,1848599992.0
2009-11-23 07:25:00,0.9028,0.90285,0.9027,0.90285,877200000.0
2009-11-23 07:30:00,0.90285,0.90295,0.90275,0.90275,710000000.0
2009-11-23 07:35:00,0.90275,0.90275,0.9025,0.90275,1550499999.0
2009-11-23 07:40:00,0.9028,0.9032,0.90275,0.903,1510100001.0
2009-11-23 07:45:00,0.903,0.90315,0.90295,0.90305,1124999999.0
2009-11-23 07:50:00,0.90305,0.9033,0.90305,0.9033,759500000.0
2009-11-23 07:55:00,0.9033,0.90335,0.90315,0.90325,828700002.0
2009-11-23 08:00:00,0.9032,0.90325,0.90275,0.90285,1223500000.0
2009-11-23 08:05:00,0.9028,0.9029,0.9025,0.90255,1664299999.0
2009-11-23 08:10:00,0.90255,0.90275,0.90245,0.90275,1500999999.0
2009-11-23 08:15:00,0.9028,0.90295,0.9025,0.90275,1463500001.0
2009-11-23 08:20:00,0.90275,0.9028,0.90245,0.9025,1531800004.0
2009-11-23 08:25:00,0.9025,0.9025,0.90225,0.9024,1279500001.0
2009-11-23 08:30:00,0.9024,0.9024,0.90225,0.90225,955699998.0
2009-11-23 08:35:00,0.9023,0.90275,0.90225,0.90265,2069500002.0
2009-11-23 08:40:00,0.90265,0.90295,0.90265,0.9029,1115799999.0
2009-11-23 08:45:00,0.9029,0.90315,0.90285,0.903,1512400005.0
2009-11-23 08:50:00,0.903,0.90305,0.9028,0.90295,1048100001.0
2009-11-23 08:55:00,0.90295,0.903,0.90275,0.9028,1595200001.0
2009-11-23 09:00:00,0.9028,0.90315,0.90255,0.903,2620299999.0
2009-11-23 09:05:00,0.903,0.9031,0.90285,0.90285,2579200002.0
2009-11-23 09:10:00,0.90285,0.90315,0.90255,0.903,3499399995.0
2009-11-23 09:15:00,0.903,0.90335,0.90275,0.90295,3970699998.0
2009-11-23 09:20:00,0.9029,0.90335,0.9029,0.90325,3087099998.0
2009-11-23 09:25:00,0.90325,0.9034,0.90295,0.90305,2661200001.0
2009-11-23 09:30:00,0.90305,0.9031,0.9027,0.90275,4105199989.0
2009-11-23 09:35:00,0.90275,0.9032,0.90275,0.9031,3893199994.0
2009-11-23 09:40:00,0.9031,0.90345,0.90305,0.9034,2617100002.0
2009-11-23 09:45:00,0.9034,0.9034,0.90315,0.90325,1832199999.0
2009-11-23 09:50:00,0.90325,0.9033,0.90295,0.903,1097400002.0
2009-11-23 09:55:00,0.903,0.90315,0.9028,0.90295,2919900005.0
2009-11-23 10:00:00,0.90295,0.90335,0.9029,0.903,2612500001.0
2009-11-23 10:05:00,0.903,0.903,0.90225,0.9026,3402799995.0
2009-11-23 10:10:00,0.9026,0.90285,0.90225,0.9027,2689799996.0
2009-11-23 10:15:00,0.90275,0.903,0.9025,0.90255,2918399999.0
2009-11-23 10:20:00,0.90255,0.9028,0.90225,0.9025,2462100004.0
2009-11-23 10:25:00,0.9025,0.9029,0.90235,0.9025,2943300004.0
2009-11-23 10:30:00,0.90255,0.9027,0.9023,0.9026,2800300006.0
2009-11-23 10:35:00,0.9026,0.90325,0.9024,0.9025,3170699999.0
2009-11-23 10:40:00,0.9025,0.9029,0.90225,0.90285,4056299999.0
2009-11-23 10:45:00,0.90285,0.9034,0.9028,0.9033,3729400002.0
2009-11-23 10:50:00,0.9033,0.90355,0.9032,0.90335,2558299994.0
2009-11-23 10:55:00,0.90335,0.90345,0.9028,0.9028,4196699984.0
2009-11-23 11:00:00,0.9028,0.90295,0.90275,0.90295,2322000002.0
2009-11-23 11:05:00,0.90295,0.90325,0.9028,0.90295,2512000000.0
2009-11-23 11:10:00,0.903,0.903,0.90245,0.9025,2668099999.0
2009-11-23 11:15:00,0.9025,0.90255,0.90225,0.9024,2462800006.0
2009-11-23 11:20:00,0.9024,0.9025,0.9022,0.9024,2936100003.0
2009-11-23 11:25:00,0.9024,0.9025,0.90145,0.9015,3364200004.0
2009-11-23 11:30:00,0.90145,0.90175,0.9012,0.90175,2824599993.0
2009-11-23 11:35:00,0.90175,0.9018,0.90145,0.90155,1496599998.0
2009-11-23 11:40:00,0.90155,0.9016,0.90145,0.90155,1217399998.0
2009-11-23 11:45:00,0.90155,0.90175,0.9014,0.90165,2808499998.0
2009-11-23 11:50:00,0.9016,0.90175,0.9014,0.90155,2614200001.0
2009-11-23 11:55:00,0.90155,0.90155,0.9008,0.90085,2852099996.0
2009-11-23 12:00:00,0.90085,0.9011,0.90075,0.90095,3166100005.0
2009-11-23 12:05:00,0.90095,0.9014,0.90085,0.9012,3222700004.0
2009-11-23 12:10:00,0.90125,0.90125,0.90095,0.9011,2721199999.0
2009-11-23 12:15:00,0.9011,0.9013,0.901,0.90125,2204399998.0
2009-11-23 12:20:00,0.90125,0.9016,0.90105,0.90145,1477300002.0
2009-11-23 12:25:00,0.90145,0.9026,0.90135,0.90205,2470299999.0
2009-11-23 12:30:00,0.90205,0.9022,0.902,0.90215,2269900000.0
2009-11-23 12:35:00,0.90215,0.9023,0.90205,0.90225,2441700001.0
2009-11-23 12:40:00,0.9022,0.90225,0.9019,0.90195,1247900002.0
2009-11-23 12:45:00,0.90195,0.90195,0.9018,0.90195,2275700001.0
2009-11-23 12:50:00,0.90195,0.90205,0.90175,0.90175,4522500009.0
2009-11-23 12:55:00,0.90175,0.9018,0.90135,0.90145,1544500000.0
2009-11-23 13:00:00,0.90145,0.9016,0.90135,0.90135,3021300002.0
2009-11-23 13:05:00,0.90135,0.90135,0.90095,0.9012,2391600000.0
2009-11-23 13:10:00,0.9012,0.90155,0.90105,0.9015,2388900000.0
2009-11-23 13:15:00,0.9015,0.9016,0.9014,0.9014,2471099997.0
2009-11-23 13:20:00,0.9014,0.9015,0.90135,0.90145,2412799999.0
2009-11-23 13:25:00,0.90145,0.9017,0.90145,0.9017,1738100002.0
2009-11-23 13:30:00,0.9017,0.90185,0.90135,0.9014,2027899992.0
2009-11-23 13:35:00,0.9014,0.9014,0.901,0.90105,1802100000.0
2009-11-23 13:40:00,0.90105,0.90115,0.901,0.90115,1164200000.0
2009-11-23 13:45:00,0.90115,0.90125,0.9011,0.90115,2554100002.0
2009-11-23 13:50:00,0.90115,0.9012,0.90105,0.9011,2643100008.0
2009-11-23 13:55:00,0.9011,0.90115,0.9009,0.901,3431399990.0
2009-11-23 14:00:00,0.901,0.90105,0.9008,0.90095,3026999997.0
2009-11-23 14:05:00,0.90095,0.90105,0.90035,0.90035,3855799999.0
2009-11-23 14:10:00,0.90035,0.9005,0.9002,0.90025,2407499999.0
2009-11-23 14:15:00,0.90025,0.90045,0.9002,0.90025,2198500006.0
2009-11-23 14:20:00,0.90025,0.9003,0.89985,0.90025,3400499992.0
2009-11-23 14:25:00,0.90025,0.90025,0.8998,0.9,2378500002.0
2009-11-23 14:30:00,0.9,0.9001,0.89985,0.9,2985700004.0
2009-11-23 14:35:00,0.89995,0.9005,0.89985,0.90045,2369000001.0
2009-11-23 14:40:00,0.90045,0.90065,0.9003,0.90065,2524799996.0
2009-11-23 14:45:00,0.90065,0.90075,0.9005,0.9006,1362900003.0
2009-11-23 14:50:00,0.90055,0.9007,0.90055,0.9006,1881100001.0
2009-11-23 14:55:00,0.90065,0.90075,0.9005,0.90075,1974399997.0
2009-11-23 15:00:00,0.90075,0.9008,0.90045,0.90045,1252200002.0
2009-11-23 15:05:00,0.90045,0.9006,0.9004,0.90045,2017800004.0
2009-11-23 15:10:00,0.90045,0.90065,0.9001,0.9006,4874099984.0
2009-11-23 15:15:00,0.9006,0.90075,0.90055,0.90055,4471400003.0
2009-11-23 15:20:00,0.90055,0.90065,0.9005,0.90065,4126500006.0
2009-11-23 15:25:00,0.90065,0.90065,0.9004,0.90055,3541700005.0
2009-11-23 15:30:00,0.90055,0.9008,0.9005,0.90065,3191200001.0
2009-11-23 15:35:00,0.90065,0.90085,0.9005,0.90075,2845400004.0
2009-11-23 15:40:00,0.9007,0.901,0.9007,0.90085,2624000006.0
2009-11-23 15:45:00,0.90085,0.90095,0.9008,0.90095,2831199982.0
2009-11-23 15:50:00,0.90095,0.9011,0.90075,0.90075,2172100000.0
2009-11-23 15:55:00,0.90075,0.9008,0.90035,0.90055,3172400007.0
2009-11-23 16:00:00,0.90055,0.9008,0.9005,0.90065,4664200007.0
2009-11-23 16:05:00,0.90065,0.90115,0.90055,0.9011,6033999975.0
2009-11-23 16:10:00,0.90105,0.90125,0.90065,0.9007,4648700009.0
2009-11-23 16:15:00,0.9007,0.90105,0.9005,0.90105,5018900017.0
2009-11-23 16:20:00,0.90105,0.90105,0.90065,0.9008,3399499996.0
2009-11-23 16:25:00,0.9008,0.90095,0.90065,0.9009,3392100001.0
2009-11-23 16:30:00,0.9009,0.9011,0.9007,0.90095,4387500003.0
2009-11-23 16:35:00,0.90095,0.901,0.9008,0.9009,4202800003.0
2009-11-23 16:40:00,0.9009,0.9011,0.9007,0.9008,4607999991.0
2009-11-23 16:45:00,0.9008,0.901,0.90055,0.9007,4167399996.0
2009-11-23 16:50:00,0.90065,0.9009,0.90065,0.9009,3475700002.0
2009-11-23 16:55:00,0.9009,0.9009,0.9005,0.9008,3807500003.0
2009-11-23 17:00:00,0.9008,0.9011,0.90045,0.9007,5247800007.0
2009-11-23 17:05:00,0.9007,0.90175,0.9006,0.9016,5663400010.0
2009-11-23 17:10:00,0.9016,0.90165,0.90115,0.90125,5151699995.0
2009-11-23 17:15:00,0.90125,0.9015,0.90085,0.90095,4249800011.0
2009-11-23 17:20:00,0.90095,0.90115,0.9008,0.9011,3580700001.0
2009-11-23 17:25:00,0.9011,0.9016,0.901,0.9013,3291699999.0
2009-11-23 17:30:00,0.9013,0.90135,0.90095,0.90125,4850499994.0
2009-11-23 17:35:00,0.90125,0.9014,0.901,0.9011,3664199999.0
2009-11-23 17:40:00,0.90115,0.90155,0.90105,0.9014,2443000000.0
2009-11-23 17:45:00,0.9014,0.9014,0.901,0.90125,4498099994.0
2009-11-23 17:50:00,0.9013,0.9014,0.90115,0.90135,2348300002.0
2009-11-23 17:55:00,0.90135,0.9015,0.901,0.9015,2914099998.0
2009-11-23 18:00:00,0.9015,0.9016,0.90145,0.9015,2385500002.0
2009-11-23 18:05:00,0.9015,0.9016,0.90135,0.90135,2553000000.0
2009-11-23 18:10:00,0.9014,0.90145,0.90125,0.9013,2937699997.0
2009-11-23 18:15:00,0.90135,0.90145,0.9011,0.9013,3126699998.0
2009-11-23 18:20:00,0.90125,0.90185,0.9012,0.90165,2860399994.0
2009-11-23 18:25:00,0.90165,0.9017,0.90115,0.9012,2737200001.0
2009-11-23 18:30:00,0.9012,0.9014,0.9011,0.9012,1648400001.0
2009-11-23 18:35:00,0.9012,0.90125,0.9008,0.90085,2830499997.0
2009-11-23 18:40:00,0.90085,0.9009,0.9007,0.90085,3944100008.0
2009-11-23 18:45:00,0.9009,0.90115,0.90085,0.90095,3008999997.0
2009-11-23 18:50:00,0.90095,0.90095,0.9005,0.90085,3385499998.0
2009-11-23 18:55:00,0.90075,0.9017,0.9006,0.9016,2460999998.0
2009-11-23 19:00:00,0.90155,0.9018,0.9015,0.90155,3241500001.0
2009-11-23 19:05:00,0.9016,0.90185,0.90155,0.9018,1868000001.0
2009-11-23 19:10:00,0.9018,0.902,0.9017,0.9017,1399000000.0
2009-11-23 19:15:00,0.9017,0.90175,0.90155,0.9016,2094400001.0
2009-11-23 19:20:00,0.9016,0.90175,0.90155,0.9017,2059999999.0
2009-11-23 19:25:00,0.9017,0.902,0.90165,0.90195,1883800001.0
2009-11-23 19:30:00,0.90195,0.90235,0.90185,0.90235,2387599999.0
2009-11-23 19:35:00,0.90235,0.90255,0.90185,0.90195,1614000000.0
2009-11-23 19:40:00,0.90195,0.90205,0.90185,0.90205,1238700000.0
2009-11-23 19:45:00,0.90205,0.90215,0.902,0.9021,2290000001.0
2009-11-23 19:50:00,0.9021,0.90235,0.90205,0.90225,1858400002.0
2009-11-23 19:55:00,0.90225,0.9023,0.902,0.90225,2171600004.0
2009-11-23 20:00:00,0.90225,0.9024,0.9022,0.9023,1462100004.0
2009-11-23 20:05:00,0.9023,0.90235,0.902,0.90205,1158500004.0
2009-11-23 20:10:00,0.9021,0.9022,0.902,0.90205,1835600010.0
2009-11-23 20:15:00,0.90205,0.9023,0.902,0.90215,1762300003.0
2009-11-23 20:20:00,0.9022,0.9024,0.90215,0.90225,1683899999.0
2009-11-23 20:25:00,0.90225,0.9023,0.90215,0.90215,949300001.0
2009-11-23 20:30:00,0.90215,0.9022,0.90185,0.90185,916000002.0
2009-11-23 20:35:00,0.90185,0.90195,0.90175,0.9018,1347799996.0
2009-11-23 20:40:00,0.9018,0.9018,0.90155,0.90165,2070900000.0
2009-11-23 20:45:00,0.90165,0.9018,0.9015,0.9016,2338799999.0
2009-11-23 20:50:00,0.90165,0.90165,0.90145,0.90145,1622899995.0
2009-11-23 20:55:00,0.90145,0.9016,0.9014,0.90155,1559599999.0
2009-11-23 21:00:00,0.90155,0.9016,0.9012,0.9013,1102699997.0
2009-11-23 21:05:00,0.9013,0.90165,0.9013,0.90155,3723899999.0
2009-11-23 21:10:00,0.9016,0.9017,0.90105,0.90105,1823099999.0
2009-11-23 21:15:00,0.90105,0.9011,0.90095,0.90105,836050000.0
2009-11-23 21:20:00,0.90105,0.9011,0.90095,0.901,1875900003.0
2009-11-23 21:25:00,0.901,0.90125,0.9009,0.90125,1517099998.0
2009-11-23 21:30:00,0.90125,0.9015,0.90115,0.90145,2300300003.0
2009-11-23 21:35:00,0.90145,0.90155,0.9014,0.90155,1595599999.0
2009-11-23 21:40:00,0.90155,0.90155,0.90115,0.90115,1341300005.0
2009-11-23 21:45:00,0.90115,0.90135,0.9011,0.90125,1372900003.0
2009-11-23 21:50:00,0.90125,0.9013,0.90115,0.90115,848600000.0
2009-11-23 21:55:00,0.90115,0.9013,0.9007,0.9008,1894999996.0
2009-11-23 22:00:00,0.90075,0.9009,0.90075,0.90085,1489500006.0
2009-11-23 22:05:00,0.90085,0.90095,0.9008,0.90085,1644400006.0
2009-11-23 22:10:00,0.90085,0.90105,0.9007,0.901,1426400001.0
2009-11-23 22:15:00,0.90105,0.90135,0.901,0.90125,1511400002.0
2009-11-23 22:20:00,0.9013,0.90135,0.90105,0.90105,2386700004.0
2009-11-23 22:25:00,0.90105,0.9012,0.90095,0.9011,1551199999.0
2009-11-23 22:30:00,0.9011,0.9012,0.90075,0.90075,938700000.0
2009-11-23 22:35:00,0.9008,0.9011,0.9008,0.9011,1614700000.0
2009-11-23 22:40:00,0.9011,0.90125,0.90075,0.90085,1710100001.0
2009-11-23 22:45:00,0.90085,0.90085,0.9006,0.90065,1188900000.0
2009-11-23 22:50:00,0.90065,0.90075,0.9006,0.9007,1127700000.0
2009-11-23 22:55:00,0.90065,0.90085,0.90065,0.90065,1335000000.0
2009-11-23 23:00:00,0.90065,0.9008,0.90055,0.90075,1250100001.0
2009-11-23 23:05:00,0.9007,0.90075,0.9005,0.90065,600100000.0
2009-11-23 23:10:00,0.90065,0.9008,0.90065,0.9008,879000000.0
2009-11-23 23:15:00,0.9008,0.90105,0.9008,0.9009,491200000.0
2009-11-23 23:20:00,0.90095,0.90095,0.9007,0.9008,356700000.0
2009-11-23 23:25:00,0.9008,0.9008,0.9006,0.90065,777200000.0
2009-11-23 23:30:00,0.9006,0.9007,0.90055,0.9007,1105900001.0
2009-11-23 23:35:00,0.9007,0.9008,0.9006,0.90075,320500000.0
2009-11-23 23:40:00,0.90075,0.90105,0.90075,0.901,187700000.0
2009-11-23 23:45:00,0.90105,0.9012,0.90095,0.90105,853499999.0
2009-11-23 23:50:00,0.90105,0.90105,0.90085,0.90095,282500000.0
2009-11-23 23:55:00,0.9009,0.90095,0.9008,0.90085,338300000.0
2009-11-24 00:00:00,0.90085,0.9009,0.90055,0.9008,93900000.0
2009-11-24 00:05:00,0.9008,0.9012,0.9008,0.9009,172700000.0
2009-11-24 00:10:00,0.901,0.90105,0.90085,0.9009,82200000.0
2009-11-24 00:15:00,0.9009,0.90095,0.90055,0.90065,199200000.0
2009-11-24 00:20:00,0.9006,0.901,0.9006,0.901,62700000.0
2009-11-24 00:25:00,0.901,0.90125,0.90075,0.9008,267500000.0
2009-11-24 00:30:00,0.9008,0.90085,0.90049,0.9005,423000000.0
2009-11-24 00:35:00,0.90055,0.9007,0.90055,0.9006,208700000.0
2009-11-24 00:40:00,0.9006,0.9006,0.90055,0.90055,33800000.0
2009-11-24 00:45:00,0.90065,0.90065,0.90065,0.90065,48800000.0
2009-11-24 00:50:00,0.9006,0.90065,0.9006,0.90065,65800000.0
2009-11-24 00:55:00,0.9006,0.90065,0.90055,0.90055,182600000.0
2009-11-24 01:00:00,0.90055,0.9006,0.90035,0.9006,799799999.0
2009-11-24 01:05:00,0.9006,0.9009,0.9006,0.9008,497700000.0
2009-11-24 01:10:00,0.9008,0.90085,0.90065,0.9007,853500000.0
2009-11-24 01:15:00,0.9007,0.90075,0.9006,0.9007,879399999.0
2009-11-24 01:20:00,0.9007,0.9009,0.90055,0.9006,957000000.0
2009-11-24 01:25:00,0.9006,0.90075,0.9006,0.90065,693200000.0
2009-11-24 01:30:00,0.90065,0.9008,0.90065,0.9008,643899999.0
2009-11-24 01:35:00,0.9008,0.90105,0.9008,0.90085,1191600005.0
2009-11-24 01:40:00,0.9009,0.9009,0.9006,0.9007,1017400001.0
2009-11-24 01:45:00,0.9007,0.90085,0.9006,0.9008,743500000.0
2009-11-24 01:50:00,0.9008,0.9008,0.9005,0.90055,509000000.0
2009-11-24 01:55:00,0.90055,0.90075,0.9004,0.9005,1612400001.0
2009-11-24 02:00:00,0.9005,0.90095,0.90045,0.90085,3211299999.0
2009-11-24 02:05:00,0.9008,0.901,0.9005,0.90065,3327800004.0
2009-11-24 02:10:00,0.90065,0.90095,0.90055,0.9008,2605800000.0
2009-11-24 02:15:00,0.90085,0.901,0.90075,0.90075,3402700002.0
2009-11-24 02:20:00,0.90075,0.90105,0.90075,0.90095,1673900000.0
2009-11-24 02:25:00,0.901,0.9011,0.90085,0.9009,1866499997.0
2009-11-24 02:30:00,0.90095,0.901,0.90075,0.90085,2105000002.0
2009-11-24 02:35:00,0.9009,0.90095,0.9007,0.90085,4185699997.0
2009-11-24 02:40:00,0.90085,0.90095,0.90065,0.90085,2080300005.0
2009-11-24 02:45:00,0.90085,0.9022,0.90065,0.90195,2586700006.0
2009-11-24 02:50:00,0.90195,0.90205,0.9017,0.9019,2439500001.0
2009-11-24 02:55:00,0.9019,0.90215,0.90175,0.90205,2580400001.0
2009-11-24 03:00:00,0.90205,0.90215,0.9018,0.90205,1994300000.0
2009-11-24 03:05:00,0.90205,0.9021,0.9018,0.902,1806500000.0
2009-11-24 03:10:00,0.90195,0.902,0.90145,0.9015,1528400000.0
2009-11-24 03:15:00,0.9015,0.90165,0.90145,0.9016,1881300002.0
2009-11-24 03:20:00,0.90155,0.9017,0.90145,0.9017,1986400000.0
2009-11-24 03:25:00,0.9017,0.902,0.9017,0.90195,1317500000.0
2009-11-24 03:30:00,0.9019,0.902,0.90185,0.9019,1862799989.0
2009-11-24 03:35:00,0.9019,0.90205,0.90185,0.90195,980099998.0
2009-11-24 03:40:00,0.90195,0.90225,0.9019,0.90225,996200000.0
2009-11-24 03:45:00,0.90225,0.90235,0.9021,0.90215,1249900000.0
2009-11-24 03:50:00,0.90215,0.9022,0.90205,0.9021,1132500002.0
2009-11-24 03:55:00,0.9021,0.9021,0.9018,0.90185,1637700000.0
2009-11-24 04:00:00,0.90185,0.90205,0.90185,0.90205,1395200000.0
2009-11-24 04:05:00,0.90205,0.90225,0.902,0.9021,1072000000.0
2009-11-24 04:10:00,0.90215,0.90215,0.9019,0.9019,662800000.0
2009-11-24 04:15:00,0.9019,0.90195,0.90185,0.9019,839200000.0
2009-11-24 04:20:00,0.9019,0.90195,0.9018,0.90185,849500000.0
2009-11-24 04:25:00,0.90185,0.9021,0.9018,0.90205,1166999999.0
2009-11-24 04:30:00,0.90205,0.9022,0.902,0.9022,921800001.0
2009-11-24 04:35:00,0.9022,0.9023,0.90215,0.90215,1174200000.0
2009-11-24 04:40:00,0.90215,0.90235,0.902,0.9023,1192900000.0
2009-11-24 04:45:00,0.9023,0.90235,0.9022,0.90235,1098499999.0
2009-11-24 04:50:00,0.90235,0.90235,0.90225,0.90225,444900000.0
2009-11-24 04:55:00,0.90225,0.9023,0.90215,0.90215,1225599999.0
2009-11-24 05:00:00,0.90215,0.90235,0.90205,0.90205,725600000.0
2009-11-24 05:05:00,0.90205,0.9021,0.9019,0.902,1122400000.0
2009-11-24 05:10:00,0.902,0.90205,0.9019,0.902,871600000.0
2009-11-24 05:15:00,0.902,0.9021,0.9019,0.90195,1071200000.0
2009-11-24 05:20:00,0.90195,0.90205,0.90195,0.90195,1881499998.0
2009-11-24 05:25:00,0.90195,0.902,0.9019,0.90195,688400002.0
2009-11-24 05:30:00,0.9019,0.90195,0.9017,0.9018,701699999.0
2009-11-24 05:35:00,0.9018,0.90185,0.90175,0.9018,1360700000.0
2009-11-24 05:40:00,0.90185,0.9019,0.90165,0.90165,683200000.0
2009-11-24 05:45:00,0.90165,0.90175,0.9016,0.9017,501600000.0
2009-11-24 05:50:00,0.9017,0.90195,0.9017,0.9018,558099999.0
2009-11-24 05:55:00,0.9018,0.90205,0.90175,0.902,628300000.0
2009-11-24 06:00:00,0.902,0.90205,0.90165,0.9017,1263200000.0
2009-11-24 06:05:00,0.9017,0.90175,0.9016,0.9017,2364200000.0
2009-11-24 06:10:00,0.9017,0.9018,0.9016,0.90175,2499800005.0
2009-11-24 06:15:00,0.90175,0.90185,0.9017,0.90185,869100001.0
2009-11-24 06:20:00,0.9018,0.90205,0.9018,0.90195,883599998.0
2009-11-24 06:25:00,0.90195,0.902,0.9018,0.9019,1279600000.0
2009-11-24 06:30:00,0.90185,0.9019,0.9016,0.90165,1823199996.0
2009-11-24 06:35:00,0.9017,0.9018,0.90155,0.9017,1422100000.0
2009-11-24 06:40:00,0.90165,0.9017,0.90155,0.90165,1346700002.0
2009-11-24 06:45:00,0.9016,0.9018,0.90135,0.9016,2129600001.0
2009-11-24 06:50:00,0.9016,0.90175,0.90145,0.90155,2609900004.0
2009-11-24 06:55:00,0.90155,0.90165,0.90135,0.9015,1363300001.0
2009-11-24 07:00:00,0.9015,0.9015,0.9013,0.90135,1932900001.0
2009-11-24 07:05:00,0.90135,0.90155,0.90115,0.90155,1644000002.0
2009-11-24 07:10:00,0.90155,0.90175,0.9015,0.9016,1482099996.0
2009-11-24 07:15:00,0.90155,0.90175,0.90135,0.90145,2085800000.0
2009-11-24 07:20:00,0.90145,0.90175,0.90135,0.90145,2676899998.0
2009-11-24 07:25:00,0.90145,0.90165,0.90145,0.90165,557300002.0
2009-11-24 07:30:00,0.90165,0.90185,0.9015,0.90175,3160600007.0
2009-11-24 07:35:00,0.90175,0.90185,0.9014,0.9016,3677199995.0
2009-11-24 07:40:00,0.9016,0.90185,0.9013,0.90145,3514700004.0
2009-11-24 07:45:00,0.9015,0.9017,0.90135,0.9015,2817400000.0
2009-11-24 07:50:00,0.9015,0.90205,0.90145,0.9018,3166400002.0
2009-11-24 07:55:00,0.90175,0.90185,0.90115,0.90115,2610999999.0
2009-11-24 08:00:00,0.90115,0.9012,0.901,0.9011,1684699999.0
2009-11-24 08:05:00,0.9011,0.90135,0.90105,0.90115,1642000000.0
2009-11-24 08:10:00,0.90115,0.9014,0.90115,0.90135,2171999997.0
2009-11-24 08:15:00,0.90135,0.90145,0.9012,0.90145,2291099998.0
2009-11-24 08:20:00,0.90145,0.9015,0.90125,0.90145,1471400003.0
2009-11-24 08:25:00,0.90145,0.90145,0.90115,0.90115,1520400000.0
2009-11-24 08:30:00,0.90115,0.90125,0.901,0.90115,2889500003.0
2009-11-24 08:35:00,0.9012,0.90145,0.90105,0.9013,3043200000.0
2009-11-24 08:40:00,0.9013,0.90155,0.90105,0.9011,2802600003.0
2009-11-24 08:45:00,0.9011,0.90155,0.9011,0.9013,3466699999.0
2009-11-24 08:50:00,0.9013,0.90145,0.9011,0.90125,3095800001.0
2009-11-24 08:55:00,0.90125,0.9014,0.9011,0.9014,2406900003.0
2009-11-24 09:00:00,0.9014,0.9016,0.9013,0.90135,2026399998.0
2009-11-24 09:05:00,0.90135,0.9016,0.9012,0.9015,2949200001.0
2009-11-24 09:10:00,0.9015,0.9016,0.9011,0.90125,3414700003.0
2009-11-24 09:15:00,0.9012,0.90125,0.9006,0.9009,4259199999.0
2009-11-24 09:20:00,0.9009,0.901,0.90065,0.90085,4312299999.0
2009-11-24 09:25:00,0.90085,0.90145,0.9008,0.90085,4150000001.0
2009-11-24 09:30:00,0.90085,0.9013,0.9007,0.90125,4098000001.0
2009-11-24 09:35:00,0.9012,0.90135,0.90095,0.90125,3540700004.0
2009-11-24 09:40:00,0.90125,0.9015,0.90095,0.90095,4394199998.0
2009-11-24 09:45:00,0.90095,0.90115,0.9008,0.90095,3551499999.0
2009-11-24 09:50:00,0.90095,0.9012,0.9009,0.90105,4498000003.0
2009-11-24 09:55:00,0.90105,0.90125,0.90095,0.901,3421600005.0
2009-11-24 10:00:00,0.90095,0.90135,0.90095,0.9012,2978800001.0
2009-11-24 10:05:00,0.90125,0.90145,0.90115,0.90135,1776699998.0
2009-11-24 10:10:00,0.90135,0.9015,0.90095,0.9011,3425399998.0
2009-11-24 10:15:00,0.9011,0.9013,0.90105,0.9012,2311900003.0
2009-11-24 10:20:00,0.9012,0.90175,0.90095,0.9017,3147699991.0
2009-11-24 10:25:00,0.90175,0.9021,0.9017,0.90205,2130600002.0
2009-11-24 10:30:00,0.902,0.9027,0.902,0.90245,2693599998.0
2009-11-24 10:35:00,0.90235,0.90245,0.90175,0.9018,2904200004.0
2009-11-24 10:40:00,0.9018,0.90195,0.90155,0.90185,2715900005.0
2009-11-24 10:45:00,0.90185,0.902,0.90175,0.90185,2831599996.0
2009-11-24 10:50:00,0.90185,0.90295,0.90185,0.9027,2769500002.0
2009-11-24 10:55:00,0.9027,0.90285,0.90225,0.90225,2691800001.0
2009-11-24 11:00:00,0.90225,0.90275,0.9021,0.9022,4428600006.0
2009-11-24 11:05:00,0.9022,0.9027,0.9022,0.9025,3619599996.0
2009-11-24 11:10:00,0.9025,0.90305,0.90215,0.903,4176199997.0
2009-11-24 11:15:00,0.90305,0.9035,0.90305,0.9034,4446499989.0
2009-11-24 11:20:00,0.9034,0.9034,0.90295,0.90335,3718399997.0
2009-11-24 11:25:00,0.90335,0.90355,0.90325,0.9035,3096500002.0
2009-11-24 11:30:00,0.90355,0.90385,0.9035,0.9038,2616999999.0
2009-11-24 11:35:00,0.9038,0.90445,0.9038,0.90435,3676399999.0
2009-11-24 11:40:00,0.9044,0.90465,0.90415,0.90445,3215200004.0
2009-11-24 11:45:00,0.9044,0.9044,0.9038,0.90385,3121500000.0
2009-11-24 11:50:00,0.90385,0.9051,0.9038,0.9051,3177400005.0
2009-11-24 11:55:00,0.90505,0.90505,0.90425,0.90455,3045300001.0
2009-11-24 12:00:00,0.90455,0.9052,0.9044,0.905,3006000001.0
2009-11-24 12:05:00,0.905,0.90515,0.90445,0.9045,3964400006.0
2009-11-24 12:10:00,0.9045,0.90485,0.90435,0.90485,4473399999.0
2009-11-24 12:15:00,0.90485,0.90555,0.9043,0.90555,4413499986.0
2009-11-24 12:20:00,0.90555,0.90565,0.90485,0.9049,4258099998.0
2009-11-24 12:25:00,0.9049,0.90525,0.9047,0.9052,2752999996.0
2009-11-24 12:30:00,0.9052,0.9053,0.90515,0.9052,2228100000.0
2009-11-24 12:35:00,0.9052,0.9052,0.9048,0.90485,2542200005.0
2009-11-24 12:40:00,0.90485,0.90495,0.90415,0.90415,3122800001.0
2009-11-24 12:45:00,0.90415,0.90435,0.90395,0.90425,3536499999.0
2009-11-24 12:50:00,0.90425,0.9044,0.90405,0.90425,2017000007.0
2009-11-24 12:55:00,0.90425,0.90455,0.9041,0.90445,2782300005.0
2009-11-24 13:00:00,0.90445,0.90485,0.9044,0.90485,2170499998.0
2009-11-24 13:05:00,0.90485,0.90515,0.90475,0.9051,2749399998.0
2009-11-24 13:10:00,0.9051,0.9051,0.9045,0.90455,4022599993.0
2009-11-24 13:15:00,0.90455,0.9047,0.90445,0.90445,2589099997.0
2009-11-24 13:20:00,0.90445,0.90465,0.90425,0.9043,2993499999.0
2009-11-24 13:25:00,0.9043,0.9045,0.90425,0.9044,1835300001.0
2009-11-24 13:30:00,0.9044,0.9045,0.9041,0.90425,2490800004.0
2009-11-24 13:35:00,0.90425,0.9044,0.90415,0.90415,1639999997.0
2009-11-24 13:40:00,0.90415,0.90425,0.90405,0.9042,2529600005.0
2009-11-24 13:45:00,0.9042,0.90435,0.90385,0.90385,4031599997.0
2009-11-24 13:50:00,0.90385,0.90435,0.90385,0.90415,2996900003.0
2009-11-24 13:55:00,0.90415,0.90435,0.90365,0.90375,2637100000.0
2009-11-24 14:00:00,0.90375,0.90375,0.90325,0.9035,2482499998.0
2009-11-24 14:05:00,0.9035,0.9035,0.9031,0.9034,2426699999.0
2009-11-24 14:10:00,0.9034,0.904,0.9034,0.904,2956499998.0
2009-11-24 14:15:00,0.904,0.90415,0.90345,0.90355,2518200001.0
2009-11-24 14:20:00,0.90355,0.90385,0.90305,0.90345,3085200004.0
2009-11-24 14:25:00,0.90345,0.9035,0.90315,0.9033,3152499996.0
2009-11-24 14:30:00,0.9033,0.90345,0.90315,0.9032,1691299998.0
2009-11-24 14:35:00,0.90315,0.90345,0.9031,0.90325,2783099998.0
2009-11-24 14:40:00,0.90325,0.9034,0.9028,0.9034,2993799997.0
2009-11-24 14:45:00,0.90335,0.90345,0.9032,0.90325,2378099998.0
2009-11-24 14:50:00,0.90325,0.90365,0.9029,0.9036,2655999996.0
2009-11-24 14:55:00,0.9036,0.9036,0.90315,0.90355,1768400001.0
2009-11-24 15:00:00,0.9036,0.9037,0.90325,0.9033,2769099998.0
2009-11-24 15:05:00,0.9033,0.90335,0.903,0.9031,1986600002.0
2009-11-24 15:10:00,0.90315,0.90325,0.90295,0.90305,3551700000.0
2009-11-24 15:15:00,0.9031,0.90325,0.90295,0.9032,2444799993.0
2009-11-24 15:20:00,0.9032,0.9036,0.90315,0.9035,1807599999.0
2009-11-24 15:25:00,0.9035,0.90365,0.90335,0.9035,2675000000.0
2009-11-24 15:30:00,0.9035,0.9037,0.90335,0.90335,4306000007.0
2009-11-24 15:35:00,0.90335,0.9036,0.9031,0.9035,2499000003.0
2009-11-24 15:40:00,0.9035,0.90385,0.9034,0.90375,3309599999.0
2009-11-24 15:45:00,0.90375,0.90375,0.9033,0.90335,2726999996.0
2009-11-24 15:50:00,0.90335,0.90355,0.90295,0.90345,3274699999.0
2009-11-24 15:55:00,0.90345,0.90365,0.9032,0.90325,3236500006.0
2009-11-24 16:00:00,0.90325,0.9034,0.90285,0.90325,4991800001.0
2009-11-24 16:05:00,0.9033,0.9035,0.9032,0.9033,2809199999.0
2009-11-24 16:10:00,0.90335,0.90375,0.90335,0.9035,3479399993.0
2009-11-24 16:15:00,0.9035,0.9035,0.9033,0.90335,3025600001.0
2009-11-24 16:20:00,0.90335,0.90335,0.90255,0.9026,3396400000.0
2009-11-24 16:25:00,0.9026,0.90345,0.9025,0.9032,3623169995.0
2009-11-24 16:30:00,0.90325,0.9035,0.9028,0.90345,6217000008.0
2009-11-24 16:35:00,0.90345,0.9036,0.90325,0.90335,6611599996.0
2009-11-24 16:40:00,0.90335,0.90345,0.903,0.90325,5162599998.0
2009-11-24 16:45:00,0.90325,0.9034,0.90305,0.90315,4745399997.0
2009-11-24 16:50:00,0.90315,0.9032,0.90275,0.90285,4940399998.0
2009-11-24 16:55:00,0.9029,0.9031,0.90275,0.90295,3802199996.0
2009-11-24 17:00:00,0.903,0.90365,0.9028,0.90345,3877549997.0
2009-11-24 17:05:00,0.90345,0.90345,0.9029,0.9032,4446500013.0
2009-11-24 17:10:00,0.9032,0.90335,0.90305,0.90335,1848100001.0
2009-11-24 17:15:00,0.90335,0.90345,0.90325,0.90325,2372300000.0
2009-11-24 17:20:00,0.9033,0.90335,0.9029,0.90295,3153699995.0
2009-11-24 17:25:00,0.90295,0.9033,0.90285,0.90315,3470900000.0
2009-11-24 17:30:00,0.90315,0.9033,0.90285,0.90295,3708099989.0
2009-11-24 17:35:00,0.90295,0.9031,0.9027,0.90295,3453599990.0
2009-11-24 17:40:00,0.90295,0.9033,0.9029,0.9032,3733799991.0
2009-11-24 17:45:00,0.9032,0.90335,0.90295,0.903,4220900003.0
2009-11-24 17:50:00,0.90295,0.9032,0.9019,0.90225,4033200006.0
2009-11-24 17:55:00,0.90225,0.90225,0.9012,0.9013,3827700002.0
2009-11-24 18:00:00,0.90135,0.9017,0.9011,0.90125,3871299998.0
2009-11-24 18:05:00,0.9013,0.90135,0.90065,0.90075,3605699996.0
2009-11-24 18:10:00,0.90075,0.90105,0.9006,0.9009,3048100007.0
2009-11-24 18:15:00,0.9009,0.90105,0.9005,0.9009,3272099998.0
2009-11-24 18:20:00,0.9009,0.9014,0.90085,0.90125,3732800009.0
2009-11-24 18:25:00,0.90125,0.90135,0.90115,0.9013,2852299996.0
2009-11-24 18:30:00,0.90135,0.90135,0.901,0.901,1975099998.0
2009-11-24 18:35:00,0.90095,0.90105,0.90055,0.9006,1792700003.0
2009-11-24 18:40:00,0.9006,0.90085,0.9006,0.9008,1724599998.0
2009-11-24 18:45:00,0.9008,0.9014,0.90075,0.90115,1864500003.0
2009-11-24 18:50:00,0.90115,0.9012,0.9008,0.9009,1438800000.0
2009-11-24 18:55:00,0.9009,0.90115,0.90085,0.90105,1650499997.0
2009-11-24 19:00:00,0.90105,0.90125,0.90085,0.90105,2686900008.0
2009-11-24 19:05:00,0.90105,0.9012,0.9009,0.90115,813600000.0
2009-11-24 19:10:00,0.90115,0.9012,0.9007,0.90095,2238000006.0
2009-11-24 19:15:00,0.9009,0.90125,0.90085,0.90125,2362100003.0
2009-11-24 19:20:00,0.90125,0.90145,0.90115,0.90145,2236900000.0
2009-11-24 19:25:00,0.90145,0.90155,0.90135,0.90135,1971499998.0
2009-11-24 19:30:00,0.90135,0.90225,0.9013,0.9021,2089700000.0
2009-11-24 19:35:00,0.9021,0.90215,0.90185,0.90215,1548600002.0
2009-11-24 19:40:00,0.90215,0.9024,0.90215,0.9023,1390000003.0
2009-11-24 19:45:00,0.9023,0.90245,0.9022,0.9024,1427900000.0
2009-11-24 19:50:00,0.9024,0.9024,0.9023,0.90235,1326800002.0
2009-11-24 19:55:00,0.90235,0.90235,0.902,0.902,1251800000.0
2009-11-24 20:00:00,0.90195,0.90225,0.90195,0.90205,864700000.0
2009-11-24 20:05:00,0.90205,0.90245,0.90205,0.90225,1679000000.0
2009-11-24 20:10:00,0.90225,0.9026,0.9022,0.9026,1315600000.0
2009-11-24 20:15:00,0.9026,0.9029,0.9026,0.90275,2943500000.0
2009-11-24 20:20:00,0.90275,0.90285,0.90255,0.90285,3361899997.0
2009-11-24 20:25:00,0.90285,0.90285,0.9023,0.9023,2126999992.0
2009-11-24 20:30:00,0.9023,0.90275,0.9021,0.90275,1821300000.0
2009-11-24 20:35:00,0.90275,0.90295,0.9026,0.90265,1585400000.0
2009-11-24 20:40:00,0.90265,0.9029,0.9026,0.9026,3267500010.0
2009-11-24 20:45:00,0.90265,0.90285,0.9026,0.9027,1666199998.0
2009-11-24 20:50:00,0.9027,0.9027,0.90255,0.90255,2361600001.0
2009-11-24 20:55:00,0.90255,0.90275,0.9025,0.90265,2545799996.0
2009-11-24 21:00:00,0.90265,0.90295,0.90255,0.9029,3957800005.0
2009-11-24 21:05:00,0.9029,0.90295,0.90265,0.90275,4593199996.0
2009-11-24 21:10:00,0.90275,0.90315,0.9027,0.903,4184599994.0
2009-11-24 21:15:00,0.903,0.9032,0.90295,0.9031,3119100000.0
2009-11-24 21:20:00,0.90305,0.9032,0.9029,0.9031,2963800000.0
2009-11-24 21:25:00,0.9031,0.90325,0.90305,0.9031,1994399999.0
2009-11-24 21:30:00,0.9031,0.9031,0.9029,0.903,2498400002.0
2009-11-24 21:35:00,0.903,0.9032,0.9027,0.9028,2431699994.0
2009-11-24 21:40:00,0.9028,0.9031,0.90235,0.90275,3817099998.0
2009-11-24 21:45:00,0.90275,0.9028,0.90255,0.90275,3320699996.0
2009-11-24 21:50:00,0.90275,0.90275,0.90255,0.90265,1776599998.0
2009-11-24 21:55:00,0.90265,0.9027,0.9024,0.90245,2082599998.0
2009-11-24 22:00:00,0.90245,0.9026,0.9024,0.9026,1500600000.0
2009-11-24 22:05:00,0.90255,0.90255,0.90245,0.90255,1546899998.0
2009-11-24 22:10:00,0.90255,0.90255,0.90235,0.9025,1483200000.0
2009-11-24 22:15:00,0.9025,0.9026,0.90245,0.9025,1977199998.0
2009-11-24 22:20:00,0.9025,0.90255,0.9024,0.90255,1496399999.0
2009-11-24 22:25:00,0.90255,0.90275,0.90245,0.90255,1779100000.0
2009-11-24 22:30:00,0.90255,0.90265,0.90245,0.90255,2397799987.0
2009-11-24 22:35:00,0.90255,0.90265,0.9025,0.90255,1175300000.0
2009-11-24 22:40:00,0.90255,0.9028,0.90255,0.9027,921500000.0
2009-11-24 22:45:00,0.9027,0.9028,0.9026,0.90275,394200000.0
2009-11-24 22:50:00,0.90275,0.90285,0.9026,0.90265,1286200000.0
2009-11-24 22:55:00,0.90265,0.9028,0.90265,0.9027,969899999.0
2009-11-24 23:00:00,0.9027,0.9028,0.9026,0.9027,619000000.0
2009-11-24 23:05:00,0.9027,0.90275,0.90265,0.90265,354300000.0
2009-11-24 23:10:00,0.90265,0.9027,0.9026,0.90265,590000000.0
2009-11-24 23:15:00,0.90265,0.90265,0.9026,0.90265,361600000.0
2009-11-24 23:20:00,0.90265,0.90265,0.9025,0.9025,526800000.0
2009-11-24 23:25:00,0.9025,0.9025,0.90235,0.9024,359100000.0
2009-11-24 23:30:00,0.9024,0.9025,0.9023,0.9024,411200000.0
2009-11-24 23:35:00,0.9024,0.90245,0.9023,0.9024,438100000.0
2009-11-24 23:40:00,0.9024,0.9024,0.90225,0.9023,498800000.0
2009-11-24 23:45:00,0.90235,0.9024,0.90225,0.90225,398300000.0
2009-11-24 23:50:00,0.90225,0.90235,0.90215,0.90225,403600000.0
2009-11-24 23:55:00,0.90225,0.9024,0.9021,0.90215,450650000.0
2009-11-25 00:00:00,0.90215,0.9026,0.9019,0.9024,260300000.0
2009-11-25 00:05:00,0.90245,0.9027,0.9021,0.90265,188000000.0
2009-11-25 00:10:00,0.90265,0.90265,0.90225,0.9025,234800000.0
2009-11-25 00:15:00,0.90245,0.90265,0.90235,0.90235,163800000.0
2009-11-25 00:20:00,0.90235,0.90255,0.9023,0.9023,186900000.0
2009-11-25 00:25:00,0.90235,0.9025,0.90215,0.9023,334800000.0
2009-11-25 00:30:00,0.9023,0.9024,0.902,0.90225,525200000.0
2009-11-25 00:35:00,0.90225,0.9024,0.902,0.9024,322200000.0
2009-11-25 00:40:00,0.9023,0.9026,0.9022,0.90225,920000000.0
2009-11-25 00:45:00,0.90225,0.90235,0.9022,0.90235,189500000.0
2009-11-25 00:50:00,0.90235,0.90245,0.90225,0.9023,177200000.0
2009-11-25 00:55:00,0.9023,0.90245,0.9023,0.9023,60900000.0
2009-11-25 01:00:00,0.9023,0.9025,0.90222,0.9025,837599999.0
2009-11-25 01:05:00,0.9025,0.90265,0.90235,0.90235,1017500000.0
2009-11-25 01:10:00,0.90235,0.90235,0.9021,0.90215,346000000.0
2009-11-25 01:15:00,0.90215,0.90215,0.902,0.90205,1070900000.0
2009-11-25 01:20:00,0.90205,0.90205,0.9018,0.9019,598900000.0
2009-11-25 01:25:00,0.90195,0.90195,0.9018,0.9018,381200000.0
2009-11-25 01:30:00,0.9018,0.902,0.90175,0.902,742900000.0
2009-11-25 01:35:00,0.90195,0.90235,0.90195,0.9022,1820600001.0
2009-11-25 01:40:00,0.9022,0.90225,0.90205,0.90205,458200000.0
2009-11-25 01:45:00,0.90205,0.90235,0.90205,0.90235,506500000.0
2009-11-25 01:50:00,0.90235,0.90235,0.90215,0.90235,652400000.0
2009-11-25 01:55:00,0.90235,0.9026,0.90235,0.90255,638600000.0
2009-11-25 02:00:00,0.90255,0.9026,0.90225,0.9024,785100000.0
2009-11-25 02:05:00,0.9024,0.90245,0.902,0.90205,1223200000.0
2009-11-25 02:10:00,0.90205,0.9022,0.90185,0.9022,1832400005.0
2009-11-25 02:15:00,0.9022,0.9022,0.9017,0.9017,2513699998.0
2009-11-25 02:20:00,0.9017,0.90195,0.90165,0.9018,2619199998.0
2009-11-25 02:25:00,0.90185,0.902,0.9018,0.90185,1672100001.0
2009-11-25 02:30:00,0.9019,0.902,0.90165,0.9017,1485000003.0
2009-11-25 02:35:00,0.9017,0.90175,0.9015,0.9016,1563599999.0
2009-11-25 02:40:00,0.90155,0.90185,0.90155,0.9016,1455600000.0
2009-11-25 02:45:00,0.90155,0.90175,0.9015,0.90165,2371299995.0
2009-11-25 02:50:00,0.90165,0.90205,0.9016,0.90165,2018200001.0
2009-11-25 02:55:00,0.9017,0.90185,0.90135,0.90145,3280500008.0
2009-11-25 03:00:00,0.90145,0.9017,0.9013,0.90135,2668000002.0
2009-11-25 03:05:00,0.90135,0.90155,0.90135,0.90145,1430800001.0
2009-11-25 03:10:00,0.90145,0.90145,0.90125,0.90125,1537400001.0
2009-11-25 03:15:00,0.90125,0.9015,0.9012,0.90125,1353700001.0
2009-11-25 03:20:00,0.90125,0.9014,0.90095,0.90115,1534599999.0
2009-11-25 03:25:00,0.9012,0.90125,0.90105,0.90115,1004700002.0
2009-11-25 03:30:00,0.90115,0.90125,0.90105,0.9011,773400001.0
2009-11-25 03:35:00,0.9011,0.9012,0.90105,0.90115,896800000.0
2009-11-25 03:40:00,0.90115,0.90125,0.90105,0.90115,1565200001.0
2009-11-25 03:45:00,0.90115,0.9014,0.9011,0.9012,1497199998.0
2009-11-25 03:50:00,0.9012,0.9013,0.9012,0.90125,1257500002.0
2009-11-25 03:55:00,0.90125,0.90135,0.90125,0.90135,457500000.0
2009-11-25 04:00:00,0.90135,0.90145,0.90125,0.90135,970700000.0
2009-11-25 04:05:00,0.90135,0.90145,0.90125,0.90135,843600000.0
2009-11-25 04:10:00,0.90135,0.90145,0.90135,0.9014,1250300001.0
2009-11-25 04:15:00,0.9014,0.90185,0.90135,0.9018,2114899998.0
2009-11-25 04:20:00,0.9018,0.9019,0.90155,0.90185,2491100002.0
2009-11-25 04:25:00,0.90185,0.90185,0.9016,0.9017,942400000.0
2009-11-25 04:30:00,0.9017,0.90175,0.90155,0.90165,807800000.0
2009-11-25 04:35:00,0.9017,0.90185,0.90165,0.9018,788900000.0
2009-11-25 04:40:00,0.9018,0.90185,0.9017,0.90175,702000001.0
2009-11-25 04:45:00,0.90175,0.9019,0.9016,0.90175,1556100000.0
2009-11-25 04:50:00,0.90175,0.90185,0.90165,0.90165,956700000.0
2009-11-25 04:55:00,0.90165,0.9018,0.9016,0.9016,1519200000.0
2009-11-25 05:00:00,0.9016,0.9018,0.9016,0.9018,1668700002.0
2009-11-25 05:05:00,0.9018,0.90185,0.9016,0.9018,1784100001.0
2009-11-25 05:10:00,0.9018,0.902,0.9018,0.90195,1508000002.0
2009-11-25 05:15:00,0.90195,0.9021,0.90195,0.902,1214200000.0
2009-11-25 05:20:00,0.90205,0.90205,0.9019,0.90195,1251500000.0
2009-11-25 05:25:00,0.90195,0.9021,0.90185,0.90205,1729900001.0
2009-11-25 05:30:00,0.9021,0.90215,0.902,0.90205,969500001.0
2009-11-25 05:35:00,0.90205,0.9021,0.90195,0.90205,564800000.0
2009-11-25 05:40:00,0.90205,0.90215,0.902,0.90215,817400000.0
2009-11-25 05:45:00,0.90215,0.90235,0.90215,0.9023,974200000.0
2009-11-25 05:50:00,0.9023,0.90235,0.9022,0.9023,1446400000.0
2009-11-25 05:55:00,0.9023,0.9025,0.9023,0.90245,979300000.0
2009-11-25 06:00:00,0.90245,0.90255,0.90235,0.90235,906599999.0
2009-11-25 06:05:00,0.9024,0.90255,0.90235,0.90235,1289700000.0
2009-11-25 06:10:00,0.90235,0.90245,0.90225,0.9023,2498200000.0
2009-11-25 06:15:00,0.9023,0.9024,0.90215,0.9022,1775600000.0
2009-11-25 06:20:00,0.9022,0.90225,0.9021,0.90215,1134300000.0
2009-11-25 06:25:00,0.90215,0.9025,0.90215,0.90235,1281000000.0
2009-11-25 06:30:00,0.90235,0.9024,0.90225,0.9023,554500000.0
2009-11-25 06:35:00,0.9023,0.90245,0.9022,0.90235,907300000.0
2009-11-25 06:40:00,0.90235,0.90235,0.90215,0.90225,708100001.0
2009-11-25 06:45:00,0.90225,0.9023,0.90215,0.90225,823300001.0
2009-11-25 06:50:00,0.90225,0.90225,0.90197,0.90204,1965499997.0
2009-11-25 06:55:00,0.9021,0.9022,0.9021,0.90215,685500000.0
2009-11-25 07:00:00,0.90215,0.90225,0.9021,0.90225,525400001.0
2009-11-25 07:05:00,0.90225,0.9023,0.90215,0.90225,699500000.0
2009-11-25 07:10:00,0.90225,0.90225,0.9021,0.9022,1344900000.0
2009-11-25 07:15:00,0.9022,0.9022,0.90205,0.90215,1590099999.0
2009-11-25 07:20:00,0.90215,0.90245,0.90215,0.90245,1346400001.0
2009-11-25 07:25:00,0.90245,0.9025,0.90225,0.90235,1634399999.0
2009-11-25 07:30:00,0.90235,0.90255,0.9023,0.90255,1326600000.0
2009-11-25 07:35:00,0.90255,0.90255,0.9023,0.90235,1139000000.0
2009-11-25 07:40:00,0.90245,0.9025,0.90215,0.9023,1412600000.0
2009-11-25 07:45:00,0.9023,0.90235,0.90215,0.9022,835900000.0
2009-11-25 07:50:00,0.90225,0.9023,0.902,0.90225,1853399999.0
2009-11-25 07:55:00,0.90225,0.90225,0.90205,0.9021,972300000.0
2009-11-25 08:00:00,0.90205,0.9021,0.90185,0.90185,1419899999.0
2009-11-25 08:05:00,0.90185,0.902,0.90185,0.9019,1659600000.0
2009-11-25 08:10:00,0.9019,0.90195,0.90175,0.90175,1327800001.0
2009-11-25 08:15:00,0.9018,0.9019,0.90135,0.9018,2630800001.0
2009-11-25 08:20:00,0.9018,0.9021,0.9017,0.902,2778600001.0
2009-11-25 08:25:00,0.902,0.902,0.9015,0.90155,3007800004.0
2009-11-25 08:30:00,0.90155,0.9018,0.9014,0.90175,1698999996.0
2009-11-25 08:35:00,0.90175,0.90185,0.90155,0.90155,2253299999.0
2009-11-25 08:40:00,0.9015,0.9019,0.90145,0.90155,1862599996.0
2009-11-25 08:45:00,0.90155,0.9018,0.9015,0.90175,781399999.0
2009-11-25 08:50:00,0.90175,0.9018,0.90145,0.9015,1187500000.0
2009-11-25 08:55:00,0.9015,0.90175,0.90125,0.90125,1724600001.0
2009-11-25 09:00:00,0.90125,0.90155,0.90115,0.9012,1359200000.0
2009-11-25 09:05:00,0.90115,0.9013,0.90095,0.9011,1403000000.0
2009-11-25 09:10:00,0.9011,0.90115,0.90095,0.90105,1752899996.0
2009-11-25 09:15:00,0.90105,0.90105,0.90065,0.90075,1931800000.0
2009-11-25 09:20:00,0.9008,0.90085,0.9005,0.90065,1235200000.0
2009-11-25 09:25:00,0.90065,0.90085,0.89975,0.89985,1664900002.0
2009-11-25 09:30:00,0.89985,0.9,0.89935,0.8997,2771700002.0
2009-11-25 09:35:00,0.8997,0.8998,0.89955,0.89965,2188800001.0
2009-11-25 09:40:00,0.89965,0.9001,0.8996,0.89995,2064800000.0
2009-11-25 09:45:00,0.89995,0.90025,0.8998,0.9001,1778600000.0
2009-11-25 09:50:00,0.9001,0.9003,0.8993,0.8993,1768300000.0
2009-11-25 09:55:00,0.8993,0.8995,0.8987,0.899,2804300000.0
2009-11-25 10:00:00,0.89895,0.89925,0.89845,0.8986,3077100001.0
2009-11-25 10:05:00,0.8986,0.8989,0.89835,0.89835,2568900003.0
2009-11-25 10:10:00,0.89835,0.89915,0.8983,0.8989,3151200004.0
2009-11-25 10:15:00,0.89885,0.89895,0.8981,0.89825,2572900001.0
2009-11-25 10:20:00,0.89825,0.8986,0.8981,0.89855,2593799998.0
2009-11-25 10:25:00,0.8986,0.8988,0.89795,0.8982,2592700001.0
2009-11-25 10:30:00,0.8982,0.8986,0.89805,0.89835,2452500001.0
2009-11-25 10:35:00,0.89835,0.89845,0.89795,0.8984,1811999993.0
2009-11-25 10:40:00,0.8984,0.89845,0.8979,0.8983,2767499998.0
2009-11-25 10:45:00,0.89835,0.8985,0.8982,0.89845,1684499999.0
2009-11-25 10:50:00,0.89845,0.89845,0.89805,0.89835,1665399997.0
2009-11-25 10:55:00,0.89835,0.89845,0.89815,0.8982,1843000001.0
2009-11-25 11:00:00,0.8982,0.8984,0.8979,0.89795,2102400001.0
2009-11-25 11:05:00,0.8979,0.8982,0.8978,0.89795,1901199999.0
2009-11-25 11:10:00,0.89795,0.89815,0.89795,0.89815,1500300001.0
2009-11-25 11:15:00,0.89815,0.89885,0.8981,0.89855,2360500001.0
2009-11-25 11:20:00,0.89855,0.8989,0.8985,0.89875,2109099999.0
2009-11-25 11:25:00,0.8987,0.899,0.89775,0.89785,3435499989.0
2009-11-25 11:30:00,0.8978,0.9008,0.8978,0.9004,3477899998.0
2009-11-25 11:35:00,0.9004,0.9012,0.9004,0.9008,4056999994.0
2009-11-25 11:40:00,0.9008,0.9014,0.9005,0.90065,2839100002.0
2009-11-25 11:45:00,0.90065,0.9009,0.9004,0.90075,2308600003.0
2009-11-25 11:50:00,0.90075,0.90125,0.9007,0.90095,1928700001.0
2009-11-25 11:55:00,0.90095,0.90105,0.9002,0.90035,2336600001.0
2009-11-25 12:00:00,0.90035,0.90095,0.90025,0.90065,3400600001.0
2009-11-25 12:05:00,0.9007,0.9007,0.90015,0.90025,2410999998.0
2009-11-25 12:10:00,0.9003,0.9011,0.9003,0.9011,1946400001.0
2009-11-25 12:15:00,0.9011,0.9015,0.90025,0.9003,2582399999.0
2009-11-25 12:20:00,0.9003,0.9004,0.89995,0.89995,2146600000.0
2009-11-25 12:25:00,0.89995,0.90015,0.89975,0.8999,2430299999.0
2009-11-25 12:30:00,0.89985,0.9001,0.89965,0.8997,2206200000.0
2009-11-25 12:35:00,0.8997,0.8997,0.8988,0.8991,2362800000.0
2009-11-25 12:40:00,0.8991,0.89915,0.8988,0.8989,1715000000.0
2009-11-25 12:45:00,0.8989,0.8992,0.8989,0.89905,1431800000.0
2009-11-25 12:50:00,0.899,0.8991,0.89885,0.89885,1329400000.0
2009-11-25 12:55:00,0.89885,0.8996,0.8988,0.8996,2164800002.0
2009-11-25 13:00:00,0.8996,0.89965,0.8991,0.8996,3054499999.0
2009-11-25 13:05:00,0.8996,0.90085,0.89955,0.90065,2462000002.0
2009-11-25 13:10:00,0.90065,0.90085,0.90055,0.90075,2024599999.0
2009-11-25 13:15:00,0.9008,0.9012,0.9005,0.90055,1957900002.0
2009-11-25 13:20:00,0.90055,0.9007,0.90025,0.90065,2359900002.0
2009-11-25 13:25:00,0.90065,0.90065,0.9001,0.90025,1906200000.0
2009-11-25 13:30:00,0.90025,0.9004,0.89945,0.90005,3316399998.0
2009-11-25 13:35:00,0.90005,0.9009,0.8998,0.90085,2395100000.0
2009-11-25 13:40:00,0.90085,0.90165,0.9007,0.90155,3755299998.0
2009-11-25 13:45:00,0.9015,0.9016,0.9011,0.9012,2955399999.0
2009-11-25 13:50:00,0.9012,0.9015,0.90115,0.9014,2510000000.0
2009-11-25 13:55:00,0.9014,0.9019,0.90135,0.9019,3566300000.0
2009-11-25 14:00:00,0.9019,0.9026,0.9018,0.9026,2747400004.0
2009-11-25 14:05:00,0.9026,0.9029,0.9023,0.9023,2460300001.0
2009-11-25 14:10:00,0.9023,0.90265,0.90225,0.90255,1756400002.0
2009-11-25 14:15:00,0.90255,0.90275,0.9025,0.9027,2834599997.0
2009-11-25 14:20:00,0.9027,0.9033,0.9025,0.90315,3114600003.0
2009-11-25 14:25:00,0.90305,0.9033,0.90295,0.9033,2293800001.0
2009-11-25 14:30:00,0.9033,0.9033,0.903,0.903,1565700000.0
2009-11-25 14:35:00,0.903,0.90305,0.9026,0.9027,1478599999.0
2009-11-25 14:40:00,0.9027,0.90305,0.90265,0.903,1677200000.0
2009-11-25 14:45:00,0.90305,0.90305,0.90235,0.9024,1826200001.0
2009-11-25 14:50:00,0.90245,0.9027,0.90235,0.9026,1334900001.0
2009-11-25 14:55:00,0.90265,0.90295,0.9026,0.9029,1242100000.0
2009-11-25 15:00:00,0.9029,0.9029,0.90265,0.90265,1021700000.0
2009-11-25 15:05:00,0.90265,0.90295,0.90255,0.90285,1452000001.0
2009-11-25 15:10:00,0.90285,0.90315,0.9025,0.9031,1896099999.0
2009-11-25 15:15:00,0.9031,0.9031,0.9028,0.903,1820100002.0
2009-11-25 15:20:00,0.903,0.9031,0.90265,0.90275,2087600001.0
2009-11-25 15:25:00,0.90275,0.9029,0.90275,0.9028,1748299999.0
2009-11-25 15:30:00,0.9028,0.903,0.90215,0.9022,3382600002.0
2009-11-25 15:35:00,0.90225,0.90275,0.9022,0.9027,2224000000.0
2009-11-25 15:40:00,0.9027,0.90275,0.9022,0.9023,2109699998.0
2009-11-25 15:45:00,0.9023,0.90235,0.9018,0.90215,2244500000.0
2009-11-25 15:50:00,0.90215,0.9022,0.90155,0.90175,1922599999.0
2009-11-25 15:55:00,0.90175,0.902,0.90155,0.9017,2193400002.0
2009-11-25 16:00:00,0.90175,0.90205,0.9012,0.90185,3849800003.0
2009-11-25 16:05:00,0.9018,0.90185,0.90145,0.90155,2569799996.0
2009-11-25 16:10:00,0.9015,0.90185,0.90145,0.90175,2163700000.0
2009-11-25 16:15:00,0.90175,0.9024,0.90165,0.90225,3003900002.0
2009-11-25 16:20:00,0.90225,0.9024,0.9019,0.90195,2262300007.0
2009-11-25 16:25:00,0.90195,0.90205,0.9018,0.90195,2592300009.0
2009-11-25 16:30:00,0.90195,0.90225,0.9018,0.9021,3955500006.0
2009-11-25 16:35:00,0.9021,0.9027,0.90205,0.9023,3063099998.0
2009-11-25 16:40:00,0.9023,0.90245,0.90205,0.9021,2969999998.0
2009-11-25 16:45:00,0.90215,0.90265,0.9021,0.9024,2849900003.0
2009-11-25 16:50:00,0.90235,0.90295,0.90235,0.90255,2354500000.0
2009-11-25 16:55:00,0.90255,0.90285,0.9023,0.9027,3720500003.0
2009-11-25 17:00:00,0.9027,0.90285,0.90235,0.90245,2382700000.0
2009-11-25 17:05:00,0.90245,0.90255,0.9023,0.9025,2773499998.0
2009-11-25 17:10:00,0.9025,0.90325,0.9024,0.9032,3491600005.0
2009-11-25 17:15:00,0.9032,0.90385,0.9031,0.90385,2571200003.0
2009-11-25 17:20:00,0.90385,0.9042,0.90385,0.9039,3124999999.0
2009-11-25 17:25:00,0.9039,0.9042,0.90355,0.90355,2288300003.0
2009-11-25 17:30:00,0.90355,0.9038,0.9032,0.90345,2786900001.0
2009-11-25 17:35:00,0.9034,0.90375,0.9033,0.90365,2385600000.0
2009-11-25 17:40:00,0.90365,0.90375,0.9034,0.90365,1858800001.0
2009-11-25 17:45:00,0.90365,0.90415,0.90345,0.90395,2461700000.0
2009-11-25 17:50:00,0.90395,0.90415,0.9038,0.9038,2426300003.0
2009-11-25 17:55:00,0.90375,0.90425,0.9037,0.90395,2303199996.0
2009-11-25 18:00:00,0.90395,0.90405,0.90375,0.90395,2360000000.0
2009-11-25 18:05:00,0.9039,0.904,0.9037,0.90385,1720699999.0
2009-11-25 18:10:00,0.9038,0.90385,0.90365,0.9037,1504600003.0
2009-11-25 18:15:00,0.90375,0.9039,0.9037,0.90375,2393200002.0
2009-11-25 18:20:00,0.90375,0.9039,0.9034,0.90345,2665200001.0
2009-11-25 18:25:00,0.90345,0.9035,0.90335,0.9035,2807400001.0
2009-11-25 18:30:00,0.9035,0.9039,0.9035,0.90385,2762500002.0
2009-11-25 18:35:00,0.90385,0.90405,0.9038,0.904,2148400001.0
2009-11-25 18:40:00,0.904,0.90415,0.90395,0.9041,2251400003.0
2009-11-25 18:45:00,0.9041,0.90455,0.9041,0.90455,1546499999.0
2009-11-25 18:50:00,0.90455,0.9054,0.9045,0.90525,2098500003.0
2009-11-25 18:55:00,0.9052,0.9052,0.9047,0.9048,2562000001.0
2009-11-25 19:00:00,0.9048,0.9054,0.90455,0.90455,1652000005.0
2009-11-25 19:05:00,0.90455,0.9048,0.90455,0.9046,1322699998.0
2009-11-25 19:10:00,0.90465,0.9048,0.90455,0.90475,1052600002.0
2009-11-25 19:15:00,0.90475,0.90505,0.90465,0.90465,1503999997.0
2009-11-25 19:20:00,0.90465,0.90485,0.9046,0.9048,1160100000.0
2009-11-25 19:25:00,0.9048,0.90485,0.90455,0.90455,1320500000.0
2009-11-25 19:30:00,0.90455,0.9046,0.9042,0.9044,2007399999.0
2009-11-25 19:35:00,0.9044,0.9045,0.90435,0.90445,1680800002.0
2009-11-25 19:40:00,0.90445,0.90465,0.90425,0.90445,2241000004.0
2009-11-25 19:45:00,0.90445,0.90465,0.9043,0.90435,1496499993.0
2009-11-25 19:50:00,0.90435,0.9046,0.9043,0.90455,1434100000.0
2009-11-25 19:55:00,0.90455,0.9047,0.90445,0.9046,1643699998.0
2009-11-25 20:00:00,0.9046,0.9049,0.90455,0.90475,1710300005.0
2009-11-25 20:05:00,0.90475,0.905,0.90475,0.9049,1754400001.0
2009-11-25 20:10:00,0.9049,0.90495,0.9044,0.9045,2147100010.0
2009-11-25 20:15:00,0.9045,0.9049,0.90445,0.9047,2441499996.0
2009-11-25 20:20:00,0.9047,0.9049,0.90465,0.9048,1370800000.0
2009-11-25 20:25:00,0.9048,0.90505,0.90475,0.90505,1753399999.0
2009-11-25 20:30:00,0.905,0.9054,0.90495,0.905,2001200002.0
2009-11-25 20:35:00,0.905,0.9051,0.9049,0.905,1412899999.0
2009-11-25 20:40:00,0.90505,0.90515,0.90505,0.9051,560199997.0
2009-11-25 20:45:00,0.9051,0.90515,0.90469,0.905,916600002.0
2009-11-25 20:50:00,0.905,0.9052,0.905,0.9051,990300000.0
2009-11-25 20:55:00,0.9051,0.90515,0.90495,0.905,1208100000.0
2009-11-25 21:00:00,0.905,0.90505,0.90495,0.905,997099998.0
2009-11-25 21:05:00,0.905,0.9052,0.905,0.90515,1687999998.0
2009-11-25 21:10:00,0.90515,0.90515,0.905,0.905,1237899994.0
2009-11-25 21:15:00,0.905,0.90515,0.90495,0.905,1457900000.0
2009-11-25 21:20:00,0.905,0.90635,0.90495,0.9062,3420399997.0
2009-11-25 21:25:00,0.9062,0.90655,0.90555,0.9057,3967699997.0
2009-11-25 21:30:00,0.9057,0.906,0.90535,0.90535,3747800010.0
2009-11-25 21:35:00,0.90535,0.9055,0.90505,0.9054,2996400007.0
2009-11-25 21:40:00,0.9054,0.9061,0.9054,0.9059,2597700001.0
2009-11-25 21:45:00,0.9059,0.90595,0.90515,0.90525,1980400000.0
2009-11-25 21:50:00,0.90525,0.90565,0.90525,0.90555,3425200003.0
2009-11-25 21:55:00,0.9056,0.90565,0.90515,0.9054,3399700006.0
2009-11-25 22:00:00,0.9054,0.90545,0.9052,0.9054,1559699995.0
2009-11-25 22:05:00,0.9054,0.9054,0.90525,0.90525,1146700000.0
2009-11-25 22:10:00,0.90525,0.9054,0.90525,0.9054,1423200001.0
2009-11-25 22:15:00,0.90545,0.90545,0.9052,0.9053,1203000000.0
2009-11-25 22:20:00,0.9053,0.9054,0.9052,0.90535,749100001.0
2009-11-25 22:25:00,0.90535,0.90555,0.9051,0.9051,1450300002.0
2009-11-25 22:30:00,0.9051,0.90525,0.90505,0.9052,986900000.0
2009-11-25 22:35:00,0.90525,0.9054,0.90525,0.9053,1106000001.0
2009-11-25 22:40:00,0.9053,0.9053,0.90515,0.9053,1471000001.0
2009-11-25 22:45:00,0.90535,0.90545,0.90525,0.90535,519099998.0
2009-11-25 22:50:00,0.90535,0.9054,0.90525,0.9053,1213499999.0
2009-11-25 22:55:00,0.9053,0.90535,0.90515,0.90535,563200000.0
2009-11-25 23:00:00,0.90545,0.9056,0.90525,0.90555,842600000.0
2009-11-25 23:05:00,0.90555,0.90555,0.9055,0.9055,399300000.0
2009-11-25 23:10:00,0.9055,0.9056,0.90535,0.9054,530000000.0
2009-11-25 23:15:00,0.9054,0.90565,0.90535,0.90535,707900001.0
2009-11-25 23:20:00,0.90535,0.9056,0.9053,0.90555,1552599999.0
2009-11-25 23:25:00,0.90555,0.9056,0.9054,0.9056,1375000000.0
2009-11-25 23:30:00,0.90555,0.90565,0.9055,0.90555,1270499996.0
2009-11-25 23:35:00,0.90555,0.90565,0.9055,0.90555,1003299998.0
2009-11-25 23:40:00,0.9056,0.9056,0.90545,0.90545,1640700003.0
2009-11-25 23:45:00,0.9055,0.90595,0.9055,0.90585,982900000.0
2009-11-25 23:50:00,0.90585,0.90615,0.90585,0.9061,234200000.0
2009-11-25 23:55:00,0.9061,0.90615,0.9058,0.9058,527200000.0
2009-11-26 00:00:00,0.90585,0.906,0.90565,0.90565,130900000.0
2009-11-26 00:05:00,0.9057,0.9061,0.9057,0.90595,105100000.0
2009-11-26 00:10:00,0.90595,0.90595,0.9056,0.9056,45800000.0
2009-11-26 00:15:00,0.9056,0.90575,0.90544,0.90552,251400000.0
2009-11-26 00:20:00,0.9056,0.90585,0.9056,0.90565,168100000.0
2009-11-26 00:25:00,0.90575,0.906,0.90575,0.90595,145500000.0
2009-11-26 00:30:00,0.906,0.90605,0.90575,0.90595,164400000.0
2009-11-26 00:35:00,0.90595,0.9065,0.90585,0.90585,422700000.0
2009-11-26 00:40:00,0.90585,0.9062,0.90575,0.9061,255000000.0
2009-11-26 00:45:00,0.9061,0.90615,0.9059,0.906,205600000.0
2009-11-26 00:50:00,0.906,0.90625,0.906,0.9062,295400000.0
2009-11-26 00:55:00,0.9062,0.9063,0.9061,0.90625,350100000.0
2009-11-26 01:00:00,0.90625,0.9064,0.90625,0.90635,581700000.0
2009-11-26 01:05:00,0.90635,0.9064,0.9062,0.9063,334500000.0
2009-11-26 01:10:00,0.9063,0.90635,0.90585,0.90595,559700000.0
2009-11-26 01:15:00,0.90595,0.90595,0.9057,0.90585,578000000.0
2009-11-26 01:20:00,0.9059,0.906,0.90585,0.906,401600000.0
2009-11-26 01:25:00,0.90595,0.90605,0.90585,0.90585,624900000.0
2009-11-26 01:30:00,0.90585,0.9059,0.90555,0.90575,1128500001.0
2009-11-26 01:35:00,0.90575,0.90575,0.90535,0.9054,797100000.0
2009-11-26 01:40:00,0.9054,0.9055,0.9053,0.90545,454800000.0
2009-11-26 01:45:00,0.90545,0.9057,0.9054,0.90565,735000000.0
2009-11-26 01:50:00,0.90565,0.90565,0.90555,0.90555,555100000.0
2009-11-26 01:55:00,0.90555,0.90555,0.90545,0.90545,284200000.0
2009-11-26 02:00:00,0.90545,0.9057,0.9054,0.9056,746700000.0
2009-11-26 02:05:00,0.9056,0.90595,0.9056,0.9058,1140399998.0
2009-11-26 02:10:00,0.9058,0.90585,0.90545,0.9055,851800001.0
2009-11-26 02:15:00,0.9055,0.9057,0.90545,0.9055,1276000001.0
2009-11-26 02:20:00,0.90555,0.90555,0.9054,0.90545,449200000.0
2009-11-26 02:25:00,0.90545,0.90545,0.90525,0.90535,862500000.0
2009-11-26 02:30:00,0.9053,0.90545,0.90515,0.90545,2145099997.0
2009-11-26 02:35:00,0.90545,0.90555,0.90535,0.90535,1223700001.0
2009-11-26 02:40:00,0.90535,0.9054,0.90515,0.90525,1279499999.0
2009-11-26 02:45:00,0.90525,0.9053,0.9051,0.90515,589900000.0
2009-11-26 02:50:00,0.90515,0.90525,0.9044,0.90445,1451900000.0
2009-11-26 02:55:00,0.90445,0.90455,0.90415,0.9043,1670600000.0
2009-11-26 03:00:00,0.90425,0.9048,0.90425,0.9046,1530300002.0
2009-11-26 03:05:00,0.9046,0.9048,0.9045,0.90465,793600000.0
2009-11-26 03:10:00,0.90465,0.9047,0.90425,0.90425,1576399994.0
2009-11-26 03:15:00,0.90425,0.9043,0.90415,0.90425,1570999999.0
2009-11-26 03:20:00,0.90435,0.90455,0.90415,0.90415,2121699991.0
2009-11-26 03:25:00,0.9041,0.9043,0.90405,0.9042,1379300001.0
2009-11-26 03:30:00,0.9042,0.90435,0.90415,0.90425,1081499993.0
2009-11-26 03:35:00,0.90425,0.9044,0.9041,0.9043,1544199994.0
2009-11-26 03:40:00,0.9043,0.90455,0.90425,0.90455,609599999.0
2009-11-26 03:45:00,0.90455,0.9047,0.9045,0.90465,1523499999.0
2009-11-26 03:50:00,0.9047,0.90475,0.9045,0.90455,1181600000.0
2009-11-26 03:55:00,0.9046,0.9047,0.90435,0.9047,1554499997.0
2009-11-26 04:00:00,0.9047,0.9047,0.90415,0.90415,1568400001.0
2009-11-26 04:05:00,0.9041,0.905,0.9041,0.90485,2489399999.0
2009-11-26 04:10:00,0.90485,0.90495,0.90445,0.90475,1693099998.0
2009-11-26 04:15:00,0.9047,0.9048,0.9046,0.90465,1208000000.0
2009-11-26 04:20:00,0.90465,0.9047,0.90455,0.9046,1156300000.0
2009-11-26 04:25:00,0.9046,0.9046,0.90445,0.90455,1249700001.0
2009-11-26 04:30:00,0.90455,0.9046,0.9044,0.90445,1407380001.0
2009-11-26 04:35:00,0.90445,0.9045,0.90425,0.90435,2261200001.0
2009-11-26 04:40:00,0.90435,0.90445,0.9042,0.9043,992500000.0
2009-11-26 04:45:00,0.9043,0.90445,0.90415,0.9043,915899999.0
2009-11-26 04:50:00,0.9043,0.90435,0.9039,0.904,1890600001.0
2009-11-26 04:55:00,0.904,0.90435,0.90395,0.90415,1412000000.0
2009-11-26 05:00:00,0.90415,0.9044,0.9041,0.90435,1218499999.0
2009-11-26 05:05:00,0.9044,0.90445,0.9042,0.9042,494000000.0
2009-11-26 05:10:00,0.9042,0.90425,0.9041,0.9042,439800000.0
2009-11-26 05:15:00,0.9042,0.9044,0.9042,0.9044,658900000.0
2009-11-26 05:20:00,0.9044,0.9044,0.90395,0.904,979299999.0
2009-11-26 05:25:00,0.904,0.90425,0.9039,0.9042,1001500000.0
2009-11-26 05:30:00,0.9042,0.90555,0.90415,0.90535,3860400001.0
2009-11-26 05:35:00,0.90535,0.9055,0.90475,0.90475,2942100005.0
2009-11-26 05:40:00,0.90475,0.90475,0.90395,0.90415,3168499988.0
2009-11-26 05:45:00,0.90415,0.9048,0.904,0.90475,2495400004.0
2009-11-26 05:50:00,0.90475,0.90475,0.90425,0.9045,1362699998.0
2009-11-26 05:55:00,0.9045,0.9045,0.9038,0.9039,1201400002.0
2009-11-26 06:00:00,0.90385,0.90535,0.90385,0.9052,2885900000.0
2009-11-26 06:05:00,0.90515,0.9052,0.905,0.9052,2092099998.0
2009-11-26 06:10:00,0.9052,0.9053,0.905,0.90515,2139500000.0
2009-11-26 06:15:00,0.90515,0.90525,0.90505,0.9052,553300001.0
2009-11-26 06:20:00,0.90525,0.9054,0.9052,0.90525,947600000.0
2009-11-26 06:25:00,0.90525,0.90555,0.90525,0.90525,1520900001.0
2009-11-26 06:30:00,0.90525,0.90565,0.90505,0.90505,1807900001.0
2009-11-26 06:35:00,0.90505,0.9051,0.90485,0.9051,566100000.0
2009-11-26 06:40:00,0.90515,0.90535,0.90515,0.90535,477500000.0
2009-11-26 06:45:00,0.90535,0.90555,0.90535,0.9055,1040400000.0
2009-11-26 06:50:00,0.9055,0.90655,0.90545,0.9064,2671000000.0
2009-11-26 06:55:00,0.9065,0.9067,0.90615,0.90635,2046300000.0
2009-11-26 07:00:00,0.90635,0.9068,0.90635,0.90645,1113000000.0
2009-11-26 07:05:00,0.90645,0.9065,0.90615,0.9064,877100000.0
2009-11-26 07:10:00,0.9064,0.90705,0.9063,0.90665,2717600001.0
2009-11-26 07:15:00,0.90665,0.9068,0.9065,0.90665,1124900000.0
2009-11-26 07:20:00,0.90665,0.90675,0.906,0.906,1801100000.0
2009-11-26 07:25:00,0.906,0.90625,0.9059,0.90605,2277500001.0
2009-11-26 07:30:00,0.9061,0.90615,0.90585,0.906,1856600009.0
2009-11-26 07:35:00,0.906,0.90605,0.90585,0.90595,721700000.0
2009-11-26 07:40:00,0.90595,0.90625,0.9059,0.9061,1869400000.0
2009-11-26 07:45:00,0.9061,0.90625,0.90605,0.90615,1311000000.0
2009-11-26 07:50:00,0.90615,0.90625,0.90595,0.906,1537600001.0
2009-11-26 07:55:00,0.906,0.90605,0.9059,0.9059,1581500000.0
2009-11-26 08:00:00,0.9059,0.9064,0.9058,0.90635,1601000000.0
2009-11-26 08:05:00,0.90635,0.90655,0.9056,0.90565,1726399999.0
2009-11-26 08:10:00,0.90565,0.90565,0.90495,0.90525,1585200000.0
2009-11-26 08:15:00,0.90525,0.9054,0.90505,0.90505,989700000.0
2009-11-26 08:20:00,0.90505,0.90505,0.9048,0.905,1029700004.0
2009-11-26 08:25:00,0.905,0.9053,0.9048,0.90495,1652900007.0
2009-11-26 08:30:00,0.90495,0.90555,0.9049,0.90525,2934600003.0
2009-11-26 08:35:00,0.90525,0.90535,0.9049,0.90515,3036299996.0
2009-11-26 08:40:00,0.9051,0.9052,0.9049,0.90495,2427599999.0
2009-11-26 08:45:00,0.90495,0.90535,0.90495,0.90505,4487799987.0
2009-11-26 08:50:00,0.9051,0.9057,0.905,0.9052,4378599991.0
2009-11-26 08:55:00,0.90515,0.9057,0.90475,0.90485,4503200000.0
2009-11-26 09:00:00,0.9048,0.9066,0.9046,0.90615,3102300003.0
2009-11-26 09:05:00,0.90615,0.9065,0.9058,0.9063,2079900002.0
2009-11-26 09:10:00,0.9063,0.90645,0.9058,0.90605,2942800006.0
2009-11-26 09:15:00,0.90605,0.9063,0.9055,0.90565,3668999997.0
2009-11-26 09:20:00,0.90565,0.90615,0.9055,0.90615,2277499999.0
2009-11-26 09:25:00,0.90615,0.9073,0.90615,0.90715,2525100003.0
2009-11-26 09:30:00,0.9071,0.9079,0.90705,0.9078,3116500004.0
2009-11-26 09:35:00,0.9078,0.90935,0.90775,0.9091,4200799997.0
2009-11-26 09:40:00,0.9091,0.9096,0.9086,0.90885,2888100002.0
2009-11-26 09:45:00,0.90885,0.9096,0.90885,0.90925,2792600002.0
2009-11-26 09:50:00,0.90925,0.90945,0.9091,0.9094,2437400002.0
2009-11-26 09:55:00,0.90945,0.9095,0.90915,0.90935,2102900000.0
2009-11-26 10:00:00,0.90935,0.91035,0.90895,0.91035,2912000001.0
2009-11-26 10:05:00,0.91035,0.9115,0.91025,0.9115,4368400002.0
2009-11-26 10:10:00,0.91145,0.9115,0.9107,0.91145,2848100005.0
2009-11-26 10:15:00,0.91145,0.912,0.911,0.91135,3000100002.0
2009-11-26 10:20:00,0.91135,0.9115,0.9112,0.9112,2197899997.0
2009-11-26 10:25:00,0.9112,0.9116,0.9111,0.91115,2511599996.0
2009-11-26 10:30:00,0.91115,0.91125,0.91105,0.91105,3494300009.0
2009-11-26 10:35:00,0.9111,0.91135,0.91055,0.91115,3366800002.0
2009-11-26 10:40:00,0.91115,0.91185,0.911,0.9116,3213200002.0
2009-11-26 10:45:00,0.9116,0.91175,0.9114,0.91155,3400099999.0
2009-11-26 10:50:00,0.91155,0.91155,0.9111,0.9111,2656300008.0
2009-11-26 10:55:00,0.9111,0.91135,0.91105,0.91115,2265400000.0
2009-11-26 11:00:00,0.91115,0.91185,0.91105,0.9118,2638599995.0
2009-11-26 11:05:00,0.9118,0.91225,0.9115,0.9117,2156600004.0
2009-11-26 11:10:00,0.9117,0.9123,0.9114,0.91215,3108499996.0
2009-11-26 11:15:00,0.91215,0.9124,0.9117,0.91175,2633499999.0
2009-11-26 11:20:00,0.91175,0.9124,0.9117,0.91215,2892300001.0
2009-11-26 11:25:00,0.91215,0.9124,0.9119,0.912,2777700002.0
2009-11-26 11:30:00,0.912,0.9128,0.9119,0.9126,2448299999.0
2009-11-26 11:35:00,0.9126,0.91265,0.91185,0.912,2851399999.0
2009-11-26 11:40:00,0.912,0.9121,0.9116,0.9121,2791999993.0
2009-11-26 11:45:00,0.9121,0.91285,0.9121,0.9123,2300800000.0
2009-11-26 11:50:00,0.9123,0.91235,0.9114,0.91155,2267500000.0
2009-11-26 11:55:00,0.91155,0.9116,0.9112,0.91135,2373400000.0
2009-11-26 12:00:00,0.91135,0.91175,0.91125,0.9116,2022700001.0
2009-11-26 12:05:00,0.9116,0.91185,0.91155,0.9118,2956000004.0
2009-11-26 12:10:00,0.9118,0.9123,0.9118,0.9122,2307300002.0
2009-11-26 12:15:00,0.91225,0.91225,0.91155,0.9117,1583600000.0
2009-11-26 12:20:00,0.9117,0.91185,0.9115,0.91155,2122200001.0
2009-11-26 12:25:00,0.91155,0.91165,0.911,0.91105,2651199996.0
2009-11-26 12:30:00,0.911,0.91105,0.91055,0.91095,3072300001.0
2009-11-26 12:35:00,0.9109,0.91105,0.91085,0.91095,1583500004.0
2009-11-26 12:40:00,0.91095,0.911,0.91075,0.9108,2518200001.0
2009-11-26 12:45:00,0.9108,0.91095,0.91065,0.91085,2570600001.0
2009-11-26 12:50:00,0.9109,0.91105,0.91065,0.9109,1766500000.0
2009-11-26 12:55:00,0.9109,0.91155,0.91085,0.91115,2774699998.0
2009-11-26 13:00:00,0.9112,0.91155,0.911,0.91115,1839800001.0
2009-11-26 13:05:00,0.91115,0.9112,0.91005,0.91015,1850900001.0
2009-11-26 13:10:00,0.9102,0.9106,0.9102,0.9104,2191600001.0
2009-11-26 13:15:00,0.9104,0.9108,0.9104,0.91075,2545299999.0
2009-11-26 13:20:00,0.91075,0.91105,0.91075,0.911,1802000001.0
2009-11-26 13:25:00,0.911,0.91105,0.9106,0.91095,2289200002.0
2009-11-26 13:30:00,0.91095,0.9115,0.9109,0.9115,2243599999.0
2009-11-26 13:35:00,0.9115,0.9115,0.9112,0.9113,2309700000.0
2009-11-26 13:40:00,0.9113,0.91135,0.911,0.9112,1790800002.0
2009-11-26 13:45:00,0.9112,0.91125,0.911,0.9111,1768700002.0
2009-11-26 13:50:00,0.9111,0.91115,0.9108,0.91085,3770300000.0
2009-11-26 13:55:00,0.91085,0.91105,0.9107,0.9107,1999000002.0
2009-11-26 14:00:00,0.9107,0.9108,0.9106,0.91065,1537800000.0
2009-11-26 14:05:00,0.91065,0.91085,0.9105,0.91055,1244100000.0
2009-11-26 14:10:00,0.91055,0.91075,0.91,0.91015,2826399995.0
2009-11-26 14:15:00,0.91015,0.91045,0.9101,0.91035,1374000000.0
2009-11-26 14:20:00,0.91035,0.9104,0.91025,0.91035,1097300003.0
2009-11-26 14:25:00,0.91035,0.91065,0.91025,0.9103,1211899998.0
2009-11-26 14:30:00,0.9103,0.9106,0.9101,0.9101,2104200000.0
2009-11-26 14:35:00,0.9101,0.9106,0.91,0.91055,3554099997.0
2009-11-26 14:40:00,0.91055,0.9107,0.9102,0.91035,4119899997.0
2009-11-26 14:45:00,0.91035,0.91065,0.91005,0.91005,3104700001.0
2009-11-26 14:50:00,0.91005,0.91015,0.90985,0.91015,3286200000.0
2009-11-26 14:55:00,0.91015,0.91025,0.91,0.91025,1812300000.0
2009-11-26 15:00:00,0.91025,0.9109,0.91005,0.9109,3247700003.0
2009-11-26 15:05:00,0.9109,0.91095,0.91085,0.91085,1058800001.0
2009-11-26 15:10:00,0.91085,0.911,0.9106,0.9109,1002100000.0
2009-11-26 15:15:00,0.9109,0.9115,0.91085,0.9113,1714199999.0
2009-11-26 15:20:00,0.9113,0.9113,0.911,0.91115,1623700004.0
2009-11-26 15:25:00,0.9111,0.91115,0.9108,0.9109,2091100002.0
2009-11-26 15:30:00,0.9109,0.91105,0.91075,0.91105,1969899996.0
2009-11-26 15:35:00,0.911,0.9113,0.91095,0.91115,1273799996.0
2009-11-26 15:40:00,0.9111,0.9112,0.91085,0.9109,1716800002.0
2009-11-26 15:45:00,0.9109,0.91095,0.91045,0.91045,1195500000.0
2009-11-26 15:50:00,0.91045,0.91065,0.91005,0.9101,1747199997.0
2009-11-26 15:55:00,0.91015,0.91025,0.9101,0.91025,878399999.0
2009-11-26 16:00:00,0.9102,0.9103,0.91005,0.9101,1687099998.0
2009-11-26 16:05:00,0.9101,0.91035,0.90965,0.91035,1905299997.0
2009-11-26 16:10:00,0.91035,0.91085,0.91035,0.91065,918200000.0
2009-11-26 16:15:00,0.91065,0.91105,0.91065,0.91095,2308499999.0
2009-11-26 16:20:00,0.911,0.9111,0.9109,0.91095,2005400005.0
2009-11-26 16:25:00,0.91095,0.911,0.9107,0.9108,1350999998.0
2009-11-26 16:30:00,0.9108,0.911,0.9107,0.911,1421400002.0
2009-11-26 16:35:00,0.911,0.91115,0.9103,0.9104,2736099998.0
2009-11-26 16:40:00,0.91035,0.9105,0.91,0.9103,2286000010.0
2009-11-26 16:45:00,0.9103,0.9103,0.9096,0.9096,1967000000.0
2009-11-26 16:50:00,0.9096,0.9099,0.90945,0.9096,2170900000.0
2009-11-26 16:55:00,0.9096,0.91005,0.9096,0.91005,3036300000.0
2009-11-26 17:00:00,0.9101,0.9102,0.9097,0.91,2549099999.0
2009-11-26 17:05:00,0.91,0.9102,0.9099,0.91005,1799700001.0
2009-11-26 17:10:00,0.91005,0.91035,0.91,0.91025,2844000000.0
2009-11-26 17:15:00,0.91025,0.9105,0.91015,0.91035,2335500000.0
2009-11-26 17:20:00,0.91035,0.9116,0.91035,0.91155,1757500001.0
2009-11-26 17:25:00,0.9116,0.912,0.9113,0.91135,1942600000.0
2009-11-26 17:30:00,0.91135,0.91175,0.91135,0.91165,2233500000.0
2009-11-26 17:35:00,0.91165,0.9118,0.91145,0.91145,1728199999.0
2009-11-26 17:40:00,0.91145,0.9117,0.9109,0.911,1853500000.0
2009-11-26 17:45:00,0.911,0.9111,0.91015,0.9104,2821700000.0
2009-11-26 17:50:00,0.9104,0.9104,0.90995,0.9102,2376099998.0
2009-11-26 17:55:00,0.91015,0.9102,0.9084,0.9084,3228099999.0
2009-11-26 18:00:00,0.9084,0.9094,0.9084,0.90925,2803299999.0
2009-11-26 18:05:00,0.90925,0.90965,0.90895,0.9092,2804400001.0
2009-11-26 18:10:00,0.90925,0.90925,0.9087,0.90875,1899399999.0
2009-11-26 18:15:00,0.90875,0.90875,0.90815,0.90855,2381999999.0
2009-11-26 18:20:00,0.90855,0.9092,0.9085,0.90905,2561400000.0
2009-11-26 18:25:00,0.90905,0.9096,0.90905,0.90905,2670300002.0
2009-11-26 18:30:00,0.90905,0.9094,0.90895,0.9093,1771000000.0
2009-11-26 18:35:00,0.9093,0.90965,0.9089,0.90915,1721499998.0
2009-11-26 18:40:00,0.90915,0.90935,0.90865,0.9091,2021500000.0
2009-11-26 18:45:00,0.9091,0.9094,0.9086,0.90875,2024000000.0
2009-11-26 18:50:00,0.90875,0.9088,0.90825,0.9083,970400002.0
2009-11-26 18:55:00,0.90825,0.9087,0.90805,0.9085,2535300000.0
2009-11-26 19:00:00,0.90845,0.9086,0.90805,0.9081,1228400000.0
2009-11-26 19:05:00,0.9081,0.9085,0.90805,0.90825,1087600000.0
2009-11-26 19:10:00,0.90825,0.9085,0.90805,0.9085,1246500000.0
2009-11-26 19:15:00,0.90845,0.90885,0.90845,0.9088,1137700000.0
2009-11-26 19:20:00,0.9088,0.9091,0.90865,0.90905,585100000.0
2009-11-26 19:25:00,0.9091,0.9094,0.9089,0.90905,642800000.0
2009-11-26 19:30:00,0.90905,0.9097,0.909,0.90955,534400000.0
2009-11-26 19:35:00,0.90955,0.9096,0.90915,0.90915,697300000.0
2009-11-26 19:40:00,0.9091,0.9093,0.9091,0.9093,545500000.0
2009-11-26 19:45:00,0.9093,0.9099,0.9093,0.90965,1116500000.0
2009-11-26 19:50:00,0.90965,0.9099,0.90935,0.90935,501900000.0
2009-11-26 19:55:00,0.90935,0.90955,0.9091,0.9095,603500000.0
2009-11-26 20:00:00,0.9095,0.90985,0.90925,0.9098,463600000.0
2009-11-26 20:05:00,0.9098,0.91035,0.9098,0.91025,447800000.0
2009-11-26 20:10:00,0.91025,0.9105,0.9101,0.91025,395500000.0
2009-11-26 20:15:00,0.91025,0.9103,0.90992,0.90995,871400003.0
2009-11-26 20:20:00,0.91005,0.9107,0.9098,0.9103,181100000.0
2009-11-26 20:25:00,0.91025,0.9104,0.90965,0.90965,624100003.0
2009-11-26 20:30:00,0.9097,0.90985,0.9094,0.9097,93700000.0
2009-11-26 20:35:00,0.9097,0.9098,0.90954,0.90975,1193699997.0
2009-11-26 20:40:00,0.90975,0.90995,0.90975,0.90985,94200000.0
2009-11-26 20:45:00,0.90985,0.9102,0.90985,0.90985,162800000.0
2009-11-26 20:50:00,0.9098,0.91005,0.90975,0.91,28000000.0
2009-11-26 20:55:00,0.90995,0.90995,0.90985,0.90985,21200000.0
2009-11-26 21:00:00,0.90985,0.90985,0.90941,0.90965,319900000.0
2009-11-26 21:05:00,0.90965,0.90965,0.9092,0.9094,397700000.0
2009-11-26 21:10:00,0.9094,0.9094,0.9093,0.9093,171400000.0
2009-11-26 21:15:00,0.9093,0.9095,0.9092,0.9093,314900000.0
2009-11-26 21:20:00,0.9093,0.9096,0.9091,0.9095,194900000.0
2009-11-26 21:25:00,0.90955,0.90955,0.90925,0.9094,199600000.0
2009-11-26 21:30:00,0.9094,0.9096,0.9093,0.9096,93800000.0
2009-11-26 21:35:00,0.90955,0.90967,0.90944,0.90955,327000000.0
2009-11-26 21:40:00,0.9095,0.9096,0.90935,0.90945,89600000.0
2009-11-26 21:45:00,0.90955,0.90955,0.90905,0.90915,118600000.0
2009-11-26 21:50:00,0.909,0.9091,0.9089,0.90895,147100000.0
2009-11-26 21:55:00,0.909,0.90905,0.90869,0.909,203700000.0
2009-11-26 22:00:00,0.90895,0.9092,0.90885,0.90915,112400000.0
2009-11-26 22:05:00,0.90915,0.9092,0.90895,0.9092,127300000.0
2009-11-26 22:10:00,0.90925,0.90955,0.90915,0.90915,181900000.0
2009-11-26 22:15:00,0.9092,0.9094,0.9092,0.9092,142100000.0
2009-11-26 22:20:00,0.9092,0.9095,0.9092,0.9094,128800000.0
2009-11-26 22:25:00,0.90945,0.90955,0.9094,0.9094,33600000.0
2009-11-26 22:30:00,0.90945,0.90965,0.90915,0.90915,157100000.0
2009-11-26 22:35:00,0.90915,0.9093,0.90905,0.90905,137800000.0
2009-11-26 22:40:00,0.90905,0.9091,0.90895,0.9091,190400000.0
2009-11-26 22:45:00,0.90905,0.9091,0.909,0.9091,157900000.0
2009-11-26 22:50:00,0.9091,0.90915,0.90905,0.90905,271000000.0
2009-11-26 22:55:00,0.90905,0.90935,0.90895,0.9093,266900000.0
2009-11-26 23:00:00,0.9092,0.9096,0.90885,0.90925,419000000.0
2009-11-26 23:05:00,0.9093,0.9094,0.9092,0.9093,310200000.0
2009-11-26 23:10:00,0.90935,0.90955,0.9092,0.9095,563100000.0
2009-11-26 23:15:00,0.90965,0.9097,0.90915,0.90915,750500000.0
2009-11-26 23:20:00,0.90915,0.90925,0.909,0.9091,290500000.0
2009-11-26 23:25:00,0.909,0.9091,0.9089,0.90895,163500000.0
2009-11-26 23:30:00,0.90895,0.909,0.90885,0.90885,524450000.0
2009-11-26 23:35:00,0.90885,0.90915,0.90875,0.9088,258940000.0
2009-11-26 23:40:00,0.90875,0.909,0.90875,0.90885,122900000.0
2009-11-26 23:45:00,0.9088,0.90935,0.9088,0.9092,389700000.0
2009-11-26 23:50:00,0.9092,0.9092,0.9089,0.90895,118400000.0
2009-11-26 23:55:00,0.909,0.909,0.9084,0.9084,188700000.0
2009-11-27 00:00:00,0.9084,0.9093,0.90835,0.90875,182200000.0
2009-11-27 00:05:00,0.90895,0.9096,0.9089,0.90895,536700000.0
2009-11-27 00:10:00,0.90895,0.90945,0.9089,0.9091,316000000.0
2009-11-27 00:15:00,0.90915,0.90945,0.9091,0.90945,417000000.0
2009-11-27 00:20:00,0.9092,0.90945,0.909,0.90905,49200000.0
2009-11-27 00:25:00,0.90915,0.9094,0.90905,0.9092,42000000.0
2009-11-27 00:30:00,0.90915,0.9093,0.90905,0.9092,86000000.0
2009-11-27 00:35:00,0.90925,0.9093,0.9091,0.9091,43100000.0
2009-11-27 00:40:00,0.9091,0.9093,0.90885,0.9092,146600000.0
2009-11-27 00:45:00,0.9092,0.9093,0.90885,0.9093,88300000.0
2009-11-27 00:50:00,0.90925,0.90975,0.90915,0.90955,338750000.0
2009-11-27 00:55:00,0.90955,0.9096,0.90905,0.9095,94900000.0
2009-11-27 01:00:00,0.9095,0.9095,0.90935,0.90935,208100000.0
2009-11-27 01:05:00,0.90935,0.90945,0.9093,0.90935,222100000.0
2009-11-27 01:10:00,0.90935,0.91075,0.90935,0.9107,1201500000.0
2009-11-27 01:15:00,0.9107,0.9119,0.90935,0.91035,825100000.0
2009-11-27 01:20:00,0.91035,0.91115,0.9097,0.9108,628500000.0
2009-11-27 01:25:00,0.9108,0.9124,0.9108,0.9118,681600000.0
2009-11-27 01:30:00,0.9118,0.9128,0.9115,0.91245,391000000.0
2009-11-27 01:35:00,0.91245,0.91245,0.91075,0.9109,625100000.0
2009-11-27 01:40:00,0.91085,0.91145,0.90905,0.9114,1244200000.0
2009-11-27 01:45:00,0.9114,0.9118,0.91055,0.9109,1246500000.0
2009-11-27 01:50:00,0.9109,0.91165,0.9106,0.91085,1034000000.0
2009-11-27 01:55:00,0.91085,0.9116,0.91015,0.91065,666800000.0
2009-11-27 02:00:00,0.9105,0.91085,0.90955,0.91035,686500000.0
2009-11-27 02:05:00,0.91035,0.9111,0.9101,0.9106,1470400000.0
2009-11-27 02:10:00,0.9106,0.9109,0.9103,0.9104,828600000.0
2009-11-27 02:15:00,0.9104,0.9107,0.91,0.91055,1370700000.0
2009-11-27 02:20:00,0.91055,0.9114,0.9103,0.91135,1551000000.0
2009-11-27 02:25:00,0.91135,0.91165,0.911,0.9115,1420500000.0
2009-11-27 02:30:00,0.9115,0.91155,0.91075,0.9111,1372100000.0
2009-11-27 02:35:00,0.9111,0.9111,0.9095,0.90995,1335400000.0
2009-11-27 02:40:00,0.90995,0.91095,0.9098,0.9099,1537100001.0
2009-11-27 02:45:00,0.9099,0.9106,0.9097,0.9098,1562700000.0
2009-11-27 02:50:00,0.9098,0.91,0.90955,0.9096,1673499999.0
2009-11-27 02:55:00,0.90965,0.9101,0.9093,0.90975,1194000000.0
2009-11-27 03:00:00,0.90975,0.91015,0.9093,0.91005,2240000000.0
2009-11-27 03:05:00,0.9102,0.91075,0.91005,0.9106,1016000000.0
2009-11-27 03:10:00,0.9106,0.91175,0.91055,0.9114,1522000000.0
2009-11-27 03:15:00,0.9114,0.9116,0.9112,0.91125,2257100000.0
2009-11-27 03:20:00,0.91125,0.9115,0.91115,0.91125,1002900000.0
2009-11-27 03:25:00,0.9112,0.9116,0.9112,0.9114,1315000000.0
2009-11-27 03:30:00,0.9114,0.91165,0.9114,0.91165,1091800000.0
2009-11-27 03:35:00,0.91165,0.9118,0.9113,0.91145,1763200000.0
2009-11-27 03:40:00,0.91145,0.91165,0.91095,0.91095,842200000.0
2009-11-27 03:45:00,0.911,0.9113,0.9108,0.9113,607700000.0
2009-11-27 03:50:00,0.9113,0.91165,0.9113,0.9114,390100000.0
2009-11-27 03:55:00,0.9114,0.91175,0.91105,0.9111,773000000.0
2009-11-27 04:00:00,0.91115,0.9116,0.9108,0.911,640100000.0
2009-11-27 04:05:00,0.911,0.91125,0.9107,0.91125,1353300000.0
2009-11-27 04:10:00,0.9113,0.9115,0.9107,0.91135,1640800000.0
2009-11-27 04:15:00,0.91135,0.9114,0.91035,0.911,1170000000.0
2009-11-27 04:20:00,0.911,0.91115,0.91045,0.9106,1023400000.0
2009-11-27 04:25:00,0.91055,0.9112,0.91055,0.911,1922200000.0
2009-11-27 04:30:00,0.91095,0.91105,0.91035,0.91065,2101400000.0
2009-11-27 04:35:00,0.91065,0.91085,0.91015,0.9104,1581300000.0
2009-11-27 04:40:00,0.91035,0.9105,0.91005,0.91025,1884700000.0
2009-11-27 04:45:00,0.9102,0.911,0.91015,0.9109,1719900000.0
2009-11-27 04:50:00,0.91095,0.91105,0.9106,0.9106,1457800000.0
2009-11-27 04:55:00,0.91065,0.91075,0.91025,0.91035,1517300000.0
2009-11-27 05:00:00,0.91035,0.9109,0.91035,0.9107,926700000.0
2009-11-27 05:05:00,0.91075,0.91095,0.91065,0.9108,1501600000.0
2009-11-27 05:10:00,0.9108,0.91095,0.91075,0.9109,1445600000.0
2009-11-27 05:15:00,0.9109,0.91115,0.91085,0.91095,1776500000.0
2009-11-27 05:20:00,0.91095,0.91095,0.91045,0.91055,1571400000.0
2009-11-27 05:25:00,0.9106,0.9112,0.91045,0.91085,1791400000.0
2009-11-27 05:30:00,0.91085,0.9109,0.9106,0.91065,802700000.0
2009-11-27 05:35:00,0.91065,0.9108,0.91065,0.91075,877800000.0
2009-11-27 05:40:00,0.91075,0.91085,0.9107,0.9108,569200000.0
2009-11-27 05:45:00,0.9108,0.91085,0.91065,0.91085,667100000.0
2009-11-27 05:50:00,0.9108,0.9113,0.91075,0.91105,1371900000.0
2009-11-27 05:55:00,0.91105,0.91125,0.9109,0.9112,721400000.0
2009-11-27 06:00:00,0.91125,0.91145,0.91115,0.9112,931100000.0
2009-11-27 06:05:00,0.9112,0.9112,0.91085,0.9111,1322800000.0
2009-11-27 06:10:00,0.9111,0.9112,0.9108,0.91095,1666100000.0
2009-11-27 06:15:00,0.9109,0.91105,0.9105,0.91055,1947800000.0
2009-11-27 06:20:00,0.91055,0.91075,0.9104,0.9104,974700000.0
2009-11-27 06:25:00,0.9104,0.91055,0.9104,0.9105,793300000.0
2009-11-27 06:30:00,0.9105,0.91075,0.91035,0.91075,2741099999.0
2009-11-27 06:35:00,0.91075,0.9108,0.91045,0.91075,2306300000.0
2009-11-27 06:40:00,0.9107,0.9109,0.9106,0.91065,2861500002.0
2009-11-27 06:45:00,0.9106,0.91125,0.91055,0.9108,3269600000.0
2009-11-27 06:50:00,0.9108,0.91085,0.91025,0.9104,1478900000.0
2009-11-27 06:55:00,0.91035,0.91105,0.9103,0.9109,2397900000.0
2009-11-27 07:00:00,0.9109,0.91095,0.91035,0.9107,1471600000.0
2009-11-27 07:05:00,0.9107,0.91085,0.9105,0.91065,893800000.0
2009-11-27 07:10:00,0.91065,0.9108,0.9088,0.9095,1241600000.0
2009-11-27 07:15:00,0.90945,0.9095,0.9089,0.9093,1700700000.0
2009-11-27 07:20:00,0.90935,0.9095,0.90895,0.909,1688300000.0
2009-11-27 07:25:00,0.909,0.90965,0.90895,0.9096,1745600000.0
2009-11-27 07:30:00,0.90965,0.90975,0.90925,0.90955,1636400000.0
2009-11-27 07:35:00,0.90955,0.90965,0.9088,0.9089,1919400000.0
2009-11-27 07:40:00,0.9088,0.90955,0.9086,0.9093,2084600000.0
2009-11-27 07:45:00,0.9093,0.90945,0.90885,0.90905,2234200000.0
2009-11-27 07:50:00,0.90905,0.9093,0.90885,0.9091,1796300000.0
2009-11-27 07:55:00,0.90915,0.9092,0.90875,0.909,2661900000.0
2009-11-27 08:00:00,0.90895,0.90935,0.9088,0.9093,1739200000.0
2009-11-27 08:05:00,0.90935,0.9098,0.9093,0.90965,943500000.0
2009-11-27 08:10:00,0.90965,0.91005,0.90945,0.90945,1438900000.0
2009-11-27 08:15:00,0.90945,0.9096,0.9089,0.9091,2375800000.0
2009-11-27 08:20:00,0.9091,0.90965,0.9091,0.9094,1744400000.0
2009-11-27 08:25:00,0.90935,0.9101,0.90925,0.9098,2319000000.0
2009-11-27 08:30:00,0.9098,0.91035,0.90965,0.9102,2495800000.0
2009-11-27 08:35:00,0.9102,0.9108,0.9102,0.91045,2566000000.0
2009-11-27 08:40:00,0.91045,0.91055,0.90965,0.90975,1763300000.0
2009-11-27 08:45:00,0.90975,0.9106,0.9096,0.9102,2646200000.0
2009-11-27 08:50:00,0.9102,0.9103,0.90965,0.9098,1834500000.0
2009-11-27 08:55:00,0.9098,0.9099,0.90955,0.9098,2497900000.0
2009-11-27 09:00:00,0.9098,0.9113,0.90975,0.9113,2260400000.0
2009-11-27 09:05:00,0.9113,0.91245,0.9112,0.91235,2132700000.0
2009-11-27 09:10:00,0.91235,0.91335,0.9123,0.9127,2602900001.0
2009-11-27 09:15:00,0.9127,0.91325,0.9123,0.913,3339500000.0
2009-11-27 09:20:00,0.91295,0.91295,0.911,0.9112,3095500000.0
2009-11-27 09:25:00,0.91125,0.9113,0.90995,0.91075,3154700000.0
2009-11-27 09:30:00,0.9107,0.9109,0.91025,0.9104,2638300001.0
2009-11-27 09:35:00,0.91045,0.91065,0.9101,0.9101,3038500004.0
2009-11-27 09:40:00,0.9101,0.9117,0.9101,0.91095,3209999996.0
2009-11-27 09:45:00,0.91095,0.912,0.91065,0.91105,3330500002.0
2009-11-27 09:50:00,0.9111,0.91165,0.91095,0.91155,4390900009.0
2009-11-27 09:55:00,0.91155,0.91195,0.9113,0.91135,2018600001.0
2009-11-27 10:00:00,0.9114,0.91205,0.91135,0.9114,4261200004.0
2009-11-27 10:05:00,0.9114,0.9114,0.9094,0.9105,3944100004.0
2009-11-27 10:10:00,0.9105,0.91055,0.90945,0.90945,3505100004.0
2009-11-27 10:15:00,0.9094,0.90985,0.9091,0.90965,2360800001.0
2009-11-27 10:20:00,0.90965,0.9099,0.90915,0.9094,2085100001.0
2009-11-27 10:25:00,0.9094,0.90975,0.90925,0.90965,2588700000.0
2009-11-27 10:30:00,0.90965,0.91,0.90875,0.90885,2939800004.0
2009-11-27 10:35:00,0.90885,0.9092,0.90795,0.90865,2740600007.0
2009-11-27 10:40:00,0.90865,0.9089,0.9085,0.90865,1208400001.0
2009-11-27 10:45:00,0.90865,0.90905,0.9084,0.90905,2289600003.0
2009-11-27 10:50:00,0.90905,0.9097,0.9088,0.9097,1910700000.0
2009-11-27 10:55:00,0.90965,0.90985,0.90925,0.90935,1918500000.0
2009-11-27 11:00:00,0.90935,0.9097,0.90875,0.90965,2321099999.0
2009-11-27 11:05:00,0.90965,0.9103,0.90935,0.9102,2615800001.0
2009-11-27 11:10:00,0.9102,0.9105,0.90915,0.9092,2018099999.0
2009-11-27 11:15:00,0.9092,0.90985,0.9087,0.90965,3551200005.0
2009-11-27 11:20:00,0.90965,0.9097,0.90925,0.9093,2973400005.0
2009-11-27 11:25:00,0.9093,0.9102,0.9093,0.9102,3876700006.0
2009-11-27 11:30:00,0.9102,0.91035,0.9094,0.90965,2673800000.0
2009-11-27 11:35:00,0.90965,0.91,0.9095,0.9097,3089600000.0
2009-11-27 11:40:00,0.9097,0.90995,0.90925,0.90955,2997300002.0
2009-11-27 11:45:00,0.90955,0.91,0.90895,0.91,2458700001.0
2009-11-27 11:50:00,0.91005,0.91015,0.90905,0.9094,3520500004.0
2009-11-27 11:55:00,0.9094,0.90955,0.90805,0.9082,3433199996.0
2009-11-27 12:00:00,0.90815,0.9086,0.90725,0.90755,2638600000.0
2009-11-27 12:05:00,0.90755,0.9082,0.90755,0.9082,1787100000.0
2009-11-27 12:10:00,0.9082,0.9088,0.90805,0.90875,2822800003.0
2009-11-27 12:15:00,0.90875,0.9088,0.90815,0.90815,3016900000.0
2009-11-27 12:20:00,0.90815,0.90825,0.9077,0.90805,2472500000.0
2009-11-27 12:25:00,0.90805,0.90825,0.90775,0.9078,2160600000.0
2009-11-27 12:30:00,0.9078,0.9078,0.9073,0.9076,2985700001.0
2009-11-27 12:35:00,0.90765,0.9079,0.90735,0.9079,3061999999.0
2009-11-27 12:40:00,0.9079,0.9085,0.90785,0.9084,2923299999.0
2009-11-27 12:45:00,0.90835,0.9089,0.9083,0.90875,5304599994.0
2009-11-27 12:50:00,0.90875,0.909,0.90865,0.9089,2617700000.0
2009-11-27 12:55:00,0.9089,0.90945,0.9088,0.90915,3604099998.0
2009-11-27 13:00:00,0.90915,0.90975,0.90895,0.90925,3485299999.0
2009-11-27 13:05:00,0.90925,0.90965,0.90925,0.90925,3286300010.0
2009-11-27 13:10:00,0.90925,0.9093,0.9088,0.909,3059900001.0
2009-11-27 13:15:00,0.909,0.9092,0.90825,0.90865,3383050002.0
2009-11-27 13:20:00,0.90865,0.9092,0.9086,0.909,2842299999.0
2009-11-27 13:25:00,0.909,0.9096,0.9088,0.9093,4624799995.0
2009-11-27 13:30:00,0.9093,0.90985,0.90925,0.90985,4766800010.0
2009-11-27 13:35:00,0.90985,0.91035,0.9097,0.91005,3109600004.0
2009-11-27 13:40:00,0.91005,0.91035,0.91,0.91025,2171800000.0
2009-11-27 13:45:00,0.91035,0.9106,0.91,0.91015,2843699999.0
2009-11-27 13:50:00,0.9101,0.9102,0.9099,0.90995,1888499997.0
2009-11-27 13:55:00,0.91,0.91015,0.9099,0.91015,1631300004.0
2009-11-27 14:00:00,0.91015,0.91015,0.9099,0.91005,2434900009.0
2009-11-27 14:05:00,0.91005,0.9103,0.91,0.91015,2002300000.0
2009-11-27 14:10:00,0.91015,0.91025,0.91,0.91015,1526199999.0
2009-11-27 14:15:00,0.91015,0.9102,0.9099,0.91,1989200001.0
2009-11-27 14:20:00,0.91,0.9102,0.9097,0.9097,2214399999.0
2009-11-27 14:25:00,0.90965,0.9099,0.9095,0.90955,2119000001.0
2009-11-27 14:30:00,0.90955,0.9097,0.90935,0.90945,2500400001.0
2009-11-27 14:35:00,0.9095,0.9095,0.9092,0.90945,2308700000.0
2009-11-27 14:40:00,0.90945,0.90955,0.9093,0.90935,2406600002.0
2009-11-27 14:45:00,0.90935,0.90965,0.9093,0.90955,1247499999.0
2009-11-27 14:50:00,0.90955,0.90965,0.90935,0.90945,1827400000.0
2009-11-27 14:55:00,0.90945,0.90975,0.9094,0.9097,2245700001.0
2009-11-27 15:00:00,0.9097,0.9099,0.90935,0.90955,2266299999.0
2009-11-27 15:05:00,0.90955,0.9099,0.9093,0.90945,1967100005.0
2009-11-27 15:10:00,0.9094,0.9095,0.9088,0.90895,2785199993.0
2009-11-27 15:15:00,0.9089,0.90915,0.90825,0.90825,2520110007.0
2009-11-27 15:20:00,0.90825,0.90865,0.90805,0.90845,2505800001.0
2009-11-27 15:25:00,0.90845,0.90865,0.90805,0.9084,2642399998.0
2009-11-27 15:30:00,0.9084,0.90905,0.90835,0.90905,2477400004.0
2009-11-27 15:35:00,0.90905,0.90965,0.909,0.90955,3734700003.0
2009-11-27 15:40:00,0.90955,0.90965,0.909,0.9091,3026600003.0
2009-11-27 15:45:00,0.9091,0.90945,0.90895,0.9093,1893200003.0
2009-11-27 15:50:00,0.9093,0.9097,0.90925,0.90935,2625100007.0
2009-11-27 15:55:00,0.90935,0.90935,0.9081,0.9082,2944449998.0
2009-11-27 16:00:00,0.90815,0.90825,0.90765,0.9077,3401900001.0
2009-11-27 16:05:00,0.90765,0.90815,0.90755,0.9081,2576399999.0
2009-11-27 16:10:00,0.9081,0.90885,0.90785,0.90885,2348800000.0
2009-11-27 16:15:00,0.90885,0.9089,0.90865,0.9088,1794800000.0
2009-11-27 16:20:00,0.90885,0.9089,0.9086,0.90865,1690400001.0
2009-11-27 16:25:00,0.90865,0.90865,0.9082,0.9082,1429499999.0
2009-11-27 16:30:00,0.9082,0.90845,0.9078,0.90795,2257100002.0
2009-11-27 16:35:00,0.9079,0.90795,0.9072,0.9076,2303400001.0
2009-11-27 16:40:00,0.9076,0.90825,0.9073,0.9081,2917599996.0
2009-11-27 16:45:00,0.90805,0.9082,0.90775,0.9079,1944999996.0
2009-11-27 16:50:00,0.90795,0.908,0.9072,0.90755,3424500003.0
2009-11-27 16:55:00,0.90755,0.9078,0.90715,0.90735,2748799996.0
2009-11-27 17:00:00,0.90735,0.9078,0.9067,0.9076,3953699998.0
2009-11-27 17:05:00,0.9076,0.90775,0.90745,0.9075,3647200000.0
2009-11-27 17:10:00,0.90755,0.90775,0.90665,0.9068,4528100005.0
2009-11-27 17:15:00,0.9068,0.9073,0.90675,0.90695,4110400005.0
2009-11-27 17:20:00,0.90695,0.9073,0.90685,0.9072,4147599996.0
2009-11-27 17:25:00,0.9072,0.9075,0.90695,0.90695,3002699991.0
2009-11-27 17:30:00,0.90695,0.9071,0.90655,0.907,3101600006.0
2009-11-27 17:35:00,0.907,0.9072,0.90595,0.9067,4448199999.0
2009-11-27 17:40:00,0.9067,0.90695,0.9063,0.90685,3990599999.0
2009-11-27 17:45:00,0.9069,0.9076,0.9068,0.90745,4143700009.0
2009-11-27 17:50:00,0.90745,0.90795,0.90735,0.90775,4254499997.0
2009-11-27 17:55:00,0.9077,0.90835,0.90755,0.908,4355200006.0
2009-11-27 18:00:00,0.908,0.9083,0.90785,0.9081,3965900000.0
2009-11-27 18:05:00,0.90815,0.90825,0.90805,0.90815,4954700005.0
2009-11-27 18:10:00,0.90815,0.9084,0.9079,0.9082,4392000013.0
2009-11-27 18:15:00,0.9082,0.90835,0.90755,0.9078,3362399998.0
2009-11-27 18:20:00,0.9078,0.9078,0.9071,0.90735,3286799998.0
2009-11-27 18:25:00,0.90735,0.9074,0.90645,0.9068,3926099997.0
2009-11-27 18:30:00,0.9068,0.90685,0.90635,0.90685,2711200000.0
2009-11-27 18:35:00,0.9069,0.90715,0.90665,0.90695,3105799997.0
2009-11-27 18:40:00,0.90695,0.90725,0.90665,0.90725,3788799995.0
2009-11-27 18:45:00,0.90725,0.9075,0.90695,0.90725,2884200002.0
2009-11-27 18:50:00,0.9072,0.90745,0.9069,0.9073,3101000003.0
2009-11-27 18:55:00,0.9073,0.9073,0.90705,0.90715,2730200000.0
2009-11-27 19:00:00,0.90715,0.9074,0.90705,0.90715,2799999993.0
2009-11-27 19:05:00,0.9071,0.9074,0.907,0.9073,2611599996.0
2009-11-27 19:10:00,0.9073,0.90765,0.90675,0.90735,2236000000.0
2009-11-27 19:15:00,0.90735,0.90765,0.90735,0.9074,2562300000.0
2009-11-27 19:20:00,0.9074,0.90755,0.9071,0.9072,2113300001.0
2009-11-27 19:25:00,0.9072,0.9076,0.907,0.9075,1499900000.0
2009-11-27 19:30:00,0.9075,0.90765,0.9073,0.9073,1843400000.0
2009-11-27 19:35:00,0.9073,0.9077,0.90725,0.90765,1953100001.0
2009-11-27 19:40:00,0.90765,0.9078,0.9075,0.9076,1396600000.0
2009-11-27 19:45:00,0.9076,0.90785,0.9073,0.9076,2236400001.0
2009-11-27 19:50:00,0.9076,0.90765,0.90715,0.90735,1903800002.0
2009-11-27 19:55:00,0.90735,0.90745,0.907,0.9071,2222799999.0
2009-11-27 20:00:00,0.9071,0.90725,0.9068,0.90695,2010100000.0
2009-11-27 20:05:00,0.90695,0.9072,0.9068,0.90715,2335900002.0
2009-11-27 20:10:00,0.90715,0.9074,0.9071,0.90735,1902299993.0
2009-11-27 20:15:00,0.90735,0.90735,0.90725,0.9073,752500003.0
2009-11-27 20:20:00,0.9073,0.90765,0.90725,0.9076,825400000.0
2009-11-27 20:25:00,0.9076,0.9082,0.9075,0.90775,1389700000.0
2009-11-27 20:30:00,0.90775,0.90805,0.90775,0.908,1267799998.0
2009-11-27 20:35:00,0.908,0.908,0.90785,0.9079,165500000.0
2009-11-27 20:40:00,0.9079,0.90805,0.90785,0.9079,204200000.0
2009-11-27 20:45:00,0.90785,0.90795,0.9073,0.90735,1555599998.0
2009-11-27 20:50:00,0.90735,0.9075,0.90725,0.90745,637600000.0
2009-11-27 20:55:00,0.9075,0.90775,0.9075,0.9077,310200000.0
2009-11-27 21:00:00,0.90775,0.9079,0.9077,0.9079,229100000.0
2009-11-27 21:05:00,0.9079,0.9079,0.90775,0.90785,368700000.0
2009-11-27 21:10:00,0.90785,0.90785,0.90775,0.9078,136500000.0
2009-11-27 21:15:00,0.9078,0.90785,0.90743,0.90765,426500000.0
2009-11-27 21:20:00,0.90765,0.90775,0.9076,0.9076,469100001.0
2009-11-27 21:25:00,0.9076,0.9076,0.90735,0.90745,512700000.0
2009-11-27 21:30:00,0.90745,0.9077,0.9074,0.9076,371900000.0
2009-11-27 21:35:00,0.9076,0.90775,0.9076,0.9077,133000000.0
2009-11-27 21:40:00,0.9077,0.90775,0.9075,0.90762,713900002.0
2009-11-27 21:45:00,0.90734,0.9078,0.90734,0.9076,742500001.0
2009-11-27 21:50:00,0.9076,0.90765,0.9075,0.90755,381300000.0
2009-11-27 21:55:00,0.90755,0.90755,0.90745,0.9075,271700000.0
2009-11-27 22:00:00,0.90745,0.90765,0.9073,0.90755,448700000.0
2009-11-27 22:05:00,0.90755,0.9077,0.90755,0.90755,188800000.0
2009-11-27 22:10:00,0.90755,0.9077,0.90755,0.9077,103700000.0
2009-11-27 22:15:00,0.9077,0.9077,0.90755,0.9076,194700000.0
2009-11-27 22:20:00,0.9076,0.90765,0.90755,0.90755,210200000.0
2009-11-27 22:25:00,0.90765,0.90765,0.90745,0.9075,85000000.0
2009-11-27 22:30:00,0.9075,0.90765,0.9075,0.90765,80300000.0
2009-11-27 22:35:00,0.90765,0.9077,0.9076,0.9077,174200000.0
2009-11-27 22:40:00,0.9077,0.90785,0.90765,0.9078,337600000.0
2009-11-27 22:45:00,0.9078,0.9082,0.9078,0.9081,270500000.0
2009-11-27 22:50:00,0.9081,0.9082,0.90795,0.9081,215700000.0
2009-11-27 22:55:00,0.90805,0.9085,0.90805,0.9084,130800000.0
2009-11-27 23:00:00,0.9084,0.90855,0.90795,0.9082,120600000.0
2009-11-27 23:05:00,0.9081,0.9084,0.9079,0.90835,169400000.0
2009-11-27 23:10:00,0.90835,0.9084,0.90805,0.90835,77000000.0
2009-11-27 23:15:00,0.9084,0.90875,0.9081,0.90815,155700000.0
2009-11-27 23:20:00,0.9082,0.90855,0.9082,0.9085,78800000.0
2009-11-27 23:25:00,0.9085,0.9087,0.9084,0.90845,150600000.0
2009-11-27 23:30:00,0.90845,0.9087,0.90825,0.90845,200400000.0
2009-11-27 23:35:00,0.90845,0.9086,0.90845,0.9086,333500000.0
2009-11-27 23:40:00,0.9085,0.90865,0.90825,0.9085,402000000.0
2009-11-27 23:45:00,0.90845,0.90885,0.9076,0.9079,333200000.0
2009-11-27 23:50:00,0.90775,0.9083,0.90765,0.9082,395300000.0
2009-11-27 23:55:00,0.9082,0.9086,0.9079,0.90815,383400000.0
2009-11-30 00:00:00,0.9093,0.9094,0.90895,0.909,83100000.0
2009-11-30 00:05:00,0.90905,0.9091,0.90855,0.90865,154800000.0
2009-11-30 00:10:00,0.90865,0.9088,0.9083,0.90845,104400000.0
2009-11-30 00:15:00,0.90845,0.90905,0.9084,0.9088,170500000.0
2009-11-30 00:20:00,0.9088,0.9091,0.9087,0.9089,164100000.0
2009-11-30 00:25:00,0.909,0.90915,0.90835,0.90885,119400000.0
2009-11-30 00:30:00,0.9088,0.909,0.90835,0.9085,150400000.0
2009-11-30 00:35:00,0.9084,0.90855,0.9084,0.9085,58800000.0
2009-11-30 00:40:00,0.90845,0.9086,0.90835,0.9085,30100000.0
2009-11-30 00:45:00,0.90855,0.90855,0.90825,0.9084,307400000.0
2009-11-30 00:50:00,0.9084,0.90845,0.90795,0.90795,276300000.0
2009-11-30 00:55:00,0.90795,0.9084,0.90795,0.9081,183500000.0
2009-11-30 01:00:00,0.9081,0.90815,0.90785,0.90805,403900000.0
2009-11-30 01:05:00,0.9081,0.9086,0.9081,0.9084,821400000.0
2009-11-30 01:10:00,0.9084,0.9089,0.9083,0.90885,1055300000.0
2009-11-30 01:15:00,0.90885,0.909,0.90865,0.9088,561000000.0
2009-11-30 01:20:00,0.9088,0.9088,0.90835,0.90875,971200000.0
2009-11-30 01:25:00,0.90875,0.90875,0.90795,0.90805,1471500000.0
2009-11-30 01:30:00,0.9081,0.9086,0.90805,0.9086,745000000.0
2009-11-30 01:35:00,0.9086,0.9088,0.9085,0.9087,596800000.0
2009-11-30 01:40:00,0.9087,0.9088,0.9086,0.90865,971000002.0
2009-11-30 01:45:00,0.90865,0.90905,0.9086,0.90895,594100000.0
2009-11-30 01:50:00,0.90895,0.9092,0.90885,0.9089,614300000.0
2009-11-30 01:55:00,0.90895,0.90905,0.90855,0.90885,837000000.0
2009-11-30 02:00:00,0.90885,0.9097,0.9088,0.90895,2115400000.0
2009-11-30 02:05:00,0.90895,0.9091,0.9088,0.90885,1149100000.0
2009-11-30 02:10:00,0.90885,0.90895,0.9086,0.90885,366500000.0
2009-11-30 02:15:00,0.90885,0.90915,0.90795,0.90795,1077900000.0
2009-11-30 02:20:00,0.908,0.90805,0.9076,0.90775,1010500000.0
2009-11-30 02:25:00,0.90775,0.9081,0.9077,0.908,704800000.0
2009-11-30 02:30:00,0.908,0.9082,0.9077,0.90785,766200000.0
2009-11-30 02:35:00,0.9079,0.90795,0.90725,0.90785,1021100000.0
2009-11-30 02:40:00,0.90785,0.908,0.9075,0.90795,861200000.0
2009-11-30 02:45:00,0.9079,0.9083,0.90775,0.9079,1148900000.0
2009-11-30 02:50:00,0.9079,0.90845,0.90785,0.90795,1549100001.0
2009-11-30 02:55:00,0.90795,0.90815,0.9076,0.9076,873500000.0
2009-11-30 03:00:00,0.9076,0.9083,0.9076,0.90815,2844799998.0
2009-11-30 03:05:00,0.90815,0.9088,0.90805,0.90855,2346300001.0
2009-11-30 03:10:00,0.90855,0.90895,0.90835,0.90895,1817099999.0
2009-11-30 03:15:00,0.9089,0.9091,0.90825,0.90895,1561000000.0
2009-11-30 03:20:00,0.90895,0.90895,0.90835,0.90855,2118600003.0
2009-11-30 03:25:00,0.90855,0.9088,0.90815,0.90875,1518600000.0
2009-11-30 03:30:00,0.90875,0.90915,0.9085,0.90875,2294900000.0
2009-11-30 03:35:00,0.90875,0.90885,0.90835,0.9087,1682400000.0
2009-11-30 03:40:00,0.9087,0.9088,0.90825,0.90835,1483400000.0
2009-11-30 03:45:00,0.90835,0.90875,0.90825,0.90845,1353600001.0
2009-11-30 03:50:00,0.90845,0.9086,0.9079,0.90805,1696100001.0
2009-11-30 03:55:00,0.90805,0.9082,0.90785,0.90815,928600000.0
2009-11-30 04:00:00,0.90815,0.9083,0.908,0.9081,1563600000.0
2009-11-30 04:05:00,0.9081,0.9083,0.9079,0.9082,1546200000.0
2009-11-30 04:10:00,0.90815,0.9085,0.908,0.9081,2000499999.0
2009-11-30 04:15:00,0.9081,0.90815,0.90755,0.9077,1173500000.0
2009-11-30 04:20:00,0.90775,0.90785,0.9077,0.90785,753500000.0
2009-11-30 04:25:00,0.90785,0.90785,0.9075,0.9075,625400000.0
2009-11-30 04:30:00,0.9075,0.90795,0.9075,0.9079,995500000.0
2009-11-30 04:35:00,0.9079,0.90815,0.90785,0.9081,881600000.0
2009-11-30 04:40:00,0.9081,0.90825,0.90785,0.90815,1095000000.0
2009-11-30 04:45:00,0.90815,0.90825,0.9081,0.9082,609000000.0
2009-11-30 04:50:00,0.90825,0.90825,0.9081,0.9082,387600000.0
2009-11-30 04:55:00,0.90815,0.9082,0.90805,0.9082,184500000.0
2009-11-30 05:00:00,0.9082,0.9084,0.908,0.90815,1452000000.0
2009-11-30 05:05:00,0.90815,0.9082,0.90795,0.908,1133400000.0
2009-11-30 05:10:00,0.908,0.90825,0.90785,0.908,863000000.0
2009-11-30 05:15:00,0.908,0.90825,0.9078,0.9078,1157800000.0
2009-11-30 05:20:00,0.9078,0.90835,0.90775,0.90835,538300000.0
2009-11-30 05:25:00,0.90835,0.90855,0.90815,0.9085,1194500000.0
2009-11-30 05:30:00,0.90845,0.90845,0.9083,0.90835,480600000.0
2009-11-30 05:35:00,0.90835,0.90835,0.908,0.908,568200000.0
2009-11-30 05:40:00,0.908,0.9082,0.90785,0.9082,450000000.0
2009-11-30 05:45:00,0.9082,0.9082,0.90815,0.9082,219200000.0
2009-11-30 05:50:00,0.9082,0.90845,0.9082,0.90825,1139900000.0
2009-11-30 05:55:00,0.9083,0.90845,0.9083,0.90835,1166500000.0
2009-11-30 06:00:00,0.90835,0.9086,0.90825,0.9083,972000000.0
2009-11-30 06:05:00,0.90835,0.9088,0.90835,0.9087,1582500000.0
2009-11-30 06:10:00,0.9087,0.9089,0.9085,0.90865,982200000.0
2009-11-30 06:15:00,0.90865,0.9087,0.9085,0.90855,572500000.0
2009-11-30 06:20:00,0.90855,0.90905,0.90855,0.90905,848200000.0
2009-11-30 06:25:00,0.909,0.90935,0.9089,0.90935,758600000.0
2009-11-30 06:30:00,0.90935,0.90985,0.90925,0.9096,1184700000.0
2009-11-30 06:35:00,0.9096,0.9098,0.90945,0.90975,1159900000.0
2009-11-30 06:40:00,0.90975,0.90975,0.90945,0.90955,1074800000.0
2009-11-30 06:45:00,0.90955,0.9096,0.90935,0.9095,955700000.0
2009-11-30 06:50:00,0.9095,0.9095,0.9091,0.9092,417600000.0
2009-11-30 06:55:00,0.90925,0.9093,0.90905,0.90915,372400000.0
2009-11-30 07:00:00,0.90915,0.9094,0.90885,0.9094,723600000.0
2009-11-30 07:05:00,0.9094,0.9095,0.90845,0.90905,2141300001.0
2009-11-30 07:10:00,0.90905,0.9098,0.90895,0.90945,1648500000.0
2009-11-30 07:15:00,0.90945,0.9103,0.90945,0.90965,1707700000.0
2009-11-30 07:20:00,0.9097,0.91045,0.90935,0.91035,2062900000.0
2009-11-30 07:25:00,0.9103,0.91035,0.9096,0.90995,1371600000.0
2009-11-30 07:30:00,0.90995,0.9101,0.9097,0.9099,1199500000.0
2009-11-30 07:35:00,0.9099,0.90995,0.9094,0.9094,992800000.0
2009-11-30 07:40:00,0.9094,0.9097,0.90865,0.90885,1500100000.0
2009-11-30 07:45:00,0.9089,0.90925,0.90885,0.9091,1728900000.0
2009-11-30 07:50:00,0.9091,0.9097,0.9091,0.9096,1505400000.0
2009-11-30 07:55:00,0.9096,0.90995,0.90935,0.90995,912800001.0
2009-11-30 08:00:00,0.90995,0.91,0.9093,0.9095,1825800000.0
2009-11-30 08:05:00,0.90945,0.90955,0.90855,0.90895,828800001.0
2009-11-30 08:10:00,0.9089,0.90905,0.9087,0.9089,1153500000.0
2009-11-30 08:15:00,0.90895,0.90925,0.90885,0.90915,898100000.0
2009-11-30 08:20:00,0.90915,0.90975,0.9089,0.90975,1360400001.0
2009-11-30 08:25:00,0.90975,0.91015,0.90975,0.91005,1182600000.0
2009-11-30 08:30:00,0.91005,0.9101,0.90965,0.90965,977000000.0
2009-11-30 08:35:00,0.90965,0.90965,0.90935,0.9094,623100000.0
2009-11-30 08:40:00,0.9094,0.9096,0.9092,0.90955,783600000.0
2009-11-30 08:45:00,0.90955,0.9099,0.90915,0.9093,1449900000.0
2009-11-30 08:50:00,0.9093,0.90955,0.9092,0.9093,1191200000.0
2009-11-30 08:55:00,0.9093,0.91005,0.9092,0.9097,1762800000.0
2009-11-30 09:00:00,0.9097,0.9099,0.90925,0.9093,1410000000.0
2009-11-30 09:05:00,0.9093,0.9095,0.90845,0.90865,1672500000.0
2009-11-30 09:10:00,0.90865,0.90865,0.90815,0.90835,1339200001.0
2009-11-30 09:15:00,0.9083,0.9092,0.90825,0.90905,2550900006.0
2009-11-30 09:20:00,0.90905,0.9093,0.9086,0.90875,2116200007.0
2009-11-30 09:25:00,0.9088,0.90895,0.90865,0.90885,1705600000.0
2009-11-30 09:30:00,0.90885,0.90915,0.9087,0.9091,2172299999.0
2009-11-30 09:35:00,0.9091,0.9092,0.90895,0.90905,2257699997.0
2009-11-30 09:40:00,0.90905,0.9091,0.90885,0.90905,2659500000.0
2009-11-30 09:45:00,0.9091,0.9107,0.9091,0.9105,5454799996.0
2009-11-30 09:50:00,0.9105,0.9111,0.91035,0.91095,6680800011.0
2009-11-30 09:55:00,0.91095,0.91095,0.91045,0.9106,2328199986.0
2009-11-30 10:00:00,0.9106,0.9115,0.9106,0.91135,4876400005.0
2009-11-30 10:05:00,0.91135,0.9129,0.91135,0.91245,5150499994.0
2009-11-30 10:10:00,0.91245,0.91275,0.91225,0.9127,4117799997.0
2009-11-30 10:15:00,0.91265,0.91305,0.91225,0.91275,3946699998.0
2009-11-30 10:20:00,0.9128,0.913,0.91205,0.91205,4062199998.0
2009-11-30 10:25:00,0.91205,0.9123,0.9118,0.91215,4143299994.0
2009-11-30 10:30:00,0.91215,0.91225,0.9115,0.91165,4803099989.0
2009-11-30 10:35:00,0.9116,0.91175,0.91125,0.91125,4547300016.0
2009-11-30 10:40:00,0.91125,0.9116,0.9109,0.911,5262799993.0
2009-11-30 10:45:00,0.91105,0.9112,0.9107,0.9107,4200900006.0
2009-11-30 10:50:00,0.9107,0.911,0.91065,0.91085,3226299997.0
2009-11-30 10:55:00,0.91085,0.9116,0.91075,0.9112,2873699998.0
2009-11-30 11:00:00,0.9112,0.91185,0.91115,0.91155,3250699979.0
2009-11-30 11:05:00,0.91155,0.91175,0.9113,0.91135,2104300002.0
2009-11-30 11:10:00,0.91135,0.91135,0.9107,0.9111,2738699998.0
2009-11-30 11:15:00,0.9111,0.91135,0.91105,0.9111,2686599998.0
2009-11-30 11:20:00,0.9111,0.9111,0.9108,0.9108,1999700002.0
2009-11-30 11:25:00,0.9108,0.91085,0.9104,0.9105,2205099999.0
2009-11-30 11:30:00,0.9105,0.9116,0.91045,0.9111,4903599988.0
2009-11-30 11:35:00,0.9111,0.9111,0.91035,0.9106,3769099996.0
2009-11-30 11:40:00,0.9106,0.9108,0.9097,0.90995,4377100003.0
2009-11-30 11:45:00,0.90995,0.90995,0.9094,0.90975,3407900009.0
2009-11-30 11:50:00,0.90975,0.91035,0.90975,0.9103,2304300004.0
2009-11-30 11:55:00,0.9103,0.91045,0.90975,0.9098,2554999998.0
2009-11-30 12:00:00,0.90975,0.9101,0.90965,0.9097,3176699997.0
2009-11-30 12:05:00,0.9097,0.90985,0.9096,0.90975,2845200005.0
2009-11-30 12:10:00,0.90975,0.90985,0.90935,0.9095,2544540001.0
2009-11-30 12:15:00,0.90955,0.90955,0.90915,0.90925,2874199999.0
2009-11-30 12:20:00,0.90925,0.90975,0.9091,0.9097,2280700001.0
2009-11-30 12:25:00,0.9097,0.90985,0.9095,0.9095,2923500001.0
2009-11-30 12:30:00,0.9095,0.91,0.90945,0.90995,2160099998.0
2009-11-30 12:35:00,0.90995,0.91055,0.90995,0.9101,3025499994.0
2009-11-30 12:40:00,0.91015,0.91263,0.9101,0.9112,7084699994.0
2009-11-30 12:45:00,0.9112,0.91145,0.91105,0.9113,4103099993.0
2009-11-30 12:50:00,0.91125,0.9115,0.91105,0.9115,3586700002.0
2009-11-30 12:55:00,0.9115,0.91165,0.91125,0.91135,4200600000.0
2009-11-30 13:00:00,0.91135,0.9117,0.9113,0.9117,3875399989.0
2009-11-30 13:05:00,0.9117,0.91215,0.91155,0.91165,3253699995.0
2009-11-30 13:10:00,0.91165,0.91255,0.9115,0.91235,4768500001.0
2009-11-30 13:15:00,0.91235,0.913,0.91205,0.9125,5325599999.0
2009-11-30 13:20:00,0.9125,0.913,0.91245,0.91285,4707899999.0
2009-11-30 13:25:00,0.91285,0.91375,0.91285,0.91285,4787400002.0
2009-11-30 13:30:00,0.91285,0.913,0.91255,0.91265,2885700002.0
2009-11-30 13:35:00,0.91265,0.91285,0.91255,0.91285,2848000004.0
2009-11-30 13:40:00,0.91285,0.91285,0.91255,0.9127,2776300000.0
2009-11-30 13:45:00,0.9127,0.91295,0.91255,0.9128,2424799996.0
2009-11-30 13:50:00,0.9128,0.9128,0.91245,0.91245,3247900003.0
2009-11-30 13:55:00,0.91245,0.9126,0.9124,0.9125,2033000000.0
2009-11-30 14:00:00,0.91255,0.91255,0.9121,0.91215,3530499996.0
2009-11-30 14:05:00,0.91215,0.9122,0.9116,0.9116,2486400003.0
2009-11-30 14:10:00,0.9116,0.91175,0.91145,0.91155,4330699998.0
2009-11-30 14:15:00,0.91155,0.91165,0.91105,0.9111,2748899998.0
2009-11-30 14:20:00,0.91115,0.9112,0.911,0.91105,1234699998.0
2009-11-30 14:25:00,0.9111,0.91115,0.911,0.91115,1745200002.0
2009-11-30 14:30:00,0.91115,0.9114,0.911,0.91125,3313699999.0
2009-11-30 14:35:00,0.91125,0.91145,0.9111,0.91125,3065600000.0
2009-11-30 14:40:00,0.91125,0.9116,0.91125,0.91155,2160299999.0
2009-11-30 14:45:00,0.91155,0.91185,0.9113,0.91135,2573499996.0
2009-11-30 14:50:00,0.91135,0.91135,0.91085,0.91115,1812700001.0
2009-11-30 14:55:00,0.91115,0.91135,0.911,0.91125,2478000000.0
2009-11-30 15:00:00,0.91125,0.9115,0.9112,0.91145,2544700000.0
2009-11-30 15:05:00,0.91145,0.91185,0.9111,0.91165,4584599992.0
2009-11-30 15:10:00,0.91165,0.91165,0.9113,0.9114,2690900003.0
2009-11-30 15:15:00,0.9114,0.9118,0.91135,0.91175,2803599997.0
2009-11-30 15:20:00,0.91175,0.91195,0.91155,0.9117,2951900000.0
2009-11-30 15:25:00,0.9117,0.9118,0.91145,0.91175,2298500002.0
2009-11-30 15:30:00,0.9117,0.91185,0.91125,0.91135,3529800006.0
2009-11-30 15:35:00,0.9113,0.9115,0.9112,0.9115,2423100003.0
2009-11-30 15:40:00,0.9115,0.9116,0.9114,0.9115,1385399998.0
2009-11-30 15:45:00,0.9115,0.91155,0.91115,0.9115,2187100000.0
2009-11-30 15:50:00,0.9115,0.91165,0.91085,0.9113,3241599996.0
2009-11-30 15:55:00,0.9113,0.9117,0.91115,0.91165,2659799998.0
2009-11-30 16:00:00,0.91165,0.91175,0.91135,0.9115,1927600001.0
2009-11-30 16:05:00,0.9115,0.91155,0.91125,0.91145,3820799995.0
2009-11-30 16:10:00,0.91145,0.9116,0.9113,0.91135,2559499994.0
2009-11-30 16:15:00,0.9113,0.912,0.91115,0.912,4208200008.0
2009-11-30 16:20:00,0.912,0.91225,0.91185,0.912,3234999995.0
2009-11-30 16:25:00,0.912,0.91225,0.91155,0.91175,2783199998.0
2009-11-30 16:30:00,0.91175,0.91225,0.91175,0.9122,4778399997.0
2009-11-30 16:35:00,0.9122,0.9127,0.91215,0.91245,4104599997.0
2009-11-30 16:40:00,0.91245,0.91325,0.91245,0.91265,4682500017.0
2009-11-30 16:45:00,0.91265,0.913,0.91255,0.91295,4741700004.0
2009-11-30 16:50:00,0.91295,0.91305,0.9127,0.91275,4781999992.0
2009-11-30 16:55:00,0.9127,0.9129,0.91265,0.91285,2550400000.0
2009-11-30 17:00:00,0.9129,0.9134,0.9129,0.9134,3245299993.0
2009-11-30 17:05:00,0.9134,0.91365,0.91335,0.9135,3548199996.0
2009-11-30 17:10:00,0.91345,0.91365,0.91335,0.91355,2678399997.0
2009-11-30 17:15:00,0.91355,0.9142,0.9135,0.91375,2576599996.0
2009-11-30 17:20:00,0.91375,0.91405,0.9137,0.91395,2828500001.0
2009-11-30 17:25:00,0.91395,0.9141,0.91375,0.9138,3218900010.0
2009-11-30 17:30:00,0.9138,0.91385,0.9135,0.9135,2973200009.0
2009-11-30 17:35:00,0.91355,0.91425,0.91345,0.9141,3966299997.0
2009-11-30 17:40:00,0.9141,0.9148,0.91405,0.9147,2875000000.0
2009-11-30 17:45:00,0.9147,0.91535,0.9146,0.91495,4085099993.0
2009-11-30 17:50:00,0.91495,0.91495,0.91435,0.91455,3975999998.0
2009-11-30 17:55:00,0.9145,0.91485,0.91415,0.91475,5384699998.0
2009-11-30 18:00:00,0.91475,0.91485,0.9135,0.91375,4680000002.0
2009-11-30 18:05:00,0.91375,0.9141,0.9136,0.91365,3194200007.0
2009-11-30 18:10:00,0.9136,0.914,0.91325,0.91395,3320099989.0
2009-11-30 18:15:00,0.91395,0.9148,0.91395,0.9147,3944899998.0
2009-11-30 18:20:00,0.91475,0.91535,0.9145,0.91505,3244800002.0
2009-11-30 18:25:00,0.91505,0.91505,0.91445,0.91445,2909499995.0
2009-11-30 18:30:00,0.91435,0.91465,0.9137,0.91435,4547200002.0
2009-11-30 18:35:00,0.91435,0.9144,0.91395,0.9142,4557899995.0
2009-11-30 18:40:00,0.9142,0.9145,0.91415,0.91425,4077199997.0
2009-11-30 18:45:00,0.91425,0.91445,0.91405,0.91415,4221199994.0
2009-11-30 18:50:00,0.91415,0.9142,0.91365,0.9138,2513000000.0
2009-11-30 18:55:00,0.9138,0.91385,0.91355,0.91375,1764899997.0
2009-11-30 19:00:00,0.91375,0.9138,0.91365,0.91365,2912899995.0
2009-11-30 19:05:00,0.91365,0.91375,0.91295,0.9133,3578500000.0
2009-11-30 19:10:00,0.91325,0.91345,0.9131,0.91345,2296600000.0
2009-11-30 19:15:00,0.91345,0.91375,0.9134,0.91355,2303699998.0
2009-11-30 19:20:00,0.91355,0.9136,0.91325,0.91345,2315900003.0
2009-11-30 19:25:00,0.91345,0.9136,0.91325,0.9135,2200499997.0
2009-11-30 19:30:00,0.9135,0.91375,0.91325,0.9134,2695999998.0
2009-11-30 19:35:00,0.91345,0.91345,0.91325,0.91325,1548700000.0
2009-11-30 19:40:00,0.91325,0.9134,0.91305,0.9133,2203900003.0
2009-11-30 19:45:00,0.9133,0.9135,0.9132,0.9132,2592000006.0
2009-11-30 19:50:00,0.9132,0.9135,0.91315,0.9135,2479000010.0
2009-11-30 19:55:00,0.91345,0.9135,0.91325,0.91325,2062799999.0
2009-11-30 20:00:00,0.91325,0.9136,0.91315,0.91325,3475499983.0
2009-11-30 20:05:00,0.91325,0.91355,0.91315,0.91335,1293900000.0
2009-11-30 20:10:00,0.9133,0.9134,0.9132,0.91335,1338599999.0
2009-11-30 20:15:00,0.91335,0.9137,0.91335,0.91355,1799899999.0
2009-11-30 20:20:00,0.9136,0.914,0.91355,0.91385,2255800004.0
2009-11-30 20:25:00,0.9139,0.914,0.9137,0.91375,2174499996.0
2009-11-30 20:30:00,0.9137,0.9139,0.91365,0.9139,2410000001.0
2009-11-30 20:35:00,0.9139,0.91395,0.9138,0.9139,852000000.0
2009-11-30 20:40:00,0.9139,0.91395,0.9137,0.9138,1820499996.0
2009-11-30 20:45:00,0.91375,0.9139,0.9134,0.91345,993900002.0
2009-11-30 20:50:00,0.9134,0.9135,0.9132,0.91335,2033999998.0
2009-11-30 20:55:00,0.91335,0.91355,0.9131,0.9132,2316200005.0
2009-11-30 21:00:00,0.9132,0.9136,0.9131,0.9134,2555800002.0
2009-11-30 21:05:00,0.9134,0.91375,0.9134,0.91355,2169300007.0
2009-11-30 21:10:00,0.91355,0.91375,0.91345,0.91365,1450800004.0
2009-11-30 21:15:00,0.91365,0.91365,0.9132,0.9133,1241300002.0
2009-11-30 21:20:00,0.9133,0.9133,0.9131,0.91315,1080600003.0
2009-11-30 21:25:00,0.9131,0.91315,0.91295,0.9131,735100000.0
2009-11-30 21:30:00,0.9131,0.9131,0.91285,0.91295,1180399996.0
2009-11-30 21:35:00,0.91295,0.91305,0.91285,0.91295,2069499992.0
2009-11-30 21:40:00,0.913,0.913,0.91285,0.9129,2054799997.0
2009-11-30 21:45:00,0.9129,0.91295,0.91265,0.91275,2358399999.0
2009-11-30 21:50:00,0.91275,0.913,0.9127,0.9128,2047300002.0
2009-11-30 21:55:00,0.91285,0.91285,0.91265,0.91285,2375400000.0
2009-11-30 22:00:00,0.9128,0.91305,0.9128,0.913,2228300003.0
2009-11-30 22:05:00,0.91295,0.913,0.91285,0.91295,1473000004.0
2009-11-30 22:10:00,0.91295,0.913,0.9128,0.9129,2412600002.0
2009-11-30 22:15:00,0.91295,0.91295,0.91255,0.91265,2181700009.0
2009-11-30 22:20:00,0.91265,0.91275,0.91255,0.91265,1855699996.0
2009-11-30 22:25:00,0.91265,0.91265,0.9125,0.91255,2082099993.0
2009-11-30 22:30:00,0.91255,0.91275,0.91245,0.9126,2189600013.0
2009-11-30 22:35:00,0.9126,0.9128,0.91255,0.9126,1147400005.0
2009-11-30 22:40:00,0.9126,0.91275,0.91255,0.9126,562200001.0
2009-11-30 22:45:00,0.9126,0.9126,0.91245,0.91255,1993400002.0
2009-11-30 22:50:00,0.91255,0.91275,0.91255,0.9127,1161400010.0
2009-11-30 22:55:00,0.9127,0.9128,0.91255,0.9126,1295400001.0
2009-11-30 23:00:00,0.9126,0.9126,0.91245,0.9125,1172000000.0
2009-11-30 23:05:00,0.9125,0.91255,0.9124,0.91255,823000001.0
2009-11-30 23:10:00,0.91255,0.91255,0.912,0.91225,2241900001.0
2009-11-30 23:15:00,0.91225,0.9123,0.91195,0.9121,1041500000.0
2009-11-30 23:20:00,0.9121,0.91215,0.91205,0.91215,398999999.0
2009-11-30 23:25:00,0.9122,0.91255,0.9121,0.91255,647700000.0
2009-11-30 23:30:00,0.91255,0.91265,0.9125,0.91255,476600000.0
2009-11-30 23:35:00,0.91255,0.9127,0.9125,0.9127,326800001.0
2009-11-30 23:40:00,0.9127,0.9127,0.91255,0.9126,479400001.0
2009-11-30 23:45:00,0.91265,0.91265,0.91255,0.91255,135800000.0
2009-11-30 23:50:00,0.91255,0.9128,0.91255,0.9126,533800000.0
2009-11-30 23:55:00,0.91265,0.91265,0.91245,0.91245,500800000.0
2009-12-01 00:00:00,0.91245,0.9127,0.91245,0.9126,395700000.0
2009-12-01 00:05:00,0.91265,0.9131,0.91245,0.91265,318000000.0
2009-12-01 00:10:00,0.9128,0.9129,0.91235,0.9127,226300000.0
2009-12-01 00:15:00,0.9127,0.9127,0.9123,0.9126,129100000.0
2009-12-01 00:20:00,0.91255,0.9128,0.9125,0.9127,151900000.0
2009-12-01 00:25:00,0.9127,0.9129,0.91265,0.9127,468200001.0
2009-12-01 00:30:00,0.9127,0.913,0.91255,0.9127,791100000.0
2009-12-01 00:35:00,0.91275,0.9129,0.91265,0.91275,302500000.0
2009-12-01 00:40:00,0.9128,0.9128,0.9125,0.91265,246400000.0
2009-12-01 00:45:00,0.91275,0.91275,0.91225,0.9123,458450000.0
2009-12-01 00:50:00,0.9123,0.91245,0.9123,0.91235,441900000.0
2009-12-01 00:55:00,0.91235,0.91245,0.9123,0.91235,318900000.0
2009-12-01 01:00:00,0.91235,0.9127,0.91225,0.9127,676800000.0
2009-12-01 01:05:00,0.91275,0.91285,0.9127,0.9128,226100000.0
2009-12-01 01:10:00,0.9128,0.913,0.9127,0.91295,818400006.0
2009-12-01 01:15:00,0.913,0.913,0.9127,0.91275,2203700002.0
2009-12-01 01:20:00,0.9128,0.91305,0.9127,0.91305,1290099997.0
2009-12-01 01:25:00,0.91305,0.9131,0.91275,0.91285,1515100008.0
2009-12-01 01:30:00,0.91285,0.9129,0.91275,0.9128,1672500000.0
2009-12-01 01:35:00,0.9128,0.91285,0.91255,0.9126,3079999997.0
2009-12-01 01:40:00,0.9126,0.9131,0.91255,0.9129,2581300013.0
2009-12-01 01:45:00,0.9129,0.91355,0.9129,0.9134,1746199993.0
2009-12-01 01:50:00,0.9134,0.9138,0.9133,0.9137,1206400000.0
2009-12-01 01:55:00,0.9134,0.9138,0.9134,0.91365,1370600001.0
2009-12-01 02:00:00,0.91365,0.9138,0.91345,0.9135,1067000003.0
2009-12-01 02:05:00,0.9135,0.91365,0.9132,0.9132,753200000.0
2009-12-01 02:10:00,0.91325,0.91325,0.91305,0.91315,478400000.0
2009-12-01 02:15:00,0.91315,0.91345,0.91315,0.9134,392000000.0
2009-12-01 02:20:00,0.9134,0.91345,0.91305,0.91345,908500000.0
2009-12-01 02:25:00,0.9134,0.9135,0.91305,0.91315,466300000.0
2009-12-01 02:30:00,0.91315,0.91315,0.9129,0.9131,905200000.0
2009-12-01 02:35:00,0.9131,0.91325,0.9129,0.91305,900000000.0
2009-12-01 02:40:00,0.913,0.91305,0.91275,0.91295,924699998.0
2009-12-01 02:45:00,0.91295,0.91315,0.9128,0.91305,1610099998.0
2009-12-01 02:50:00,0.91305,0.9135,0.91305,0.91345,2326299996.0
2009-12-01 02:55:00,0.91345,0.91375,0.91315,0.9133,1518299999.0
2009-12-01 03:00:00,0.91335,0.9135,0.9132,0.9133,1210900000.0
2009-12-01 03:05:00,0.9133,0.91335,0.91315,0.9133,1198699999.0
2009-12-01 03:10:00,0.9133,0.9135,0.91325,0.9135,1257200000.0
2009-12-01 03:15:00,0.9135,0.91355,0.9134,0.9135,750900000.0
2009-12-01 03:20:00,0.9135,0.91385,0.91345,0.9137,954600001.0
2009-12-01 03:25:00,0.91375,0.9139,0.91355,0.9136,1218200000.0
2009-12-01 03:30:00,0.91365,0.91375,0.91355,0.91365,1048000000.0
2009-12-01 03:35:00,0.9136,0.91385,0.91345,0.9135,870900000.0
2009-12-01 03:40:00,0.9135,0.91365,0.91335,0.91335,1495200000.0
2009-12-01 03:45:00,0.91335,0.91345,0.9132,0.91335,1051200000.0
2009-12-01 03:50:00,0.9133,0.9136,0.91325,0.91355,625300000.0
2009-12-01 03:55:00,0.91355,0.9137,0.9135,0.91355,535000000.0
2009-12-01 04:00:00,0.91355,0.91355,0.913,0.9133,2042899998.0
2009-12-01 04:05:00,0.9133,0.91345,0.9124,0.91295,2544099996.0
2009-12-01 04:10:00,0.91295,0.9135,0.91285,0.91345,2650600005.0
2009-12-01 04:15:00,0.91345,0.91435,0.9134,0.9137,1394300000.0
2009-12-01 04:20:00,0.9137,0.9137,0.9134,0.91345,723399998.0
2009-12-01 04:25:00,0.91345,0.91345,0.9129,0.9131,1317300000.0
2009-12-01 04:30:00,0.9131,0.9132,0.9129,0.913,866200000.0
2009-12-01 04:35:00,0.913,0.91325,0.9129,0.91315,960900001.0
2009-12-01 04:40:00,0.9131,0.9135,0.9131,0.91335,1229199998.0
2009-12-01 04:45:00,0.91335,0.9135,0.91335,0.91345,465800000.0
2009-12-01 04:50:00,0.91345,0.9135,0.91315,0.91345,908300001.0
2009-12-01 04:55:00,0.91345,0.9138,0.9134,0.91355,645199999.0
2009-12-01 05:00:00,0.9136,0.9136,0.9134,0.91345,536900000.0
2009-12-01 05:05:00,0.9135,0.9135,0.91305,0.9133,1169099999.0
2009-12-01 05:10:00,0.9133,0.91355,0.9132,0.9134,790500000.0
2009-12-01 05:15:00,0.9134,0.91345,0.9128,0.9131,2023700001.0
2009-12-01 05:20:00,0.9131,0.91325,0.91275,0.9128,1179999995.0
2009-12-01 05:25:00,0.91285,0.91285,0.9127,0.9127,537000000.0
2009-12-01 05:30:00,0.91275,0.91335,0.91265,0.913,2153600000.0
2009-12-01 05:35:00,0.91295,0.9135,0.9129,0.9131,2100500000.0
2009-12-01 05:40:00,0.9131,0.91335,0.9129,0.91305,1457400000.0
2009-12-01 05:45:00,0.91305,0.91335,0.91295,0.91305,2250300003.0
2009-12-01 05:50:00,0.91305,0.9131,0.91285,0.913,1359600000.0
2009-12-01 05:55:00,0.91295,0.91305,0.91285,0.91305,406300000.0
2009-12-01 06:00:00,0.91315,0.91325,0.91275,0.91305,1223000001.0
2009-12-01 06:05:00,0.91305,0.91305,0.9127,0.91295,801800000.0
2009-12-01 06:10:00,0.91295,0.9134,0.91285,0.9132,506100000.0
2009-12-01 06:15:00,0.9132,0.91335,0.91315,0.91315,307800000.0
2009-12-01 06:20:00,0.9132,0.91325,0.91295,0.91295,1173499995.0
2009-12-01 06:25:00,0.91295,0.91305,0.9129,0.913,939100000.0
2009-12-01 06:30:00,0.91305,0.91335,0.913,0.9132,532099999.0
2009-12-01 06:35:00,0.9132,0.91335,0.9131,0.9133,333800000.0
2009-12-01 06:40:00,0.9133,0.91345,0.91305,0.9132,1922900003.0
2009-12-01 06:45:00,0.9132,0.91345,0.91305,0.91325,1510999997.0
2009-12-01 06:50:00,0.9132,0.9132,0.9129,0.9131,680200000.0
2009-12-01 06:55:00,0.9131,0.9132,0.913,0.9131,489800002.0
2009-12-01 07:00:00,0.91315,0.91325,0.913,0.913,794000000.0
2009-12-01 07:05:00,0.913,0.9132,0.91275,0.91285,2346900002.0
2009-12-01 07:10:00,0.91285,0.9131,0.91265,0.913,2444900001.0
2009-12-01 07:15:00,0.913,0.913,0.9124,0.91245,2904500000.0
2009-12-01 07:20:00,0.9125,0.91265,0.91235,0.9125,1943900002.0
2009-12-01 07:25:00,0.9125,0.913,0.9125,0.913,1498300001.0
2009-12-01 07:30:00,0.913,0.91315,0.9129,0.913,1481099997.0
2009-12-01 07:35:00,0.913,0.91305,0.9128,0.913,1515199997.0
2009-12-01 07:40:00,0.913,0.91335,0.91295,0.91335,2047800003.0
2009-12-01 07:45:00,0.91335,0.91365,0.9133,0.9136,1200700000.0
2009-12-01 07:50:00,0.91365,0.91365,0.9133,0.91335,837000000.0
2009-12-01 07:55:00,0.91335,0.9137,0.9133,0.91345,1108000002.0
2009-12-01 08:00:00,0.91345,0.91345,0.9133,0.9133,797800000.0
2009-12-01 08:05:00,0.91335,0.9137,0.9131,0.91365,1810399999.0
2009-12-01 08:10:00,0.91365,0.91385,0.91355,0.91385,651300001.0
2009-12-01 08:15:00,0.91385,0.914,0.91375,0.91375,886100000.0
2009-12-01 08:20:00,0.91375,0.91385,0.91355,0.91355,1552900000.0
2009-12-01 08:25:00,0.91355,0.9138,0.91355,0.91375,1729799995.0
2009-12-01 08:30:00,0.91375,0.914,0.91365,0.91395,2168300009.0
2009-12-01 08:35:00,0.91395,0.91465,0.9134,0.91455,3128700000.0
2009-12-01 08:40:00,0.91455,0.91455,0.9137,0.9144,2265100001.0
2009-12-01 08:45:00,0.9144,0.91465,0.91395,0.9146,1714199999.0
2009-12-01 08:50:00,0.91465,0.9151,0.91455,0.9148,2282700000.0
2009-12-01 08:55:00,0.9148,0.9149,0.91445,0.9147,2242899993.0
2009-12-01 09:00:00,0.9147,0.9149,0.91375,0.9139,2387000000.0
2009-12-01 09:05:00,0.9139,0.91445,0.9137,0.9143,1725600001.0
2009-12-01 09:10:00,0.9143,0.91445,0.9141,0.91415,1876900000.0
2009-12-01 09:15:00,0.91415,0.91425,0.91395,0.91405,1788800002.0
2009-12-01 09:20:00,0.91405,0.9141,0.91345,0.91355,3443200000.0
2009-12-01 09:25:00,0.91355,0.91405,0.9134,0.9134,1693599999.0
2009-12-01 09:30:00,0.91345,0.91345,0.91245,0.91285,3404200000.0
2009-12-01 09:35:00,0.91285,0.9129,0.91255,0.91285,2430099993.0
2009-12-01 09:40:00,0.91285,0.9131,0.91285,0.91285,1391899997.0
2009-12-01 09:45:00,0.91285,0.9132,0.9127,0.91315,2373000000.0
2009-12-01 09:50:00,0.91315,0.9133,0.9127,0.913,3757899995.0
2009-12-01 09:55:00,0.913,0.91385,0.91295,0.91385,2458300002.0
2009-12-01 10:00:00,0.91385,0.9139,0.91315,0.91355,3126899999.0
2009-12-01 10:05:00,0.91355,0.91365,0.913,0.91355,3164999998.0
2009-12-01 10:10:00,0.91355,0.9137,0.91315,0.91365,2979499999.0
2009-12-01 10:15:00,0.91365,0.9139,0.91335,0.9135,2775299998.0
2009-12-01 10:20:00,0.9135,0.91365,0.91315,0.9133,3331100008.0
2009-12-01 10:25:00,0.9133,0.91335,0.91275,0.91315,2101600001.0
2009-12-01 10:30:00,0.91315,0.91325,0.91285,0.91295,2447200002.0
2009-12-01 10:35:00,0.913,0.91335,0.91265,0.91265,3986500000.0
2009-12-01 10:40:00,0.91265,0.91295,0.9124,0.91245,3208600005.0
2009-12-01 10:45:00,0.91245,0.91295,0.9124,0.91285,2638700000.0
2009-12-01 10:50:00,0.91285,0.91295,0.91205,0.91225,2975199997.0
2009-12-01 10:55:00,0.91225,0.9124,0.91215,0.91225,3511200008.0
2009-12-01 11:00:00,0.91225,0.91225,0.91165,0.91195,3302900014.0
2009-12-01 11:05:00,0.9119,0.91195,0.9116,0.9116,2008299997.0
2009-12-01 11:10:00,0.9116,0.9118,0.91135,0.9116,2306200001.0
2009-12-01 11:15:00,0.9116,0.912,0.9116,0.91185,2367600000.0
2009-12-01 11:20:00,0.91185,0.91195,0.91105,0.91125,2606199996.0
2009-12-01 11:25:00,0.91125,0.91305,0.91115,0.9122,3178200003.0
2009-12-01 11:30:00,0.9122,0.91295,0.9122,0.9123,2787200000.0
2009-12-01 11:35:00,0.9123,0.9127,0.91225,0.91265,1185800002.0
2009-12-01 11:40:00,0.91265,0.91295,0.91245,0.9128,2334899992.0
2009-12-01 11:45:00,0.9128,0.91285,0.91235,0.91245,1187999999.0
2009-12-01 11:50:00,0.9124,0.91245,0.91165,0.9118,1721100000.0
2009-12-01 11:55:00,0.9118,0.91225,0.91105,0.91125,2036700004.0
2009-12-01 12:00:00,0.91125,0.91135,0.91105,0.9112,1387300000.0
2009-12-01 12:05:00,0.9112,0.91125,0.91045,0.9105,2872699996.0
2009-12-01 12:10:00,0.9105,0.91075,0.91,0.91065,3022000008.0
2009-12-01 12:15:00,0.91065,0.9107,0.9101,0.91065,2775200013.0
2009-12-01 12:20:00,0.91065,0.91085,0.91035,0.9108,1927799999.0
2009-12-01 12:25:00,0.9108,0.91085,0.9103,0.91075,2178700001.0
2009-12-01 12:30:00,0.91075,0.9108,0.91035,0.91055,2066100007.0
2009-12-01 12:35:00,0.91055,0.91075,0.9102,0.91055,2558300002.0
2009-12-01 12:40:00,0.91055,0.9107,0.91005,0.91025,2427999994.0
2009-12-01 12:45:00,0.91025,0.91025,0.9093,0.9098,3301900001.0
2009-12-01 12:50:00,0.90985,0.91015,0.9098,0.91005,3375399999.0
2009-12-01 12:55:00,0.91,0.91055,0.90995,0.9103,2753200000.0
2009-12-01 13:00:00,0.9103,0.91065,0.91025,0.9106,3517499993.0
2009-12-01 13:05:00,0.9106,0.9108,0.9104,0.9106,2210599999.0
2009-12-01 13:10:00,0.9106,0.91065,0.9103,0.91035,1369400001.0
2009-12-01 13:15:00,0.9104,0.91045,0.90915,0.9092,2480900001.0
2009-12-01 13:20:00,0.9092,0.90935,0.90865,0.9092,3415200002.0
2009-12-01 13:25:00,0.9092,0.9093,0.909,0.90915,2348500000.0
2009-12-01 13:30:00,0.90915,0.90925,0.9082,0.90835,2112900001.0
2009-12-01 13:35:00,0.90835,0.9086,0.9081,0.9086,2825400004.0
2009-12-01 13:40:00,0.9086,0.9086,0.9081,0.9083,2197300001.0
2009-12-01 13:45:00,0.9083,0.9093,0.90825,0.9092,2391800006.0
2009-12-01 13:50:00,0.9092,0.90925,0.90905,0.90905,1740999999.0
2009-12-01 13:55:00,0.90905,0.90955,0.90895,0.90945,1724770000.0
2009-12-01 14:00:00,0.9095,0.9098,0.90915,0.9096,2464000003.0
2009-12-01 14:05:00,0.9096,0.9096,0.9091,0.9091,2346900003.0
2009-12-01 14:10:00,0.9091,0.9091,0.90845,0.90875,1902700001.0
2009-12-01 14:15:00,0.9088,0.9089,0.9084,0.9084,1197300001.0
2009-12-01 14:20:00,0.90845,0.9087,0.9084,0.90845,2647399997.0
2009-12-01 14:25:00,0.90835,0.90875,0.90835,0.90865,2007899997.0
2009-12-01 14:30:00,0.90865,0.90875,0.90775,0.908,3200599995.0
2009-12-01 14:35:00,0.90805,0.90815,0.90745,0.90775,2618499999.0
2009-12-01 14:40:00,0.90775,0.9079,0.9073,0.9078,2277299996.0
2009-12-01 14:45:00,0.9078,0.90825,0.9078,0.9082,2306000001.0
2009-12-01 14:50:00,0.9082,0.90835,0.9081,0.90825,1857100001.0
2009-12-01 14:55:00,0.90825,0.90845,0.9081,0.9082,1374700001.0
2009-12-01 15:00:00,0.90815,0.9087,0.9081,0.9087,2045200001.0
2009-12-01 15:05:00,0.90875,0.90935,0.9087,0.9088,2352600002.0
2009-12-01 15:10:00,0.9088,0.9099,0.90875,0.90985,3416399994.0
2009-12-01 15:15:00,0.90985,0.91005,0.90945,0.9098,3410200004.0
2009-12-01 15:20:00,0.90985,0.91055,0.90975,0.91045,3266699993.0
2009-12-01 15:25:00,0.9104,0.9106,0.9101,0.91055,1962999999.0
2009-12-01 15:30:00,0.9105,0.9106,0.9098,0.90985,2562700007.0
2009-12-01 15:35:00,0.90985,0.91005,0.9096,0.9096,3279499999.0
2009-12-01 15:40:00,0.9096,0.9096,0.90945,0.90955,3935699997.0
2009-12-01 15:45:00,0.90955,0.91,0.90945,0.9099,2464500001.0
2009-12-01 15:50:00,0.90995,0.91,0.9094,0.90945,3213200008.0
2009-12-01 15:55:00,0.90945,0.90955,0.90935,0.9095,1491400001.0
2009-12-01 16:00:00,0.9094,0.90965,0.90915,0.9093,2138699997.0
2009-12-01 16:05:00,0.9093,0.90965,0.9093,0.9096,5089400006.0
2009-12-01 16:10:00,0.9096,0.90985,0.9092,0.90935,3277099997.0
2009-12-01 16:15:00,0.90935,0.90945,0.90915,0.90925,4151999999.0
2009-12-01 16:20:00,0.90925,0.90945,0.90915,0.90935,3519500001.0
2009-12-01 16:25:00,0.90935,0.9095,0.90905,0.90925,4286200006.0
2009-12-01 16:30:00,0.90925,0.9094,0.90905,0.90925,4149100004.0
2009-12-01 16:35:00,0.90925,0.9095,0.90915,0.9094,3218399992.0
2009-12-01 16:40:00,0.9094,0.9098,0.9094,0.90975,3266700000.0
2009-12-01 16:45:00,0.9098,0.9101,0.9098,0.90985,2199100002.0
2009-12-01 16:50:00,0.90985,0.9099,0.9094,0.9095,3843600002.0
2009-12-01 16:55:00,0.9095,0.9099,0.9094,0.9094,1317100001.0
2009-12-01 17:00:00,0.9095,0.90955,0.9088,0.90895,3987800000.0
2009-12-01 17:05:00,0.90895,0.909,0.9085,0.9086,3897700006.0
2009-12-01 17:10:00,0.90855,0.90865,0.9076,0.90785,3652500003.0
2009-12-01 17:15:00,0.90785,0.90815,0.9076,0.90815,4635900000.0
2009-12-01 17:20:00,0.90815,0.9085,0.90805,0.90845,3325900003.0
2009-12-01 17:25:00,0.90845,0.9087,0.90835,0.9085,2952700005.0
2009-12-01 17:30:00,0.90855,0.90855,0.908,0.90805,3288299999.0
2009-12-01 17:35:00,0.90805,0.90815,0.9077,0.90805,4025600005.0
2009-12-01 17:40:00,0.90805,0.90815,0.9079,0.90805,4891399992.0
2009-12-01 17:45:00,0.90805,0.9082,0.90795,0.90805,2196900003.0
2009-12-01 17:50:00,0.90805,0.90805,0.9078,0.90785,5185800010.0
2009-12-01 17:55:00,0.90785,0.9079,0.90755,0.9077,6063499993.0
2009-12-01 18:00:00,0.9077,0.9081,0.90765,0.90775,4889000000.0
2009-12-01 18:05:00,0.90775,0.90835,0.90765,0.90815,4126799983.0
2009-12-01 18:10:00,0.90815,0.90875,0.90805,0.9087,5223599992.0
2009-12-01 18:15:00,0.9087,0.9088,0.90845,0.9085,3536400008.0
2009-12-01 18:20:00,0.90845,0.9086,0.90835,0.9085,4148300002.0
2009-12-01 18:25:00,0.9085,0.9089,0.90845,0.9088,3495199994.0
2009-12-01 18:30:00,0.9088,0.90885,0.9087,0.90875,3786999990.0
2009-12-01 18:35:00,0.90875,0.90915,0.90875,0.9088,3522800000.0
2009-12-01 18:40:00,0.90885,0.90895,0.9087,0.9088,4051100014.0
2009-12-01 18:45:00,0.9088,0.90885,0.90835,0.90845,3498500005.0
2009-12-01 18:50:00,0.90845,0.9086,0.9084,0.9085,4353300003.0
2009-12-01 18:55:00,0.9085,0.9086,0.908,0.9082,3297600002.0
2009-12-01 19:00:00,0.90815,0.90825,0.90805,0.9081,2794500002.0
2009-12-01 19:05:00,0.9081,0.90835,0.90805,0.9083,2882099996.0
2009-12-01 19:10:00,0.9083,0.9085,0.9082,0.9085,2107899999.0
2009-12-01 19:15:00,0.9085,0.90855,0.9084,0.90845,1257799997.0
2009-12-01 19:20:00,0.90845,0.9086,0.9084,0.9085,2083799994.0
2009-12-01 19:25:00,0.9085,0.9085,0.90835,0.90845,1103999998.0
2009-12-01 19:30:00,0.9084,0.9084,0.90805,0.90825,1831999997.0
2009-12-01 19:35:00,0.90825,0.9085,0.90825,0.9084,1400499997.0
2009-12-01 19:40:00,0.9084,0.90855,0.9083,0.9083,2521900001.0
2009-12-01 19:45:00,0.9083,0.9084,0.9081,0.90835,1907199999.0
2009-12-01 19:50:00,0.90835,0.90835,0.90805,0.90805,2349400007.0
2009-12-01 19:55:00,0.9081,0.9081,0.9078,0.90805,2386599992.0
2009-12-01 20:00:00,0.90805,0.90815,0.9079,0.90795,2423999996.0
2009-12-01 20:05:00,0.90795,0.90815,0.9079,0.9079,1346600003.0
2009-12-01 20:10:00,0.9079,0.90795,0.90775,0.9079,2156999995.0
2009-12-01 20:15:00,0.90795,0.90815,0.9079,0.9081,1265100000.0
2009-12-01 20:20:00,0.9081,0.90815,0.90795,0.90805,2381700006.0
2009-12-01 20:25:00,0.90805,0.9081,0.9079,0.90805,3290399998.0
2009-12-01 20:30:00,0.90805,0.90825,0.9078,0.90815,2312900002.0
2009-12-01 20:35:00,0.90815,0.9082,0.9078,0.90795,2907900013.0
2009-12-01 20:40:00,0.90795,0.9083,0.90795,0.9082,1205900000.0
2009-12-01 20:45:00,0.9082,0.9083,0.90815,0.9082,2380399990.0
2009-12-01 20:50:00,0.9082,0.90825,0.9081,0.90825,1834599999.0
2009-12-01 20:55:00,0.90825,0.90835,0.908,0.908,1313200000.0
2009-12-01 21:00:00,0.908,0.90825,0.90795,0.908,986400000.0
2009-12-01 21:05:00,0.908,0.9081,0.90795,0.90805,1599299996.0
2009-12-01 21:10:00,0.90805,0.9081,0.90775,0.90775,2420799990.0
2009-12-01 21:15:00,0.90775,0.9079,0.9077,0.90785,1193399998.0
2009-12-01 21:20:00,0.9078,0.90795,0.90775,0.90785,1777800009.0
2009-12-01 21:25:00,0.90785,0.9079,0.9076,0.9079,2299000001.0
2009-12-01 21:30:00,0.9079,0.9079,0.90765,0.90775,1139600000.0
2009-12-01 21:35:00,0.90775,0.9078,0.90765,0.9077,778100000.0
2009-12-01 21:40:00,0.9077,0.9077,0.9075,0.9075,3013500004.0
2009-12-01 21:45:00,0.9076,0.90765,0.90745,0.9075,2988499994.0
2009-12-01 21:50:00,0.9075,0.9075,0.9067,0.90675,3936100010.0
2009-12-01 21:55:00,0.90675,0.90705,0.90655,0.90705,1844400001.0
2009-12-01 22:00:00,0.90705,0.9071,0.90695,0.90705,1274800001.0
2009-12-01 22:05:00,0.90705,0.9072,0.90695,0.90715,1662200001.0
2009-12-01 22:10:00,0.9071,0.9073,0.9071,0.9072,761499997.0
2009-12-01 22:15:00,0.9072,0.9073,0.9072,0.90725,795599999.0
2009-12-01 22:20:00,0.90725,0.9073,0.90695,0.9071,3518000007.0
2009-12-01 22:25:00,0.90715,0.9073,0.9071,0.9073,1610599997.0
2009-12-01 22:30:00,0.9073,0.9074,0.90715,0.9073,1885800003.0
2009-12-01 22:35:00,0.90735,0.90735,0.90715,0.90725,1342699999.0
2009-12-01 22:40:00,0.90725,0.9075,0.90725,0.90745,885199999.0
2009-12-01 22:45:00,0.90745,0.9078,0.90735,0.90755,1616799992.0
2009-12-01 22:50:00,0.90755,0.90765,0.90745,0.9075,981299997.0
2009-12-01 22:55:00,0.9075,0.90765,0.9075,0.90755,1186500001.0
2009-12-01 23:00:00,0.9075,0.9077,0.9075,0.90765,984200002.0
2009-12-01 23:05:00,0.90765,0.9078,0.90765,0.90775,936100000.0
2009-12-01 23:10:00,0.90775,0.90785,0.90755,0.90755,931000000.0
2009-12-01 23:15:00,0.90755,0.90765,0.9074,0.90755,733900000.0
2009-12-01 23:20:00,0.90755,0.9077,0.90755,0.90755,719799999.0
2009-12-01 23:25:00,0.9076,0.9077,0.9075,0.9076,685600000.0
2009-12-01 23:30:00,0.9076,0.90775,0.90755,0.90775,656900000.0
2009-12-01 23:35:00,0.9078,0.90785,0.90765,0.9077,1123400000.0
2009-12-01 23:40:00,0.9077,0.90785,0.90765,0.9078,876700001.0
2009-12-01 23:45:00,0.90775,0.9079,0.90765,0.90775,806100004.0
2009-12-01 23:50:00,0.9078,0.90795,0.90775,0.9078,1092199998.0
2009-12-01 23:55:00,0.9078,0.9079,0.90765,0.9078,491400000.0
2009-12-02 00:00:00,0.9078,0.90805,0.90735,0.9075,217800000.0
2009-12-02 00:05:00,0.9076,0.90785,0.90755,0.90785,141800000.0
2009-12-02 00:10:00,0.90785,0.9081,0.9078,0.9079,186400000.0
2009-12-02 00:15:00,0.9079,0.90795,0.9076,0.90785,365200000.0
2009-12-02 00:20:00,0.9079,0.90795,0.90755,0.90765,685800000.0
2009-12-02 00:25:00,0.90765,0.90785,0.90765,0.9077,147400000.0
2009-12-02 00:30:00,0.9077,0.90785,0.90765,0.90785,171700000.0
2009-12-02 00:35:00,0.90785,0.9079,0.90775,0.90785,204400000.0
2009-12-02 00:40:00,0.90785,0.90785,0.9077,0.9077,178600000.0
2009-12-02 00:45:00,0.9077,0.90785,0.90765,0.90775,373900000.0
2009-12-02 00:50:00,0.90775,0.90785,0.90755,0.90775,339500000.0
2009-12-02 00:55:00,0.9078,0.9078,0.9075,0.90755,642900000.0
2009-12-02 01:00:00,0.90755,0.90765,0.90755,0.9076,626260000.0
2009-12-02 01:05:00,0.9076,0.90775,0.90755,0.90765,448100000.0
2009-12-02 01:10:00,0.90765,0.9078,0.90755,0.9076,535100000.0
2009-12-02 01:15:00,0.9076,0.90775,0.9076,0.90765,713800000.0
2009-12-02 01:20:00,0.90765,0.90775,0.90765,0.90775,324000000.0
2009-12-02 01:25:00,0.90775,0.90785,0.9077,0.90775,529500001.0
2009-12-02 01:30:00,0.90775,0.90795,0.90765,0.9077,1970500000.0
2009-12-02 01:35:00,0.9077,0.90775,0.9075,0.90755,1170200002.0
2009-12-02 01:40:00,0.90755,0.9078,0.90745,0.90775,987899996.0
2009-12-02 01:45:00,0.90775,0.90775,0.9076,0.9077,1257899998.0
2009-12-02 01:50:00,0.9077,0.9077,0.9075,0.9076,992500000.0
2009-12-02 01:55:00,0.9076,0.9077,0.90744,0.90765,539200003.0
2009-12-02 02:00:00,0.90765,0.9078,0.9075,0.9078,2245499998.0
2009-12-02 02:05:00,0.9078,0.90805,0.90775,0.90795,987800000.0
2009-12-02 02:10:00,0.90795,0.908,0.90785,0.90795,1942299998.0
2009-12-02 02:15:00,0.90795,0.9082,0.9079,0.90815,2487499996.0
2009-12-02 02:20:00,0.9082,0.9085,0.90805,0.90845,1061299999.0
2009-12-02 02:25:00,0.90845,0.9087,0.90845,0.90865,1082200000.0
2009-12-02 02:30:00,0.90865,0.90865,0.9084,0.90845,2167399998.0
2009-12-02 02:35:00,0.90845,0.9085,0.9083,0.90835,2648500003.0
2009-12-02 02:40:00,0.90835,0.9085,0.9083,0.90835,1650200003.0
2009-12-02 02:45:00,0.90835,0.90865,0.90835,0.9085,1382499995.0
2009-12-02 02:50:00,0.9085,0.90865,0.9085,0.90865,2948400009.0
2009-12-02 02:55:00,0.90865,0.90865,0.90845,0.90845,1965800005.0
2009-12-02 03:00:00,0.9085,0.9085,0.9084,0.90845,590400000.0
2009-12-02 03:05:00,0.90845,0.90845,0.90815,0.90825,1972799993.0
2009-12-02 03:10:00,0.90825,0.9085,0.9081,0.9085,2335899997.0
2009-12-02 03:15:00,0.9085,0.9086,0.9084,0.90845,3278199984.0
2009-12-02 03:20:00,0.90845,0.9086,0.90845,0.9086,1873300005.0
2009-12-02 03:25:00,0.9086,0.9087,0.9084,0.90855,2235800001.0
2009-12-02 03:30:00,0.90855,0.90875,0.90845,0.9086,1855500004.0
2009-12-02 03:35:00,0.9086,0.9087,0.9085,0.90865,1747399997.0
2009-12-02 03:40:00,0.90865,0.90875,0.9084,0.90845,2392299997.0
2009-12-02 03:45:00,0.90845,0.9086,0.90845,0.9085,1233300002.0
2009-12-02 03:50:00,0.9085,0.9085,0.90835,0.90845,838999998.0
2009-12-02 03:55:00,0.90845,0.9085,0.9083,0.90835,1852200000.0
2009-12-02 04:00:00,0.90835,0.90885,0.90835,0.90875,1630900001.0
2009-12-02 04:05:00,0.90875,0.9089,0.90865,0.90875,1832999994.0
2009-12-02 04:10:00,0.90875,0.9088,0.90865,0.9088,2015199999.0
2009-12-02 04:15:00,0.9088,0.90885,0.9087,0.9088,709399997.0
2009-12-02 04:20:00,0.9088,0.90885,0.90875,0.90885,625899999.0
2009-12-02 04:25:00,0.9088,0.9091,0.9088,0.909,1760200003.0
2009-12-02 04:30:00,0.909,0.90915,0.9089,0.90915,1688599996.0
2009-12-02 04:35:00,0.90915,0.90925,0.90895,0.90895,2041000001.0
2009-12-02 04:40:00,0.90895,0.909,0.90885,0.9089,1472900000.0
2009-12-02 04:45:00,0.9089,0.90895,0.9088,0.90885,1085700001.0
2009-12-02 04:50:00,0.90885,0.90895,0.9088,0.90885,1967299995.0
2009-12-02 04:55:00,0.9089,0.909,0.9087,0.90885,3320699971.0
2009-12-02 05:00:00,0.90885,0.9089,0.9087,0.9087,1490500000.0
2009-12-02 05:05:00,0.9087,0.9088,0.90865,0.9087,598200001.0
2009-12-02 05:10:00,0.90875,0.90895,0.90865,0.9089,2191800000.0
2009-12-02 05:15:00,0.9089,0.909,0.90875,0.90875,1383699995.0
2009-12-02 05:20:00,0.90875,0.90875,0.9084,0.9086,2474699999.0
2009-12-02 05:25:00,0.9086,0.9086,0.90835,0.9085,1682799999.0
2009-12-02 05:30:00,0.9085,0.9087,0.9085,0.90865,2131999993.0
2009-12-02 05:35:00,0.90865,0.9087,0.9084,0.9085,1467599998.0
2009-12-02 05:40:00,0.9085,0.9088,0.9084,0.9086,3144699995.0
2009-12-02 05:45:00,0.90865,0.9087,0.9082,0.90835,2481099999.0
2009-12-02 05:50:00,0.90835,0.90845,0.9081,0.9082,1582499999.0
2009-12-02 05:55:00,0.9082,0.9083,0.90795,0.9081,1602800002.0
2009-12-02 06:00:00,0.9081,0.90825,0.9081,0.90825,1952100000.0
2009-12-02 06:05:00,0.90825,0.9086,0.90815,0.90845,1931999996.0
2009-12-02 06:10:00,0.9085,0.9085,0.9083,0.9083,995300001.0
2009-12-02 06:15:00,0.9083,0.9085,0.90825,0.9085,1438199996.0
2009-12-02 06:20:00,0.90845,0.90865,0.9084,0.90855,1901299999.0
2009-12-02 06:25:00,0.9086,0.9088,0.90855,0.9088,1210599995.0
2009-12-02 06:30:00,0.9088,0.90895,0.90875,0.9089,1353699998.0
2009-12-02 06:35:00,0.9089,0.9089,0.9087,0.9088,1310400002.0
2009-12-02 06:40:00,0.9088,0.9088,0.9086,0.9086,763299999.0
2009-12-02 06:45:00,0.9086,0.90865,0.90855,0.9086,570400002.0
2009-12-02 06:50:00,0.9086,0.90875,0.9086,0.90865,1474100002.0
2009-12-02 06:55:00,0.90865,0.9087,0.90855,0.9087,1417899998.0
2009-12-02 07:00:00,0.9087,0.90925,0.9087,0.90905,1149599998.0
2009-12-02 07:05:00,0.90905,0.90915,0.909,0.9091,862600001.0
2009-12-02 07:10:00,0.9091,0.90915,0.90885,0.90905,1680300002.0
2009-12-02 07:15:00,0.90905,0.90915,0.90895,0.90915,1143499998.0
2009-12-02 07:20:00,0.90915,0.90925,0.90915,0.90915,722400000.0
2009-12-02 07:25:00,0.90915,0.9095,0.90915,0.90945,1622299997.0
2009-12-02 07:30:00,0.90945,0.90945,0.90915,0.90915,1155199997.0
2009-12-02 07:35:00,0.90915,0.90915,0.90895,0.90905,786900000.0
2009-12-02 07:40:00,0.90905,0.9092,0.90895,0.90915,1412499998.0
2009-12-02 07:45:00,0.9092,0.90955,0.90915,0.90955,1715300002.0
2009-12-02 07:50:00,0.90955,0.9096,0.90935,0.9094,2292600000.0
2009-12-02 07:55:00,0.9094,0.9096,0.90925,0.90925,7044400032.0
2009-12-02 08:00:00,0.9092,0.90935,0.9092,0.90925,2095899999.0
2009-12-02 08:05:00,0.90925,0.9096,0.90925,0.90955,3722199989.0
2009-12-02 08:10:00,0.9095,0.9096,0.9093,0.9093,2021099997.0
2009-12-02 08:15:00,0.9093,0.9093,0.90915,0.9092,2312699996.0
2009-12-02 08:20:00,0.9092,0.90935,0.90915,0.9092,2181199998.0
2009-12-02 08:25:00,0.90915,0.9096,0.90915,0.9094,2632999994.0
2009-12-02 08:30:00,0.9094,0.90955,0.90935,0.90955,1488799996.0
2009-12-02 08:35:00,0.9095,0.9096,0.9094,0.9095,3062700000.0
2009-12-02 08:40:00,0.9095,0.90955,0.9092,0.9093,2136500000.0
2009-12-02 08:45:00,0.9093,0.90935,0.9092,0.90925,1731700000.0
2009-12-02 08:50:00,0.90925,0.9093,0.90915,0.9092,2462200001.0
2009-12-02 08:55:00,0.9092,0.90965,0.90915,0.90945,2828200005.0
2009-12-02 09:00:00,0.90945,0.9097,0.90945,0.90965,1985199999.0
2009-12-02 09:05:00,0.90965,0.90985,0.90945,0.90945,3362100003.0
2009-12-02 09:10:00,0.90945,0.90975,0.90925,0.90965,2696999998.0
2009-12-02 09:15:00,0.90965,0.9102,0.90945,0.91015,3557999999.0
2009-12-02 09:20:00,0.91015,0.91035,0.91,0.91035,3235100003.0
2009-12-02 09:25:00,0.91035,0.9105,0.9101,0.9101,3787500002.0
2009-12-02 09:30:00,0.91005,0.9101,0.90965,0.90975,4122699991.0
2009-12-02 09:35:00,0.90975,0.90985,0.9094,0.90955,2445000002.0
2009-12-02 09:40:00,0.90955,0.90985,0.9095,0.90975,2633100007.0
2009-12-02 09:45:00,0.90975,0.91,0.9094,0.90955,2492500001.0
2009-12-02 09:50:00,0.90955,0.90955,0.9091,0.9092,1560700000.0
2009-12-02 09:55:00,0.90915,0.9096,0.909,0.90955,2717899997.0
2009-12-02 10:00:00,0.90955,0.91025,0.90955,0.91005,3479699998.0
2009-12-02 10:05:00,0.91005,0.91025,0.9095,0.90965,3414799999.0
2009-12-02 10:10:00,0.90965,0.91045,0.90965,0.91015,3721100010.0
2009-12-02 10:15:00,0.9102,0.9102,0.9099,0.9099,1845799997.0
2009-12-02 10:20:00,0.90985,0.91045,0.90985,0.90995,3401500004.0
2009-12-02 10:25:00,0.91,0.9104,0.90945,0.9095,4304599998.0
2009-12-02 10:30:00,0.9095,0.90985,0.9093,0.90955,3983900002.0
2009-12-02 10:35:00,0.9096,0.90965,0.90925,0.90945,3079899996.0
2009-12-02 10:40:00,0.9094,0.9094,0.9084,0.9086,3877100002.0
2009-12-02 10:45:00,0.9086,0.9091,0.9086,0.90875,2236999999.0
2009-12-02 10:50:00,0.90875,0.90915,0.90875,0.90915,1982000001.0
2009-12-02 10:55:00,0.90915,0.90915,0.90885,0.90905,2983099990.0
2009-12-02 11:00:00,0.909,0.90905,0.9079,0.90815,4088199991.0
2009-12-02 11:05:00,0.9081,0.90815,0.9069,0.90765,2623959996.0
2009-12-02 11:10:00,0.9076,0.90775,0.90725,0.9076,1930200003.0
2009-12-02 11:15:00,0.90765,0.9078,0.9076,0.9077,1398000002.0
2009-12-02 11:20:00,0.9077,0.90815,0.90765,0.908,1621000001.0
2009-12-02 11:25:00,0.908,0.90825,0.9077,0.9077,1408400000.0
2009-12-02 11:30:00,0.9077,0.9078,0.90715,0.90745,2815700001.0
2009-12-02 11:35:00,0.90745,0.9077,0.90715,0.90765,2783000000.0
2009-12-02 11:40:00,0.90765,0.9077,0.90735,0.9075,1581899999.0
2009-12-02 11:45:00,0.9075,0.90755,0.9073,0.9074,2421799995.0
2009-12-02 11:50:00,0.90735,0.9074,0.90595,0.90625,3928799998.0
2009-12-02 11:55:00,0.90625,0.90655,0.906,0.90645,3212600005.0
2009-12-02 12:00:00,0.90645,0.90675,0.9061,0.9062,2808600009.0
2009-12-02 12:05:00,0.9062,0.9062,0.9055,0.9059,3439500001.0
2009-12-02 12:10:00,0.9059,0.906,0.9055,0.90555,2175500001.0
2009-12-02 12:15:00,0.90555,0.906,0.9054,0.9059,3603199994.0
2009-12-02 12:20:00,0.9059,0.90595,0.9056,0.9058,2185600002.0
2009-12-02 12:25:00,0.9058,0.9062,0.90575,0.9062,1918100000.0
2009-12-02 12:30:00,0.9062,0.90675,0.9062,0.9067,3448200005.0
2009-12-02 12:35:00,0.90665,0.90675,0.9062,0.9064,1560100000.0
2009-12-02 12:40:00,0.9064,0.90645,0.9061,0.90625,1904500000.0
2009-12-02 12:45:00,0.90625,0.9063,0.90615,0.90615,2019299995.0
2009-12-02 12:50:00,0.90615,0.90625,0.90595,0.90595,3696099998.0
2009-12-02 12:55:00,0.90595,0.9061,0.90545,0.90585,3401099999.0
2009-12-02 13:00:00,0.90585,0.90605,0.90565,0.90595,1919199999.0
2009-12-02 13:05:00,0.90595,0.906,0.905,0.9053,2284400002.0
2009-12-02 13:10:00,0.9053,0.9054,0.905,0.9051,3279699998.0
2009-12-02 13:15:00,0.90505,0.9053,0.905,0.9051,2039399997.0
2009-12-02 13:20:00,0.9051,0.9053,0.90495,0.905,2000599997.0
2009-12-02 13:25:00,0.905,0.9052,0.9047,0.9052,2681299998.0
2009-12-02 13:30:00,0.9052,0.9056,0.9051,0.9054,2540699997.0
2009-12-02 13:35:00,0.9054,0.9055,0.9052,0.9053,1221799998.0
2009-12-02 13:40:00,0.90525,0.90545,0.90525,0.90525,2184300002.0
2009-12-02 13:45:00,0.90525,0.90525,0.90515,0.9052,1766200001.0
2009-12-02 13:50:00,0.9052,0.90525,0.90435,0.90435,2934299997.0
2009-12-02 13:55:00,0.90435,0.90435,0.90365,0.9043,2772700004.0
2009-12-02 14:00:00,0.90435,0.9045,0.90365,0.9039,3082199994.0
2009-12-02 14:05:00,0.9039,0.90415,0.9038,0.9041,1762700001.0
2009-12-02 14:10:00,0.9041,0.90415,0.90365,0.904,1526699998.0
2009-12-02 14:15:00,0.90395,0.9042,0.90355,0.9039,2668699998.0
2009-12-02 14:20:00,0.90395,0.90415,0.9037,0.9041,2720500004.0
2009-12-02 14:25:00,0.90415,0.90415,0.9037,0.9038,1798500001.0
2009-12-02 14:30:00,0.9038,0.90405,0.90365,0.904,2006299997.0
2009-12-02 14:35:00,0.90405,0.90425,0.90385,0.9039,2281700003.0
2009-12-02 14:40:00,0.9039,0.90435,0.9039,0.9043,2798199996.0
2009-12-02 14:45:00,0.9043,0.9044,0.90425,0.90435,2006700004.0
2009-12-02 14:50:00,0.90435,0.90445,0.90425,0.90445,662199999.0
2009-12-02 14:55:00,0.90445,0.9045,0.90415,0.9045,2096499999.0
2009-12-02 15:00:00,0.9045,0.90465,0.9042,0.9043,2696700001.0
2009-12-02 15:05:00,0.9043,0.90445,0.90405,0.90445,1719499992.0
2009-12-02 15:10:00,0.9044,0.90485,0.9042,0.9042,3788500004.0
2009-12-02 15:15:00,0.90435,0.90465,0.9042,0.9043,2691899995.0
2009-12-02 15:20:00,0.9043,0.9044,0.90395,0.904,2143400003.0
2009-12-02 15:25:00,0.904,0.90415,0.90395,0.9041,1811800004.0
2009-12-02 15:30:00,0.9041,0.9042,0.904,0.904,1841200000.0
2009-12-02 15:35:00,0.904,0.90405,0.90375,0.9039,1519100002.0
2009-12-02 15:40:00,0.9039,0.904,0.90385,0.904,1682400012.0
2009-12-02 15:45:00,0.904,0.90425,0.90395,0.90415,1524800000.0
2009-12-02 15:50:00,0.90415,0.9045,0.9041,0.9044,2403900006.0
2009-12-02 15:55:00,0.90445,0.90455,0.90435,0.90455,2619000005.0
2009-12-02 16:00:00,0.90455,0.90475,0.9045,0.9046,1469100000.0
2009-12-02 16:05:00,0.9046,0.90495,0.9045,0.90465,2008300000.0
2009-12-02 16:10:00,0.90465,0.90465,0.90415,0.9043,1839600003.0
2009-12-02 16:15:00,0.9043,0.9045,0.9042,0.9044,1962500001.0
2009-12-02 16:20:00,0.9044,0.9046,0.9043,0.90455,1421400000.0
2009-12-02 16:25:00,0.90455,0.90475,0.9045,0.9046,1314199999.0
2009-12-02 16:30:00,0.9046,0.90465,0.904,0.90415,2410100002.0
2009-12-02 16:35:00,0.9041,0.9046,0.904,0.90445,2697099997.0
2009-12-02 16:40:00,0.9045,0.9047,0.90445,0.90465,3361100009.0
2009-12-02 16:45:00,0.90465,0.9047,0.9045,0.9046,2484899999.0
2009-12-02 16:50:00,0.9046,0.90465,0.90445,0.90445,2771899996.0
2009-12-02 16:55:00,0.90445,0.9051,0.90435,0.905,3059099998.0
2009-12-02 17:00:00,0.905,0.9052,0.90485,0.90495,4667699997.0
2009-12-02 17:05:00,0.90495,0.90495,0.9043,0.9045,4061700001.0
2009-12-02 17:10:00,0.9045,0.9051,0.9043,0.905,3958600000.0
2009-12-02 17:15:00,0.90505,0.9054,0.90505,0.90505,2305700002.0
2009-12-02 17:20:00,0.9051,0.9051,0.9047,0.90505,1550699997.0
2009-12-02 17:25:00,0.90505,0.90515,0.90445,0.9045,2816100004.0
2009-12-02 17:30:00,0.9045,0.90465,0.90425,0.90435,3319099994.0
2009-12-02 17:35:00,0.90435,0.9045,0.90425,0.90445,2721199996.0
2009-12-02 17:40:00,0.9045,0.9047,0.90445,0.90445,2258000001.0
2009-12-02 17:45:00,0.90445,0.9048,0.9044,0.9047,3144700003.0
2009-12-02 17:50:00,0.9047,0.90495,0.9046,0.9049,2670900005.0
2009-12-02 17:55:00,0.9049,0.905,0.9048,0.90495,1957699998.0
2009-12-02 18:00:00,0.9049,0.90505,0.9046,0.90475,2862200008.0
2009-12-02 18:05:00,0.90475,0.9051,0.90435,0.90435,3874099992.0
2009-12-02 18:10:00,0.90435,0.90455,0.9039,0.90435,2922100002.0
2009-12-02 18:15:00,0.9043,0.90455,0.90405,0.90415,7320700003.0
2009-12-02 18:20:00,0.90415,0.90445,0.90405,0.90445,5555400003.0
2009-12-02 18:25:00,0.90445,0.90485,0.9044,0.90485,5098799991.0
2009-12-02 18:30:00,0.9049,0.9051,0.90455,0.90455,3993300005.0
2009-12-02 18:35:00,0.90455,0.90465,0.90445,0.90455,4207699991.0
2009-12-02 18:40:00,0.90455,0.9047,0.90445,0.90455,2516400001.0
2009-12-02 18:45:00,0.90455,0.90455,0.90405,0.9043,4915300014.0
2009-12-02 18:50:00,0.90425,0.9044,0.90415,0.90435,3154499997.0
2009-12-02 18:55:00,0.90435,0.90485,0.90435,0.90485,3977199992.0
2009-12-02 19:00:00,0.90485,0.90495,0.90425,0.90425,3744899996.0
2009-12-02 19:05:00,0.90425,0.90425,0.90315,0.90334,7954199989.0
2009-12-02 19:10:00,0.90345,0.90375,0.9026,0.90315,5952099981.0
2009-12-02 19:15:00,0.90315,0.9034,0.9029,0.9033,5533099993.0
2009-12-02 19:20:00,0.9033,0.9036,0.9033,0.90345,4092899982.0
2009-12-02 19:25:00,0.90345,0.9035,0.90295,0.90325,3881400002.0
2009-12-02 19:30:00,0.90325,0.9033,0.90285,0.903,4526499993.0
2009-12-02 19:35:00,0.90295,0.90335,0.90295,0.90335,3296799997.0
2009-12-02 19:40:00,0.90335,0.90355,0.90335,0.90355,2931100002.0
2009-12-02 19:45:00,0.9036,0.9038,0.9035,0.90375,3706699990.0
2009-12-02 19:50:00,0.90375,0.9038,0.9035,0.90355,2143199994.0
2009-12-02 19:55:00,0.90355,0.90355,0.9032,0.90335,1840499998.0
2009-12-02 20:00:00,0.9034,0.9035,0.9033,0.9035,1542700002.0
2009-12-02 20:05:00,0.9035,0.9035,0.9032,0.90335,2336099991.0
2009-12-02 20:10:00,0.90335,0.9037,0.9033,0.9036,2584299995.0
2009-12-02 20:15:00,0.9036,0.9036,0.90325,0.90335,2674299994.0
2009-12-02 20:20:00,0.9034,0.9034,0.90325,0.90325,1433100006.0
2009-12-02 20:25:00,0.90325,0.9033,0.9032,0.9032,1016099999.0
2009-12-02 20:30:00,0.9032,0.90325,0.90315,0.90315,667500000.0
2009-12-02 20:35:00,0.9032,0.9032,0.9029,0.903,1999499992.0
2009-12-02 20:40:00,0.90305,0.90305,0.9028,0.903,2627199999.0
2009-12-02 20:45:00,0.903,0.90315,0.9029,0.90305,2440999994.0
2009-12-02 20:50:00,0.90305,0.90335,0.903,0.9033,2251600005.0
2009-12-02 20:55:00,0.9033,0.90335,0.90315,0.90325,1769899989.0
2009-12-02 21:00:00,0.90325,0.90345,0.9032,0.90325,3584300007.0
2009-12-02 21:05:00,0.90325,0.90325,0.9031,0.9032,2561000012.0
2009-12-02 21:10:00,0.9032,0.90325,0.90305,0.90325,2312400005.0
2009-12-02 21:15:00,0.90325,0.9034,0.90315,0.90335,3750299996.0
2009-12-02 21:20:00,0.90335,0.9034,0.90315,0.9033,3181199997.0
2009-12-02 21:25:00,0.90325,0.90335,0.9032,0.9033,3829200000.0
2009-12-02 21:30:00,0.9033,0.90335,0.90305,0.9032,3650899983.0
2009-12-02 21:35:00,0.9032,0.90335,0.90315,0.90315,4272199927.0
2009-12-02 21:40:00,0.90315,0.9032,0.90305,0.90315,1743900003.0
2009-12-02 21:45:00,0.90315,0.90365,0.90315,0.9036,1566499996.0
2009-12-02 21:50:00,0.9036,0.9037,0.9035,0.90355,1151900000.0
2009-12-02 21:55:00,0.90355,0.9036,0.90345,0.9035,2439399992.0
2009-12-02 22:00:00,0.9035,0.90375,0.90345,0.90365,1409900005.0
2009-12-02 22:05:00,0.90365,0.90375,0.9036,0.9036,790300001.0
2009-12-02 22:10:00,0.9036,0.90375,0.90355,0.9037,1148200001.0
2009-12-02 22:15:00,0.9037,0.90375,0.9036,0.90365,1289899997.0
2009-12-02 22:20:00,0.90365,0.9037,0.9036,0.90365,973600000.0
2009-12-02 22:25:00,0.90365,0.9038,0.90365,0.9038,1704700000.0
2009-12-02 22:30:00,0.90375,0.90445,0.9037,0.9043,2106299997.0
2009-12-02 22:35:00,0.9043,0.90435,0.90395,0.90415,1964999993.0
2009-12-02 22:40:00,0.90415,0.9042,0.90405,0.90415,2216699995.0
2009-12-02 22:45:00,0.9042,0.9044,0.9041,0.90435,2210299995.0
2009-12-02 22:50:00,0.90435,0.9045,0.9042,0.90425,1661100001.0
2009-12-02 22:55:00,0.90425,0.9044,0.9041,0.90435,1573699994.0
2009-12-02 23:00:00,0.90435,0.90435,0.90395,0.904,1328100000.0
2009-12-02 23:05:00,0.904,0.9041,0.90395,0.904,338700000.0
2009-12-02 23:10:00,0.904,0.90405,0.90395,0.90405,645400000.0
2009-12-02 23:15:00,0.90405,0.9042,0.90395,0.90415,624800000.0
2009-12-02 23:20:00,0.90415,0.9044,0.90415,0.90435,479100000.0
2009-12-02 23:25:00,0.9043,0.90435,0.90415,0.9042,346600000.0
2009-12-02 23:30:00,0.9042,0.90425,0.9042,0.90425,326900000.0
2009-12-02 23:35:00,0.90425,0.90435,0.9041,0.9042,455000000.0
2009-12-02 23:40:00,0.9042,0.9045,0.90415,0.90445,662200000.0
2009-12-02 23:45:00,0.9045,0.9046,0.9044,0.9044,378200000.0
2009-12-02 23:50:00,0.90435,0.9044,0.90405,0.9043,667800000.0
2009-12-02 23:55:00,0.90435,0.90465,0.9043,0.9044,656100000.0
2009-12-03 00:00:00,0.9044,0.9047,0.90435,0.90455,126000000.0
2009-12-03 00:05:00,0.90455,0.9047,0.9043,0.9045,145400000.0
2009-12-03 00:10:00,0.90445,0.9045,0.9042,0.90435,95400000.0
2009-12-03 00:15:00,0.90435,0.90445,0.90435,0.90445,47200000.0
2009-12-03 00:20:00,0.90445,0.9046,0.90425,0.9043,137100000.0
2009-12-03 00:25:00,0.9043,0.9044,0.90425,0.90435,168100000.0
2009-12-03 00:30:00,0.90435,0.9045,0.9041,0.9044,772000000.0
2009-12-03 00:35:00,0.9043,0.9045,0.9042,0.90445,932400000.0
2009-12-03 00:40:00,0.90445,0.9045,0.9044,0.90445,480200000.0
2009-12-03 00:45:00,0.90445,0.90445,0.90424,0.90445,211100000.0
2009-12-03 00:50:00,0.9044,0.9045,0.9039,0.904,576700000.0
2009-12-03 00:55:00,0.904,0.90465,0.90395,0.90405,1149300000.0
2009-12-03 01:00:00,0.90405,0.9042,0.90395,0.90405,359900000.0
2009-12-03 01:05:00,0.90405,0.90445,0.904,0.90425,804500000.0
2009-12-03 01:10:00,0.90425,0.9044,0.90415,0.9043,998300000.0
2009-12-03 01:15:00,0.9043,0.90455,0.90405,0.9042,1771000000.0
2009-12-03 01:20:00,0.90415,0.9045,0.90415,0.90425,1021600000.0
2009-12-03 01:25:00,0.9042,0.90435,0.90408,0.90427,1054900000.0
2009-12-03 01:30:00,0.9043,0.9049,0.9043,0.9048,681700000.0
2009-12-03 01:35:00,0.90475,0.90485,0.9047,0.90485,200800000.0
2009-12-03 01:40:00,0.90485,0.90485,0.90475,0.9048,388000000.0
2009-12-03 01:45:00,0.9048,0.9049,0.90435,0.90445,588200000.0
2009-12-03 01:50:00,0.90445,0.90445,0.90415,0.90425,665000000.0
2009-12-03 01:55:00,0.90425,0.9046,0.9042,0.90425,1021900001.0
2009-12-03 02:00:00,0.90425,0.9045,0.90395,0.9045,3750100001.0
2009-12-03 02:05:00,0.9045,0.9047,0.9044,0.9046,3241999994.0
2009-12-03 02:10:00,0.9046,0.9047,0.9045,0.9046,1489799997.0
2009-12-03 02:15:00,0.90455,0.9049,0.9045,0.90485,1376099999.0
2009-12-03 02:20:00,0.9049,0.9051,0.9048,0.90485,1609899996.0
2009-12-03 02:25:00,0.90485,0.9052,0.9048,0.90515,1105600001.0
2009-12-03 02:30:00,0.90515,0.90515,0.90475,0.905,2278499995.0
2009-12-03 02:35:00,0.905,0.90545,0.905,0.90515,1414999998.0
2009-12-03 02:40:00,0.90515,0.90515,0.9049,0.90505,1692899999.0
2009-12-03 02:45:00,0.90505,0.9051,0.90495,0.905,2002600012.0
2009-12-03 02:50:00,0.90505,0.9054,0.905,0.9053,3483700013.0
2009-12-03 02:55:00,0.9053,0.90545,0.9051,0.90515,3367800006.0
2009-12-03 03:00:00,0.90515,0.9053,0.905,0.90505,2502799999.0
2009-12-03 03:05:00,0.90505,0.90515,0.90495,0.90505,1768899999.0
2009-12-03 03:10:00,0.90505,0.9051,0.905,0.90505,1209300010.0
2009-12-03 03:15:00,0.9051,0.9053,0.90505,0.9053,1972900002.0
2009-12-03 03:20:00,0.9053,0.9054,0.90525,0.90525,1168699997.0
2009-12-03 03:25:00,0.90535,0.90535,0.90515,0.90525,1717600000.0
2009-12-03 03:30:00,0.90525,0.90535,0.9049,0.90495,2272600005.0
2009-12-03 03:35:00,0.90495,0.90505,0.90485,0.90505,1942800003.0
2009-12-03 03:40:00,0.90505,0.9051,0.9049,0.90495,1464799992.0
2009-12-03 03:45:00,0.90495,0.905,0.9049,0.90495,1437599998.0
2009-12-03 03:50:00,0.9049,0.9049,0.90465,0.9047,1641900000.0
2009-12-03 03:55:00,0.9047,0.90475,0.90385,0.90405,2878900000.0
2009-12-03 04:00:00,0.90405,0.90435,0.90405,0.9043,1654500000.0
2009-12-03 04:05:00,0.9043,0.90445,0.9043,0.90445,620000001.0
2009-12-03 04:10:00,0.90445,0.9045,0.9044,0.9045,777299999.0
2009-12-03 04:15:00,0.9045,0.9045,0.90435,0.90445,641600000.0
2009-12-03 04:20:00,0.90445,0.90455,0.9044,0.9045,1258300003.0
2009-12-03 04:25:00,0.90445,0.90445,0.9043,0.90435,724800000.0
2009-12-03 04:30:00,0.90435,0.90435,0.90435,0.90435,100500000.0
2009-12-03 04:35:00,0.90435,0.90435,0.9042,0.9042,597800001.0
2009-12-03 04:40:00,0.90425,0.90425,0.9042,0.90425,488800002.0
2009-12-03 04:45:00,0.90425,0.9045,0.90425,0.9044,823600002.0
2009-12-03 04:50:00,0.90445,0.90485,0.9044,0.9047,2295400003.0
2009-12-03 04:55:00,0.90475,0.90475,0.9045,0.9046,2870600016.0
2009-12-03 05:00:00,0.90465,0.9047,0.90445,0.90445,3034900005.0
2009-12-03 05:05:00,0.90445,0.9046,0.90435,0.9046,1476000001.0
2009-12-03 05:10:00,0.90455,0.90455,0.90435,0.9044,1452000004.0
2009-12-03 05:15:00,0.90435,0.9044,0.9043,0.90435,680200000.0
2009-12-03 05:20:00,0.90435,0.90455,0.90435,0.9045,1349600004.0
2009-12-03 05:25:00,0.90445,0.9046,0.90445,0.90455,1408599995.0
2009-12-03 05:30:00,0.90455,0.9046,0.9045,0.90455,874899999.0
2009-12-03 05:35:00,0.90455,0.90465,0.90445,0.9046,1870399992.0
2009-12-03 05:40:00,0.9046,0.90485,0.90455,0.9048,883099997.0
2009-12-03 05:45:00,0.9048,0.90485,0.90475,0.9048,921999997.0
2009-12-03 05:50:00,0.90485,0.90505,0.9048,0.9049,2979300006.0
2009-12-03 05:55:00,0.90495,0.90495,0.90465,0.90465,1071899996.0
2009-12-03 06:00:00,0.90465,0.9048,0.90465,0.9048,1225100000.0
2009-12-03 06:05:00,0.9048,0.9049,0.9047,0.90485,2047299989.0
2009-12-03 06:10:00,0.90485,0.90495,0.9047,0.9049,2121300002.0
2009-12-03 06:15:00,0.90485,0.9049,0.9047,0.90475,1957200004.0
2009-12-03 06:20:00,0.90475,0.9049,0.90475,0.9048,1229499991.0
2009-12-03 06:25:00,0.9048,0.905,0.9047,0.90495,2181800007.0
2009-12-03 06:30:00,0.905,0.905,0.90485,0.905,2639799991.0
2009-12-03 06:35:00,0.90495,0.905,0.9049,0.9049,2239499992.0
2009-12-03 06:40:00,0.905,0.905,0.9049,0.905,1940100007.0
2009-12-03 06:45:00,0.905,0.9051,0.9048,0.905,3662199995.0
2009-12-03 06:50:00,0.905,0.9052,0.9049,0.9052,1878699999.0
2009-12-03 06:55:00,0.9052,0.9053,0.90505,0.90525,2552799980.0
2009-12-03 07:00:00,0.90525,0.90535,0.9052,0.90525,3042600004.0
2009-12-03 07:05:00,0.90525,0.9053,0.90505,0.90505,3018999999.0
2009-12-03 07:10:00,0.90505,0.90505,0.90495,0.90495,2390799996.0
2009-12-03 07:15:00,0.90495,0.9051,0.9049,0.90505,2794500011.0
2009-12-03 07:20:00,0.90495,0.905,0.90475,0.9048,1600700013.0
2009-12-03 07:25:00,0.9048,0.9048,0.90455,0.9046,2190500007.0
2009-12-03 07:30:00,0.9046,0.90465,0.90455,0.90455,1476799999.0
2009-12-03 07:35:00,0.9046,0.9046,0.90435,0.9045,3974200032.0
2009-12-03 07:40:00,0.9045,0.9047,0.9044,0.9046,2076399997.0
2009-12-03 07:45:00,0.9046,0.9047,0.9041,0.90415,1773300000.0
2009-12-03 07:50:00,0.90415,0.9044,0.9041,0.90425,1223399999.0
2009-12-03 07:55:00,0.90425,0.90425,0.90395,0.90405,834700001.0
2009-12-03 08:00:00,0.904,0.9042,0.90395,0.9041,1888899999.0
2009-12-03 08:05:00,0.9041,0.90435,0.904,0.9042,3189100003.0
2009-12-03 08:10:00,0.9042,0.9043,0.9041,0.9042,2417900015.0
2009-12-03 08:15:00,0.90415,0.9045,0.90415,0.90435,2692499994.0
2009-12-03 08:20:00,0.90435,0.90435,0.9039,0.904,3453299995.0
2009-12-03 08:25:00,0.904,0.90445,0.90395,0.9044,2742699999.0
2009-12-03 08:30:00,0.9044,0.9045,0.90425,0.90445,2850400008.0
2009-12-03 08:35:00,0.9044,0.9046,0.9044,0.90445,1546600000.0
2009-12-03 08:40:00,0.90445,0.9045,0.90435,0.90445,2890800000.0
2009-12-03 08:45:00,0.90445,0.9047,0.9044,0.90465,2073100003.0
2009-12-03 08:50:00,0.90465,0.9049,0.90455,0.90485,3174999999.0
2009-12-03 08:55:00,0.90485,0.9051,0.9047,0.90505,5733299997.0
2009-12-03 09:00:00,0.90505,0.9052,0.90465,0.90465,4024800015.0
2009-12-03 09:05:00,0.90465,0.90495,0.9046,0.9047,2778100007.0
2009-12-03 09:10:00,0.90475,0.9049,0.90455,0.90475,2430900013.0
2009-12-03 09:15:00,0.90475,0.905,0.9044,0.90485,2973299993.0
2009-12-03 09:20:00,0.9049,0.9049,0.90395,0.90415,3769699997.0
2009-12-03 09:25:00,0.90415,0.9047,0.90415,0.9047,3513000002.0
2009-12-03 09:30:00,0.9047,0.90495,0.90465,0.9048,3029200002.0
2009-12-03 09:35:00,0.9048,0.905,0.90455,0.90485,3183599998.0
2009-12-03 09:40:00,0.90485,0.90525,0.90485,0.90525,4314899996.0
2009-12-03 09:45:00,0.90525,0.90525,0.905,0.90515,1990799998.0
2009-12-03 09:50:00,0.90515,0.90515,0.90425,0.90455,2403099993.0
2009-12-03 09:55:00,0.90455,0.90495,0.90445,0.90495,2558599999.0
2009-12-03 10:00:00,0.90495,0.9059,0.90495,0.9059,4035700007.0
2009-12-03 10:05:00,0.9059,0.9061,0.90545,0.90565,4159100010.0
2009-12-03 10:10:00,0.90565,0.9058,0.90545,0.9057,3197499994.0
2009-12-03 10:15:00,0.9057,0.90585,0.90545,0.90555,2633900004.0
2009-12-03 10:20:00,0.90555,0.90565,0.9055,0.9056,2644200000.0
2009-12-03 10:25:00,0.9056,0.9057,0.9054,0.90545,2457099998.0
2009-12-03 10:30:00,0.90545,0.9056,0.9052,0.90555,4689100010.0
2009-12-03 10:35:00,0.90555,0.906,0.90555,0.90575,2938599997.0
2009-12-03 10:40:00,0.90575,0.90575,0.9056,0.9056,1758499996.0
2009-12-03 10:45:00,0.9056,0.9064,0.9056,0.90615,2045799998.0
2009-12-03 10:50:00,0.90615,0.9065,0.906,0.90605,2141999999.0
2009-12-03 10:55:00,0.90605,0.90635,0.90605,0.9061,2358300002.0
2009-12-03 11:00:00,0.90605,0.90615,0.9057,0.90595,2921200004.0
2009-12-03 11:05:00,0.9059,0.90645,0.90585,0.90645,2912799994.0
2009-12-03 11:10:00,0.90645,0.9067,0.9062,0.9064,3092999998.0
2009-12-03 11:15:00,0.9064,0.9068,0.9063,0.9065,3020000003.0
2009-12-03 11:20:00,0.90655,0.90655,0.9062,0.90625,2011899996.0
2009-12-03 11:25:00,0.90625,0.90675,0.9062,0.90665,3232000015.0
2009-12-03 11:30:00,0.90675,0.90765,0.90675,0.9075,3572899986.0
2009-12-03 11:35:00,0.9075,0.90805,0.9075,0.908,4173499993.0
2009-12-03 11:40:00,0.908,0.90825,0.90785,0.90795,2742799996.0
2009-12-03 11:45:00,0.90795,0.90825,0.90785,0.908,2564999999.0
2009-12-03 11:50:00,0.90795,0.90795,0.9075,0.90755,4028999999.0
2009-12-03 11:55:00,0.90755,0.90755,0.90715,0.9072,4185200001.0
2009-12-03 12:00:00,0.9072,0.90745,0.90715,0.9073,3389099994.0
2009-12-03 12:05:00,0.9073,0.90765,0.90725,0.90755,3313200008.0
2009-12-03 12:10:00,0.90755,0.90755,0.9072,0.90725,1743300004.0
2009-12-03 12:15:00,0.90725,0.9077,0.9072,0.90745,2598599995.0
2009-12-03 12:20:00,0.9074,0.9079,0.90735,0.90785,2521700002.0
2009-12-03 12:25:00,0.90785,0.90855,0.90785,0.90845,3152099993.0
2009-12-03 12:30:00,0.9084,0.90845,0.9079,0.90825,3742400003.0
2009-12-03 12:35:00,0.90825,0.90875,0.9081,0.9086,2452900006.0
2009-12-03 12:40:00,0.9086,0.90865,0.908,0.90805,3037800002.0
2009-12-03 12:45:00,0.90805,0.9084,0.90795,0.90835,2837100005.0
2009-12-03 12:50:00,0.9083,0.9086,0.90825,0.90835,3295300000.0
2009-12-03 12:55:00,0.90835,0.9084,0.90795,0.9084,3153199995.0
2009-12-03 13:00:00,0.9084,0.9085,0.9077,0.90775,3039799999.0
2009-12-03 13:05:00,0.90775,0.90835,0.90775,0.90825,2934600002.0
2009-12-03 13:10:00,0.90825,0.9084,0.90805,0.9081,2401900007.0
2009-12-03 13:15:00,0.9081,0.9081,0.90785,0.9081,2554800000.0
2009-12-03 13:20:00,0.9081,0.90835,0.908,0.90835,2350100010.0
2009-12-03 13:25:00,0.90835,0.90865,0.9083,0.9084,2352700001.0
2009-12-03 13:30:00,0.90845,0.90865,0.90845,0.9086,2811799996.0
2009-12-03 13:35:00,0.9086,0.90865,0.908,0.90805,2219099998.0
2009-12-03 13:40:00,0.90805,0.90845,0.908,0.9082,3239800003.0
2009-12-03 13:45:00,0.9082,0.90855,0.9081,0.9085,2067200007.0
2009-12-03 13:50:00,0.9085,0.90865,0.9082,0.90865,2962199998.0
2009-12-03 13:55:00,0.90865,0.90885,0.90855,0.90885,2729899992.0
2009-12-03 14:00:00,0.90885,0.9091,0.90875,0.9088,2929099999.0
2009-12-03 14:05:00,0.9088,0.9088,0.9087,0.90875,1321300006.0
2009-12-03 14:10:00,0.9087,0.909,0.9087,0.90885,1741400000.0
2009-12-03 14:15:00,0.90885,0.90885,0.90865,0.9087,1257899997.0
2009-12-03 14:20:00,0.9087,0.90975,0.9087,0.90965,3200800005.0
2009-12-03 14:25:00,0.90965,0.9098,0.9093,0.9095,3022600002.0
2009-12-03 14:30:00,0.9095,0.9096,0.9092,0.9092,3235800005.0
2009-12-03 14:35:00,0.9092,0.90935,0.90905,0.9092,3706800011.0
2009-12-03 14:40:00,0.9092,0.9093,0.9089,0.9089,2109700000.0
2009-12-03 14:45:00,0.9089,0.90925,0.9089,0.90915,1312300000.0
2009-12-03 14:50:00,0.90915,0.9093,0.90915,0.90925,1456000000.0
2009-12-03 14:55:00,0.90925,0.90955,0.9091,0.9095,1937700008.0
2009-12-03 15:00:00,0.9095,0.90955,0.90915,0.90915,4395300009.0
2009-12-03 15:05:00,0.9092,0.9092,0.90885,0.9089,1520499999.0
2009-12-03 15:10:00,0.9089,0.9093,0.9088,0.90915,3166199995.0
2009-12-03 15:15:00,0.9091,0.90975,0.9091,0.90965,3410299994.0
2009-12-03 15:20:00,0.90965,0.9097,0.90935,0.9096,2774800007.0
2009-12-03 15:25:00,0.90975,0.9098,0.90945,0.9096,3150900009.0
2009-12-03 15:30:00,0.90955,0.90965,0.9091,0.9091,3349700007.0
2009-12-03 15:35:00,0.9091,0.91085,0.9084,0.9103,4930900007.0
2009-12-03 15:40:00,0.9103,0.91075,0.9098,0.9099,4620000004.0
2009-12-03 15:45:00,0.9099,0.91,0.90945,0.9098,3380700001.0
2009-12-03 15:50:00,0.9098,0.91005,0.90935,0.90965,4361600000.0
2009-12-03 15:55:00,0.9097,0.9098,0.9092,0.90945,3342399993.0
2009-12-03 16:00:00,0.90945,0.9096,0.90905,0.90915,2135500000.0
2009-12-03 16:05:00,0.90915,0.9095,0.9091,0.9093,2585700000.0
2009-12-03 16:10:00,0.9093,0.91005,0.90915,0.90975,2869300002.0
2009-12-03 16:15:00,0.9098,0.90985,0.9093,0.9093,2454000001.0
2009-12-03 16:20:00,0.9093,0.9093,0.9087,0.9092,3316499999.0
2009-12-03 16:25:00,0.9092,0.9093,0.9078,0.9079,3570500005.0
2009-12-03 16:30:00,0.9079,0.9082,0.90765,0.90815,3612800002.0
2009-12-03 16:35:00,0.90815,0.9086,0.90805,0.9085,2839299998.0
2009-12-03 16:40:00,0.9085,0.9087,0.90835,0.90845,2905799999.0
2009-12-03 16:45:00,0.90845,0.9089,0.90845,0.90855,2660000002.0
2009-12-03 16:50:00,0.9086,0.9086,0.9083,0.90845,2544600001.0
2009-12-03 16:55:00,0.90845,0.90855,0.908,0.908,2280700003.0
2009-12-03 17:00:00,0.908,0.9082,0.9076,0.908,4422400017.0
2009-12-03 17:05:00,0.908,0.90855,0.90795,0.90835,5006799989.0
2009-12-03 17:10:00,0.90835,0.9084,0.908,0.90815,2614900000.0
2009-12-03 17:15:00,0.90815,0.90855,0.908,0.90855,2965100003.0
2009-12-03 17:20:00,0.90855,0.90875,0.9083,0.9086,2592400006.0
2009-12-03 17:25:00,0.9086,0.90885,0.90855,0.9088,2556500006.0
2009-12-03 17:30:00,0.9088,0.9092,0.90875,0.90895,2888400003.0
2009-12-03 17:35:00,0.90895,0.90925,0.9089,0.90895,2288000014.0
2009-12-03 17:40:00,0.909,0.90945,0.90895,0.90915,3076400006.0
2009-12-03 17:45:00,0.90915,0.90955,0.90895,0.90935,4099700005.0
2009-12-03 17:50:00,0.90935,0.9097,0.9092,0.9096,3328699995.0
2009-12-03 17:55:00,0.9096,0.9099,0.90915,0.9099,2209299992.0
2009-12-03 18:00:00,0.9099,0.91005,0.90975,0.90995,3879299991.0
2009-12-03 18:05:00,0.90995,0.91035,0.9097,0.9101,2669500009.0
2009-12-03 18:10:00,0.9101,0.9103,0.91,0.91015,4275000008.0
2009-12-03 18:15:00,0.9101,0.91035,0.9097,0.90975,3328399994.0
2009-12-03 18:20:00,0.90975,0.91035,0.9097,0.9103,4329100008.0
2009-12-03 18:25:00,0.9103,0.9104,0.90995,0.91,3573499998.0
2009-12-03 18:30:00,0.91,0.91015,0.90985,0.91,2157200006.0
2009-12-03 18:35:00,0.91,0.91005,0.9096,0.90965,1983600006.0
2009-12-03 18:40:00,0.90965,0.91005,0.9096,0.90995,5207900009.0
2009-12-03 18:45:00,0.90995,0.90995,0.9096,0.90975,2371700000.0
2009-12-03 18:50:00,0.90975,0.9098,0.9096,0.90975,3629399985.0
2009-12-03 18:55:00,0.90975,0.90985,0.9096,0.9097,3335800026.0
2009-12-03 19:00:00,0.9097,0.9098,0.90955,0.9096,2648200003.0
2009-12-03 19:05:00,0.90955,0.90975,0.90955,0.90965,1830499999.0
2009-12-03 19:10:00,0.90965,0.90985,0.90955,0.9096,2277799997.0
2009-12-03 19:15:00,0.9096,0.9101,0.90955,0.9101,2008200005.0
2009-12-03 19:20:00,0.9101,0.91035,0.91,0.9102,1516199994.0
2009-12-03 19:25:00,0.9102,0.9104,0.91015,0.91025,1019500000.0
2009-12-03 19:30:00,0.91025,0.91035,0.91015,0.91025,2178100003.0
2009-12-03 19:35:00,0.9103,0.9105,0.91025,0.9104,2190500010.0
2009-12-03 19:40:00,0.9104,0.9105,0.91025,0.91045,1475999997.0
2009-12-03 19:45:00,0.91045,0.9105,0.91025,0.91035,1758599999.0
2009-12-03 19:50:00,0.91035,0.9104,0.91015,0.91015,1456599994.0
2009-12-03 19:55:00,0.91015,0.9103,0.9101,0.91025,1042699999.0
2009-12-03 20:00:00,0.91025,0.9104,0.91,0.9101,1062800000.0
2009-12-03 20:05:00,0.9101,0.91015,0.91005,0.91005,1642300001.0
2009-12-03 20:10:00,0.91005,0.91005,0.90965,0.9098,2355599992.0
2009-12-03 20:15:00,0.9098,0.9101,0.9098,0.91005,746600000.0
2009-12-03 20:20:00,0.91005,0.9103,0.91,0.9102,1949100003.0
2009-12-03 20:25:00,0.9102,0.9103,0.91,0.9103,2034300008.0
2009-12-03 20:30:00,0.9102,0.91045,0.9102,0.91045,1577299998.0
2009-12-03 20:35:00,0.91045,0.9106,0.9104,0.9106,556200000.0
2009-12-03 20:40:00,0.9106,0.91065,0.91025,0.91045,1929399999.0
2009-12-03 20:45:00,0.91045,0.9105,0.9104,0.91045,1649000005.0
2009-12-03 20:50:00,0.9104,0.91045,0.9103,0.91035,1604499997.0
2009-12-03 20:55:00,0.91035,0.91045,0.9102,0.91025,845399998.0
2009-12-03 21:00:00,0.91025,0.91045,0.9102,0.9104,1105800000.0
2009-12-03 21:05:00,0.9104,0.91065,0.91035,0.91065,2241499990.0
2009-12-03 21:10:00,0.9107,0.91105,0.91065,0.91085,1266100001.0
2009-12-03 21:15:00,0.91085,0.91095,0.9106,0.9106,1449299999.0
2009-12-03 21:20:00,0.91065,0.9108,0.9106,0.91075,502700001.0
2009-12-03 21:25:00,0.91075,0.91125,0.91065,0.91105,707000001.0
2009-12-03 21:30:00,0.91105,0.9112,0.911,0.9111,505200000.0
2009-12-03 21:35:00,0.91125,0.91155,0.91125,0.9115,557300001.0
2009-12-03 21:40:00,0.9115,0.91155,0.91135,0.9114,1702399994.0
2009-12-03 21:45:00,0.91135,0.91135,0.911,0.9111,2724800003.0
2009-12-03 21:50:00,0.9111,0.91125,0.9107,0.91075,1483900004.0
2009-12-03 21:55:00,0.9108,0.9109,0.9107,0.91085,2495700002.0
2009-12-03 22:00:00,0.9109,0.91105,0.91085,0.911,940100000.0
2009-12-03 22:05:00,0.911,0.91105,0.91085,0.91105,1185399996.0
2009-12-03 22:10:00,0.91105,0.9111,0.91075,0.9108,2066999992.0
2009-12-03 22:15:00,0.9108,0.9109,0.9107,0.91075,1449199998.0
2009-12-03 22:20:00,0.91075,0.911,0.9107,0.911,1314300001.0
2009-12-03 22:25:00,0.911,0.911,0.91065,0.9107,1560400000.0
2009-12-03 22:30:00,0.91065,0.91075,0.91055,0.9106,856600002.0
2009-12-03 22:35:00,0.9106,0.9106,0.9105,0.91055,820700000.0
2009-12-03 22:40:00,0.91055,0.9108,0.9105,0.9107,1454500002.0
2009-12-03 22:45:00,0.91065,0.91065,0.91015,0.91025,2723199995.0
2009-12-03 22:50:00,0.91025,0.91035,0.91,0.91015,1546000001.0
2009-12-03 22:55:00,0.91015,0.91025,0.91,0.9101,1138400001.0
2009-12-03 23:00:00,0.91015,0.9102,0.91,0.91005,1455199999.0
2009-12-03 23:05:00,0.9101,0.9101,0.90975,0.90985,1033899999.0
2009-12-03 23:10:00,0.90985,0.90995,0.9098,0.9099,524500000.0
2009-12-03 23:15:00,0.90985,0.91015,0.9096,0.91,1125400000.0
2009-12-03 23:20:00,0.91005,0.9103,0.91,0.91025,708200000.0
2009-12-03 23:25:00,0.91025,0.91035,0.91005,0.9101,1005800000.0
2009-12-03 23:30:00,0.9101,0.9101,0.9098,0.91,1000000000.0
2009-12-03 23:35:00,0.91,0.91,0.90985,0.9099,576700000.0
2009-12-03 23:40:00,0.9099,0.91055,0.90945,0.90985,2310099999.0
2009-12-03 23:45:00,0.90985,0.9101,0.90955,0.9099,1302800000.0
2009-12-03 23:50:00,0.9099,0.91005,0.90975,0.91005,744100000.0
2009-12-03 23:55:00,0.91,0.9102,0.90985,0.90995,933100000.0
2009-12-04 00:00:00,0.90995,0.91,0.90915,0.9096,262700000.0
2009-12-04 00:05:00,0.90955,0.90985,0.90955,0.90975,120800000.0
2009-12-04 00:10:00,0.90975,0.90985,0.90955,0.90965,143200000.0
2009-12-04 00:15:00,0.90965,0.9098,0.90935,0.9097,167500000.0
2009-12-04 00:20:00,0.9097,0.91,0.9097,0.9098,225500000.0
2009-12-04 00:25:00,0.90985,0.91,0.9096,0.91,181900000.0
2009-12-04 00:30:00,0.91,0.9103,0.90955,0.90965,919100000.0
2009-12-04 00:35:00,0.90965,0.91015,0.90965,0.91,443900000.0
2009-12-04 00:40:00,0.90995,0.9102,0.90985,0.9101,247100000.0
2009-12-04 00:45:00,0.91015,0.91025,0.91005,0.9102,230500000.0
2009-12-04 00:50:00,0.91015,0.91025,0.90995,0.91025,388800000.0
2009-12-04 00:55:00,0.9102,0.91035,0.9102,0.9103,188100000.0
2009-12-04 01:00:00,0.9103,0.91035,0.91005,0.91025,505000000.0
2009-12-04 01:05:00,0.91025,0.91045,0.91025,0.91045,383400000.0
2009-12-04 01:10:00,0.91045,0.91055,0.9104,0.9104,803800002.0
2009-12-04 01:15:00,0.91045,0.9105,0.9104,0.91045,1129300002.0
2009-12-04 01:20:00,0.91045,0.91065,0.9101,0.9101,1436800000.0
2009-12-04 01:25:00,0.9101,0.9101,0.90965,0.91,1200600000.0
2009-12-04 01:30:00,0.91,0.91005,0.9099,0.90995,219700000.0
2009-12-04 01:35:00,0.90995,0.91005,0.90975,0.90975,400700000.0
2009-12-04 01:40:00,0.90965,0.9097,0.90955,0.90965,524900000.0
2009-12-04 01:45:00,0.90965,0.90975,0.9093,0.90935,852800000.0
2009-12-04 01:50:00,0.90935,0.90955,0.90935,0.90955,337500000.0
2009-12-04 01:55:00,0.90955,0.90975,0.9094,0.90975,476000000.0
2009-12-04 02:00:00,0.90975,0.90985,0.9097,0.9098,428000000.0
2009-12-04 02:05:00,0.9098,0.90985,0.90975,0.90975,607600000.0
2009-12-04 02:10:00,0.90975,0.90975,0.9096,0.90965,1487100001.0
2009-12-04 02:15:00,0.9097,0.90995,0.9096,0.90995,1349500001.0
2009-12-04 02:20:00,0.90995,0.9104,0.90995,0.91035,1458699999.0
2009-12-04 02:25:00,0.91035,0.91045,0.91005,0.9102,1098800000.0
2009-12-04 02:30:00,0.91025,0.91045,0.91015,0.9104,1214500000.0
2009-12-04 02:35:00,0.9104,0.91115,0.9104,0.91105,1906200000.0
2009-12-04 02:40:00,0.91105,0.91105,0.91075,0.91085,731400000.0
2009-12-04 02:45:00,0.91085,0.9109,0.9104,0.9105,1083800000.0
2009-12-04 02:50:00,0.9105,0.91065,0.9104,0.91055,893700000.0
2009-12-04 02:55:00,0.9105,0.91075,0.91045,0.9105,979200000.0
2009-12-04 03:00:00,0.9105,0.9105,0.91025,0.9103,1169400000.0
2009-12-04 03:05:00,0.9103,0.9107,0.9103,0.91035,2249400001.0
2009-12-04 03:10:00,0.91035,0.9104,0.9102,0.91035,1379899999.0
2009-12-04 03:15:00,0.91035,0.9104,0.91025,0.9103,969600000.0
2009-12-04 03:20:00,0.9103,0.91035,0.9099,0.91015,1379500000.0
2009-12-04 03:25:00,0.91015,0.9103,0.91,0.91005,1419500000.0
2009-12-04 03:30:00,0.91005,0.91015,0.90995,0.91,808100000.0
2009-12-04 03:35:00,0.91,0.91035,0.9098,0.91015,2129400001.0
2009-12-04 03:40:00,0.91015,0.9102,0.90995,0.90995,907600000.0
2009-12-04 03:45:00,0.90995,0.91025,0.90995,0.91025,1020800001.0
2009-12-04 03:50:00,0.91025,0.91035,0.91015,0.9103,2305500007.0
2009-12-04 03:55:00,0.9103,0.9103,0.90995,0.91005,1014000002.0
2009-12-04 04:00:00,0.91005,0.9106,0.91,0.91055,1748300004.0
2009-12-04 04:05:00,0.91055,0.9106,0.9104,0.9106,1207600004.0
2009-12-04 04:10:00,0.9106,0.9106,0.9105,0.9106,1003999997.0
2009-12-04 04:15:00,0.91055,0.91065,0.91045,0.91045,1305999996.0
2009-12-04 04:20:00,0.91045,0.9105,0.91025,0.9105,1484599997.0
2009-12-04 04:25:00,0.9105,0.91055,0.9104,0.91055,3787299983.0
2009-12-04 04:30:00,0.91055,0.91055,0.9104,0.9105,1520999994.0
2009-12-04 04:35:00,0.9105,0.9107,0.9104,0.91065,1035999996.0
2009-12-04 04:40:00,0.91065,0.9107,0.91065,0.9107,161600002.0
2009-12-04 04:45:00,0.9107,0.9107,0.9106,0.91065,884899998.0
2009-12-04 04:50:00,0.91065,0.91065,0.9103,0.9104,1026199993.0
2009-12-04 04:55:00,0.9104,0.9104,0.91035,0.91035,404799999.0
2009-12-04 05:00:00,0.91035,0.9104,0.91019,0.9104,412499999.0
2009-12-04 05:05:00,0.9104,0.9105,0.9103,0.9104,712200003.0
2009-12-04 05:10:00,0.9104,0.9104,0.91025,0.9103,1117799992.0
2009-12-04 05:15:00,0.9103,0.9105,0.9103,0.91035,1289399999.0
2009-12-04 05:20:00,0.91035,0.91045,0.91025,0.91035,1120699998.0
2009-12-04 05:25:00,0.91035,0.91035,0.91025,0.91035,576199998.0
2009-12-04 05:30:00,0.91035,0.91045,0.9103,0.91045,717699999.0
2009-12-04 05:35:00,0.91045,0.91055,0.91035,0.9104,1873600002.0
2009-12-04 05:40:00,0.9104,0.91045,0.91035,0.91035,757899999.0
2009-12-04 05:45:00,0.9104,0.9105,0.9103,0.91045,1378000008.0
2009-12-04 05:50:00,0.91045,0.9105,0.9104,0.91045,1193500002.0
2009-12-04 05:55:00,0.91045,0.9107,0.91045,0.91045,1413800013.0
2009-12-04 06:00:00,0.91045,0.91055,0.91045,0.91055,547400009.0
2009-12-04 06:05:00,0.91055,0.9106,0.9105,0.91055,658200000.0
2009-12-04 06:10:00,0.9106,0.91085,0.9105,0.91065,1512700002.0
2009-12-04 06:15:00,0.91065,0.91065,0.91035,0.9104,1082600001.0
2009-12-04 06:20:00,0.9104,0.91045,0.91035,0.91045,1262400001.0
2009-12-04 06:25:00,0.91045,0.91045,0.91035,0.9104,623199999.0
2009-12-04 06:30:00,0.9104,0.9104,0.9103,0.91035,862099997.0
2009-12-04 06:35:00,0.91035,0.9104,0.91025,0.91035,910299999.0
2009-12-04 06:40:00,0.91035,0.91035,0.91025,0.91035,813900000.0
2009-12-04 06:45:00,0.91035,0.91045,0.91025,0.91045,1045200002.0
2009-12-04 06:50:00,0.91045,0.91045,0.9103,0.9104,405000000.0
2009-12-04 06:55:00,0.9104,0.9104,0.9103,0.9104,762700002.0
2009-12-04 07:00:00,0.9104,0.91045,0.91025,0.91035,640099999.0
2009-12-04 07:05:00,0.91035,0.91045,0.9103,0.91035,839600003.0
2009-12-04 07:10:00,0.91035,0.9104,0.91035,0.91035,764800004.0
2009-12-04 07:15:00,0.91035,0.9104,0.9103,0.91035,2906200004.0
2009-12-04 07:20:00,0.91035,0.9105,0.9103,0.91045,1930799981.0
2009-12-04 07:25:00,0.91045,0.9105,0.91025,0.91045,1630300008.0
2009-12-04 07:30:00,0.91045,0.91075,0.91045,0.9107,1825699994.0
2009-12-04 07:35:00,0.9107,0.91085,0.9107,0.91075,668900000.0
2009-12-04 07:40:00,0.91075,0.91075,0.9106,0.91065,194200000.0
2009-12-04 07:45:00,0.9106,0.9108,0.91055,0.9107,1098099998.0
2009-12-04 07:50:00,0.9107,0.91075,0.91055,0.9106,803900001.0
2009-12-04 07:55:00,0.9106,0.9106,0.91025,0.91025,1330100001.0
2009-12-04 08:00:00,0.91025,0.91035,0.9102,0.91025,1648100004.0
2009-12-04 08:05:00,0.9103,0.91045,0.91025,0.91045,1391899998.0
2009-12-04 08:10:00,0.91045,0.91065,0.91035,0.9105,1628600007.0
2009-12-04 08:15:00,0.91055,0.9106,0.91045,0.9105,801900004.0
2009-12-04 08:20:00,0.91045,0.9105,0.91025,0.91045,1157299999.0
2009-12-04 08:25:00,0.91045,0.9105,0.91025,0.9105,1047600000.0
2009-12-04 08:30:00,0.9105,0.91075,0.9104,0.91045,1472900000.0
2009-12-04 08:35:00,0.91045,0.91065,0.91015,0.91035,3089600006.0
2009-12-04 08:40:00,0.91035,0.91035,0.91,0.9101,3737200001.0
2009-12-04 08:45:00,0.9101,0.9102,0.90995,0.91015,1663399995.0
2009-12-04 08:50:00,0.91015,0.91025,0.90985,0.90985,1533299997.0
2009-12-04 08:55:00,0.90985,0.91015,0.90975,0.90995,2595900009.0
2009-12-04 09:00:00,0.90995,0.90995,0.90895,0.90915,4647900006.0
2009-12-04 09:05:00,0.90915,0.90925,0.90895,0.90905,2715100000.0
2009-12-04 09:10:00,0.90905,0.9091,0.9085,0.9088,3175600000.0
2009-12-04 09:15:00,0.9088,0.9089,0.9088,0.90885,704099999.0
2009-12-04 09:20:00,0.90885,0.90905,0.9088,0.90895,1238199998.0
2009-12-04 09:25:00,0.90895,0.90905,0.90855,0.90875,2479500005.0
2009-12-04 09:30:00,0.90875,0.90895,0.9081,0.90835,4467099995.0
2009-12-04 09:35:00,0.90835,0.90875,0.90815,0.9087,2918400000.0
2009-12-04 09:40:00,0.9088,0.9091,0.9084,0.9084,2683299999.0
2009-12-04 09:45:00,0.9084,0.9084,0.90785,0.90815,2642800008.0
2009-12-04 09:50:00,0.90815,0.90835,0.90785,0.90815,3416000021.0
2009-12-04 09:55:00,0.90815,0.90855,0.90815,0.90855,2358500010.0
2009-12-04 10:00:00,0.9085,0.9086,0.9082,0.9084,2609299999.0
2009-12-04 10:05:00,0.9084,0.90865,0.90825,0.9083,2546900002.0
2009-12-04 10:10:00,0.9083,0.90845,0.9074,0.9075,2372000001.0
2009-12-04 10:15:00,0.90745,0.9076,0.9071,0.9074,3275900002.0
2009-12-04 10:20:00,0.9074,0.9078,0.90715,0.90725,2746000002.0
2009-12-04 10:25:00,0.90725,0.90735,0.90615,0.90615,2935999996.0
2009-12-04 10:30:00,0.90615,0.9066,0.90605,0.90655,3222700002.0
2009-12-04 10:35:00,0.90655,0.90675,0.9064,0.90645,1519100006.0
2009-12-04 10:40:00,0.9064,0.90665,0.90615,0.90655,2445099998.0
2009-12-04 10:45:00,0.90655,0.9068,0.9065,0.9068,1054999999.0
2009-12-04 10:50:00,0.9068,0.90685,0.90565,0.90575,3113100001.0
2009-12-04 10:55:00,0.90575,0.90615,0.9056,0.9061,2313000003.0
2009-12-04 11:00:00,0.90605,0.90625,0.90525,0.9057,2155000000.0
2009-12-04 11:05:00,0.90575,0.906,0.90575,0.9059,1793000003.0
2009-12-04 11:10:00,0.9059,0.9065,0.9053,0.9063,1424700000.0
2009-12-04 11:15:00,0.9063,0.9066,0.90625,0.90655,1576500000.0
2009-12-04 11:20:00,0.90655,0.9066,0.9062,0.9063,1199200004.0
2009-12-04 11:25:00,0.90625,0.90655,0.90615,0.90635,868100002.0
2009-12-04 11:30:00,0.90635,0.90705,0.90625,0.90685,2411100002.0
2009-12-04 11:35:00,0.90685,0.9071,0.9067,0.90685,1342599999.0
2009-12-04 11:40:00,0.90685,0.90685,0.90665,0.90675,1981899999.0
2009-12-04 11:45:00,0.90675,0.9068,0.9064,0.90665,2479100012.0
2009-12-04 11:50:00,0.90665,0.9067,0.9063,0.90635,2425799998.0
2009-12-04 11:55:00,0.9063,0.9068,0.9063,0.90675,1654600002.0
2009-12-04 12:00:00,0.90675,0.90675,0.9059,0.90595,3100400014.0
2009-12-04 12:05:00,0.90595,0.9064,0.90595,0.90635,2881500000.0
2009-12-04 12:10:00,0.90635,0.90665,0.90635,0.90665,1396600001.0
2009-12-04 12:15:00,0.90645,0.90645,0.90625,0.90635,2010700008.0
2009-12-04 12:20:00,0.90635,0.90635,0.9061,0.9062,2109400001.0
2009-12-04 12:25:00,0.9062,0.9065,0.90615,0.90645,1675599998.0
2009-12-04 12:30:00,0.90645,0.90645,0.9059,0.906,2479100002.0
2009-12-04 12:35:00,0.906,0.9061,0.9059,0.90595,860000000.0
2009-12-04 12:40:00,0.90595,0.90595,0.90565,0.90565,1929200007.0
2009-12-04 12:45:00,0.9057,0.90585,0.9052,0.90525,3066699998.0
2009-12-04 12:50:00,0.90525,0.9056,0.90505,0.90505,2901899997.0
2009-12-04 12:55:00,0.905,0.90575,0.9048,0.9057,2630099999.0
2009-12-04 13:00:00,0.90575,0.9059,0.9055,0.9055,1976700002.0
2009-12-04 13:05:00,0.9055,0.90555,0.90525,0.9055,1095900000.0
2009-12-04 13:10:00,0.9055,0.9056,0.90515,0.90535,1241700001.0
2009-12-04 13:15:00,0.90535,0.90535,0.90505,0.90505,1551900010.0
2009-12-04 13:20:00,0.90505,0.9052,0.90485,0.90485,1049900000.0
2009-12-04 13:25:00,0.9049,0.90495,0.9048,0.9049,1638099996.0
2009-12-04 13:30:00,0.9049,0.90495,0.90475,0.9048,1969699996.0
2009-12-04 13:35:00,0.9048,0.90505,0.90475,0.905,1444299999.0
2009-12-04 13:40:00,0.905,0.9051,0.90495,0.90505,1594300001.0
2009-12-04 13:45:00,0.90505,0.90525,0.90485,0.90515,2125500000.0
2009-12-04 13:50:00,0.9051,0.90525,0.90505,0.90515,2035199997.0
2009-12-04 13:55:00,0.90515,0.90515,0.90475,0.9048,1473500003.0
2009-12-04 14:00:00,0.90475,0.90515,0.90475,0.90505,2208699997.0
2009-12-04 14:05:00,0.9051,0.9052,0.9045,0.90455,2289400003.0
2009-12-04 14:10:00,0.90455,0.905,0.90425,0.90435,3466299998.0
2009-12-04 14:15:00,0.90435,0.9048,0.9043,0.9045,2397800010.0
2009-12-04 14:20:00,0.9045,0.9046,0.90445,0.90455,1101000000.0
2009-12-04 14:25:00,0.9045,0.90465,0.9043,0.90455,2677900005.0
2009-12-04 14:30:00,0.90455,0.9047,0.9045,0.90455,1547800001.0
2009-12-04 14:35:00,0.90455,0.90485,0.9044,0.9048,1357600005.0
2009-12-04 14:40:00,0.9048,0.90515,0.9048,0.905,2636700012.0
2009-12-04 14:45:00,0.905,0.9053,0.9049,0.905,1370799999.0
2009-12-04 14:50:00,0.905,0.90515,0.9049,0.9049,1374900001.0
2009-12-04 14:55:00,0.9049,0.905,0.90465,0.9048,2027400004.0
2009-12-04 15:00:00,0.90475,0.9049,0.90445,0.9046,1940400002.0
2009-12-04 15:05:00,0.9046,0.90495,0.90455,0.90495,1242700003.0
2009-12-04 15:10:00,0.90495,0.9055,0.9047,0.9048,1350100000.0
2009-12-04 15:15:00,0.9048,0.90495,0.9047,0.9048,1969900003.0
2009-12-04 15:20:00,0.90485,0.90535,0.9048,0.90485,3145800003.0
2009-12-04 15:25:00,0.90485,0.905,0.90385,0.90385,3906200004.0
2009-12-04 15:30:00,0.904,0.90565,0.90295,0.90385,2212100000.0
2009-12-04 15:35:00,0.90385,0.90465,0.9033,0.90395,3469400000.0
2009-12-04 15:40:00,0.90395,0.90415,0.90325,0.90395,3578899999.0
2009-12-04 15:45:00,0.904,0.9042,0.90295,0.904,3588200003.0
2009-12-04 15:50:00,0.904,0.90405,0.9035,0.90375,3442100000.0
2009-12-04 15:55:00,0.90375,0.9038,0.9017,0.90235,5722300008.0
2009-12-04 16:00:00,0.9023,0.90235,0.9007,0.90165,5020299991.0
2009-12-04 16:05:00,0.9016,0.9019,0.90145,0.9016,4221900005.0
2009-12-04 16:10:00,0.90155,0.90195,0.90135,0.90145,3435500000.0
2009-12-04 16:15:00,0.9014,0.90165,0.90075,0.90135,3260699998.0
2009-12-04 16:20:00,0.90135,0.9016,0.90095,0.90145,3181099997.0
2009-12-04 16:25:00,0.90145,0.90155,0.90045,0.90055,2443799997.0
2009-12-04 16:30:00,0.90055,0.9011,0.9004,0.90045,2597999998.0
2009-12-04 16:35:00,0.90045,0.9009,0.90025,0.9007,3297900001.0
2009-12-04 16:40:00,0.9007,0.901,0.9006,0.9009,3303600004.0
2009-12-04 16:45:00,0.90095,0.90095,0.8993,0.8998,4239600004.0
2009-12-04 16:50:00,0.8998,0.9003,0.8996,0.90025,2829200004.0
2009-12-04 16:55:00,0.9003,0.9003,0.8997,0.89995,2975899997.0
2009-12-04 17:00:00,0.9,0.90035,0.8996,0.8998,4901499998.0
2009-12-04 17:05:00,0.8998,0.9001,0.8993,0.8993,4214400009.0
2009-12-04 17:10:00,0.8993,0.8994,0.89905,0.8992,3701599991.0
2009-12-04 17:15:00,0.8992,0.8999,0.8992,0.8998,3636800002.0
2009-12-04 17:20:00,0.8998,0.90075,0.89975,0.90065,5116000006.0
2009-12-04 17:25:00,0.90065,0.90075,0.90005,0.90045,4089400003.0
2009-12-04 17:30:00,0.90045,0.90075,0.8999,0.9,4613600001.0
2009-12-04 17:35:00,0.9,0.90025,0.89975,0.9002,4305700008.0
2009-12-04 17:40:00,0.90015,0.9003,0.89985,0.8999,3946900003.0
2009-12-04 17:45:00,0.8999,0.9001,0.89955,0.89975,4060000001.0
2009-12-04 17:50:00,0.89975,0.90035,0.8997,0.9002,4529700010.0
2009-12-04 17:55:00,0.9002,0.90035,0.89975,0.9003,5503599995.0
2009-12-04 18:00:00,0.90035,0.9006,0.90015,0.9004,5208900011.0
2009-12-04 18:05:00,0.9004,0.90115,0.90035,0.90045,3701900006.0
2009-12-04 18:10:00,0.90045,0.9008,0.90035,0.9007,3623899996.0
2009-12-04 18:15:00,0.9007,0.90075,0.8995,0.89965,4621800013.0
2009-12-04 18:20:00,0.8996,0.90005,0.8995,0.8999,4099200009.0
2009-12-04 18:25:00,0.8999,0.89995,0.8993,0.89965,3878900011.0
2009-12-04 18:30:00,0.89965,0.9004,0.8996,0.90035,3818499997.0
2009-12-04 18:35:00,0.90035,0.9009,0.89985,0.90055,4106900004.0
2009-12-04 18:40:00,0.90055,0.9013,0.9005,0.901,4341400004.0
2009-12-04 18:45:00,0.901,0.9017,0.90085,0.90095,4315699997.0
2009-12-04 18:50:00,0.90095,0.90095,0.9006,0.90065,3158499999.0
2009-12-04 18:55:00,0.90065,0.90135,0.90065,0.90125,2526600000.0
2009-12-04 19:00:00,0.90125,0.90145,0.90115,0.9014,1888800000.0
2009-12-04 19:05:00,0.90145,0.90165,0.90095,0.9011,3035500018.0
2009-12-04 19:10:00,0.9011,0.90165,0.901,0.9015,4170000010.0
2009-12-04 19:15:00,0.9015,0.9016,0.90135,0.90145,3347000004.0
2009-12-04 19:20:00,0.90145,0.9022,0.90145,0.9021,3919600023.0
2009-12-04 19:25:00,0.9021,0.90225,0.90175,0.9019,3172600002.0
2009-12-04 19:30:00,0.90195,0.9023,0.9017,0.90225,2804200002.0
2009-12-04 19:35:00,0.90225,0.9023,0.90155,0.9016,2630300008.0
2009-12-04 19:40:00,0.9016,0.9019,0.9016,0.9019,3099800030.0
2009-12-04 19:45:00,0.9019,0.90195,0.9016,0.90165,3485500017.0
2009-12-04 19:50:00,0.90165,0.9019,0.90165,0.90175,2428400009.0
2009-12-04 19:55:00,0.9018,0.9021,0.9017,0.90205,2599099995.0
2009-12-04 20:00:00,0.90205,0.90205,0.90195,0.90205,1564900001.0
2009-12-04 20:05:00,0.90205,0.90205,0.9014,0.9015,2353399993.0
2009-12-04 20:10:00,0.9015,0.90155,0.9014,0.9015,2251700007.0
2009-12-04 20:15:00,0.9015,0.9018,0.90145,0.9015,1413900003.0
2009-12-04 20:20:00,0.9015,0.902,0.9014,0.9019,3010500006.0
2009-12-04 20:25:00,0.9019,0.90195,0.9015,0.9015,4122900029.0
2009-12-04 20:30:00,0.9015,0.9015,0.90135,0.9014,3352100008.0
2009-12-04 20:35:00,0.9014,0.9015,0.9009,0.90105,2218500007.0
2009-12-04 20:40:00,0.901,0.90125,0.90095,0.90115,3075899997.0
2009-12-04 20:45:00,0.9012,0.9012,0.90095,0.90105,3302300016.0
2009-12-04 20:50:00,0.90105,0.9016,0.9008,0.9016,3306700001.0
2009-12-04 20:55:00,0.9016,0.902,0.90145,0.9017,3250000007.0
2009-12-04 21:00:00,0.9017,0.90185,0.9016,0.90185,2005800003.0
2009-12-04 21:05:00,0.90185,0.9019,0.90155,0.9016,2680200004.0
2009-12-04 21:10:00,0.9016,0.90175,0.90135,0.90165,2172900006.0
2009-12-04 21:15:00,0.90165,0.9023,0.90155,0.9021,1492399999.0
2009-12-04 21:20:00,0.9021,0.9025,0.902,0.90215,2283000001.0
2009-12-04 21:25:00,0.90215,0.90245,0.90205,0.9023,3245200002.0
2009-12-04 21:30:00,0.9023,0.90255,0.90195,0.90195,2885499998.0
2009-12-04 21:35:00,0.902,0.9024,0.90195,0.90235,2686400008.0
2009-12-04 21:40:00,0.90235,0.9026,0.90235,0.9025,2719000004.0
2009-12-04 21:45:00,0.9025,0.903,0.9024,0.9024,3072300004.0
2009-12-04 21:50:00,0.9024,0.9025,0.90225,0.9023,1941300001.0
2009-12-04 21:55:00,0.9023,0.9027,0.90225,0.9023,2603999999.0
2009-12-04 22:00:00,0.9023,0.90275,0.9023,0.9026,1638700000.0
2009-12-04 22:05:00,0.90255,0.9027,0.90235,0.9025,1193500000.0
2009-12-04 22:10:00,0.9025,0.90255,0.9022,0.9022,848200000.0
2009-12-04 22:15:00,0.9022,0.9024,0.9022,0.90235,720300000.0
2009-12-04 22:20:00,0.90235,0.9025,0.90215,0.90225,1044700000.0
2009-12-04 22:25:00,0.9022,0.9023,0.9019,0.90225,934700000.0
2009-12-04 22:30:00,0.90225,0.90235,0.902,0.90215,765900000.0
2009-12-04 22:35:00,0.9021,0.9021,0.90185,0.902,407400000.0
2009-12-04 22:40:00,0.902,0.90235,0.9019,0.90235,706100000.0
2009-12-04 22:45:00,0.90235,0.90265,0.9023,0.90255,731400000.0
2009-12-04 22:50:00,0.90255,0.90265,0.9025,0.90255,458100000.0
2009-12-04 22:55:00,0.90255,0.9026,0.90235,0.90245,566400000.0
2009-12-04 23:00:00,0.90245,0.90265,0.90245,0.90255,804200000.0
2009-12-04 23:05:00,0.90255,0.90265,0.90255,0.90265,450600000.0
2009-12-04 23:10:00,0.90265,0.90285,0.90265,0.9028,638600000.0
2009-12-04 23:15:00,0.9028,0.90285,0.90265,0.9028,351700000.0
2009-12-04 23:20:00,0.9028,0.9028,0.9027,0.90275,254200000.0
2009-12-04 23:25:00,0.90275,0.90285,0.9026,0.9026,446200000.0
2009-12-04 23:30:00,0.9026,0.9027,0.90255,0.90265,365500000.0
2009-12-04 23:35:00,0.9027,0.9029,0.90265,0.9028,210500000.0
2009-12-04 23:40:00,0.90275,0.90275,0.90195,0.90225,571800000.0
2009-12-04 23:45:00,0.90225,0.9023,0.90195,0.902,571800000.0
2009-12-04 23:50:00,0.902,0.9022,0.90185,0.90195,1594300000.0
2009-12-04 23:55:00,0.902,0.902,0.9014,0.9016,400000000.0
2009-12-07 00:00:00,0.90425,0.90425,0.90385,0.90395,191900000.0
2009-12-07 00:05:00,0.904,0.90405,0.90385,0.9039,427900000.0
2009-12-07 00:10:00,0.9039,0.90445,0.9039,0.9043,276800000.0
2009-12-07 00:15:00,0.9044,0.90445,0.9042,0.90425,87100000.0
2009-12-07 00:20:00,0.90425,0.90435,0.904,0.90415,78900000.0
2009-12-07 00:25:00,0.9042,0.90425,0.9038,0.90385,136600000.0
2009-12-07 00:30:00,0.9038,0.90385,0.90285,0.90315,421100000.0
2009-12-07 00:35:00,0.90315,0.9034,0.90295,0.90325,445300000.0
2009-12-07 00:40:00,0.9032,0.90325,0.9025,0.9029,375200000.0
2009-12-07 00:45:00,0.9029,0.903,0.90265,0.9027,584500000.0
2009-12-07 00:50:00,0.9027,0.9028,0.90225,0.9026,458600000.0
2009-12-07 00:55:00,0.90255,0.9032,0.90235,0.90295,811300000.0
2009-12-07 01:00:00,0.90295,0.90325,0.90275,0.90295,999900000.0
2009-12-07 01:05:00,0.90295,0.903,0.90275,0.903,559000000.0
2009-12-07 01:10:00,0.903,0.90325,0.90295,0.90295,626000001.0
2009-12-07 01:15:00,0.903,0.903,0.90245,0.9025,1132200000.0
2009-12-07 01:20:00,0.9025,0.90255,0.90225,0.9024,1001200000.0
2009-12-07 01:25:00,0.9024,0.90245,0.9022,0.90235,1554000001.0
2009-12-07 01:30:00,0.90235,0.9028,0.9022,0.9027,1250100003.0
2009-12-07 01:35:00,0.9027,0.90275,0.90235,0.9024,1227700002.0
2009-12-07 01:40:00,0.9024,0.90245,0.9022,0.90225,882500002.0
2009-12-07 01:45:00,0.90225,0.90225,0.902,0.90215,1600800003.0
2009-12-07 01:50:00,0.90207,0.90216,0.90187,0.90215,383100000.0
2009-12-07 01:55:00,0.90205,0.90275,0.90188,0.90275,964600000.0
2009-12-07 02:00:00,0.9027,0.90275,0.9023,0.9023,1679800002.0
2009-12-07 02:05:00,0.90225,0.90235,0.902,0.90225,1671900002.0
2009-12-07 02:10:00,0.90225,0.90225,0.902,0.90215,1680099999.0
2009-12-07 02:15:00,0.90215,0.9025,0.902,0.90215,1952500000.0
2009-12-07 02:20:00,0.90215,0.90245,0.90205,0.90245,1606800001.0
2009-12-07 02:25:00,0.90245,0.9025,0.9022,0.9023,1592899999.0
2009-12-07 02:30:00,0.9023,0.90265,0.90225,0.90245,1414099999.0
2009-12-07 02:35:00,0.90245,0.90255,0.90215,0.90235,2285999998.0
2009-12-07 02:40:00,0.9024,0.9025,0.9021,0.90215,1960700000.0
2009-12-07 02:45:00,0.90215,0.9026,0.90215,0.9023,2318299998.0
2009-12-07 02:50:00,0.9023,0.90255,0.90225,0.90245,1384400001.0
2009-12-07 02:55:00,0.90245,0.9025,0.9021,0.90215,934699999.0
2009-12-07 03:00:00,0.90215,0.90245,0.90215,0.9023,1292400000.0
2009-12-07 03:05:00,0.9023,0.90245,0.9022,0.90245,1062700001.0
2009-12-07 03:10:00,0.90245,0.9025,0.90215,0.9023,1154800000.0
2009-12-07 03:15:00,0.90225,0.9025,0.90215,0.90245,1419399998.0
2009-12-07 03:20:00,0.90245,0.90265,0.9024,0.9026,443500000.0
2009-12-07 03:25:00,0.9026,0.90265,0.9024,0.90245,445400000.0
2009-12-07 03:30:00,0.90245,0.9033,0.90245,0.903,1690100001.0
2009-12-07 03:35:00,0.903,0.90305,0.90275,0.903,1308700000.0
2009-12-07 03:40:00,0.903,0.9031,0.90275,0.9031,912400002.0
2009-12-07 03:45:00,0.90315,0.90335,0.90305,0.90315,845900000.0
2009-12-07 03:50:00,0.90315,0.90325,0.9031,0.90315,1133000000.0
2009-12-07 03:55:00,0.90315,0.90315,0.90275,0.90295,1245700000.0
2009-12-07 04:00:00,0.90295,0.903,0.9028,0.90285,1114400000.0
2009-12-07 04:05:00,0.90285,0.90285,0.90265,0.90275,1081700000.0
2009-12-07 04:10:00,0.90275,0.9028,0.90255,0.90265,1272600001.0
2009-12-07 04:15:00,0.90265,0.90285,0.9025,0.9026,937300000.0
2009-12-07 04:20:00,0.9026,0.90265,0.9022,0.9023,697600000.0
2009-12-07 04:25:00,0.90235,0.90255,0.9023,0.90245,1126099999.0
2009-12-07 04:30:00,0.90245,0.9026,0.90245,0.9025,1243799999.0
2009-12-07 04:35:00,0.9025,0.90255,0.9024,0.90245,831400001.0
2009-12-07 04:40:00,0.90245,0.90255,0.90245,0.9025,877800000.0
2009-12-07 04:45:00,0.90245,0.9026,0.9024,0.90255,1186499999.0
2009-12-07 04:50:00,0.90255,0.9027,0.9025,0.90265,1770500002.0
2009-12-07 04:55:00,0.90265,0.9028,0.9026,0.90265,3003300017.0
2009-12-07 05:00:00,0.90265,0.9028,0.90265,0.9027,1971100010.0
2009-12-07 05:05:00,0.90275,0.9029,0.90265,0.90285,816000000.0
2009-12-07 05:10:00,0.90285,0.90295,0.9026,0.9029,1208900002.0
2009-12-07 05:15:00,0.9029,0.90295,0.90275,0.90295,641999999.0
2009-12-07 05:20:00,0.90295,0.90325,0.90295,0.90315,209800000.0
2009-12-07 05:25:00,0.90315,0.9036,0.90315,0.90345,871000000.0
2009-12-07 05:30:00,0.90345,0.90345,0.9032,0.90325,1173800000.0
2009-12-07 05:35:00,0.90325,0.9036,0.90325,0.90355,867400001.0
2009-12-07 05:40:00,0.90355,0.9036,0.9032,0.9034,1092900000.0
2009-12-07 05:45:00,0.9034,0.90345,0.90315,0.90325,945099999.0
2009-12-07 05:50:00,0.90325,0.9033,0.90315,0.90315,605500000.0
2009-12-07 05:55:00,0.90315,0.90315,0.90285,0.903,1204100001.0
2009-12-07 06:00:00,0.903,0.90305,0.90295,0.90295,374300001.0
2009-12-07 06:05:00,0.90295,0.9031,0.90255,0.90305,1103199999.0
2009-12-07 06:10:00,0.90305,0.9033,0.90295,0.9033,586199999.0
2009-12-07 06:15:00,0.9033,0.9033,0.90315,0.90325,449400000.0
2009-12-07 06:20:00,0.90325,0.9037,0.90315,0.90365,779699999.0
2009-12-07 06:25:00,0.9036,0.90365,0.90345,0.90355,303400000.0
2009-12-07 06:30:00,0.90355,0.90365,0.90345,0.90355,978500000.0
2009-12-07 06:35:00,0.9035,0.90355,0.9034,0.9035,764300000.0
2009-12-07 06:40:00,0.9035,0.90355,0.9033,0.90335,605700000.0
2009-12-07 06:45:00,0.90335,0.90335,0.90325,0.90335,336500000.0
2009-12-07 06:50:00,0.90335,0.90365,0.90335,0.90345,1434299999.0
2009-12-07 06:55:00,0.90345,0.90355,0.9034,0.90345,1743600003.0
2009-12-07 07:00:00,0.9035,0.9036,0.9033,0.90335,948100000.0
2009-12-07 07:05:00,0.90335,0.9034,0.90335,0.9034,232599999.0
2009-12-07 07:10:00,0.90335,0.90355,0.90335,0.90355,639300000.0
2009-12-07 07:15:00,0.90355,0.90355,0.90345,0.9035,539100001.0
2009-12-07 07:20:00,0.9035,0.9035,0.9033,0.9033,636700000.0
2009-12-07 07:25:00,0.9033,0.90335,0.90325,0.90335,488099999.0
2009-12-07 07:30:00,0.90335,0.9035,0.9033,0.90345,550500001.0
2009-12-07 07:35:00,0.90345,0.90355,0.90325,0.90335,702100000.0
2009-12-07 07:40:00,0.9033,0.9034,0.90315,0.90315,852700000.0
2009-12-07 07:45:00,0.90315,0.9033,0.90275,0.90285,1448700001.0
2009-12-07 07:50:00,0.90285,0.9029,0.9026,0.90265,1372700000.0
2009-12-07 07:55:00,0.90265,0.90275,0.90205,0.9022,1425200001.0
2009-12-07 08:00:00,0.9022,0.90245,0.9022,0.90225,1252000000.0
2009-12-07 08:05:00,0.90225,0.90235,0.9021,0.90215,728400000.0
2009-12-07 08:10:00,0.90215,0.90245,0.90215,0.90215,1488599999.0
2009-12-07 08:15:00,0.90215,0.90225,0.9021,0.9022,1397500001.0
2009-12-07 08:20:00,0.9022,0.90245,0.90215,0.9022,1754300000.0
2009-12-07 08:25:00,0.90225,0.9023,0.902,0.90225,1339800000.0
2009-12-07 08:30:00,0.90225,0.90235,0.90195,0.902,1988799998.0
2009-12-07 08:35:00,0.902,0.9022,0.9018,0.9018,1383800000.0
2009-12-07 08:40:00,0.9018,0.9023,0.9018,0.90225,1506599999.0
2009-12-07 08:45:00,0.90225,0.903,0.9022,0.90295,1427500000.0
2009-12-07 08:50:00,0.90295,0.903,0.9026,0.90275,1663200001.0
2009-12-07 08:55:00,0.9028,0.90335,0.90275,0.9028,1941400001.0
2009-12-07 09:00:00,0.9028,0.903,0.90275,0.90295,1456000000.0
2009-12-07 09:05:00,0.90295,0.90435,0.90285,0.9036,2073800000.0
2009-12-07 09:10:00,0.9036,0.9045,0.90355,0.90415,2384900001.0
2009-12-07 09:15:00,0.90415,0.90425,0.90365,0.90375,1767699999.0
2009-12-07 09:20:00,0.90375,0.9043,0.90325,0.9039,2078500000.0
2009-12-07 09:25:00,0.90385,0.90425,0.9036,0.90385,2189699993.0
2009-12-07 09:30:00,0.90385,0.904,0.9037,0.90375,1894999999.0
2009-12-07 09:35:00,0.9038,0.90435,0.9037,0.9042,1213500000.0
2009-12-07 09:40:00,0.9042,0.9049,0.9042,0.9046,2222900000.0
2009-12-07 09:45:00,0.90455,0.90465,0.9043,0.9043,2042700006.0
2009-12-07 09:50:00,0.9043,0.9047,0.9042,0.90465,3305600004.0
2009-12-07 09:55:00,0.90465,0.9047,0.90395,0.90405,2246299999.0
2009-12-07 10:00:00,0.90405,0.90435,0.904,0.90415,2119700002.0
2009-12-07 10:05:00,0.90415,0.9044,0.90405,0.90415,3240200001.0
2009-12-07 10:10:00,0.90415,0.9049,0.9041,0.90465,3240499997.0
2009-12-07 10:15:00,0.9047,0.90525,0.9045,0.90505,3676600000.0
2009-12-07 10:20:00,0.90505,0.90575,0.90505,0.9052,4031600005.0
2009-12-07 10:25:00,0.9052,0.9058,0.9052,0.9055,3446700007.0
2009-12-07 10:30:00,0.9055,0.9056,0.90485,0.9053,3464299999.0
2009-12-07 10:35:00,0.9053,0.9053,0.90435,0.9049,3761279992.0
2009-12-07 10:40:00,0.9049,0.90525,0.9045,0.90465,4421700004.0
2009-12-07 10:45:00,0.90465,0.90515,0.9044,0.9044,5014499997.0
2009-12-07 10:50:00,0.9044,0.9047,0.90395,0.90415,4902999998.0
2009-12-07 10:55:00,0.90415,0.9043,0.9036,0.9036,4210199998.0
2009-12-07 11:00:00,0.90365,0.9041,0.9033,0.90405,6365499995.0
2009-12-07 11:05:00,0.90405,0.90415,0.9037,0.90395,5603700004.0
2009-12-07 11:10:00,0.90395,0.90415,0.90355,0.9041,5323099989.0
2009-12-07 11:15:00,0.9041,0.9042,0.9034,0.90375,3262300003.0
2009-12-07 11:20:00,0.90375,0.90415,0.90365,0.90395,3338500001.0
2009-12-07 11:25:00,0.90395,0.904,0.90365,0.90385,3725500006.0
2009-12-07 11:30:00,0.90385,0.90385,0.9035,0.9036,3317799996.0
2009-12-07 11:35:00,0.90355,0.9036,0.9033,0.90355,3766500001.0
2009-12-07 11:40:00,0.90355,0.90395,0.9034,0.90395,3068700003.0
2009-12-07 11:45:00,0.9039,0.9042,0.9037,0.9042,2684900001.0
2009-12-07 11:50:00,0.90415,0.90435,0.90405,0.9042,3242100002.0
2009-12-07 11:55:00,0.9042,0.9053,0.9042,0.90505,3203299998.0
2009-12-07 12:00:00,0.90505,0.90575,0.905,0.90575,5095499995.0
2009-12-07 12:05:00,0.90575,0.90595,0.90525,0.90565,4123200001.0
2009-12-07 12:10:00,0.90565,0.90585,0.90525,0.90555,3838399996.0
2009-12-07 12:15:00,0.90555,0.90565,0.905,0.905,4311100003.0
2009-12-07 12:20:00,0.905,0.90565,0.9049,0.90515,3107900006.0
2009-12-07 12:25:00,0.90515,0.90515,0.90435,0.9047,3193300002.0
2009-12-07 12:30:00,0.9047,0.90515,0.90455,0.90465,4076299995.0
2009-12-07 12:35:00,0.90465,0.9049,0.90455,0.90485,2693800001.0
2009-12-07 12:40:00,0.9048,0.9052,0.90465,0.90515,2259000006.0
2009-12-07 12:45:00,0.90515,0.9054,0.905,0.90505,2224100000.0
2009-12-07 12:50:00,0.90505,0.90555,0.90485,0.9054,3018000001.0
2009-12-07 12:55:00,0.9054,0.9056,0.9052,0.9053,2694399996.0
2009-12-07 13:00:00,0.9053,0.9053,0.905,0.90505,3834000011.0
2009-12-07 13:05:00,0.90505,0.90515,0.90475,0.9051,3358499992.0
2009-12-07 13:10:00,0.90505,0.90525,0.90495,0.90505,2774699994.0
2009-12-07 13:15:00,0.90505,0.9051,0.9045,0.90455,4558800015.0
2009-12-07 13:20:00,0.90455,0.9052,0.9045,0.90505,2793600000.0
2009-12-07 13:25:00,0.90505,0.90515,0.9049,0.9051,2210800000.0
2009-12-07 13:30:00,0.9051,0.9056,0.90505,0.90555,3752300003.0
2009-12-07 13:35:00,0.9056,0.9057,0.90545,0.90545,1679700002.0
2009-12-07 13:40:00,0.90545,0.90565,0.90525,0.9056,3759700002.0
2009-12-07 13:45:00,0.9056,0.9056,0.90515,0.90515,4015600013.0
2009-12-07 13:50:00,0.90515,0.90545,0.90515,0.9053,3943400002.0
2009-12-07 13:55:00,0.90525,0.90545,0.90515,0.9053,2795400000.0
2009-12-07 14:00:00,0.9053,0.90555,0.90495,0.90545,2525199999.0
2009-12-07 14:05:00,0.90545,0.9062,0.90545,0.90615,3086599999.0
2009-12-07 14:10:00,0.90615,0.90615,0.90555,0.90565,3145799992.0
2009-12-07 14:15:00,0.90565,0.9063,0.90565,0.90595,4435000006.0
2009-12-07 14:20:00,0.90595,0.9061,0.9057,0.9058,3927699993.0
2009-12-07 14:25:00,0.9058,0.9059,0.9057,0.9058,2093699998.0
2009-12-07 14:30:00,0.9058,0.9061,0.9057,0.906,3316200001.0
2009-12-07 14:35:00,0.906,0.90605,0.90555,0.9057,2913699996.0
2009-12-07 14:40:00,0.90565,0.90565,0.90505,0.9051,3172400001.0
2009-12-07 14:45:00,0.9051,0.90555,0.9049,0.90545,2954900001.0
2009-12-07 14:50:00,0.90545,0.9055,0.90515,0.90525,3874300001.0
2009-12-07 14:55:00,0.90525,0.9055,0.905,0.9051,4618399998.0
2009-12-07 15:00:00,0.9051,0.9052,0.90485,0.9049,3034000000.0
2009-12-07 15:05:00,0.9049,0.9049,0.90455,0.9047,3624700005.0
2009-12-07 15:10:00,0.9047,0.905,0.90465,0.9049,3633600008.0
2009-12-07 15:15:00,0.9049,0.905,0.90475,0.9049,2681500006.0
2009-12-07 15:20:00,0.9049,0.90565,0.90485,0.90555,3218899995.0
2009-12-07 15:25:00,0.90555,0.90585,0.90555,0.9058,3613299988.0
2009-12-07 15:30:00,0.9058,0.90585,0.9055,0.90585,3352399999.0
2009-12-07 15:35:00,0.90585,0.9059,0.90545,0.9055,4051899997.0
2009-12-07 15:40:00,0.90545,0.90575,0.905,0.9057,5264200003.0
2009-12-07 15:45:00,0.9057,0.9059,0.90555,0.9056,4923500000.0
2009-12-07 15:50:00,0.9056,0.90565,0.9053,0.9053,5261799995.0
2009-12-07 15:55:00,0.9053,0.9054,0.9052,0.9053,4716700007.0
2009-12-07 16:00:00,0.9053,0.90545,0.90505,0.90515,2846000000.0
2009-12-07 16:05:00,0.9051,0.9052,0.9049,0.9052,3543699988.0
2009-12-07 16:10:00,0.9052,0.90535,0.9051,0.90525,2677000006.0
2009-12-07 16:15:00,0.90525,0.90525,0.90495,0.90515,6099200003.0
2009-12-07 16:20:00,0.90515,0.90565,0.90505,0.9056,4057500001.0
2009-12-07 16:25:00,0.9056,0.9056,0.90505,0.9054,6728599992.0
2009-12-07 16:30:00,0.9054,0.9055,0.90515,0.90535,5271900002.0
2009-12-07 16:35:00,0.90535,0.90545,0.9051,0.9052,5277000004.0
2009-12-07 16:40:00,0.9052,0.90525,0.90495,0.90505,4484000006.0
2009-12-07 16:45:00,0.90505,0.9051,0.90455,0.90495,6410000002.0
2009-12-07 16:50:00,0.90495,0.90515,0.90465,0.90505,5587199992.0
2009-12-07 16:55:00,0.905,0.90525,0.9047,0.90475,7174900001.0
2009-12-07 17:00:00,0.90475,0.9049,0.9041,0.9041,6972900016.0
2009-12-07 17:05:00,0.9041,0.90415,0.9036,0.90375,6384299989.0
2009-12-07 17:10:00,0.90375,0.90395,0.9036,0.9038,5536099998.0
2009-12-07 17:15:00,0.9038,0.90385,0.90225,0.9028,6706400005.0
2009-12-07 17:20:00,0.9028,0.90335,0.90265,0.9031,6499600028.0
2009-12-07 17:25:00,0.9031,0.9036,0.90295,0.9036,6789400002.0
2009-12-07 17:30:00,0.9036,0.9036,0.90325,0.90345,5577599989.0
2009-12-07 17:35:00,0.90345,0.9036,0.9029,0.9029,6903400004.0
2009-12-07 17:40:00,0.9029,0.9031,0.90285,0.90305,3569000004.0
2009-12-07 17:45:00,0.90305,0.9031,0.90265,0.90275,3396300002.0
2009-12-07 17:50:00,0.90275,0.9028,0.9023,0.9027,5142800022.0
2009-12-07 17:55:00,0.9027,0.90285,0.9023,0.9024,5194100006.0
2009-12-07 18:00:00,0.90245,0.9035,0.90245,0.9033,5307900013.0
2009-12-07 18:05:00,0.9033,0.90335,0.9028,0.9029,5035400010.0
2009-12-07 18:10:00,0.9029,0.9033,0.90275,0.903,3905700003.0
2009-12-07 18:15:00,0.903,0.90325,0.9027,0.9029,5071000011.0
2009-12-07 18:20:00,0.9029,0.903,0.90265,0.90285,4143999989.0
2009-12-07 18:25:00,0.9029,0.90295,0.9026,0.90265,4833800018.0
2009-12-07 18:30:00,0.90265,0.90275,0.9024,0.90265,4777299991.0
2009-12-07 18:35:00,0.90265,0.90275,0.9023,0.90235,4234799993.0
2009-12-07 18:40:00,0.90235,0.9027,0.9023,0.9023,4237000004.0
2009-12-07 18:45:00,0.90235,0.9026,0.90235,0.9025,2541399994.0
2009-12-07 18:50:00,0.9025,0.90255,0.9021,0.9021,5079100020.0
2009-12-07 18:55:00,0.9021,0.90215,0.90165,0.902,4716100005.0
2009-12-07 19:00:00,0.902,0.90225,0.90155,0.90165,3639900001.0
2009-12-07 19:05:00,0.90165,0.9019,0.9015,0.90175,3726699998.0
2009-12-07 19:10:00,0.90175,0.90205,0.9017,0.90185,3380300003.0
2009-12-07 19:15:00,0.90185,0.90185,0.9014,0.9016,3678900008.0
2009-12-07 19:20:00,0.9016,0.90165,0.90145,0.9016,3115200001.0
2009-12-07 19:25:00,0.9016,0.90195,0.9016,0.90185,2703799988.0
2009-12-07 19:30:00,0.90185,0.9025,0.90165,0.90245,3333999997.0
2009-12-07 19:35:00,0.90245,0.90375,0.90155,0.9031,4907100003.0
2009-12-07 19:40:00,0.9031,0.9032,0.9025,0.9026,4880399995.0
2009-12-07 19:45:00,0.9026,0.90345,0.9022,0.90235,2790100007.0
2009-12-07 19:50:00,0.90235,0.90255,0.9021,0.9021,2946600006.0
2009-12-07 19:55:00,0.9021,0.9025,0.90145,0.90145,2669099999.0
2009-12-07 20:00:00,0.90145,0.9023,0.90145,0.90205,3807500002.0
2009-12-07 20:05:00,0.90205,0.9023,0.9017,0.9023,3006099998.0
2009-12-07 20:10:00,0.90225,0.9027,0.90215,0.9027,1239199999.0
2009-12-07 20:15:00,0.9027,0.90315,0.90265,0.9028,1615300001.0
2009-12-07 20:20:00,0.90275,0.9034,0.9027,0.9031,1795200000.0
2009-12-07 20:25:00,0.9031,0.9033,0.90275,0.90285,1947800003.0
2009-12-07 20:30:00,0.90285,0.903,0.90265,0.90295,4132100005.0
2009-12-07 20:35:00,0.90295,0.90305,0.90285,0.9029,2154800009.0
2009-12-07 20:40:00,0.9029,0.90295,0.9027,0.90275,1775200003.0
2009-12-07 20:45:00,0.9027,0.90285,0.90255,0.90265,2322800008.0
2009-12-07 20:50:00,0.90265,0.90265,0.9025,0.90255,2428099994.0
2009-12-07 20:55:00,0.90255,0.90265,0.90235,0.9026,2181599994.0
2009-12-07 21:00:00,0.90255,0.90255,0.90215,0.90245,2323300002.0
2009-12-07 21:05:00,0.9024,0.90245,0.90195,0.90215,2221899999.0
2009-12-07 21:10:00,0.90215,0.90215,0.90185,0.9019,2254800013.0
2009-12-07 21:15:00,0.9019,0.9022,0.9019,0.90195,2733099985.0
2009-12-07 21:20:00,0.90195,0.90215,0.90175,0.9021,2461399995.0
2009-12-07 21:25:00,0.9021,0.90225,0.9015,0.90165,3785400007.0
2009-12-07 21:30:00,0.90165,0.9019,0.90155,0.9018,2098199993.0
2009-12-07 21:35:00,0.9018,0.9019,0.9013,0.9016,4277400003.0
2009-12-07 21:40:00,0.9016,0.9018,0.9014,0.90145,3045399991.0
2009-12-07 21:45:00,0.9014,0.9017,0.9013,0.9017,3004599987.0
2009-12-07 21:50:00,0.9017,0.9017,0.9014,0.90145,3081799992.0
2009-12-07 21:55:00,0.90145,0.9016,0.9014,0.9015,2595799999.0
2009-12-07 22:00:00,0.90155,0.9017,0.9014,0.90165,2014999995.0
2009-12-07 22:05:00,0.9016,0.9017,0.90145,0.9016,883600000.0
2009-12-07 22:10:00,0.9016,0.90165,0.9014,0.90145,1475099992.0
2009-12-07 22:15:00,0.90145,0.9015,0.9014,0.90145,1333599996.0
2009-12-07 22:20:00,0.90145,0.90155,0.90135,0.9014,1417999994.0
2009-12-07 22:25:00,0.9014,0.9015,0.90135,0.90135,1401999995.0
2009-12-07 22:30:00,0.90135,0.90135,0.90105,0.90115,905399996.0
2009-12-07 22:35:00,0.90115,0.9013,0.90115,0.9013,969300000.0
2009-12-07 22:40:00,0.9013,0.90135,0.9012,0.9012,1233599998.0
2009-12-07 22:45:00,0.9012,0.90135,0.9008,0.90085,1449399998.0
2009-12-07 22:50:00,0.90085,0.9009,0.90075,0.90085,1062799998.0
2009-12-07 22:55:00,0.90085,0.90095,0.9007,0.90085,1553099999.0
2009-12-07 23:00:00,0.90085,0.90105,0.9008,0.901,495700000.0
2009-12-07 23:05:00,0.901,0.9011,0.9009,0.90105,1234000001.0
2009-12-07 23:10:00,0.90105,0.9011,0.9009,0.9009,793600002.0
2009-12-07 23:15:00,0.9009,0.90105,0.90085,0.9009,360400000.0
2009-12-07 23:20:00,0.9009,0.90105,0.90085,0.90105,230500000.0
2009-12-07 23:25:00,0.901,0.90125,0.90085,0.90125,693000000.0
2009-12-07 23:30:00,0.90125,0.9014,0.90115,0.9013,568800001.0
2009-12-07 23:35:00,0.9013,0.90135,0.9011,0.9012,1389900008.0
2009-12-07 23:40:00,0.9012,0.90125,0.90105,0.9012,1559200000.0
2009-12-07 23:45:00,0.90115,0.9012,0.90105,0.90115,60800000.0
2009-12-07 23:50:00,0.90115,0.9012,0.9011,0.9012,99200000.0
2009-12-07 23:55:00,0.9012,0.90165,0.9012,0.90135,998400002.0
2009-12-08 00:00:00,0.9013,0.90145,0.90115,0.90135,184100000.0
2009-12-08 00:05:00,0.9014,0.9015,0.90125,0.9014,182300000.0
2009-12-08 00:10:00,0.9014,0.90165,0.90135,0.90145,370300000.0
2009-12-08 00:15:00,0.9015,0.90165,0.90102,0.90145,953600007.0
2009-12-08 00:20:00,0.90145,0.90157,0.901,0.90145,914199996.0
2009-12-08 00:25:00,0.9015,0.90165,0.9014,0.9016,66600000.0
2009-12-08 00:30:00,0.9016,0.9016,0.9012,0.90125,271300000.0
2009-12-08 00:35:00,0.90125,0.90135,0.90105,0.9011,277400000.0
2009-12-08 00:40:00,0.9011,0.9012,0.9009,0.901,139900000.0
2009-12-08 00:45:00,0.90095,0.90145,0.90095,0.90105,85400000.0
2009-12-08 00:50:00,0.90105,0.90125,0.90105,0.90125,483200000.0
2009-12-08 00:55:00,0.90125,0.90135,0.9009,0.901,698750000.0
2009-12-08 01:00:00,0.901,0.9012,0.901,0.9012,221000000.0
2009-12-08 01:05:00,0.9012,0.9015,0.9012,0.9014,444900000.0
2009-12-08 01:10:00,0.9014,0.9015,0.9012,0.9012,904899999.0
2009-12-08 01:15:00,0.9012,0.9012,0.90115,0.90115,389600000.0
2009-12-08 01:20:00,0.90115,0.90115,0.9011,0.90115,279900000.0
2009-12-08 01:25:00,0.90115,0.90125,0.9011,0.9012,626600000.0
2009-12-08 01:30:00,0.90115,0.9013,0.9011,0.9011,1677000000.0
2009-12-08 01:35:00,0.9011,0.9012,0.90095,0.901,1057199999.0
2009-12-08 01:40:00,0.901,0.901,0.90085,0.90095,774200000.0
2009-12-08 01:45:00,0.90095,0.9012,0.90095,0.90105,1043200001.0
2009-12-08 01:50:00,0.90105,0.90125,0.90105,0.90115,2046299988.0
2009-12-08 01:55:00,0.90115,0.90135,0.9011,0.90115,1441600001.0
2009-12-08 02:00:00,0.90115,0.9014,0.90105,0.9013,2762000003.0
2009-12-08 02:05:00,0.9013,0.90135,0.90115,0.90125,1914999994.0
2009-12-08 02:10:00,0.9013,0.9014,0.90125,0.90135,2049299989.0
2009-12-08 02:15:00,0.9013,0.9014,0.90125,0.9013,2132600005.0
2009-12-08 02:20:00,0.90135,0.90155,0.90125,0.9015,3414599996.0
2009-12-08 02:25:00,0.9015,0.90165,0.90135,0.9016,2179399995.0
2009-12-08 02:30:00,0.90155,0.9018,0.90145,0.90175,3010199998.0
2009-12-08 02:35:00,0.90175,0.90185,0.9016,0.90165,2200600002.0
2009-12-08 02:40:00,0.9017,0.90195,0.90165,0.9019,2075300000.0
2009-12-08 02:45:00,0.9018,0.90185,0.9016,0.9017,1019699998.0
2009-12-08 02:50:00,0.9017,0.9022,0.9017,0.90215,2620999987.0
2009-12-08 02:55:00,0.90215,0.90235,0.90195,0.90205,3137699981.0
2009-12-08 03:00:00,0.90205,0.9021,0.90185,0.9019,2248699989.0
2009-12-08 03:05:00,0.9019,0.9022,0.9019,0.90215,2317799979.0
2009-12-08 03:10:00,0.90215,0.9023,0.9021,0.90225,3219399997.0
2009-12-08 03:15:00,0.90225,0.9024,0.9022,0.90225,1673100000.0
2009-12-08 03:20:00,0.9023,0.9024,0.90225,0.90235,1343599997.0
2009-12-08 03:25:00,0.9023,0.90245,0.9022,0.9023,1651999999.0
2009-12-08 03:30:00,0.9023,0.90255,0.9022,0.9022,6045399958.0
2009-12-08 03:35:00,0.9022,0.90235,0.9021,0.9022,2588799986.0
2009-12-08 03:40:00,0.9022,0.90265,0.90215,0.90255,3634300019.0
2009-12-08 03:45:00,0.90255,0.9027,0.90245,0.9025,3306499992.0
2009-12-08 03:50:00,0.9025,0.90255,0.902,0.9021,3197400010.0
2009-12-08 03:55:00,0.9021,0.9022,0.902,0.9021,1734000011.0
2009-12-08 04:00:00,0.9021,0.9022,0.90205,0.9021,3121800002.0
2009-12-08 04:05:00,0.9021,0.9023,0.90205,0.90225,2192900016.0
2009-12-08 04:10:00,0.90225,0.90265,0.90225,0.9026,2156599996.0
2009-12-08 04:15:00,0.90255,0.9027,0.90225,0.90235,2146700007.0
2009-12-08 04:20:00,0.9024,0.9026,0.9024,0.9025,1162300004.0
2009-12-08 04:25:00,0.9025,0.9027,0.9024,0.90245,1746099999.0
2009-12-08 04:30:00,0.90245,0.9025,0.90215,0.9023,1657800005.0
2009-12-08 04:35:00,0.90225,0.9024,0.90215,0.9024,1389700001.0
2009-12-08 04:40:00,0.90235,0.90255,0.90215,0.9025,2289100004.0
2009-12-08 04:45:00,0.9025,0.90265,0.90245,0.9025,1877600008.0
2009-12-08 04:50:00,0.9025,0.90255,0.9019,0.90205,3231500015.0
2009-12-08 04:55:00,0.90205,0.9021,0.90195,0.902,995700006.0
2009-12-08 05:00:00,0.90205,0.9021,0.9019,0.90195,2071100020.0
2009-12-08 05:05:00,0.90195,0.9021,0.90195,0.902,1594600004.0
2009-12-08 05:10:00,0.902,0.90205,0.90195,0.90195,1047800015.0
2009-12-08 05:15:00,0.90195,0.90205,0.90195,0.90205,542300003.0
2009-12-08 05:20:00,0.902,0.9021,0.9019,0.90195,533100004.0
2009-12-08 05:25:00,0.90195,0.90205,0.90195,0.902,690200002.0
2009-12-08 05:30:00,0.90195,0.90195,0.90195,0.90195,694500001.0
2009-12-08 05:35:00,0.90195,0.90205,0.90195,0.902,1320800004.0
2009-12-08 05:40:00,0.902,0.90205,0.90195,0.902,1090400018.0
2009-12-08 05:45:00,0.90205,0.90205,0.90195,0.90195,1191100004.0
2009-12-08 05:50:00,0.90195,0.902,0.9019,0.902,496500008.0
2009-12-08 05:55:00,0.902,0.90205,0.90175,0.90195,1012199999.0
2009-12-08 06:00:00,0.90195,0.90205,0.90175,0.9018,1555100005.0
2009-12-08 06:05:00,0.90185,0.9019,0.90175,0.90185,868900001.0
2009-12-08 06:10:00,0.90185,0.9019,0.90175,0.90185,618000007.0
2009-12-08 06:15:00,0.90185,0.90185,0.90175,0.90175,1171000012.0
2009-12-08 06:20:00,0.90175,0.9018,0.90175,0.90175,667600005.0
2009-12-08 06:25:00,0.90175,0.90185,0.90175,0.90175,127700000.0
2009-12-08 06:30:00,0.90175,0.9019,0.9017,0.9019,2338600012.0
2009-12-08 06:35:00,0.9019,0.90195,0.90175,0.9018,1626000020.0
2009-12-08 06:40:00,0.9018,0.90185,0.90175,0.9018,807800000.0
2009-12-08 06:45:00,0.9018,0.9018,0.90175,0.90175,1254800001.0
2009-12-08 06:50:00,0.90175,0.90195,0.90175,0.9019,1930300004.0
2009-12-08 06:55:00,0.9019,0.90195,0.9018,0.9019,1373800003.0
2009-12-08 07:00:00,0.9019,0.9019,0.90185,0.9019,439000007.0
2009-12-08 07:05:00,0.9019,0.90195,0.90175,0.90185,1116400000.0
2009-12-08 07:10:00,0.90185,0.902,0.9018,0.90185,1987600001.0
2009-12-08 07:15:00,0.90185,0.90215,0.90185,0.9021,2604800008.0
2009-12-08 07:20:00,0.9021,0.9023,0.902,0.9022,3273200045.0
2009-12-08 07:25:00,0.9022,0.9023,0.902,0.90205,2822000006.0
2009-12-08 07:30:00,0.90205,0.9022,0.90195,0.90205,2373799996.0
2009-12-08 07:35:00,0.902,0.9025,0.902,0.90235,2337199981.0
2009-12-08 07:40:00,0.90235,0.90255,0.90225,0.90245,950600000.0
2009-12-08 07:45:00,0.90245,0.90305,0.90245,0.9028,2310199990.0
2009-12-08 07:50:00,0.90285,0.9031,0.9026,0.90275,4805200002.0
2009-12-08 07:55:00,0.90275,0.90275,0.90225,0.9023,2832400001.0
2009-12-08 08:00:00,0.9023,0.9036,0.9023,0.90345,2993299998.0
2009-12-08 08:05:00,0.9035,0.9038,0.90345,0.90375,3441600003.0
2009-12-08 08:10:00,0.90375,0.9042,0.90375,0.90395,3035500009.0
2009-12-08 08:15:00,0.90395,0.90485,0.9039,0.90475,5823100002.0
2009-12-08 08:20:00,0.90475,0.9051,0.9043,0.9046,4578800016.0
2009-12-08 08:25:00,0.9046,0.905,0.90455,0.9049,3604600005.0
2009-12-08 08:30:00,0.90485,0.9049,0.90435,0.9044,4276600008.0
2009-12-08 08:35:00,0.9044,0.90445,0.9037,0.90385,3326899996.0
2009-12-08 08:40:00,0.90385,0.9041,0.90385,0.90395,3233799995.0
2009-12-08 08:45:00,0.90395,0.90495,0.90395,0.90485,3805900004.0
2009-12-08 08:50:00,0.90485,0.90505,0.90475,0.90475,2340999999.0
2009-12-08 08:55:00,0.90475,0.90535,0.90465,0.9053,3490200004.0
2009-12-08 09:00:00,0.9053,0.9054,0.90445,0.90515,3530300006.0
2009-12-08 09:05:00,0.90515,0.90585,0.90505,0.90585,3294000001.0
2009-12-08 09:10:00,0.90585,0.9062,0.9053,0.9055,4692300007.0
2009-12-08 09:15:00,0.9055,0.9059,0.9053,0.9057,2890099997.0
2009-12-08 09:20:00,0.9057,0.90605,0.90515,0.9052,3493600004.0
2009-12-08 09:25:00,0.9052,0.9056,0.90505,0.9051,2373500004.0
2009-12-08 09:30:00,0.9051,0.9058,0.90485,0.9055,3440500005.0
2009-12-08 09:35:00,0.9055,0.90615,0.9055,0.9061,2425199988.0
2009-12-08 09:40:00,0.9061,0.90665,0.90595,0.90665,4615600005.0
2009-12-08 09:45:00,0.90665,0.9068,0.90555,0.90565,5886499994.0
2009-12-08 09:50:00,0.90565,0.9067,0.90535,0.9062,5804800002.0
2009-12-08 09:55:00,0.9062,0.9064,0.9057,0.9058,4066900012.0
2009-12-08 10:00:00,0.9059,0.9059,0.90515,0.9052,4930599990.0
2009-12-08 10:05:00,0.9052,0.90525,0.90425,0.9052,4197999991.0
2009-12-08 10:10:00,0.9052,0.90525,0.90475,0.90475,3115300001.0
2009-12-08 10:15:00,0.90465,0.90545,0.9044,0.90545,3768000005.0
2009-12-08 10:20:00,0.90545,0.90555,0.90495,0.905,2980300005.0
2009-12-08 10:25:00,0.905,0.90565,0.9048,0.90495,3316300007.0
2009-12-08 10:30:00,0.90495,0.90555,0.90495,0.9053,3276500002.0
2009-12-08 10:35:00,0.90535,0.9054,0.90475,0.90485,2631300001.0
2009-12-08 10:40:00,0.90485,0.9052,0.90465,0.90475,1959200002.0
2009-12-08 10:45:00,0.90475,0.9051,0.90475,0.90505,1962600002.0
2009-12-08 10:50:00,0.90505,0.9053,0.90475,0.90525,2953799999.0
2009-12-08 10:55:00,0.90525,0.90535,0.90515,0.90525,2124799998.0
2009-12-08 11:00:00,0.90525,0.9057,0.90505,0.9055,3853699999.0
2009-12-08 11:05:00,0.9055,0.90585,0.90545,0.9058,2855399994.0
2009-12-08 11:10:00,0.90585,0.9063,0.9058,0.9063,4371000008.0
2009-12-08 11:15:00,0.90635,0.90715,0.9063,0.90715,3996500005.0
2009-12-08 11:20:00,0.9072,0.9074,0.9069,0.9069,3646900016.0
2009-12-08 11:25:00,0.90695,0.90705,0.90635,0.9065,2195500000.0
2009-12-08 11:30:00,0.90685,0.90775,0.90675,0.9068,3779300006.0
2009-12-08 11:35:00,0.9068,0.9073,0.90645,0.90725,3987599997.0
2009-12-08 11:40:00,0.90725,0.90735,0.90715,0.9073,3667499998.0
2009-12-08 11:45:00,0.90735,0.90775,0.90725,0.9077,2201699993.0
2009-12-08 11:50:00,0.9077,0.90865,0.90755,0.90815,3122700002.0
2009-12-08 11:55:00,0.90815,0.9087,0.90805,0.90855,3852100005.0
2009-12-08 12:00:00,0.90855,0.9091,0.9085,0.90865,4074699995.0
2009-12-08 12:05:00,0.90865,0.9088,0.90835,0.9084,2715299994.0
2009-12-08 12:10:00,0.9084,0.9089,0.9084,0.90875,3514899996.0
2009-12-08 12:15:00,0.90875,0.9094,0.9087,0.90905,4330299993.0
2009-12-08 12:20:00,0.90905,0.9093,0.90885,0.90895,3510799999.0
2009-12-08 12:25:00,0.90895,0.9091,0.9088,0.909,2269699997.0
2009-12-08 12:30:00,0.909,0.9093,0.90825,0.9084,2743499998.0
2009-12-08 12:35:00,0.9084,0.9085,0.9079,0.9081,3515300004.0
2009-12-08 12:40:00,0.9081,0.90845,0.90805,0.9084,3295499986.0
2009-12-08 12:45:00,0.90835,0.9085,0.90825,0.9084,2640200005.0
2009-12-08 12:50:00,0.9084,0.9087,0.9083,0.90865,2269599999.0
2009-12-08 12:55:00,0.90865,0.90875,0.9085,0.9086,2059299994.0
2009-12-08 13:00:00,0.90855,0.90875,0.9083,0.9086,4170800006.0
2009-12-08 13:05:00,0.9086,0.90885,0.9078,0.90825,4870099978.0
2009-12-08 13:10:00,0.90825,0.9083,0.9073,0.9075,3766799993.0
2009-12-08 13:15:00,0.9075,0.908,0.90735,0.9077,2713399997.0
2009-12-08 13:20:00,0.9077,0.9079,0.90735,0.90765,2966699990.0
2009-12-08 13:25:00,0.90765,0.90775,0.90745,0.90745,3234700006.0
2009-12-08 13:30:00,0.90745,0.9078,0.9073,0.90745,3737499997.0
2009-12-08 13:35:00,0.9074,0.90745,0.90715,0.90735,4278099984.0
2009-12-08 13:40:00,0.90735,0.90755,0.90685,0.9072,3853399984.0
2009-12-08 13:45:00,0.9072,0.90765,0.90705,0.90705,3959999981.0
2009-12-08 13:50:00,0.90715,0.9076,0.9069,0.9073,2745799996.0
2009-12-08 13:55:00,0.9073,0.90845,0.9073,0.9082,4195499992.0
2009-12-08 14:00:00,0.90825,0.9085,0.90725,0.9075,4518699990.0
2009-12-08 14:05:00,0.9075,0.90835,0.9075,0.9083,3777200003.0
2009-12-08 14:10:00,0.9083,0.9086,0.90805,0.9083,3451399995.0
2009-12-08 14:15:00,0.9083,0.90855,0.9076,0.90765,2928799994.0
2009-12-08 14:20:00,0.90765,0.90785,0.9072,0.90785,3948599992.0
2009-12-08 14:25:00,0.90785,0.9085,0.9076,0.9078,5168000003.0
2009-12-08 14:30:00,0.9078,0.9082,0.90695,0.90705,5520499989.0
2009-12-08 14:35:00,0.90705,0.90755,0.90675,0.9075,4565399991.0
2009-12-08 14:40:00,0.9075,0.9076,0.90725,0.90745,3574600001.0
2009-12-08 14:45:00,0.90745,0.90775,0.907,0.90715,3588799985.0
2009-12-08 14:50:00,0.90715,0.9072,0.90675,0.90675,2277199999.0
2009-12-08 14:55:00,0.90675,0.9071,0.9066,0.90665,3299499999.0
2009-12-08 15:00:00,0.90665,0.90725,0.90625,0.90705,5060299990.0
2009-12-08 15:05:00,0.90705,0.90735,0.90695,0.9071,4272099990.0
2009-12-08 15:10:00,0.9071,0.90715,0.90675,0.90685,3954599987.0
2009-12-08 15:15:00,0.90685,0.907,0.9062,0.90625,4838400001.0
2009-12-08 15:20:00,0.90625,0.90655,0.9061,0.90635,6237299995.0
2009-12-08 15:25:00,0.90635,0.90675,0.9055,0.90647,7335700014.0
2009-12-08 15:30:00,0.9065,0.90664,0.90495,0.90626,5960900008.0
2009-12-08 15:35:00,0.9058,0.9058,0.90495,0.9052,5220400007.0
2009-12-08 15:40:00,0.9052,0.9055,0.9049,0.9053,5905099994.0
2009-12-08 15:45:00,0.9053,0.9058,0.9053,0.90555,4859900000.0
2009-12-08 15:50:00,0.90555,0.9056,0.90515,0.90545,4885000013.0
2009-12-08 15:55:00,0.90545,0.9063,0.90535,0.9061,5157000003.0
2009-12-08 16:00:00,0.9061,0.907,0.906,0.9069,5209199999.0
2009-12-08 16:05:00,0.9069,0.90695,0.9063,0.9063,4282399999.0
2009-12-08 16:10:00,0.9063,0.9066,0.9062,0.9065,3415600001.0
2009-12-08 16:15:00,0.90655,0.90665,0.90625,0.90645,2929299999.0
2009-12-08 16:20:00,0.90645,0.90675,0.90645,0.9065,5906799998.0
2009-12-08 16:25:00,0.9065,0.9068,0.9064,0.90655,4834699982.0
2009-12-08 16:30:00,0.90655,0.9067,0.90615,0.90625,6567600013.0
2009-12-08 16:35:00,0.90625,0.90675,0.9062,0.9065,7881700003.0
2009-12-08 16:40:00,0.9065,0.90655,0.90537,0.90556,7891599988.0
2009-12-08 16:45:00,0.90556,0.90615,0.90547,0.9061,6983999994.0
2009-12-08 16:50:00,0.90605,0.90635,0.906,0.90615,4795300009.0
2009-12-08 16:55:00,0.90615,0.90625,0.90585,0.906,5985299995.0
2009-12-08 17:00:00,0.90605,0.90625,0.90565,0.90595,7440600010.0
2009-12-08 17:05:00,0.90595,0.90615,0.90525,0.90525,7499000005.0
2009-12-08 17:10:00,0.90525,0.90535,0.90458,0.905,7547800022.0
2009-12-08 17:15:00,0.905,0.9054,0.90495,0.90535,6705700000.0
2009-12-08 17:20:00,0.90535,0.90555,0.9051,0.90545,6221599991.0
2009-12-08 17:25:00,0.90545,0.9055,0.90525,0.9054,4825100006.0
2009-12-08 17:30:00,0.9054,0.90555,0.90398,0.90415,8982299994.0
2009-12-08 17:35:00,0.90415,0.9057,0.90409,0.90565,9684499995.0
2009-12-08 17:40:00,0.90565,0.90565,0.9052,0.90555,5784699987.0
2009-12-08 17:45:00,0.90555,0.9056,0.905,0.905,6259300003.0
2009-12-08 17:50:00,0.905,0.90505,0.90435,0.9044,8568700005.0
2009-12-08 17:55:00,0.90452,0.90475,0.90365,0.9038,8132200026.0
2009-12-08 18:00:00,0.9038,0.9044,0.9037,0.9044,5523800002.0
2009-12-08 18:05:00,0.9044,0.9047,0.90435,0.9046,4544500005.0
2009-12-08 18:10:00,0.9046,0.90475,0.9045,0.90455,6159000003.0
2009-12-08 18:15:00,0.9045,0.9046,0.90425,0.90435,5643400039.0
2009-12-08 18:20:00,0.90435,0.9047,0.90415,0.90465,5876599997.0
2009-12-08 18:25:00,0.90465,0.9048,0.90415,0.9046,5101199997.0
2009-12-08 18:30:00,0.90455,0.9046,0.9039,0.90415,5455499996.0
2009-12-08 18:35:00,0.90415,0.90445,0.9041,0.90425,4658800008.0
2009-12-08 18:40:00,0.90425,0.9047,0.90415,0.9043,5665500009.0
2009-12-08 18:45:00,0.9043,0.9044,0.904,0.90415,4912899992.0
2009-12-08 18:50:00,0.9041,0.9047,0.9039,0.90455,4625200000.0
2009-12-08 18:55:00,0.9045,0.9046,0.904,0.9041,3744400011.0
2009-12-08 19:00:00,0.9041,0.90425,0.904,0.90425,3570500014.0
2009-12-08 19:05:00,0.90425,0.9046,0.90425,0.9044,3319500012.0
2009-12-08 19:10:00,0.9044,0.9045,0.90375,0.90375,3903900008.0
2009-12-08 19:15:00,0.90375,0.90435,0.9036,0.9037,4837999985.0
2009-12-08 19:20:00,0.9037,0.9041,0.90365,0.90385,4237700015.0
2009-12-08 19:25:00,0.90385,0.90395,0.9035,0.9039,3678800009.0
2009-12-08 19:30:00,0.9039,0.9043,0.9038,0.9042,4259399999.0
2009-12-08 19:35:00,0.90415,0.9044,0.9037,0.9043,4172100009.0
2009-12-08 19:40:00,0.9043,0.90435,0.90405,0.90415,4032500006.0
2009-12-08 19:45:00,0.90415,0.9042,0.9032,0.9034,3875800008.0
2009-12-08 19:50:00,0.9034,0.90385,0.90335,0.90385,2705899999.0
2009-12-08 19:55:00,0.90385,0.904,0.9032,0.90325,3763800005.0
2009-12-08 20:00:00,0.90325,0.9038,0.9032,0.90345,5085199997.0
2009-12-08 20:05:00,0.90345,0.9037,0.9032,0.90335,4605299987.0
2009-12-08 20:10:00,0.9034,0.9036,0.90335,0.90345,4838299987.0
2009-12-08 20:15:00,0.90345,0.9041,0.90335,0.904,5369399999.0
2009-12-08 20:20:00,0.904,0.90405,0.9036,0.9037,6032499994.0
2009-12-08 20:25:00,0.90375,0.90375,0.9029,0.903,4651800000.0
2009-12-08 20:30:00,0.903,0.90315,0.90265,0.9028,2422500003.0
2009-12-08 20:35:00,0.9028,0.9029,0.90235,0.9025,3038400002.0
2009-12-08 20:40:00,0.9025,0.90285,0.9018,0.90235,3988400002.0
2009-12-08 20:45:00,0.90235,0.9024,0.90215,0.90225,2081499993.0
2009-12-08 20:50:00,0.90235,0.9026,0.90235,0.9024,1666399997.0
2009-12-08 20:55:00,0.9024,0.9027,0.9022,0.9027,4280299993.0
2009-12-08 21:00:00,0.9027,0.9027,0.9022,0.90235,3519999998.0
2009-12-08 21:05:00,0.9024,0.9026,0.9024,0.9026,2230999992.0
2009-12-08 21:10:00,0.9026,0.90295,0.9023,0.90295,3448600000.0
2009-12-08 21:15:00,0.90295,0.90295,0.9026,0.9029,3323600013.0
2009-12-08 21:20:00,0.9029,0.9031,0.9028,0.903,2870200007.0
2009-12-08 21:25:00,0.90305,0.9031,0.9028,0.9028,4429000003.0
2009-12-08 21:30:00,0.9028,0.903,0.9027,0.9029,2386599999.0
2009-12-08 21:35:00,0.90295,0.9031,0.90285,0.90285,3044199994.0
2009-12-08 21:40:00,0.90285,0.90285,0.9025,0.90275,2602000003.0
2009-12-08 21:45:00,0.90275,0.90305,0.9027,0.90295,2324499993.0
2009-12-08 21:50:00,0.903,0.9031,0.90275,0.9028,4040500000.0
2009-12-08 21:55:00,0.9028,0.90295,0.90265,0.9028,3431500003.0
2009-12-08 22:00:00,0.9028,0.903,0.90275,0.9028,3739299999.0
2009-12-08 22:05:00,0.9028,0.90305,0.9027,0.90275,2438299997.0
2009-12-08 22:10:00,0.90275,0.9028,0.9025,0.90255,2577300000.0
2009-12-08 22:15:00,0.90255,0.9029,0.9025,0.9029,1899100000.0
2009-12-08 22:20:00,0.90285,0.903,0.9027,0.9029,1411500000.0
2009-12-08 22:25:00,0.9029,0.9031,0.9029,0.903,1971500001.0
2009-12-08 22:30:00,0.903,0.90315,0.90295,0.903,1870699997.0
2009-12-08 22:35:00,0.903,0.903,0.90265,0.90265,1615900003.0
2009-12-08 22:40:00,0.9027,0.9029,0.9026,0.9026,1280600000.0
2009-12-08 22:45:00,0.9026,0.9026,0.9024,0.9026,1210800000.0
2009-12-08 22:50:00,0.9026,0.9028,0.90255,0.9027,2673799994.0
2009-12-08 22:55:00,0.9027,0.90275,0.9024,0.90245,1420200000.0
2009-12-08 23:00:00,0.90245,0.90255,0.90245,0.90245,1044800001.0
2009-12-08 23:05:00,0.90245,0.90255,0.9024,0.90245,617000001.0
2009-12-08 23:10:00,0.90245,0.9025,0.90245,0.90245,828400000.0
2009-12-08 23:15:00,0.90245,0.9025,0.90225,0.90235,809100000.0
2009-12-08 23:20:00,0.90235,0.9026,0.9023,0.9025,543700000.0
2009-12-08 23:25:00,0.90255,0.90265,0.90235,0.90265,922900000.0
2009-12-08 23:30:00,0.9027,0.90275,0.90245,0.9027,935000000.0
2009-12-08 23:35:00,0.9027,0.90275,0.9026,0.9027,817099999.0
2009-12-08 23:40:00,0.9027,0.9028,0.90265,0.90265,823700002.0
2009-12-08 23:45:00,0.9027,0.9028,0.90248,0.90275,639200001.0
2009-12-08 23:50:00,0.90275,0.90275,0.9025,0.9025,374800000.0
2009-12-08 23:55:00,0.9025,0.9026,0.90245,0.9026,414300000.0
2009-12-09 00:00:00,0.9026,0.9027,0.9024,0.9027,175600000.0
2009-12-09 00:05:00,0.90265,0.90275,0.90225,0.90265,1198899998.0
2009-12-09 00:10:00,0.9027,0.90295,0.9026,0.9029,101300000.0
2009-12-09 00:15:00,0.90285,0.903,0.9027,0.90285,164100000.0
2009-12-09 00:20:00,0.90285,0.90305,0.90285,0.9029,167600000.0
2009-12-09 00:25:00,0.903,0.9031,0.9026,0.903,1018399991.0
2009-12-09 00:30:00,0.903,0.90305,0.90285,0.903,223400000.0
2009-12-09 00:35:00,0.90305,0.90315,0.903,0.9031,50000000.0
2009-12-09 00:40:00,0.90305,0.9033,0.90305,0.9031,141000000.0
2009-12-09 00:45:00,0.90305,0.90345,0.90305,0.9033,491000000.0
2009-12-09 00:50:00,0.9033,0.90385,0.9032,0.9037,495500000.0
2009-12-09 00:55:00,0.9037,0.90395,0.90345,0.90365,331100000.0
2009-12-09 01:00:00,0.9037,0.904,0.90365,0.90375,258000000.0
2009-12-09 01:05:00,0.9037,0.90385,0.9034,0.90365,446100000.0
2009-12-09 01:10:00,0.90365,0.9038,0.90345,0.90345,684400000.0
2009-12-09 01:15:00,0.90345,0.9036,0.90335,0.90345,509000000.0
2009-12-09 01:20:00,0.90345,0.9035,0.903,0.9034,756200000.0
2009-12-09 01:25:00,0.9034,0.90455,0.90335,0.9045,1351800000.0
2009-12-09 01:30:00,0.9045,0.9047,0.90365,0.90405,1522600001.0
2009-12-09 01:35:00,0.9041,0.9044,0.90375,0.9043,1113100000.0
2009-12-09 01:40:00,0.9043,0.9053,0.9043,0.9051,1541700000.0
2009-12-09 01:45:00,0.9051,0.9051,0.90455,0.90455,1602999999.0
2009-12-09 01:50:00,0.90455,0.90455,0.90415,0.9043,740100000.0
2009-12-09 01:55:00,0.9043,0.90445,0.904,0.90445,1387600000.0
2009-12-09 02:00:00,0.90445,0.9046,0.90415,0.90425,2588800001.0
2009-12-09 02:05:00,0.90425,0.90435,0.904,0.90405,2379300002.0
2009-12-09 02:10:00,0.90405,0.90405,0.90345,0.90355,1857700000.0
2009-12-09 02:15:00,0.90355,0.9039,0.90345,0.90385,3505399986.0
2009-12-09 02:20:00,0.9039,0.904,0.9036,0.9036,3238399993.0
2009-12-09 02:25:00,0.9036,0.90385,0.90335,0.9036,3672200001.0
2009-12-09 02:30:00,0.9036,0.9042,0.90355,0.9039,2767699998.0
2009-12-09 02:35:00,0.9039,0.90445,0.9038,0.9042,3600099998.0
2009-12-09 02:40:00,0.9042,0.90435,0.9041,0.90435,1668800001.0
2009-12-09 02:45:00,0.90435,0.90475,0.90415,0.90445,1890899996.0
2009-12-09 02:50:00,0.90445,0.9046,0.9043,0.90435,2300400002.0
2009-12-09 02:55:00,0.90435,0.9045,0.9041,0.9045,1755599997.0
2009-12-09 03:00:00,0.9045,0.90455,0.9043,0.9045,1445299998.0
2009-12-09 03:05:00,0.9045,0.90465,0.9042,0.9046,2535399998.0
2009-12-09 03:10:00,0.9046,0.90495,0.90445,0.9048,1739599998.0
2009-12-09 03:15:00,0.9048,0.90535,0.9047,0.90535,2807199996.0
2009-12-09 03:20:00,0.90535,0.90565,0.90525,0.9056,2176099995.0
2009-12-09 03:25:00,0.9056,0.9062,0.90545,0.90615,3964099993.0
2009-12-09 03:30:00,0.90615,0.9062,0.90585,0.906,3214299999.0
2009-12-09 03:35:00,0.906,0.90615,0.90575,0.90585,2582999993.0
2009-12-09 03:40:00,0.90585,0.9059,0.9057,0.90575,2267699995.0
2009-12-09 03:45:00,0.90575,0.90575,0.90544,0.9057,291100001.0
2009-12-09 03:50:00,0.90565,0.90585,0.90565,0.9058,801799999.0
2009-12-09 03:55:00,0.9058,0.90605,0.90565,0.90565,817499999.0
2009-12-09 04:00:00,0.90565,0.90565,0.9054,0.90545,559099999.0
2009-12-09 04:05:00,0.90545,0.90555,0.9053,0.9055,1842899997.0
2009-12-09 04:10:00,0.9055,0.90555,0.9054,0.9054,2062000001.0
2009-12-09 04:15:00,0.9054,0.90545,0.90515,0.9052,1542199998.0
2009-12-09 04:20:00,0.9052,0.9053,0.90505,0.90525,1329999999.0
2009-12-09 04:25:00,0.90525,0.90555,0.90515,0.90545,1421800000.0
2009-12-09 04:30:00,0.90545,0.90555,0.9053,0.9055,1532100000.0
2009-12-09 04:35:00,0.90545,0.9059,0.90545,0.9059,1701000000.0
2009-12-09 04:40:00,0.90595,0.90625,0.9059,0.90625,1227099997.0
2009-12-09 04:45:00,0.90625,0.90625,0.9061,0.90615,1023299993.0
2009-12-09 04:50:00,0.90615,0.90625,0.9061,0.90615,1230600000.0
2009-12-09 04:55:00,0.90615,0.9062,0.90615,0.90615,1019299997.0
2009-12-09 05:00:00,0.90615,0.9063,0.9058,0.9058,1901899997.0
2009-12-09 05:05:00,0.9058,0.906,0.9057,0.9057,1929699984.0
2009-12-09 05:10:00,0.9057,0.90595,0.90555,0.90595,2644199984.0
2009-12-09 05:15:00,0.90595,0.9062,0.90585,0.9062,874000000.0
2009-12-09 05:20:00,0.9062,0.9062,0.90565,0.9058,1650899992.0
2009-12-09 05:25:00,0.90575,0.90595,0.90575,0.90585,695099995.0
2009-12-09 05:30:00,0.90585,0.9059,0.90555,0.9056,1182699993.0
2009-12-09 05:35:00,0.9056,0.90565,0.9055,0.9055,811500001.0
2009-12-09 05:40:00,0.9055,0.90565,0.90545,0.9056,1430400007.0
2009-12-09 05:45:00,0.9056,0.9056,0.9055,0.9056,381600000.0
2009-12-09 05:50:00,0.9056,0.9058,0.90555,0.9057,760200001.0
2009-12-09 05:55:00,0.9057,0.906,0.9056,0.90595,1296800000.0
2009-12-09 06:00:00,0.90595,0.90605,0.90585,0.9059,1463199996.0
2009-12-09 06:05:00,0.9059,0.90595,0.9058,0.9058,1195300000.0
2009-12-09 06:10:00,0.9058,0.90595,0.90575,0.90595,1839999996.0
2009-12-09 06:15:00,0.90595,0.906,0.90585,0.9059,1151799996.0
2009-12-09 06:20:00,0.9059,0.9061,0.90585,0.90585,1174499998.0
2009-12-09 06:25:00,0.90585,0.90585,0.90565,0.90565,3390599981.0
2009-12-09 06:30:00,0.90565,0.90565,0.9055,0.90555,1205499992.0
2009-12-09 06:35:00,0.90555,0.9057,0.9055,0.9056,1091499995.0
2009-12-09 06:40:00,0.90555,0.9056,0.9054,0.90545,789499999.0
2009-12-09 06:45:00,0.90545,0.9056,0.90545,0.9056,557999998.0
2009-12-09 06:50:00,0.9055,0.90565,0.9054,0.90545,1242300000.0
2009-12-09 06:55:00,0.90545,0.9056,0.9054,0.90545,2491000003.0
2009-12-09 07:00:00,0.9054,0.90555,0.9053,0.9053,1925200006.0
2009-12-09 07:05:00,0.90525,0.90535,0.90515,0.9053,462900000.0
2009-12-09 07:10:00,0.9053,0.90565,0.9053,0.9056,916100000.0
2009-12-09 07:15:00,0.9056,0.9056,0.9054,0.90545,574300000.0
2009-12-09 07:20:00,0.90545,0.9056,0.90535,0.90555,1932599997.0
2009-12-09 07:25:00,0.90555,0.9059,0.9055,0.90585,1419400007.0
2009-12-09 07:30:00,0.90585,0.90585,0.90555,0.90555,1731700002.0
2009-12-09 07:35:00,0.90555,0.9057,0.9054,0.9055,2006900001.0
2009-12-09 07:40:00,0.9055,0.90565,0.90535,0.90565,1796000001.0
2009-12-09 07:45:00,0.90565,0.906,0.90565,0.9059,2260200007.0
2009-12-09 07:50:00,0.9059,0.90595,0.90545,0.90555,2548800000.0
2009-12-09 07:55:00,0.90555,0.90555,0.9052,0.90525,1415299999.0
2009-12-09 08:00:00,0.90525,0.9053,0.9051,0.9053,2422800009.0
2009-12-09 08:05:00,0.9053,0.9053,0.9051,0.9053,2147700000.0
2009-12-09 08:10:00,0.9053,0.9053,0.90515,0.9052,2421999999.0
2009-12-09 08:15:00,0.90525,0.90555,0.9051,0.90545,3222100004.0
2009-12-09 08:20:00,0.90545,0.9058,0.9053,0.9054,4375500014.0
2009-12-09 08:25:00,0.9054,0.90645,0.90525,0.9064,4053800003.0
2009-12-09 08:30:00,0.9064,0.90665,0.9062,0.9065,3095800002.0
2009-12-09 08:35:00,0.9065,0.9076,0.9062,0.90755,3605699998.0
2009-12-09 08:40:00,0.9075,0.9076,0.9067,0.9068,2678100002.0
2009-12-09 08:45:00,0.9068,0.90735,0.90655,0.90705,4040099994.0
2009-12-09 08:50:00,0.90705,0.9076,0.90705,0.90715,3399300013.0
2009-12-09 08:55:00,0.90715,0.90835,0.90715,0.90815,4291100004.0
2009-12-09 09:00:00,0.90815,0.9086,0.9075,0.90825,2577700003.0
2009-12-09 09:05:00,0.90825,0.90885,0.90765,0.9086,3891200001.0
2009-12-09 09:10:00,0.9086,0.9087,0.9079,0.90845,3652100008.0
2009-12-09 09:15:00,0.90845,0.90855,0.90765,0.90815,4584500002.0
2009-12-09 09:20:00,0.90815,0.90845,0.90775,0.9084,3064399998.0
2009-12-09 09:25:00,0.9084,0.90875,0.908,0.9085,3119100002.0
2009-12-09 09:30:00,0.9085,0.90905,0.9084,0.90885,2806599997.0
2009-12-09 09:35:00,0.90885,0.9091,0.9084,0.9085,3193099998.0
2009-12-09 09:40:00,0.9085,0.90885,0.9083,0.90845,5555699989.0
2009-12-09 09:45:00,0.9084,0.9089,0.9084,0.9085,2987699999.0
2009-12-09 09:50:00,0.9085,0.90855,0.9078,0.9083,2679000013.0
2009-12-09 09:55:00,0.9083,0.9084,0.90795,0.9081,4499599996.0
2009-12-09 10:00:00,0.9081,0.9089,0.9079,0.90795,3346999994.0
2009-12-09 10:05:00,0.90795,0.90805,0.907,0.9076,2776599999.0
2009-12-09 10:10:00,0.90765,0.90805,0.90745,0.90775,4694599984.0
2009-12-09 10:15:00,0.9077,0.9083,0.9077,0.9079,3645600002.0
2009-12-09 10:20:00,0.90785,0.908,0.90715,0.90735,3199599997.0
2009-12-09 10:25:00,0.90735,0.90745,0.90635,0.9067,4748200003.0
2009-12-09 10:30:00,0.9067,0.907,0.9065,0.907,4289800006.0
2009-12-09 10:35:00,0.907,0.90755,0.90665,0.9071,4145199991.0
2009-12-09 10:40:00,0.9071,0.90725,0.90685,0.9069,4061199995.0
2009-12-09 10:45:00,0.9069,0.90725,0.9067,0.9071,3135599998.0
2009-12-09 10:50:00,0.9071,0.9071,0.90555,0.9059,4395499995.0
2009-12-09 10:55:00,0.9059,0.906,0.90525,0.9053,4519699999.0
2009-12-09 11:00:00,0.9053,0.9055,0.9048,0.90535,4285800004.0
2009-12-09 11:05:00,0.90535,0.90555,0.9047,0.90505,3418399997.0
2009-12-09 11:10:00,0.90505,0.9053,0.9046,0.9051,3949800001.0
2009-12-09 11:15:00,0.9051,0.90595,0.90495,0.90555,4447499995.0
2009-12-09 11:20:00,0.9055,0.90605,0.905,0.90575,4026000000.0
2009-12-09 11:25:00,0.9057,0.90595,0.9056,0.90565,4078999998.0
2009-12-09 11:30:00,0.9057,0.906,0.90495,0.905,2513099998.0
2009-12-09 11:35:00,0.905,0.90545,0.9047,0.9054,4207099996.0
2009-12-09 11:40:00,0.9054,0.90555,0.90495,0.90515,3348000009.0
2009-12-09 11:45:00,0.90515,0.90605,0.90505,0.90605,3152300000.0
2009-12-09 11:50:00,0.90605,0.90655,0.906,0.9063,3944199994.0
2009-12-09 11:55:00,0.9063,0.90655,0.90625,0.90645,3016700006.0
2009-12-09 12:00:00,0.9064,0.9065,0.906,0.90605,3623999986.0
2009-12-09 12:05:00,0.90605,0.90615,0.90565,0.90575,2345500010.0
2009-12-09 12:10:00,0.90575,0.9062,0.90575,0.90585,3907600009.0
2009-12-09 12:15:00,0.90585,0.90595,0.90555,0.90565,3249399990.0
2009-12-09 12:20:00,0.9056,0.90635,0.9056,0.90615,3355400005.0
2009-12-09 12:25:00,0.90615,0.90615,0.90525,0.9055,4379299994.0
2009-12-09 12:30:00,0.9055,0.90565,0.90445,0.90445,3728099994.0
2009-12-09 12:35:00,0.90445,0.90465,0.90305,0.90405,4339900002.0
2009-12-09 12:40:00,0.9041,0.90445,0.90375,0.904,3670499997.0
2009-12-09 12:45:00,0.90405,0.90425,0.90385,0.9041,2335999999.0
2009-12-09 12:50:00,0.9041,0.90445,0.90395,0.90415,2412399999.0
2009-12-09 12:55:00,0.9042,0.90435,0.90395,0.90405,2928100006.0
2009-12-09 13:00:00,0.90405,0.90435,0.90395,0.904,4090200007.0
2009-12-09 13:05:00,0.904,0.9042,0.9035,0.9035,5084200001.0
2009-12-09 13:10:00,0.90355,0.90365,0.90305,0.9031,3867099994.0
2009-12-09 13:15:00,0.9031,0.90315,0.90265,0.90285,4034599995.0
2009-12-09 13:20:00,0.90285,0.9029,0.9025,0.9027,6574700004.0
2009-12-09 13:25:00,0.9027,0.90325,0.90265,0.9029,3757199997.0
2009-12-09 13:30:00,0.9029,0.90335,0.90285,0.90335,2141500001.0
2009-12-09 13:35:00,0.90335,0.90365,0.90325,0.90365,2353999994.0
2009-12-09 13:40:00,0.9036,0.90365,0.9031,0.9035,3046799994.0
2009-12-09 13:45:00,0.9035,0.9038,0.90345,0.90375,2948199992.0
2009-12-09 13:50:00,0.90375,0.9038,0.9035,0.9037,2658300004.0
2009-12-09 13:55:00,0.9037,0.90405,0.9036,0.904,3579200012.0
2009-12-09 14:00:00,0.90405,0.90405,0.90305,0.90345,3529200001.0
2009-12-09 14:05:00,0.90345,0.90345,0.9028,0.90315,2677900005.0
2009-12-09 14:10:00,0.90315,0.90315,0.90295,0.90305,2539999999.0
2009-12-09 14:15:00,0.90305,0.90305,0.9022,0.9023,3416299994.0
2009-12-09 14:20:00,0.9023,0.90285,0.90225,0.9028,3753899994.0
2009-12-09 14:25:00,0.9028,0.90385,0.90275,0.90375,3639500004.0
2009-12-09 14:30:00,0.90375,0.90375,0.9032,0.90355,3453000003.0
2009-12-09 14:35:00,0.90355,0.9042,0.9034,0.90365,2964200000.0
2009-12-09 14:40:00,0.90365,0.90375,0.90275,0.90295,2689899999.0
2009-12-09 14:45:00,0.90295,0.9031,0.9022,0.90225,2813400001.0
2009-12-09 14:50:00,0.90225,0.90245,0.9017,0.9022,3150100004.0
2009-12-09 14:55:00,0.9021,0.90235,0.90175,0.90235,2664199999.0
2009-12-09 15:00:00,0.9023,0.90255,0.90025,0.90245,3927400001.0
2009-12-09 15:05:00,0.90245,0.90335,0.9017,0.90335,5149300007.0
2009-12-09 15:10:00,0.90335,0.90455,0.9033,0.90455,4302300001.0
2009-12-09 15:15:00,0.9045,0.9051,0.90415,0.9051,3886499997.0
2009-12-09 15:20:00,0.90505,0.9058,0.9045,0.90455,4374900004.0
2009-12-09 15:25:00,0.90455,0.9046,0.9042,0.90445,3295599995.0
2009-12-09 15:30:00,0.9045,0.9046,0.904,0.90425,3378699998.0
2009-12-09 15:35:00,0.90425,0.9051,0.90405,0.9051,4835000006.0
2009-12-09 15:40:00,0.9051,0.90525,0.9046,0.90515,6426299997.0
2009-12-09 15:45:00,0.90515,0.90635,0.9051,0.90625,5782200001.0
2009-12-09 15:50:00,0.90625,0.90695,0.90605,0.90625,6997300000.0
2009-12-09 15:55:00,0.90625,0.90635,0.90505,0.90505,5234000004.0
2009-12-09 16:00:00,0.90505,0.906,0.9049,0.9057,7500700015.0
2009-12-09 16:05:00,0.9057,0.9063,0.90545,0.9056,6758299996.0
2009-12-09 16:10:00,0.9056,0.9058,0.9053,0.9056,6299100003.0
2009-12-09 16:15:00,0.9056,0.9059,0.9055,0.90585,5923599997.0
2009-12-09 16:20:00,0.90585,0.9063,0.9058,0.90625,6572199981.0
2009-12-09 16:25:00,0.90625,0.9067,0.90615,0.90635,6798200013.0
2009-12-09 16:30:00,0.90635,0.9065,0.90595,0.9065,4438900001.0
2009-12-09 16:35:00,0.9065,0.90665,0.9062,0.90655,6996499979.0
2009-12-09 16:40:00,0.9065,0.9069,0.90645,0.90675,5584600002.0
2009-12-09 16:45:00,0.90665,0.90685,0.90635,0.9067,5841699988.0
2009-12-09 16:50:00,0.9067,0.9074,0.9066,0.90725,5360799997.0
2009-12-09 16:55:00,0.90725,0.908,0.90725,0.90735,4994700007.0
2009-12-09 17:00:00,0.90735,0.90825,0.90735,0.9082,4955200009.0
2009-12-09 17:05:00,0.9082,0.90845,0.9076,0.908,5782199993.0
2009-12-09 17:10:00,0.908,0.908,0.90765,0.90795,7317799987.0
2009-12-09 17:15:00,0.90795,0.9081,0.90775,0.9081,6082300004.0
2009-12-09 17:20:00,0.90805,0.9082,0.90765,0.908,4672100001.0
2009-12-09 17:25:00,0.90795,0.9084,0.90785,0.9083,6162900011.0
2009-12-09 17:30:00,0.9083,0.9089,0.90795,0.90875,6451899993.0
2009-12-09 17:35:00,0.90875,0.9092,0.9085,0.90865,4470399997.0
2009-12-09 17:40:00,0.90865,0.90875,0.90795,0.90795,5081000006.0
2009-12-09 17:45:00,0.90795,0.9085,0.90795,0.90835,4947199992.0
2009-12-09 17:50:00,0.90835,0.9088,0.90815,0.9085,5884799999.0
2009-12-09 17:55:00,0.9085,0.9095,0.90795,0.9089,6938499999.0
2009-12-09 18:00:00,0.9089,0.9091,0.9081,0.90815,5248400008.0
2009-12-09 18:05:00,0.90815,0.90905,0.90815,0.90835,5681100011.0
2009-12-09 18:10:00,0.90835,0.90845,0.90775,0.9078,3580699998.0
2009-12-09 18:15:00,0.9078,0.90815,0.90765,0.90805,4553499999.0
2009-12-09 18:20:00,0.90805,0.90825,0.9078,0.90795,5909700009.0
2009-12-09 18:25:00,0.90795,0.90825,0.90785,0.90795,6327200021.0
2009-12-09 18:30:00,0.90795,0.90825,0.9079,0.90815,3832800001.0
2009-12-09 18:35:00,0.90815,0.90835,0.9072,0.9073,4510500006.0
2009-12-09 18:40:00,0.9073,0.90735,0.9063,0.90635,4597300002.0
2009-12-09 18:45:00,0.90635,0.90705,0.90635,0.90695,4315600004.0
2009-12-09 18:50:00,0.90695,0.907,0.90635,0.9064,5005200012.0
2009-12-09 18:55:00,0.9064,0.90665,0.9064,0.9066,4133000001.0
2009-12-09 19:00:00,0.9066,0.9066,0.90635,0.90645,2667999998.0
2009-12-09 19:05:00,0.90645,0.90705,0.90635,0.90665,5084999996.0
2009-12-09 19:10:00,0.90665,0.90685,0.9062,0.9062,3572899993.0
2009-12-09 19:15:00,0.9062,0.90655,0.90605,0.9063,5297199996.0
2009-12-09 19:20:00,0.9063,0.9071,0.9063,0.907,6266199992.0
2009-12-09 19:25:00,0.907,0.90705,0.9064,0.9067,4892500002.0
2009-12-09 19:30:00,0.9067,0.9069,0.9066,0.9068,2367100004.0
2009-12-09 19:35:00,0.9068,0.9072,0.9068,0.90715,2956600010.0
2009-12-09 19:40:00,0.9071,0.9071,0.90685,0.90685,1948399998.0
2009-12-09 19:45:00,0.90685,0.907,0.90665,0.90675,1921799999.0
2009-12-09 19:50:00,0.9067,0.907,0.90635,0.90645,3854499995.0
2009-12-09 19:55:00,0.90645,0.90655,0.9062,0.9063,3612600000.0
2009-12-09 20:00:00,0.90625,0.90655,0.9061,0.90635,3699399997.0
2009-12-09 20:05:00,0.90635,0.9064,0.90585,0.90625,4715199996.0
2009-12-09 20:10:00,0.90625,0.90665,0.9062,0.90665,2440300000.0
2009-12-09 20:15:00,0.9067,0.9071,0.9066,0.9069,2559399999.0
2009-12-09 20:20:00,0.90695,0.9071,0.90685,0.9069,2278800000.0
2009-12-09 20:25:00,0.9069,0.9071,0.9069,0.90695,3001600003.0
2009-12-09 20:30:00,0.90695,0.907,0.90655,0.90665,3560499997.0
2009-12-09 20:35:00,0.90665,0.90675,0.90635,0.90655,2571200001.0
2009-12-09 20:40:00,0.90655,0.90675,0.90635,0.90645,3657500002.0
2009-12-09 20:45:00,0.90645,0.9066,0.90625,0.90645,2922000000.0
2009-12-09 20:50:00,0.90645,0.9066,0.90635,0.9064,2495700001.0
2009-12-09 20:55:00,0.90645,0.9066,0.90635,0.90645,1612900003.0
2009-12-09 21:00:00,0.90645,0.90665,0.9064,0.90655,2049899998.0
2009-12-09 21:05:00,0.90655,0.9067,0.9063,0.9063,2190099995.0
2009-12-09 21:10:00,0.9063,0.9065,0.90615,0.9063,2903599996.0
2009-12-09 21:15:00,0.9063,0.9064,0.9061,0.90635,2936000001.0
2009-12-09 21:20:00,0.90635,0.90645,0.90595,0.90615,3784199991.0
2009-12-09 21:25:00,0.90615,0.90645,0.9059,0.90605,3024199990.0
2009-12-09 21:30:00,0.90605,0.9061,0.90545,0.90575,1765199998.0
2009-12-09 21:35:00,0.90575,0.9062,0.90525,0.90575,3341199999.0
2009-12-09 21:40:00,0.90575,0.90595,0.90555,0.9057,1973299996.0
2009-12-09 21:45:00,0.9057,0.90605,0.9057,0.90605,2728699999.0
2009-12-09 21:50:00,0.90605,0.9063,0.906,0.9061,3277200005.0
2009-12-09 21:55:00,0.9061,0.9061,0.90575,0.90575,1751199988.0
2009-12-09 22:00:00,0.9058,0.9062,0.9055,0.9056,2681600000.0
2009-12-09 22:05:00,0.9056,0.90605,0.9055,0.906,2487100003.0
2009-12-09 22:10:00,0.906,0.9061,0.90565,0.90565,2498899997.0
2009-12-09 22:15:00,0.90565,0.90565,0.90545,0.9055,2549000003.0
2009-12-09 22:20:00,0.9055,0.90555,0.90495,0.9055,2804199999.0
2009-12-09 22:25:00,0.9055,0.9056,0.90535,0.9055,1575800000.0
2009-12-09 22:30:00,0.9055,0.90555,0.90535,0.9055,890300000.0
2009-12-09 22:35:00,0.90545,0.90565,0.9053,0.9056,1582100000.0
2009-12-09 22:40:00,0.9056,0.906,0.9056,0.90595,1515199999.0
2009-12-09 22:45:00,0.90595,0.90595,0.90555,0.9056,1637900002.0
2009-12-09 22:50:00,0.90555,0.90555,0.90535,0.90555,1086999997.0
2009-12-09 22:55:00,0.90555,0.90565,0.90515,0.9053,1468200001.0
2009-12-09 23:00:00,0.9053,0.90555,0.90515,0.9052,1299099999.0
2009-12-09 23:05:00,0.9052,0.90555,0.90515,0.90545,680300000.0
2009-12-09 23:10:00,0.90545,0.9055,0.90535,0.9054,719500000.0
2009-12-09 23:15:00,0.9054,0.90545,0.90535,0.9054,380600000.0
2009-12-09 23:20:00,0.9054,0.9057,0.9053,0.90555,507600000.0
2009-12-09 23:25:00,0.90555,0.90575,0.9055,0.9056,1221000000.0
2009-12-09 23:30:00,0.9056,0.9056,0.90545,0.90555,271200000.0
2009-12-09 23:35:00,0.90555,0.90565,0.9055,0.90565,492700000.0
2009-12-09 23:40:00,0.90565,0.9057,0.90545,0.90555,784400004.0
2009-12-09 23:45:00,0.90555,0.90555,0.90525,0.9055,582000000.0
2009-12-09 23:50:00,0.90545,0.9055,0.90525,0.90545,639400000.0
2009-12-09 23:55:00,0.9054,0.90545,0.9054,0.9054,264800000.0
2009-12-10 00:00:00,0.9054,0.90545,0.9049,0.9051,201000000.0
2009-12-10 00:05:00,0.9051,0.9053,0.9051,0.90515,106500000.0
2009-12-10 00:10:00,0.90515,0.9054,0.9051,0.90525,200300000.0
2009-12-10 00:15:00,0.90525,0.9053,0.90485,0.90495,447500000.0
2009-12-10 00:20:00,0.90495,0.90495,0.9034,0.9039,523300000.0
2009-12-10 00:25:00,0.9039,0.90425,0.9039,0.9042,411400000.0
2009-12-10 00:30:00,0.9042,0.9043,0.904,0.90415,651300000.0
2009-12-10 00:35:00,0.90415,0.9043,0.9041,0.90415,512600000.0
2009-12-10 00:40:00,0.9042,0.9043,0.9042,0.9042,218200000.0
2009-12-10 00:45:00,0.9042,0.90455,0.9042,0.9045,211400000.0
2009-12-10 00:50:00,0.9045,0.90485,0.90445,0.90475,451400000.0
2009-12-10 00:55:00,0.90475,0.90515,0.9047,0.9048,658200000.0
2009-12-10 01:00:00,0.9048,0.90485,0.90435,0.9044,406400000.0
2009-12-10 01:05:00,0.9044,0.90445,0.90425,0.9044,323800000.0
2009-12-10 01:10:00,0.9044,0.90465,0.90395,0.9045,428900000.0
2009-12-10 01:15:00,0.90455,0.90485,0.90455,0.90485,335900000.0
2009-12-10 01:20:00,0.90485,0.9054,0.9048,0.9054,1281600000.0
2009-12-10 01:25:00,0.9054,0.9057,0.90535,0.90545,1094900000.0
2009-12-10 01:30:00,0.90545,0.90575,0.90545,0.90565,522500000.0
2009-12-10 01:35:00,0.90565,0.90565,0.90555,0.90555,302900000.0
2009-12-10 01:40:00,0.90555,0.90555,0.9055,0.9055,286700000.0
2009-12-10 01:45:00,0.90545,0.9055,0.9051,0.90515,533100000.0
2009-12-10 01:50:00,0.90515,0.90535,0.9051,0.9052,1328399998.0
2009-12-10 01:55:00,0.9052,0.90525,0.90505,0.90505,740900000.0
2009-12-10 02:00:00,0.90505,0.9054,0.90505,0.90535,835100001.0
2009-12-10 02:05:00,0.90535,0.9054,0.9053,0.90535,1014300002.0
2009-12-10 02:10:00,0.90535,0.90535,0.9049,0.905,755400000.0
2009-12-10 02:15:00,0.90505,0.9054,0.905,0.90535,1224600000.0
2009-12-10 02:20:00,0.90535,0.90535,0.9052,0.90525,520800000.0
2009-12-10 02:25:00,0.90525,0.90535,0.90515,0.90515,568999999.0
2009-12-10 02:30:00,0.9051,0.9051,0.90395,0.9041,1264800000.0
2009-12-10 02:35:00,0.9041,0.9047,0.90405,0.9044,1339000000.0
2009-12-10 02:40:00,0.9044,0.90455,0.904,0.90455,1107700000.0
2009-12-10 02:45:00,0.90455,0.9047,0.90425,0.9043,848200000.0
2009-12-10 02:50:00,0.90435,0.9046,0.9043,0.90455,1093600000.0
2009-12-10 02:55:00,0.90455,0.90465,0.90405,0.9046,1261900000.0
2009-12-10 03:00:00,0.9046,0.90465,0.90425,0.90465,878500000.0
2009-12-10 03:05:00,0.90465,0.9047,0.9044,0.90445,999500000.0
2009-12-10 03:10:00,0.90445,0.9046,0.9043,0.9045,1220999999.0
2009-12-10 03:15:00,0.9045,0.9047,0.90435,0.90435,504200000.0
2009-12-10 03:20:00,0.90435,0.9045,0.90425,0.90435,655200000.0
2009-12-10 03:25:00,0.90435,0.90435,0.9041,0.90415,573700001.0
2009-12-10 03:30:00,0.90415,0.9043,0.9041,0.9042,577900000.0
2009-12-10 03:35:00,0.9042,0.9044,0.90415,0.9042,805000000.0
2009-12-10 03:40:00,0.90425,0.90435,0.90415,0.9043,1160599999.0
2009-12-10 03:45:00,0.9043,0.90445,0.90415,0.90435,786600000.0
2009-12-10 03:50:00,0.90435,0.9047,0.90435,0.90465,609800000.0
2009-12-10 03:55:00,0.90465,0.9047,0.90455,0.90455,452000000.0
2009-12-10 04:00:00,0.9045,0.9045,0.90395,0.90405,833200000.0
2009-12-10 04:05:00,0.90405,0.90425,0.90405,0.90405,486000000.0
2009-12-10 04:10:00,0.90405,0.90405,0.90395,0.90395,209200000.0
2009-12-10 04:15:00,0.90395,0.9041,0.90395,0.90405,940800000.0
2009-12-10 04:20:00,0.90405,0.90405,0.9039,0.904,594400000.0
2009-12-10 04:25:00,0.904,0.90405,0.90395,0.904,247600000.0
2009-12-10 04:30:00,0.904,0.90405,0.90395,0.90405,470000000.0
2009-12-10 04:35:00,0.90405,0.9041,0.90385,0.90395,653700000.0
2009-12-10 04:40:00,0.90395,0.904,0.90385,0.9039,588300000.0
2009-12-10 04:45:00,0.90395,0.904,0.90355,0.90375,1123700002.0
2009-12-10 04:50:00,0.90375,0.904,0.90365,0.90365,697500000.0
2009-12-10 04:55:00,0.90365,0.90375,0.9035,0.9036,531600000.0
2009-12-10 05:00:00,0.90355,0.90395,0.90355,0.90385,792600000.0
2009-12-10 05:05:00,0.90385,0.90395,0.90375,0.90395,461000000.0
2009-12-10 05:10:00,0.90395,0.90405,0.90395,0.904,309300000.0
2009-12-10 05:15:00,0.90395,0.90395,0.90385,0.90395,470400000.0
2009-12-10 05:20:00,0.904,0.90405,0.90395,0.90395,376700000.0
2009-12-10 05:25:00,0.90395,0.90415,0.9039,0.9041,532700000.0
2009-12-10 05:30:00,0.9041,0.90415,0.90365,0.9038,687000000.0
2009-12-10 05:35:00,0.9038,0.90385,0.90375,0.90385,323400000.0
2009-12-10 05:40:00,0.90385,0.904,0.9037,0.904,638900000.0
2009-12-10 05:45:00,0.904,0.90405,0.9038,0.904,631900000.0
2009-12-10 05:50:00,0.904,0.90415,0.9037,0.90405,828800000.0
2009-12-10 05:55:00,0.90405,0.9042,0.90395,0.9042,273700000.0
2009-12-10 06:00:00,0.9042,0.90445,0.90415,0.9044,425600000.0
2009-12-10 06:05:00,0.9044,0.90465,0.9041,0.90445,991500000.0
2009-12-10 06:10:00,0.90445,0.90455,0.90415,0.90435,743300001.0
2009-12-10 06:15:00,0.90435,0.90495,0.9043,0.90485,839000000.0
2009-12-10 06:20:00,0.9048,0.90535,0.90445,0.90465,968700000.0
2009-12-10 06:25:00,0.90465,0.90475,0.90445,0.9045,1144200000.0
2009-12-10 06:30:00,0.90445,0.9048,0.9043,0.9047,619600000.0
2009-12-10 06:35:00,0.9047,0.90505,0.90455,0.9047,1092900000.0
2009-12-10 06:40:00,0.90465,0.90475,0.9044,0.9046,1217200000.0
2009-12-10 06:45:00,0.90455,0.90485,0.9044,0.90475,662900000.0
2009-12-10 06:50:00,0.90475,0.90485,0.90465,0.9048,497100000.0
2009-12-10 06:55:00,0.90475,0.9049,0.90455,0.90455,591300000.0
2009-12-10 07:00:00,0.90455,0.90485,0.90445,0.9048,580100000.0
2009-12-10 07:05:00,0.90485,0.90525,0.9048,0.90525,343900000.0
2009-12-10 07:10:00,0.90525,0.90525,0.9048,0.90495,379900000.0
2009-12-10 07:15:00,0.9049,0.90495,0.9046,0.9047,662300000.0
2009-12-10 07:20:00,0.9047,0.90475,0.90455,0.90455,1004999999.0
2009-12-10 07:25:00,0.90455,0.90475,0.9043,0.90445,979700000.0
2009-12-10 07:30:00,0.90445,0.9046,0.90435,0.9046,1082300000.0
2009-12-10 07:35:00,0.9046,0.9052,0.90455,0.90485,1723200000.0
2009-12-10 07:40:00,0.90485,0.90525,0.90485,0.905,1233200000.0
2009-12-10 07:45:00,0.90495,0.90545,0.90495,0.9054,1158900001.0
2009-12-10 07:50:00,0.9054,0.90545,0.9052,0.9052,847100000.0
2009-12-10 07:55:00,0.90525,0.9054,0.90505,0.90515,952300000.0
2009-12-10 08:00:00,0.90515,0.90535,0.90505,0.90525,1780000001.0
2009-12-10 08:05:00,0.9052,0.90545,0.90515,0.9054,1235700000.0
2009-12-10 08:10:00,0.9054,0.9056,0.90505,0.90545,1493300000.0
2009-12-10 08:15:00,0.90545,0.90545,0.9052,0.9054,652400000.0
2009-12-10 08:20:00,0.9054,0.90575,0.9052,0.90555,1021400000.0
2009-12-10 08:25:00,0.90555,0.90565,0.90535,0.90545,873400000.0
2009-12-10 08:30:00,0.90545,0.90555,0.90535,0.90545,885200000.0
2009-12-10 08:35:00,0.90545,0.9056,0.9054,0.9055,1150600000.0
2009-12-10 08:40:00,0.90555,0.9058,0.9055,0.90555,1227900000.0
2009-12-10 08:45:00,0.90555,0.90625,0.90555,0.90615,2121100002.0
2009-12-10 08:50:00,0.9062,0.9063,0.90595,0.906,2666699999.0
2009-12-10 08:55:00,0.906,0.9062,0.9056,0.90605,1804200002.0
2009-12-10 09:00:00,0.90605,0.9061,0.90515,0.9052,1766900000.0
2009-12-10 09:05:00,0.9052,0.9057,0.9052,0.9055,3048800000.0
2009-12-10 09:10:00,0.9055,0.90615,0.90545,0.90605,1892300000.0
2009-12-10 09:15:00,0.90605,0.90625,0.9057,0.90575,2004900000.0
2009-12-10 09:20:00,0.90575,0.9065,0.9057,0.90605,2312100003.0
2009-12-10 09:25:00,0.90605,0.90635,0.906,0.906,2597100001.0
2009-12-10 09:30:00,0.90605,0.90605,0.9058,0.90585,1962099994.0
2009-12-10 09:35:00,0.90585,0.90675,0.9058,0.90605,3308799997.0
2009-12-10 09:40:00,0.90605,0.90695,0.9059,0.9069,2700899998.0
2009-12-10 09:45:00,0.9069,0.90705,0.90585,0.90595,2644700000.0
2009-12-10 09:50:00,0.90595,0.90605,0.90545,0.9056,1657300000.0
2009-12-10 09:55:00,0.9056,0.90585,0.90545,0.90585,1902800002.0
2009-12-10 10:00:00,0.9058,0.90595,0.90525,0.90595,3713200001.0
2009-12-10 10:05:00,0.90595,0.906,0.90355,0.9036,4096700001.0
2009-12-10 10:10:00,0.90355,0.9045,0.9035,0.90425,3476600002.0
2009-12-10 10:15:00,0.90425,0.9045,0.90365,0.90375,2891000003.0
2009-12-10 10:20:00,0.9037,0.90435,0.90355,0.90415,3029399999.0
2009-12-10 10:25:00,0.90415,0.90425,0.9035,0.90365,2682800007.0
2009-12-10 10:30:00,0.90365,0.90445,0.9036,0.9039,3849599998.0
2009-12-10 10:35:00,0.90385,0.90395,0.90355,0.90355,3377900000.0
2009-12-10 10:40:00,0.90355,0.90405,0.90345,0.90385,3940900001.0
2009-12-10 10:45:00,0.90385,0.90385,0.9035,0.9037,2676000001.0
2009-12-10 10:50:00,0.9037,0.90375,0.9032,0.90325,2747500002.0
2009-12-10 10:55:00,0.9033,0.90345,0.90295,0.9032,3250400000.0
2009-12-10 11:00:00,0.90325,0.90345,0.9028,0.90315,2603100001.0
2009-12-10 11:05:00,0.90315,0.90385,0.903,0.90375,3306400004.0
2009-12-10 11:10:00,0.90375,0.90435,0.9037,0.9043,3179799997.0
2009-12-10 11:15:00,0.9043,0.90445,0.90375,0.9039,1926899998.0
2009-12-10 11:20:00,0.9039,0.9041,0.9038,0.904,1354700000.0
2009-12-10 11:25:00,0.904,0.9041,0.90375,0.90395,1840800000.0
2009-12-10 11:30:00,0.90395,0.90405,0.9037,0.90385,2226800001.0
2009-12-10 11:35:00,0.90385,0.9041,0.90325,0.9033,2264600000.0
2009-12-10 11:40:00,0.9033,0.9034,0.90315,0.90325,2645199999.0
2009-12-10 11:45:00,0.9033,0.90445,0.9033,0.9044,3365999998.0
2009-12-10 11:50:00,0.90435,0.90445,0.9041,0.90425,2729299997.0
2009-12-10 11:55:00,0.9042,0.90435,0.904,0.90415,2203100002.0
2009-12-10 12:00:00,0.90415,0.90415,0.90315,0.90325,2405399999.0
2009-12-10 12:05:00,0.90325,0.90365,0.90295,0.90365,2993700000.0
2009-12-10 12:10:00,0.90365,0.90395,0.9036,0.90375,3564800008.0
2009-12-10 12:15:00,0.90375,0.90385,0.9033,0.90355,2417500002.0
2009-12-10 12:20:00,0.90355,0.9037,0.9034,0.9034,2423600000.0
2009-12-10 12:25:00,0.9034,0.9037,0.90335,0.90355,2236699999.0
2009-12-10 12:30:00,0.90355,0.90395,0.90345,0.90375,2123699999.0
2009-12-10 12:35:00,0.90375,0.90405,0.9037,0.90395,3161500000.0
2009-12-10 12:40:00,0.90395,0.90415,0.9038,0.9039,2282100000.0
2009-12-10 12:45:00,0.9039,0.9041,0.90375,0.9039,1561700001.0
2009-12-10 12:50:00,0.9039,0.90415,0.9038,0.90395,1701400000.0
2009-12-10 12:55:00,0.90395,0.90395,0.90325,0.90355,2959100001.0
2009-12-10 13:00:00,0.9035,0.9038,0.90345,0.90365,2706699998.0
2009-12-10 13:05:00,0.90365,0.9037,0.90315,0.90325,2314700003.0
2009-12-10 13:10:00,0.9033,0.90365,0.90315,0.9036,2697100002.0
2009-12-10 13:15:00,0.90355,0.9036,0.9029,0.9029,2204400001.0
2009-12-10 13:20:00,0.90295,0.90345,0.9023,0.9023,2218800001.0
2009-12-10 13:25:00,0.9023,0.9026,0.9021,0.9025,2805199999.0
2009-12-10 13:30:00,0.9025,0.90255,0.90195,0.90215,2236800000.0
2009-12-10 13:35:00,0.90215,0.90375,0.90215,0.9035,2964700007.0
2009-12-10 13:40:00,0.90355,0.9039,0.9034,0.9039,2857299999.0
2009-12-10 13:45:00,0.9039,0.9045,0.9038,0.9043,1862700000.0
2009-12-10 13:50:00,0.9043,0.9043,0.90375,0.90385,1497900000.0
2009-12-10 13:55:00,0.90385,0.9039,0.90315,0.9035,1700900000.0
2009-12-10 14:00:00,0.9034,0.9039,0.9033,0.9033,1421800000.0
2009-12-10 14:05:00,0.9033,0.9033,0.9029,0.90325,1647699999.0
2009-12-10 14:10:00,0.90325,0.90395,0.90325,0.90385,2632200005.0
2009-12-10 14:15:00,0.90385,0.9045,0.90355,0.90445,3334599993.0
2009-12-10 14:20:00,0.90445,0.90515,0.90365,0.90365,3446899997.0
2009-12-10 14:25:00,0.90365,0.9044,0.90365,0.904,2162700003.0
2009-12-10 14:30:00,0.90405,0.90435,0.90375,0.904,1482900001.0
2009-12-10 14:35:00,0.90405,0.9041,0.9038,0.9039,1091199999.0
2009-12-10 14:40:00,0.90385,0.90415,0.90375,0.90375,1340199999.0
2009-12-10 14:45:00,0.90375,0.90385,0.9037,0.90375,656800000.0
2009-12-10 14:50:00,0.90375,0.90415,0.90365,0.90415,877600001.0
2009-12-10 14:55:00,0.9042,0.9046,0.9041,0.9041,1239500000.0
2009-12-10 15:00:00,0.9041,0.90435,0.9041,0.9042,1339200000.0
2009-12-10 15:05:00,0.9043,0.90445,0.90425,0.9044,1492899999.0
2009-12-10 15:10:00,0.90435,0.90445,0.9041,0.9042,1606400004.0
2009-12-10 15:15:00,0.90425,0.90425,0.9038,0.90395,2236799999.0
2009-12-10 15:20:00,0.9039,0.90415,0.90365,0.9038,2002100001.0
2009-12-10 15:25:00,0.9038,0.9039,0.9036,0.9037,1652000000.0
2009-12-10 15:30:00,0.9037,0.90435,0.90345,0.9042,4135900010.0
2009-12-10 15:35:00,0.9042,0.90435,0.9038,0.90415,2262100001.0
2009-12-10 15:40:00,0.90415,0.9043,0.904,0.90425,1684900001.0
2009-12-10 15:45:00,0.90425,0.90465,0.9042,0.90455,1293699999.0
2009-12-10 15:50:00,0.90455,0.90505,0.90455,0.9049,2517800004.0
2009-12-10 15:55:00,0.90485,0.90515,0.90475,0.9049,3178499987.0
2009-12-10 16:00:00,0.9049,0.9057,0.9048,0.9056,4799300003.0
2009-12-10 16:05:00,0.9056,0.9063,0.9056,0.90625,4378099999.0
2009-12-10 16:10:00,0.90625,0.9063,0.906,0.90615,3572400001.0
2009-12-10 16:15:00,0.90615,0.90635,0.906,0.90625,2739799998.0
2009-12-10 16:20:00,0.90625,0.90625,0.9059,0.90605,2457000001.0
2009-12-10 16:25:00,0.90605,0.9061,0.90515,0.90515,3592299998.0
2009-12-10 16:30:00,0.90515,0.90545,0.9051,0.90525,4504300001.0
2009-12-10 16:35:00,0.90525,0.9053,0.90465,0.9048,3520800004.0
2009-12-10 16:40:00,0.9048,0.9051,0.90475,0.90505,2955699995.0
2009-12-10 16:45:00,0.90505,0.90525,0.90485,0.9051,3386900010.0
2009-12-10 16:50:00,0.9051,0.9058,0.9051,0.90565,3248300004.0
2009-12-10 16:55:00,0.9056,0.90615,0.9055,0.9058,2827400000.0
2009-12-10 17:00:00,0.9058,0.90645,0.9057,0.90585,4471400000.0
2009-12-10 17:05:00,0.90585,0.90625,0.90575,0.9058,3807799995.0
2009-12-10 17:10:00,0.90575,0.9066,0.90575,0.90615,3804999993.0
2009-12-10 17:15:00,0.90615,0.9066,0.90565,0.90575,3772000003.0
2009-12-10 17:20:00,0.9057,0.9058,0.90555,0.90565,2420499995.0
2009-12-10 17:25:00,0.90565,0.90585,0.90555,0.90575,3227900014.0
2009-12-10 17:30:00,0.90575,0.90615,0.9057,0.90595,5048200006.0
2009-12-10 17:35:00,0.90595,0.9065,0.90565,0.9064,5760599996.0
2009-12-10 17:40:00,0.9064,0.90665,0.90605,0.9066,4776600018.0
2009-12-10 17:45:00,0.9066,0.90665,0.90615,0.90645,5719300003.0
2009-12-10 17:50:00,0.90645,0.90655,0.90635,0.90645,4015000007.0
2009-12-10 17:55:00,0.90645,0.9065,0.9056,0.9057,4739299997.0
2009-12-10 18:00:00,0.9057,0.90585,0.90555,0.90575,4596700019.0
2009-12-10 18:05:00,0.9057,0.90585,0.9057,0.90575,2925500002.0
2009-12-10 18:10:00,0.90575,0.9059,0.90565,0.9058,3757299996.0
2009-12-10 18:15:00,0.9058,0.90595,0.90565,0.90565,4015800007.0
2009-12-10 18:20:00,0.90565,0.9058,0.9053,0.9057,3654700005.0
2009-12-10 18:25:00,0.90565,0.90585,0.9055,0.90555,3416599995.0
2009-12-10 18:30:00,0.90555,0.9058,0.90555,0.9057,3133700002.0
2009-12-10 18:35:00,0.9057,0.90585,0.90555,0.9058,3477399986.0
2009-12-10 18:40:00,0.90575,0.9062,0.90575,0.9059,2656100002.0
2009-12-10 18:45:00,0.9059,0.906,0.90575,0.90595,3395099993.0
2009-12-10 18:50:00,0.90595,0.90595,0.90515,0.90515,3143899984.0
2009-12-10 18:55:00,0.90515,0.90535,0.90495,0.9052,3487299998.0
2009-12-10 19:00:00,0.90515,0.90535,0.90495,0.9052,3479400001.0
2009-12-10 19:05:00,0.9052,0.9058,0.9052,0.9057,2945899993.0
2009-12-10 19:10:00,0.9057,0.9057,0.9052,0.90555,1231499999.0
2009-12-10 19:15:00,0.90555,0.90555,0.90525,0.9055,2030700000.0
2009-12-10 19:20:00,0.9055,0.9056,0.90535,0.90535,1509899999.0
2009-12-10 19:25:00,0.90535,0.90555,0.90515,0.90525,2563900001.0
2009-12-10 19:30:00,0.90525,0.9054,0.90515,0.90535,1537200000.0
2009-12-10 19:35:00,0.90535,0.9054,0.9052,0.9053,2359900004.0
2009-12-10 19:40:00,0.9053,0.90545,0.9052,0.9052,1204800004.0
2009-12-10 19:45:00,0.90515,0.9054,0.9051,0.90535,1962400007.0
2009-12-10 19:50:00,0.90535,0.9054,0.9051,0.90515,1697000000.0
2009-12-10 19:55:00,0.90515,0.90545,0.9051,0.90545,3441800019.0
2009-12-10 20:00:00,0.90545,0.90555,0.905,0.90535,2544499997.0
2009-12-10 20:05:00,0.90535,0.90545,0.90515,0.90515,1588699996.0
2009-12-10 20:10:00,0.90515,0.9052,0.90465,0.905,2260799990.0
2009-12-10 20:15:00,0.905,0.9053,0.90495,0.90525,2717400008.0
2009-12-10 20:20:00,0.90525,0.90535,0.90505,0.90525,2550499986.0
2009-12-10 20:25:00,0.9053,0.90535,0.905,0.905,1697600005.0
2009-12-10 20:30:00,0.905,0.9055,0.905,0.9054,1874400001.0
2009-12-10 20:35:00,0.9054,0.9056,0.9054,0.9055,1523100005.0
2009-12-10 20:40:00,0.9055,0.9057,0.90545,0.9056,1169300001.0
2009-12-10 20:45:00,0.9056,0.9056,0.90545,0.90555,1120800000.0
2009-12-10 20:50:00,0.90555,0.90555,0.90525,0.9055,885400001.0
2009-12-10 20:55:00,0.9055,0.90565,0.90545,0.9055,1080900002.0
2009-12-10 21:00:00,0.9055,0.90565,0.90525,0.90555,1592900000.0
2009-12-10 21:05:00,0.90555,0.90565,0.90505,0.90505,1504099997.0
2009-12-10 21:10:00,0.90505,0.90545,0.90495,0.9054,1119600000.0
2009-12-10 21:15:00,0.9054,0.90545,0.9047,0.9048,1428700003.0
2009-12-10 21:20:00,0.9048,0.90505,0.9046,0.9047,1870100001.0
2009-12-10 21:25:00,0.9047,0.90495,0.90465,0.9049,961100000.0
2009-12-10 21:30:00,0.90495,0.90505,0.90485,0.90495,1312499995.0
2009-12-10 21:35:00,0.90495,0.90495,0.90465,0.9049,2085200001.0
2009-12-10 21:40:00,0.9049,0.90515,0.9048,0.90485,1401199996.0
2009-12-10 21:45:00,0.90485,0.9049,0.9047,0.90485,1177899998.0
2009-12-10 21:50:00,0.90485,0.90495,0.9047,0.9049,796299996.0
2009-12-10 21:55:00,0.9049,0.90505,0.90475,0.90495,1496399998.0
2009-12-10 22:00:00,0.905,0.90515,0.9049,0.9049,1225800000.0
2009-12-10 22:05:00,0.9049,0.90515,0.9049,0.9051,741600000.0
2009-12-10 22:10:00,0.9051,0.90535,0.905,0.9052,1228300003.0
2009-12-10 22:15:00,0.90525,0.9053,0.9051,0.90525,1019200001.0
2009-12-10 22:20:00,0.9053,0.90545,0.90525,0.90535,1701099999.0
2009-12-10 22:25:00,0.90535,0.9055,0.90525,0.9054,1563499997.0
2009-12-10 22:30:00,0.90545,0.90545,0.90505,0.9051,1217000003.0
2009-12-10 22:35:00,0.9051,0.90525,0.905,0.90515,1277699999.0
2009-12-10 22:40:00,0.90515,0.9052,0.905,0.90505,1379600000.0
2009-12-10 22:45:00,0.905,0.90505,0.9047,0.90485,830800000.0
2009-12-10 22:50:00,0.90485,0.90515,0.9047,0.90515,686100000.0
2009-12-10 22:55:00,0.90515,0.9053,0.905,0.905,1853799998.0
2009-12-10 23:00:00,0.90505,0.90515,0.9049,0.905,643400000.0
2009-12-10 23:05:00,0.905,0.905,0.90475,0.90485,470700000.0
2009-12-10 23:10:00,0.9049,0.90495,0.9049,0.90495,123900000.0
2009-12-10 23:15:00,0.905,0.90505,0.9049,0.90505,313800000.0
2009-12-10 23:20:00,0.90505,0.90505,0.90485,0.905,309500000.0
2009-12-10 23:25:00,0.90495,0.9052,0.90495,0.90495,244100000.0
2009-12-10 23:30:00,0.90495,0.905,0.9047,0.9048,542300000.0
2009-12-10 23:35:00,0.9048,0.90485,0.90465,0.9048,310900000.0
2009-12-10 23:40:00,0.9048,0.9051,0.9047,0.9048,341800000.0
2009-12-10 23:45:00,0.90485,0.90515,0.90475,0.90505,636000000.0
2009-12-10 23:50:00,0.9051,0.90515,0.9048,0.905,610200000.0
2009-12-10 23:55:00,0.905,0.90515,0.9046,0.9047,849900000.0
2009-12-11 00:00:00,0.9047,0.9049,0.9044,0.90475,78600000.0
2009-12-11 00:05:00,0.9049,0.9049,0.9047,0.90485,53400000.0
2009-12-11 00:10:00,0.90485,0.90495,0.9047,0.90485,162900000.0
2009-12-11 00:15:00,0.90485,0.905,0.9046,0.9048,98000000.0
2009-12-11 00:20:00,0.9048,0.90485,0.90463,0.9048,577799996.0
2009-12-11 00:25:00,0.9048,0.90485,0.90425,0.90475,394600000.0
2009-12-11 00:30:00,0.90475,0.90495,0.90465,0.9048,862699994.0
2009-12-11 00:35:00,0.9049,0.905,0.9043,0.9046,254800000.0
2009-12-11 00:40:00,0.9046,0.90495,0.9045,0.9046,345800000.0
2009-12-11 00:45:00,0.90465,0.90475,0.9045,0.90465,131700000.0
2009-12-11 00:50:00,0.90465,0.9047,0.9045,0.90465,97200000.0
2009-12-11 00:55:00,0.90465,0.90475,0.90435,0.90448,674999994.0
2009-12-11 01:00:00,0.9046,0.90465,0.9046,0.90465,157300000.0
2009-12-11 01:05:00,0.90465,0.9047,0.90455,0.90465,149400000.0
2009-12-11 01:10:00,0.90465,0.9048,0.90455,0.90465,292400000.0
2009-12-11 01:15:00,0.90465,0.90515,0.9046,0.905,850800000.0
2009-12-11 01:20:00,0.905,0.90505,0.9049,0.90495,439200000.0
2009-12-11 01:25:00,0.90495,0.905,0.9045,0.905,127180000.0
2009-12-11 01:30:00,0.905,0.9052,0.90495,0.90495,727600000.0
2009-12-11 01:35:00,0.90495,0.905,0.9049,0.90495,364100000.0
2009-12-11 01:40:00,0.9049,0.9049,0.90455,0.9046,441180000.0
2009-12-11 01:45:00,0.90455,0.90465,0.90445,0.90455,364620000.0
2009-12-11 01:50:00,0.9045,0.90485,0.9045,0.9046,211200000.0
2009-12-11 01:55:00,0.90465,0.9049,0.9046,0.90485,268500000.0
2009-12-11 02:00:00,0.90485,0.90505,0.9048,0.90485,1330700001.0
2009-12-11 02:05:00,0.90485,0.90505,0.9048,0.90495,842800000.0
2009-12-11 02:10:00,0.905,0.90505,0.9048,0.9048,612000000.0
2009-12-11 02:15:00,0.90485,0.9049,0.90435,0.9045,1272599999.0
2009-12-11 02:20:00,0.9045,0.90465,0.9044,0.9046,1656600001.0
2009-12-11 02:25:00,0.9046,0.9049,0.90455,0.9047,2768899996.0
2009-12-11 02:30:00,0.9047,0.90475,0.9046,0.90465,1235900001.0
2009-12-11 02:35:00,0.90465,0.9047,0.90455,0.9046,964099995.0
2009-12-11 02:40:00,0.9046,0.90485,0.9046,0.9048,1484900004.0
2009-12-11 02:45:00,0.90485,0.9053,0.9048,0.90525,1029600000.0
2009-12-11 02:50:00,0.90525,0.9053,0.905,0.905,1679600001.0
2009-12-11 02:55:00,0.9051,0.90525,0.9049,0.9051,2348199996.0
2009-12-11 03:00:00,0.9051,0.90525,0.90495,0.90525,1828300005.0
2009-12-11 03:05:00,0.90525,0.90535,0.90515,0.90525,647100000.0
2009-12-11 03:10:00,0.9052,0.90525,0.90505,0.90525,1249800001.0
2009-12-11 03:15:00,0.90525,0.90525,0.90495,0.90505,1629100001.0
2009-12-11 03:20:00,0.90505,0.90525,0.90505,0.90515,1515899999.0
2009-12-11 03:25:00,0.90515,0.9053,0.90505,0.9052,1737800001.0
2009-12-11 03:30:00,0.9052,0.90525,0.9048,0.905,1056600001.0
2009-12-11 03:35:00,0.905,0.90505,0.90495,0.90505,1718100003.0
2009-12-11 03:40:00,0.9051,0.90515,0.90505,0.90515,1371500005.0
2009-12-11 03:45:00,0.90515,0.90515,0.90495,0.90505,1749699998.0
2009-12-11 03:50:00,0.90505,0.90505,0.90475,0.9049,2047199997.0
2009-12-11 03:55:00,0.9049,0.9049,0.9047,0.90475,2536100009.0
2009-12-11 04:00:00,0.90475,0.90485,0.9045,0.9048,2035379997.0
2009-12-11 04:05:00,0.9048,0.905,0.9047,0.9049,2419400005.0
2009-12-11 04:10:00,0.9049,0.90505,0.90475,0.90475,2613799997.0
2009-12-11 04:15:00,0.9048,0.90485,0.9045,0.90465,2416100000.0
2009-12-11 04:20:00,0.90465,0.9049,0.9044,0.9047,2061500000.0
2009-12-11 04:25:00,0.9047,0.9049,0.9047,0.90485,999999998.0
2009-12-11 04:30:00,0.9049,0.9049,0.9047,0.9048,1425199992.0
2009-12-11 04:35:00,0.9048,0.9048,0.90445,0.90445,1665000007.0
2009-12-11 04:40:00,0.90445,0.90455,0.90445,0.90445,1564099996.0
2009-12-11 04:45:00,0.90445,0.9045,0.9042,0.9043,1213499999.0
2009-12-11 04:50:00,0.90425,0.90435,0.90405,0.90405,2509399999.0
2009-12-11 04:55:00,0.90405,0.9043,0.9037,0.9038,2806500001.0
2009-12-11 05:00:00,0.9038,0.9041,0.9038,0.904,1189200000.0
2009-12-11 05:05:00,0.904,0.90405,0.9024,0.9025,3459600005.0
2009-12-11 05:10:00,0.9025,0.9029,0.90235,0.9025,3230100004.0
2009-12-11 05:15:00,0.9025,0.90285,0.9023,0.9024,1660300002.0
2009-12-11 05:20:00,0.90245,0.90245,0.90205,0.9023,2185700003.0
2009-12-11 05:25:00,0.9023,0.90275,0.9023,0.9027,1873700002.0
2009-12-11 05:30:00,0.9027,0.9027,0.90225,0.9023,1040700001.0
2009-12-11 05:35:00,0.9023,0.90275,0.9023,0.90265,1692899997.0
2009-12-11 05:40:00,0.90265,0.9028,0.90245,0.90275,1743500004.0
2009-12-11 05:45:00,0.90275,0.90295,0.9027,0.90295,694899999.0
2009-12-11 05:50:00,0.90295,0.9031,0.90295,0.90295,2003300004.0
2009-12-11 05:55:00,0.90295,0.903,0.90235,0.9024,2390600004.0
2009-12-11 06:00:00,0.9024,0.90255,0.9023,0.9025,1241599998.0
2009-12-11 06:05:00,0.9025,0.9026,0.90245,0.9026,549300000.0
2009-12-11 06:10:00,0.9027,0.9028,0.90265,0.90265,578100001.0
2009-12-11 06:15:00,0.90265,0.90265,0.90245,0.90245,523200000.0
2009-12-11 06:20:00,0.90245,0.90295,0.90245,0.90285,1722400001.0
2009-12-11 06:25:00,0.90285,0.90295,0.9027,0.90285,1993700008.0
2009-12-11 06:30:00,0.90285,0.9029,0.9026,0.90265,1465899998.0
2009-12-11 06:35:00,0.90265,0.90285,0.9026,0.90275,2195200003.0
2009-12-11 06:40:00,0.90275,0.9029,0.90265,0.90285,1187699999.0
2009-12-11 06:45:00,0.90285,0.90285,0.90255,0.9027,906400000.0
2009-12-11 06:50:00,0.9027,0.90275,0.90255,0.9026,1034799999.0
2009-12-11 06:55:00,0.9026,0.9028,0.90255,0.9028,992099998.0
2009-12-11 07:00:00,0.9028,0.90285,0.90265,0.90265,914500003.0
2009-12-11 07:05:00,0.90265,0.9027,0.90265,0.90265,726599997.0
2009-12-11 07:10:00,0.90265,0.9027,0.9026,0.90265,2343499998.0
2009-12-11 07:15:00,0.90265,0.90285,0.90245,0.90245,1615500000.0
2009-12-11 07:20:00,0.90245,0.90285,0.90245,0.9028,1820999996.0
2009-12-11 07:25:00,0.90285,0.9029,0.90275,0.90285,935400001.0
2009-12-11 07:30:00,0.90285,0.9031,0.9028,0.90305,1505500005.0
2009-12-11 07:35:00,0.90305,0.90315,0.90295,0.90315,795499996.0
2009-12-11 07:40:00,0.90315,0.90315,0.9026,0.9026,1571099989.0
2009-12-11 07:45:00,0.9026,0.9026,0.9024,0.9026,838799999.0
2009-12-11 07:50:00,0.9026,0.9028,0.9025,0.90255,2298700002.0
2009-12-11 07:55:00,0.90255,0.9026,0.9024,0.9024,452300000.0
2009-12-11 08:00:00,0.9024,0.9025,0.90235,0.9024,1051200002.0
2009-12-11 08:05:00,0.9024,0.9024,0.90215,0.90225,2232499993.0
2009-12-11 08:10:00,0.90225,0.90245,0.9021,0.90225,1144999997.0
2009-12-11 08:15:00,0.90225,0.9025,0.90225,0.9025,1444599999.0
2009-12-11 08:20:00,0.9025,0.90275,0.90245,0.90265,1800700006.0
2009-12-11 08:25:00,0.90265,0.90305,0.90265,0.9027,2622400005.0
2009-12-11 08:30:00,0.9027,0.903,0.9027,0.90295,2618099997.0
2009-12-11 08:35:00,0.90295,0.90315,0.9024,0.9025,2723300002.0
2009-12-11 08:40:00,0.9025,0.90275,0.9024,0.90265,2411300003.0
2009-12-11 08:45:00,0.90265,0.90285,0.90255,0.90265,2663200002.0
2009-12-11 08:50:00,0.90275,0.90285,0.90235,0.90235,924899999.0
2009-12-11 08:55:00,0.90235,0.9025,0.90215,0.9025,1982400001.0
2009-12-11 09:00:00,0.9025,0.90335,0.9024,0.9029,1907500006.0
2009-12-11 09:05:00,0.90295,0.90375,0.90295,0.90375,2608800000.0
2009-12-11 09:10:00,0.90375,0.9042,0.9036,0.9037,4127100015.0
2009-12-11 09:15:00,0.9037,0.90385,0.90325,0.90335,3530000007.0
2009-12-11 09:20:00,0.90335,0.90355,0.90325,0.90345,2795200006.0
2009-12-11 09:25:00,0.90345,0.9035,0.9033,0.90335,1380500009.0
2009-12-11 09:30:00,0.90335,0.9042,0.90335,0.9041,2310299998.0
2009-12-11 09:35:00,0.9041,0.9041,0.90375,0.9041,3853699999.0
2009-12-11 09:40:00,0.9041,0.90425,0.9039,0.904,3178300004.0
2009-12-11 09:45:00,0.904,0.90405,0.90375,0.9039,2425199994.0
2009-12-11 09:50:00,0.9039,0.9042,0.90385,0.90385,2187399998.0
2009-12-11 09:55:00,0.90385,0.90395,0.90375,0.90395,1233000003.0
2009-12-11 10:00:00,0.90395,0.90415,0.90295,0.90315,2820700000.0
2009-12-11 10:05:00,0.90315,0.90315,0.9022,0.9023,4211200006.0
2009-12-11 10:10:00,0.9023,0.90295,0.90225,0.90285,3246700011.0
2009-12-11 10:15:00,0.9029,0.9032,0.90275,0.9032,2817300004.0
2009-12-11 10:20:00,0.90315,0.90325,0.9028,0.9031,2209500002.0
2009-12-11 10:25:00,0.90305,0.90335,0.903,0.90335,2915200004.0
2009-12-11 10:30:00,0.9033,0.90345,0.9032,0.9034,1258700000.0
2009-12-11 10:35:00,0.90335,0.90345,0.9032,0.9033,865599998.0
2009-12-11 10:40:00,0.9033,0.90355,0.90315,0.9032,2470100007.0
2009-12-11 10:45:00,0.9032,0.9033,0.90295,0.9032,3474799996.0
2009-12-11 10:50:00,0.9032,0.90335,0.9031,0.90325,3137100007.0
2009-12-11 10:55:00,0.90325,0.90395,0.9032,0.90395,3219400003.0
2009-12-11 11:00:00,0.90395,0.90395,0.903,0.90305,1897300000.0
2009-12-11 11:05:00,0.9031,0.9032,0.90255,0.90315,2983799999.0
2009-12-11 11:10:00,0.90315,0.9034,0.90305,0.9034,2308000002.0
2009-12-11 11:15:00,0.9034,0.90385,0.90325,0.90365,2112300000.0
2009-12-11 11:20:00,0.90365,0.90365,0.903,0.903,1847600001.0
2009-12-11 11:25:00,0.903,0.90335,0.903,0.90325,2652099998.0
2009-12-11 11:30:00,0.90335,0.9041,0.9033,0.90405,4111899998.0
2009-12-11 11:35:00,0.90405,0.9045,0.9038,0.9043,2627200002.0
2009-12-11 11:40:00,0.9043,0.9047,0.90405,0.9047,3042900004.0
2009-12-11 11:45:00,0.9047,0.90515,0.90445,0.90465,4844499993.0
2009-12-11 11:50:00,0.9047,0.9049,0.90445,0.90455,2907600002.0
2009-12-11 11:55:00,0.90455,0.90465,0.904,0.90415,1733299996.0
2009-12-11 12:00:00,0.9041,0.9041,0.9038,0.90395,1372700000.0
2009-12-11 12:05:00,0.90395,0.90415,0.90385,0.904,2317900000.0
2009-12-11 12:10:00,0.904,0.90435,0.904,0.9042,1476600000.0
2009-12-11 12:15:00,0.9042,0.90455,0.90405,0.90455,1467699999.0
2009-12-11 12:20:00,0.90455,0.90475,0.9045,0.9046,1849900001.0
2009-12-11 12:25:00,0.9046,0.90475,0.90435,0.9046,1838000003.0
2009-12-11 12:30:00,0.9046,0.90515,0.9046,0.90495,4597499999.0
2009-12-11 12:35:00,0.905,0.90515,0.9049,0.905,3041199999.0
2009-12-11 12:40:00,0.905,0.9062,0.9049,0.90605,3202899995.0
2009-12-11 12:45:00,0.9061,0.9061,0.90565,0.9057,1735699999.0
2009-12-11 12:50:00,0.9057,0.906,0.90565,0.90575,2175400001.0
2009-12-11 12:55:00,0.90575,0.906,0.90545,0.90555,3463700004.0
2009-12-11 13:00:00,0.90555,0.90585,0.9053,0.9057,3055200006.0
2009-12-11 13:05:00,0.9057,0.9058,0.9055,0.9057,1709700002.0
2009-12-11 13:10:00,0.9057,0.90605,0.90565,0.90585,1399300000.0
2009-12-11 13:15:00,0.90585,0.9063,0.90585,0.9062,2340099998.0
2009-12-11 13:20:00,0.9062,0.90685,0.9062,0.90685,2652299987.0
2009-12-11 13:25:00,0.90685,0.90685,0.9064,0.9064,2348899991.0
2009-12-11 13:30:00,0.9064,0.90675,0.9063,0.90655,2825700004.0
2009-12-11 13:35:00,0.90655,0.90655,0.90615,0.90615,1979699997.0
2009-12-11 13:40:00,0.90615,0.9063,0.90585,0.90595,1608599995.0
2009-12-11 13:45:00,0.90595,0.9062,0.9058,0.9062,1415399998.0
2009-12-11 13:50:00,0.9062,0.9063,0.90615,0.9063,1554000002.0
2009-12-11 13:55:00,0.90625,0.90645,0.90625,0.9064,1831699996.0
2009-12-11 14:00:00,0.9064,0.9064,0.90615,0.9062,2010400006.0
2009-12-11 14:05:00,0.9062,0.90625,0.9058,0.9059,2005800001.0
2009-12-11 14:10:00,0.9059,0.90655,0.9059,0.9065,2025500000.0
2009-12-11 14:15:00,0.9065,0.9065,0.90585,0.90585,2038500001.0
2009-12-11 14:20:00,0.90585,0.90605,0.9057,0.90595,3635099997.0
2009-12-11 14:25:00,0.90595,0.9062,0.90585,0.90585,3930000009.0
2009-12-11 14:30:00,0.90585,0.9064,0.9058,0.90625,2324900004.0
2009-12-11 14:35:00,0.90625,0.90625,0.9058,0.90615,2169900000.0
2009-12-11 14:40:00,0.90615,0.90615,0.906,0.90605,1343100000.0
2009-12-11 14:45:00,0.90605,0.9061,0.9059,0.90595,1659299999.0
2009-12-11 14:50:00,0.90595,0.9062,0.90575,0.9061,1839899995.0
2009-12-11 14:55:00,0.9061,0.9061,0.9058,0.9059,1307700002.0
2009-12-11 15:00:00,0.9059,0.90595,0.90575,0.9058,1517999999.0
2009-12-11 15:05:00,0.9058,0.9058,0.90535,0.90535,1596499999.0
2009-12-11 15:10:00,0.90535,0.9054,0.9051,0.9053,1824499999.0
2009-12-11 15:15:00,0.90525,0.90535,0.9051,0.90525,2218900000.0
2009-12-11 15:20:00,0.90525,0.9054,0.905,0.90525,1369700002.0
2009-12-11 15:25:00,0.90525,0.9057,0.9051,0.9052,1895899998.0
2009-12-11 15:30:00,0.90525,0.90545,0.9049,0.90515,4301160002.0
2009-12-11 15:35:00,0.90515,0.9056,0.90505,0.9053,3753979997.0
2009-12-11 15:40:00,0.9053,0.9055,0.90505,0.90535,3560099994.0
2009-12-11 15:45:00,0.90535,0.9055,0.9051,0.90515,2475299993.0
2009-12-11 15:50:00,0.90515,0.90525,0.90475,0.90505,2112300001.0
2009-12-11 15:55:00,0.90505,0.90515,0.90405,0.90415,4098079996.0
2009-12-11 16:00:00,0.90415,0.90565,0.9037,0.90485,3886740010.0
2009-12-11 16:05:00,0.9049,0.9049,0.90395,0.90425,4488200002.0
2009-12-11 16:10:00,0.90415,0.9042,0.90345,0.90345,5373860002.0
2009-12-11 16:15:00,0.90345,0.90405,0.9032,0.90395,5235599999.0
2009-12-11 16:20:00,0.904,0.9044,0.90395,0.90435,3592399992.0
2009-12-11 16:25:00,0.90435,0.90435,0.90305,0.90315,2947980002.0
2009-12-11 16:30:00,0.90315,0.90345,0.9025,0.9027,5763999999.0
2009-12-11 16:35:00,0.9027,0.90275,0.9022,0.90255,3440499999.0
2009-12-11 16:40:00,0.90255,0.903,0.90255,0.90285,4169100003.0
2009-12-11 16:45:00,0.9028,0.90305,0.90255,0.90285,4062500003.0
2009-12-11 16:50:00,0.90285,0.90285,0.9025,0.9025,4136199992.0
2009-12-11 16:55:00,0.9025,0.90265,0.90205,0.90205,4472500003.0
2009-12-11 17:00:00,0.90205,0.90285,0.90205,0.9023,5722300005.0
2009-12-11 17:05:00,0.9023,0.9024,0.90085,0.9011,4342500006.0
2009-12-11 17:10:00,0.9011,0.9014,0.90065,0.90095,3764900002.0
2009-12-11 17:15:00,0.90095,0.9011,0.8999,0.90045,4029800001.0
2009-12-11 17:20:00,0.9004,0.9009,0.90025,0.90075,2995100000.0
2009-12-11 17:25:00,0.90075,0.9017,0.9005,0.90155,4221200002.0
2009-12-11 17:30:00,0.90155,0.9017,0.90125,0.9014,4312299999.0
2009-12-11 17:35:00,0.9014,0.90175,0.90125,0.90165,4955999998.0
2009-12-11 17:40:00,0.9017,0.902,0.901,0.9013,2937300000.0
2009-12-11 17:45:00,0.90125,0.90155,0.901,0.90145,3353300004.0
2009-12-11 17:50:00,0.90145,0.9015,0.901,0.90115,3334999999.0
2009-12-11 17:55:00,0.90115,0.9014,0.90065,0.90075,3276399999.0
2009-12-11 18:00:00,0.90075,0.90095,0.9003,0.90085,2749900000.0
2009-12-11 18:05:00,0.90085,0.90085,0.89975,0.89975,2679399999.0
2009-12-11 18:10:00,0.89975,0.90035,0.89965,0.89995,3378179999.0
2009-12-11 18:15:00,0.9,0.90035,0.899,0.899,4306900000.0
2009-12-11 18:20:00,0.89905,0.89915,0.89805,0.8983,3825700008.0
2009-12-11 18:25:00,0.8983,0.8991,0.8982,0.8989,3782200002.0
2009-12-11 18:30:00,0.8989,0.8991,0.8986,0.89865,2601999999.0
2009-12-11 18:35:00,0.89865,0.89885,0.89845,0.89875,3613500005.0
2009-12-11 18:40:00,0.89875,0.8989,0.8985,0.89885,2968899986.0
2009-12-11 18:45:00,0.89885,0.8993,0.8987,0.89895,2301899998.0
2009-12-11 18:50:00,0.89905,0.8992,0.8989,0.8991,1546800001.0
2009-12-11 18:55:00,0.8991,0.89925,0.8989,0.89915,3534700012.0
2009-12-11 19:00:00,0.89915,0.89945,0.8991,0.89925,2806300002.0
2009-12-11 19:05:00,0.8993,0.89935,0.89895,0.89905,4792999999.0
2009-12-11 19:10:00,0.89905,0.8992,0.89895,0.899,3984100001.0
2009-12-11 19:15:00,0.899,0.8991,0.89885,0.89905,3430300021.0
2009-12-11 19:20:00,0.899,0.89915,0.8989,0.8991,4598600000.0
2009-12-11 19:25:00,0.899,0.8991,0.89885,0.89895,3941900005.0
2009-12-11 19:30:00,0.89895,0.8991,0.89875,0.8989,3269400005.0
2009-12-11 19:35:00,0.8989,0.89895,0.8982,0.89835,2183799997.0
2009-12-11 19:40:00,0.89835,0.8989,0.8982,0.8988,3179200003.0
2009-12-11 19:45:00,0.8988,0.8994,0.8988,0.89915,4659900003.0
2009-12-11 19:50:00,0.89915,0.8993,0.8991,0.89915,1647100002.0
2009-12-11 19:55:00,0.8992,0.9002,0.8992,0.9002,3040100000.0
2009-12-11 20:00:00,0.9002,0.90025,0.89925,0.8993,3176999988.0
2009-12-11 20:05:00,0.8993,0.8997,0.89925,0.89955,3061899987.0
2009-12-11 20:10:00,0.8996,0.89985,0.89955,0.89975,2832799994.0
2009-12-11 20:15:00,0.89975,0.8998,0.89945,0.89965,2235399999.0
2009-12-11 20:20:00,0.89965,0.89975,0.8996,0.89965,1360900002.0
2009-12-11 20:25:00,0.89965,0.9,0.89955,0.8997,2659699995.0
2009-12-11 20:30:00,0.8997,0.89975,0.89945,0.89955,3629699995.0
2009-12-11 20:35:00,0.8995,0.8996,0.89945,0.89955,1857600002.0
2009-12-11 20:40:00,0.89955,0.8998,0.8995,0.89965,2008899999.0
2009-12-11 20:45:00,0.89965,0.8998,0.8994,0.89945,1456300002.0
2009-12-11 20:50:00,0.89945,0.8996,0.8994,0.8995,1591299993.0
2009-12-11 20:55:00,0.8995,0.8996,0.89945,0.8995,1811199995.0
2009-12-11 21:00:00,0.8995,0.89955,0.8994,0.89955,2060300001.0
2009-12-11 21:05:00,0.89955,0.8996,0.89945,0.89945,3271499997.0
2009-12-11 21:10:00,0.8995,0.89975,0.8995,0.89975,3125099987.0
2009-12-11 21:15:00,0.89975,0.8998,0.89955,0.89965,1210099998.0
2009-12-11 21:20:00,0.89965,0.8997,0.89955,0.89965,1107599999.0
2009-12-11 21:25:00,0.89965,0.8998,0.8996,0.8998,2319600000.0
2009-12-11 21:30:00,0.8998,0.89985,0.8996,0.8996,2889999999.0
2009-12-11 21:35:00,0.8996,0.89975,0.89955,0.89975,1141500003.0
2009-12-11 21:40:00,0.89975,0.89995,0.8996,0.89985,2162999998.0
2009-12-11 21:45:00,0.89985,0.90005,0.89985,0.8999,2561300002.0
2009-12-11 21:50:00,0.8999,0.9,0.89965,0.89975,1685099994.0
2009-12-11 21:55:00,0.89975,0.9001,0.8997,0.9,3196499994.0
2009-12-11 22:00:00,0.9,0.90015,0.89995,0.90005,1289299998.0
2009-12-11 22:05:00,0.9001,0.9003,0.90005,0.90015,737900000.0
2009-12-11 22:10:00,0.90015,0.9002,0.90005,0.9002,240000000.0
2009-12-11 22:15:00,0.90015,0.90025,0.9,0.90015,535100000.0
2009-12-11 22:20:00,0.90015,0.9003,0.90015,0.9002,424600000.0
2009-12-11 22:25:00,0.9002,0.90025,0.9001,0.90025,695100000.0
2009-12-11 22:30:00,0.90025,0.90035,0.9002,0.9003,548400000.0
2009-12-11 22:35:00,0.9003,0.9004,0.9003,0.9004,535900000.0
2009-12-11 22:40:00,0.9004,0.9006,0.9003,0.90045,1354000000.0
2009-12-11 22:45:00,0.90045,0.90075,0.90025,0.90065,1745800001.0
2009-12-11 22:50:00,0.9007,0.9007,0.9004,0.9004,826100000.0
2009-12-11 22:55:00,0.9004,0.90065,0.90035,0.90045,614900000.0
2009-12-11 23:00:00,0.90055,0.9006,0.89955,0.89995,595880000.0
2009-12-11 23:05:00,0.9,0.9,0.8996,0.8998,1594200000.0
2009-12-11 23:10:00,0.89975,0.8999,0.89965,0.8998,697200000.0
2009-12-11 23:15:00,0.89975,0.89985,0.8996,0.89975,421000000.0
2009-12-11 23:20:00,0.89985,0.89985,0.89925,0.89935,584099999.0
2009-12-11 23:25:00,0.89935,0.89965,0.89935,0.89955,350000000.0
2009-12-11 23:30:00,0.8995,0.8996,0.8994,0.89955,629600000.0
2009-12-11 23:35:00,0.89955,0.89955,0.89905,0.8994,726600000.0
2009-12-11 23:40:00,0.89935,0.8994,0.8991,0.8992,706700000.0
2009-12-11 23:45:00,0.8992,0.8993,0.89895,0.89925,594600000.0
2009-12-11 23:50:00,0.89925,0.89945,0.89895,0.89935,1077600000.0
2009-12-11 23:55:00,0.89935,0.8995,0.89835,0.8985,636100000.0
2009-12-14 00:00:00,0.89975,0.89975,0.89915,0.8995,104900000.0
2009-12-14 00:05:00,0.8995,0.8995,0.89938,0.8995,1177300003.0
2009-12-14 00:10:00,0.8994,0.89968,0.8993,0.8993,616100001.0
2009-12-14 00:15:00,0.8993,0.8998,0.8993,0.8996,724700006.0
2009-12-14 00:20:00,0.89965,0.89985,0.89945,0.8998,244700000.0
2009-12-14 00:25:00,0.8998,0.89995,0.8995,0.89955,331900000.0
2009-12-14 00:30:00,0.89955,0.90005,0.89945,0.8996,480300000.0
2009-12-14 00:35:00,0.89965,0.9001,0.8994,0.8996,670500000.0
2009-12-14 00:40:00,0.8996,0.9001,0.89935,0.8996,924400000.0
2009-12-14 00:45:00,0.8996,0.90015,0.8996,0.8997,555900000.0
2009-12-14 00:50:00,0.8997,0.9005,0.89965,0.9005,353400000.0
2009-12-14 00:55:00,0.9005,0.90085,0.90025,0.90085,545400000.0
2009-12-14 01:00:00,0.901,0.90105,0.90055,0.901,479500000.0
2009-12-14 01:05:00,0.901,0.9013,0.9006,0.9013,607300000.0
2009-12-14 01:10:00,0.90125,0.9013,0.901,0.9011,416800000.0
2009-12-14 01:15:00,0.9011,0.90125,0.90095,0.9011,518000000.0
2009-12-14 01:20:00,0.90105,0.9013,0.90105,0.90125,210500000.0
2009-12-14 01:25:00,0.90125,0.90135,0.9012,0.9013,331300000.0
2009-12-14 01:30:00,0.9013,0.90155,0.9012,0.90135,1711299997.0
2009-12-14 01:35:00,0.90135,0.9014,0.9012,0.90135,1209599999.0
2009-12-14 01:40:00,0.90135,0.90145,0.901,0.90105,2596399994.0
2009-12-14 01:45:00,0.901,0.90105,0.90095,0.90105,801600001.0
2009-12-14 01:50:00,0.90105,0.9015,0.90105,0.90135,1367800000.0
2009-12-14 01:55:00,0.9014,0.9014,0.90095,0.901,863699997.0
2009-12-14 02:00:00,0.90105,0.90115,0.90055,0.9009,2102900001.0
2009-12-14 02:05:00,0.90075,0.90085,0.90055,0.90075,679700000.0
2009-12-14 02:10:00,0.90075,0.90115,0.9007,0.90115,721100001.0
2009-12-14 02:15:00,0.90115,0.90115,0.90075,0.9008,1857399999.0
2009-12-14 02:20:00,0.90075,0.9008,0.9004,0.90045,738899999.0
2009-12-14 02:25:00,0.90045,0.90065,0.9001,0.9002,643200000.0
2009-12-14 02:30:00,0.9002,0.90065,0.90015,0.9006,1404800000.0
2009-12-14 02:35:00,0.9006,0.901,0.9006,0.90085,1876699999.0
2009-12-14 02:40:00,0.90085,0.90125,0.90075,0.9012,703300000.0
2009-12-14 02:45:00,0.9012,0.9015,0.90105,0.9015,1497300000.0
2009-12-14 02:50:00,0.9015,0.90155,0.90135,0.9015,1003800000.0
2009-12-14 02:55:00,0.9015,0.90175,0.9013,0.9014,1504399999.0
2009-12-14 03:00:00,0.90145,0.90205,0.90105,0.9018,2168200002.0
2009-12-14 03:05:00,0.90185,0.90205,0.9016,0.90185,1189800000.0
2009-12-14 03:10:00,0.90185,0.9022,0.90185,0.902,913800000.0
2009-12-14 03:15:00,0.902,0.90225,0.90195,0.90215,879800000.0
2009-12-14 03:20:00,0.90215,0.9024,0.90205,0.90225,703799999.0
2009-12-14 03:25:00,0.90225,0.9023,0.9021,0.90215,1390299998.0
2009-12-14 03:30:00,0.90215,0.9023,0.902,0.90225,1570199998.0
2009-12-14 03:35:00,0.90225,0.9023,0.90205,0.90215,1155200000.0
2009-12-14 03:40:00,0.9021,0.90225,0.90195,0.9022,1464700001.0
2009-12-14 03:45:00,0.9022,0.9023,0.90205,0.9021,1883000000.0
2009-12-14 03:50:00,0.9021,0.9022,0.90195,0.9022,2174799998.0
2009-12-14 03:55:00,0.9022,0.90255,0.90205,0.9024,2124500000.0
2009-12-14 04:00:00,0.9024,0.90255,0.9022,0.90225,1323700001.0
2009-12-14 04:05:00,0.90225,0.9027,0.90225,0.9026,1554599999.0
2009-12-14 04:10:00,0.9026,0.90275,0.90255,0.9026,1469100002.0
2009-12-14 04:15:00,0.9026,0.90275,0.9025,0.90275,2039400001.0
2009-12-14 04:20:00,0.90275,0.9028,0.90255,0.90275,1274200000.0
2009-12-14 04:25:00,0.90275,0.90275,0.90265,0.90275,1251100000.0
2009-12-14 04:30:00,0.90275,0.90275,0.90235,0.9025,1346000000.0
2009-12-14 04:35:00,0.9025,0.90285,0.90245,0.9027,1431300000.0
2009-12-14 04:40:00,0.90275,0.90285,0.90265,0.90275,1627200001.0
2009-12-14 04:45:00,0.90275,0.90275,0.9022,0.90225,1351400001.0
2009-12-14 04:50:00,0.90225,0.9025,0.90225,0.90245,782900000.0
2009-12-14 04:55:00,0.9025,0.9028,0.90245,0.9025,1520299997.0
2009-12-14 05:00:00,0.9025,0.90265,0.9024,0.90245,1416800004.0
2009-12-14 05:05:00,0.90245,0.9029,0.9024,0.9029,1455800002.0
2009-12-14 05:10:00,0.90285,0.9029,0.90255,0.90255,1471300002.0
2009-12-14 05:15:00,0.90255,0.90255,0.90235,0.9025,1940399999.0
2009-12-14 05:20:00,0.90255,0.90255,0.90205,0.9021,1475300002.0
2009-12-14 05:25:00,0.9021,0.90225,0.90185,0.90185,2338099999.0
2009-12-14 05:30:00,0.90185,0.90255,0.90185,0.9024,2511899997.0
2009-12-14 05:35:00,0.9024,0.9024,0.9021,0.9021,1707700001.0
2009-12-14 05:40:00,0.90215,0.90235,0.902,0.9023,1673400000.0
2009-12-14 05:45:00,0.9023,0.9024,0.90225,0.9023,993000001.0
2009-12-14 05:50:00,0.9023,0.90245,0.90225,0.9024,1454000000.0
2009-12-14 05:55:00,0.9024,0.9032,0.90235,0.90305,1493100001.0
2009-12-14 06:00:00,0.90305,0.90315,0.90285,0.903,818100000.0
2009-12-14 06:05:00,0.90305,0.90305,0.90285,0.90295,823100000.0
2009-12-14 06:10:00,0.90295,0.90295,0.9027,0.90275,574400000.0
2009-12-14 06:15:00,0.90275,0.90275,0.9025,0.90265,732900000.0
2009-12-14 06:20:00,0.90265,0.90285,0.9012,0.90255,2258260000.0
2009-12-14 06:25:00,0.90255,0.90275,0.9019,0.90195,2197700001.0
2009-12-14 06:30:00,0.9019,0.9019,0.89985,0.90055,2046599999.0
2009-12-14 06:35:00,0.90055,0.9013,0.9005,0.9011,1113300000.0
2009-12-14 06:40:00,0.9011,0.9013,0.90035,0.90035,1960600000.0
2009-12-14 06:45:00,0.9004,0.90065,0.90035,0.90045,2379900001.0
2009-12-14 06:50:00,0.90045,0.90055,0.9,0.90015,1057100000.0
2009-12-14 06:55:00,0.90015,0.9002,0.89975,0.89985,1465500000.0
2009-12-14 07:00:00,0.89985,0.89985,0.89895,0.8992,1682099999.0
2009-12-14 07:05:00,0.89915,0.8992,0.89895,0.89905,943899999.0
2009-12-14 07:10:00,0.89905,0.8992,0.899,0.8992,790500000.0
2009-12-14 07:15:00,0.8992,0.8992,0.899,0.8992,1524699998.0
2009-12-14 07:20:00,0.8992,0.89965,0.8992,0.8996,1275100000.0
2009-12-14 07:25:00,0.89965,0.89965,0.8994,0.89955,648900000.0
2009-12-14 07:30:00,0.89955,0.8998,0.8993,0.8998,822300000.0
2009-12-14 07:35:00,0.89975,0.8998,0.89945,0.89955,1423700000.0
2009-12-14 07:40:00,0.89955,0.89955,0.89905,0.89935,1026400001.0
2009-12-14 07:45:00,0.8993,0.89985,0.89925,0.8996,1915400004.0
2009-12-14 07:50:00,0.89965,0.89995,0.89965,0.89985,747000000.0
2009-12-14 07:55:00,0.89985,0.8999,0.8995,0.89965,815200000.0
2009-12-14 08:00:00,0.89965,0.89975,0.89915,0.8994,1110600002.0
2009-12-14 08:05:00,0.8994,0.89985,0.89935,0.89965,1542900000.0
2009-12-14 08:10:00,0.8996,0.89985,0.89955,0.8996,1592800001.0
2009-12-14 08:15:00,0.89965,0.89965,0.89945,0.8996,716099999.0
2009-12-14 08:20:00,0.89965,0.9,0.89955,0.8999,1392400001.0
2009-12-14 08:25:00,0.8999,0.90055,0.8998,0.9001,2214999999.0
2009-12-14 08:30:00,0.9001,0.9012,0.90005,0.9005,1679500002.0
2009-12-14 08:35:00,0.9005,0.9012,0.90045,0.901,1256100002.0
2009-12-14 08:40:00,0.901,0.90105,0.9006,0.90065,932680000.0
2009-12-14 08:45:00,0.9007,0.90125,0.9007,0.90095,1204580003.0
2009-12-14 08:50:00,0.90095,0.9022,0.9008,0.90215,2471519996.0
2009-12-14 08:55:00,0.90215,0.90215,0.9008,0.9008,2571600000.0
2009-12-14 09:00:00,0.90075,0.9031,0.9007,0.903,3011080001.0
2009-12-14 09:05:00,0.903,0.9041,0.9029,0.904,3137500008.0
2009-12-14 09:10:00,0.90395,0.90405,0.9039,0.90395,3217100033.0
2009-12-14 09:15:00,0.90395,0.90455,0.9039,0.9045,1756499993.0
2009-12-14 09:20:00,0.9045,0.90475,0.9044,0.9047,1516899996.0
2009-12-14 09:25:00,0.9047,0.90485,0.9036,0.9037,1884460000.0
2009-12-14 09:30:00,0.9037,0.9038,0.9032,0.90345,2210199997.0
2009-12-14 09:35:00,0.90345,0.90375,0.90335,0.9035,3599400005.0
2009-12-14 09:40:00,0.9035,0.9038,0.90335,0.90365,1967500000.0
2009-12-14 09:45:00,0.90365,0.90375,0.90325,0.90335,3583999995.0
2009-12-14 09:50:00,0.90335,0.9034,0.903,0.90305,2203400001.0
2009-12-14 09:55:00,0.90305,0.9032,0.90295,0.90295,2893700004.0
2009-12-14 10:00:00,0.90295,0.90295,0.9022,0.90225,2595299996.0
2009-12-14 10:05:00,0.90225,0.90245,0.90135,0.90195,3939799999.0
2009-12-14 10:10:00,0.90195,0.90215,0.9017,0.9021,2842100006.0
2009-12-14 10:15:00,0.9021,0.90215,0.90175,0.90195,3923699990.0
2009-12-14 10:20:00,0.90195,0.90255,0.9018,0.90185,3143499999.0
2009-12-14 10:25:00,0.90185,0.90205,0.90175,0.9018,1772299997.0
2009-12-14 10:30:00,0.9018,0.90185,0.9016,0.90175,2667799993.0
2009-12-14 10:35:00,0.90175,0.9022,0.9017,0.9022,2007399989.0
2009-12-14 10:40:00,0.90225,0.9024,0.9018,0.9022,1706899998.0
2009-12-14 10:45:00,0.9022,0.90255,0.9021,0.9025,1521800000.0
2009-12-14 10:50:00,0.90255,0.90315,0.9025,0.903,2738799998.0
2009-12-14 10:55:00,0.903,0.9038,0.903,0.9037,3771499994.0
2009-12-14 11:00:00,0.90375,0.9041,0.9036,0.90365,5022199996.0
2009-12-14 11:05:00,0.90365,0.904,0.90345,0.9038,4904300001.0
2009-12-14 11:10:00,0.9038,0.9044,0.9037,0.90405,2522699996.0
2009-12-14 11:15:00,0.90405,0.90405,0.9037,0.90375,1621199997.0
2009-12-14 11:20:00,0.90375,0.90385,0.9037,0.9037,1663500000.0
2009-12-14 11:25:00,0.9037,0.9038,0.9036,0.9036,2317399995.0
2009-12-14 11:30:00,0.9036,0.90385,0.90335,0.90335,2311840009.0
2009-12-14 11:35:00,0.90335,0.90335,0.90295,0.903,2270399998.0
2009-12-14 11:40:00,0.903,0.9031,0.9024,0.9025,1756400005.0
2009-12-14 11:45:00,0.9025,0.903,0.90245,0.90295,2370800000.0
2009-12-14 11:50:00,0.90295,0.9032,0.90275,0.90275,1753600000.0
2009-12-14 11:55:00,0.9028,0.9029,0.90275,0.90285,1610200000.0
2009-12-14 12:00:00,0.90285,0.90305,0.9027,0.9028,2301700000.0
2009-12-14 12:05:00,0.9028,0.90305,0.9028,0.90305,1702000000.0
2009-12-14 12:10:00,0.90305,0.90315,0.90285,0.9031,2266999997.0
2009-12-14 12:15:00,0.9031,0.9032,0.90295,0.903,1685299997.0
2009-12-14 12:20:00,0.903,0.9032,0.9029,0.90295,2508500005.0
2009-12-14 12:25:00,0.90295,0.903,0.90225,0.90285,4530199980.0
2009-12-14 12:30:00,0.90285,0.9029,0.9026,0.9028,2069300006.0
2009-12-14 12:35:00,0.9028,0.9029,0.9027,0.90285,2619999998.0
2009-12-14 12:40:00,0.90285,0.9029,0.90255,0.90255,2343600004.0
2009-12-14 12:45:00,0.90255,0.90255,0.9021,0.90215,3860699994.0
2009-12-14 12:50:00,0.90215,0.90225,0.90165,0.9017,3005900002.0
2009-12-14 12:55:00,0.9017,0.902,0.9017,0.9018,3250999992.0
2009-12-14 13:00:00,0.9018,0.902,0.90165,0.9019,3445800000.0
2009-12-14 13:05:00,0.9019,0.90195,0.90175,0.9018,3042799997.0
2009-12-14 13:10:00,0.9018,0.9018,0.9014,0.9015,2460199999.0
2009-12-14 13:15:00,0.90155,0.90165,0.90145,0.90155,2673300002.0
2009-12-14 13:20:00,0.90155,0.90165,0.90145,0.90155,2154699998.0
2009-12-14 13:25:00,0.90155,0.9017,0.90125,0.90125,2780100002.0
2009-12-14 13:30:00,0.90125,0.90155,0.90125,0.90155,2185899994.0
2009-12-14 13:35:00,0.9016,0.9016,0.90115,0.9012,5260480049.0
2009-12-14 13:40:00,0.90125,0.90175,0.9012,0.9015,2731100003.0
2009-12-14 13:45:00,0.9015,0.9015,0.90125,0.9014,1749399996.0
2009-12-14 13:50:00,0.9014,0.9017,0.9014,0.9017,2537400006.0
2009-12-14 13:55:00,0.9017,0.9018,0.9016,0.9016,2476199997.0
2009-12-14 14:00:00,0.90165,0.90165,0.9014,0.90145,2438000002.0
2009-12-14 14:05:00,0.9014,0.9014,0.90095,0.901,1214959999.0
2009-12-14 14:10:00,0.901,0.9014,0.901,0.90135,3255699994.0
2009-12-14 14:15:00,0.90135,0.9017,0.9013,0.90165,2278000006.0
2009-12-14 14:20:00,0.90165,0.9017,0.9013,0.9013,2990000007.0
2009-12-14 14:25:00,0.90135,0.9015,0.9013,0.90145,1139700000.0
2009-12-14 14:30:00,0.90145,0.90145,0.9012,0.90125,1845399997.0
2009-12-14 14:35:00,0.90125,0.9013,0.9011,0.9012,1576500000.0
2009-12-14 14:40:00,0.9012,0.90125,0.9011,0.90115,1046799997.0
2009-12-14 14:45:00,0.90115,0.9012,0.90095,0.9011,1879399998.0
2009-12-14 14:50:00,0.9011,0.9012,0.90085,0.90105,2915600005.0
2009-12-14 14:55:00,0.90105,0.90105,0.9007,0.9008,2118699997.0
2009-12-14 15:00:00,0.9008,0.90095,0.9004,0.90055,2782300006.0
2009-12-14 15:05:00,0.90055,0.9007,0.90005,0.9004,2546199997.0
2009-12-14 15:10:00,0.9004,0.9007,0.90025,0.90055,2324000002.0
2009-12-14 15:15:00,0.90055,0.901,0.9005,0.901,2293499999.0
2009-12-14 15:20:00,0.901,0.90105,0.9005,0.90055,1720599997.0
2009-12-14 15:25:00,0.90055,0.901,0.90055,0.90095,3712299992.0
2009-12-14 15:30:00,0.90095,0.901,0.9005,0.9006,4411800004.0
2009-12-14 15:35:00,0.9006,0.9009,0.90035,0.90085,6652199996.0
2009-12-14 15:40:00,0.9009,0.9013,0.90075,0.90125,2870699993.0
2009-12-14 15:45:00,0.90125,0.90125,0.90095,0.90115,3581799998.0
2009-12-14 15:50:00,0.90115,0.9014,0.9009,0.9014,2590200002.0
2009-12-14 15:55:00,0.9014,0.90165,0.9013,0.9015,3323200003.0
2009-12-14 16:00:00,0.9015,0.9017,0.90145,0.90155,3500600004.0
2009-12-14 16:05:00,0.90155,0.90165,0.9012,0.90135,3113099998.0
2009-12-14 16:10:00,0.90135,0.90155,0.90115,0.9013,5385599994.0
2009-12-14 16:15:00,0.90125,0.9014,0.9012,0.90135,2181900004.0
2009-12-14 16:20:00,0.90135,0.9015,0.90135,0.9015,3213799996.0
2009-12-14 16:25:00,0.9015,0.9017,0.9012,0.9012,3986500003.0
2009-12-14 16:30:00,0.9012,0.90135,0.90115,0.9013,2587400006.0
2009-12-14 16:35:00,0.90125,0.9014,0.901,0.90105,4380900025.0
2009-12-14 16:40:00,0.9011,0.90115,0.9006,0.90095,3822300002.0
2009-12-14 16:45:00,0.90095,0.9011,0.9009,0.90105,2522099996.0
2009-12-14 16:50:00,0.90105,0.90165,0.901,0.90155,3704999993.0
2009-12-14 16:55:00,0.90155,0.90165,0.9014,0.9014,5519099999.0
2009-12-14 17:00:00,0.9014,0.9015,0.9011,0.9014,4193099999.0
2009-12-14 17:05:00,0.9014,0.90145,0.90105,0.90125,4302699999.0
2009-12-14 17:10:00,0.90125,0.90135,0.901,0.9013,3455599996.0
2009-12-14 17:15:00,0.9013,0.9014,0.90105,0.9012,3548199996.0
2009-12-14 17:20:00,0.9012,0.90135,0.9011,0.90115,4113600000.0
2009-12-14 17:25:00,0.90115,0.90125,0.9011,0.90115,4950599990.0
2009-12-14 17:30:00,0.90115,0.9012,0.9011,0.90115,3018000013.0
2009-12-14 17:35:00,0.90115,0.90125,0.90095,0.90125,2902900003.0
2009-12-14 17:40:00,0.90125,0.9014,0.901,0.901,3127299999.0
2009-12-14 17:45:00,0.901,0.901,0.90075,0.90085,1470900003.0
2009-12-14 17:50:00,0.90085,0.901,0.90055,0.90065,3529299987.0
2009-12-14 17:55:00,0.90065,0.90095,0.9005,0.90085,3507699992.0
2009-12-14 18:00:00,0.90085,0.90095,0.90045,0.90065,4341000011.0
2009-12-14 18:05:00,0.90065,0.9008,0.9002,0.9002,3802999990.0
2009-12-14 18:10:00,0.90025,0.90025,0.8995,0.8996,4170900005.0
2009-12-14 18:15:00,0.89965,0.89965,0.89875,0.89885,4744099996.0
2009-12-14 18:20:00,0.89885,0.89905,0.8987,0.8989,3898600001.0
2009-12-14 18:25:00,0.8989,0.8993,0.8989,0.89925,3066400003.0
2009-12-14 18:30:00,0.89925,0.89955,0.89915,0.89925,2990600002.0
2009-12-14 18:35:00,0.89925,0.8993,0.89885,0.899,4252999989.0
2009-12-14 18:40:00,0.899,0.89915,0.89885,0.899,3407299996.0
2009-12-14 18:45:00,0.899,0.89915,0.89885,0.89895,3742100004.0
2009-12-14 18:50:00,0.89895,0.899,0.89885,0.89895,2522399994.0
2009-12-14 18:55:00,0.89895,0.89925,0.8989,0.8992,3963699999.0
2009-12-14 19:00:00,0.89925,0.8993,0.8988,0.89885,3266700004.0
2009-12-14 19:05:00,0.89885,0.899,0.8987,0.8987,4238579999.0
2009-12-14 19:10:00,0.8987,0.8988,0.8986,0.8987,3262300003.0
2009-12-14 19:15:00,0.8987,0.8987,0.8979,0.8979,3083799999.0
2009-12-14 19:20:00,0.8979,0.8985,0.89785,0.89835,3024799999.0
2009-12-14 19:25:00,0.8983,0.8985,0.89815,0.8984,2559400009.0
2009-12-14 19:30:00,0.8984,0.89855,0.89825,0.89855,2255800002.0
2009-12-14 19:35:00,0.8986,0.89885,0.8985,0.89875,3190900005.0
2009-12-14 19:40:00,0.89875,0.89885,0.89865,0.8987,1068399998.0
2009-12-14 19:45:00,0.8987,0.8988,0.8985,0.8987,1480900003.0
2009-12-14 19:50:00,0.8987,0.89895,0.8986,0.8989,1308099998.0
2009-12-14 19:55:00,0.8989,0.899,0.8988,0.89895,2138899999.0
2009-12-14 20:00:00,0.89895,0.899,0.8988,0.899,1087099999.0
2009-12-14 20:05:00,0.899,0.89935,0.89885,0.89935,1869100006.0
2009-12-14 20:10:00,0.89935,0.89945,0.8989,0.8991,2341699995.0
2009-12-14 20:15:00,0.8991,0.8991,0.89885,0.8989,1779099998.0
2009-12-14 20:20:00,0.8989,0.8989,0.8987,0.89875,1032100000.0
2009-12-14 20:25:00,0.89875,0.899,0.8986,0.8986,1863700000.0
2009-12-14 20:30:00,0.8986,0.89885,0.89845,0.89855,1608700002.0
2009-12-14 20:35:00,0.89855,0.8986,0.89815,0.8983,1632799999.0
2009-12-14 20:40:00,0.89835,0.89845,0.8981,0.89815,859099998.0
2009-12-14 20:45:00,0.8981,0.89845,0.8981,0.8984,887299999.0
2009-12-14 20:50:00,0.8984,0.8984,0.8983,0.89835,772399996.0
2009-12-14 20:55:00,0.89835,0.8985,0.89835,0.8984,1287299994.0
2009-12-14 21:00:00,0.8984,0.89865,0.8984,0.8986,415200000.0
2009-12-14 21:05:00,0.8986,0.8988,0.89855,0.8986,988300004.0
2009-12-14 21:10:00,0.89855,0.89865,0.89845,0.89845,1880200001.0
2009-12-14 21:15:00,0.89845,0.89845,0.89835,0.8984,1030000000.0
2009-12-14 21:20:00,0.8984,0.89845,0.89835,0.89835,982200001.0
2009-12-14 21:25:00,0.8984,0.8987,0.8983,0.89865,2076900005.0
2009-12-14 21:30:00,0.89865,0.8988,0.8986,0.8988,900100004.0
2009-12-14 21:35:00,0.8988,0.8991,0.8988,0.89885,2427100002.0
2009-12-14 21:40:00,0.89885,0.8989,0.8987,0.8987,1919400007.0
2009-12-14 21:45:00,0.89875,0.89895,0.8986,0.89885,2460699994.0
2009-12-14 21:50:00,0.89885,0.89885,0.8987,0.89875,1309200004.0
2009-12-14 21:55:00,0.89875,0.89895,0.8983,0.8985,3660499985.0
2009-12-14 22:00:00,0.8985,0.89855,0.8984,0.89845,1240500000.0
2009-12-14 22:05:00,0.89845,0.89855,0.89835,0.8984,1017899998.0
2009-12-14 22:10:00,0.89835,0.89875,0.8983,0.89875,1834999999.0
2009-12-14 22:15:00,0.89875,0.89875,0.8984,0.8984,764799999.0
2009-12-14 22:20:00,0.8984,0.89875,0.89835,0.89875,1156900004.0
2009-12-14 22:25:00,0.89875,0.8988,0.89865,0.8987,606700000.0
2009-12-14 22:30:00,0.8987,0.89885,0.89865,0.89885,1023400000.0
2009-12-14 22:35:00,0.89885,0.89885,0.8986,0.89865,529399999.0
2009-12-14 22:40:00,0.89865,0.8987,0.89855,0.89865,1014299998.0
2009-12-14 22:45:00,0.89865,0.89865,0.8984,0.89845,512300000.0
2009-12-14 22:50:00,0.89845,0.8985,0.8984,0.89845,358799998.0
2009-12-14 22:55:00,0.89845,0.8985,0.89835,0.89845,976500001.0
2009-12-14 23:00:00,0.89845,0.89845,0.8982,0.8983,911200000.0
2009-12-14 23:05:00,0.8983,0.8985,0.8983,0.8985,431700000.0
2009-12-14 23:10:00,0.8985,0.89865,0.89845,0.89845,561600000.0
2009-12-14 23:15:00,0.89845,0.89855,0.89825,0.8984,325200000.0
2009-12-14 23:20:00,0.8984,0.89845,0.89825,0.8983,551500000.0
2009-12-14 23:25:00,0.89835,0.8985,0.89835,0.8985,277200000.0
2009-12-14 23:30:00,0.89855,0.8987,0.8985,0.8986,322000000.0
2009-12-14 23:35:00,0.8986,0.89865,0.89855,0.89865,224200000.0
2009-12-14 23:40:00,0.8986,0.8986,0.89845,0.8986,380800000.0
2009-12-14 23:45:00,0.89865,0.89875,0.89855,0.8987,492400000.0
2009-12-14 23:50:00,0.8987,0.89875,0.89865,0.8987,106800000.0
2009-12-14 23:55:00,0.8987,0.89875,0.8984,0.8984,546200000.0
2009-12-15 00:00:00,0.89835,0.8987,0.89835,0.8986,176900000.0
2009-12-15 00:05:00,0.89865,0.89865,0.89835,0.8984,190500000.0
2009-12-15 00:10:00,0.8984,0.89845,0.8982,0.89825,81600000.0
2009-12-15 00:15:00,0.8983,0.8983,0.8981,0.89825,100500000.0
2009-12-15 00:20:00,0.8982,0.8983,0.89815,0.89815,90300000.0
2009-12-15 00:25:00,0.89815,0.8982,0.89785,0.8981,178500000.0
2009-12-15 00:30:00,0.89805,0.8981,0.89793,0.89805,170700000.0
2009-12-15 00:35:00,0.8981,0.8981,0.89792,0.89805,208900000.0
2009-12-15 00:40:00,0.89805,0.89845,0.898,0.8983,442760000.0
2009-12-15 00:45:00,0.8983,0.89845,0.89825,0.89845,17400000.0
2009-12-15 00:50:00,0.8984,0.8984,0.8982,0.89835,218840000.0
2009-12-15 00:55:00,0.89835,0.8987,0.89825,0.89865,326940000.0
2009-12-15 01:00:00,0.8986,0.89875,0.8985,0.8987,432300000.0
2009-12-15 01:05:00,0.8987,0.89875,0.89845,0.89855,541800000.0
2009-12-15 01:10:00,0.89855,0.89875,0.8984,0.8987,1174200000.0
2009-12-15 01:15:00,0.89875,0.8989,0.89865,0.89875,1864099999.0
2009-12-15 01:20:00,0.89875,0.89885,0.8987,0.8987,1204400003.0
2009-12-15 01:25:00,0.89875,0.89885,0.8987,0.8988,578399996.0
2009-12-15 01:30:00,0.8988,0.8988,0.89855,0.8986,296900000.0
2009-12-15 01:35:00,0.8986,0.8986,0.8986,0.8986,65900000.0
2009-12-15 01:40:00,0.8986,0.8986,0.8983,0.89835,363499999.0
2009-12-15 01:45:00,0.89835,0.89835,0.8982,0.8983,265300000.0
2009-12-15 01:50:00,0.89835,0.89835,0.8981,0.89815,480900000.0
2009-12-15 01:55:00,0.8982,0.89855,0.89815,0.89845,864900000.0
2009-12-15 02:00:00,0.89845,0.89845,0.89835,0.89835,566100000.0
2009-12-15 02:05:00,0.89835,0.8985,0.89835,0.89835,161400000.0
2009-12-15 02:10:00,0.89835,0.89835,0.8983,0.8983,212100000.0
2009-12-15 02:15:00,0.8983,0.8984,0.89825,0.89835,976000000.0
2009-12-15 02:20:00,0.89835,0.8984,0.89825,0.8983,658000000.0
2009-12-15 02:25:00,0.8983,0.89855,0.8983,0.8985,908400000.0
2009-12-15 02:30:00,0.8985,0.8988,0.89845,0.89865,2463399998.0
2009-12-15 02:35:00,0.89865,0.89905,0.89865,0.89905,2358399998.0
2009-12-15 02:40:00,0.89905,0.89905,0.8987,0.8988,1614099999.0
2009-12-15 02:45:00,0.8988,0.89885,0.8987,0.8988,1412600001.0
2009-12-15 02:50:00,0.8988,0.9,0.8988,0.9,1775899999.0
2009-12-15 02:55:00,0.9,0.90005,0.8991,0.89925,1728500000.0
2009-12-15 03:00:00,0.89925,0.89935,0.8991,0.8991,1668600000.0
2009-12-15 03:05:00,0.8991,0.89915,0.8988,0.8988,1509900000.0
2009-12-15 03:10:00,0.8988,0.8988,0.8987,0.8987,1230700000.0
2009-12-15 03:15:00,0.8987,0.8988,0.8986,0.89875,943299998.0
2009-12-15 03:20:00,0.89875,0.89885,0.89875,0.8988,729600000.0
2009-12-15 03:25:00,0.8988,0.89885,0.89865,0.89865,1568699999.0
2009-12-15 03:30:00,0.89865,0.8987,0.89865,0.89865,598199998.0
2009-12-15 03:35:00,0.89865,0.89865,0.8985,0.8986,1938799995.0
2009-12-15 03:40:00,0.8986,0.8986,0.89855,0.89855,1045599997.0
2009-12-15 03:45:00,0.89855,0.89865,0.89845,0.8985,1485200001.0
2009-12-15 03:50:00,0.8985,0.8986,0.8984,0.8985,1226799999.0
2009-12-15 03:55:00,0.8985,0.8985,0.89815,0.8983,1500299996.0
2009-12-15 04:00:00,0.8983,0.89835,0.89825,0.8983,1121600006.0
2009-12-15 04:05:00,0.8983,0.89835,0.89825,0.8983,575800002.0
2009-12-15 04:10:00,0.8983,0.8983,0.89815,0.89825,2741599988.0
2009-12-15 04:15:00,0.89825,0.8983,0.89815,0.8982,2535999993.0
2009-12-15 04:20:00,0.89825,0.8983,0.8981,0.89825,1410300002.0
2009-12-15 04:25:00,0.89825,0.89855,0.89825,0.8984,1656099999.0
2009-12-15 04:30:00,0.8984,0.89855,0.89835,0.89845,875400000.0
2009-12-15 04:35:00,0.8985,0.8985,0.89835,0.8984,1979500000.0
2009-12-15 04:40:00,0.89845,0.89855,0.8984,0.89845,1650699993.0
2009-12-15 04:45:00,0.89845,0.8986,0.8984,0.89855,1004000000.0
2009-12-15 04:50:00,0.89855,0.89875,0.8985,0.89875,816899999.0
2009-12-15 04:55:00,0.89875,0.89875,0.89855,0.8986,671100000.0
2009-12-15 05:00:00,0.8986,0.89865,0.8984,0.89845,546300000.0
2009-12-15 05:05:00,0.8984,0.89845,0.8983,0.89835,574100000.0
2009-12-15 05:10:00,0.89835,0.8984,0.8982,0.89835,673400000.0
2009-12-15 05:15:00,0.89835,0.8984,0.8983,0.89835,412300000.0
2009-12-15 05:20:00,0.89835,0.8987,0.89835,0.8987,841700000.0
2009-12-15 05:25:00,0.8987,0.8988,0.8986,0.89865,1564400000.0
2009-12-15 05:30:00,0.89865,0.89865,0.89845,0.8985,412699999.0
2009-12-15 05:35:00,0.8985,0.8985,0.89845,0.8985,1349700000.0
2009-12-15 05:40:00,0.89855,0.89875,0.89855,0.89865,610800000.0
2009-12-15 05:45:00,0.89865,0.89865,0.8984,0.89845,534799999.0
2009-12-15 05:50:00,0.89845,0.89855,0.89845,0.89855,847499998.0
2009-12-15 05:55:00,0.89855,0.89855,0.89845,0.89855,352000000.0
2009-12-15 06:00:00,0.89855,0.8986,0.89855,0.8986,1521500000.0
2009-12-15 06:05:00,0.8986,0.8986,0.89855,0.8986,736699999.0
2009-12-15 06:10:00,0.89855,0.8986,0.8984,0.89845,720399999.0
2009-12-15 06:15:00,0.89845,0.89865,0.89845,0.8986,685899999.0
2009-12-15 06:20:00,0.8986,0.8987,0.89855,0.89865,765600001.0
2009-12-15 06:25:00,0.89865,0.8987,0.8985,0.89855,1663399997.0
2009-12-15 06:30:00,0.89855,0.8987,0.8985,0.89855,2222799991.0
2009-12-15 06:35:00,0.89855,0.89855,0.89835,0.8984,1841499999.0
2009-12-15 06:40:00,0.8984,0.8984,0.8983,0.89835,412300000.0
2009-12-15 06:45:00,0.89835,0.89845,0.8982,0.89825,2035200000.0
2009-12-15 06:50:00,0.8982,0.89825,0.89815,0.89825,1483400000.0
2009-12-15 06:55:00,0.89825,0.89835,0.89815,0.89835,1199100000.0
2009-12-15 07:00:00,0.89835,0.8984,0.8982,0.8983,1134899997.0
2009-12-15 07:05:00,0.8983,0.89835,0.8982,0.89825,732199999.0
2009-12-15 07:10:00,0.89825,0.89845,0.8982,0.8984,2535600016.0
2009-12-15 07:15:00,0.89845,0.8988,0.8983,0.89865,2566600000.0
2009-12-15 07:20:00,0.89865,0.8987,0.8985,0.89855,2333899995.0
2009-12-15 07:25:00,0.89855,0.89865,0.8983,0.89855,1967700001.0
2009-12-15 07:30:00,0.89855,0.8989,0.89855,0.89875,2740899997.0
2009-12-15 07:35:00,0.89875,0.8989,0.8986,0.89865,2520700005.0
2009-12-15 07:40:00,0.89865,0.8989,0.89865,0.8988,2375699999.0
2009-12-15 07:45:00,0.8988,0.89885,0.8986,0.89875,1386299999.0
2009-12-15 07:50:00,0.89875,0.89895,0.8987,0.8989,1879400000.0
2009-12-15 07:55:00,0.89895,0.89905,0.8987,0.899,2336299995.0
2009-12-15 08:00:00,0.899,0.89905,0.8989,0.89905,2305099998.0
2009-12-15 08:05:00,0.89905,0.8991,0.8988,0.8989,1621399999.0
2009-12-15 08:10:00,0.8989,0.89895,0.89885,0.89895,798900001.0
2009-12-15 08:15:00,0.89895,0.899,0.89875,0.89875,1060499997.0
2009-12-15 08:20:00,0.89875,0.89915,0.8987,0.89895,2544900000.0
2009-12-15 08:25:00,0.8989,0.89905,0.89875,0.89895,3307400003.0
2009-12-15 08:30:00,0.899,0.8991,0.89885,0.89885,3104100002.0
2009-12-15 08:35:00,0.8989,0.8989,0.8986,0.89885,1023999997.0
2009-12-15 08:40:00,0.89885,0.89915,0.89885,0.89915,3108700008.0
2009-12-15 08:45:00,0.8992,0.8994,0.89895,0.89905,1601999999.0
2009-12-15 08:50:00,0.89905,0.8993,0.89905,0.8993,1366599999.0
2009-12-15 08:55:00,0.8993,0.8993,0.8985,0.89865,1982599998.0
2009-12-15 09:00:00,0.89865,0.8991,0.89855,0.89855,2484400000.0
2009-12-15 09:05:00,0.89855,0.8986,0.89775,0.89835,4845599995.0
2009-12-15 09:10:00,0.89835,0.89855,0.89805,0.89845,4185300011.0
2009-12-15 09:15:00,0.89845,0.8986,0.89835,0.8985,2351400005.0
2009-12-15 09:20:00,0.8985,0.8987,0.89835,0.8984,3681200003.0
2009-12-15 09:25:00,0.8984,0.8987,0.89835,0.89865,2187199998.0
2009-12-15 09:30:00,0.89865,0.89865,0.89805,0.8981,3073599996.0
2009-12-15 09:35:00,0.8981,0.8981,0.89665,0.89715,5342500013.0
2009-12-15 09:40:00,0.89715,0.89715,0.89665,0.89685,2992999998.0
2009-12-15 09:45:00,0.89685,0.89735,0.8967,0.89705,4895299987.0
2009-12-15 09:50:00,0.89705,0.89715,0.8966,0.89685,6185699992.0
2009-12-15 09:55:00,0.8968,0.8974,0.8968,0.8971,5754799999.0
2009-12-15 10:00:00,0.8971,0.89815,0.89705,0.89765,3714199995.0
2009-12-15 10:05:00,0.89765,0.8977,0.89705,0.89705,3336199996.0
2009-12-15 10:10:00,0.89705,0.89715,0.89655,0.89675,4781300005.0
2009-12-15 10:15:00,0.89675,0.89675,0.89565,0.89575,3865300007.0
2009-12-15 10:20:00,0.89575,0.896,0.8954,0.8957,3898299995.0
2009-12-15 10:25:00,0.89565,0.8959,0.89515,0.89545,3122199999.0
2009-12-15 10:30:00,0.8955,0.8959,0.8952,0.89545,4988200004.0
2009-12-15 10:35:00,0.8955,0.8956,0.89455,0.8948,3801099996.0
2009-12-15 10:40:00,0.8948,0.89505,0.8946,0.8947,3723000000.0
2009-12-15 10:45:00,0.8947,0.8948,0.89435,0.89455,3168199994.0
2009-12-15 10:50:00,0.8946,0.89465,0.8941,0.8941,2270100002.0
2009-12-15 10:55:00,0.8941,0.8952,0.8938,0.8952,3885600007.0
2009-12-15 11:00:00,0.8952,0.8955,0.895,0.8954,5199600006.0
2009-12-15 11:05:00,0.8954,0.89575,0.8954,0.89565,3312999997.0
2009-12-15 11:10:00,0.89565,0.8957,0.89535,0.89535,3792500002.0
2009-12-15 11:15:00,0.89535,0.8955,0.89515,0.89525,4949599997.0
2009-12-15 11:20:00,0.8953,0.8953,0.8947,0.8948,5744199995.0
2009-12-15 11:25:00,0.8948,0.89505,0.89405,0.8941,4939500007.0
2009-12-15 11:30:00,0.89395,0.8953,0.8939,0.89465,3849300001.0
2009-12-15 11:35:00,0.89465,0.89505,0.8943,0.8944,3664699986.0
2009-12-15 11:40:00,0.89445,0.89445,0.89375,0.894,2607700000.0
2009-12-15 11:45:00,0.894,0.8945,0.89385,0.8942,2540699998.0
2009-12-15 11:50:00,0.8942,0.8944,0.89415,0.89435,2897799995.0
2009-12-15 11:55:00,0.89435,0.8945,0.89395,0.894,3245099998.0
2009-12-15 12:00:00,0.89395,0.8942,0.89375,0.89395,3713100002.0
2009-12-15 12:05:00,0.89395,0.89415,0.8935,0.89405,3216399998.0
2009-12-15 12:10:00,0.89405,0.8943,0.8938,0.89425,2254000000.0
2009-12-15 12:15:00,0.89425,0.89485,0.89425,0.89475,2858900001.0
2009-12-15 12:20:00,0.89475,0.895,0.8945,0.8946,2424600003.0
2009-12-15 12:25:00,0.8946,0.89495,0.8945,0.8949,4051200001.0
2009-12-15 12:30:00,0.89495,0.8952,0.8948,0.89495,2391999998.0
2009-12-15 12:35:00,0.89495,0.89505,0.8947,0.8949,2841899991.0
2009-12-15 12:40:00,0.89495,0.8956,0.89485,0.8955,3832399997.0
2009-12-15 12:45:00,0.8955,0.8957,0.8953,0.8956,2513700000.0
2009-12-15 12:50:00,0.8956,0.89565,0.89545,0.89555,1649199999.0
2009-12-15 12:55:00,0.8955,0.89595,0.8955,0.8959,2306700001.0
2009-12-15 13:00:00,0.8959,0.8962,0.89575,0.89615,3423300003.0
2009-12-15 13:05:00,0.8961,0.89625,0.89585,0.89605,2383600002.0
2009-12-15 13:10:00,0.89605,0.8963,0.896,0.89605,2032000005.0
2009-12-15 13:15:00,0.89605,0.8962,0.8959,0.896,1136600000.0
2009-12-15 13:20:00,0.89605,0.89605,0.8959,0.8959,1355200000.0
2009-12-15 13:25:00,0.89595,0.8962,0.8958,0.8962,2532699997.0
2009-12-15 13:30:00,0.8962,0.89625,0.89605,0.89625,1944799997.0
2009-12-15 13:35:00,0.89625,0.89625,0.896,0.89605,822199999.0
2009-12-15 13:40:00,0.89605,0.8963,0.896,0.89615,2114400005.0
2009-12-15 13:45:00,0.8961,0.89635,0.8961,0.8963,1419699981.0
2009-12-15 13:50:00,0.8963,0.8963,0.8959,0.89615,2369599991.0
2009-12-15 13:55:00,0.89615,0.8963,0.89605,0.89625,1632600004.0
2009-12-15 14:00:00,0.89625,0.89625,0.89605,0.8961,1711099996.0
2009-12-15 14:05:00,0.89605,0.8961,0.89585,0.89585,2734199995.0
2009-12-15 14:10:00,0.89585,0.89605,0.8958,0.89585,4220900015.0
2009-12-15 14:15:00,0.89585,0.89585,0.8953,0.89535,2508600007.0
2009-12-15 14:20:00,0.89535,0.89565,0.895,0.8954,3102399997.0
2009-12-15 14:25:00,0.8954,0.89545,0.8948,0.8953,2554700001.0
2009-12-15 14:30:00,0.8953,0.8967,0.8953,0.89655,4973100008.0
2009-12-15 14:35:00,0.89655,0.89675,0.89625,0.89635,3782299997.0
2009-12-15 14:40:00,0.89635,0.89645,0.896,0.89645,3381099991.0
2009-12-15 14:45:00,0.89645,0.8965,0.8962,0.89625,1863499997.0
2009-12-15 14:50:00,0.89625,0.89625,0.89575,0.8958,3745199993.0
2009-12-15 14:55:00,0.89585,0.89605,0.8957,0.89605,3361300007.0
2009-12-15 15:00:00,0.89605,0.89665,0.896,0.89635,4500699998.0
2009-12-15 15:05:00,0.89635,0.89645,0.89615,0.8962,1549000001.0
2009-12-15 15:10:00,0.89615,0.89635,0.8958,0.8959,2277299996.0
2009-12-15 15:15:00,0.89585,0.8961,0.8958,0.8961,3542799997.0
2009-12-15 15:20:00,0.8961,0.8961,0.8958,0.8959,2747800011.0
2009-12-15 15:25:00,0.89595,0.89615,0.8957,0.89575,2066099998.0
2009-12-15 15:30:00,0.89575,0.89605,0.8953,0.89595,3654999998.0
2009-12-15 15:35:00,0.89595,0.8961,0.89565,0.8961,3682199993.0
2009-12-15 15:40:00,0.8961,0.8962,0.8959,0.89595,3540700002.0
2009-12-15 15:45:00,0.89595,0.89625,0.89595,0.89605,2641700000.0
2009-12-15 15:50:00,0.89605,0.89615,0.89585,0.89605,3176600002.0
2009-12-15 15:55:00,0.896,0.8962,0.8959,0.89615,3348600004.0
2009-12-15 16:00:00,0.89615,0.89625,0.8959,0.89595,3806599999.0
2009-12-15 16:05:00,0.89595,0.8961,0.89585,0.8959,3742299995.0
2009-12-15 16:10:00,0.8959,0.8962,0.89585,0.8961,3342300005.0
2009-12-15 16:15:00,0.8961,0.8963,0.8959,0.8962,2969400005.0
2009-12-15 16:20:00,0.89625,0.89665,0.8962,0.8966,3309100007.0
2009-12-15 16:25:00,0.8966,0.8966,0.8963,0.89655,1883899994.0
2009-12-15 16:30:00,0.89655,0.8966,0.89615,0.8963,2570899998.0
2009-12-15 16:35:00,0.8963,0.8964,0.8961,0.8962,3254499999.0
2009-12-15 16:40:00,0.8962,0.8966,0.89615,0.8963,2701500001.0
2009-12-15 16:45:00,0.89625,0.89625,0.89595,0.8961,1971100006.0
2009-12-15 16:50:00,0.8961,0.89635,0.896,0.89615,2681000000.0
2009-12-15 16:55:00,0.89615,0.8962,0.89575,0.8958,3249999996.0
2009-12-15 17:00:00,0.8958,0.8958,0.89555,0.89565,3292800001.0
2009-12-15 17:05:00,0.89565,0.89575,0.89555,0.8957,3619099997.0
2009-12-15 17:10:00,0.89575,0.8959,0.8956,0.89575,3671899992.0
2009-12-15 17:15:00,0.89575,0.8961,0.8955,0.89585,3003100004.0
2009-12-15 17:20:00,0.89585,0.8962,0.89565,0.8958,3496799999.0
2009-12-15 17:25:00,0.89585,0.8959,0.8955,0.89575,2885500002.0
2009-12-15 17:30:00,0.89575,0.89585,0.89555,0.89555,2240900001.0
2009-12-15 17:35:00,0.89555,0.89565,0.8954,0.8955,3466999996.0
2009-12-15 17:40:00,0.8955,0.89565,0.89545,0.89545,3006700004.0
2009-12-15 17:45:00,0.89545,0.8958,0.8954,0.8956,2068199995.0
2009-12-15 17:50:00,0.8956,0.89565,0.8954,0.8955,737200001.0
2009-12-15 17:55:00,0.89545,0.89545,0.89495,0.89495,3772200010.0
2009-12-15 18:00:00,0.89495,0.89525,0.8947,0.8947,4452100002.0
2009-12-15 18:05:00,0.8947,0.89475,0.8943,0.8945,2924600004.0
2009-12-15 18:10:00,0.8945,0.8947,0.8942,0.89455,2744799996.0
2009-12-15 18:15:00,0.89455,0.895,0.89435,0.8949,1892700001.0
2009-12-15 18:20:00,0.8949,0.89495,0.89465,0.89475,1596899999.0
2009-12-15 18:25:00,0.89475,0.89475,0.89435,0.8944,3023499992.0
2009-12-15 18:30:00,0.8944,0.89465,0.89425,0.89455,3391600002.0
2009-12-15 18:35:00,0.89455,0.895,0.8945,0.89485,2298100005.0
2009-12-15 18:40:00,0.8948,0.89485,0.8943,0.8943,2081099997.0
2009-12-15 18:45:00,0.8943,0.8945,0.89415,0.89435,4404499998.0
2009-12-15 18:50:00,0.89435,0.89435,0.89415,0.89415,4488599996.0
2009-12-15 18:55:00,0.89415,0.89425,0.8936,0.894,4541200002.0
2009-12-15 19:00:00,0.894,0.89475,0.894,0.8947,3024799998.0
2009-12-15 19:05:00,0.8947,0.8949,0.89435,0.89465,2432600005.0
2009-12-15 19:10:00,0.89465,0.89485,0.89445,0.8947,2220700001.0
2009-12-15 19:15:00,0.8947,0.89495,0.89465,0.89475,1553700000.0
2009-12-15 19:20:00,0.89475,0.895,0.89465,0.89475,1999499999.0
2009-12-15 19:25:00,0.89475,0.8949,0.8946,0.89475,2501600007.0
2009-12-15 19:30:00,0.89475,0.8951,0.89465,0.8948,2413099997.0
2009-12-15 19:35:00,0.8948,0.8949,0.8944,0.8945,1455900002.0
2009-12-15 19:40:00,0.8945,0.8947,0.89445,0.89455,1162100001.0
2009-12-15 19:45:00,0.89455,0.89465,0.8943,0.89435,1153300000.0
2009-12-15 19:50:00,0.89435,0.89435,0.89395,0.89405,1221799999.0
2009-12-15 19:55:00,0.89405,0.89415,0.89375,0.894,2290500006.0
2009-12-15 20:00:00,0.89405,0.89415,0.8939,0.8939,2793700009.0
2009-12-15 20:05:00,0.8939,0.89405,0.8938,0.894,1268399999.0
2009-12-15 20:10:00,0.89395,0.89405,0.89365,0.89365,1308600002.0
2009-12-15 20:15:00,0.8937,0.89375,0.89345,0.8935,1245400003.0
2009-12-15 20:20:00,0.89345,0.89345,0.8931,0.8933,2275399998.0
2009-12-15 20:25:00,0.8933,0.89345,0.89325,0.8933,1297100001.0
2009-12-15 20:30:00,0.8933,0.8935,0.89325,0.8934,1288500000.0
2009-12-15 20:35:00,0.8934,0.8935,0.8934,0.89345,901799999.0
2009-12-15 20:40:00,0.8934,0.89365,0.8934,0.89345,1649500006.0
2009-12-15 20:45:00,0.8935,0.89355,0.89335,0.89345,1275500003.0
2009-12-15 20:50:00,0.89345,0.89355,0.89335,0.8934,513599998.0
2009-12-15 20:55:00,0.8934,0.89345,0.89315,0.89335,1127599997.0
2009-12-15 21:00:00,0.89335,0.8937,0.89325,0.89355,3093800006.0
2009-12-15 21:05:00,0.8936,0.8937,0.89335,0.89345,1065400000.0
2009-12-15 21:10:00,0.89345,0.8935,0.89335,0.8935,866299998.0
2009-12-15 21:15:00,0.89355,0.89365,0.8934,0.8935,2138499995.0
2009-12-15 21:20:00,0.8935,0.894,0.89345,0.89395,2408500001.0
2009-12-15 21:25:00,0.8939,0.894,0.89385,0.89395,2088800002.0
2009-12-15 21:30:00,0.89395,0.894,0.8937,0.89375,1776199991.0
2009-12-15 21:35:00,0.89375,0.89385,0.89365,0.8937,1812399992.0
2009-12-15 21:40:00,0.89365,0.89375,0.8936,0.8936,1134100001.0
2009-12-15 21:45:00,0.8936,0.89365,0.8935,0.89355,598700000.0
2009-12-15 21:50:00,0.89355,0.89365,0.89355,0.89365,1713499996.0
2009-12-15 21:55:00,0.89365,0.8938,0.89355,0.8936,1757099997.0
2009-12-15 22:00:00,0.8936,0.89375,0.89355,0.89355,839199999.0
2009-12-15 22:05:00,0.8936,0.89385,0.89335,0.8938,599500000.0
2009-12-15 22:10:00,0.8938,0.89385,0.8937,0.8938,667800000.0
2009-12-15 22:15:00,0.89375,0.89375,0.8934,0.89355,1031699997.0
2009-12-15 22:20:00,0.89355,0.89365,0.89345,0.8935,1013900001.0
2009-12-15 22:25:00,0.89345,0.8936,0.8934,0.8935,749900000.0
2009-12-15 22:30:00,0.8935,0.89365,0.89335,0.8936,824600000.0
2009-12-15 22:35:00,0.89355,0.8936,0.8931,0.89325,1434700000.0
2009-12-15 22:40:00,0.89325,0.8933,0.8932,0.89325,1585300001.0
2009-12-15 22:45:00,0.89325,0.8933,0.89305,0.89305,791900000.0
2009-12-15 22:50:00,0.89305,0.89315,0.89295,0.89295,1169799998.0
2009-12-15 22:55:00,0.893,0.8932,0.89295,0.893,1507899999.0
2009-12-15 23:00:00,0.89305,0.89325,0.89285,0.8929,643900000.0
2009-12-15 23:05:00,0.8929,0.8931,0.8929,0.8929,818300001.0
2009-12-15 23:10:00,0.89295,0.89305,0.8927,0.8928,669000000.0
2009-12-15 23:15:00,0.8928,0.89285,0.89265,0.89285,755400001.0
2009-12-15 23:20:00,0.89285,0.89305,0.8928,0.89305,601900000.0
2009-12-15 23:25:00,0.893,0.89305,0.89295,0.89305,106100000.0
2009-12-15 23:30:00,0.89305,0.89315,0.89295,0.89315,275800000.0
2009-12-15 23:35:00,0.89315,0.89315,0.89295,0.89295,214400000.0
2009-12-15 23:40:00,0.89295,0.8933,0.8929,0.89315,496000000.0
2009-12-15 23:45:00,0.89315,0.89345,0.89315,0.8933,902000000.0
2009-12-15 23:50:00,0.89335,0.89365,0.89325,0.8936,1422800001.0
2009-12-15 23:55:00,0.8935,0.89365,0.8934,0.89355,881100003.0
2009-12-16 00:00:00,0.89355,0.89355,0.8933,0.8934,98700000.0
2009-12-16 00:05:00,0.89345,0.8935,0.89313,0.89335,685400000.0
2009-12-16 00:10:00,0.8934,0.8935,0.89306,0.89335,281000000.0
2009-12-16 00:15:00,0.89335,0.89355,0.89328,0.89345,316899999.0
2009-12-16 00:20:00,0.89345,0.8936,0.8934,0.8936,170000000.0
2009-12-16 00:25:00,0.8936,0.89365,0.89339,0.89355,366899997.0
2009-12-16 00:30:00,0.8935,0.89365,0.8934,0.8935,439200000.0
2009-12-16 00:35:00,0.89355,0.89365,0.8935,0.89355,346800000.0
2009-12-16 00:40:00,0.89355,0.8936,0.8935,0.8936,85400000.0
2009-12-16 00:45:00,0.89355,0.89355,0.89305,0.89305,349900000.0
2009-12-16 00:50:00,0.89305,0.8933,0.89305,0.8931,105600000.0
2009-12-16 00:55:00,0.8931,0.8934,0.8931,0.8934,200600000.0
2009-12-16 01:00:00,0.89345,0.89345,0.89335,0.89345,451700000.0
2009-12-16 01:05:00,0.89345,0.89345,0.89335,0.89335,192800000.0
2009-12-16 01:10:00,0.89335,0.8934,0.8933,0.89335,396100000.0
2009-12-16 01:15:00,0.8934,0.89355,0.8934,0.89345,608799999.0
2009-12-16 01:20:00,0.89345,0.8936,0.8934,0.8936,599000002.0
2009-12-16 01:25:00,0.89365,0.89375,0.89341,0.89358,1296300000.0
2009-12-16 01:30:00,0.89359,0.8937,0.8935,0.89365,391900000.0
2009-12-16 01:35:00,0.89365,0.89365,0.89345,0.89365,501200000.0
2009-12-16 01:40:00,0.89365,0.89365,0.8935,0.89355,281200000.0
2009-12-16 01:45:00,0.89355,0.89355,0.8934,0.89355,263200000.0
2009-12-16 01:50:00,0.89355,0.8938,0.89345,0.89375,1053300000.0
2009-12-16 01:55:00,0.8938,0.8938,0.89375,0.89375,286900000.0
2009-12-16 02:00:00,0.89375,0.894,0.89375,0.8938,2120299998.0
2009-12-16 02:05:00,0.8938,0.8938,0.89315,0.8933,3054399998.0
2009-12-16 02:10:00,0.89325,0.8934,0.8932,0.8934,1845600000.0
2009-12-16 02:15:00,0.8934,0.89345,0.8932,0.89325,1027200003.0
2009-12-16 02:20:00,0.89325,0.89365,0.8932,0.89355,1435200000.0
2009-12-16 02:25:00,0.89355,0.89375,0.89345,0.8935,1291900000.0
2009-12-16 02:30:00,0.8935,0.8944,0.8934,0.8944,2121599997.0
2009-12-16 02:35:00,0.8944,0.89465,0.89425,0.89425,2730399993.0
2009-12-16 02:40:00,0.89425,0.8946,0.89415,0.89445,1657299997.0
2009-12-16 02:45:00,0.8945,0.8947,0.89425,0.89455,1893499994.0
2009-12-16 02:50:00,0.89455,0.8948,0.89455,0.89465,1293699992.0
2009-12-16 02:55:00,0.89465,0.8947,0.89455,0.89465,678800000.0
2009-12-16 03:00:00,0.89465,0.89465,0.8941,0.8943,1777300000.0
2009-12-16 03:05:00,0.89425,0.8948,0.89425,0.8948,1983299999.0
2009-12-16 03:10:00,0.8948,0.8952,0.8947,0.8951,1915600001.0
2009-12-16 03:15:00,0.8951,0.8952,0.89485,0.895,1370300000.0
2009-12-16 03:20:00,0.89505,0.89505,0.89485,0.8949,2136699995.0
2009-12-16 03:25:00,0.8949,0.89505,0.8948,0.89485,1456100000.0
2009-12-16 03:30:00,0.89485,0.89495,0.8947,0.89485,1013800000.0
2009-12-16 03:35:00,0.89485,0.89485,0.8948,0.89485,716800000.0
2009-12-16 03:40:00,0.89485,0.89495,0.89475,0.89485,1241799999.0
2009-12-16 03:45:00,0.89485,0.89515,0.8948,0.89495,1194699999.0
2009-12-16 03:50:00,0.89495,0.8952,0.8949,0.895,1562599998.0
2009-12-16 03:55:00,0.895,0.8951,0.8949,0.89505,814899997.0
2009-12-16 04:00:00,0.89505,0.8951,0.895,0.895,1178399999.0
2009-12-16 04:05:00,0.895,0.8951,0.89485,0.89505,1042999999.0
2009-12-16 04:10:00,0.89505,0.89515,0.89495,0.8951,1386599999.0
2009-12-16 04:15:00,0.8951,0.89515,0.895,0.89505,1016800000.0
2009-12-16 04:20:00,0.89505,0.89515,0.89505,0.89505,848799998.0
2009-12-16 04:25:00,0.89505,0.89515,0.8949,0.89495,633900000.0
2009-12-16 04:30:00,0.89495,0.89505,0.89485,0.895,875500005.0
2009-12-16 04:35:00,0.895,0.89505,0.8949,0.895,517499999.0
2009-12-16 04:40:00,0.895,0.895,0.89485,0.8949,795500001.0
2009-12-16 04:45:00,0.8949,0.89495,0.8949,0.8949,1167400000.0
2009-12-16 04:50:00,0.8949,0.89495,0.89485,0.8949,557300000.0
2009-12-16 04:55:00,0.8949,0.8949,0.8948,0.89485,302800000.0
2009-12-16 05:00:00,0.89485,0.89495,0.89475,0.89495,1067900000.0
2009-12-16 05:05:00,0.89495,0.89505,0.8949,0.89495,1279900000.0
2009-12-16 05:10:00,0.89495,0.8951,0.8949,0.89505,1229300000.0
2009-12-16 05:15:00,0.8951,0.89515,0.895,0.89505,1752600000.0
2009-12-16 05:20:00,0.8951,0.8951,0.8949,0.89495,1528799999.0
2009-12-16 05:25:00,0.89495,0.8951,0.8949,0.89495,1670799998.0
2009-12-16 05:30:00,0.895,0.89505,0.8949,0.89495,1758899992.0
2009-12-16 05:35:00,0.89495,0.89505,0.89495,0.895,763599994.0
2009-12-16 05:40:00,0.895,0.89505,0.8947,0.89475,1171000000.0
2009-12-16 05:45:00,0.89475,0.89485,0.8947,0.8947,766800000.0
2009-12-16 05:50:00,0.8947,0.89475,0.8943,0.89435,1849800001.0
2009-12-16 05:55:00,0.89435,0.8945,0.8943,0.89435,1801700011.0
2009-12-16 06:00:00,0.89435,0.8945,0.89435,0.8944,1337900001.0
2009-12-16 06:05:00,0.8944,0.89455,0.8942,0.89455,2048899999.0
2009-12-16 06:10:00,0.8945,0.8946,0.89425,0.89445,1284800000.0
2009-12-16 06:15:00,0.8944,0.89465,0.8944,0.89445,2551600017.0
2009-12-16 06:20:00,0.89445,0.89475,0.8944,0.89475,2003100007.0
2009-12-16 06:25:00,0.89475,0.8948,0.89435,0.8945,3125000002.0
2009-12-16 06:30:00,0.8945,0.89455,0.89445,0.89455,1523999999.0
2009-12-16 06:35:00,0.89455,0.8946,0.8945,0.89455,1577700000.0
2009-12-16 06:40:00,0.89455,0.8946,0.8944,0.8944,2059999990.0
2009-12-16 06:45:00,0.8944,0.8948,0.89435,0.8946,2701500002.0
2009-12-16 06:50:00,0.8946,0.8949,0.8946,0.8949,1906100003.0
2009-12-16 06:55:00,0.8949,0.8949,0.8946,0.89475,1948100001.0
2009-12-16 07:00:00,0.8948,0.8949,0.8946,0.8946,2187600006.0
2009-12-16 07:05:00,0.8946,0.8947,0.89445,0.8947,1699100001.0
2009-12-16 07:10:00,0.8947,0.89485,0.89465,0.89475,1866900002.0
2009-12-16 07:15:00,0.89475,0.89485,0.8946,0.8947,2237299998.0
2009-12-16 07:20:00,0.8947,0.89485,0.89455,0.89465,1279599995.0
2009-12-16 07:25:00,0.89465,0.89475,0.8945,0.8946,1862200000.0
2009-12-16 07:30:00,0.8946,0.8947,0.8946,0.8947,1138199999.0
2009-12-16 07:35:00,0.8947,0.8949,0.8947,0.8949,1752999996.0
2009-12-16 07:40:00,0.8949,0.895,0.89485,0.89495,2631000014.0
2009-12-16 07:45:00,0.89495,0.89495,0.89475,0.89475,759200012.0
2009-12-16 07:50:00,0.89475,0.89485,0.8946,0.89465,1242299994.0
2009-12-16 07:55:00,0.89465,0.8947,0.89445,0.89445,520000000.0
2009-12-16 08:00:00,0.89445,0.8946,0.89445,0.8945,1074699999.0
2009-12-16 08:05:00,0.8945,0.8947,0.8945,0.89465,1621299992.0
2009-12-16 08:10:00,0.8947,0.8948,0.8946,0.8947,1595599999.0
2009-12-16 08:15:00,0.8947,0.89485,0.8944,0.89455,2490300000.0
2009-12-16 08:20:00,0.89455,0.89475,0.89435,0.8945,2738299999.0
2009-12-16 08:25:00,0.89445,0.89455,0.8942,0.89435,2551400000.0
2009-12-16 08:30:00,0.89435,0.8948,0.89415,0.8946,3879200004.0
2009-12-16 08:35:00,0.8946,0.89465,0.89445,0.89465,2119199988.0
2009-12-16 08:40:00,0.89465,0.89505,0.8946,0.895,2900600001.0
2009-12-16 08:45:00,0.895,0.8953,0.89495,0.89515,3867709985.0
2009-12-16 08:50:00,0.8952,0.89525,0.8948,0.8949,2557499988.0
2009-12-16 08:55:00,0.8949,0.8949,0.8946,0.8946,1371999994.0
2009-12-16 09:00:00,0.89465,0.89495,0.8943,0.89475,2995000001.0
2009-12-16 09:05:00,0.89475,0.8949,0.8944,0.89475,2314499999.0
2009-12-16 09:10:00,0.89475,0.8948,0.8946,0.8947,1271600000.0
2009-12-16 09:15:00,0.8947,0.89475,0.89435,0.89445,2117499999.0
2009-12-16 09:20:00,0.89445,0.8947,0.8942,0.89465,3239300007.0
2009-12-16 09:25:00,0.89465,0.89475,0.8945,0.89475,2209200000.0
2009-12-16 09:30:00,0.89475,0.8948,0.8943,0.8943,2954100003.0
2009-12-16 09:35:00,0.8943,0.8944,0.8933,0.8937,3486000003.0
2009-12-16 09:40:00,0.8937,0.89385,0.8929,0.893,3395299997.0
2009-12-16 09:45:00,0.893,0.89345,0.893,0.89315,4043499994.0
2009-12-16 09:50:00,0.89315,0.89325,0.8927,0.8931,4398199982.0
2009-12-16 09:55:00,0.8931,0.8933,0.8929,0.89315,3550599995.0
2009-12-16 10:00:00,0.8932,0.8933,0.89295,0.8933,2301199996.0
2009-12-16 10:05:00,0.8933,0.89365,0.8932,0.89325,2011200000.0
2009-12-16 10:10:00,0.89325,0.8934,0.8929,0.89335,2665299997.0
2009-12-16 10:15:00,0.89335,0.89355,0.893,0.89345,3170499999.0
2009-12-16 10:20:00,0.89345,0.89465,0.8934,0.89445,3544599995.0
2009-12-16 10:25:00,0.89445,0.89485,0.8943,0.8946,3733500005.0
2009-12-16 10:30:00,0.89455,0.89465,0.8936,0.894,2665999994.0
2009-12-16 10:35:00,0.894,0.89465,0.89395,0.8946,3190799996.0
2009-12-16 10:40:00,0.8946,0.8949,0.8944,0.89465,3500600009.0
2009-12-16 10:45:00,0.89465,0.8948,0.8945,0.8946,4307500002.0
2009-12-16 10:50:00,0.8946,0.89485,0.8945,0.89475,3615799994.0
2009-12-16 10:55:00,0.8947,0.89515,0.8946,0.89495,3822600001.0
2009-12-16 11:00:00,0.89495,0.89605,0.8949,0.8957,3237100004.0
2009-12-16 11:05:00,0.8957,0.8957,0.89485,0.89485,3179600001.0
2009-12-16 11:10:00,0.89485,0.895,0.89435,0.8945,2774100005.0
2009-12-16 11:15:00,0.89445,0.8949,0.8944,0.89455,3762599998.0
2009-12-16 11:20:00,0.89455,0.89465,0.8943,0.8946,2206400000.0
2009-12-16 11:25:00,0.8946,0.89465,0.8938,0.89385,2787999999.0
2009-12-16 11:30:00,0.89385,0.89385,0.8925,0.8928,4106899997.0
2009-12-16 11:35:00,0.89275,0.89345,0.89275,0.89325,4120399987.0
2009-12-16 11:40:00,0.89325,0.8935,0.8929,0.89315,4474099993.0
2009-12-16 11:45:00,0.89315,0.89365,0.89315,0.89335,3661399994.0
2009-12-16 11:50:00,0.89335,0.89355,0.89325,0.89335,2675499994.0
2009-12-16 11:55:00,0.89335,0.89375,0.8932,0.89375,4758099996.0
2009-12-16 12:00:00,0.8938,0.8938,0.8923,0.89285,4784009999.0
2009-12-16 12:05:00,0.89285,0.89295,0.8916,0.89195,4764899981.0
2009-12-16 12:10:00,0.892,0.89205,0.89099,0.8918,6952000018.0
2009-12-16 12:15:00,0.89175,0.89185,0.8912,0.8912,4248899999.0
2009-12-16 12:20:00,0.8912,0.89125,0.89045,0.89055,5210910001.0
2009-12-16 12:25:00,0.89055,0.89115,0.8905,0.89095,3663709996.0
2009-12-16 12:30:00,0.89095,0.8914,0.89085,0.89095,4283300001.0
2009-12-16 12:35:00,0.89095,0.8913,0.89065,0.8913,2871700000.0
2009-12-16 12:40:00,0.8913,0.89135,0.891,0.8912,2563000002.0
2009-12-16 12:45:00,0.8912,0.89165,0.8912,0.8914,3010800003.0
2009-12-16 12:50:00,0.8914,0.8914,0.89095,0.8912,2270900003.0
2009-12-16 12:55:00,0.8912,0.89125,0.8908,0.89095,1962500001.0
2009-12-16 13:00:00,0.89095,0.89095,0.89045,0.89075,3637900009.0
2009-12-16 13:05:00,0.8907,0.89115,0.8906,0.8911,3165299993.0
2009-12-16 13:10:00,0.8911,0.89145,0.891,0.89145,4686999968.0
2009-12-16 13:15:00,0.89145,0.89155,0.89125,0.89135,1753299997.0
2009-12-16 13:20:00,0.89135,0.89165,0.89135,0.89145,2476599998.0
2009-12-16 13:25:00,0.89145,0.8915,0.89095,0.89105,2680200004.0
2009-12-16 13:30:00,0.89105,0.89105,0.89065,0.89085,2242999994.0
2009-12-16 13:35:00,0.89085,0.8912,0.8908,0.89085,3159599996.0
2009-12-16 13:40:00,0.8908,0.89095,0.8907,0.89095,1789299994.0
2009-12-16 13:45:00,0.89095,0.89105,0.8906,0.8907,2043800007.0
2009-12-16 13:50:00,0.8907,0.89085,0.89055,0.8907,1554499998.0
2009-12-16 13:55:00,0.89065,0.89065,0.8901,0.8902,4162710007.0
2009-12-16 14:00:00,0.8904,0.89065,0.89025,0.8904,3389800008.0
2009-12-16 14:05:00,0.89045,0.89075,0.8904,0.89065,2554599994.0
2009-12-16 14:10:00,0.89065,0.89105,0.89055,0.89095,4391699999.0
2009-12-16 14:15:00,0.89095,0.891,0.8908,0.8908,2999800007.0
2009-12-16 14:20:00,0.8908,0.89085,0.89055,0.8907,3038699996.0
2009-12-16 14:25:00,0.8907,0.89075,0.89045,0.8907,2232000002.0
2009-12-16 14:30:00,0.8907,0.89095,0.89065,0.89085,3382400002.0
2009-12-16 14:35:00,0.89085,0.89095,0.8906,0.8906,2597000001.0
2009-12-16 14:40:00,0.8906,0.8907,0.8903,0.8903,2716699993.0
2009-12-16 14:45:00,0.8903,0.8903,0.89,0.8902,2911699997.0
2009-12-16 14:50:00,0.8902,0.89025,0.89,0.8901,2509700000.0
2009-12-16 14:55:00,0.8901,0.8901,0.88985,0.89,1416800003.0
2009-12-16 15:00:00,0.89,0.8902,0.8898,0.8899,2669800006.0
2009-12-16 15:05:00,0.88995,0.89025,0.8898,0.88985,4460400004.0
2009-12-16 15:10:00,0.88985,0.89,0.88935,0.8894,4432199998.0
2009-12-16 15:15:00,0.8894,0.88985,0.8893,0.8896,3904899997.0
2009-12-16 15:20:00,0.8896,0.88965,0.88925,0.8894,3374300000.0
2009-12-16 15:25:00,0.8894,0.88945,0.8892,0.8893,3463000004.0
2009-12-16 15:30:00,0.88915,0.88965,0.88915,0.88935,3734800004.0
2009-12-16 15:35:00,0.88935,0.8895,0.88915,0.8892,2655400002.0
2009-12-16 15:40:00,0.8892,0.8895,0.8892,0.88925,3764499999.0
2009-12-16 15:45:00,0.88925,0.8895,0.8892,0.8893,4261399983.0
2009-12-16 15:50:00,0.8893,0.88935,0.88895,0.889,3224800003.0
2009-12-16 15:55:00,0.889,0.8892,0.88895,0.8891,2562600004.0
2009-12-16 16:00:00,0.8891,0.8891,0.88885,0.88895,2283300003.0
2009-12-16 16:05:00,0.88895,0.88895,0.8884,0.8885,3134500004.0
2009-12-16 16:10:00,0.8885,0.8887,0.88845,0.88845,4905800006.0
2009-12-16 16:15:00,0.88845,0.8886,0.8883,0.88845,3803899992.0
2009-12-16 16:20:00,0.88845,0.88865,0.88835,0.8886,2768199996.0
2009-12-16 16:25:00,0.8886,0.88875,0.88845,0.88875,3688200009.0
2009-12-16 16:30:00,0.88875,0.88875,0.88855,0.88865,2020399993.0
2009-12-16 16:35:00,0.88865,0.8897,0.8886,0.88955,4394000005.0
2009-12-16 16:40:00,0.88955,0.88985,0.88955,0.88975,3557799999.0
2009-12-16 16:45:00,0.88975,0.89065,0.88965,0.89045,3883099998.0
2009-12-16 16:50:00,0.89045,0.89055,0.8896,0.8897,3924899997.0
2009-12-16 16:55:00,0.8897,0.89035,0.8896,0.8903,5829000003.0
2009-12-16 17:00:00,0.89035,0.89045,0.8901,0.8903,5824100015.0
2009-12-16 17:05:00,0.8903,0.89035,0.89005,0.89025,4006399998.0
2009-12-16 17:10:00,0.8903,0.8903,0.8901,0.8902,4851399990.0
2009-12-16 17:15:00,0.89015,0.8902,0.88985,0.88995,3610299995.0
2009-12-16 17:20:00,0.88995,0.89035,0.88995,0.89005,4169300013.0
2009-12-16 17:25:00,0.89005,0.8902,0.8899,0.88995,3903499996.0
2009-12-16 17:30:00,0.88995,0.89,0.88965,0.88975,4046710017.0
2009-12-16 17:35:00,0.88975,0.8901,0.88965,0.88995,3044400003.0
2009-12-16 17:40:00,0.88995,0.89,0.88965,0.88985,3435299997.0
2009-12-16 17:45:00,0.88985,0.88995,0.88965,0.8898,3462200003.0
2009-12-16 17:50:00,0.8898,0.8899,0.88975,0.88985,4456800008.0
2009-12-16 17:55:00,0.88985,0.88985,0.88895,0.88905,3680299998.0
2009-12-16 18:00:00,0.88905,0.8892,0.88895,0.88915,5111099987.0
2009-12-16 18:05:00,0.88915,0.8894,0.88865,0.889,6054200000.0
2009-12-16 18:10:00,0.889,0.8892,0.889,0.8891,3709600004.0
2009-12-16 18:15:00,0.8891,0.8893,0.889,0.889,2916300003.0
2009-12-16 18:20:00,0.889,0.88935,0.88895,0.88925,3915799994.0
2009-12-16 18:25:00,0.88925,0.8895,0.8892,0.8895,2378900006.0
2009-12-16 18:30:00,0.8895,0.8898,0.8894,0.88975,3153099994.0
2009-12-16 18:35:00,0.88975,0.8898,0.88955,0.8898,2147799996.0
2009-12-16 18:40:00,0.8898,0.8898,0.88945,0.8895,2094100009.0
2009-12-16 18:45:00,0.8895,0.8895,0.88935,0.8895,1806500005.0
2009-12-16 18:50:00,0.8895,0.8899,0.8895,0.88985,1144500002.0
2009-12-16 18:55:00,0.8899,0.89055,0.8899,0.89045,3782799984.0
2009-12-16 19:00:00,0.89045,0.89055,0.89035,0.89055,1804800005.0
2009-12-16 19:05:00,0.89055,0.89055,0.8904,0.89045,2307899997.0
2009-12-16 19:10:00,0.89045,0.89045,0.8901,0.8902,2576800001.0
2009-12-16 19:15:00,0.8902,0.8903,0.89005,0.8901,1230900000.0
2009-12-16 19:20:00,0.89005,0.8901,0.8898,0.8899,2873000002.0
2009-12-16 19:25:00,0.8899,0.88995,0.8894,0.88965,3618500009.0
2009-12-16 19:30:00,0.88965,0.8899,0.88965,0.8897,1952999996.0
2009-12-16 19:35:00,0.88975,0.89015,0.8897,0.89015,2587200019.0
2009-12-16 19:40:00,0.8902,0.89035,0.88985,0.88985,3622099998.0
2009-12-16 19:45:00,0.88985,0.8899,0.88955,0.8899,3101700007.0
2009-12-16 19:50:00,0.8899,0.8901,0.88985,0.8899,2025700006.0
2009-12-16 19:55:00,0.8899,0.8905,0.8899,0.8904,2208599997.0
2009-12-16 20:00:00,0.89045,0.89045,0.88985,0.8899,2247000002.0
2009-12-16 20:05:00,0.88995,0.89005,0.8898,0.8898,1043399999.0
2009-12-16 20:10:00,0.8898,0.88985,0.8895,0.88955,1694500007.0
2009-12-16 20:15:00,0.88955,0.88965,0.8894,0.8896,1292300001.0
2009-12-16 20:20:00,0.8896,0.8897,0.8894,0.8895,1661200002.0
2009-12-16 20:25:00,0.8895,0.8896,0.88925,0.8893,1197300008.0
2009-12-16 20:30:00,0.8893,0.8893,0.88915,0.8892,1124400000.0
2009-12-16 20:35:00,0.8892,0.88945,0.88915,0.8893,1667100009.0
2009-12-16 20:40:00,0.8893,0.8895,0.88925,0.8895,2387700012.0
2009-12-16 20:45:00,0.8895,0.8896,0.88935,0.8896,2336100007.0
2009-12-16 20:50:00,0.8896,0.8896,0.88925,0.88935,1498500017.0
2009-12-16 20:55:00,0.88935,0.88945,0.8891,0.88935,1641100005.0
2009-12-16 21:00:00,0.88935,0.88955,0.88925,0.88955,1066500001.0
2009-12-16 21:05:00,0.88955,0.89,0.88955,0.8898,1351300006.0
2009-12-16 21:10:00,0.88975,0.88985,0.88905,0.8893,1094610002.0
2009-12-16 21:15:00,0.8893,0.89035,0.88875,0.8889,1465990000.0
2009-12-16 21:20:00,0.88885,0.8898,0.8885,0.889,2590709998.0
2009-12-16 21:25:00,0.889,0.8893,0.88855,0.88875,2450299998.0
2009-12-16 21:30:00,0.88875,0.88915,0.88865,0.88915,2811000000.0
2009-12-16 21:35:00,0.88915,0.88925,0.88895,0.8891,1627800000.0
2009-12-16 21:40:00,0.88905,0.8895,0.889,0.88935,4344500006.0
2009-12-16 21:45:00,0.88935,0.88985,0.88915,0.88925,5106100010.0
2009-12-16 21:50:00,0.88925,0.88935,0.88915,0.8893,2979400003.0
2009-12-16 21:55:00,0.8893,0.88995,0.88905,0.88995,4326599996.0
2009-12-16 22:00:00,0.88995,0.89015,0.88975,0.8899,3234600006.0
2009-12-16 22:05:00,0.88985,0.8902,0.88985,0.89015,2326900007.0
2009-12-16 22:10:00,0.8901,0.89035,0.8901,0.8903,2257499994.0
2009-12-16 22:15:00,0.8903,0.89035,0.8901,0.89035,1854000004.0
2009-12-16 22:20:00,0.89025,0.8903,0.8901,0.89015,1778900006.0
2009-12-16 22:25:00,0.89015,0.8902,0.88965,0.88975,2014999996.0
2009-12-16 22:30:00,0.88975,0.88975,0.88945,0.8896,1466900001.0
2009-12-16 22:35:00,0.8896,0.88985,0.88955,0.88975,982300000.0
2009-12-16 22:40:00,0.88975,0.8898,0.8896,0.8896,986300000.0
2009-12-16 22:45:00,0.8896,0.88975,0.8895,0.8897,1342700000.0
2009-12-16 22:50:00,0.8897,0.89005,0.8897,0.8898,1488799999.0
2009-12-16 22:55:00,0.8898,0.8899,0.8893,0.88935,2152199999.0
2009-12-16 23:00:00,0.88935,0.8896,0.88925,0.88955,1242700002.0
2009-12-16 23:05:00,0.88955,0.8896,0.8894,0.88955,296600000.0
2009-12-16 23:10:00,0.88955,0.88965,0.8894,0.8896,468900000.0
2009-12-16 23:15:00,0.8896,0.8899,0.88955,0.88985,581800000.0
2009-12-16 23:20:00,0.88985,0.89,0.88985,0.89,275400000.0
2009-12-16 23:25:00,0.89,0.89,0.8898,0.88985,378800000.0
2009-12-16 23:30:00,0.88985,0.89,0.8898,0.88985,931100000.0
2009-12-16 23:35:00,0.8899,0.89005,0.88985,0.89,321600000.0
2009-12-16 23:40:00,0.89005,0.8902,0.89,0.8902,256300000.0
2009-12-16 23:45:00,0.8902,0.8902,0.88965,0.8898,547500000.0
2009-12-16 23:50:00,0.88975,0.8899,0.8894,0.88985,614400000.0
2009-12-16 23:55:00,0.88985,0.88985,0.8893,0.88945,548500000.0
2009-12-17 00:00:00,0.8895,0.88975,0.88935,0.88955,141200000.0
2009-12-17 00:05:00,0.88955,0.88955,0.8892,0.8893,61600000.0
2009-12-17 00:10:00,0.88925,0.8894,0.8892,0.88935,169100000.0
2009-12-17 00:15:00,0.88935,0.88935,0.8892,0.88935,122100000.0
2009-12-17 00:20:00,0.8893,0.8898,0.8893,0.88975,124100000.0
2009-12-17 00:25:00,0.8898,0.8898,0.88947,0.8896,199700000.0
2009-12-17 00:30:00,0.8896,0.88975,0.88955,0.8897,274700000.0
2009-12-17 00:35:00,0.8897,0.88985,0.8896,0.8897,537000000.0
2009-12-17 00:40:00,0.8897,0.8898,0.8896,0.8897,350600000.0
2009-12-17 00:45:00,0.8897,0.8898,0.8895,0.88978,826900000.0
2009-12-17 00:50:00,0.8897,0.88975,0.8896,0.8897,77300000.0
2009-12-17 00:55:00,0.8897,0.88975,0.88965,0.8897,155400000.0
2009-12-17 01:00:00,0.8897,0.88985,0.8896,0.8897,363600000.0
2009-12-17 01:05:00,0.8897,0.8897,0.8892,0.88935,472100000.0
2009-12-17 01:10:00,0.8894,0.8894,0.8892,0.88925,496699999.0
2009-12-17 01:15:00,0.88925,0.8895,0.88925,0.88935,590700001.0
2009-12-17 01:20:00,0.88935,0.8895,0.88935,0.88945,117900000.0
2009-12-17 01:25:00,0.88945,0.8896,0.88945,0.8895,375000000.0
2009-12-17 01:30:00,0.88955,0.88955,0.8893,0.88935,1844299997.0
2009-12-17 01:35:00,0.88935,0.8894,0.8893,0.88935,772099999.0
2009-12-17 01:40:00,0.8893,0.8894,0.88905,0.88925,792099999.0
2009-12-17 01:45:00,0.88925,0.88925,0.88925,0.88925,67200000.0
2009-12-17 01:50:00,0.88925,0.8893,0.88895,0.88895,1264600002.0
2009-12-17 01:55:00,0.88895,0.8897,0.88895,0.88955,2013600000.0
2009-12-17 02:00:00,0.8896,0.88975,0.88935,0.8895,892799999.0
2009-12-17 02:05:00,0.8895,0.88955,0.88915,0.88935,707300000.0
2009-12-17 02:10:00,0.88935,0.88945,0.8892,0.8894,1066900000.0
2009-12-17 02:15:00,0.8894,0.8895,0.88935,0.88945,271800000.0
2009-12-17 02:20:00,0.88945,0.8896,0.88945,0.88955,618000000.0
2009-12-17 02:25:00,0.8896,0.88975,0.88955,0.8897,847600001.0
2009-12-17 02:30:00,0.8897,0.88975,0.88945,0.88955,988500000.0
2009-12-17 02:35:00,0.88955,0.8897,0.8895,0.88965,325400000.0
2009-12-17 02:40:00,0.88955,0.8896,0.88945,0.88955,666100000.0
2009-12-17 02:45:00,0.88955,0.88975,0.8895,0.88975,1318500000.0
2009-12-17 02:50:00,0.88975,0.88975,0.8896,0.88965,632500001.0
2009-12-17 02:55:00,0.8896,0.8899,0.88955,0.8899,1419300004.0
2009-12-17 03:00:00,0.88985,0.88985,0.88955,0.88965,1098799999.0
2009-12-17 03:05:00,0.88965,0.88965,0.88925,0.88955,1647300001.0
2009-12-17 03:10:00,0.8896,0.88975,0.88945,0.88945,1422100001.0
2009-12-17 03:15:00,0.88945,0.8898,0.88945,0.8895,2093400002.0
2009-12-17 03:20:00,0.88945,0.8896,0.88935,0.88945,2219699992.0
2009-12-17 03:25:00,0.88945,0.88955,0.88935,0.8894,1301800000.0
2009-12-17 03:30:00,0.8894,0.8895,0.8892,0.8894,1376900000.0
2009-12-17 03:35:00,0.8894,0.8895,0.88915,0.88925,1775800000.0
2009-12-17 03:40:00,0.88925,0.88965,0.88895,0.88945,1984799999.0
2009-12-17 03:45:00,0.8894,0.88955,0.88835,0.889,4297699999.0
2009-12-17 03:50:00,0.88905,0.8893,0.8886,0.88875,3667900000.0
2009-12-17 03:55:00,0.88875,0.889,0.8886,0.8889,2984000000.0
2009-12-17 04:00:00,0.8888,0.889,0.8884,0.8888,3270600005.0
2009-12-17 04:05:00,0.8888,0.88885,0.88855,0.88885,2659300001.0
2009-12-17 04:10:00,0.88885,0.8889,0.8887,0.8887,1110500000.0
2009-12-17 04:15:00,0.8887,0.8888,0.88855,0.88865,2200600000.0
2009-12-17 04:20:00,0.88865,0.88885,0.8883,0.8883,1852499999.0
2009-12-17 04:25:00,0.8883,0.8886,0.8882,0.88855,2241700002.0
2009-12-17 04:30:00,0.88855,0.88875,0.88855,0.8886,972600000.0
2009-12-17 04:35:00,0.8886,0.8887,0.8884,0.88855,1371900000.0
2009-12-17 04:40:00,0.88855,0.8887,0.88845,0.8886,1600900000.0
2009-12-17 04:45:00,0.8886,0.8886,0.8876,0.88765,3449100001.0
2009-12-17 04:50:00,0.88765,0.8877,0.8874,0.8874,5039199995.0
2009-12-17 04:55:00,0.8874,0.88765,0.88735,0.88755,3581999997.0
2009-12-17 05:00:00,0.88755,0.88755,0.8873,0.8874,4019899995.0
2009-12-17 05:05:00,0.8874,0.8874,0.886,0.8864,3705899999.0
2009-12-17 05:10:00,0.8864,0.88655,0.8859,0.88595,3798400003.0
2009-12-17 05:15:00,0.88595,0.8861,0.88545,0.88555,4065699995.0
2009-12-17 05:20:00,0.88555,0.8862,0.88555,0.88615,3404400002.0
2009-12-17 05:25:00,0.88615,0.88645,0.8857,0.8858,3845700001.0
2009-12-17 05:30:00,0.8858,0.8859,0.88555,0.88575,3116600000.0
2009-12-17 05:35:00,0.88575,0.886,0.88565,0.8858,2893900002.0
2009-12-17 05:40:00,0.8858,0.8861,0.8856,0.88565,3097900000.0
2009-12-17 05:45:00,0.8857,0.88585,0.8856,0.88585,1883499996.0
2009-12-17 05:50:00,0.88585,0.88605,0.88575,0.886,1976099994.0
2009-12-17 05:55:00,0.886,0.88605,0.8859,0.886,2063500003.0
2009-12-17 06:00:00,0.886,0.88605,0.8859,0.886,1564700003.0
2009-12-17 06:05:00,0.886,0.886,0.88555,0.88565,2213299997.0
2009-12-17 06:10:00,0.8857,0.88595,0.88555,0.8858,3379800001.0
2009-12-17 06:15:00,0.8858,0.8859,0.8856,0.8857,2411300002.0
2009-12-17 06:20:00,0.8857,0.88595,0.8855,0.88555,2790200004.0
2009-12-17 06:25:00,0.88555,0.88565,0.8855,0.88555,3203799994.0
2009-12-17 06:30:00,0.88555,0.8856,0.88545,0.8855,1178999999.0
2009-12-17 06:35:00,0.8855,0.8862,0.8854,0.8861,2921700002.0
2009-12-17 06:40:00,0.8861,0.88615,0.88515,0.8852,3585500001.0
2009-12-17 06:45:00,0.8852,0.88535,0.88515,0.88515,3158000000.0
2009-12-17 06:50:00,0.8852,0.8854,0.8851,0.88525,2147100000.0
2009-12-17 06:55:00,0.88525,0.88555,0.8852,0.8854,2075700000.0
2009-12-17 07:00:00,0.8854,0.8858,0.88515,0.8858,1594800002.0
2009-12-17 07:05:00,0.8858,0.88595,0.88565,0.8858,2498400000.0
2009-12-17 07:10:00,0.88575,0.886,0.8857,0.88575,1915299999.0
2009-12-17 07:15:00,0.8858,0.8861,0.88575,0.88595,2436600000.0
2009-12-17 07:20:00,0.88595,0.88595,0.8857,0.8859,1886300001.0
2009-12-17 07:25:00,0.8859,0.8861,0.8859,0.886,1830800001.0
2009-12-17 07:30:00,0.886,0.88615,0.8859,0.88595,2173599997.0
2009-12-17 07:35:00,0.88595,0.8862,0.8858,0.88615,1480600000.0
2009-12-17 07:40:00,0.88615,0.88625,0.88595,0.8861,2406600000.0
2009-12-17 07:45:00,0.8861,0.88615,0.8859,0.88615,1711800001.0
2009-12-17 07:50:00,0.8862,0.88625,0.8861,0.88615,1184999999.0
2009-12-17 07:55:00,0.88615,0.8864,0.8858,0.88585,2604899992.0
2009-12-17 08:00:00,0.88585,0.8862,0.88575,0.8862,2109000000.0
2009-12-17 08:05:00,0.88615,0.8864,0.88595,0.8862,1469100001.0
2009-12-17 08:10:00,0.8862,0.88655,0.88595,0.88605,3469200000.0
2009-12-17 08:15:00,0.88605,0.88635,0.886,0.88605,2721099998.0
2009-12-17 08:20:00,0.88605,0.88645,0.886,0.8864,1985000000.0
2009-12-17 08:25:00,0.8864,0.8864,0.8861,0.8863,2288899996.0
2009-12-17 08:30:00,0.8863,0.8864,0.8863,0.8864,2359499999.0
2009-12-17 08:35:00,0.8864,0.8865,0.8861,0.8861,3873199997.0
2009-12-17 08:40:00,0.8861,0.88665,0.8861,0.8866,2318199999.0
2009-12-17 08:45:00,0.8866,0.88695,0.8865,0.88675,2871900001.0
2009-12-17 08:50:00,0.88675,0.887,0.8866,0.88675,3069499999.0
2009-12-17 08:55:00,0.88675,0.88675,0.88605,0.88605,3369100016.0
2009-12-17 09:00:00,0.88605,0.8884,0.88595,0.888,2994100005.0
2009-12-17 09:05:00,0.888,0.8887,0.888,0.88855,2328300002.0
2009-12-17 09:10:00,0.88855,0.8889,0.8885,0.88885,2438200006.0
2009-12-17 09:15:00,0.88885,0.88925,0.8887,0.8891,3706200006.0
2009-12-17 09:20:00,0.8891,0.88915,0.88835,0.8884,4142200018.0
2009-12-17 09:25:00,0.88845,0.88895,0.88795,0.8881,2974300004.0
2009-12-17 09:30:00,0.8881,0.88845,0.88805,0.88845,2540000000.0
2009-12-17 09:35:00,0.88845,0.8887,0.88825,0.8886,3700000005.0
2009-12-17 09:40:00,0.8886,0.88865,0.8877,0.8881,4337400003.0
2009-12-17 09:45:00,0.8881,0.8882,0.88725,0.8878,3242500009.0
2009-12-17 09:50:00,0.8878,0.8879,0.88735,0.88735,2249299999.0
2009-12-17 09:55:00,0.88735,0.888,0.88735,0.8879,3534200004.0
2009-12-17 10:00:00,0.88785,0.88815,0.8876,0.88775,3947999999.0
2009-12-17 10:05:00,0.88775,0.8888,0.8877,0.8888,3014099994.0
2009-12-17 10:10:00,0.8888,0.88905,0.88855,0.88895,3677900003.0
2009-12-17 10:15:00,0.88895,0.88905,0.88825,0.88825,3680699997.0
2009-12-17 10:20:00,0.88825,0.88895,0.88825,0.88875,2978000004.0
2009-12-17 10:25:00,0.88875,0.8889,0.8884,0.8884,2683900000.0
2009-12-17 10:30:00,0.88845,0.88865,0.88805,0.8883,2634700004.0
2009-12-17 10:35:00,0.8883,0.88845,0.88775,0.88775,2443300000.0
2009-12-17 10:40:00,0.88775,0.88785,0.8875,0.88755,3432200002.0
2009-12-17 10:45:00,0.88755,0.8878,0.88745,0.88765,3132099997.0
2009-12-17 10:50:00,0.88765,0.88775,0.88675,0.88695,3963999997.0
2009-12-17 10:55:00,0.88695,0.88705,0.8866,0.88705,4499000011.0
2009-12-17 11:00:00,0.88705,0.88735,0.8863,0.8863,3732000002.0
2009-12-17 11:05:00,0.88625,0.8873,0.88625,0.88725,3775300000.0
2009-12-17 11:10:00,0.88725,0.88735,0.88685,0.8872,3523200000.0
2009-12-17 11:15:00,0.8872,0.88755,0.88695,0.88745,1757799998.0
2009-12-17 11:20:00,0.88745,0.88765,0.8872,0.8876,2244399998.0
2009-12-17 11:25:00,0.8876,0.88765,0.8873,0.88735,2097199999.0
2009-12-17 11:30:00,0.88735,0.891,0.88735,0.8893,3037700000.0
2009-12-17 11:35:00,0.8893,0.88985,0.88925,0.8896,2795999999.0
2009-12-17 11:40:00,0.8896,0.89115,0.88945,0.8911,4083499997.0
2009-12-17 11:45:00,0.8911,0.89115,0.88975,0.8904,4550100002.0
2009-12-17 11:50:00,0.8904,0.8914,0.8904,0.89105,4396500010.0
2009-12-17 11:55:00,0.891,0.89125,0.8906,0.89065,4788799988.0
2009-12-17 12:00:00,0.89065,0.8908,0.8905,0.89055,3169499992.0
2009-12-17 12:05:00,0.8906,0.8906,0.8903,0.89035,1955099994.0
2009-12-17 12:10:00,0.89035,0.8907,0.89015,0.89065,1830000002.0
2009-12-17 12:15:00,0.89065,0.8914,0.89065,0.8913,2830700000.0
2009-12-17 12:20:00,0.8913,0.8914,0.89115,0.89125,1835499998.0
2009-12-17 12:25:00,0.89125,0.8914,0.89085,0.89095,3477499996.0
2009-12-17 12:30:00,0.89095,0.89155,0.8901,0.8903,3524600001.0
2009-12-17 12:35:00,0.8903,0.89115,0.89025,0.89065,3857499990.0
2009-12-17 12:40:00,0.89065,0.8911,0.89005,0.8903,4022400002.0
2009-12-17 12:45:00,0.8903,0.8912,0.89025,0.8912,3765199996.0
2009-12-17 12:50:00,0.8912,0.8919,0.8911,0.8911,4637999997.0
2009-12-17 12:55:00,0.8911,0.8913,0.8907,0.89075,4447300001.0
2009-12-17 13:00:00,0.89075,0.8909,0.88985,0.8902,4690100013.0
2009-12-17 13:05:00,0.8902,0.8905,0.8894,0.8901,3970000001.0
2009-12-17 13:10:00,0.8901,0.8901,0.88905,0.8896,4107100000.0
2009-12-17 13:15:00,0.8896,0.88975,0.8891,0.88955,2999100005.0
2009-12-17 13:20:00,0.88955,0.8903,0.88955,0.89005,1989600002.0
2009-12-17 13:25:00,0.89005,0.8901,0.88975,0.8901,2391699995.0
2009-12-17 13:30:00,0.8901,0.8905,0.8901,0.8905,2686000005.0
2009-12-17 13:35:00,0.8905,0.89105,0.8903,0.89035,2588399999.0
2009-12-17 13:40:00,0.89035,0.8908,0.89025,0.89075,1798399999.0
2009-12-17 13:45:00,0.89075,0.89095,0.8907,0.89085,1343599998.0
2009-12-17 13:50:00,0.8908,0.89085,0.8901,0.89025,1715499996.0
2009-12-17 13:55:00,0.89025,0.8903,0.88975,0.88985,2127599999.0
2009-12-17 14:00:00,0.88985,0.8905,0.88985,0.89045,2063200001.0
2009-12-17 14:05:00,0.89045,0.8909,0.8904,0.89075,1817800000.0
2009-12-17 14:10:00,0.89075,0.8911,0.8907,0.89105,1850100004.0
2009-12-17 14:15:00,0.891,0.89105,0.89085,0.891,1893200005.0
2009-12-17 14:20:00,0.891,0.89115,0.89095,0.8911,1080900000.0
2009-12-17 14:25:00,0.8911,0.8913,0.8911,0.8911,1805000002.0
2009-12-17 14:30:00,0.8911,0.89125,0.89095,0.89115,2153200003.0
2009-12-17 14:35:00,0.89115,0.89125,0.8909,0.891,2548700009.0
2009-12-17 14:40:00,0.891,0.891,0.89065,0.8908,2994800001.0
2009-12-17 14:45:00,0.8908,0.89085,0.8904,0.8904,2995500002.0
2009-12-17 14:50:00,0.89045,0.8907,0.8903,0.89035,3545600010.0
2009-12-17 14:55:00,0.89035,0.89055,0.89035,0.89045,3252999996.0
2009-12-17 15:00:00,0.89045,0.8909,0.8901,0.89085,5432700014.0
2009-12-17 15:05:00,0.89085,0.8912,0.8907,0.89075,4021700003.0
2009-12-17 15:10:00,0.89075,0.89075,0.88985,0.8899,5047299999.0
2009-12-17 15:15:00,0.88985,0.89035,0.8898,0.89035,2913900004.0
2009-12-17 15:20:00,0.89035,0.89085,0.89035,0.89065,3257400001.0
2009-12-17 15:25:00,0.89075,0.89085,0.89065,0.89075,3510400010.0
2009-12-17 15:30:00,0.8907,0.89115,0.8907,0.891,5231099997.0
2009-12-17 15:35:00,0.891,0.8912,0.89075,0.89095,5355399998.0
2009-12-17 15:40:00,0.89095,0.89115,0.89065,0.8908,4048999998.0
2009-12-17 15:45:00,0.8908,0.89105,0.8908,0.891,5106000018.0
2009-12-17 15:50:00,0.891,0.8913,0.89095,0.891,4781399993.0
2009-12-17 15:55:00,0.891,0.8912,0.89095,0.8912,5277899988.0
2009-12-17 16:00:00,0.89115,0.89135,0.89085,0.89105,5859799993.0
2009-12-17 16:05:00,0.891,0.89125,0.89065,0.8907,5029500008.0
2009-12-17 16:10:00,0.8907,0.8911,0.8906,0.89095,4572000012.0
2009-12-17 16:15:00,0.89095,0.89095,0.8903,0.89035,4929299988.0
2009-12-17 16:20:00,0.8904,0.8904,0.8899,0.89035,5560800001.0
2009-12-17 16:25:00,0.89035,0.89045,0.89015,0.8904,5140699995.0
2009-12-17 16:30:00,0.89035,0.8906,0.89025,0.89035,5419299989.0
2009-12-17 16:35:00,0.89035,0.8906,0.89015,0.89015,4262299999.0
2009-12-17 16:40:00,0.89015,0.89075,0.89005,0.8906,5910999992.0
2009-12-17 16:45:00,0.8906,0.89085,0.89055,0.8908,4936099992.0
2009-12-17 16:50:00,0.89085,0.89085,0.8903,0.8904,4769400003.0
2009-12-17 16:55:00,0.8904,0.8905,0.89015,0.8902,5697500010.0
2009-12-17 17:00:00,0.8902,0.89045,0.8898,0.89,4831900009.0
2009-12-17 17:05:00,0.89,0.89015,0.88965,0.88985,4324400007.0
2009-12-17 17:10:00,0.88985,0.8902,0.8898,0.88995,3624300010.0
2009-12-17 17:15:00,0.88995,0.89025,0.88985,0.89015,4370900002.0
2009-12-17 17:20:00,0.8901,0.89035,0.89005,0.89015,3500299991.0
2009-12-17 17:25:00,0.89015,0.8902,0.88985,0.89005,3409600008.0
2009-12-17 17:30:00,0.89005,0.8901,0.8898,0.8899,4371299987.0
2009-12-17 17:35:00,0.8899,0.89035,0.88985,0.89025,5879099985.0
2009-12-17 17:40:00,0.8902,0.8906,0.89005,0.89055,4304600001.0
2009-12-17 17:45:00,0.89055,0.891,0.8905,0.89095,4464800000.0
2009-12-17 17:50:00,0.89095,0.89095,0.89045,0.89065,3465900005.0
2009-12-17 17:55:00,0.89065,0.89075,0.88925,0.88925,6225800010.0
2009-12-17 18:00:00,0.88925,0.88975,0.88925,0.8895,5926899992.0
2009-12-17 18:05:00,0.8895,0.88955,0.88687,0.8885,6706600003.0
2009-12-17 18:10:00,0.8885,0.8889,0.88825,0.88825,3235199998.0
2009-12-17 18:15:00,0.88825,0.88895,0.8881,0.88885,5738500016.0
2009-12-17 18:20:00,0.88885,0.88895,0.88865,0.88875,3795800005.0
2009-12-17 18:25:00,0.88875,0.8888,0.8882,0.88835,5603300007.0
2009-12-17 18:30:00,0.88835,0.8888,0.8882,0.8885,3981100004.0
2009-12-17 18:35:00,0.88855,0.88865,0.88805,0.8882,4373200011.0
2009-12-17 18:40:00,0.8882,0.8882,0.8871,0.88715,6078399998.0
2009-12-17 18:45:00,0.88715,0.8875,0.8868,0.88695,4528799997.0
2009-12-17 18:50:00,0.8869,0.8872,0.88675,0.88715,3432100004.0
2009-12-17 18:55:00,0.8872,0.88745,0.88705,0.88725,4342300009.0
2009-12-17 19:00:00,0.88725,0.88745,0.8872,0.88725,3302999995.0
2009-12-17 19:05:00,0.88725,0.8874,0.88665,0.8867,4242600001.0
2009-12-17 19:10:00,0.8867,0.88695,0.88655,0.8866,2574300005.0
2009-12-17 19:15:00,0.88655,0.887,0.88655,0.8868,3321599991.0
2009-12-17 19:20:00,0.8868,0.88705,0.8868,0.887,3108800000.0
2009-12-17 19:25:00,0.887,0.88705,0.88665,0.88685,2961999998.0
2009-12-17 19:30:00,0.88685,0.8873,0.88685,0.88725,2241199999.0
2009-12-17 19:35:00,0.88725,0.88735,0.88705,0.88725,3183100006.0
2009-12-17 19:40:00,0.88725,0.88745,0.88725,0.88735,3310999988.0
2009-12-17 19:45:00,0.88735,0.88735,0.8871,0.88725,2134200000.0
2009-12-17 19:50:00,0.88725,0.8873,0.8865,0.8866,3217900005.0
2009-12-17 19:55:00,0.8866,0.887,0.88655,0.887,3419999997.0
2009-12-17 20:00:00,0.887,0.887,0.8866,0.8866,3230000009.0
2009-12-17 20:05:00,0.8866,0.88695,0.8865,0.8867,3622199982.0
2009-12-17 20:10:00,0.88665,0.8868,0.8865,0.88655,2733200002.0
2009-12-17 20:15:00,0.88655,0.88665,0.88655,0.88665,676699998.0
2009-12-17 20:20:00,0.88665,0.88695,0.8866,0.88695,1821499998.0
2009-12-17 20:25:00,0.8869,0.8871,0.88675,0.8869,1869500002.0
2009-12-17 20:30:00,0.8869,0.8872,0.88685,0.88695,1784800001.0
2009-12-17 20:35:00,0.88695,0.88695,0.88675,0.88695,1487000002.0
2009-12-17 20:40:00,0.88695,0.88715,0.8866,0.8867,2162200004.0
2009-12-17 20:45:00,0.88665,0.88675,0.88655,0.88675,2362899998.0
2009-12-17 20:50:00,0.88665,0.8867,0.88575,0.88625,4788900002.0
2009-12-17 20:55:00,0.88625,0.8865,0.88615,0.8863,3960800001.0
2009-12-17 21:00:00,0.8863,0.8867,0.8863,0.88655,4553500008.0
2009-12-17 21:05:00,0.88655,0.88665,0.8864,0.8866,2181199998.0
2009-12-17 21:10:00,0.8866,0.88685,0.88655,0.8868,4286399998.0
2009-12-17 21:15:00,0.8868,0.8872,0.8868,0.88715,6003199986.0
2009-12-17 21:20:00,0.88715,0.8875,0.88715,0.88725,4439099991.0
2009-12-17 21:25:00,0.88725,0.8877,0.88725,0.8877,4336999993.0
2009-12-17 21:30:00,0.8877,0.88795,0.8876,0.8879,2686499996.0
2009-12-17 21:35:00,0.8879,0.88795,0.8876,0.8876,2649899996.0
2009-12-17 21:40:00,0.8876,0.8877,0.88745,0.88755,2350699997.0
2009-12-17 21:45:00,0.88755,0.88795,0.8874,0.88785,3174400000.0
2009-12-17 21:50:00,0.88785,0.888,0.88775,0.88795,3275299993.0
2009-12-17 21:55:00,0.88795,0.88825,0.88795,0.88825,4072500007.0
2009-12-17 22:00:00,0.8883,0.8884,0.88795,0.8882,3159699996.0
2009-12-17 22:05:00,0.8882,0.88825,0.8879,0.88795,2795599996.0
2009-12-17 22:10:00,0.88795,0.88795,0.88775,0.8879,1731799996.0
2009-12-17 22:15:00,0.8879,0.88795,0.8876,0.88765,1195600003.0
2009-12-17 22:20:00,0.88765,0.8877,0.8875,0.88765,765399999.0
2009-12-17 22:25:00,0.88765,0.8877,0.88735,0.88745,1597499998.0
2009-12-17 22:30:00,0.88745,0.88765,0.8874,0.88745,815699999.0
2009-12-17 22:35:00,0.88745,0.88765,0.88745,0.88765,941599999.0
2009-12-17 22:40:00,0.8876,0.888,0.88755,0.88785,1968999998.0
2009-12-17 22:45:00,0.8879,0.888,0.8877,0.88775,988399999.0
2009-12-17 22:50:00,0.88775,0.8878,0.8874,0.8874,1957299993.0
2009-12-17 22:55:00,0.8874,0.8874,0.8871,0.8871,1677299999.0
2009-12-17 23:00:00,0.8871,0.8876,0.8871,0.8876,1604400005.0
2009-12-17 23:05:00,0.8876,0.8877,0.8875,0.8876,986600000.0
2009-12-17 23:10:00,0.8876,0.8878,0.88755,0.8878,542600000.0
2009-12-17 23:15:00,0.8878,0.8881,0.88775,0.8878,728600000.0
2009-12-17 23:20:00,0.88775,0.88795,0.88775,0.88785,196900000.0
2009-12-17 23:25:00,0.88785,0.88785,0.88745,0.8876,1097200000.0
2009-12-17 23:30:00,0.88755,0.8876,0.8874,0.88745,570600000.0
2009-12-17 23:35:00,0.8875,0.8876,0.88735,0.88735,403800000.0
2009-12-17 23:40:00,0.88735,0.88755,0.88735,0.8874,1162500000.0
2009-12-17 23:45:00,0.88735,0.88755,0.88725,0.88735,500500000.0
2009-12-17 23:50:00,0.88735,0.8876,0.8873,0.88755,287700000.0
2009-12-17 23:55:00,0.8875,0.8878,0.88745,0.8878,388000000.0
2009-12-18 00:00:00,0.8878,0.8878,0.88695,0.8872,165500000.0
2009-12-18 00:05:00,0.88725,0.8874,0.8871,0.8872,164800000.0
2009-12-18 00:10:00,0.8872,0.88745,0.88715,0.88735,157100000.0
2009-12-18 00:15:00,0.88735,0.88745,0.8867,0.8871,202100000.0
2009-12-18 00:20:00,0.8871,0.8871,0.8869,0.88695,150800000.0
2009-12-18 00:25:00,0.88695,0.88725,0.88685,0.88715,183600000.0
2009-12-18 00:30:00,0.8872,0.88755,0.887,0.8874,1039499998.0
2009-12-18 00:35:00,0.88745,0.88775,0.88725,0.8873,387400000.0
2009-12-18 00:40:00,0.88735,0.88755,0.8872,0.88745,147600000.0
2009-12-18 00:45:00,0.8875,0.88755,0.88725,0.88745,345600000.0
2009-12-18 00:50:00,0.8874,0.88765,0.8874,0.88755,334700000.0
2009-12-18 00:55:00,0.88755,0.88765,0.8875,0.88755,134400000.0
2009-12-18 01:00:00,0.88755,0.8876,0.88675,0.8868,455500000.0
2009-12-18 01:05:00,0.8868,0.88745,0.8867,0.887,1118100000.0
2009-12-18 01:10:00,0.887,0.8881,0.88685,0.8878,1342200000.0
2009-12-18 01:15:00,0.8878,0.8881,0.8877,0.8879,1163200000.0
2009-12-18 01:20:00,0.8879,0.88805,0.8878,0.8879,479400000.0
2009-12-18 01:25:00,0.8879,0.8879,0.8871,0.8873,934700000.0
2009-12-18 01:30:00,0.8873,0.88755,0.88705,0.8874,849700000.0
2009-12-18 01:35:00,0.8874,0.88815,0.8874,0.8881,1421300000.0
2009-12-18 01:40:00,0.8881,0.88825,0.88775,0.8879,584400000.0
2009-12-18 01:45:00,0.88795,0.8884,0.88785,0.88785,724100000.0
2009-12-18 01:50:00,0.8878,0.8878,0.88715,0.88745,591900000.0
2009-12-18 01:55:00,0.88745,0.88765,0.88725,0.88745,372800000.0
2009-12-18 02:00:00,0.88745,0.8877,0.8873,0.8874,552100000.0
2009-12-18 02:05:00,0.8874,0.8875,0.8872,0.88735,651100000.0
2009-12-18 02:10:00,0.8873,0.8873,0.8871,0.88725,669600000.0
2009-12-18 02:15:00,0.88725,0.8875,0.88715,0.88745,791500000.0
2009-12-18 02:20:00,0.88745,0.88755,0.88715,0.8872,970600000.0
2009-12-18 02:25:00,0.88715,0.88735,0.88645,0.88735,863800000.0
2009-12-18 02:30:00,0.8874,0.8877,0.8863,0.8864,1541300001.0
2009-12-18 02:35:00,0.8864,0.8875,0.88595,0.8874,1384700000.0
2009-12-18 02:40:00,0.8874,0.8876,0.8871,0.8872,1092200000.0
2009-12-18 02:45:00,0.8872,0.88725,0.88685,0.88705,448000000.0
2009-12-18 02:50:00,0.88705,0.8873,0.88645,0.88655,675600000.0
2009-12-18 02:55:00,0.88655,0.88755,0.88655,0.8871,1056300000.0
2009-12-18 03:00:00,0.88715,0.8874,0.88705,0.8874,475200000.0
2009-12-18 03:05:00,0.88735,0.88755,0.88715,0.88725,350200000.0
2009-12-18 03:10:00,0.88725,0.8875,0.88725,0.88735,813100000.0
2009-12-18 03:15:00,0.8873,0.8873,0.8869,0.88715,932600000.0
2009-12-18 03:20:00,0.88715,0.8874,0.8871,0.8871,656000000.0
2009-12-18 03:25:00,0.8871,0.88715,0.88695,0.88715,803400001.0
2009-12-18 03:30:00,0.8872,0.88735,0.887,0.88715,691100000.0
2009-12-18 03:35:00,0.88715,0.88735,0.887,0.8873,742500000.0
2009-12-18 03:40:00,0.8873,0.88765,0.8873,0.8873,583900000.0
2009-12-18 03:45:00,0.8873,0.8876,0.88725,0.8876,665300000.0
2009-12-18 03:50:00,0.8876,0.8876,0.8875,0.8876,458300000.0
2009-12-18 03:55:00,0.88765,0.8881,0.88765,0.8878,706600000.0
2009-12-18 04:00:00,0.88785,0.88825,0.88775,0.8882,739800000.0
2009-12-18 04:05:00,0.88815,0.88855,0.88815,0.88845,1621400000.0
2009-12-18 04:10:00,0.8885,0.8888,0.88825,0.8887,1978600000.0
2009-12-18 04:15:00,0.8887,0.8891,0.88785,0.88865,1800300000.0
2009-12-18 04:20:00,0.88865,0.8891,0.88855,0.88905,1686900000.0
2009-12-18 04:25:00,0.88905,0.88905,0.8887,0.88885,1323200000.0
2009-12-18 04:30:00,0.88885,0.88885,0.88835,0.88855,1117600000.0
2009-12-18 04:35:00,0.88855,0.88865,0.8881,0.8881,882700000.0
2009-12-18 04:40:00,0.8881,0.8882,0.88775,0.88815,1945500000.0
2009-12-18 04:45:00,0.8881,0.8883,0.88795,0.88815,652900000.0
2009-12-18 04:50:00,0.88815,0.8883,0.888,0.88805,822600000.0
2009-12-18 04:55:00,0.88805,0.8882,0.8878,0.8879,1221400000.0
2009-12-18 05:00:00,0.8879,0.88795,0.88765,0.8877,804500000.0
2009-12-18 05:05:00,0.8877,0.8882,0.8877,0.8881,579800000.0
2009-12-18 05:10:00,0.8881,0.8881,0.88795,0.88805,492600000.0
2009-12-18 05:15:00,0.88805,0.88805,0.88775,0.88775,618400000.0
2009-12-18 05:20:00,0.88775,0.88825,0.88755,0.88815,2074100000.0
2009-12-18 05:25:00,0.88815,0.8883,0.88795,0.88815,517900000.0
2009-12-18 05:30:00,0.8881,0.88815,0.88795,0.8881,689300000.0
2009-12-18 05:35:00,0.8881,0.88815,0.88795,0.8881,724000000.0
2009-12-18 05:40:00,0.8881,0.8889,0.8881,0.8888,1035600000.0
2009-12-18 05:45:00,0.8888,0.88885,0.88865,0.8888,331200000.0
2009-12-18 05:50:00,0.8888,0.88885,0.88875,0.8888,476300000.0
2009-12-18 05:55:00,0.8888,0.88885,0.8879,0.88805,781600000.0
2009-12-18 06:00:00,0.88805,0.8882,0.888,0.8882,366600000.0
2009-12-18 06:05:00,0.88825,0.88845,0.88825,0.88835,313700000.0
2009-12-18 06:10:00,0.88835,0.8884,0.8883,0.8884,354700000.0
2009-12-18 06:15:00,0.8884,0.88855,0.88805,0.8881,557600000.0
2009-12-18 06:20:00,0.8881,0.88865,0.88795,0.88845,1178500000.0
2009-12-18 06:25:00,0.88845,0.8885,0.8882,0.8883,1059900000.0
2009-12-18 06:30:00,0.8883,0.8883,0.88805,0.88825,337000000.0
2009-12-18 06:35:00,0.88825,0.8883,0.88785,0.888,504500000.0
2009-12-18 06:40:00,0.888,0.88815,0.88775,0.88785,1037600000.0
2009-12-18 06:45:00,0.88785,0.888,0.88775,0.88785,885600000.0
2009-12-18 06:50:00,0.8878,0.88805,0.8878,0.888,280400000.0
2009-12-18 06:55:00,0.888,0.8881,0.88795,0.888,369400000.0
2009-12-18 07:00:00,0.888,0.8881,0.8878,0.8878,405400000.0
2009-12-18 07:05:00,0.8878,0.88795,0.88775,0.88795,438800000.0
2009-12-18 07:10:00,0.88795,0.88795,0.88765,0.8877,453300000.0
2009-12-18 07:15:00,0.8877,0.88795,0.8875,0.8879,903700000.0
2009-12-18 07:20:00,0.8879,0.88835,0.88785,0.88815,1321200000.0
2009-12-18 07:25:00,0.88815,0.8883,0.888,0.8882,687300000.0
2009-12-18 07:30:00,0.88825,0.8886,0.8882,0.8886,578300000.0
2009-12-18 07:35:00,0.8886,0.88885,0.8885,0.8885,897900000.0
2009-12-18 07:40:00,0.8885,0.8885,0.88825,0.8883,637300000.0
2009-12-18 07:45:00,0.8883,0.88895,0.8883,0.88895,564800000.0
2009-12-18 07:50:00,0.88895,0.8891,0.8889,0.88905,874000000.0
2009-12-18 07:55:00,0.88905,0.88905,0.88855,0.8889,773400000.0
2009-12-18 08:00:00,0.8889,0.8891,0.88865,0.88905,1222300000.0
2009-12-18 08:05:00,0.88905,0.8891,0.88885,0.88895,972710000.0
2009-12-18 08:10:00,0.88895,0.88895,0.8886,0.88865,574800000.0
2009-12-18 08:15:00,0.88865,0.88905,0.88865,0.88905,448500000.0
2009-12-18 08:20:00,0.88905,0.88905,0.8888,0.8888,595000000.0
2009-12-18 08:25:00,0.8888,0.8888,0.8886,0.8887,829700000.0
2009-12-18 08:30:00,0.8887,0.88895,0.88865,0.88885,968700000.0
2009-12-18 08:35:00,0.88885,0.88895,0.8888,0.8889,353500000.0
2009-12-18 08:40:00,0.8889,0.889,0.8887,0.88895,696300000.0
2009-12-18 08:45:00,0.88895,0.8891,0.88895,0.8891,1068910000.0
2009-12-18 08:50:00,0.8891,0.88925,0.88905,0.8892,720700000.0
2009-12-18 08:55:00,0.8892,0.8897,0.88915,0.88965,1132500000.0
2009-12-18 09:00:00,0.88965,0.88975,0.88935,0.8897,1845210000.0
2009-12-18 09:05:00,0.8897,0.8898,0.8892,0.88925,2054699998.0
2009-12-18 09:10:00,0.8892,0.8897,0.8889,0.88905,2295300001.0
2009-12-18 09:15:00,0.88905,0.88945,0.88895,0.88935,1908110002.0
2009-12-18 09:20:00,0.88935,0.8894,0.88895,0.88935,2299699997.0
2009-12-18 09:25:00,0.88935,0.8896,0.88915,0.8895,1904899996.0
2009-12-18 09:30:00,0.8895,0.88955,0.88915,0.88935,1854200003.0
2009-12-18 09:35:00,0.88935,0.88945,0.8887,0.88885,2681359999.0
2009-12-18 09:40:00,0.88885,0.8892,0.8887,0.8892,2634200002.0
2009-12-18 09:45:00,0.8892,0.8892,0.88835,0.8889,5423499995.0
2009-12-18 09:50:00,0.8889,0.88895,0.8881,0.88815,4004310000.0
2009-12-18 09:55:00,0.8882,0.8889,0.88785,0.8888,4297199994.0
2009-12-18 10:00:00,0.8888,0.8888,0.88685,0.887,4410820001.0
2009-12-18 10:05:00,0.88695,0.88715,0.88595,0.8868,5662399994.0
2009-12-18 10:10:00,0.8868,0.887,0.88615,0.88665,4473609997.0
2009-12-18 10:15:00,0.88665,0.88675,0.8863,0.8866,2836900001.0
2009-12-18 10:20:00,0.8866,0.88675,0.88645,0.88665,1815400000.0
2009-12-18 10:25:00,0.88665,0.88715,0.88665,0.88695,1869599999.0
2009-12-18 10:30:00,0.887,0.88715,0.8867,0.8871,3058409999.0
2009-12-18 10:35:00,0.8871,0.8872,0.88665,0.88675,4424309988.0
2009-12-18 10:40:00,0.88675,0.887,0.8867,0.8868,2863299993.0
2009-12-18 10:45:00,0.8868,0.8872,0.8867,0.88685,2805399987.0
2009-12-18 10:50:00,0.88685,0.88715,0.88675,0.88705,1908399997.0
2009-12-18 10:55:00,0.88705,0.88745,0.8869,0.88745,3146199994.0
2009-12-18 11:00:00,0.88755,0.88755,0.88685,0.88715,3953999998.0
2009-12-18 11:05:00,0.88715,0.88765,0.8871,0.88755,4818600002.0
2009-12-18 11:10:00,0.8876,0.8879,0.88725,0.88765,3540409999.0
2009-12-18 11:15:00,0.8876,0.8876,0.8873,0.8875,2750500006.0
2009-12-18 11:20:00,0.8875,0.8878,0.88745,0.8875,3251399994.0
2009-12-18 11:25:00,0.8875,0.88825,0.8875,0.88785,2772109993.0
2009-12-18 11:30:00,0.88785,0.8881,0.88755,0.888,2245699997.0
2009-12-18 11:35:00,0.888,0.88805,0.88775,0.888,2038999999.0
2009-12-18 11:40:00,0.888,0.8882,0.888,0.8881,2578499993.0
2009-12-18 11:45:00,0.8881,0.8884,0.88795,0.88805,3257209994.0
2009-12-18 11:50:00,0.88805,0.88825,0.88775,0.88775,2986700001.0
2009-12-18 11:55:00,0.88775,0.8879,0.8875,0.88765,3190500012.0
2009-12-18 12:00:00,0.88765,0.88805,0.8875,0.88795,4156719989.0
2009-12-18 12:05:00,0.88795,0.8884,0.88775,0.88825,2883899986.0
2009-12-18 12:10:00,0.88825,0.88825,0.8875,0.8877,3371710025.0
2009-12-18 12:15:00,0.8877,0.88785,0.8872,0.8873,3399500004.0
2009-12-18 12:20:00,0.8873,0.8879,0.88685,0.88695,5025510005.0
2009-12-18 12:25:00,0.8869,0.88795,0.88665,0.88705,4770799997.0
2009-12-18 12:30:00,0.88705,0.8872,0.8867,0.88685,3081900008.0
2009-12-18 12:35:00,0.88685,0.8874,0.8868,0.88715,3149899998.0
2009-12-18 12:40:00,0.88715,0.8874,0.8871,0.8873,1744199995.0
2009-12-18 12:45:00,0.8873,0.8878,0.8873,0.8878,2256299994.0
2009-12-18 12:50:00,0.88775,0.88805,0.8876,0.88805,3371709988.0
2009-12-18 12:55:00,0.88805,0.88845,0.88765,0.88765,3397910006.0
2009-12-18 13:00:00,0.8877,0.8877,0.8867,0.88675,4022109995.0
2009-12-18 13:05:00,0.88675,0.8872,0.88665,0.8871,2142299999.0
2009-12-18 13:10:00,0.8871,0.88735,0.8871,0.8872,2049809998.0
2009-12-18 13:15:00,0.8872,0.88755,0.8869,0.88755,2929699991.0
2009-12-18 13:20:00,0.88755,0.88775,0.88735,0.88745,1663099999.0
2009-12-18 13:25:00,0.88745,0.88765,0.88725,0.88755,2483899998.0
2009-12-18 13:30:00,0.88755,0.88815,0.88755,0.8881,2908400004.0
2009-12-18 13:35:00,0.8881,0.88815,0.8874,0.88755,4472610001.0
2009-12-18 13:40:00,0.88755,0.8877,0.8868,0.88715,4204609997.0
2009-12-18 13:45:00,0.88715,0.88725,0.88705,0.88705,2050199997.0
2009-12-18 13:50:00,0.88705,0.88745,0.887,0.88725,2749999997.0
2009-12-18 13:55:00,0.88725,0.8873,0.88695,0.88695,3052400009.0
2009-12-18 14:00:00,0.88695,0.88705,0.88685,0.88695,3280120000.0
2009-12-18 14:05:00,0.88695,0.88705,0.8867,0.88675,2914300001.0
2009-12-18 14:10:00,0.88675,0.88675,0.8862,0.8864,5344120005.0
2009-12-18 14:15:00,0.8864,0.8871,0.88625,0.8871,4875610003.0
2009-12-18 14:20:00,0.88705,0.8871,0.88675,0.88685,3113209998.0
2009-12-18 14:25:00,0.88685,0.88745,0.88675,0.8873,3818019996.0
2009-12-18 14:30:00,0.88735,0.88735,0.88685,0.88695,3767199995.0
2009-12-18 14:35:00,0.88695,0.887,0.88665,0.8867,2706509988.0
2009-12-18 14:40:00,0.8867,0.8869,0.8862,0.8868,2893409989.0
2009-12-18 14:45:00,0.8868,0.88705,0.8866,0.88695,4915820003.0
2009-12-18 14:50:00,0.88695,0.88725,0.8866,0.887,3598109995.0
2009-12-18 14:55:00,0.887,0.8872,0.88665,0.88665,5422009987.0
2009-12-18 15:00:00,0.8867,0.887,0.8866,0.88695,6143210005.0
2009-12-18 15:05:00,0.88695,0.887,0.8864,0.8865,4410309992.0
2009-12-18 15:10:00,0.8865,0.8868,0.88645,0.88675,4395800004.0
2009-12-18 15:15:00,0.8868,0.88685,0.88615,0.8866,4963500009.0
2009-12-18 15:20:00,0.8866,0.88685,0.88645,0.88675,5058800011.0
2009-12-18 15:25:00,0.88675,0.88685,0.88635,0.88675,3332800006.0
2009-12-18 15:30:00,0.88675,0.88695,0.88665,0.88675,3716800012.0
2009-12-18 15:35:00,0.88675,0.8869,0.8865,0.8866,5031320007.0
2009-12-18 15:40:00,0.8866,0.8867,0.88645,0.88645,4638499996.0
2009-12-18 15:45:00,0.88645,0.8865,0.88625,0.88645,4616609989.0
2009-12-18 15:50:00,0.88645,0.8865,0.88595,0.88595,3068999999.0
2009-12-18 15:55:00,0.88595,0.8864,0.8859,0.88595,4799000002.0
2009-12-18 16:00:00,0.88595,0.8862,0.88585,0.88595,4889699985.0
2009-12-18 16:05:00,0.88595,0.88605,0.8857,0.88595,6278599961.0
2009-12-18 16:10:00,0.88595,0.88615,0.8857,0.8861,4398409997.0
2009-12-18 16:15:00,0.88615,0.8865,0.8861,0.88615,4594900000.0
2009-12-18 16:20:00,0.88615,0.88645,0.8861,0.88635,4681100025.0
2009-12-18 16:25:00,0.88635,0.88655,0.88595,0.88595,3476299995.0
2009-12-18 16:30:00,0.88595,0.886,0.8858,0.88595,2782200007.0
2009-12-18 16:35:00,0.88595,0.88625,0.88585,0.8862,3696199993.0
2009-12-18 16:40:00,0.8862,0.8864,0.8862,0.88635,6740110013.0
2009-12-18 16:45:00,0.88635,0.8865,0.88595,0.88645,4882099990.0
2009-12-18 16:50:00,0.88645,0.88645,0.886,0.88605,6103110015.0
2009-12-18 16:55:00,0.88605,0.8866,0.886,0.88655,5926999997.0
2009-12-18 17:00:00,0.88655,0.88695,0.88645,0.88685,5281109994.0
2009-12-18 17:05:00,0.88685,0.8878,0.88675,0.88775,5103699998.0
2009-12-18 17:10:00,0.88775,0.88785,0.88765,0.8878,4113509985.0
2009-12-18 17:15:00,0.8878,0.88785,0.88755,0.8877,3531700003.0
2009-12-18 17:20:00,0.8877,0.88795,0.88745,0.8876,5809900011.0
2009-12-18 17:25:00,0.8876,0.8877,0.88715,0.88745,5970899989.0
2009-12-18 17:30:00,0.88745,0.88765,0.8872,0.88745,4852310003.0
2009-12-18 17:35:00,0.88745,0.88745,0.887,0.8872,4193700010.0
2009-12-18 17:40:00,0.8872,0.8874,0.8867,0.8872,5106200009.0
2009-12-18 17:45:00,0.8872,0.8874,0.88675,0.8868,6716600005.0
2009-12-18 17:50:00,0.88675,0.8876,0.8865,0.8874,6806200012.0
2009-12-18 17:55:00,0.8874,0.88785,0.88705,0.8875,4295899994.0
2009-12-18 18:00:00,0.8875,0.8879,0.88745,0.8877,4779309996.0
2009-12-18 18:05:00,0.8877,0.8887,0.88755,0.8887,6357400008.0
2009-12-18 18:10:00,0.8887,0.8888,0.88805,0.8881,5162399992.0
2009-12-18 18:15:00,0.88815,0.8885,0.8881,0.8884,5227200004.0
2009-12-18 18:20:00,0.8884,0.88875,0.88805,0.8881,4158209994.0
2009-12-18 18:25:00,0.8881,0.88855,0.8879,0.8885,4729399998.0
2009-12-18 18:30:00,0.8885,0.8888,0.88835,0.8888,4525909990.0
2009-12-18 18:35:00,0.8888,0.88905,0.8884,0.88855,5472319991.0
2009-12-18 18:40:00,0.88855,0.88875,0.88835,0.88845,3898809998.0
2009-12-18 18:45:00,0.88845,0.8887,0.88835,0.88865,4347199999.0
2009-12-18 18:50:00,0.88865,0.88865,0.88805,0.88805,3894510001.0
2009-12-18 18:55:00,0.88805,0.8881,0.8878,0.88795,2958899997.0
2009-12-18 19:00:00,0.88795,0.88855,0.88795,0.8884,4065319998.0
2009-12-18 19:05:00,0.8884,0.88875,0.88825,0.88865,2656309995.0
2009-12-18 19:10:00,0.88865,0.8888,0.8883,0.8885,3080210008.0
2009-12-18 19:15:00,0.8885,0.8888,0.88825,0.8885,3162500001.0
2009-12-18 19:20:00,0.8885,0.88885,0.8885,0.88865,3009999990.0
2009-12-18 19:25:00,0.88865,0.8887,0.88865,0.88865,1619699991.0
2009-12-18 19:30:00,0.88865,0.88885,0.88865,0.88885,2401899994.0
2009-12-18 19:35:00,0.88885,0.8889,0.8885,0.88855,2229110000.0
2009-12-18 19:40:00,0.88855,0.8886,0.8883,0.88835,1812300003.0
2009-12-18 19:45:00,0.8883,0.88855,0.8882,0.8883,4399200008.0
2009-12-18 19:50:00,0.88825,0.8893,0.88825,0.88925,3274810002.0
2009-12-18 19:55:00,0.88925,0.8894,0.8884,0.88855,3788100007.0
2009-12-18 20:00:00,0.88855,0.88875,0.8884,0.88855,2277800005.0
2009-12-18 20:05:00,0.88855,0.88865,0.8884,0.88865,1996599997.0
2009-12-18 20:10:00,0.88865,0.88885,0.8886,0.8888,1573500000.0
2009-12-18 20:15:00,0.8888,0.8889,0.8886,0.8886,2119199996.0
2009-12-18 20:20:00,0.8886,0.88865,0.88845,0.8885,2387199999.0
2009-12-18 20:25:00,0.8885,0.88855,0.88845,0.8885,1348200000.0
2009-12-18 20:30:00,0.8885,0.8886,0.8884,0.88845,1713100001.0
2009-12-18 20:35:00,0.88845,0.8885,0.8884,0.88845,1211200003.0
2009-12-18 20:40:00,0.8884,0.88885,0.8884,0.88875,2455200008.0
2009-12-18 20:45:00,0.88875,0.88905,0.8886,0.8889,2220599986.0
2009-12-18 20:50:00,0.8889,0.8889,0.8886,0.8888,2085300004.0
2009-12-18 20:55:00,0.8888,0.88885,0.88855,0.88855,1393219999.0
2009-12-18 21:00:00,0.88855,0.88865,0.8884,0.88855,1705300004.0
2009-12-18 21:05:00,0.88855,0.8888,0.88855,0.88875,1624599998.0
2009-12-18 21:10:00,0.88875,0.8888,0.8882,0.8883,2235200005.0
2009-12-18 21:15:00,0.8883,0.8887,0.8883,0.8887,2219600011.0
2009-12-18 21:20:00,0.8887,0.8889,0.88855,0.8888,1417330001.0
2009-12-18 21:25:00,0.88875,0.88895,0.88875,0.88895,1942500002.0
2009-12-18 21:30:00,0.88895,0.88905,0.88885,0.88885,1769300010.0
2009-12-18 21:35:00,0.88885,0.88895,0.88865,0.8887,1743800000.0
2009-12-18 21:40:00,0.88865,0.88865,0.88825,0.8885,1570610003.0
2009-12-18 21:45:00,0.8885,0.8885,0.88835,0.88845,902499996.0
2009-12-18 21:50:00,0.88845,0.8885,0.88825,0.8884,2038810000.0
2009-12-18 21:55:00,0.8884,0.88855,0.8883,0.88835,1804400006.0
2009-12-18 22:00:00,0.8884,0.88875,0.88835,0.8884,968299999.0
2009-12-18 22:05:00,0.88845,0.88855,0.8883,0.8885,588210000.0
2009-12-18 22:10:00,0.8885,0.8886,0.8884,0.8884,512010000.0
2009-12-18 22:15:00,0.8884,0.8885,0.88825,0.88835,1300000000.0
2009-12-18 22:20:00,0.88835,0.8887,0.8883,0.8885,553400000.0
2009-12-18 22:25:00,0.8885,0.8887,0.88845,0.88855,870100000.0
2009-12-18 22:30:00,0.88855,0.88885,0.8884,0.8887,782400000.0
2009-12-18 22:35:00,0.8887,0.88875,0.8886,0.88865,406600000.0
2009-12-18 22:40:00,0.88865,0.8887,0.88855,0.8886,428200000.0
2009-12-18 22:45:00,0.8886,0.88865,0.8883,0.88845,541710000.0
2009-12-18 22:50:00,0.88845,0.88855,0.88815,0.88825,894910000.0
2009-12-18 22:55:00,0.88825,0.88825,0.88785,0.8879,1190100000.0
2009-12-18 23:00:00,0.8879,0.8881,0.88785,0.88805,1069800000.0
2009-12-18 23:05:00,0.88805,0.88815,0.88795,0.8881,823300000.0
2009-12-18 23:10:00,0.8881,0.88845,0.88805,0.8883,786500000.0
2009-12-18 23:15:00,0.88835,0.88835,0.888,0.888,550800000.0
2009-12-18 23:20:00,0.88795,0.88805,0.8878,0.88785,896700000.0
2009-12-18 23:25:00,0.88785,0.888,0.88785,0.88795,495000000.0
2009-12-18 23:30:00,0.88795,0.88805,0.88785,0.8879,259300000.0
2009-12-18 23:35:00,0.8879,0.888,0.88775,0.888,231300000.0
2009-12-18 23:40:00,0.888,0.888,0.8875,0.8875,562500000.0
2009-12-18 23:45:00,0.8875,0.8875,0.88705,0.8873,344900000.0
2009-12-18 23:50:00,0.88725,0.88755,0.88705,0.88735,438200000.0
2009-12-18 23:55:00,0.8874,0.88765,0.8865,0.887,393400000.0
2009-12-21 00:00:00,0.88745,0.88785,0.88705,0.88725,92700000.0
2009-12-21 00:05:00,0.88725,0.8879,0.8872,0.8878,117100000.0
2009-12-21 00:10:00,0.8878,0.88785,0.8877,0.8877,97800000.0
2009-12-21 00:15:00,0.88765,0.88765,0.8867,0.8867,110500000.0
2009-12-21 00:20:00,0.8867,0.88764,0.88663,0.88675,1289399998.0
2009-12-21 00:25:00,0.88675,0.88687,0.88655,0.88675,333399999.0
2009-12-21 00:30:00,0.88675,0.88765,0.88675,0.8875,323600000.0
2009-12-21 00:35:00,0.8875,0.88765,0.88745,0.8876,190500000.0
2009-12-21 00:40:00,0.8877,0.8879,0.8876,0.8879,179300000.0
2009-12-21 00:45:00,0.88745,0.88775,0.88745,0.8876,219700000.0
2009-12-21 00:50:00,0.88765,0.88765,0.88725,0.88755,431900000.0
2009-12-21 00:55:00,0.8877,0.8878,0.8874,0.88765,239400000.0
2009-12-21 01:00:00,0.8877,0.88805,0.88745,0.88765,355700000.0
2009-12-21 01:05:00,0.8876,0.88775,0.88745,0.8877,221900000.0
2009-12-21 01:10:00,0.88775,0.88775,0.8875,0.8876,181200000.0
2009-12-21 01:15:00,0.88755,0.88765,0.8875,0.88765,311100000.0
2009-12-21 01:20:00,0.88765,0.8881,0.88755,0.88795,368200000.0
2009-12-21 01:25:00,0.88795,0.888,0.88795,0.888,252000000.0
2009-12-21 01:30:00,0.888,0.88815,0.888,0.8881,635000000.0
2009-12-21 01:35:00,0.8881,0.88815,0.8881,0.88815,294700000.0
2009-12-21 01:40:00,0.88815,0.8886,0.8881,0.8886,581800000.0
2009-12-21 01:45:00,0.8886,0.88875,0.8883,0.8883,679400000.0
2009-12-21 01:50:00,0.8883,0.88855,0.8882,0.8884,382000000.0
2009-12-21 01:55:00,0.88835,0.8884,0.88827,0.8884,276700000.0
2009-12-21 02:00:00,0.88835,0.8885,0.8877,0.888,491300000.0
2009-12-21 02:05:00,0.88805,0.88835,0.88795,0.8883,574900001.0
2009-12-21 02:10:00,0.88835,0.88845,0.8882,0.8882,655100000.0
2009-12-21 02:15:00,0.88825,0.88845,0.88815,0.88835,297800000.0
2009-12-21 02:20:00,0.88835,0.88845,0.88825,0.88825,333800000.0
2009-12-21 02:25:00,0.88825,0.8883,0.88815,0.88815,1040000000.0
2009-12-21 02:30:00,0.88825,0.88835,0.88815,0.88825,817200000.0
2009-12-21 02:35:00,0.88825,0.88835,0.8882,0.88835,464500000.0
2009-12-21 02:40:00,0.88835,0.8885,0.88812,0.88845,438200000.0
2009-12-21 02:45:00,0.88835,0.88835,0.88815,0.8882,623400000.0
2009-12-21 02:50:00,0.8882,0.8884,0.88805,0.88825,543700000.0
2009-12-21 02:55:00,0.88825,0.88825,0.8879,0.88795,422900000.0
2009-12-21 03:00:00,0.88795,0.8884,0.88775,0.8883,1194099999.0
2009-12-21 03:05:00,0.8883,0.88835,0.88825,0.8883,950300000.0
2009-12-21 03:10:00,0.8883,0.8884,0.8881,0.8884,566500000.0
2009-12-21 03:15:00,0.8884,0.8884,0.88815,0.88825,549600000.0
2009-12-21 03:20:00,0.88825,0.88835,0.88795,0.88825,688800000.0
2009-12-21 03:25:00,0.8882,0.8883,0.88795,0.8881,549700000.0
2009-12-21 03:30:00,0.8881,0.88825,0.88785,0.888,1172200000.0
2009-12-21 03:35:00,0.88805,0.88805,0.8876,0.8877,915200000.0
2009-12-21 03:40:00,0.88775,0.88785,0.88755,0.8876,200200000.0
2009-12-21 03:45:00,0.8876,0.88765,0.88735,0.8874,363500000.0
2009-12-21 03:50:00,0.88745,0.8877,0.88725,0.8876,743700000.0
2009-12-21 03:55:00,0.8876,0.8876,0.88695,0.88735,1228700000.0
2009-12-21 04:00:00,0.88735,0.88755,0.88715,0.88735,1037500000.0
2009-12-21 04:05:00,0.8874,0.88745,0.88715,0.8874,487900000.0
2009-12-21 04:10:00,0.8874,0.8876,0.8874,0.88755,424700000.0
2009-12-21 04:15:00,0.88755,0.88775,0.8875,0.88755,777400000.0
2009-12-21 04:20:00,0.88755,0.88765,0.8875,0.88755,273800000.0
2009-12-21 04:25:00,0.88755,0.88765,0.88735,0.88735,544400000.0
2009-12-21 04:30:00,0.8874,0.8875,0.8873,0.8875,237200000.0
2009-12-21 04:35:00,0.8875,0.8876,0.8874,0.8875,456900000.0
2009-12-21 04:40:00,0.8875,0.88765,0.88745,0.88745,484600000.0
2009-12-21 04:45:00,0.88745,0.88775,0.88715,0.8872,889000000.0
2009-12-21 04:50:00,0.88715,0.88785,0.88715,0.88785,748500000.0
2009-12-21 04:55:00,0.88785,0.88785,0.8873,0.8873,550800000.0
2009-12-21 05:00:00,0.88735,0.88785,0.88735,0.8876,1056100000.0
2009-12-21 05:05:00,0.8876,0.88775,0.8875,0.88765,644500000.0
2009-12-21 05:10:00,0.8877,0.8878,0.88765,0.88775,308700000.0
2009-12-21 05:15:00,0.88775,0.88795,0.8876,0.88785,581400000.0
2009-12-21 05:20:00,0.88785,0.88795,0.8878,0.88785,237600000.0
2009-12-21 05:25:00,0.8879,0.8879,0.8878,0.88785,530000000.0
2009-12-21 05:30:00,0.88785,0.8881,0.88785,0.88795,502300000.0
2009-12-21 05:35:00,0.888,0.88825,0.88785,0.88815,887300000.0
2009-12-21 05:40:00,0.8881,0.88855,0.8881,0.8885,731800000.0
2009-12-21 05:45:00,0.8885,0.8887,0.8885,0.88865,348100000.0
2009-12-21 05:50:00,0.8886,0.8887,0.8885,0.88855,366500000.0
2009-12-21 05:55:00,0.88855,0.88865,0.88855,0.88865,475300000.0
2009-12-21 06:00:00,0.8886,0.88875,0.8885,0.8887,569400000.0
2009-12-21 06:05:00,0.88875,0.88875,0.88855,0.8887,838300000.0
2009-12-21 06:10:00,0.8887,0.88875,0.88855,0.88855,630700000.0
2009-12-21 06:15:00,0.88855,0.88855,0.88845,0.88855,494000000.0
2009-12-21 06:20:00,0.88855,0.8886,0.88845,0.8885,268900000.0
2009-12-21 06:25:00,0.8885,0.8885,0.88825,0.88825,192600000.0
2009-12-21 06:30:00,0.88825,0.88835,0.8881,0.88825,416100000.0
2009-12-21 06:35:00,0.88825,0.8885,0.8882,0.88845,700500000.0
2009-12-21 06:40:00,0.88845,0.88845,0.88825,0.8883,264100000.0
2009-12-21 06:45:00,0.8883,0.88845,0.8882,0.8884,349200000.0
2009-12-21 06:50:00,0.8884,0.8885,0.88835,0.8885,151500000.0
2009-12-21 06:55:00,0.88845,0.8885,0.8883,0.88835,499900000.0
2009-12-21 07:00:00,0.88835,0.8885,0.88825,0.88845,633000000.0
2009-12-21 07:05:00,0.88845,0.88855,0.88835,0.8885,414000000.0
2009-12-21 07:10:00,0.8885,0.8885,0.88845,0.88845,446900000.0
2009-12-21 07:15:00,0.8884,0.88855,0.88835,0.8884,401400000.0
2009-12-21 07:20:00,0.88835,0.88835,0.88815,0.8883,686500000.0
2009-12-21 07:25:00,0.8883,0.88835,0.8882,0.8882,524500000.0
2009-12-21 07:30:00,0.8882,0.88845,0.88815,0.88835,689000001.0
2009-12-21 07:35:00,0.88835,0.8884,0.88805,0.8881,612100000.0
2009-12-21 07:40:00,0.8881,0.88825,0.88805,0.8881,277700000.0
2009-12-21 07:45:00,0.8881,0.88825,0.88805,0.8881,713300000.0
2009-12-21 07:50:00,0.8881,0.8881,0.88795,0.888,524600000.0
2009-12-21 07:55:00,0.888,0.88815,0.8879,0.88795,467100000.0
2009-12-21 08:00:00,0.88795,0.888,0.8877,0.88775,595900000.0
2009-12-21 08:05:00,0.8877,0.88775,0.88745,0.88755,383900000.0
2009-12-21 08:10:00,0.88755,0.88795,0.88745,0.88785,1046100000.0
2009-12-21 08:15:00,0.88785,0.88815,0.88775,0.88805,597300000.0
2009-12-21 08:20:00,0.88805,0.8883,0.88785,0.8883,958900000.0
2009-12-21 08:25:00,0.88825,0.8883,0.8881,0.88815,505800000.0
2009-12-21 08:30:00,0.88815,0.8885,0.8879,0.88815,1129700000.0
2009-12-21 08:35:00,0.88815,0.8886,0.8881,0.88845,829600000.0
2009-12-21 08:40:00,0.88845,0.8887,0.88845,0.88845,1529600000.0
2009-12-21 08:45:00,0.88845,0.88885,0.88845,0.88855,1986099998.0
2009-12-21 08:50:00,0.88865,0.88895,0.88845,0.8885,1482000004.0
2009-12-21 08:55:00,0.8885,0.8887,0.8884,0.88845,953899997.0
2009-12-21 09:00:00,0.88845,0.88845,0.8878,0.88805,1304299998.0
2009-12-21 09:05:00,0.88805,0.8881,0.8877,0.88785,1448300001.0
2009-12-21 09:10:00,0.88785,0.88795,0.8875,0.8875,2303400000.0
2009-12-21 09:15:00,0.8875,0.8879,0.88725,0.8879,2192500002.0
2009-12-21 09:20:00,0.8879,0.8882,0.88785,0.8879,1370800001.0
2009-12-21 09:25:00,0.8879,0.8881,0.8877,0.8881,1392000002.0
2009-12-21 09:30:00,0.8881,0.88815,0.88775,0.88775,2036599994.0
2009-12-21 09:35:00,0.88775,0.88795,0.8875,0.8879,2246900001.0
2009-12-21 09:40:00,0.8879,0.88795,0.8876,0.8877,1725100003.0
2009-12-21 09:45:00,0.8877,0.88835,0.8877,0.8881,1859699996.0
2009-12-21 09:50:00,0.8881,0.88815,0.88765,0.88785,2938099995.0
2009-12-21 09:55:00,0.88785,0.88785,0.8873,0.88745,2628400009.0
2009-12-21 10:00:00,0.8874,0.88795,0.8874,0.8877,3732999999.0
2009-12-21 10:05:00,0.8877,0.88785,0.88705,0.88765,4723200009.0
2009-12-21 10:10:00,0.88765,0.88765,0.8874,0.8875,4176400006.0
2009-12-21 10:15:00,0.8875,0.88775,0.8875,0.88755,3554600004.0
2009-12-21 10:20:00,0.88755,0.88785,0.88755,0.8878,2707700002.0
2009-12-21 10:25:00,0.8878,0.88785,0.88735,0.88745,2884600007.0
2009-12-21 10:30:00,0.88745,0.88785,0.8874,0.8878,4053800009.0
2009-12-21 10:35:00,0.8878,0.888,0.88735,0.88735,4156299993.0
2009-12-21 10:40:00,0.88735,0.8874,0.88665,0.8874,4768000000.0
2009-12-21 10:45:00,0.88735,0.8874,0.88685,0.88705,3974500014.0
2009-12-21 10:50:00,0.8871,0.88715,0.88625,0.88635,4799400010.0
2009-12-21 10:55:00,0.88635,0.88655,0.8861,0.8864,5299699999.0
2009-12-21 11:00:00,0.88645,0.88775,0.8864,0.88745,4662599994.0
2009-12-21 11:05:00,0.88745,0.88805,0.88735,0.88795,4531700001.0
2009-12-21 11:10:00,0.88795,0.888,0.88755,0.8879,3621799981.0
2009-12-21 11:15:00,0.88785,0.88825,0.88775,0.8878,6333000010.0
2009-12-21 11:20:00,0.8878,0.8883,0.88775,0.88825,4093499995.0
2009-12-21 11:25:00,0.88825,0.88825,0.8878,0.88805,1710400003.0
2009-12-21 11:30:00,0.88805,0.88825,0.888,0.8881,1695100000.0
2009-12-21 11:35:00,0.88815,0.8882,0.88795,0.88805,2146199993.0
2009-12-21 11:40:00,0.88805,0.88805,0.88755,0.88765,4602599995.0
2009-12-21 11:45:00,0.88765,0.88765,0.8871,0.88715,4006099994.0
2009-12-21 11:50:00,0.8871,0.88755,0.88695,0.8872,4269799994.0
2009-12-21 11:55:00,0.8872,0.88765,0.88705,0.8876,2980299998.0
2009-12-21 12:00:00,0.8876,0.8878,0.88735,0.88775,2298400002.0
2009-12-21 12:05:00,0.88775,0.8883,0.88775,0.88815,3392899999.0
2009-12-21 12:10:00,0.88815,0.8882,0.8881,0.88815,1809700003.0
2009-12-21 12:15:00,0.88815,0.88835,0.888,0.88835,2355900004.0
2009-12-21 12:20:00,0.88835,0.8885,0.88815,0.88845,1821199996.0
2009-12-21 12:25:00,0.88845,0.88855,0.88815,0.8883,3453599999.0
2009-12-21 12:30:00,0.8883,0.88845,0.88815,0.88835,2325299993.0
2009-12-21 12:35:00,0.88835,0.88865,0.8882,0.88865,2251499994.0
2009-12-21 12:40:00,0.88865,0.88875,0.8885,0.8885,3406500010.0
2009-12-21 12:45:00,0.8885,0.88885,0.8885,0.88865,3164299996.0
2009-12-21 12:50:00,0.88865,0.88885,0.88865,0.8888,2858000002.0
2009-12-21 12:55:00,0.8888,0.88895,0.88865,0.88895,1146900002.0
2009-12-21 13:00:00,0.88895,0.889,0.8887,0.8888,1957300001.0
2009-12-21 13:05:00,0.88875,0.88905,0.88865,0.88885,3162800005.0
2009-12-21 13:10:00,0.8888,0.88935,0.8887,0.8893,3319600002.0
2009-12-21 13:15:00,0.8893,0.88975,0.88925,0.88975,3285600001.0
2009-12-21 13:20:00,0.88975,0.88995,0.8896,0.8896,2715199998.0
2009-12-21 13:25:00,0.8896,0.8898,0.8895,0.88955,3138699998.0
2009-12-21 13:30:00,0.88955,0.88955,0.8892,0.88935,2381200002.0
2009-12-21 13:35:00,0.88935,0.8897,0.88925,0.88935,2114600007.0
2009-12-21 13:40:00,0.88935,0.88945,0.8891,0.88925,1733499999.0
2009-12-21 13:45:00,0.88925,0.88955,0.88915,0.88945,2655599999.0
2009-12-21 13:50:00,0.88945,0.88965,0.88935,0.88965,3025899996.0
2009-12-21 13:55:00,0.88965,0.88965,0.88925,0.8896,3487199997.0
2009-12-21 14:00:00,0.88965,0.88965,0.8893,0.8894,2388300001.0
2009-12-21 14:05:00,0.8894,0.88975,0.8894,0.88975,2262400002.0
2009-12-21 14:10:00,0.88975,0.8901,0.88975,0.89005,1399799997.0
2009-12-21 14:15:00,0.89005,0.89025,0.88985,0.88995,2362799995.0
2009-12-21 14:20:00,0.89,0.89025,0.8899,0.89015,3978299996.0
2009-12-21 14:25:00,0.89015,0.89095,0.8901,0.8909,3975899994.0
2009-12-21 14:30:00,0.8909,0.8913,0.89075,0.89105,2559700003.0
2009-12-21 14:35:00,0.89105,0.89135,0.891,0.8911,4073199984.0
2009-12-21 14:40:00,0.8911,0.89185,0.89105,0.8918,4629499989.0
2009-12-21 14:45:00,0.8918,0.89285,0.89175,0.89215,4688000010.0
2009-12-21 14:50:00,0.8921,0.8922,0.8919,0.89215,3924900004.0
2009-12-21 14:55:00,0.89215,0.8923,0.89165,0.89175,4293400008.0
2009-12-21 15:00:00,0.8917,0.892,0.89165,0.892,4617199998.0
2009-12-21 15:05:00,0.892,0.89225,0.8919,0.89195,3627100004.0
2009-12-21 15:10:00,0.89195,0.892,0.89165,0.8918,4364200009.0
2009-12-21 15:15:00,0.89175,0.89185,0.89165,0.89165,5364800013.0
2009-12-21 15:20:00,0.89165,0.8917,0.89125,0.89135,4266100000.0
2009-12-21 15:25:00,0.89135,0.89155,0.8913,0.89135,3601200014.0
2009-12-21 15:30:00,0.89135,0.8916,0.8912,0.89155,4728800018.0
2009-12-21 15:35:00,0.89155,0.89155,0.89115,0.8912,3720600001.0
2009-12-21 15:40:00,0.8912,0.89125,0.89055,0.89105,3856299995.0
2009-12-21 15:45:00,0.89105,0.89125,0.8907,0.89115,4988200011.0
2009-12-21 15:50:00,0.89115,0.8913,0.8911,0.89125,1709900001.0
2009-12-21 15:55:00,0.89125,0.89135,0.89115,0.8913,3833200015.0
2009-12-21 16:00:00,0.8913,0.8913,0.89075,0.8908,4934100013.0
2009-12-21 16:05:00,0.8908,0.891,0.8905,0.89055,4376399990.0
2009-12-21 16:10:00,0.89055,0.89065,0.8905,0.8905,2913400001.0
2009-12-21 16:15:00,0.8905,0.8906,0.89005,0.89015,4424999997.0
2009-12-21 16:20:00,0.8902,0.89035,0.88995,0.89025,2842299998.0
2009-12-21 16:25:00,0.89025,0.8903,0.88975,0.8899,3530900000.0
2009-12-21 16:30:00,0.8899,0.89005,0.8896,0.8896,4804100003.0
2009-12-21 16:35:00,0.8896,0.8898,0.8893,0.8897,5109299993.0
2009-12-21 16:40:00,0.8897,0.89,0.8897,0.89,4791500008.0
2009-12-21 16:45:00,0.89005,0.8911,0.88995,0.8909,6234999975.0
2009-12-21 16:50:00,0.8909,0.891,0.8906,0.8906,4017700007.0
2009-12-21 16:55:00,0.8906,0.8909,0.89055,0.8908,4301300007.0
2009-12-21 17:00:00,0.8908,0.89115,0.89075,0.891,7796999996.0
2009-12-21 17:05:00,0.89095,0.8912,0.8909,0.89095,8030100007.0
2009-12-21 17:10:00,0.89095,0.89095,0.8906,0.89065,4182099993.0
2009-12-21 17:15:00,0.89065,0.8908,0.8906,0.8908,4707400014.0
2009-12-21 17:20:00,0.8908,0.891,0.89035,0.89035,5253200010.0
2009-12-21 17:25:00,0.89035,0.8905,0.8899,0.8901,5005000000.0
2009-12-21 17:30:00,0.89005,0.8902,0.88995,0.89015,3190500002.0
2009-12-21 17:35:00,0.89015,0.89025,0.89005,0.8902,3944600008.0
2009-12-21 17:40:00,0.89025,0.89055,0.8901,0.89055,4011899994.0
2009-12-21 17:45:00,0.89055,0.89105,0.89055,0.891,3907799994.0
2009-12-21 17:50:00,0.891,0.89125,0.89085,0.8909,1571300004.0
2009-12-21 17:55:00,0.89095,0.8911,0.89065,0.89065,5364899994.0
2009-12-21 18:00:00,0.89065,0.89065,0.8903,0.89045,3984499984.0
2009-12-21 18:05:00,0.89045,0.8907,0.89035,0.89055,4383899998.0
2009-12-21 18:10:00,0.89055,0.89075,0.8904,0.89065,4207700000.0
2009-12-21 18:15:00,0.8906,0.89075,0.8905,0.89065,3637100003.0
2009-12-21 18:20:00,0.89065,0.89065,0.89035,0.8906,5984100002.0
2009-12-21 18:25:00,0.8906,0.89075,0.89015,0.8902,5414999994.0
2009-12-21 18:30:00,0.8902,0.8903,0.89,0.8902,5093000003.0
2009-12-21 18:35:00,0.8902,0.8906,0.8902,0.8903,3996699993.0
2009-12-21 18:40:00,0.89035,0.8908,0.89025,0.89065,3434399992.0
2009-12-21 18:45:00,0.89065,0.89065,0.89035,0.89035,4120999993.0
2009-12-21 18:50:00,0.89035,0.89045,0.8902,0.8903,3218000001.0
2009-12-21 18:55:00,0.8903,0.89045,0.8901,0.8903,3865899994.0
2009-12-21 19:00:00,0.8903,0.8906,0.8903,0.8905,4002399993.0
2009-12-21 19:05:00,0.8905,0.89065,0.8904,0.89065,3405499993.0
2009-12-21 19:10:00,0.89065,0.8908,0.89055,0.8906,2560100019.0
2009-12-21 19:15:00,0.8906,0.89065,0.89045,0.89045,2089300001.0
2009-12-21 19:20:00,0.89045,0.8906,0.89035,0.89035,1780699997.0
2009-12-21 19:25:00,0.89035,0.89035,0.89015,0.8903,2502499992.0
2009-12-21 19:30:00,0.8903,0.8904,0.8903,0.89035,2041800000.0
2009-12-21 19:35:00,0.89035,0.8904,0.89025,0.89025,2267800018.0
2009-12-21 19:40:00,0.89025,0.8904,0.8902,0.8903,2156100002.0
2009-12-21 19:45:00,0.8903,0.89045,0.8903,0.89035,2536500001.0
2009-12-21 19:50:00,0.8903,0.8904,0.89025,0.89025,2586399989.0
2009-12-21 19:55:00,0.89025,0.8904,0.89005,0.8902,2937100005.0
2009-12-21 20:00:00,0.8902,0.8902,0.8899,0.89,2254400002.0
2009-12-21 20:05:00,0.88995,0.8903,0.88995,0.89025,2450199983.0
2009-12-21 20:10:00,0.8902,0.89035,0.88945,0.8898,3773099982.0
2009-12-21 20:15:00,0.8898,0.89005,0.8897,0.89005,2609299998.0
2009-12-21 20:20:00,0.89005,0.89025,0.88995,0.89025,223000000.0
2009-12-21 20:25:00,0.89025,0.8905,0.89015,0.89015,872999999.0
2009-12-21 20:30:00,0.89015,0.89035,0.8901,0.8901,3465399996.0
2009-12-21 20:35:00,0.8902,0.8902,0.8898,0.88985,2447699990.0
2009-12-21 20:40:00,0.88985,0.88985,0.88955,0.8897,1888399991.0
2009-12-21 20:45:00,0.8897,0.8897,0.8894,0.8897,2056100002.0
2009-12-21 20:50:00,0.8897,0.88985,0.88945,0.88985,1527299997.0
2009-12-21 20:55:00,0.88985,0.8899,0.88965,0.8899,1187999994.0
2009-12-21 21:00:00,0.88995,0.8901,0.8897,0.88985,2060599999.0
2009-12-21 21:05:00,0.88985,0.89035,0.88985,0.89005,3561500013.0
2009-12-21 21:10:00,0.89005,0.8902,0.89005,0.8901,1092700002.0
2009-12-21 21:15:00,0.8901,0.8903,0.89,0.89025,1873899994.0
2009-12-21 21:20:00,0.89025,0.89025,0.8899,0.89,2012699981.0
2009-12-21 21:25:00,0.89,0.89,0.88965,0.8897,801700001.0
2009-12-21 21:30:00,0.8897,0.88975,0.88955,0.88955,908899999.0
2009-12-21 21:35:00,0.88955,0.88995,0.88955,0.88995,1047100001.0
2009-12-21 21:40:00,0.88995,0.89,0.88985,0.8899,1422600000.0
2009-12-21 21:45:00,0.8899,0.89015,0.8899,0.8901,1556699999.0
2009-12-21 21:50:00,0.8901,0.8903,0.8901,0.8902,2140500010.0
2009-12-21 21:55:00,0.8902,0.89025,0.89005,0.89005,1297099997.0
2009-12-21 22:00:00,0.89005,0.89025,0.8899,0.89025,1485000003.0
2009-12-21 22:05:00,0.8902,0.8902,0.8901,0.8901,575100003.0
2009-12-21 22:10:00,0.89015,0.89055,0.88965,0.8899,3813200001.0
2009-12-21 22:15:00,0.8899,0.8902,0.88985,0.88995,2285999998.0
2009-12-21 22:20:00,0.88995,0.8901,0.88985,0.8899,1162600000.0
2009-12-21 22:25:00,0.8899,0.89005,0.8898,0.89005,970300000.0
2009-12-21 22:30:00,0.89005,0.89005,0.8898,0.8898,859100003.0
2009-12-21 22:35:00,0.8898,0.8901,0.8898,0.88995,1253100005.0
2009-12-21 22:40:00,0.88995,0.88995,0.8898,0.88995,1231099999.0
2009-12-21 22:45:00,0.88995,0.89,0.88975,0.88975,878900001.0
2009-12-21 22:50:00,0.88975,0.88985,0.88975,0.88985,779300000.0
2009-12-21 22:55:00,0.88985,0.89,0.8898,0.89,673500002.0
2009-12-21 23:00:00,0.89,0.89,0.88965,0.8897,677800000.0
2009-12-21 23:05:00,0.8897,0.88975,0.8896,0.88965,177800000.0
2009-12-21 23:10:00,0.88965,0.8901,0.88965,0.88995,871300000.0
2009-12-21 23:15:00,0.88995,0.8903,0.88975,0.88975,1120900000.0
2009-12-21 23:20:00,0.8897,0.89025,0.8896,0.88995,798000000.0
2009-12-21 23:25:00,0.88995,0.89,0.88975,0.88975,389500000.0
2009-12-21 23:30:00,0.88975,0.88995,0.88975,0.88985,792900000.0
2009-12-21 23:35:00,0.8898,0.89005,0.8898,0.89,305000000.0
2009-12-21 23:40:00,0.89,0.89005,0.8895,0.8897,649700000.0
2009-12-21 23:45:00,0.8897,0.8899,0.8896,0.88985,429400000.0
2009-12-21 23:50:00,0.88985,0.88995,0.8898,0.88985,388500000.0
2009-12-21 23:55:00,0.88985,0.89015,0.8898,0.8901,834600000.0
2009-12-22 00:00:00,0.8898,0.8904,0.88965,0.88995,358400000.0
2009-12-22 00:05:00,0.88995,0.89015,0.8898,0.89,249100000.0
2009-12-22 00:10:00,0.89005,0.89015,0.8899,0.88995,182500000.0
2009-12-22 00:15:00,0.88983,0.8903,0.88969,0.88985,299200000.0
2009-12-22 00:20:00,0.88985,0.88995,0.88975,0.88985,137800000.0
2009-12-22 00:25:00,0.88985,0.8902,0.8896,0.89,281900000.0
2009-12-22 00:30:00,0.89,0.89,0.88965,0.88975,148600000.0
2009-12-22 00:35:00,0.8898,0.89,0.88975,0.88995,157400000.0
2009-12-22 00:40:00,0.88985,0.88985,0.88945,0.88975,256400000.0
2009-12-22 00:45:00,0.88975,0.88975,0.88955,0.8896,109300000.0
2009-12-22 00:50:00,0.8896,0.8897,0.88935,0.8895,120100000.0
2009-12-22 00:55:00,0.88955,0.8897,0.88925,0.88925,151600000.0
2009-12-22 01:00:00,0.88925,0.88975,0.88925,0.88945,167700000.0
2009-12-22 01:05:00,0.8894,0.8897,0.88935,0.8895,181900000.0
2009-12-22 01:10:00,0.8895,0.8897,0.88945,0.88965,122400000.0
2009-12-22 01:15:00,0.88965,0.8899,0.8896,0.8897,253400000.0
2009-12-22 01:20:00,0.88975,0.8898,0.8894,0.88955,251900000.0
2009-12-22 01:25:00,0.88955,0.8896,0.88955,0.8896,21100000.0
2009-12-22 01:30:00,0.8896,0.88975,0.8895,0.88965,275800000.0
2009-12-22 01:35:00,0.88965,0.88975,0.8896,0.88975,192800000.0
2009-12-22 01:40:00,0.88975,0.8901,0.8897,0.8901,302900000.0
2009-12-22 01:45:00,0.8901,0.89045,0.89005,0.8901,561600000.0
2009-12-22 01:50:00,0.8901,0.89015,0.8898,0.88985,363300000.0
2009-12-22 01:55:00,0.88985,0.88985,0.88965,0.88965,149200000.0
2009-12-22 02:00:00,0.88965,0.8898,0.8894,0.88945,213000000.0
2009-12-22 02:05:00,0.88945,0.88955,0.8894,0.8895,336500000.0
2009-12-22 02:10:00,0.8895,0.89,0.8895,0.89,428000000.0
2009-12-22 02:15:00,0.89,0.89005,0.8897,0.8897,254400000.0
2009-12-22 02:20:00,0.88965,0.8897,0.88925,0.8895,248200000.0
2009-12-22 02:25:00,0.8895,0.8895,0.88935,0.8895,265000000.0
2009-12-22 02:30:00,0.8895,0.88975,0.8894,0.8897,594500000.0
2009-12-22 02:35:00,0.88965,0.8898,0.88955,0.8897,865200000.0
2009-12-22 02:40:00,0.88975,0.8898,0.8895,0.88965,620600000.0
2009-12-22 02:45:00,0.8897,0.8899,0.8896,0.88985,499700000.0
2009-12-22 02:50:00,0.88985,0.8899,0.8895,0.8896,632600000.0
2009-12-22 02:55:00,0.88965,0.88985,0.8895,0.88975,619300000.0
2009-12-22 03:00:00,0.88975,0.8898,0.8895,0.88955,412200000.0
2009-12-22 03:05:00,0.88955,0.88955,0.88925,0.88935,819200000.0
2009-12-22 03:10:00,0.8893,0.8893,0.8885,0.8889,586500000.0
2009-12-22 03:15:00,0.8889,0.88935,0.8887,0.8888,541400000.0
2009-12-22 03:20:00,0.88885,0.8889,0.88865,0.8888,691300000.0
2009-12-22 03:25:00,0.8888,0.8892,0.8888,0.88915,571700000.0
2009-12-22 03:30:00,0.88915,0.88925,0.889,0.8891,380700000.0
2009-12-22 03:35:00,0.88905,0.8892,0.88895,0.889,326800000.0
2009-12-22 03:40:00,0.889,0.88945,0.889,0.88945,310900000.0
2009-12-22 03:45:00,0.8894,0.88965,0.8893,0.88955,774300002.0
2009-12-22 03:50:00,0.88955,0.88985,0.88945,0.88975,804500002.0
2009-12-22 03:55:00,0.88975,0.8898,0.88965,0.8897,428500000.0
2009-12-22 04:00:00,0.88975,0.88995,0.8897,0.88975,484500000.0
2009-12-22 04:05:00,0.88975,0.8898,0.88945,0.88955,212500000.0
2009-12-22 04:10:00,0.88955,0.8896,0.8891,0.88955,571300000.0
2009-12-22 04:15:00,0.88955,0.89005,0.88955,0.8899,1300700000.0
2009-12-22 04:20:00,0.8899,0.8903,0.8899,0.8902,512200001.0
2009-12-22 04:25:00,0.8902,0.89025,0.89005,0.89005,215500000.0
2009-12-22 04:30:00,0.89005,0.89015,0.88985,0.8899,454000000.0
2009-12-22 04:35:00,0.8899,0.89,0.8897,0.88975,395300000.0
2009-12-22 04:40:00,0.88975,0.8901,0.88975,0.89005,329600000.0
2009-12-22 04:45:00,0.89005,0.89005,0.8897,0.8897,356200000.0
2009-12-22 04:50:00,0.88965,0.8901,0.88965,0.88995,410900000.0
2009-12-22 04:55:00,0.88995,0.8901,0.8899,0.89005,547300000.0
2009-12-22 05:00:00,0.89,0.89,0.88965,0.8898,284200000.0
2009-12-22 05:05:00,0.8898,0.89015,0.8898,0.89005,618100000.0
2009-12-22 05:10:00,0.8901,0.8901,0.89,0.89,76300000.0
2009-12-22 05:15:00,0.89,0.89,0.88985,0.88985,146100000.0
2009-12-22 05:20:00,0.8898,0.88995,0.88956,0.88985,367099999.0
2009-12-22 05:25:00,0.88995,0.88995,0.88975,0.88985,194100000.0
2009-12-22 05:30:00,0.88985,0.8901,0.88975,0.8901,169500000.0
2009-12-22 05:35:00,0.88995,0.89005,0.8899,0.89005,244200000.0
2009-12-22 05:40:00,0.89015,0.8903,0.89015,0.8902,464200000.0
2009-12-22 05:45:00,0.89025,0.89025,0.88995,0.89005,239400000.0
2009-12-22 05:50:00,0.89005,0.89015,0.88995,0.89,339200000.0
2009-12-22 05:55:00,0.89,0.89005,0.8899,0.88995,405900000.0
2009-12-22 06:00:00,0.88995,0.89005,0.8899,0.88995,361600000.0
2009-12-22 06:05:00,0.88995,0.89,0.8898,0.88995,291900000.0
2009-12-22 06:10:00,0.88995,0.88995,0.88975,0.88985,168900000.0
2009-12-22 06:15:00,0.88985,0.89015,0.88985,0.88995,223000000.0
2009-12-22 06:20:00,0.88995,0.89005,0.88985,0.89,219100000.0
2009-12-22 06:25:00,0.89,0.89,0.88985,0.88985,132700000.0
2009-12-22 06:30:00,0.88985,0.8901,0.8896,0.8901,380100000.0
2009-12-22 06:35:00,0.89005,0.8901,0.89,0.8901,74300000.0
2009-12-22 06:40:00,0.8901,0.89015,0.8899,0.89,211200000.0
2009-12-22 06:45:00,0.89,0.8901,0.89,0.89,158500000.0
2009-12-22 06:50:00,0.89,0.89005,0.88995,0.89,287600000.0
2009-12-22 06:55:00,0.89,0.89005,0.88995,0.89,378100000.0
2009-12-22 07:00:00,0.88995,0.89,0.88985,0.8899,221500000.0
2009-12-22 07:05:00,0.8899,0.89,0.88985,0.88985,356400000.0
2009-12-22 07:10:00,0.88985,0.88995,0.88975,0.8898,286900000.0
2009-12-22 07:15:00,0.88985,0.8899,0.88975,0.8898,171500000.0
2009-12-22 07:20:00,0.8898,0.88985,0.88975,0.8898,112000000.0
2009-12-22 07:25:00,0.8898,0.88985,0.88963,0.88975,519299999.0
2009-12-22 07:30:00,0.8898,0.88985,0.8898,0.8898,156800000.0
2009-12-22 07:35:00,0.8898,0.88985,0.8897,0.8898,281200000.0
2009-12-22 07:40:00,0.8898,0.88985,0.88975,0.88985,147600000.0
2009-12-22 07:45:00,0.88985,0.88985,0.8896,0.8896,96400000.0
2009-12-22 07:50:00,0.8896,0.8899,0.8895,0.88985,377500000.0
2009-12-22 07:55:00,0.88985,0.88985,0.88955,0.88955,462700000.0
2009-12-22 08:00:00,0.88955,0.8896,0.88935,0.88935,428900000.0
2009-12-22 08:05:00,0.88935,0.8895,0.8893,0.8895,320300000.0
2009-12-22 08:10:00,0.88955,0.8897,0.8894,0.8894,607700000.0
2009-12-22 08:15:00,0.8894,0.88945,0.8893,0.88945,250400001.0
2009-12-22 08:20:00,0.8894,0.8899,0.8894,0.8897,360100000.0
2009-12-22 08:25:00,0.8897,0.8897,0.88965,0.88965,232900000.0
2009-12-22 08:30:00,0.88965,0.88975,0.88945,0.88975,402700000.0
2009-12-22 08:35:00,0.8897,0.89,0.8897,0.88995,422599999.0
2009-12-22 08:40:00,0.88995,0.88995,0.88965,0.8898,651800000.0
2009-12-22 08:45:00,0.8898,0.89015,0.8898,0.89,572200000.0
2009-12-22 08:50:00,0.89,0.89015,0.88985,0.89015,621700000.0
2009-12-22 08:55:00,0.89015,0.8906,0.8901,0.89035,1022100000.0
2009-12-22 09:00:00,0.8903,0.8904,0.88975,0.88985,1521500000.0
2009-12-22 09:05:00,0.88985,0.88995,0.88975,0.8898,791000000.0
2009-12-22 09:10:00,0.8898,0.8901,0.88965,0.8899,2200100001.0
2009-12-22 09:15:00,0.8899,0.8903,0.88975,0.8902,2354099999.0
2009-12-22 09:20:00,0.8902,0.8903,0.89005,0.89015,2125300000.0
2009-12-22 09:25:00,0.89015,0.89015,0.88925,0.88985,3872400005.0
2009-12-22 09:30:00,0.88985,0.8899,0.88955,0.8898,4540300005.0
2009-12-22 09:35:00,0.88995,0.89,0.8898,0.88995,2509900007.0
2009-12-22 09:40:00,0.88995,0.88995,0.88945,0.8898,4070000003.0
2009-12-22 09:45:00,0.88985,0.8908,0.88975,0.89065,4700199998.0
2009-12-22 09:50:00,0.89065,0.89075,0.8903,0.89055,2418900004.0
2009-12-22 09:55:00,0.89055,0.8909,0.88975,0.8901,5042399995.0
2009-12-22 10:00:00,0.89005,0.8902,0.8898,0.89005,5347499998.0
2009-12-22 10:05:00,0.89005,0.8904,0.8899,0.89,4277100003.0
2009-12-22 10:10:00,0.89005,0.89035,0.8898,0.89035,5163399993.0
2009-12-22 10:15:00,0.8903,0.8906,0.89025,0.8906,2893600004.0
2009-12-22 10:20:00,0.89065,0.89065,0.89015,0.89065,3904099999.0
2009-12-22 10:25:00,0.89065,0.89085,0.8905,0.8908,3025299998.0
2009-12-22 10:30:00,0.8908,0.89085,0.89045,0.8905,3412700002.0
2009-12-22 10:35:00,0.89045,0.89085,0.89045,0.8907,3119400003.0
2009-12-22 10:40:00,0.89065,0.89095,0.89055,0.8908,3147200006.0
2009-12-22 10:45:00,0.8908,0.8909,0.89055,0.89075,4079600007.0
2009-12-22 10:50:00,0.89075,0.89115,0.89065,0.89105,3279700013.0
2009-12-22 10:55:00,0.891,0.89125,0.89085,0.8911,3788199993.0
2009-12-22 11:00:00,0.8911,0.8911,0.8908,0.89105,3897099993.0
2009-12-22 11:05:00,0.8911,0.89195,0.89105,0.89175,4530699999.0
2009-12-22 11:10:00,0.89175,0.89175,0.8914,0.89145,2319299997.0
2009-12-22 11:15:00,0.89145,0.89175,0.8913,0.8917,4626200009.0
2009-12-22 11:20:00,0.8917,0.89185,0.8914,0.8916,3831699998.0
2009-12-22 11:25:00,0.8916,0.89245,0.8916,0.8923,2987500009.0
2009-12-22 11:30:00,0.89235,0.893,0.8918,0.8918,4410400002.0
2009-12-22 11:35:00,0.8918,0.8928,0.8918,0.89255,4545400011.0
2009-12-22 11:40:00,0.89255,0.8929,0.8924,0.8925,4460800015.0
2009-12-22 11:45:00,0.8925,0.8927,0.89235,0.8925,4264199999.0
2009-12-22 11:50:00,0.8925,0.89275,0.89235,0.8925,4247600001.0
2009-12-22 11:55:00,0.8926,0.89285,0.89225,0.89285,3640999999.0
2009-12-22 12:00:00,0.89285,0.89395,0.89275,0.89355,5567700008.0
2009-12-22 12:05:00,0.89355,0.894,0.89345,0.8938,4703900005.0
2009-12-22 12:10:00,0.8938,0.89395,0.8935,0.89395,4701000004.0
2009-12-22 12:15:00,0.89395,0.8945,0.8936,0.89405,5723200005.0
2009-12-22 12:20:00,0.89405,0.8941,0.8935,0.8935,4577500007.0
2009-12-22 12:25:00,0.89345,0.89455,0.89345,0.89455,4360199997.0
2009-12-22 12:30:00,0.89455,0.89455,0.89365,0.8937,4657300003.0
2009-12-22 12:35:00,0.8937,0.894,0.89325,0.8934,4340700002.0
2009-12-22 12:40:00,0.8934,0.89355,0.89325,0.8934,2547099999.0
2009-12-22 12:45:00,0.8934,0.89345,0.89315,0.8932,1765699998.0
2009-12-22 12:50:00,0.8932,0.89395,0.89315,0.8937,2899700003.0
2009-12-22 12:55:00,0.8937,0.8937,0.8933,0.8934,3177900005.0
2009-12-22 13:00:00,0.8934,0.8936,0.89325,0.89335,3895800007.0
2009-12-22 13:05:00,0.89335,0.89355,0.89335,0.8934,2332699996.0
2009-12-22 13:10:00,0.8934,0.89345,0.89315,0.89315,1625400000.0
2009-12-22 13:15:00,0.89315,0.8932,0.89275,0.8929,2414599997.0
2009-12-22 13:20:00,0.8929,0.893,0.8927,0.8928,2180100000.0
2009-12-22 13:25:00,0.8928,0.89295,0.8924,0.89245,1981399999.0
2009-12-22 13:30:00,0.89245,0.8929,0.89245,0.89265,2124500001.0
2009-12-22 13:35:00,0.89265,0.89335,0.8926,0.8932,1840800004.0
2009-12-22 13:40:00,0.8932,0.8932,0.89205,0.89245,3699900004.0
2009-12-22 13:45:00,0.89245,0.8925,0.8918,0.892,3175500003.0
2009-12-22 13:50:00,0.892,0.892,0.8913,0.8913,2894700009.0
2009-12-22 13:55:00,0.8913,0.89175,0.89105,0.89145,3599800005.0
2009-12-22 14:00:00,0.89145,0.89175,0.8912,0.8917,4940900007.0
2009-12-22 14:05:00,0.89175,0.89195,0.8912,0.89125,2869100004.0
2009-12-22 14:10:00,0.89125,0.89175,0.8912,0.89155,2296499994.0
2009-12-22 14:15:00,0.89155,0.89185,0.8915,0.8917,1457400003.0
2009-12-22 14:20:00,0.8917,0.89185,0.8917,0.89175,1044700004.0
2009-12-22 14:25:00,0.89175,0.89205,0.89165,0.89185,2418599996.0
2009-12-22 14:30:00,0.89185,0.892,0.8911,0.89155,3141899991.0
2009-12-22 14:35:00,0.89165,0.89205,0.89145,0.89175,2002600001.0
2009-12-22 14:40:00,0.89175,0.8918,0.89145,0.89155,2788300017.0
2009-12-22 14:45:00,0.89155,0.89165,0.89145,0.8916,1756200002.0
2009-12-22 14:50:00,0.8916,0.8916,0.89125,0.89145,3012499997.0
2009-12-22 14:55:00,0.89145,0.89155,0.89135,0.8914,3465199997.0
2009-12-22 15:00:00,0.8914,0.89225,0.89125,0.8922,4337699994.0
2009-12-22 15:05:00,0.8922,0.89295,0.89215,0.89275,6263899990.0
2009-12-22 15:10:00,0.89275,0.8934,0.89275,0.8929,4912899990.0
2009-12-22 15:15:00,0.89295,0.8931,0.89295,0.89305,3005800007.0
2009-12-22 15:20:00,0.89305,0.8931,0.8923,0.89255,4648400002.0
2009-12-22 15:25:00,0.89255,0.8933,0.8923,0.89315,4956899993.0
2009-12-22 15:30:00,0.89315,0.89375,0.89315,0.89355,4702900004.0
2009-12-22 15:35:00,0.89355,0.89365,0.89315,0.89335,5697700001.0
2009-12-22 15:40:00,0.89335,0.8937,0.8932,0.8932,4211999999.0
2009-12-22 15:45:00,0.8932,0.89345,0.89305,0.89315,4487499991.0
2009-12-22 15:50:00,0.89315,0.8934,0.893,0.89305,4858400006.0
2009-12-22 15:55:00,0.89305,0.89345,0.893,0.89335,3727099992.0
2009-12-22 16:00:00,0.89335,0.8934,0.89305,0.89315,4387199993.0
2009-12-22 16:05:00,0.89315,0.89345,0.8931,0.8932,4630700009.0
2009-12-22 16:10:00,0.8932,0.89325,0.89295,0.8931,2894999995.0
2009-12-22 16:15:00,0.8931,0.8931,0.89265,0.89285,4498899998.0
2009-12-22 16:20:00,0.89285,0.8932,0.89285,0.8931,4912999985.0
2009-12-22 16:25:00,0.8931,0.8933,0.893,0.893,2768999992.0
2009-12-22 16:30:00,0.893,0.89325,0.8929,0.8931,3115299996.0
2009-12-22 16:35:00,0.89315,0.89315,0.89265,0.8931,3325399994.0
2009-12-22 16:40:00,0.8931,0.8933,0.89275,0.89295,4324299989.0
2009-12-22 16:45:00,0.89295,0.8936,0.89295,0.8934,4082999999.0
2009-12-22 16:50:00,0.8934,0.8935,0.89335,0.8935,2880599993.0
2009-12-22 16:55:00,0.8935,0.8935,0.89295,0.893,2108100002.0
2009-12-22 17:00:00,0.89305,0.89395,0.89295,0.89385,4776699995.0
2009-12-22 17:05:00,0.89385,0.89395,0.8937,0.8939,3551100001.0
2009-12-22 17:10:00,0.89395,0.894,0.8938,0.89395,5110499994.0
2009-12-22 17:15:00,0.8939,0.8941,0.8938,0.8939,5314399991.0
2009-12-22 17:20:00,0.8939,0.89415,0.8937,0.89395,4363500009.0
2009-12-22 17:25:00,0.89395,0.894,0.8937,0.8939,3758999982.0
2009-12-22 17:30:00,0.8939,0.89415,0.8938,0.89385,3781499998.0
2009-12-22 17:35:00,0.89385,0.89415,0.8938,0.89405,4038799993.0
2009-12-22 17:40:00,0.89405,0.8942,0.89395,0.89415,3142199997.0
2009-12-22 17:45:00,0.89415,0.8942,0.89245,0.89335,5300600014.0
2009-12-22 17:50:00,0.89335,0.89365,0.89315,0.8935,4451700003.0
2009-12-22 17:55:00,0.89355,0.89355,0.89295,0.89295,4710400004.0
2009-12-22 18:00:00,0.89295,0.8933,0.8926,0.893,4859199993.0
2009-12-22 18:05:00,0.89295,0.89305,0.89285,0.8929,3220199993.0
2009-12-22 18:10:00,0.8929,0.8929,0.8923,0.8925,3297899991.0
2009-12-22 18:15:00,0.8925,0.89285,0.8923,0.8926,3182800009.0
2009-12-22 18:20:00,0.8926,0.8928,0.89255,0.89255,3108999994.0
2009-12-22 18:25:00,0.89255,0.89265,0.8922,0.8922,3274900007.0
2009-12-22 18:30:00,0.89215,0.89255,0.892,0.8924,1477699994.0
2009-12-22 18:35:00,0.8924,0.8925,0.8923,0.89245,2353000001.0
2009-12-22 18:40:00,0.89245,0.8926,0.8924,0.89245,2345300003.0
2009-12-22 18:45:00,0.89245,0.8928,0.8922,0.89275,2558800001.0
2009-12-22 18:50:00,0.89275,0.893,0.89275,0.89295,1431000000.0
2009-12-22 18:55:00,0.89295,0.89305,0.8926,0.8926,2052800000.0
2009-12-22 19:00:00,0.8926,0.89275,0.8925,0.8927,1703700006.0
2009-12-22 19:05:00,0.8927,0.89335,0.89265,0.89315,3584900000.0
2009-12-22 19:10:00,0.89315,0.89345,0.8931,0.8934,2471999997.0
2009-12-22 19:15:00,0.8934,0.89365,0.8931,0.89315,1748999995.0
2009-12-22 19:20:00,0.89315,0.89345,0.8931,0.8931,2145200000.0
2009-12-22 19:25:00,0.89315,0.8932,0.8927,0.89275,2752299998.0
2009-12-22 19:30:00,0.89275,0.8932,0.89275,0.8931,2548299994.0
2009-12-22 19:35:00,0.8931,0.8931,0.89265,0.8927,2559199993.0
2009-12-22 19:40:00,0.8927,0.8928,0.8925,0.8927,1146300002.0
2009-12-22 19:45:00,0.8927,0.8928,0.8924,0.89275,1444000001.0
2009-12-22 19:50:00,0.89275,0.8928,0.8922,0.89225,2021699992.0
2009-12-22 19:55:00,0.8923,0.8932,0.8922,0.89305,3125299998.0
2009-12-22 20:00:00,0.893,0.89305,0.89275,0.89285,2790199988.0
2009-12-22 20:05:00,0.8928,0.8929,0.8927,0.89275,1725999998.0
2009-12-22 20:10:00,0.89275,0.89285,0.8926,0.8926,1704400000.0
2009-12-22 20:15:00,0.8926,0.89265,0.89245,0.89255,2828499992.0
2009-12-22 20:20:00,0.89255,0.89265,0.89245,0.89255,1526299996.0
2009-12-22 20:25:00,0.89255,0.8927,0.8924,0.8927,1522199998.0
2009-12-22 20:30:00,0.8927,0.8928,0.8923,0.89235,2631099999.0
2009-12-22 20:35:00,0.89235,0.89285,0.89235,0.8928,1929099998.0
2009-12-22 20:40:00,0.8928,0.8928,0.89255,0.8926,1729000001.0
2009-12-22 20:45:00,0.8926,0.8928,0.89255,0.8928,1724800000.0
2009-12-22 20:50:00,0.8928,0.8928,0.8926,0.89275,922000003.0
2009-12-22 20:55:00,0.89275,0.89295,0.8927,0.8929,916600002.0
2009-12-22 21:00:00,0.8929,0.893,0.89275,0.89295,1346499999.0
2009-12-22 21:05:00,0.8929,0.8929,0.89265,0.89285,1625299997.0
2009-12-22 21:10:00,0.89285,0.8931,0.89275,0.89305,803699999.0
2009-12-22 21:15:00,0.89305,0.89305,0.8928,0.8928,1147599996.0
2009-12-22 21:20:00,0.8928,0.8928,0.8923,0.89245,2062099993.0
2009-12-22 21:25:00,0.89245,0.8925,0.89235,0.89245,2207599999.0
2009-12-22 21:30:00,0.89245,0.8928,0.8924,0.89275,2773700004.0
2009-12-22 21:35:00,0.89275,0.89295,0.8927,0.89275,2445700006.0
2009-12-22 21:40:00,0.89275,0.89275,0.8925,0.89255,1742100002.0
2009-12-22 21:45:00,0.89255,0.89255,0.89225,0.8923,2502199996.0
2009-12-22 21:50:00,0.8923,0.89245,0.8923,0.89235,1910500005.0
2009-12-22 21:55:00,0.89235,0.8926,0.8923,0.8926,2103399994.0
2009-12-22 22:00:00,0.89255,0.8926,0.8923,0.89235,2004499988.0
2009-12-22 22:05:00,0.89235,0.8924,0.89215,0.89215,2013099995.0
2009-12-22 22:10:00,0.89215,0.8925,0.89215,0.8924,1599399993.0
2009-12-22 22:15:00,0.8924,0.89255,0.89235,0.8925,1047699997.0
2009-12-22 22:20:00,0.8925,0.89255,0.89225,0.8923,1251500002.0
2009-12-22 22:25:00,0.8923,0.8924,0.8922,0.89225,948099994.0
2009-12-22 22:30:00,0.89225,0.8924,0.8922,0.8923,1544900004.0
2009-12-22 22:35:00,0.8923,0.89255,0.8923,0.8925,783499998.0
2009-12-22 22:40:00,0.8925,0.8925,0.8921,0.8923,1344100000.0
2009-12-22 22:45:00,0.89225,0.89235,0.89215,0.89215,730399998.0
2009-12-22 22:50:00,0.8922,0.8924,0.8922,0.8923,793000000.0
2009-12-22 22:55:00,0.89225,0.8923,0.892,0.89205,809199998.0
2009-12-22 23:00:00,0.89205,0.8923,0.89205,0.89215,926499996.0
2009-12-22 23:05:00,0.8922,0.89225,0.892,0.89215,640199998.0
2009-12-22 23:10:00,0.89215,0.89225,0.89205,0.89215,652400003.0
2009-12-22 23:15:00,0.89215,0.8923,0.8921,0.89225,397300000.0
2009-12-22 23:20:00,0.89216,0.89245,0.89203,0.8924,556900000.0
2009-12-22 23:25:00,0.8924,0.8925,0.89235,0.8925,175799999.0
2009-12-22 23:30:00,0.8925,0.8927,0.8923,0.89255,628400000.0
2009-12-22 23:35:00,0.89255,0.89275,0.89255,0.8926,565500000.0
2009-12-22 23:40:00,0.89255,0.89275,0.8925,0.89255,1117600001.0
2009-12-22 23:45:00,0.89265,0.89265,0.89245,0.8925,614799996.0
2009-12-22 23:50:00,0.8925,0.89255,0.8924,0.8924,317000000.0
2009-12-22 23:55:00,0.8924,0.89245,0.8922,0.89225,429300000.0
2009-12-23 00:00:00,0.89235,0.8924,0.8922,0.89235,223900000.0
2009-12-23 00:05:00,0.89235,0.8927,0.89215,0.8927,252400000.0
2009-12-23 00:10:00,0.8927,0.89275,0.89248,0.89265,146900000.0
2009-12-23 00:15:00,0.8926,0.8929,0.8926,0.8926,71300000.0
2009-12-23 00:20:00,0.89265,0.89285,0.89243,0.8928,138100000.0
2009-12-23 00:25:00,0.8928,0.8931,0.89245,0.89295,210600000.0
2009-12-23 00:30:00,0.89305,0.89305,0.89275,0.8928,144300000.0
2009-12-23 00:35:00,0.89275,0.89295,0.89235,0.8925,216300000.0
2009-12-23 00:40:00,0.8925,0.8931,0.8922,0.893,354800000.0
2009-12-23 00:45:00,0.89295,0.893,0.8927,0.89295,197200000.0
2009-12-23 00:50:00,0.89295,0.893,0.89255,0.8927,256200000.0
2009-12-23 00:55:00,0.8927,0.89275,0.89238,0.8927,192100000.0
2009-12-23 01:00:00,0.8927,0.89295,0.89237,0.89262,476400000.0
2009-12-23 01:05:00,0.8928,0.8928,0.8926,0.8926,134900000.0
2009-12-23 01:10:00,0.8926,0.8926,0.8924,0.89255,180500000.0
2009-12-23 01:15:00,0.89255,0.89275,0.8925,0.89265,212700000.0
2009-12-23 01:20:00,0.89265,0.8927,0.89265,0.8927,82500000.0
2009-12-23 01:25:00,0.89265,0.8927,0.89265,0.89265,85700000.0
2009-12-23 01:30:00,0.8927,0.89285,0.89265,0.8928,226900000.0
2009-12-23 01:35:00,0.8928,0.8929,0.89275,0.8929,115200000.0
2009-12-23 01:40:00,0.8929,0.89315,0.8928,0.8931,382800000.0
2009-12-23 01:45:00,0.8931,0.8931,0.8928,0.8928,194200000.0
2009-12-23 01:50:00,0.89285,0.89295,0.89275,0.89275,124200000.0
2009-12-23 01:55:00,0.89275,0.89275,0.89235,0.89235,177000000.0
2009-12-23 02:00:00,0.89235,0.89245,0.89235,0.8924,202400000.0
2009-12-23 02:05:00,0.89245,0.89245,0.89225,0.8923,133900000.0
2009-12-23 02:10:00,0.8923,0.8923,0.89225,0.8923,57500000.0
2009-12-23 02:15:00,0.89235,0.89245,0.8922,0.8924,320400000.0
2009-12-23 02:20:00,0.8924,0.8924,0.89235,0.89235,63400000.0
2009-12-23 02:25:00,0.89235,0.8926,0.89225,0.8923,693200000.0
2009-12-23 02:30:00,0.8923,0.8923,0.89215,0.8923,409100000.0
2009-12-23 02:35:00,0.89235,0.89235,0.89225,0.8923,390200000.0
2009-12-23 02:40:00,0.89225,0.8923,0.89225,0.89225,159000000.0
2009-12-23 02:45:00,0.89225,0.89265,0.89225,0.8924,773500000.0
2009-12-23 02:50:00,0.8925,0.8927,0.89245,0.8926,387600000.0
2009-12-23 02:55:00,0.89265,0.89265,0.8925,0.8925,816100000.0
2009-12-23 03:00:00,0.89255,0.89285,0.8925,0.89285,468300000.0
2009-12-23 03:05:00,0.89285,0.89285,0.89265,0.8928,413200000.0
2009-12-23 03:10:00,0.89275,0.8928,0.89255,0.8926,389400000.0
2009-12-23 03:15:00,0.8926,0.89315,0.89255,0.8931,634600000.0
2009-12-23 03:20:00,0.89305,0.8931,0.89295,0.89305,432400000.0
2009-12-23 03:25:00,0.89305,0.89305,0.8929,0.89295,332900000.0
2009-12-23 03:30:00,0.89295,0.89305,0.89295,0.89305,169800000.0
2009-12-23 03:35:00,0.89305,0.8932,0.89295,0.8931,465300000.0
2009-12-23 03:40:00,0.8931,0.89325,0.89305,0.8931,391000000.0
2009-12-23 03:45:00,0.8931,0.89345,0.8931,0.89325,644300000.0
2009-12-23 03:50:00,0.89325,0.89335,0.8932,0.8933,320500000.0
2009-12-23 03:55:00,0.89335,0.89355,0.8933,0.8935,439000000.0
2009-12-23 04:00:00,0.8935,0.8937,0.89345,0.8937,587300000.0
2009-12-23 04:05:00,0.8937,0.8937,0.8936,0.89365,168100000.0
2009-12-23 04:10:00,0.89365,0.89375,0.8936,0.8937,504600000.0
2009-12-23 04:15:00,0.8937,0.8937,0.89345,0.89355,562900000.0
2009-12-23 04:20:00,0.89355,0.8936,0.89328,0.8935,144400000.0
2009-12-23 04:25:00,0.89355,0.89365,0.89345,0.8935,291100000.0
2009-12-23 04:30:00,0.89355,0.8937,0.89345,0.8935,269800000.0
2009-12-23 04:35:00,0.89345,0.89355,0.89345,0.89355,507500000.0
2009-12-23 04:40:00,0.89355,0.89355,0.89345,0.8935,563900000.0
2009-12-23 04:45:00,0.8935,0.89365,0.8935,0.89365,162900000.0
2009-12-23 04:50:00,0.89365,0.89365,0.89345,0.8935,229300000.0
2009-12-23 04:55:00,0.8935,0.8938,0.89345,0.89355,677700000.0
2009-12-23 05:00:00,0.89355,0.8937,0.8934,0.8934,978700000.0
2009-12-23 05:05:00,0.89335,0.8936,0.89335,0.8935,273400000.0
2009-12-23 05:10:00,0.8935,0.89365,0.8932,0.8932,877100000.0
2009-12-23 05:15:00,0.8932,0.8932,0.89305,0.8931,555300000.0
2009-12-23 05:20:00,0.8931,0.8935,0.89305,0.8935,506300000.0
2009-12-23 05:25:00,0.89355,0.89365,0.89325,0.89325,295300000.0
2009-12-23 05:30:00,0.89325,0.8934,0.89325,0.89325,214700000.0
2009-12-23 05:35:00,0.89325,0.8934,0.89325,0.89335,254500000.0
2009-12-23 05:40:00,0.89335,0.89335,0.8933,0.89335,138300000.0
2009-12-23 05:45:00,0.89335,0.89335,0.8932,0.89325,289100000.0
2009-12-23 05:50:00,0.89325,0.89325,0.8932,0.8932,87600000.0
2009-12-23 05:55:00,0.8932,0.8933,0.89315,0.89325,124300000.0
2009-12-23 06:00:00,0.89325,0.89325,0.89295,0.89295,286000000.0
2009-12-23 06:05:00,0.89295,0.89305,0.8929,0.89295,104900000.0
2009-12-23 06:10:00,0.89295,0.89315,0.89285,0.89315,247000000.0
2009-12-23 06:15:00,0.89315,0.89325,0.89295,0.89315,427000000.0
2009-12-23 06:20:00,0.89315,0.8932,0.89305,0.8931,272700000.0
2009-12-23 06:25:00,0.8931,0.89315,0.893,0.89305,352900000.0
2009-12-23 06:30:00,0.89305,0.8931,0.89305,0.8931,116300000.0
2009-12-23 06:35:00,0.89315,0.89315,0.893,0.893,188200000.0
2009-12-23 06:40:00,0.893,0.8931,0.89295,0.89305,274100000.0
2009-12-23 06:45:00,0.89305,0.89315,0.8929,0.89305,316400000.0
2009-12-23 06:50:00,0.89305,0.8931,0.893,0.893,202000000.0
2009-12-23 06:55:00,0.89295,0.89295,0.8929,0.8929,153600000.0
2009-12-23 07:00:00,0.89285,0.89295,0.89285,0.8929,167600000.0
2009-12-23 07:05:00,0.8929,0.89295,0.89285,0.89285,152600000.0
2009-12-23 07:10:00,0.8929,0.89305,0.8929,0.89295,281900000.0
2009-12-23 07:15:00,0.89295,0.89315,0.89285,0.8931,286500000.0
2009-12-23 07:20:00,0.89305,0.8931,0.89285,0.89295,169000000.0
2009-12-23 07:25:00,0.893,0.89315,0.89295,0.89305,307900000.0
2009-12-23 07:30:00,0.89295,0.8932,0.8929,0.89315,402600000.0
2009-12-23 07:35:00,0.89315,0.8933,0.89285,0.89295,423000000.0
2009-12-23 07:40:00,0.89295,0.89335,0.8929,0.89335,213400000.0
2009-12-23 07:45:00,0.8933,0.89335,0.8933,0.89335,76300000.0
2009-12-23 07:50:00,0.89335,0.8934,0.89325,0.8933,285900000.0
2009-12-23 07:55:00,0.8933,0.8934,0.89325,0.89325,226800000.0
2009-12-23 08:00:00,0.89315,0.89335,0.89315,0.89325,388200000.0
2009-12-23 08:05:00,0.8933,0.8936,0.8933,0.8934,314800000.0
2009-12-23 08:10:00,0.8934,0.89345,0.8934,0.89345,120400000.0
2009-12-23 08:15:00,0.8934,0.89385,0.8934,0.89375,566300001.0
2009-12-23 08:20:00,0.89375,0.89385,0.8933,0.8934,683600000.0
2009-12-23 08:25:00,0.8934,0.89345,0.8933,0.89335,689000000.0
2009-12-23 08:30:00,0.8934,0.89355,0.89325,0.8933,763400000.0
2009-12-23 08:35:00,0.89325,0.89355,0.8932,0.89345,725600000.0
2009-12-23 08:40:00,0.89345,0.89355,0.89315,0.89335,630600000.0
2009-12-23 08:45:00,0.8933,0.89335,0.89295,0.8931,549699997.0
2009-12-23 08:50:00,0.8931,0.89345,0.8931,0.8933,1063300000.0
2009-12-23 08:55:00,0.8933,0.89365,0.8932,0.89355,1022800000.0
2009-12-23 09:00:00,0.89365,0.8937,0.8933,0.89335,867100000.0
2009-12-23 09:05:00,0.89335,0.8937,0.89325,0.8935,1347800000.0
2009-12-23 09:10:00,0.8935,0.8938,0.8934,0.89345,1555700000.0
2009-12-23 09:15:00,0.89345,0.8937,0.89335,0.89365,1184299999.0
2009-12-23 09:20:00,0.89365,0.8938,0.89355,0.89375,1401300001.0
2009-12-23 09:25:00,0.89375,0.8939,0.89365,0.8938,1238300000.0
2009-12-23 09:30:00,0.8938,0.89395,0.8934,0.8934,1891699989.0
2009-12-23 09:35:00,0.89345,0.8938,0.89315,0.89315,2510699999.0
2009-12-23 09:40:00,0.89315,0.89355,0.8931,0.89335,2253399994.0
2009-12-23 09:45:00,0.8934,0.8935,0.8932,0.89335,2626600008.0
2009-12-23 09:50:00,0.89335,0.8936,0.89325,0.89335,2806700000.0
2009-12-23 09:55:00,0.89335,0.89355,0.8933,0.89335,2952300006.0
2009-12-23 10:00:00,0.8934,0.89365,0.89315,0.89345,4116399982.0
2009-12-23 10:05:00,0.89345,0.8935,0.8932,0.8934,3909699997.0
2009-12-23 10:10:00,0.89335,0.8937,0.89325,0.8934,3333800009.0
2009-12-23 10:15:00,0.8934,0.8936,0.8933,0.89335,3215400018.0
2009-12-23 10:20:00,0.89335,0.894,0.89335,0.89385,3238500015.0
2009-12-23 10:25:00,0.89385,0.894,0.89365,0.894,3952199986.0
2009-12-23 10:30:00,0.894,0.8942,0.8937,0.89375,3819600003.0
2009-12-23 10:35:00,0.89375,0.894,0.89335,0.89355,4138899986.0
2009-12-23 10:40:00,0.89355,0.8939,0.8933,0.89365,4394400004.0
2009-12-23 10:45:00,0.89365,0.89365,0.8932,0.8934,2887300003.0
2009-12-23 10:50:00,0.8934,0.89415,0.89325,0.8939,3037300006.0
2009-12-23 10:55:00,0.8939,0.8942,0.8937,0.89375,4297299992.0
2009-12-23 11:00:00,0.8937,0.8938,0.8935,0.89375,3414000007.0
2009-12-23 11:05:00,0.89375,0.8942,0.89365,0.89405,2935499993.0
2009-12-23 11:10:00,0.89405,0.8944,0.89385,0.8943,4147899996.0
2009-12-23 11:15:00,0.8943,0.8944,0.8939,0.894,3069900002.0
2009-12-23 11:20:00,0.894,0.8945,0.8939,0.8943,2542099999.0
2009-12-23 11:25:00,0.89425,0.89465,0.894,0.8945,2570900000.0
2009-12-23 11:30:00,0.89445,0.89515,0.894,0.894,2565699999.0
2009-12-23 11:35:00,0.894,0.8943,0.89315,0.89335,3517599997.0
2009-12-23 11:40:00,0.89335,0.8937,0.89265,0.89295,2860600005.0
2009-12-23 11:45:00,0.89295,0.8931,0.89285,0.8929,2679399999.0
2009-12-23 11:50:00,0.8929,0.8931,0.8929,0.89305,1808999999.0
2009-12-23 11:55:00,0.89305,0.8937,0.89305,0.89355,2205300003.0
2009-12-23 12:00:00,0.89355,0.89355,0.8931,0.89325,1754599999.0
2009-12-23 12:05:00,0.89325,0.8935,0.8931,0.8935,2234700002.0
2009-12-23 12:10:00,0.8935,0.894,0.89345,0.89395,1837400000.0
2009-12-23 12:15:00,0.8939,0.89455,0.8939,0.8942,2337800000.0
2009-12-23 12:20:00,0.8942,0.8942,0.8937,0.8942,1705500000.0
2009-12-23 12:25:00,0.8942,0.8942,0.89345,0.89375,1904700001.0
2009-12-23 12:30:00,0.89375,0.89385,0.89265,0.89285,2074900001.0
2009-12-23 12:35:00,0.89285,0.89305,0.89205,0.89205,2962300000.0
2009-12-23 12:40:00,0.89205,0.89245,0.89125,0.8922,3420600002.0
2009-12-23 12:45:00,0.8922,0.89355,0.89215,0.89345,3822800003.0
2009-12-23 12:50:00,0.89345,0.89375,0.89345,0.8937,2435399999.0
2009-12-23 12:55:00,0.89375,0.8941,0.89365,0.89405,2621399995.0
2009-12-23 13:00:00,0.89405,0.89425,0.89395,0.8941,1743400006.0
2009-12-23 13:05:00,0.8941,0.8941,0.89365,0.8937,744800000.0
2009-12-23 13:10:00,0.8937,0.89375,0.89325,0.8933,2612599993.0
2009-12-23 13:15:00,0.8933,0.89465,0.89325,0.89445,5603700006.0
2009-12-23 13:20:00,0.89445,0.8945,0.89365,0.89395,4702100001.0
2009-12-23 13:25:00,0.89395,0.89405,0.8935,0.89375,3017899986.0
2009-12-23 13:30:00,0.89375,0.8938,0.89345,0.89365,2896700008.0
2009-12-23 13:35:00,0.89365,0.89375,0.89345,0.8935,1748999994.0
2009-12-23 13:40:00,0.8935,0.8936,0.89335,0.89335,2925799990.0
2009-12-23 13:45:00,0.89335,0.8934,0.8932,0.89335,1944199999.0
2009-12-23 13:50:00,0.89335,0.89345,0.89335,0.8934,2078499980.0
2009-12-23 13:55:00,0.8934,0.8937,0.89335,0.89335,3588700004.0
2009-12-23 14:00:00,0.89335,0.89375,0.89335,0.8936,2736500005.0
2009-12-23 14:05:00,0.8936,0.8938,0.89355,0.89375,2391599994.0
2009-12-23 14:10:00,0.89375,0.894,0.89365,0.894,3033599995.0
2009-12-23 14:15:00,0.894,0.89475,0.89395,0.89465,4169100006.0
2009-12-23 14:20:00,0.89465,0.89465,0.894,0.8941,4651600002.0
2009-12-23 14:25:00,0.8941,0.89415,0.8936,0.89415,2744300001.0
2009-12-23 14:30:00,0.8941,0.89435,0.894,0.894,2697499989.0
2009-12-23 14:35:00,0.894,0.89445,0.89395,0.8943,3398300003.0
2009-12-23 14:40:00,0.8943,0.89445,0.894,0.89435,2819499994.0
2009-12-23 14:45:00,0.8944,0.89445,0.89385,0.8942,3519699997.0
2009-12-23 14:50:00,0.8942,0.8945,0.89415,0.8944,5105600004.0
2009-12-23 14:55:00,0.8944,0.8951,0.8944,0.89505,4466400004.0
2009-12-23 15:00:00,0.89505,0.8951,0.8946,0.89505,3665800013.0
2009-12-23 15:05:00,0.89505,0.8954,0.8943,0.8943,4903200007.0
2009-12-23 15:10:00,0.8943,0.89465,0.89425,0.8945,3425100002.0
2009-12-23 15:15:00,0.8945,0.89485,0.8945,0.89485,3891300015.0
2009-12-23 15:20:00,0.89485,0.895,0.89445,0.8946,3420899998.0
2009-12-23 15:25:00,0.8946,0.89485,0.89435,0.8945,2527899993.0
2009-12-23 15:30:00,0.8945,0.89495,0.89435,0.8949,3626499998.0
2009-12-23 15:35:00,0.8949,0.8954,0.8948,0.8953,5173299992.0
2009-12-23 15:40:00,0.8953,0.8955,0.89465,0.89465,4417399988.0
2009-12-23 15:45:00,0.8947,0.89525,0.89465,0.8951,3679500000.0
2009-12-23 15:50:00,0.89505,0.89505,0.89465,0.89465,3456599995.0
2009-12-23 15:55:00,0.89465,0.895,0.89425,0.895,3939899998.0
2009-12-23 16:00:00,0.895,0.89545,0.89485,0.89545,4628500011.0
2009-12-23 16:05:00,0.89545,0.89605,0.89545,0.896,4562700001.0
2009-12-23 16:10:00,0.896,0.8963,0.89595,0.89605,4455399995.0
2009-12-23 16:15:00,0.89605,0.89615,0.89575,0.89575,3754099999.0
2009-12-23 16:20:00,0.89575,0.8961,0.89555,0.89555,5688200002.0
2009-12-23 16:25:00,0.8956,0.89615,0.89555,0.89615,5256899987.0
2009-12-23 16:30:00,0.89615,0.8963,0.89595,0.89625,6473699999.0
2009-12-23 16:35:00,0.89625,0.8963,0.8958,0.89615,4541299988.0
2009-12-23 16:40:00,0.89615,0.89635,0.89595,0.89635,4874800003.0
2009-12-23 16:45:00,0.8963,0.89635,0.89585,0.896,4311900003.0
2009-12-23 16:50:00,0.896,0.89635,0.89595,0.896,4123149991.0
2009-12-23 16:55:00,0.896,0.89625,0.8957,0.8957,3973000003.0
2009-12-23 17:00:00,0.8957,0.8969,0.89565,0.89665,4850600001.0
2009-12-23 17:05:00,0.89665,0.89725,0.89665,0.89705,4814500001.0
2009-12-23 17:10:00,0.89705,0.8972,0.89665,0.89715,5452199997.0
2009-12-23 17:15:00,0.89715,0.8973,0.89705,0.89715,3273899997.0
2009-12-23 17:20:00,0.8972,0.8973,0.89695,0.89705,3834699994.0
2009-12-23 17:25:00,0.89705,0.8971,0.8967,0.89675,2506099995.0
2009-12-23 17:30:00,0.89675,0.89715,0.8965,0.89705,4721299995.0
2009-12-23 17:35:00,0.89705,0.8971,0.89675,0.8968,3763399987.0
2009-12-23 17:40:00,0.8968,0.89695,0.8964,0.8969,3256400010.0
2009-12-23 17:45:00,0.89685,0.89715,0.8967,0.89685,2957999999.0
2009-12-23 17:50:00,0.89685,0.89685,0.8964,0.89675,3550300006.0
2009-12-23 17:55:00,0.89675,0.8974,0.8967,0.8973,3533499989.0
2009-12-23 18:00:00,0.8973,0.8974,0.89705,0.8972,3381299995.0
2009-12-23 18:05:00,0.89715,0.89785,0.89715,0.89775,4913499995.0
2009-12-23 18:10:00,0.89775,0.89825,0.8977,0.89815,3723600007.0
2009-12-23 18:15:00,0.89815,0.89845,0.89815,0.89825,1846599997.0
2009-12-23 18:20:00,0.89825,0.89825,0.89805,0.8981,1532000006.0
2009-12-23 18:25:00,0.8981,0.899,0.89785,0.8988,3837000000.0
2009-12-23 18:30:00,0.8988,0.8991,0.89855,0.8988,2127899999.0
2009-12-23 18:35:00,0.8988,0.89885,0.89815,0.8982,2444400000.0
2009-12-23 18:40:00,0.8982,0.8982,0.89795,0.8981,2240500000.0
2009-12-23 18:45:00,0.8981,0.89845,0.898,0.89845,1988699994.0
2009-12-23 18:50:00,0.89845,0.89915,0.8984,0.8988,3093599993.0
2009-12-23 18:55:00,0.89885,0.89895,0.89855,0.89875,3490900004.0
2009-12-23 19:00:00,0.8987,0.89875,0.8985,0.89875,2099600001.0
2009-12-23 19:05:00,0.8987,0.8987,0.8982,0.89835,2038199991.0
2009-12-23 19:10:00,0.89835,0.89855,0.8983,0.8983,1095500001.0
2009-12-23 19:15:00,0.8983,0.89915,0.8982,0.899,3133099998.0
2009-12-23 19:20:00,0.899,0.89905,0.89885,0.89905,3216899991.0
2009-12-23 19:25:00,0.89905,0.8998,0.899,0.89955,1987199996.0
2009-12-23 19:30:00,0.89955,0.89955,0.89895,0.899,1677399993.0
2009-12-23 19:35:00,0.899,0.89905,0.8989,0.89905,1509300007.0
2009-12-23 19:40:00,0.89905,0.89935,0.89895,0.8992,2435399997.0
2009-12-23 19:45:00,0.8992,0.8993,0.89905,0.89905,2040499997.0
2009-12-23 19:50:00,0.89905,0.89905,0.89845,0.89855,1715399999.0
2009-12-23 19:55:00,0.89855,0.8986,0.89835,0.89835,1664400002.0
2009-12-23 20:00:00,0.8984,0.89855,0.89815,0.89835,1578600002.0
2009-12-23 20:05:00,0.89835,0.89895,0.8983,0.8988,1370999995.0
2009-12-23 20:10:00,0.8988,0.8991,0.89845,0.89855,1813000000.0
2009-12-23 20:15:00,0.8985,0.8987,0.8985,0.89865,1650000001.0
2009-12-23 20:20:00,0.89865,0.89905,0.89865,0.89875,1649100001.0
2009-12-23 20:25:00,0.8988,0.89885,0.89845,0.8988,1626699999.0
2009-12-23 20:30:00,0.8988,0.8991,0.8983,0.89845,2458899997.0
2009-12-23 20:35:00,0.8985,0.89865,0.8984,0.89845,1856399996.0
2009-12-23 20:40:00,0.89845,0.8985,0.89845,0.8985,746100000.0
2009-12-23 20:45:00,0.89845,0.89865,0.89825,0.8983,1213599999.0
2009-12-23 20:50:00,0.8983,0.89865,0.8983,0.89845,1511600000.0
2009-12-23 20:55:00,0.89845,0.89875,0.89825,0.8987,1814699995.0
2009-12-23 21:00:00,0.8988,0.8991,0.8987,0.899,1521199998.0
2009-12-23 21:05:00,0.899,0.89905,0.89865,0.89885,1028799999.0
2009-12-23 21:10:00,0.8989,0.8992,0.8988,0.8988,1757499999.0
2009-12-23 21:15:00,0.8988,0.8988,0.89835,0.8985,1674799999.0
2009-12-23 21:20:00,0.8985,0.899,0.8985,0.89895,1719400001.0
2009-12-23 21:25:00,0.89895,0.89895,0.8987,0.8988,1791199999.0
2009-12-23 21:30:00,0.8988,0.8989,0.8988,0.8989,1377499994.0
2009-12-23 21:35:00,0.8989,0.89895,0.89875,0.8988,1556700000.0
2009-12-23 21:40:00,0.8988,0.8988,0.8985,0.89865,654800003.0
2009-12-23 21:45:00,0.89865,0.89905,0.89865,0.89885,1488899994.0
2009-12-23 21:50:00,0.89885,0.89885,0.8984,0.89855,1783999999.0
2009-12-23 21:55:00,0.89855,0.8987,0.8984,0.89855,2263700008.0
2009-12-23 22:00:00,0.89855,0.89855,0.89835,0.89835,1092699999.0
2009-12-23 22:05:00,0.89835,0.8984,0.8983,0.8984,882799994.0
2009-12-23 22:10:00,0.89835,0.89855,0.8981,0.89835,1337900000.0
2009-12-23 22:15:00,0.89835,0.89835,0.8982,0.89835,693000000.0
2009-12-23 22:20:00,0.89835,0.8985,0.8983,0.8983,727999999.0
2009-12-23 22:25:00,0.8983,0.8983,0.89775,0.8978,921800003.0
2009-12-23 22:30:00,0.8978,0.89785,0.89755,0.89785,1721499998.0
2009-12-23 22:35:00,0.89785,0.89795,0.8977,0.8978,882499994.0
2009-12-23 22:40:00,0.8978,0.8978,0.8977,0.8978,713200000.0
2009-12-23 22:45:00,0.89775,0.8979,0.8977,0.89775,1057300000.0
2009-12-23 22:50:00,0.89775,0.8978,0.8977,0.8977,938100004.0
2009-12-23 22:55:00,0.8977,0.89795,0.8976,0.8976,832500000.0
2009-12-23 23:00:00,0.8976,0.8977,0.89745,0.89755,523000000.0
2009-12-23 23:05:00,0.89755,0.89785,0.89755,0.8978,238000000.0
2009-12-23 23:10:00,0.8978,0.89805,0.8977,0.8979,459200000.0
2009-12-23 23:15:00,0.8979,0.898,0.89775,0.8978,275900000.0
2009-12-23 23:20:00,0.8978,0.89815,0.8978,0.89795,309200000.0
2009-12-23 23:25:00,0.89795,0.89815,0.89795,0.89805,740700000.0
2009-12-23 23:30:00,0.8981,0.89825,0.898,0.89825,553000000.0
2009-12-23 23:35:00,0.8982,0.8982,0.89805,0.8982,415400000.0
2009-12-23 23:40:00,0.8982,0.89835,0.8981,0.89835,436100000.0
2009-12-23 23:45:00,0.8984,0.8984,0.89835,0.89835,212200000.0
2009-12-23 23:50:00,0.89835,0.8984,0.8983,0.89835,91100000.0
2009-12-23 23:55:00,0.8983,0.89855,0.8982,0.89825,277500000.0
2009-12-24 00:00:00,0.8982,0.8983,0.8978,0.89788,246000000.0
2009-12-24 00:05:00,0.89805,0.89805,0.89744,0.8979,196100000.0
2009-12-24 00:10:00,0.8979,0.89795,0.8978,0.89795,123300000.0
2009-12-24 00:15:00,0.89795,0.89815,0.89765,0.89775,212200000.0
2009-12-24 00:20:00,0.89775,0.89845,0.8976,0.898,135200000.0
2009-12-24 00:25:00,0.89805,0.89825,0.89769,0.89825,203500000.0
2009-12-24 00:30:00,0.89825,0.8983,0.8978,0.89785,47500000.0
2009-12-24 00:35:00,0.89785,0.8979,0.89775,0.89785,95800000.0
2009-12-24 00:40:00,0.898,0.898,0.89778,0.8979,70000000.0
2009-12-24 00:45:00,0.89765,0.8979,0.89765,0.89785,56100000.0
2009-12-24 00:50:00,0.8977,0.898,0.89745,0.89755,47600000.0
2009-12-24 00:55:00,0.89745,0.8977,0.89745,0.89755,34800000.0
2009-12-24 01:00:00,0.89755,0.8977,0.89755,0.89765,91900000.0
2009-12-24 01:05:00,0.89765,0.8978,0.8976,0.8978,142200000.0
2009-12-24 01:10:00,0.8978,0.898,0.8978,0.89795,227400000.0
2009-12-24 01:15:00,0.8979,0.898,0.89772,0.89775,282400000.0
2009-12-24 01:20:00,0.89785,0.89795,0.8978,0.8979,61100000.0
2009-12-24 01:25:00,0.8979,0.898,0.8979,0.89795,214800000.0
2009-12-24 01:30:00,0.89795,0.89795,0.89769,0.89777,73800000.0
2009-12-24 01:35:00,0.8979,0.8981,0.8979,0.8979,138600000.0
2009-12-24 01:40:00,0.8979,0.89795,0.89765,0.8977,58300000.0
2009-12-24 01:45:00,0.89754,0.8978,0.89744,0.8978,108600000.0
2009-12-24 01:50:00,0.89775,0.8979,0.8975,0.8975,107000000.0
2009-12-24 01:55:00,0.89755,0.898,0.8975,0.8979,150100000.0
2009-12-24 02:00:00,0.89775,0.89795,0.8976,0.89785,286700000.0
2009-12-24 02:05:00,0.89785,0.89825,0.8978,0.898,264500000.0
2009-12-24 02:10:00,0.898,0.89835,0.89795,0.8982,222900000.0
2009-12-24 02:15:00,0.8982,0.89825,0.89795,0.898,429299998.0
2009-12-24 02:20:00,0.898,0.89805,0.89795,0.898,144800000.0
2009-12-24 02:25:00,0.89795,0.89815,0.8979,0.8979,413300000.0
2009-12-24 02:30:00,0.8979,0.8981,0.8979,0.89795,414900000.0
2009-12-24 02:35:00,0.89795,0.89795,0.89785,0.8979,82800000.0
2009-12-24 02:40:00,0.8979,0.8983,0.89785,0.8983,285900000.0
2009-12-24 02:45:00,0.8983,0.8985,0.89825,0.89835,326900000.0
2009-12-24 02:50:00,0.89835,0.89835,0.8982,0.89825,750699999.0
2009-12-24 02:55:00,0.89825,0.89825,0.89785,0.898,885000000.0
2009-12-24 03:00:00,0.89805,0.89805,0.8979,0.89795,440100000.0
2009-12-24 03:05:00,0.89795,0.89805,0.8979,0.898,307100000.0
2009-12-24 03:10:00,0.898,0.8981,0.898,0.8981,239300000.0
2009-12-24 03:15:00,0.8981,0.89835,0.89805,0.89835,225400000.0
2009-12-24 03:20:00,0.89835,0.89845,0.89835,0.89845,201500000.0
2009-12-24 03:25:00,0.8984,0.8985,0.89835,0.89845,226200000.0
2009-12-24 03:30:00,0.89845,0.89845,0.8982,0.8983,400600000.0
2009-12-24 03:35:00,0.89825,0.89835,0.89805,0.89815,560900000.0
2009-12-24 03:40:00,0.89815,0.89815,0.89805,0.8981,613500000.0
2009-12-24 03:45:00,0.8981,0.8982,0.898,0.89805,520400000.0
2009-12-24 03:50:00,0.898,0.8981,0.89785,0.89785,282800000.0
2009-12-24 03:55:00,0.89785,0.89785,0.89735,0.89735,363800000.0
2009-12-24 04:00:00,0.8973,0.89755,0.8973,0.8975,298800000.0
2009-12-24 04:05:00,0.8975,0.8976,0.89733,0.8975,411600000.0
2009-12-24 04:10:00,0.89755,0.89795,0.8975,0.8979,466600000.0
2009-12-24 04:15:00,0.8979,0.898,0.8978,0.8979,231000000.0
2009-12-24 04:20:00,0.8979,0.898,0.89775,0.8979,446400000.0
2009-12-24 04:25:00,0.8979,0.898,0.89775,0.8979,436600000.0
2009-12-24 04:30:00,0.8979,0.8979,0.89745,0.89755,450900000.0
2009-12-24 04:35:00,0.89755,0.89755,0.8973,0.89735,843600000.0
2009-12-24 04:40:00,0.8974,0.89755,0.89735,0.89745,336800000.0
2009-12-24 04:45:00,0.89745,0.8976,0.8974,0.89755,627500000.0
2009-12-24 04:50:00,0.89755,0.898,0.89755,0.8978,761900000.0
2009-12-24 04:55:00,0.8978,0.89785,0.8972,0.8973,959899999.0
2009-12-24 05:00:00,0.8973,0.8975,0.89725,0.8974,507600001.0
2009-12-24 05:05:00,0.8974,0.8975,0.89735,0.89735,340000000.0
2009-12-24 05:10:00,0.89735,0.89745,0.89735,0.89745,134400000.0
2009-12-24 05:15:00,0.89745,0.8975,0.89724,0.8975,385200000.0
2009-12-24 05:20:00,0.8975,0.8976,0.89733,0.89745,468900000.0
2009-12-24 05:25:00,0.89745,0.89745,0.89735,0.89745,61000000.0
2009-12-24 05:30:00,0.89745,0.89755,0.89745,0.8975,379100000.0
2009-12-24 05:35:00,0.8975,0.89755,0.8974,0.89745,643100000.0
2009-12-24 05:40:00,0.8974,0.89745,0.89715,0.8972,668100000.0
2009-12-24 05:45:00,0.89725,0.89725,0.89715,0.8972,241600000.0
2009-12-24 05:50:00,0.8972,0.8972,0.89685,0.89685,415400000.0
2009-12-24 05:55:00,0.89685,0.897,0.89675,0.89695,336000000.0
2009-12-24 06:00:00,0.89695,0.8971,0.89695,0.89705,525600000.0
2009-12-24 06:05:00,0.89705,0.8971,0.897,0.897,330100000.0
2009-12-24 06:10:00,0.89705,0.89705,0.89675,0.897,563300001.0
2009-12-24 06:15:00,0.89705,0.89715,0.897,0.8971,149800000.0
2009-12-24 06:20:00,0.8971,0.89715,0.89705,0.89705,285300000.0
2009-12-24 06:25:00,0.89705,0.8971,0.89705,0.89705,261600000.0
2009-12-24 06:30:00,0.89705,0.8971,0.897,0.8971,328500000.0
2009-12-24 06:35:00,0.8971,0.8971,0.89705,0.8971,123600000.0
2009-12-24 06:40:00,0.89715,0.8973,0.89715,0.89715,125600000.0
2009-12-24 06:45:00,0.89715,0.8972,0.8968,0.89695,544000000.0
2009-12-24 06:50:00,0.89695,0.89705,0.89685,0.89705,389100000.0
2009-12-24 06:55:00,0.89705,0.89705,0.89676,0.89705,734100001.0
2009-12-24 07:00:00,0.89705,0.89725,0.897,0.8972,537500000.0
2009-12-24 07:05:00,0.8972,0.8972,0.8971,0.89715,420000000.0
2009-12-24 07:10:00,0.89715,0.8972,0.89705,0.8971,202000000.0
2009-12-24 07:15:00,0.8971,0.8971,0.8967,0.897,509399998.0
2009-12-24 07:20:00,0.89705,0.89705,0.8969,0.897,226000000.0
2009-12-24 07:25:00,0.897,0.8971,0.89695,0.8971,229600000.0
2009-12-24 07:30:00,0.8971,0.8971,0.897,0.897,377100000.0
2009-12-24 07:35:00,0.897,0.89705,0.8969,0.89705,553700000.0
2009-12-24 07:40:00,0.897,0.8972,0.897,0.8971,309000000.0
2009-12-24 07:45:00,0.89705,0.8971,0.89705,0.8971,262100000.0
2009-12-24 07:50:00,0.89705,0.89715,0.89705,0.8971,152300000.0
2009-12-24 07:55:00,0.89715,0.8972,0.89705,0.89705,474800000.0
2009-12-24 08:00:00,0.89705,0.8972,0.897,0.89715,501000000.0
2009-12-24 08:05:00,0.89715,0.8972,0.8971,0.8972,271900000.0
2009-12-24 08:10:00,0.8972,0.8973,0.8972,0.89725,289100000.0
2009-12-24 08:15:00,0.89725,0.8973,0.8972,0.8972,420800000.0
2009-12-24 08:20:00,0.8972,0.8976,0.8972,0.8974,764600000.0
2009-12-24 08:25:00,0.8974,0.89755,0.89735,0.89745,1194100001.0
2009-12-24 08:30:00,0.89745,0.89755,0.89745,0.8975,904200000.0
2009-12-24 08:35:00,0.8975,0.89755,0.8974,0.89745,967700000.0
2009-12-24 08:40:00,0.89745,0.89745,0.8973,0.8974,589600000.0
2009-12-24 08:45:00,0.8974,0.89745,0.89735,0.89745,537300000.0
2009-12-24 08:50:00,0.89745,0.89745,0.89705,0.8971,476900000.0
2009-12-24 08:55:00,0.8971,0.89715,0.897,0.89715,1061800000.0
2009-12-24 09:00:00,0.89715,0.89745,0.89715,0.8974,1128100000.0
2009-12-24 09:05:00,0.8974,0.8975,0.8968,0.89695,2012200000.0
2009-12-24 09:10:00,0.89695,0.8973,0.89685,0.8973,1215300002.0
2009-12-24 09:15:00,0.8973,0.89745,0.8972,0.89725,1135300001.0
2009-12-24 09:20:00,0.89725,0.8974,0.89705,0.8972,1291499998.0
2009-12-24 09:25:00,0.89715,0.8974,0.89705,0.89735,1084300000.0
2009-12-24 09:30:00,0.89735,0.89755,0.8973,0.8975,1172599998.0
2009-12-24 09:35:00,0.8975,0.89755,0.89725,0.8973,1867200000.0
2009-12-24 09:40:00,0.8973,0.8977,0.8973,0.89765,1775100000.0
2009-12-24 09:45:00,0.89765,0.8978,0.8975,0.89755,1510799999.0
2009-12-24 09:50:00,0.89755,0.89775,0.8975,0.8977,1210700002.0
2009-12-24 09:55:00,0.8977,0.8977,0.8974,0.89745,951500002.0
2009-12-24 10:00:00,0.89745,0.8975,0.89735,0.89745,1545400008.0
2009-12-24 10:05:00,0.89745,0.89755,0.89735,0.8974,1334800000.0
2009-12-24 10:10:00,0.8974,0.8976,0.89735,0.89755,1572799997.0
2009-12-24 10:15:00,0.89755,0.89815,0.8974,0.89815,1868700002.0
2009-12-24 10:20:00,0.89815,0.89855,0.898,0.8984,2294600001.0
2009-12-24 10:25:00,0.89845,0.89875,0.89825,0.89845,2424500000.0
2009-12-24 10:30:00,0.89845,0.8985,0.89775,0.8979,2013400001.0
2009-12-24 10:35:00,0.89795,0.89795,0.89765,0.89765,1437799998.0
2009-12-24 10:40:00,0.89765,0.89775,0.89765,0.89765,1509099999.0
2009-12-24 10:45:00,0.89765,0.89765,0.8975,0.89765,1609199995.0
2009-12-24 10:50:00,0.89765,0.89805,0.8975,0.89805,1472000006.0
2009-12-24 10:55:00,0.89805,0.8983,0.89775,0.89815,3137400003.0
2009-12-24 11:00:00,0.8982,0.89845,0.8982,0.89845,1873299998.0
2009-12-24 11:05:00,0.89845,0.89865,0.8984,0.8985,2286300000.0
2009-12-24 11:10:00,0.8985,0.8985,0.89795,0.8981,3389999990.0
2009-12-24 11:15:00,0.8981,0.89915,0.89805,0.8991,3801299999.0
2009-12-24 11:20:00,0.89915,0.89915,0.89875,0.89895,2122699994.0
2009-12-24 11:25:00,0.899,0.89905,0.89875,0.899,1842000000.0
2009-12-24 11:30:00,0.899,0.89905,0.89865,0.8989,2554700002.0
2009-12-24 11:35:00,0.89895,0.89935,0.89895,0.8993,2605799995.0
2009-12-24 11:40:00,0.8993,0.8993,0.89865,0.89885,2756500000.0
2009-12-24 11:45:00,0.89885,0.8991,0.8988,0.8989,3008199997.0
2009-12-24 11:50:00,0.8989,0.8991,0.8987,0.899,3248299998.0
2009-12-24 11:55:00,0.899,0.899,0.8985,0.8986,2261699999.0
2009-12-24 12:00:00,0.8986,0.89865,0.8982,0.89825,2467499999.0
2009-12-24 12:05:00,0.89825,0.89905,0.89815,0.8986,3111700000.0
2009-12-24 12:10:00,0.8986,0.8987,0.89835,0.89855,2144699996.0
2009-12-24 12:15:00,0.89855,0.89885,0.89825,0.89835,2952900000.0
2009-12-24 12:20:00,0.8983,0.89915,0.89825,0.89905,3323899998.0
2009-12-24 12:25:00,0.89905,0.9005,0.89875,0.90045,4350599999.0
2009-12-24 12:30:00,0.9004,0.90095,0.9002,0.90035,3124099998.0
2009-12-24 12:35:00,0.90025,0.90055,0.89995,0.9005,4193900006.0
2009-12-24 12:40:00,0.9005,0.9005,0.89985,0.89985,3596400004.0
2009-12-24 12:45:00,0.89985,0.9,0.8994,0.8997,1495900000.0
2009-12-24 12:50:00,0.8997,0.90085,0.8997,0.90025,1694300000.0
2009-12-24 12:55:00,0.90025,0.9006,0.89995,0.90025,3324099999.0
2009-12-24 13:00:00,0.90025,0.90025,0.8993,0.8998,2915299996.0
2009-12-24 13:05:00,0.8998,0.90005,0.8995,0.8995,2661999998.0
2009-12-24 13:10:00,0.89955,0.89955,0.89895,0.89915,2219300001.0
2009-12-24 13:15:00,0.89915,0.89965,0.89905,0.8994,2142600001.0
2009-12-24 13:20:00,0.8994,0.89945,0.8991,0.8991,1322399999.0
2009-12-24 13:25:00,0.8991,0.8993,0.8991,0.89915,1651800000.0
2009-12-24 13:30:00,0.89915,0.89915,0.8987,0.89915,1429700005.0
2009-12-24 13:35:00,0.89915,0.8996,0.89905,0.89955,2025799999.0
2009-12-24 13:40:00,0.89955,0.89965,0.8994,0.8994,1239900000.0
2009-12-24 13:45:00,0.8994,0.90005,0.8994,0.8995,1375599998.0
2009-12-24 13:50:00,0.8995,0.8998,0.89945,0.89975,2146000000.0
2009-12-24 13:55:00,0.8998,0.9,0.8996,0.89995,2113699994.0
2009-12-24 14:00:00,0.89995,0.90025,0.89985,0.89995,3888799992.0
2009-12-24 14:05:00,0.89995,0.9,0.8996,0.8999,2770899997.0
2009-12-24 14:10:00,0.8999,0.9004,0.89985,0.90015,1711100001.0
2009-12-24 14:15:00,0.9002,0.90025,0.9,0.90015,2167900000.0
2009-12-24 14:20:00,0.90015,0.90035,0.90015,0.90025,1728500003.0
2009-12-24 14:25:00,0.90025,0.90035,0.90015,0.90035,2677799999.0
2009-12-24 14:30:00,0.90035,0.9008,0.9003,0.90075,2052300003.0
2009-12-24 14:35:00,0.90075,0.90085,0.9004,0.9007,3276299994.0
2009-12-24 14:40:00,0.9007,0.90125,0.9007,0.9011,3361200003.0
2009-12-24 14:45:00,0.9011,0.90115,0.9009,0.9011,2468099998.0
2009-12-24 14:50:00,0.9011,0.9012,0.90025,0.9003,3085300000.0
2009-12-24 14:55:00,0.9003,0.9009,0.9003,0.90085,2615299995.0
2009-12-24 15:00:00,0.90085,0.9011,0.90055,0.90105,3066600003.0
2009-12-24 15:05:00,0.90105,0.9012,0.90085,0.90105,2580899999.0
2009-12-24 15:10:00,0.90105,0.9013,0.90075,0.90075,2974399992.0
2009-12-24 15:15:00,0.90075,0.9009,0.90065,0.90085,3294899997.0
2009-12-24 15:20:00,0.90085,0.90105,0.90085,0.9009,2345100003.0
2009-12-24 15:25:00,0.90085,0.901,0.9008,0.90085,1526499998.0
2009-12-24 15:30:00,0.90085,0.9012,0.90055,0.90105,2949399996.0
2009-12-24 15:35:00,0.90105,0.90115,0.90085,0.90115,3196399992.0
2009-12-24 15:40:00,0.90115,0.90135,0.90115,0.90125,2450299996.0
2009-12-24 15:45:00,0.9013,0.90165,0.90125,0.90155,1265799997.0
2009-12-24 15:50:00,0.90155,0.9018,0.90135,0.9014,3414199991.0
2009-12-24 15:55:00,0.9014,0.9014,0.90095,0.90115,2799100006.0
2009-12-24 16:00:00,0.90115,0.90125,0.9011,0.9011,1863300003.0
2009-12-24 16:05:00,0.9011,0.9018,0.9011,0.90135,2536000002.0
2009-12-24 16:10:00,0.90135,0.90135,0.9009,0.90095,2301899999.0
2009-12-24 16:15:00,0.90095,0.90105,0.90075,0.90095,3909000000.0
2009-12-24 16:20:00,0.90095,0.90105,0.9005,0.90065,2320099991.0
2009-12-24 16:25:00,0.90065,0.90075,0.90055,0.90065,2918699995.0
2009-12-24 16:30:00,0.9006,0.9008,0.90055,0.90065,1669999996.0
2009-12-24 16:35:00,0.90065,0.90075,0.9005,0.90055,1957199995.0
2009-12-24 16:40:00,0.90055,0.90075,0.90055,0.9007,2421799994.0
2009-12-24 16:45:00,0.9007,0.90075,0.90045,0.9005,2781299997.0
2009-12-24 16:50:00,0.9005,0.9007,0.90045,0.9007,3073299989.0
2009-12-24 16:55:00,0.9007,0.90085,0.9005,0.90075,2965899996.0
2009-12-24 17:00:00,0.90075,0.90095,0.90055,0.9007,2332499985.0
2009-12-24 17:05:00,0.90075,0.9008,0.90045,0.90045,1534199995.0
2009-12-24 17:10:00,0.90045,0.9009,0.90045,0.90065,1566700002.0
2009-12-24 17:15:00,0.90065,0.9011,0.9005,0.90105,2105699999.0
2009-12-24 17:20:00,0.90105,0.9011,0.90075,0.9009,1392799998.0
2009-12-24 17:25:00,0.9009,0.901,0.9008,0.90095,1066899999.0
2009-12-24 17:30:00,0.90095,0.9011,0.90085,0.901,1716100003.0
2009-12-24 17:35:00,0.901,0.90105,0.9009,0.90095,1345999999.0
2009-12-24 17:40:00,0.90095,0.901,0.90085,0.9009,618500000.0
2009-12-24 17:45:00,0.9009,0.9011,0.9009,0.901,1225900000.0
2009-12-24 17:50:00,0.901,0.9012,0.9008,0.9011,1142500000.0
2009-12-24 17:55:00,0.9011,0.90125,0.9008,0.90115,1831000002.0
2009-12-24 18:00:00,0.90115,0.9016,0.9008,0.90085,2410100004.0
2009-12-24 18:05:00,0.90085,0.90105,0.90085,0.9009,983800002.0
2009-12-24 18:10:00,0.9009,0.9011,0.90085,0.901,889400000.0
2009-12-24 18:15:00,0.901,0.90105,0.9009,0.90095,757800000.0
2009-12-24 18:20:00,0.90095,0.9011,0.9009,0.90105,979400006.0
2009-12-24 18:25:00,0.90105,0.9014,0.901,0.90135,1064800000.0
2009-12-24 18:30:00,0.9013,0.9014,0.9011,0.9013,388400001.0
2009-12-24 18:35:00,0.90125,0.9013,0.9009,0.901,730499999.0
2009-12-24 18:40:00,0.901,0.90105,0.9009,0.9009,407600001.0
2009-12-24 18:45:00,0.9009,0.9013,0.9009,0.90115,538200000.0
2009-12-24 18:50:00,0.90115,0.90135,0.90115,0.9013,1216800011.0
2009-12-24 18:55:00,0.9013,0.9013,0.90115,0.9012,1120600006.0
2009-12-24 19:00:00,0.9012,0.9012,0.9007,0.9008,925300000.0
2009-12-24 19:05:00,0.90075,0.9009,0.9006,0.90075,476500001.0
2009-12-24 19:10:00,0.90075,0.90075,0.9006,0.90075,656500001.0
2009-12-24 19:15:00,0.90075,0.9009,0.90075,0.9008,356199999.0
2009-12-24 19:20:00,0.9008,0.90095,0.9006,0.90085,365900000.0
2009-12-24 19:25:00,0.9008,0.90085,0.90065,0.9008,494500002.0
2009-12-24 19:30:00,0.9008,0.9009,0.90065,0.9007,633699999.0
2009-12-24 19:35:00,0.9007,0.9008,0.9006,0.90075,409400001.0
2009-12-24 19:40:00,0.90075,0.9008,0.9006,0.90065,231600000.0
2009-12-24 19:45:00,0.90055,0.90065,0.9003,0.90035,294100000.0
2009-12-24 19:50:00,0.9003,0.9005,0.9003,0.90035,486200000.0
2009-12-24 19:55:00,0.90035,0.9004,0.8999,0.8999,582800000.0
2009-12-24 20:00:00,0.8999,0.9002,0.8999,0.89995,744100000.0
2009-12-24 20:05:00,0.8999,0.9,0.89965,0.89965,317600000.0
2009-12-24 20:10:00,0.89965,0.90025,0.89965,0.90025,432400000.0
2009-12-24 20:15:00,0.9002,0.9002,0.8997,0.8999,201100000.0
2009-12-24 20:20:00,0.89985,0.9003,0.89985,0.90025,144400000.0
2009-12-24 20:25:00,0.90025,0.90025,0.9001,0.90025,56100000.0
2009-12-24 20:30:00,0.90025,0.90025,0.9,0.9002,173300000.0
2009-12-24 20:35:00,0.90015,0.9004,0.8998,0.9,290700000.0
2009-12-24 20:40:00,0.9,0.9003,0.9,0.9003,365600000.0
2009-12-24 20:45:00,0.9003,0.90035,0.90015,0.9003,89100000.0
2009-12-24 20:50:00,0.9003,0.90055,0.9003,0.9004,281600000.0
2009-12-24 20:55:00,0.90035,0.9006,0.90035,0.9004,281600000.0
2009-12-24 21:00:00,0.9004,0.9005,0.9002,0.9002,140500000.0
2009-12-24 21:05:00,0.90025,0.90035,0.90015,0.90035,123100000.0
2009-12-24 21:10:00,0.90035,0.90035,0.89995,0.90005,126800000.0
2009-12-24 21:15:00,0.89962,0.9003,0.89962,0.9003,177200000.0
2009-12-24 21:20:00,0.90025,0.90045,0.90005,0.9004,385100000.0
2009-12-24 21:25:00,0.9004,0.9006,0.9002,0.90035,138800000.0
2009-12-24 21:30:00,0.9003,0.9005,0.9002,0.9003,132500000.0
2009-12-24 21:35:00,0.9003,0.90046,0.90004,0.90035,80700000.0
2009-12-24 21:40:00,0.9004,0.90065,0.9004,0.9006,123500000.0
2009-12-24 21:45:00,0.9006,0.90065,0.9006,0.90065,88000000.0
2009-12-24 21:50:00,0.90065,0.9008,0.9006,0.9008,38900000.0
2009-12-24 21:55:00,0.90075,0.9009,0.90055,0.90065,84300000.0
2009-12-24 22:00:00,0.90065,0.9007,0.90065,0.9007,24400000.0
2009-12-24 22:05:00,0.90048,0.90085,0.90048,0.90085,94000000.0
2009-12-24 22:10:00,0.90085,0.90085,0.89999,0.90043,124300000.0
2009-12-24 22:15:00,0.9008,0.9008,0.90001,0.90045,203800000.0
2009-12-24 22:20:00,0.90045,0.9007,0.89999,0.90055,163300000.0
2009-12-24 22:25:00,0.90038,0.9007,0.90021,0.90039,153600000.0
2009-12-24 22:30:00,0.90055,0.90063,0.90034,0.9004,187100000.0
2009-12-24 22:35:00,0.9006,0.9007,0.9003,0.90063,78000000.0
2009-12-24 22:40:00,0.9006,0.90065,0.90038,0.90039,147500000.0
2009-12-24 22:45:00,0.90046,0.9007,0.90038,0.9006,44400000.0
2009-12-24 22:50:00,0.9006,0.90068,0.90053,0.90056,146000000.0
2009-12-24 22:55:00,0.90036,0.9007,0.90036,0.9006,259000000.0
2009-12-24 23:00:00,0.90068,0.90073,0.90052,0.90068,183200000.0
2009-12-24 23:05:00,0.90063,0.90078,0.90048,0.90066,309800000.0
2009-12-24 23:10:00,0.90064,0.9009,0.9003,0.90085,187100000.0
2009-12-24 23:15:00,0.90057,0.90092,0.90035,0.90045,312100000.0
2009-12-24 23:20:00,0.90085,0.90085,0.9003,0.9008,217200000.0
2009-12-24 23:25:00,0.9008,0.9008,0.90047,0.90075,283400000.0
2009-12-24 23:30:00,0.90059,0.9009,0.90049,0.90085,169500000.0
2009-12-24 23:35:00,0.90085,0.90085,0.90064,0.90074,260300000.0
2009-12-24 23:40:00,0.90087,0.90087,0.90062,0.90066,470100000.0
2009-12-24 23:45:00,0.9008,0.9009,0.90026,0.90031,253400000.0
2009-12-24 23:50:00,0.90065,0.90078,0.90059,0.9007,85900000.0
2009-12-24 23:55:00,0.90065,0.9008,0.90025,0.90025,84600000.0
2009-12-25 00:00:00,0.9002,0.90065,0.9002,0.90057,222400000.0
2009-12-25 00:05:00,0.90056,0.90097,0.90008,0.90081,452000000.0
2009-12-25 00:10:00,0.90097,0.901,0.8998,0.9004,545600000.0
2009-12-25 00:15:00,0.90024,0.90046,0.89961,0.9001,398200000.0
2009-12-25 00:20:00,0.90013,0.9008,0.89949,0.9008,341100000.0
2009-12-25 00:25:00,0.90039,0.90082,0.89991,0.90036,440800000.0
2009-12-25 00:30:00,0.90049,0.90059,0.90007,0.90036,624900000.0
2009-12-25 00:35:00,0.9003,0.90053,0.90011,0.90022,672800000.0
2009-12-25 00:40:00,0.90039,0.90046,0.90006,0.90028,569200000.0
2009-12-25 00:45:00,0.9001,0.90085,0.90007,0.90038,773900000.0
2009-12-25 00:50:00,0.90042,0.90056,0.89996,0.90019,848500000.0
2009-12-25 00:55:00,0.90025,0.90055,0.90005,0.90005,384900000.0
2009-12-25 01:00:00,0.90035,0.90037,0.90004,0.90033,688400000.0
2009-12-25 01:05:00,0.90027,0.90045,0.90005,0.9002,743000000.0
2009-12-25 01:10:00,0.90055,0.90064,0.90012,0.90038,436800000.0
2009-12-25 01:15:00,0.90061,0.9008,0.90005,0.90068,590200000.0
2009-12-25 01:20:00,0.8998,0.90096,0.8998,0.90055,440800000.0
2009-12-25 01:25:00,0.9006,0.90077,0.90048,0.90074,572000000.0
2009-12-25 01:30:00,0.90042,0.90058,0.89992,0.90027,301100000.0
2009-12-25 01:35:00,0.90011,0.90033,0.90005,0.9001,311800000.0
2009-12-25 01:40:00,0.9003,0.90036,0.89982,0.90016,443900000.0
2009-12-25 01:45:00,0.90005,0.90016,0.89997,0.89997,494100000.0
2009-12-25 01:50:00,0.89998,0.90012,0.89997,0.90011,432500000.0
2009-12-25 01:55:00,0.9001,0.90024,0.89981,0.89987,332300000.0
2009-12-25 02:00:00,0.8999,0.90046,0.8998,0.90008,536099998.0
2009-12-25 02:05:00,0.90011,0.90028,0.89968,0.89975,303499999.0
2009-12-25 02:10:00,0.89932,0.89967,0.89916,0.89952,497100002.0
2009-12-25 02:15:00,0.89947,0.89986,0.89927,0.89957,735799998.0
2009-12-25 02:20:00,0.89981,0.89985,0.89945,0.89976,288900001.0
2009-12-25 02:25:00,0.89979,0.89982,0.8994,0.89974,519700002.0
2009-12-25 02:30:00,0.89978,0.89978,0.89918,0.89925,231600000.0
2009-12-25 02:35:00,0.89928,0.89953,0.89879,0.89907,361499999.0
2009-12-25 02:40:00,0.89905,0.89916,0.89855,0.8989,481000000.0
2009-12-25 02:45:00,0.89893,0.89952,0.89879,0.8995,445600003.0
2009-12-25 02:50:00,0.89936,0.89961,0.89892,0.89914,301699998.0
2009-12-25 02:55:00,0.89905,0.89905,0.89844,0.8985,201700000.0
2009-12-25 03:00:00,0.89887,0.89887,0.89831,0.89846,390499997.0
2009-12-25 03:05:00,0.89851,0.89911,0.89844,0.89902,355500000.0
2009-12-25 03:10:00,0.89894,0.89923,0.89864,0.89882,469600001.0
2009-12-25 03:15:00,0.89894,0.89925,0.89866,0.89911,877000001.0
2009-12-25 03:20:00,0.89877,0.89918,0.89859,0.89912,569300003.0
2009-12-25 03:25:00,0.89883,0.89912,0.89875,0.89895,406500001.0
2009-12-25 03:30:00,0.89912,0.89922,0.89884,0.89892,903100002.0
2009-12-25 03:35:00,0.89896,0.89915,0.89883,0.89883,439900000.0
2009-12-25 03:40:00,0.89902,0.89926,0.89891,0.89894,436600001.0
2009-12-25 03:45:00,0.89898,0.89915,0.89865,0.89905,186899999.0
2009-12-25 03:50:00,0.899,0.8996,0.89865,0.89948,629200002.0
2009-12-25 03:55:00,0.89951,0.89957,0.89888,0.89891,531800001.0
2009-12-25 04:00:00,0.89904,0.89949,0.89882,0.89885,786499999.0
2009-12-25 04:05:00,0.8988,0.89945,0.89868,0.8987,390900001.0
2009-12-25 04:10:00,0.89941,0.89941,0.89889,0.89903,733699995.0
2009-12-25 04:15:00,0.89891,0.89946,0.89891,0.8991,917599998.0
2009-12-25 04:20:00,0.89958,0.89958,0.89891,0.89909,671900001.0
2009-12-25 04:25:00,0.89883,0.89947,0.89883,0.89921,914100001.0
2009-12-25 04:30:00,0.89913,0.8994,0.89877,0.89904,207600000.0
2009-12-25 04:35:00,0.89916,0.89943,0.89885,0.89931,732200003.0
2009-12-25 04:40:00,0.89882,0.89923,0.89882,0.89897,565699999.0
2009-12-25 04:45:00,0.89888,0.89937,0.89868,0.89921,911200002.0
2009-12-25 04:50:00,0.89975,0.89975,0.89893,0.89928,725699998.0
2009-12-25 04:55:00,0.8991,0.89946,0.89847,0.89873,1206199997.0
2009-12-25 05:00:00,0.89862,0.89918,0.89843,0.89892,757000004.0
2009-12-25 05:05:00,0.89897,0.8992,0.89814,0.89915,781799997.0
2009-12-25 05:10:00,0.89852,0.89912,0.89842,0.89869,1148000000.0
2009-12-25 05:15:00,0.89914,0.89919,0.89865,0.89907,1068100000.0
2009-12-25 05:20:00,0.89899,0.89938,0.89833,0.89904,709100002.0
2009-12-25 05:25:00,0.8991,0.89946,0.899,0.89902,1403899998.0
2009-12-25 05:30:00,0.89928,0.89947,0.89875,0.89912,910399999.0
2009-12-25 05:35:00,0.89875,0.89928,0.89875,0.89884,1227100003.0
2009-12-25 05:40:00,0.89927,0.89927,0.89871,0.8992,760600001.0
2009-12-25 05:45:00,0.89894,0.89948,0.89886,0.89913,1298200001.0
2009-12-25 05:50:00,0.89927,0.89955,0.89888,0.89917,1690999999.0
2009-12-25 05:55:00,0.89934,0.89936,0.89905,0.89924,1332300002.0
2009-12-25 06:00:00,0.89938,0.89938,0.89868,0.89885,1454699998.0
2009-12-25 06:05:00,0.89884,0.89912,0.89862,0.8987,1170699998.0
2009-12-25 06:10:00,0.89884,0.89905,0.89858,0.8986,2276700002.0
2009-12-25 06:15:00,0.89852,0.89943,0.89852,0.89912,1381200008.0
2009-12-25 06:20:00,0.89877,0.89924,0.89867,0.89898,1258100003.0
2009-12-25 06:25:00,0.89925,0.89931,0.89868,0.89915,1413100000.0
2009-12-25 06:30:00,0.89916,0.89935,0.89888,0.89921,1282600002.0
2009-12-25 06:35:00,0.89926,0.8994,0.89897,0.89938,2013600001.0
2009-12-25 06:40:00,0.8992,0.89951,0.89912,0.8994,771199999.0
2009-12-25 06:45:00,0.89912,0.89937,0.89889,0.899,967700002.0
2009-12-25 06:50:00,0.89884,0.89938,0.89884,0.899,1574799997.0
2009-12-25 06:55:00,0.89902,0.89927,0.89898,0.89903,1095099999.0
2009-12-25 07:00:00,0.89942,0.89948,0.89885,0.89896,1132599998.0
2009-12-25 07:05:00,0.89914,0.89927,0.89868,0.89882,1275400001.0
2009-12-25 07:10:00,0.89928,0.89928,0.8988,0.8988,1871399998.0
2009-12-25 07:15:00,0.8988,0.89918,0.89873,0.89875,1712500003.0
2009-12-25 07:20:00,0.89924,0.89933,0.89877,0.89904,2124500004.0
2009-12-25 07:25:00,0.89931,0.89931,0.89887,0.89887,2093899997.0
2009-12-25 07:30:00,0.89928,0.89928,0.89884,0.89918,1564699995.0
2009-12-25 07:35:00,0.89905,0.89927,0.89898,0.89902,1211799999.0
2009-12-25 07:40:00,0.89928,0.89936,0.89883,0.899,1983000001.0
2009-12-25 07:45:00,0.89906,0.89942,0.89906,0.89921,1493600001.0
2009-12-25 07:50:00,0.89968,0.89968,0.89879,0.89879,1556199998.0
2009-12-25 07:55:00,0.89912,0.89985,0.89895,0.89951,2502200003.0
2009-12-25 08:00:00,0.8985,0.89943,0.89833,0.89903,2764700005.0
2009-12-25 08:05:00,0.89898,0.89991,0.89898,0.8995,1895699999.0
2009-12-25 08:10:00,0.89966,0.89979,0.89921,0.89934,1881999992.0
2009-12-25 08:15:00,0.89958,0.89987,0.89907,0.89911,1306000000.0
2009-12-25 08:20:00,0.89927,0.89948,0.89895,0.89932,2202000001.0
2009-12-25 08:25:00,0.89945,0.89945,0.89899,0.89924,2273500003.0
2009-12-25 08:30:00,0.89945,0.89967,0.89917,0.89941,2151300001.0
2009-12-25 08:35:00,0.89958,0.90025,0.89938,0.89997,1605400003.0
2009-12-25 08:40:00,0.89977,0.90029,0.89948,0.90003,1160000003.0
2009-12-25 08:45:00,0.90002,0.90026,0.89939,0.90026,2683100003.0
2009-12-25 08:50:00,0.90026,0.90034,0.89939,0.90034,3550100004.0
2009-12-25 08:55:00,0.8998,0.90085,0.8998,0.90039,2000500000.0
2009-12-25 09:00:00,0.901,0.90109,0.90088,0.9009,2287600006.0
2009-12-25 09:05:00,0.90092,0.90119,0.9009,0.901,1301900002.0
2009-12-25 09:10:00,0.90028,0.90096,0.90014,0.90075,2841799999.0
2009-12-25 09:15:00,0.90084,0.90149,0.90017,0.90115,2379800006.0
2009-12-25 09:20:00,0.90144,0.90144,0.90029,0.90079,2618999991.0
2009-12-25 09:25:00,0.90075,0.90115,0.9007,0.9007,2593799995.0
2009-12-25 09:30:00,0.90112,0.90112,0.89923,0.89923,2778800007.0
2009-12-25 09:35:00,0.8991,0.90084,0.89805,0.90069,2543100002.0
2009-12-25 09:40:00,0.90082,0.90113,0.89642,0.89642,2907000001.0
2009-12-25 09:45:00,0.89609,0.8961,0.89483,0.89483,2645900005.0
2009-12-25 09:50:00,0.89471,0.89471,0.89343,0.89343,2795299995.0
2009-12-25 09:55:00,0.89345,0.90118,0.89334,0.90091,4596100007.0
2009-12-25 10:00:00,0.90132,0.90168,0.90104,0.90162,4143999999.0
2009-12-25 10:05:00,0.90179,0.90189,0.90145,0.9015,4712299994.0
2009-12-25 10:10:00,0.9014,0.90165,0.90133,0.9015,5579500020.0
2009-12-25 10:15:00,0.90134,0.90219,0.90134,0.90211,3484299992.0
2009-12-25 10:20:00,0.9021,0.90235,0.90204,0.9023,3251299996.0
2009-12-25 10:25:00,0.90228,0.90257,0.90204,0.90257,3581000010.0
2009-12-25 10:30:00,0.9025,0.9026,0.90217,0.90223,3328699998.0
2009-12-25 10:35:00,0.90238,0.90239,0.90177,0.9018,4421900008.0
2009-12-25 10:40:00,0.90197,0.90201,0.90158,0.90162,3977400006.0
2009-12-25 10:45:00,0.9018,0.90193,0.90155,0.90185,3568599996.0
2009-12-25 10:50:00,0.90183,0.90198,0.90166,0.90193,3891299999.0
2009-12-25 10:55:00,0.90193,0.902,0.90151,0.90165,4753200004.0
2009-12-25 11:00:00,0.90213,0.90215,0.9016,0.90165,3281099996.0
2009-12-25 11:05:00,0.9017,0.90188,0.90143,0.90188,2471899998.0
2009-12-25 11:10:00,0.90193,0.90193,0.90151,0.9016,4451000002.0
2009-12-25 11:15:00,0.90282,0.9029,0.90257,0.90267,3807300002.0
2009-12-25 11:20:00,0.90282,0.90301,0.90272,0.90282,3540399997.0
2009-12-25 11:25:00,0.90293,0.90327,0.90285,0.90312,2773199998.0
2009-12-25 11:30:00,0.90322,0.90328,0.90273,0.9028,2350900000.0
2009-12-25 11:35:00,0.90266,0.90288,0.90266,0.9028,3285000006.0
2009-12-25 11:40:00,0.9028,0.90322,0.90266,0.90322,4177399995.0
2009-12-25 11:45:00,0.9031,0.90325,0.90303,0.9032,3009700004.0
2009-12-25 11:50:00,0.9032,0.90331,0.90312,0.9032,3682100003.0
2009-12-25 11:55:00,0.9032,0.90358,0.90313,0.90343,2948099992.0
2009-12-25 12:00:00,0.90322,0.90341,0.90318,0.90328,3932800000.0
2009-12-25 12:05:00,0.9032,0.90341,0.90313,0.90336,3425300004.0
2009-12-25 12:10:00,0.9037,0.90389,0.90351,0.9037,3462299990.0
2009-12-25 12:15:00,0.90363,0.90401,0.90362,0.9039,3918900001.0
2009-12-25 12:20:00,0.90383,0.90407,0.90368,0.9037,4691200008.0
2009-12-25 12:25:00,0.90379,0.90391,0.90362,0.90368,4744399996.0
2009-12-25 12:30:00,0.9037,0.90385,0.90364,0.9038,4236599996.0
2009-12-25 12:35:00,0.9028,0.90387,0.90277,0.90373,4679899995.0
2009-12-25 12:40:00,0.90374,0.90379,0.90363,0.90375,3150899996.0
2009-12-25 12:45:00,0.90364,0.90381,0.90268,0.90272,5177700008.0
2009-12-25 12:50:00,0.90355,0.90381,0.90268,0.9028,5070599992.0
2009-12-25 12:55:00,0.9027,0.90383,0.90268,0.90317,4076299998.0
2009-12-25 13:00:00,0.90309,0.9032,0.90302,0.9032,3012300001.0
2009-12-25 13:05:00,0.9031,0.9032,0.90302,0.90312,2413900002.0
2009-12-25 13:10:00,0.90311,0.90322,0.90301,0.90302,2196200000.0
2009-12-25 13:15:00,0.90304,0.90322,0.90304,0.9031,2104099998.0
2009-12-25 13:20:00,0.90311,0.90321,0.90304,0.90314,2496200012.0
2009-12-25 13:25:00,0.90304,0.9032,0.90303,0.90312,3819199995.0
2009-12-25 13:30:00,0.90319,0.90324,0.90304,0.90312,2270999998.0
2009-12-25 13:35:00,0.90319,0.90323,0.90305,0.9032,1468800000.0
2009-12-25 13:40:00,0.90321,0.90321,0.90306,0.90312,2215700007.0
2009-12-25 13:45:00,0.9031,0.90321,0.90303,0.90312,2854200005.0
2009-12-25 13:50:00,0.90312,0.90324,0.90304,0.90318,3404700007.0
2009-12-25 13:55:00,0.90308,0.90322,0.90303,0.90311,4160299997.0
2009-12-25 14:00:00,0.9031,0.90323,0.90302,0.90313,4106300009.0
2009-12-25 14:05:00,0.90311,0.90321,0.90304,0.90304,3690600000.0
2009-12-25 14:10:00,0.90312,0.90322,0.90302,0.9031,3419099996.0
2009-12-25 14:15:00,0.90302,0.90323,0.90302,0.90313,4360799993.0
2009-12-25 14:20:00,0.90319,0.90321,0.90302,0.9031,3082900012.0
2009-12-25 14:25:00,0.90318,0.90322,0.90303,0.9031,2429700000.0
2009-12-25 14:30:00,0.90318,0.90321,0.90303,0.90312,2925099999.0
2009-12-25 14:35:00,0.90304,0.90321,0.90303,0.90312,2775200006.0
2009-12-25 14:40:00,0.90312,0.9032,0.90304,0.90305,2481400003.0
2009-12-25 14:45:00,0.90303,0.90322,0.90302,0.90312,2182200002.0
2009-12-25 14:50:00,0.90312,0.9032,0.90304,0.90305,2057300003.0
2009-12-25 14:55:00,0.90301,0.90319,0.90301,0.90317,2878799999.0
2009-12-25 15:00:00,0.90317,0.90322,0.903,0.90312,2398899994.0
2009-12-25 15:05:00,0.90314,0.90323,0.90303,0.90318,3086300008.0
2009-12-25 15:10:00,0.90312,0.90319,0.903,0.9031,2494500005.0
2009-12-25 15:15:00,0.90318,0.90319,0.90257,0.90282,2409699994.0
2009-12-25 15:20:00,0.90279,0.90284,0.90247,0.90272,4364700006.0
2009-12-25 15:25:00,0.90267,0.90271,0.90251,0.90254,4598600004.0
2009-12-25 15:30:00,0.90253,0.90271,0.90187,0.90187,4039299996.0
2009-12-25 15:35:00,0.9022,0.9023,0.9021,0.90219,3506900005.0
2009-12-25 15:40:00,0.90208,0.90231,0.90057,0.90063,4489399997.0
2009-12-25 15:45:00,0.90173,0.90175,0.90133,0.90147,4221400001.0
2009-12-25 15:50:00,0.9017,0.90178,0.90153,0.9017,3541899996.0
2009-12-25 15:55:00,0.90177,0.90186,0.9016,0.90165,4401800002.0
2009-12-25 16:00:00,0.90164,0.9018,0.90162,0.90167,3168600001.0
2009-12-25 16:05:00,0.90163,0.90179,0.90163,0.90175,3086900002.0
2009-12-25 16:10:00,0.90177,0.90187,0.90162,0.90173,3347100004.0
2009-12-25 16:15:00,0.90162,0.90179,0.90155,0.90178,3382800005.0
2009-12-25 16:20:00,0.9017,0.90188,0.90152,0.9017,3873900001.0
2009-12-25 16:25:00,0.90171,0.90181,0.90057,0.90105,4681499990.0
2009-12-25 16:30:00,0.90032,0.90061,0.90027,0.90041,3398799995.0
2009-12-25 16:35:00,0.9017,0.90175,0.90042,0.90046,3407100001.0
2009-12-25 16:40:00,0.90033,0.90049,0.90027,0.9004,3108699997.0
2009-12-25 16:45:00,0.90034,0.9005,0.90033,0.90033,2510499991.0
2009-12-25 16:50:00,0.90033,0.9005,0.90032,0.90044,4083699994.0
2009-12-25 16:55:00,0.90039,0.90067,0.90033,0.90067,2969499993.0
2009-12-25 17:00:00,0.9017,0.90177,0.90092,0.9016,3379299997.0
2009-12-25 17:05:00,0.90154,0.90178,0.90153,0.90177,2684300007.0
2009-12-25 17:10:00,0.90068,0.90136,0.90053,0.9006,2881700002.0
2009-12-25 17:15:00,0.90068,0.90068,0.90041,0.90056,2363099998.0
2009-12-25 17:20:00,0.9018,0.90188,0.90092,0.9017,2616600007.0
2009-12-25 17:25:00,0.90166,0.90179,0.90161,0.90171,3057799993.0
2009-12-25 17:30:00,0.9017,0.90181,0.90162,0.9017,2584899997.0
2009-12-25 17:35:00,0.9017,0.90177,0.90163,0.90177,3342700009.0
2009-12-25 17:40:00,0.9017,0.90179,0.90164,0.90173,2676500007.0
2009-12-25 17:45:00,0.90172,0.90188,0.90162,0.90172,4143300008.0
2009-12-25 17:50:00,0.9017,0.90179,0.90162,0.9017,3211300002.0
2009-12-25 17:55:00,0.90177,0.90178,0.90057,0.9017,3789699998.0
2009-12-25 18:00:00,0.90168,0.90178,0.90154,0.9016,4657799999.0
2009-12-25 18:05:00,0.90162,0.90169,0.90142,0.90169,2422500004.0
2009-12-25 18:10:00,0.90173,0.90175,0.90057,0.90063,3862100004.0
2009-12-25 18:15:00,0.90054,0.90068,0.90053,0.90057,3622400002.0
2009-12-25 18:20:00,0.90055,0.90072,0.90041,0.9006,2670899998.0
2009-12-25 18:25:00,0.90067,0.90078,0.90044,0.9005,3108300001.0
2009-12-25 18:30:00,0.90063,0.90077,0.90053,0.90063,3543300001.0
2009-12-25 18:35:00,0.90063,0.90077,0.90053,0.90077,2582400000.0
2009-12-25 18:40:00,0.90063,0.90077,0.90045,0.9006,2641200000.0
2009-12-25 18:45:00,0.90067,0.90079,0.90052,0.90059,3092600002.0
2009-12-25 18:50:00,0.9006,0.90078,0.90057,0.9006,1607899999.0
2009-12-25 18:55:00,0.90067,0.90077,0.90053,0.90057,2599499998.0
2009-12-25 19:00:00,0.9006,0.9008,0.90054,0.9007,2800100006.0
2009-12-25 19:05:00,0.90062,0.90075,0.90055,0.9006,1606899998.0
2009-12-25 19:10:00,0.90062,0.9009,0.90058,0.9007,1400699998.0
2009-12-25 19:15:00,0.90054,0.90081,0.90054,0.90081,1309499999.0
2009-12-25 19:20:00,0.90063,0.9008,0.90046,0.9007,981200003.0
2009-12-25 19:25:00,0.90065,0.90072,0.90043,0.90068,949099999.0
2009-12-25 19:30:00,0.90057,0.9007,0.90041,0.9007,458399999.0
2009-12-25 19:35:00,0.90057,0.9006,0.90042,0.90057,900200001.0
2009-12-25 19:40:00,0.90062,0.90076,0.90053,0.90057,420200002.0
2009-12-25 19:45:00,0.90057,0.90076,0.90041,0.90042,1307400007.0
2009-12-25 19:50:00,0.90057,0.90075,0.90043,0.90057,496099998.0
2009-12-25 19:55:00,0.90057,0.90066,0.90052,0.9006,1049799997.0
2009-12-25 20:00:00,0.9006,0.90063,0.89985,0.90057,1220000002.0
2009-12-25 20:05:00,0.90057,0.90068,0.90053,0.9006,1207699998.0
2009-12-25 20:10:00,0.9006,0.90076,0.90054,0.90057,345500001.0
2009-12-25 20:15:00,0.90052,0.90065,0.90052,0.9006,572100001.0
2009-12-25 20:20:00,0.9006,0.90072,0.90051,0.90057,793799993.0
2009-12-25 20:25:00,0.90048,0.90076,0.90039,0.90039,407599998.0
2009-12-25 20:30:00,0.90057,0.90074,0.90057,0.90066,278600001.0
2009-12-25 20:35:00,0.90073,0.90079,0.90062,0.90078,550699997.0
2009-12-25 20:40:00,0.90076,0.90079,0.90061,0.90072,417400000.0
2009-12-25 20:45:00,0.9007,0.90076,0.90057,0.90076,780900003.0
2009-12-25 20:50:00,0.90057,0.90077,0.90043,0.90068,809000003.0
2009-12-25 20:55:00,0.90059,0.90066,0.9005,0.90066,549699998.0
2009-12-25 21:00:00,0.90057,0.90073,0.90044,0.90068,863299998.0
2009-12-25 21:05:00,0.90057,0.90065,0.90045,0.90057,770600000.0
2009-12-25 21:10:00,0.90057,0.90063,0.90042,0.90057,321899998.0
2009-12-25 21:15:00,0.90058,0.90077,0.90052,0.9006,657499999.0
2009-12-25 21:20:00,0.90055,0.90077,0.90053,0.9006,390600004.0
2009-12-25 21:25:00,0.90067,0.90082,0.90048,0.90075,751800003.0
2009-12-25 21:30:00,0.90057,0.90078,0.90044,0.9006,449900000.0
2009-12-25 21:35:00,0.90064,0.9008,0.90041,0.90064,679600001.0
2009-12-25 21:40:00,0.90065,0.90078,0.90053,0.9006,710599999.0
2009-12-25 21:45:00,0.9006,0.90073,0.90045,0.90053,565300000.0
2009-12-25 21:50:00,0.90057,0.90086,0.90049,0.90057,723099999.0
2009-12-25 21:55:00,0.90068,0.90068,0.90039,0.9005,912300003.0
2009-12-25 22:00:00,0.90057,0.90077,0.90054,0.9006,911699998.0
2009-12-25 22:05:00,0.90047,0.90065,0.90041,0.9005,876599998.0
2009-12-25 22:10:00,0.9006,0.90076,0.90054,0.9007,628099998.0
2009-12-25 22:15:00,0.90056,0.90073,0.90051,0.90053,893499998.0
2009-12-25 22:20:00,0.90057,0.90084,0.90055,0.90068,593600001.0
2009-12-25 22:25:00,0.90077,0.90077,0.90055,0.9006,538200000.0
2009-12-25 22:30:00,0.90063,0.90072,0.90042,0.9007,540499998.0
2009-12-25 22:35:00,0.90068,0.90075,0.90049,0.90063,500999997.0
2009-12-25 22:40:00,0.90061,0.90067,0.90039,0.90048,345999998.0
2009-12-25 22:45:00,0.90053,0.90064,0.90044,0.90063,140600000.0
2009-12-25 22:50:00,0.9006,0.90069,0.90044,0.90057,1391599998.0
2009-12-25 22:55:00,0.90065,0.90066,0.90049,0.90057,671300001.0
2009-12-25 23:00:00,0.9006,0.90077,0.90055,0.9006,1412600002.0
2009-12-25 23:05:00,0.90071,0.90081,0.90044,0.90058,991400000.0
2009-12-25 23:10:00,0.9006,0.90077,0.90057,0.9006,1000699996.0
2009-12-25 23:15:00,0.90071,0.90077,0.90056,0.9006,752000000.0
2009-12-25 23:20:00,0.90064,0.90086,0.9006,0.9006,1051499999.0
2009-12-25 23:25:00,0.90067,0.90067,0.90051,0.90058,1067399999.0
2009-12-25 23:30:00,0.9006,0.90077,0.90052,0.9006,646100001.0
2009-12-25 23:35:00,0.90059,0.9008,0.90041,0.90041,1731900002.0
2009-12-25 23:40:00,0.9006,0.90085,0.90055,0.90057,2143000001.0
2009-12-25 23:45:00,0.90066,0.90071,0.9005,0.9006,1595200003.0
2009-12-25 23:50:00,0.9006,0.90077,0.90054,0.90068,772700000.0
2009-12-25 23:55:00,0.90085,0.90085,0.90053,0.90064,1314999999.0
2009-12-28 00:00:00,0.89955,0.90023,0.89949,0.89949,137600000.0
2009-12-28 00:05:00,0.9,0.90019,0.89946,0.8997,705700002.0
2009-12-28 00:10:00,0.8997,0.89975,0.8993,0.8993,185400000.0
2009-12-28 00:15:00,0.89935,0.8998,0.89875,0.8994,156500000.0
2009-12-28 00:20:00,0.89935,0.89955,0.89895,0.8995,200000000.0
2009-12-28 00:25:00,0.89955,0.8999,0.89945,0.8999,207800000.0
2009-12-28 00:30:00,0.8999,0.90065,0.89985,0.90045,180000000.0
2009-12-28 00:35:00,0.90045,0.9006,0.90035,0.9005,117600000.0
2009-12-28 00:40:00,0.90035,0.90065,0.90035,0.90065,154200000.0
2009-12-28 00:45:00,0.90065,0.90075,0.90058,0.90074,354100000.0
2009-12-28 00:50:00,0.90075,0.9008,0.9007,0.90075,145600000.0
2009-12-28 00:55:00,0.90075,0.9008,0.90045,0.90045,165900000.0
2009-12-28 01:00:00,0.90045,0.9013,0.90045,0.9011,485800000.0
2009-12-28 01:05:00,0.9011,0.9011,0.90075,0.9009,226400000.0
2009-12-28 01:10:00,0.90085,0.90085,0.89985,0.90065,488500000.0
2009-12-28 01:15:00,0.90065,0.90105,0.90065,0.90085,237100000.0
2009-12-28 01:20:00,0.90085,0.901,0.90079,0.90095,203200000.0
2009-12-28 01:25:00,0.90087,0.901,0.9007,0.90095,332800000.0
2009-12-28 01:30:00,0.90095,0.901,0.9009,0.90095,77100000.0
2009-12-28 01:35:00,0.90095,0.90115,0.9008,0.90095,185300000.0
2009-12-28 01:40:00,0.9009,0.9009,0.90055,0.9008,629100000.0
2009-12-28 01:45:00,0.9008,0.9009,0.90055,0.9009,316800000.0
2009-12-28 01:50:00,0.90095,0.901,0.9005,0.9005,272400000.0
2009-12-28 01:55:00,0.90055,0.90125,0.9005,0.9011,317100000.0
2009-12-28 02:00:00,0.9011,0.9011,0.9004,0.9006,538400000.0
2009-12-28 02:05:00,0.9006,0.901,0.9005,0.90075,740300000.0
2009-12-28 02:10:00,0.90075,0.90095,0.90075,0.90085,478000000.0
2009-12-28 02:15:00,0.90085,0.90085,0.9007,0.9008,473800000.0
2009-12-28 02:20:00,0.90075,0.90105,0.90075,0.9009,461500000.0
2009-12-28 02:25:00,0.9009,0.9012,0.90075,0.9009,468900000.0
2009-12-28 02:30:00,0.9009,0.9011,0.9008,0.90085,1000900000.0
2009-12-28 02:35:00,0.90085,0.9011,0.90078,0.90082,393499999.0
2009-12-28 02:40:00,0.90081,0.901,0.90078,0.90095,258600000.0
2009-12-28 02:45:00,0.90095,0.90105,0.90075,0.901,836100000.0
2009-12-28 02:50:00,0.901,0.9011,0.90075,0.9008,698900000.0
2009-12-28 02:55:00,0.90085,0.9011,0.90065,0.90085,739600000.0
2009-12-28 03:00:00,0.90075,0.90085,0.9006,0.90065,823800000.0
2009-12-28 03:05:00,0.90065,0.9011,0.90065,0.901,1449800000.0
2009-12-28 03:10:00,0.901,0.901,0.90085,0.90095,1547600001.0
2009-12-28 03:15:00,0.90095,0.90115,0.9009,0.901,1418000001.0
2009-12-28 03:20:00,0.901,0.90115,0.901,0.9011,323600000.0
2009-12-28 03:25:00,0.9011,0.90135,0.9011,0.9012,794100000.0
2009-12-28 03:30:00,0.9012,0.9014,0.9011,0.90115,908200000.0
2009-12-28 03:35:00,0.90115,0.9014,0.90105,0.90135,773300000.0
2009-12-28 03:40:00,0.90135,0.90155,0.90125,0.9013,1071000000.0
2009-12-28 03:45:00,0.9013,0.9014,0.90115,0.90115,459700000.0
2009-12-28 03:50:00,0.9012,0.90165,0.90115,0.90145,567000000.0
2009-12-28 03:55:00,0.9015,0.9016,0.9014,0.9015,679000000.0
2009-12-28 04:00:00,0.9015,0.9016,0.9014,0.9015,277500000.0
2009-12-28 04:05:00,0.9015,0.90155,0.9015,0.90155,342000000.0
2009-12-28 04:10:00,0.90155,0.9017,0.9015,0.90155,314400000.0
2009-12-28 04:15:00,0.90155,0.90155,0.90135,0.9015,304200000.0
2009-12-28 04:20:00,0.9015,0.9017,0.9015,0.9017,212600000.0
2009-12-28 04:25:00,0.90165,0.9017,0.90155,0.90155,258000000.0
2009-12-28 04:30:00,0.90145,0.9015,0.90135,0.90135,352700000.0
2009-12-28 04:35:00,0.9013,0.9013,0.90105,0.90125,381400000.0
2009-12-28 04:40:00,0.90125,0.90125,0.90125,0.90125,93000000.0
2009-12-28 04:45:00,0.90125,0.9014,0.90125,0.9013,372000001.0
2009-12-28 04:50:00,0.9013,0.90165,0.90125,0.90155,425500000.0
2009-12-28 04:55:00,0.90155,0.90165,0.9015,0.90155,918700000.0
2009-12-28 05:00:00,0.90155,0.9016,0.90125,0.90135,417600000.0
2009-12-28 05:05:00,0.90135,0.9014,0.90125,0.90135,300000000.0
2009-12-28 05:10:00,0.90135,0.9014,0.90125,0.9013,205000000.0
2009-12-28 05:15:00,0.90125,0.9015,0.90125,0.90145,229900000.0
2009-12-28 05:20:00,0.90145,0.90165,0.90145,0.90155,302500000.0
2009-12-28 05:25:00,0.9016,0.90165,0.90155,0.9016,207100000.0
2009-12-28 05:30:00,0.9016,0.9016,0.90155,0.9016,116600000.0
2009-12-28 05:35:00,0.9016,0.9017,0.90155,0.90165,694200000.0
2009-12-28 05:40:00,0.90165,0.90165,0.9016,0.9016,398800000.0
2009-12-28 05:45:00,0.9016,0.90165,0.9015,0.90165,532000000.0
2009-12-28 05:50:00,0.90165,0.90165,0.90153,0.9016,292100000.0
2009-12-28 05:55:00,0.90155,0.90165,0.90155,0.90165,36100000.0
2009-12-28 06:00:00,0.90165,0.90175,0.90155,0.9017,161200000.0
2009-12-28 06:05:00,0.9017,0.9017,0.90135,0.90135,327100000.0
2009-12-28 06:10:00,0.90135,0.90144,0.90123,0.90128,584500000.0
2009-12-28 06:15:00,0.90135,0.90135,0.90115,0.90115,119600000.0
2009-12-28 06:20:00,0.90115,0.9012,0.90095,0.901,384200000.0
2009-12-28 06:25:00,0.901,0.9012,0.90095,0.901,406500000.0
2009-12-28 06:30:00,0.901,0.901,0.9009,0.90095,491300000.0
2009-12-28 06:35:00,0.901,0.90105,0.90095,0.90095,198300000.0
2009-12-28 06:40:00,0.901,0.90105,0.9008,0.9008,197200000.0
2009-12-28 06:45:00,0.9008,0.90085,0.90065,0.9008,249300000.0
2009-12-28 06:50:00,0.9008,0.90095,0.90075,0.9009,68600000.0
2009-12-28 06:55:00,0.90095,0.90095,0.90075,0.90075,195300000.0
2009-12-28 07:00:00,0.90075,0.9009,0.90075,0.9009,166700000.0
2009-12-28 07:05:00,0.90085,0.90095,0.90066,0.90075,473800000.0
2009-12-28 07:10:00,0.90075,0.9009,0.90075,0.90085,151200000.0
2009-12-28 07:15:00,0.90085,0.90085,0.90075,0.90085,270800000.0
2009-12-28 07:20:00,0.9008,0.90085,0.9008,0.90085,165600000.0
2009-12-28 07:25:00,0.90085,0.90085,0.9008,0.9008,222800000.0
2009-12-28 07:30:00,0.9008,0.90085,0.90075,0.90075,128000000.0
2009-12-28 07:35:00,0.9008,0.90095,0.90075,0.9009,164100000.0
2009-12-28 07:40:00,0.90085,0.90115,0.90085,0.9011,114200000.0
2009-12-28 07:45:00,0.9011,0.9011,0.90105,0.9011,119600000.0
2009-12-28 07:50:00,0.90115,0.90115,0.9011,0.90115,63200000.0
2009-12-28 07:55:00,0.90115,0.90135,0.9011,0.90125,463500001.0
2009-12-28 08:00:00,0.90125,0.90125,0.9011,0.90115,318500000.0
2009-12-28 08:05:00,0.90115,0.9012,0.9011,0.9012,102900000.0
2009-12-28 08:10:00,0.9012,0.90125,0.90105,0.9011,398700000.0
2009-12-28 08:15:00,0.90105,0.90145,0.90105,0.90145,260500000.0
2009-12-28 08:20:00,0.90145,0.9015,0.90135,0.90145,206100000.0
2009-12-28 08:25:00,0.90145,0.90175,0.90145,0.90165,408400000.0
2009-12-28 08:30:00,0.90165,0.90165,0.90155,0.9016,342600000.0
2009-12-28 08:35:00,0.9016,0.9017,0.90145,0.90145,513800000.0
2009-12-28 08:40:00,0.90145,0.90155,0.90125,0.9013,221600000.0
2009-12-28 08:45:00,0.9013,0.9014,0.9012,0.9013,609400000.0
2009-12-28 08:50:00,0.90135,0.90135,0.9012,0.9013,246300000.0
2009-12-28 08:55:00,0.90125,0.9013,0.9012,0.90125,470500000.0
2009-12-28 09:00:00,0.90125,0.90165,0.90125,0.90145,568700001.0
2009-12-28 09:05:00,0.90145,0.9015,0.90105,0.90125,601100000.0
2009-12-28 09:10:00,0.9012,0.9015,0.9011,0.90115,1565500004.0
2009-12-28 09:15:00,0.9012,0.9017,0.9011,0.9016,1764700003.0
2009-12-28 09:20:00,0.9016,0.9018,0.9015,0.9016,972200003.0
2009-12-28 09:25:00,0.9016,0.90165,0.9013,0.9014,1111099998.0
2009-12-28 09:30:00,0.9014,0.90155,0.90125,0.9014,1308200001.0
2009-12-28 09:35:00,0.9014,0.9015,0.9011,0.90115,1890799997.0
2009-12-28 09:40:00,0.90115,0.9015,0.90115,0.9015,2099600002.0
2009-12-28 09:45:00,0.9015,0.9016,0.9015,0.90155,1759399994.0
2009-12-28 09:50:00,0.9016,0.90175,0.9014,0.9014,2130299997.0
2009-12-28 09:55:00,0.9014,0.9014,0.9011,0.9011,1927899999.0
2009-12-28 10:00:00,0.9011,0.90125,0.90095,0.90115,2573900001.0
2009-12-28 10:05:00,0.90115,0.9012,0.90045,0.90055,1956599997.0
2009-12-28 10:10:00,0.90055,0.9008,0.90055,0.90065,2290799994.0
2009-12-28 10:15:00,0.90065,0.90075,0.9005,0.9006,985900000.0
2009-12-28 10:20:00,0.9006,0.90065,0.90045,0.9005,1722000003.0
2009-12-28 10:25:00,0.9005,0.9007,0.90045,0.90065,1303999996.0
2009-12-28 10:30:00,0.90065,0.9008,0.90065,0.9008,1350599991.0
2009-12-28 10:35:00,0.9008,0.901,0.9008,0.9009,1091699999.0
2009-12-28 10:40:00,0.90085,0.90145,0.90085,0.90115,2073799998.0
2009-12-28 10:45:00,0.90115,0.90125,0.90075,0.90085,1848799998.0
2009-12-28 10:50:00,0.90085,0.90085,0.9007,0.9008,1170299999.0
2009-12-28 10:55:00,0.9008,0.9009,0.9007,0.9008,1704800003.0
2009-12-28 11:00:00,0.9008,0.90085,0.90045,0.90055,2286100000.0
2009-12-28 11:05:00,0.90055,0.90055,0.90025,0.90055,2220499997.0
2009-12-28 11:10:00,0.90055,0.9008,0.9005,0.90075,1911099998.0
2009-12-28 11:15:00,0.90075,0.90075,0.9004,0.9006,1374800000.0
2009-12-28 11:20:00,0.9006,0.9006,0.90025,0.9003,1214400000.0
2009-12-28 11:25:00,0.9003,0.90035,0.90005,0.90005,849400001.0
2009-12-28 11:30:00,0.90005,0.9001,0.89995,0.9,1348699997.0
2009-12-28 11:35:00,0.89995,0.90005,0.89985,0.89995,1979699996.0
2009-12-28 11:40:00,0.89995,0.90065,0.89985,0.90055,1977099990.0
2009-12-28 11:45:00,0.90055,0.90065,0.9003,0.90035,1512400002.0
2009-12-28 11:50:00,0.9004,0.90045,0.90035,0.9004,1205899999.0
2009-12-28 11:55:00,0.9004,0.9004,0.9002,0.90035,762099999.0
2009-12-28 12:00:00,0.90035,0.90065,0.90025,0.90065,1083599997.0
2009-12-28 12:05:00,0.90065,0.90065,0.9006,0.90065,157400000.0
2009-12-28 12:10:00,0.90065,0.90065,0.9006,0.90065,196100000.0
2009-12-28 12:15:00,0.90065,0.90075,0.90055,0.90065,416700000.0
2009-12-28 12:20:00,0.90065,0.90075,0.9004,0.9004,1905800000.0
2009-12-28 12:25:00,0.90045,0.9009,0.9004,0.9008,1932900004.0
2009-12-28 12:30:00,0.9008,0.9009,0.90075,0.90085,1718799997.0
2009-12-28 12:35:00,0.9009,0.90125,0.90075,0.9012,2351399990.0
2009-12-28 12:40:00,0.9012,0.90135,0.90115,0.9013,2283399992.0
2009-12-28 12:45:00,0.9013,0.9014,0.90105,0.9011,2691799989.0
2009-12-28 12:50:00,0.9011,0.9012,0.90105,0.90115,819300001.0
2009-12-28 12:55:00,0.90115,0.90115,0.90085,0.90105,1025799997.0
2009-12-28 13:00:00,0.90105,0.90105,0.9008,0.90085,1226100002.0
2009-12-28 13:05:00,0.90085,0.9012,0.90085,0.901,1397800001.0
2009-12-28 13:10:00,0.901,0.9011,0.9009,0.90095,1621399998.0
2009-12-28 13:15:00,0.90095,0.90105,0.9009,0.90105,1718299983.0
2009-12-28 13:20:00,0.90105,0.9011,0.90095,0.90095,1676400018.0
2009-12-28 13:25:00,0.90095,0.901,0.90065,0.90075,2834100030.0
2009-12-28 13:30:00,0.9006,0.9008,0.9005,0.9007,1897100003.0
2009-12-28 13:35:00,0.90065,0.9009,0.90065,0.90075,1805299992.0
2009-12-28 13:40:00,0.90075,0.90095,0.90075,0.90095,1575499978.0
2009-12-28 13:45:00,0.90095,0.90105,0.9009,0.90105,1503400004.0
2009-12-28 13:50:00,0.90105,0.90135,0.901,0.9012,2143099994.0
2009-12-28 13:55:00,0.9012,0.90155,0.9012,0.90145,2790399962.0
2009-12-28 14:00:00,0.90145,0.9016,0.90145,0.9016,1581100014.0
2009-12-28 14:05:00,0.90165,0.9017,0.90145,0.90155,2919999996.0
2009-12-28 14:10:00,0.90155,0.9017,0.90155,0.90165,1470199989.0
2009-12-28 14:15:00,0.90165,0.9018,0.90165,0.9018,1580499983.0
2009-12-28 14:20:00,0.9018,0.9018,0.90135,0.9014,1456999995.0
2009-12-28 14:25:00,0.9014,0.9015,0.90135,0.90145,818799992.0
2009-12-28 14:30:00,0.90145,0.90145,0.90145,0.90145,288900000.0
2009-12-28 14:35:00,0.90145,0.9016,0.9014,0.9016,1309799995.0
2009-12-28 14:40:00,0.9016,0.90175,0.9015,0.9017,2234699988.0
2009-12-28 14:45:00,0.90165,0.9018,0.90165,0.9017,2885499992.0
2009-12-28 14:50:00,0.9017,0.9018,0.9014,0.9015,3175899985.0
2009-12-28 14:55:00,0.9015,0.9016,0.90135,0.9015,3539699990.0
2009-12-28 15:00:00,0.90145,0.90155,0.90125,0.9013,2250600006.0
2009-12-28 15:05:00,0.9013,0.9016,0.9013,0.90155,2318200003.0
2009-12-28 15:10:00,0.90155,0.90155,0.9012,0.9013,3161199995.0
2009-12-28 15:15:00,0.9013,0.90135,0.90115,0.9012,2800300001.0
2009-12-28 15:20:00,0.9012,0.90135,0.90115,0.9013,3015399997.0
2009-12-28 15:25:00,0.9013,0.9013,0.90055,0.9006,3396999991.0
2009-12-28 15:30:00,0.9006,0.9007,0.90035,0.9007,3139099983.0
2009-12-28 15:35:00,0.90065,0.90085,0.9005,0.90055,2101500004.0
2009-12-28 15:40:00,0.90055,0.9006,0.90015,0.9003,2867599990.0
2009-12-28 15:45:00,0.90025,0.9004,0.9001,0.90025,2950199992.0
2009-12-28 15:50:00,0.9003,0.9003,0.8999,0.89995,2707800000.0
2009-12-28 15:55:00,0.89995,0.90015,0.8999,0.90005,2352900004.0
2009-12-28 16:00:00,0.90005,0.90045,0.9,0.90045,1962400000.0
2009-12-28 16:05:00,0.90045,0.9007,0.9004,0.9006,2349199992.0
2009-12-28 16:10:00,0.9006,0.90065,0.9004,0.9004,1810300005.0
2009-12-28 16:15:00,0.9004,0.90055,0.9004,0.90045,1716399999.0
2009-12-28 16:20:00,0.9005,0.9006,0.90035,0.9004,2695899999.0
2009-12-28 16:25:00,0.9004,0.9004,0.90025,0.90025,2036500001.0
2009-12-28 16:30:00,0.90025,0.90055,0.9002,0.9005,2351800000.0
2009-12-28 16:35:00,0.9005,0.9006,0.9004,0.90045,2857599994.0
2009-12-28 16:40:00,0.9004,0.90065,0.9004,0.90065,1804899997.0
2009-12-28 16:45:00,0.90065,0.901,0.90055,0.90085,1948500002.0
2009-12-28 16:50:00,0.9009,0.901,0.9008,0.90085,1256600003.0
2009-12-28 16:55:00,0.90085,0.9009,0.9007,0.90085,1916700005.0
2009-12-28 17:00:00,0.90085,0.90085,0.90035,0.9006,1804399995.0
2009-12-28 17:05:00,0.9006,0.90085,0.9006,0.90075,1429599994.0
2009-12-28 17:10:00,0.90075,0.90085,0.89975,0.8998,3296599997.0
2009-12-28 17:15:00,0.8998,0.9,0.8998,0.89985,2730099987.0
2009-12-28 17:20:00,0.89985,0.89995,0.8998,0.89985,2740399995.0
2009-12-28 17:25:00,0.89985,0.89995,0.89975,0.8998,2086900006.0
2009-12-28 17:30:00,0.8998,0.9,0.89975,0.89995,720900000.0
2009-12-28 17:35:00,0.89995,0.90005,0.8999,0.8999,523000000.0
2009-12-28 17:40:00,0.8999,0.90015,0.8999,0.9,1004200003.0
2009-12-28 17:45:00,0.9,0.90005,0.8998,0.89985,2134399992.0
2009-12-28 17:50:00,0.89985,0.8999,0.8993,0.89945,2453600001.0
2009-12-28 17:55:00,0.89945,0.89945,0.89885,0.89915,2811699996.0
2009-12-28 18:00:00,0.89915,0.89935,0.8991,0.89915,2717899999.0
2009-12-28 18:05:00,0.89915,0.8994,0.8991,0.89935,2687599998.0
2009-12-28 18:10:00,0.89935,0.8994,0.8993,0.8994,1161999992.0
2009-12-28 18:15:00,0.8994,0.89955,0.8994,0.8995,1168299995.0
2009-12-28 18:20:00,0.8995,0.8996,0.89945,0.8995,1118000000.0
2009-12-28 18:25:00,0.8995,0.8996,0.89945,0.8996,847600004.0
2009-12-28 18:30:00,0.8996,0.89965,0.89955,0.8996,610199996.0
2009-12-28 18:35:00,0.8996,0.8996,0.8995,0.8996,813800000.0
2009-12-28 18:40:00,0.8996,0.89975,0.8996,0.8997,1314700003.0
2009-12-28 18:45:00,0.8997,0.89975,0.8997,0.8997,374799999.0
2009-12-28 18:50:00,0.8997,0.89975,0.8995,0.89955,1370699996.0
2009-12-28 18:55:00,0.89955,0.89955,0.89935,0.89935,1638399988.0
2009-12-28 19:00:00,0.89935,0.89965,0.89935,0.8996,1388499996.0
2009-12-28 19:05:00,0.8996,0.89975,0.89955,0.8996,2068900006.0
2009-12-28 19:10:00,0.89965,0.89985,0.89955,0.89985,1698999998.0
2009-12-28 19:15:00,0.89985,0.90015,0.89985,0.9,1353399996.0
2009-12-28 19:20:00,0.9,0.9001,0.89985,0.89985,520900000.0
2009-12-28 19:25:00,0.8999,0.8999,0.89965,0.8997,972399991.0
2009-12-28 19:30:00,0.8997,0.8997,0.89955,0.8997,2186900000.0
2009-12-28 19:35:00,0.8997,0.8997,0.8992,0.89925,1782399993.0
2009-12-28 19:40:00,0.89925,0.89925,0.8989,0.8991,1772900001.0
2009-12-28 19:45:00,0.8991,0.8991,0.89865,0.89885,1584699997.0
2009-12-28 19:50:00,0.89885,0.8989,0.89875,0.8988,3160400002.0
2009-12-28 19:55:00,0.8988,0.8991,0.89875,0.8988,1486599999.0
2009-12-28 20:00:00,0.8988,0.89915,0.8988,0.89895,2519799993.0
2009-12-28 20:05:00,0.89895,0.89895,0.89855,0.8988,2493700001.0
2009-12-28 20:10:00,0.8988,0.8989,0.89875,0.8989,622400002.0
2009-12-28 20:15:00,0.8989,0.899,0.89875,0.899,909199998.0
2009-12-28 20:20:00,0.899,0.8991,0.89895,0.899,123100000.0
2009-12-28 20:25:00,0.89905,0.89915,0.89895,0.89915,491100000.0
2009-12-28 20:30:00,0.89915,0.89925,0.89885,0.8992,747500000.0
2009-12-28 20:35:00,0.8992,0.89925,0.8991,0.89915,1275999999.0
2009-12-28 20:40:00,0.89915,0.89925,0.8991,0.89925,605000001.0
2009-12-28 20:45:00,0.8992,0.89925,0.8991,0.8992,754599997.0
2009-12-28 20:50:00,0.8992,0.89925,0.89915,0.89915,689599999.0
2009-12-28 20:55:00,0.89915,0.89925,0.89915,0.89925,889899998.0
2009-12-28 21:00:00,0.89925,0.89925,0.89915,0.89915,893800000.0
2009-12-28 21:05:00,0.8992,0.8992,0.899,0.89905,1801100003.0
2009-12-28 21:10:00,0.89905,0.89905,0.8985,0.8985,2566500007.0
2009-12-28 21:15:00,0.8985,0.8989,0.8985,0.8987,2482800010.0
2009-12-28 21:20:00,0.8987,0.8988,0.89865,0.8988,2082600014.0
2009-12-28 21:25:00,0.89875,0.89875,0.8986,0.89865,1286700005.0
2009-12-28 21:30:00,0.89865,0.89865,0.89845,0.89855,982200000.0
2009-12-28 21:35:00,0.8985,0.89865,0.8985,0.89865,687100001.0
2009-12-28 21:40:00,0.8986,0.89865,0.8985,0.89855,937600001.0
2009-12-28 21:45:00,0.89855,0.89875,0.89855,0.8987,538300000.0
2009-12-28 21:50:00,0.8987,0.89875,0.8985,0.89855,1230100005.0
2009-12-28 21:55:00,0.89855,0.8987,0.89855,0.8987,1488800004.0
2009-12-28 22:00:00,0.8987,0.89875,0.89865,0.8987,336100000.0
2009-12-28 22:05:00,0.8987,0.8988,0.8986,0.8988,585000003.0
2009-12-28 22:10:00,0.8988,0.8988,0.8987,0.8988,303100000.0
2009-12-28 22:15:00,0.8988,0.8988,0.8987,0.89875,289000001.0
2009-12-28 22:20:00,0.89875,0.8988,0.89875,0.8988,118400000.0
2009-12-28 22:25:00,0.8988,0.8988,0.89875,0.89875,192000000.0
2009-12-28 22:30:00,0.89875,0.89875,0.8987,0.89875,251300001.0
2009-12-28 22:35:00,0.89875,0.89875,0.8987,0.89875,265100000.0
2009-12-28 22:40:00,0.89875,0.89875,0.89865,0.89875,571300001.0
2009-12-28 22:45:00,0.89875,0.89875,0.89865,0.8987,1394399999.0
2009-12-28 22:50:00,0.8987,0.8987,0.89855,0.89855,218200004.0
2009-12-28 22:55:00,0.89855,0.8986,0.89845,0.89845,1422200005.0
2009-12-28 23:00:00,0.89845,0.89885,0.89845,0.89875,509800000.0
2009-12-28 23:05:00,0.89875,0.89875,0.8985,0.89855,469299999.0
2009-12-28 23:10:00,0.89855,0.8987,0.89845,0.89855,707200000.0
2009-12-28 23:15:00,0.8986,0.89865,0.89839,0.89857,113900000.0
2009-12-28 23:20:00,0.89865,0.8987,0.8984,0.8985,325900000.0
2009-12-28 23:25:00,0.8985,0.89865,0.8984,0.89855,221400000.0
2009-12-28 23:30:00,0.89865,0.89865,0.89824,0.89833,138000000.0
2009-12-28 23:35:00,0.8984,0.89855,0.89835,0.8985,238300000.0
2009-12-28 23:40:00,0.8985,0.8985,0.8983,0.8984,848100001.0
2009-12-28 23:45:00,0.8984,0.89845,0.8983,0.89835,338000000.0
2009-12-28 23:50:00,0.89835,0.89865,0.89835,0.8985,618300000.0
2009-12-28 23:55:00,0.8985,0.8985,0.89845,0.89845,248700000.0
2009-12-29 00:00:00,0.89845,0.8986,0.89845,0.8986,78900000.0
2009-12-29 00:05:00,0.8986,0.89865,0.8985,0.8985,51700000.0
2009-12-29 00:10:00,0.8985,0.89855,0.8984,0.8985,77200000.0
2009-12-29 00:15:00,0.8985,0.8985,0.89814,0.89822,97200000.0
2009-12-29 00:20:00,0.89835,0.8984,0.89825,0.89835,68700000.0
2009-12-29 00:25:00,0.89835,0.89835,0.8982,0.89825,246900000.0
2009-12-29 00:30:00,0.89825,0.8983,0.89815,0.89815,118700000.0
2009-12-29 00:35:00,0.89815,0.8983,0.8981,0.8981,123800000.0
2009-12-29 00:40:00,0.8981,0.89815,0.8979,0.89815,41600000.0
2009-12-29 00:45:00,0.89815,0.8982,0.898,0.89815,99000000.0
2009-12-29 00:50:00,0.89815,0.8982,0.89815,0.89815,34100000.0
2009-12-29 00:55:00,0.89815,0.89815,0.89815,0.89815,14000000.0
2009-12-29 01:00:00,0.89815,0.8983,0.89815,0.89825,289000000.0
2009-12-29 01:05:00,0.8983,0.8983,0.8982,0.89825,374300001.0
2009-12-29 01:10:00,0.89825,0.8983,0.8981,0.89825,605800000.0
2009-12-29 01:15:00,0.89825,0.8983,0.8982,0.8983,293600000.0
2009-12-29 01:20:00,0.8983,0.8986,0.89825,0.8985,583600000.0
2009-12-29 01:25:00,0.89855,0.89865,0.8985,0.89855,486500000.0
2009-12-29 01:30:00,0.89865,0.89865,0.89855,0.89855,140800000.0
2009-12-29 01:35:00,0.89855,0.89855,0.8984,0.89845,182800000.0
2009-12-29 01:40:00,0.89845,0.89845,0.89835,0.89845,159300000.0
2009-12-29 01:45:00,0.89845,0.89845,0.8983,0.8984,77200000.0
2009-12-29 01:50:00,0.8984,0.8984,0.89825,0.8984,180600000.0
2009-12-29 01:55:00,0.8984,0.8984,0.89825,0.89825,107600000.0
2009-12-29 02:00:00,0.89825,0.8984,0.8981,0.8981,436700000.0
2009-12-29 02:05:00,0.89815,0.89815,0.898,0.8981,188600000.0
2009-12-29 02:10:00,0.8981,0.89815,0.898,0.89805,526500000.0
2009-12-29 02:15:00,0.89805,0.89815,0.898,0.89805,575400001.0
2009-12-29 02:20:00,0.89805,0.8981,0.89795,0.89805,636000000.0
2009-12-29 02:25:00,0.898,0.898,0.89785,0.89785,484300000.0
2009-12-29 02:30:00,0.89785,0.89795,0.8978,0.89785,529800000.0
2009-12-29 02:35:00,0.8979,0.8979,0.8976,0.89765,650500000.0
2009-12-29 02:40:00,0.8977,0.8978,0.89765,0.89775,316299999.0
2009-12-29 02:45:00,0.89775,0.89785,0.89775,0.89775,518400000.0
2009-12-29 02:50:00,0.89775,0.8978,0.8976,0.8976,409500000.0
2009-12-29 02:55:00,0.8976,0.8976,0.8975,0.89755,1085900000.0
2009-12-29 03:00:00,0.89755,0.89765,0.89755,0.8976,685400000.0
2009-12-29 03:05:00,0.8976,0.89775,0.8976,0.8977,281400000.0
2009-12-29 03:10:00,0.8977,0.89785,0.8977,0.89785,357400000.0
2009-12-29 03:15:00,0.89785,0.89785,0.8977,0.8977,153200000.0
2009-12-29 03:20:00,0.8977,0.89775,0.8976,0.8976,79700000.0
2009-12-29 03:25:00,0.89755,0.8976,0.89745,0.8975,634200000.0
2009-12-29 03:30:00,0.89755,0.89765,0.8975,0.8976,189100000.0
2009-12-29 03:35:00,0.8976,0.8977,0.89755,0.89765,463200000.0
2009-12-29 03:40:00,0.89765,0.89765,0.89755,0.89755,165200000.0
2009-12-29 03:45:00,0.89765,0.89765,0.8975,0.8976,243800001.0
2009-12-29 03:50:00,0.8976,0.89775,0.8976,0.89765,313400000.0
2009-12-29 03:55:00,0.89765,0.89775,0.89755,0.8977,395000000.0
2009-12-29 04:00:00,0.8977,0.89775,0.8975,0.89755,319000000.0
2009-12-29 04:05:00,0.89755,0.89785,0.89755,0.89785,361800000.0
2009-12-29 04:10:00,0.8978,0.89785,0.89775,0.8978,197200000.0
2009-12-29 04:15:00,0.8978,0.89785,0.89765,0.89765,144600000.0
2009-12-29 04:20:00,0.8976,0.89775,0.89755,0.8976,215900000.0
2009-12-29 04:25:00,0.8976,0.8977,0.89755,0.8976,271500000.0
2009-12-29 04:30:00,0.89765,0.89775,0.8976,0.89775,346000001.0
2009-12-29 04:35:00,0.8977,0.8977,0.89755,0.8976,113700000.0
2009-12-29 04:40:00,0.8976,0.8977,0.8976,0.8976,50900000.0
2009-12-29 04:45:00,0.8976,0.8976,0.89745,0.89755,168200000.0
2009-12-29 04:50:00,0.89755,0.89755,0.8974,0.8975,180200000.0
2009-12-29 04:55:00,0.8975,0.8975,0.8974,0.89745,223600000.0
2009-12-29 05:00:00,0.89745,0.8975,0.8974,0.8974,179400000.0
2009-12-29 05:05:00,0.8974,0.89745,0.89735,0.89745,147500000.0
2009-12-29 05:10:00,0.8974,0.89745,0.8974,0.8974,137400000.0
2009-12-29 05:15:00,0.8974,0.8974,0.89725,0.8974,184500000.0
2009-12-29 05:20:00,0.89735,0.8974,0.89725,0.89725,144400000.0
2009-12-29 05:25:00,0.89725,0.8973,0.8972,0.8972,137700000.0
2009-12-29 05:30:00,0.8972,0.89725,0.89715,0.89725,199300001.0
2009-12-29 05:35:00,0.89725,0.8973,0.89725,0.89725,173400000.0
2009-12-29 05:40:00,0.89725,0.89735,0.89725,0.8973,100700000.0
2009-12-29 05:45:00,0.8973,0.89735,0.89725,0.89735,56700000.0
2009-12-29 05:50:00,0.89735,0.89735,0.8972,0.89725,215800000.0
2009-12-29 05:55:00,0.89725,0.8973,0.8971,0.89715,374700000.0
2009-12-29 06:00:00,0.89715,0.8975,0.89715,0.8973,366500000.0
2009-12-29 06:05:00,0.8973,0.8974,0.8972,0.89725,389600000.0
2009-12-29 06:10:00,0.89725,0.8974,0.8972,0.89735,411700000.0
2009-12-29 06:15:00,0.89735,0.8976,0.89735,0.89755,313100000.0
2009-12-29 06:20:00,0.89755,0.8976,0.8974,0.89745,493200001.0
2009-12-29 06:25:00,0.89745,0.89755,0.89735,0.89745,600300000.0
2009-12-29 06:30:00,0.89745,0.8976,0.89745,0.89755,660600000.0
2009-12-29 06:35:00,0.89755,0.89765,0.8975,0.89765,503400000.0
2009-12-29 06:40:00,0.89765,0.8977,0.8976,0.89765,485000000.0
2009-12-29 06:45:00,0.89765,0.8977,0.8976,0.89765,448700000.0
2009-12-29 06:50:00,0.89765,0.8977,0.89755,0.8976,374600000.0
2009-12-29 06:55:00,0.8976,0.898,0.89745,0.8975,764800000.0
2009-12-29 07:00:00,0.89755,0.89785,0.8975,0.89765,779000000.0
2009-12-29 07:05:00,0.89765,0.89785,0.89765,0.8977,318200000.0
2009-12-29 07:10:00,0.8977,0.898,0.89765,0.8978,521900002.0
2009-12-29 07:15:00,0.8978,0.8979,0.89765,0.8979,442600000.0
2009-12-29 07:20:00,0.89785,0.898,0.89785,0.89785,172800000.0
2009-12-29 07:25:00,0.89785,0.898,0.89785,0.898,209300000.0
2009-12-29 07:30:00,0.898,0.898,0.8978,0.89785,328500000.0
2009-12-29 07:35:00,0.8979,0.8979,0.89765,0.89775,796499998.0
2009-12-29 07:40:00,0.89775,0.8978,0.8976,0.8977,387500001.0
2009-12-29 07:45:00,0.89775,0.8978,0.89775,0.89775,340000000.0
2009-12-29 07:50:00,0.89775,0.89785,0.8977,0.8977,273600000.0
2009-12-29 07:55:00,0.8977,0.89785,0.8977,0.89785,402800000.0
2009-12-29 08:00:00,0.8978,0.8978,0.8977,0.8977,339500000.0
2009-12-29 08:05:00,0.8977,0.8977,0.89765,0.89765,387899999.0
2009-12-29 08:10:00,0.89765,0.89785,0.8976,0.89775,492000000.0
2009-12-29 08:15:00,0.89775,0.8979,0.8977,0.89785,720900000.0
2009-12-29 08:20:00,0.89785,0.8979,0.8978,0.89785,426000000.0
2009-12-29 08:25:00,0.89785,0.89785,0.89755,0.8976,449300000.0
2009-12-29 08:30:00,0.8976,0.8979,0.8976,0.89775,552000000.0
2009-12-29 08:35:00,0.89775,0.89785,0.8976,0.89775,622200000.0
2009-12-29 08:40:00,0.89775,0.89795,0.89765,0.8979,1618100002.0
2009-12-29 08:45:00,0.8979,0.8981,0.89785,0.89805,1188599999.0
2009-12-29 08:50:00,0.89805,0.8983,0.89805,0.89815,817199997.0
2009-12-29 08:55:00,0.89815,0.89815,0.898,0.89805,797900001.0
2009-12-29 09:00:00,0.89805,0.8981,0.89795,0.8981,1179300000.0
2009-12-29 09:05:00,0.8981,0.89825,0.89805,0.89815,1387400000.0
2009-12-29 09:10:00,0.89815,0.89815,0.89795,0.89805,683900000.0
2009-12-29 09:15:00,0.89805,0.8986,0.898,0.8985,1353300001.0
2009-12-29 09:20:00,0.8985,0.8989,0.89845,0.8989,1772900000.0
2009-12-29 09:25:00,0.8989,0.8997,0.89875,0.8997,2973600002.0
2009-12-29 09:30:00,0.8997,0.9001,0.89955,0.8998,3878999999.0
2009-12-29 09:35:00,0.8998,0.9,0.89945,0.8995,4030399990.0
2009-12-29 09:40:00,0.8995,0.89965,0.8993,0.8994,3664199992.0
2009-12-29 09:45:00,0.8994,0.89995,0.8994,0.8995,3412100003.0
2009-12-29 09:50:00,0.8995,0.8998,0.8993,0.89965,3675399992.0
2009-12-29 09:55:00,0.89965,0.89965,0.8993,0.89945,3420999986.0
2009-12-29 10:00:00,0.89945,0.89955,0.89925,0.8993,2555800002.0
2009-12-29 10:05:00,0.8993,0.89935,0.89835,0.89835,3141199992.0
2009-12-29 10:10:00,0.89835,0.89855,0.89825,0.8983,4347999997.0
2009-12-29 10:15:00,0.8983,0.8986,0.89825,0.89845,3159099991.0
2009-12-29 10:20:00,0.89845,0.89895,0.89845,0.8989,3527000002.0
2009-12-29 10:25:00,0.8989,0.899,0.8981,0.89825,5627099997.0
2009-12-29 10:30:00,0.89825,0.8988,0.8982,0.8987,4402999986.0
2009-12-29 10:35:00,0.8987,0.89905,0.89835,0.89845,3255099994.0
2009-12-29 10:40:00,0.89845,0.89905,0.8984,0.899,3952699983.0
2009-12-29 10:45:00,0.899,0.899,0.8988,0.899,3384900008.0
2009-12-29 10:50:00,0.899,0.899,0.89885,0.89895,2965399995.0
2009-12-29 10:55:00,0.89895,0.8993,0.8989,0.8993,3365700001.0
2009-12-29 11:00:00,0.89925,0.89935,0.89885,0.89895,4280100001.0
2009-12-29 11:05:00,0.89895,0.89905,0.8989,0.89895,2996399995.0
2009-12-29 11:10:00,0.89895,0.89895,0.8987,0.89875,2791300002.0
2009-12-29 11:15:00,0.89875,0.899,0.89875,0.899,3331999979.0
2009-12-29 11:20:00,0.899,0.89925,0.89895,0.8992,1755300000.0
2009-12-29 11:25:00,0.8992,0.8992,0.89895,0.89905,2530800002.0
2009-12-29 11:30:00,0.89905,0.89905,0.89885,0.8989,2618099998.0
2009-12-29 11:35:00,0.8989,0.8989,0.8983,0.89885,2960100003.0
2009-12-29 11:40:00,0.89885,0.899,0.89865,0.89895,1835099998.0
2009-12-29 11:45:00,0.89895,0.89935,0.89885,0.89935,2615400002.0
2009-12-29 11:50:00,0.89935,0.9,0.89915,0.89965,2863300001.0
2009-12-29 11:55:00,0.89965,0.9003,0.89955,0.90025,3254599995.0
2009-12-29 12:00:00,0.90025,0.9015,0.90015,0.90095,3323999990.0
2009-12-29 12:05:00,0.90095,0.90125,0.9005,0.901,3932299998.0
2009-12-29 12:10:00,0.901,0.9016,0.9009,0.90105,2775100000.0
2009-12-29 12:15:00,0.90105,0.90115,0.9007,0.90105,2893500003.0
2009-12-29 12:20:00,0.90105,0.9016,0.90095,0.90155,2619000003.0
2009-12-29 12:25:00,0.90155,0.90175,0.90115,0.9012,3318699992.0
2009-12-29 12:30:00,0.9012,0.90125,0.90055,0.90055,3582100003.0
2009-12-29 12:35:00,0.90055,0.90095,0.90055,0.9008,2766399999.0
2009-12-29 12:40:00,0.9007,0.9009,0.9005,0.90075,2777499996.0
2009-12-29 12:45:00,0.90075,0.901,0.90075,0.90075,1836499997.0
2009-12-29 12:50:00,0.90075,0.9009,0.9007,0.90075,1668500001.0
2009-12-29 12:55:00,0.90075,0.9009,0.90065,0.9009,1802600005.0
2009-12-29 13:00:00,0.9009,0.90105,0.90075,0.9008,1810299996.0
2009-12-29 13:05:00,0.9008,0.9008,0.9005,0.90075,3331100002.0
2009-12-29 13:10:00,0.90075,0.90165,0.9007,0.9016,2728799999.0
2009-12-29 13:15:00,0.9016,0.9021,0.9016,0.90195,2032600002.0
2009-12-29 13:20:00,0.90195,0.902,0.90175,0.9019,1953500004.0
2009-12-29 13:25:00,0.9019,0.9019,0.90095,0.9013,2171699999.0
2009-12-29 13:30:00,0.90135,0.90145,0.90115,0.90115,2922300001.0
2009-12-29 13:35:00,0.90115,0.90175,0.90105,0.90175,1812699999.0
2009-12-29 13:40:00,0.90175,0.90215,0.90165,0.90195,2111699998.0
2009-12-29 13:45:00,0.90195,0.9021,0.90155,0.9017,3194199992.0
2009-12-29 13:50:00,0.9017,0.90185,0.90165,0.90175,2405399996.0
2009-12-29 13:55:00,0.90175,0.90265,0.90155,0.90265,3920900002.0
2009-12-29 14:00:00,0.90265,0.90275,0.9023,0.9023,2563300005.0
2009-12-29 14:05:00,0.9023,0.9025,0.90225,0.90235,1646099999.0
2009-12-29 14:10:00,0.90235,0.90255,0.9023,0.90255,1573099999.0
2009-12-29 14:15:00,0.90255,0.90295,0.9025,0.9027,2638900002.0
2009-12-29 14:20:00,0.9027,0.9031,0.90265,0.9031,2519100003.0
2009-12-29 14:25:00,0.9031,0.90325,0.90305,0.9031,2967800000.0
2009-12-29 14:30:00,0.9031,0.90325,0.90295,0.90295,1808399995.0
2009-12-29 14:35:00,0.90295,0.9031,0.9028,0.90305,2056499997.0
2009-12-29 14:40:00,0.90305,0.9031,0.9029,0.90295,2764300012.0
2009-12-29 14:45:00,0.90295,0.90305,0.90275,0.9028,2651100000.0
2009-12-29 14:50:00,0.9028,0.903,0.90275,0.90295,2718299995.0
2009-12-29 14:55:00,0.90295,0.9032,0.9029,0.90295,3239199994.0
2009-12-29 15:00:00,0.90295,0.90295,0.90275,0.90275,2870000004.0
2009-12-29 15:05:00,0.90275,0.9029,0.9024,0.9025,4312300000.0
2009-12-29 15:10:00,0.9025,0.9028,0.90225,0.90265,3772899993.0
2009-12-29 15:15:00,0.9027,0.9027,0.90235,0.90245,3549299994.0
2009-12-29 15:20:00,0.90245,0.9028,0.9022,0.90235,3523900007.0
2009-12-29 15:25:00,0.90235,0.9024,0.9018,0.90225,3451300006.0
2009-12-29 15:30:00,0.90225,0.9024,0.90185,0.90185,3390200004.0
2009-12-29 15:35:00,0.9019,0.9021,0.90185,0.9019,2819099990.0
2009-12-29 15:40:00,0.90195,0.9021,0.9018,0.90185,2152999995.0
2009-12-29 15:45:00,0.9019,0.90215,0.9016,0.9018,4547100002.0
2009-12-29 15:50:00,0.9018,0.9018,0.9016,0.90175,3091999994.0
2009-12-29 15:55:00,0.90175,0.90175,0.90145,0.90155,3513999986.0
2009-12-29 16:00:00,0.90155,0.9017,0.90135,0.9016,3996100000.0
2009-12-29 16:05:00,0.9016,0.9017,0.90145,0.9015,4092499990.0
2009-12-29 16:10:00,0.9015,0.90165,0.90135,0.90155,2531299999.0
2009-12-29 16:15:00,0.90155,0.90165,0.9014,0.9016,2923100001.0
2009-12-29 16:20:00,0.9016,0.9018,0.9016,0.9017,1968099996.0
2009-12-29 16:25:00,0.9017,0.9018,0.9011,0.9013,4164299988.0
2009-12-29 16:30:00,0.9013,0.90135,0.90095,0.901,4222999998.0
2009-12-29 16:35:00,0.901,0.90135,0.9009,0.90115,3850499999.0
2009-12-29 16:40:00,0.90115,0.9016,0.90115,0.90155,1640000004.0
2009-12-29 16:45:00,0.90155,0.90155,0.9011,0.90125,2126699997.0
2009-12-29 16:50:00,0.90125,0.90125,0.9005,0.90075,4587999995.0
2009-12-29 16:55:00,0.90075,0.90095,0.90035,0.9008,3524399999.0
2009-12-29 17:00:00,0.90085,0.90115,0.9006,0.90105,4065500015.0
2009-12-29 17:05:00,0.90105,0.9014,0.901,0.90135,1940499998.0
2009-12-29 17:10:00,0.9013,0.9015,0.90125,0.9014,2618400002.0
2009-12-29 17:15:00,0.9014,0.902,0.90115,0.90185,3729700005.0
2009-12-29 17:20:00,0.90185,0.9019,0.9017,0.9018,2474600010.0
2009-12-29 17:25:00,0.9018,0.9019,0.90145,0.90145,3728600004.0
2009-12-29 17:30:00,0.90145,0.9015,0.9012,0.90125,2031600010.0
2009-12-29 17:35:00,0.90125,0.90155,0.90115,0.9015,4325400013.0
2009-12-29 17:40:00,0.9015,0.9019,0.90145,0.9017,3694800016.0
2009-12-29 17:45:00,0.90165,0.90255,0.90165,0.9025,3034900000.0
2009-12-29 17:50:00,0.9025,0.90265,0.9021,0.90265,3773800010.0
2009-12-29 17:55:00,0.90265,0.90285,0.9023,0.9024,3495199995.0
2009-12-29 18:00:00,0.9024,0.9025,0.90175,0.9019,4877100003.0
2009-12-29 18:05:00,0.9019,0.9029,0.90185,0.90275,4908000006.0
2009-12-29 18:10:00,0.90275,0.9034,0.9024,0.9032,5133799999.0
2009-12-29 18:15:00,0.9032,0.9032,0.9024,0.903,4723100007.0
2009-12-29 18:20:00,0.903,0.90415,0.9027,0.904,5257200017.0
2009-12-29 18:25:00,0.904,0.90415,0.9033,0.9034,5357499991.0
2009-12-29 18:30:00,0.90345,0.90345,0.90265,0.90285,5261400010.0
2009-12-29 18:35:00,0.90285,0.90295,0.9026,0.9028,3730599983.0
2009-12-29 18:40:00,0.9028,0.90285,0.90265,0.9028,3965299998.0
2009-12-29 18:45:00,0.9028,0.9029,0.9026,0.90265,4429399996.0
2009-12-29 18:50:00,0.9026,0.90285,0.90215,0.9028,3178899993.0
2009-12-29 18:55:00,0.9028,0.90355,0.90275,0.9033,4019899995.0
2009-12-29 19:00:00,0.9033,0.90355,0.90285,0.90295,3316699997.0
2009-12-29 19:05:00,0.90295,0.90315,0.9029,0.90305,2532600001.0
2009-12-29 19:10:00,0.90305,0.9032,0.9027,0.90275,2876699987.0
2009-12-29 19:15:00,0.90275,0.90285,0.9023,0.90235,3171299994.0
2009-12-29 19:20:00,0.90235,0.90235,0.90105,0.90135,3537099999.0
2009-12-29 19:25:00,0.90135,0.90195,0.9009,0.90175,4178000007.0
2009-12-29 19:30:00,0.9017,0.9017,0.90105,0.90125,2493600001.0
2009-12-29 19:35:00,0.90125,0.9013,0.9009,0.901,2696600002.0
2009-12-29 19:40:00,0.901,0.90155,0.901,0.90145,1606400000.0
2009-12-29 19:45:00,0.90145,0.9016,0.9014,0.90155,1813099998.0
2009-12-29 19:50:00,0.9015,0.90155,0.9011,0.9012,1692200003.0
2009-12-29 19:55:00,0.9012,0.9012,0.90095,0.90105,2063899998.0
2009-12-29 20:00:00,0.90105,0.9014,0.901,0.90135,2216499996.0
2009-12-29 20:05:00,0.90135,0.9019,0.90125,0.90175,1878700007.0
2009-12-29 20:10:00,0.90175,0.90195,0.9016,0.9019,3268200009.0
2009-12-29 20:15:00,0.9019,0.90195,0.9018,0.90185,2694699993.0
2009-12-29 20:20:00,0.9019,0.902,0.90165,0.9017,1912200006.0
2009-12-29 20:25:00,0.9017,0.9022,0.90165,0.90215,1308300002.0
2009-12-29 20:30:00,0.90215,0.90225,0.90165,0.902,2518300008.0
2009-12-29 20:35:00,0.902,0.90205,0.90135,0.90135,2070900004.0
2009-12-29 20:40:00,0.9014,0.90165,0.90135,0.90165,1089100000.0
2009-12-29 20:45:00,0.90165,0.90185,0.9016,0.90185,1091500003.0
2009-12-29 20:50:00,0.90185,0.90195,0.9017,0.90195,564900000.0
2009-12-29 20:55:00,0.90195,0.90195,0.9016,0.9016,752500000.0
2009-12-29 21:00:00,0.9016,0.9016,0.9015,0.90155,702999994.0
2009-12-29 21:05:00,0.90155,0.9017,0.9015,0.9017,1164200003.0
2009-12-29 21:10:00,0.90165,0.90165,0.9015,0.90155,1200900006.0
2009-12-29 21:15:00,0.9015,0.90155,0.9014,0.9015,1069200007.0
2009-12-29 21:20:00,0.90155,0.9018,0.9014,0.9018,1248999997.0
2009-12-29 21:25:00,0.9018,0.90215,0.90175,0.9021,1344500000.0
2009-12-29 21:30:00,0.9021,0.90215,0.90195,0.90205,1134499999.0
2009-12-29 21:35:00,0.90205,0.90235,0.90195,0.902,1692399997.0
2009-12-29 21:40:00,0.902,0.9021,0.90175,0.90185,1259600000.0
2009-12-29 21:45:00,0.90185,0.902,0.9017,0.90185,1707900003.0
2009-12-29 21:50:00,0.90185,0.9022,0.90175,0.9021,2355200003.0
2009-12-29 21:55:00,0.9021,0.9025,0.90175,0.9025,3194200003.0
2009-12-29 22:00:00,0.90245,0.9025,0.9022,0.90235,1739199989.0
2009-12-29 22:05:00,0.9023,0.9024,0.9023,0.90235,569600000.0
2009-12-29 22:10:00,0.90235,0.90245,0.90235,0.9024,337600000.0
2009-12-29 22:15:00,0.90235,0.90235,0.90225,0.90225,168700000.0
2009-12-29 22:20:00,0.90225,0.90235,0.9022,0.90225,325400001.0
2009-12-29 22:25:00,0.90225,0.90275,0.9021,0.90255,1781099996.0
2009-12-29 22:30:00,0.90255,0.90265,0.9025,0.90265,412600000.0
2009-12-29 22:35:00,0.90265,0.90265,0.90255,0.90255,403000001.0
2009-12-29 22:40:00,0.9025,0.90255,0.90225,0.9023,984300001.0
2009-12-29 22:45:00,0.9023,0.9027,0.9022,0.90265,682300002.0
2009-12-29 22:50:00,0.9026,0.90265,0.90235,0.9026,1477800000.0
2009-12-29 22:55:00,0.9026,0.90265,0.9024,0.90245,1266599998.0
2009-12-29 23:00:00,0.90245,0.90265,0.9024,0.90255,520900000.0
2009-12-29 23:05:00,0.9025,0.9026,0.90194,0.9021,788600000.0
2009-12-29 23:10:00,0.90225,0.90275,0.90204,0.90275,265000000.0
2009-12-29 23:15:00,0.90275,0.9029,0.9026,0.9027,360200000.0
2009-12-29 23:20:00,0.9027,0.90275,0.90265,0.90275,118700000.0
2009-12-29 23:25:00,0.90275,0.90275,0.90235,0.90245,552900000.0
2009-12-29 23:30:00,0.90245,0.9028,0.9024,0.90265,605200000.0
2009-12-29 23:35:00,0.90265,0.90275,0.9025,0.90255,236700000.0
2009-12-29 23:40:00,0.90255,0.90285,0.90255,0.9028,334100000.0
2009-12-29 23:45:00,0.9028,0.90315,0.9028,0.90295,725700000.0
2009-12-29 23:50:00,0.90295,0.9031,0.9029,0.90305,147100000.0
2009-12-29 23:55:00,0.9031,0.90315,0.90235,0.90235,301800000.0
2009-12-30 00:00:00,0.90235,0.90255,0.90225,0.90236,166100000.0
2009-12-30 00:05:00,0.9025,0.9025,0.9022,0.9025,56500000.0
2009-12-30 00:10:00,0.9025,0.90255,0.9023,0.90235,90500000.0
2009-12-30 00:15:00,0.9024,0.9024,0.9019,0.90225,64200000.0
2009-12-30 00:20:00,0.90225,0.90225,0.902,0.902,63500000.0
2009-12-30 00:25:00,0.90205,0.90205,0.90195,0.90205,32400000.0
2009-12-30 00:30:00,0.90205,0.9021,0.9017,0.90185,240000000.0
2009-12-30 00:35:00,0.9019,0.90255,0.9018,0.902,173300000.0
2009-12-30 00:40:00,0.90195,0.9022,0.90195,0.9021,34800000.0
2009-12-30 00:45:00,0.90205,0.9021,0.90195,0.90205,75600000.0
2009-12-30 00:50:00,0.90205,0.9022,0.90205,0.90215,58700000.0
2009-12-30 00:55:00,0.90215,0.90235,0.9017,0.90225,106100000.0
2009-12-30 01:00:00,0.90215,0.90215,0.9021,0.9021,67600000.0
2009-12-30 01:05:00,0.90215,0.90255,0.9021,0.90245,235800000.0
2009-12-30 01:10:00,0.90245,0.9025,0.9024,0.90245,205399999.0
2009-12-30 01:15:00,0.90245,0.9025,0.9024,0.90245,156600000.0
2009-12-30 01:20:00,0.90245,0.90245,0.90231,0.90245,130300000.0
2009-12-30 01:25:00,0.90245,0.9025,0.9021,0.9023,464899999.0
2009-12-30 01:30:00,0.9023,0.9023,0.90195,0.902,547700000.0
2009-12-30 01:35:00,0.902,0.90205,0.90165,0.9017,576800000.0
2009-12-30 01:40:00,0.9017,0.9017,0.9017,0.9017,229800000.0
2009-12-30 01:45:00,0.90158,0.90175,0.90155,0.90175,186900000.0
2009-12-30 01:50:00,0.90175,0.90175,0.9017,0.9017,185700000.0
2009-12-30 01:55:00,0.9017,0.90175,0.90165,0.9017,166100000.0
2009-12-30 02:00:00,0.9017,0.90245,0.9017,0.902,1502900000.0
2009-12-30 02:05:00,0.902,0.90215,0.9018,0.902,498200000.0
2009-12-30 02:10:00,0.902,0.902,0.90185,0.902,292300000.0
2009-12-30 02:15:00,0.90195,0.90205,0.90195,0.90195,220800000.0
2009-12-30 02:20:00,0.9019,0.90245,0.9019,0.9023,379600000.0
2009-12-30 02:25:00,0.90235,0.9024,0.90225,0.9023,244100000.0
2009-12-30 02:30:00,0.9023,0.9023,0.90175,0.9018,815100001.0
2009-12-30 02:35:00,0.90175,0.90195,0.9017,0.9017,740200000.0
2009-12-30 02:40:00,0.9017,0.9017,0.90135,0.90165,481800000.0
2009-12-30 02:45:00,0.90165,0.9018,0.90155,0.9016,1192900000.0
2009-12-30 02:50:00,0.90155,0.9016,0.90045,0.9005,2059999999.0
2009-12-30 02:55:00,0.90055,0.90075,0.90045,0.90075,568000000.0
2009-12-30 03:00:00,0.90075,0.9011,0.90075,0.901,152400000.0
2009-12-30 03:05:00,0.901,0.90155,0.90095,0.90155,484600000.0
2009-12-30 03:10:00,0.90155,0.90195,0.9012,0.9013,584200000.0
2009-12-30 03:15:00,0.90135,0.9014,0.9011,0.9013,498300000.0
2009-12-30 03:20:00,0.90125,0.9013,0.9011,0.9011,452900000.0
2009-12-30 03:25:00,0.9011,0.9011,0.901,0.901,383700000.0
2009-12-30 03:30:00,0.901,0.901,0.90055,0.9006,532800000.0
2009-12-30 03:35:00,0.9006,0.901,0.9006,0.90095,859300000.0
2009-12-30 03:40:00,0.90095,0.90105,0.9009,0.90095,360700000.0
2009-12-30 03:45:00,0.901,0.90105,0.90085,0.9009,489000000.0
2009-12-30 03:50:00,0.9009,0.90115,0.9009,0.901,444300000.0
2009-12-30 03:55:00,0.901,0.9012,0.901,0.90105,387200000.0
2009-12-30 04:00:00,0.90105,0.90105,0.9005,0.9007,966500000.0
2009-12-30 04:05:00,0.9007,0.90075,0.90055,0.90065,399200000.0
2009-12-30 04:10:00,0.9007,0.90075,0.9005,0.90055,576500000.0
2009-12-30 04:15:00,0.90055,0.9007,0.9005,0.90065,368900000.0
2009-12-30 04:20:00,0.90065,0.90085,0.90055,0.90085,297200000.0
2009-12-30 04:25:00,0.90075,0.9009,0.90075,0.90075,555200000.0
2009-12-30 04:30:00,0.90075,0.9008,0.9007,0.9008,206900000.0
2009-12-30 04:35:00,0.9008,0.90085,0.9007,0.90075,469300000.0
2009-12-30 04:40:00,0.90075,0.9008,0.9007,0.90075,621300000.0
2009-12-30 04:45:00,0.90075,0.9008,0.9007,0.90075,767200000.0
2009-12-30 04:50:00,0.90075,0.9009,0.90075,0.9008,429600000.0
2009-12-30 04:55:00,0.9008,0.9008,0.9008,0.9008,26400000.0
2009-12-30 05:00:00,0.9008,0.90085,0.90075,0.9008,177700000.0
2009-12-30 05:05:00,0.90085,0.90095,0.9007,0.90085,337000000.0
2009-12-30 05:10:00,0.90085,0.90085,0.90075,0.9008,240000000.0
2009-12-30 05:15:00,0.9008,0.9009,0.9007,0.9009,125700000.0
2009-12-30 05:20:00,0.90085,0.9009,0.90075,0.9009,94500000.0
2009-12-30 05:25:00,0.9009,0.9009,0.90075,0.9008,148600000.0
2009-12-30 05:30:00,0.9008,0.90095,0.9008,0.9009,192800000.0
2009-12-30 05:35:00,0.9009,0.90095,0.9008,0.90085,261700000.0
2009-12-30 05:40:00,0.9009,0.90105,0.90075,0.90095,332000000.0
2009-12-30 05:45:00,0.90095,0.90105,0.90095,0.90095,208400000.0
2009-12-30 05:50:00,0.90095,0.90105,0.90085,0.901,225900000.0
2009-12-30 05:55:00,0.901,0.901,0.90085,0.90095,97300000.0
2009-12-30 06:00:00,0.90095,0.901,0.9009,0.90095,135700000.0
2009-12-30 06:05:00,0.90095,0.90125,0.90095,0.90125,226300000.0
2009-12-30 06:10:00,0.9012,0.9013,0.9011,0.9013,227700000.0
2009-12-30 06:15:00,0.90125,0.90135,0.9012,0.90125,411800000.0
2009-12-30 06:20:00,0.90125,0.9013,0.9012,0.9013,183000000.0
2009-12-30 06:25:00,0.90125,0.9014,0.90115,0.90135,252200000.0
2009-12-30 06:30:00,0.90135,0.90135,0.90115,0.9012,215500000.0
2009-12-30 06:35:00,0.9012,0.9014,0.90115,0.9013,301800000.0
2009-12-30 06:40:00,0.9013,0.90145,0.9013,0.90135,126300000.0
2009-12-30 06:45:00,0.90135,0.90145,0.9009,0.90095,519700000.0
2009-12-30 06:50:00,0.90095,0.90105,0.9009,0.901,312200000.0
2009-12-30 06:55:00,0.901,0.9013,0.9009,0.90115,463200000.0
2009-12-30 07:00:00,0.90115,0.9012,0.9011,0.9011,185200000.0
2009-12-30 07:05:00,0.9011,0.9015,0.9009,0.9015,509800000.0
2009-12-30 07:10:00,0.9015,0.9015,0.9014,0.9014,225600000.0
2009-12-30 07:15:00,0.9014,0.90155,0.9013,0.90155,356800000.0
2009-12-30 07:20:00,0.90155,0.90155,0.90145,0.90145,272200000.0
2009-12-30 07:25:00,0.90145,0.90155,0.90135,0.90145,277800000.0
2009-12-30 07:30:00,0.90145,0.9015,0.90115,0.9012,810200000.0
2009-12-30 07:35:00,0.9012,0.90145,0.9011,0.9014,530500000.0
2009-12-30 07:40:00,0.90135,0.9015,0.9013,0.9015,591400000.0
2009-12-30 07:45:00,0.9015,0.90185,0.90145,0.90175,280900000.0
2009-12-30 07:50:00,0.90175,0.90215,0.9017,0.90205,625000000.0
2009-12-30 07:55:00,0.90205,0.90215,0.9018,0.90185,926600000.0
2009-12-30 08:00:00,0.90185,0.90205,0.90185,0.9019,453900000.0
2009-12-30 08:05:00,0.9019,0.90205,0.9018,0.90185,363600000.0
2009-12-30 08:10:00,0.90185,0.90215,0.90185,0.902,380300000.0
2009-12-30 08:15:00,0.902,0.90205,0.9018,0.9019,635700000.0
2009-12-30 08:20:00,0.90195,0.9021,0.9018,0.90195,805900000.0
2009-12-30 08:25:00,0.90195,0.90215,0.9018,0.9019,598500000.0
2009-12-30 08:30:00,0.9019,0.90195,0.90185,0.90185,532100000.0
2009-12-30 08:35:00,0.90185,0.90195,0.9015,0.9015,799500000.0
2009-12-30 08:40:00,0.90145,0.90185,0.9014,0.90165,560100000.0
2009-12-30 08:45:00,0.90165,0.90185,0.9015,0.9018,710700000.0
2009-12-30 08:50:00,0.9018,0.902,0.9017,0.9019,601200000.0
2009-12-30 08:55:00,0.9019,0.902,0.9017,0.9018,750100000.0
2009-12-30 09:00:00,0.9018,0.9022,0.9018,0.90215,607900000.0
2009-12-30 09:05:00,0.90225,0.9023,0.90175,0.902,1356300001.0
2009-12-30 09:10:00,0.902,0.9026,0.902,0.90245,1195799997.0
2009-12-30 09:15:00,0.9025,0.9025,0.9021,0.90215,1280400000.0
2009-12-30 09:20:00,0.90215,0.90225,0.90195,0.9021,1068799999.0
2009-12-30 09:25:00,0.90215,0.9023,0.9021,0.9022,1244600000.0
2009-12-30 09:30:00,0.9022,0.90245,0.90215,0.90245,1463700009.0
2009-12-30 09:35:00,0.9024,0.9024,0.90235,0.9024,756800001.0
2009-12-30 09:40:00,0.9024,0.9024,0.90195,0.902,1027599999.0
2009-12-30 09:45:00,0.902,0.9024,0.902,0.90235,1586600000.0
2009-12-30 09:50:00,0.9024,0.9024,0.90195,0.902,1695900004.0
2009-12-30 09:55:00,0.902,0.90245,0.9019,0.90215,3214000008.0
2009-12-30 10:00:00,0.90215,0.9025,0.90215,0.90245,2924499991.0
2009-12-30 10:05:00,0.90245,0.9025,0.90215,0.9024,1588500001.0
2009-12-30 10:10:00,0.9024,0.9026,0.9019,0.9026,2247700001.0
2009-12-30 10:15:00,0.9026,0.9028,0.9024,0.9027,1597900000.0
2009-12-30 10:20:00,0.90265,0.9027,0.9024,0.90255,1912200001.0
2009-12-30 10:25:00,0.9026,0.9029,0.90255,0.9028,2766300002.0
2009-12-30 10:30:00,0.9028,0.9029,0.9027,0.9028,1677399995.0
2009-12-30 10:35:00,0.9028,0.90285,0.90245,0.90275,2265400005.0
2009-12-30 10:40:00,0.90275,0.9028,0.9024,0.9024,1786000001.0
2009-12-30 10:45:00,0.90235,0.90245,0.9023,0.90245,2121699998.0
2009-12-30 10:50:00,0.90245,0.90285,0.90245,0.90275,1906400001.0
2009-12-30 10:55:00,0.90275,0.90355,0.90275,0.90335,2154399999.0
2009-12-30 11:00:00,0.90335,0.90345,0.9031,0.90335,2304500000.0
2009-12-30 11:05:00,0.90335,0.9034,0.9032,0.90325,1774700004.0
2009-12-30 11:10:00,0.9033,0.9035,0.90315,0.90315,2353800002.0
2009-12-30 11:15:00,0.9032,0.90345,0.9031,0.90335,1952800001.0
2009-12-30 11:20:00,0.90335,0.9035,0.90315,0.9032,1935100007.0
2009-12-30 11:25:00,0.9032,0.90365,0.90305,0.90365,2536200000.0
2009-12-30 11:30:00,0.90365,0.9038,0.9035,0.90375,3154000003.0
2009-12-30 11:35:00,0.90375,0.9042,0.90365,0.9038,3415100001.0
2009-12-30 11:40:00,0.9038,0.904,0.90355,0.90385,3035800005.0
2009-12-30 11:45:00,0.90385,0.90395,0.9035,0.90365,1605900002.0
2009-12-30 11:50:00,0.9036,0.904,0.9036,0.90385,2385500001.0
2009-12-30 11:55:00,0.90385,0.90395,0.90355,0.90375,2219999997.0
2009-12-30 12:00:00,0.90375,0.90425,0.90375,0.90395,2372100003.0
2009-12-30 12:05:00,0.90395,0.90425,0.9038,0.904,3006599993.0
2009-12-30 12:10:00,0.90405,0.9041,0.90395,0.904,2000600005.0
2009-12-30 12:15:00,0.90405,0.9043,0.9038,0.9042,3232599987.0
2009-12-30 12:20:00,0.9042,0.90475,0.9042,0.90465,4250300016.0
2009-12-30 12:25:00,0.90465,0.90495,0.9043,0.90435,2761399989.0
2009-12-30 12:30:00,0.90435,0.90485,0.90435,0.90455,2707000001.0
2009-12-30 12:35:00,0.90455,0.9048,0.90455,0.9046,2178200001.0
2009-12-30 12:40:00,0.9046,0.90545,0.90455,0.90505,2862800000.0
2009-12-30 12:45:00,0.90505,0.90525,0.90485,0.9049,3401900004.0
2009-12-30 12:50:00,0.9049,0.9051,0.9048,0.905,2330100001.0
2009-12-30 12:55:00,0.905,0.9052,0.9047,0.9047,1766000000.0
2009-12-30 13:00:00,0.9047,0.9047,0.9042,0.9044,2650599999.0
2009-12-30 13:05:00,0.9044,0.90475,0.90435,0.9046,1983299997.0
2009-12-30 13:10:00,0.9046,0.9046,0.9043,0.90435,2003100001.0
2009-12-30 13:15:00,0.90435,0.9047,0.90435,0.90455,2458700001.0
2009-12-30 13:20:00,0.90455,0.9047,0.90425,0.9047,2524600002.0
2009-12-30 13:25:00,0.9047,0.9053,0.90465,0.9052,2961199996.0
2009-12-30 13:30:00,0.90525,0.90535,0.9048,0.9048,2646600021.0
2009-12-30 13:35:00,0.9048,0.9048,0.90455,0.9047,924200001.0
2009-12-30 13:40:00,0.9047,0.90485,0.9046,0.9046,2248000001.0
2009-12-30 13:45:00,0.9046,0.905,0.9041,0.9042,3638400009.0
2009-12-30 13:50:00,0.9042,0.90455,0.9042,0.90435,2417099994.0
2009-12-30 13:55:00,0.90435,0.90465,0.90365,0.90365,2731599997.0
2009-12-30 14:00:00,0.9036,0.9043,0.9036,0.90425,2031100000.0
2009-12-30 14:05:00,0.90425,0.9043,0.90385,0.90405,3060500008.0
2009-12-30 14:10:00,0.904,0.90445,0.90385,0.9043,3349400000.0
2009-12-30 14:15:00,0.9043,0.9045,0.90375,0.90445,2485999996.0
2009-12-30 14:20:00,0.90445,0.90445,0.90355,0.90405,1701099999.0
2009-12-30 14:25:00,0.90405,0.9044,0.9039,0.904,2095399998.0
2009-12-30 14:30:00,0.904,0.9041,0.9039,0.90395,1481400000.0
2009-12-30 14:35:00,0.90395,0.9041,0.90385,0.90405,1490100001.0
2009-12-30 14:40:00,0.90405,0.90415,0.9037,0.90375,1635599999.0
2009-12-30 14:45:00,0.90375,0.90415,0.90375,0.90405,1215800000.0
2009-12-30 14:50:00,0.90405,0.9043,0.90405,0.90415,969200000.0
2009-12-30 14:55:00,0.90415,0.9043,0.90405,0.90405,1424300002.0
2009-12-30 15:00:00,0.904,0.90415,0.9039,0.90395,1952800000.0
2009-12-30 15:05:00,0.90395,0.90395,0.90345,0.9035,1855000007.0
2009-12-30 15:10:00,0.9035,0.90405,0.9035,0.904,3018400002.0
2009-12-30 15:15:00,0.904,0.9041,0.9035,0.9036,2374700002.0
2009-12-30 15:20:00,0.9036,0.9038,0.9031,0.9031,2083699996.0
2009-12-30 15:25:00,0.9031,0.9031,0.90245,0.9029,2591300000.0
2009-12-30 15:30:00,0.9029,0.90305,0.9019,0.902,3707000000.0
2009-12-30 15:35:00,0.902,0.90205,0.90155,0.90195,3191799997.0
2009-12-30 15:40:00,0.90195,0.90215,0.9013,0.90155,3082800003.0
2009-12-30 15:45:00,0.90145,0.9015,0.90105,0.90135,2791499997.0
2009-12-30 15:50:00,0.90135,0.9018,0.90135,0.90145,2026799999.0
2009-12-30 15:55:00,0.90145,0.9016,0.9012,0.9013,2443000000.0
2009-12-30 16:00:00,0.9013,0.90145,0.90085,0.90085,2785600000.0
2009-12-30 16:05:00,0.90085,0.9015,0.90085,0.9015,2805600008.0
2009-12-30 16:10:00,0.9015,0.9016,0.90115,0.90135,2736600000.0
2009-12-30 16:15:00,0.90135,0.9015,0.90075,0.9008,2975400002.0
2009-12-30 16:20:00,0.9008,0.90085,0.90065,0.9007,3182099996.0
2009-12-30 16:25:00,0.9007,0.90075,0.89935,0.8994,4006000009.0
2009-12-30 16:30:00,0.89945,0.8996,0.89895,0.89935,3576599997.0
2009-12-30 16:35:00,0.89935,0.89985,0.8991,0.8995,3536399996.0
2009-12-30 16:40:00,0.8995,0.8998,0.89895,0.89935,2915700000.0
2009-12-30 16:45:00,0.8993,0.89955,0.89865,0.8988,2618200002.0
2009-12-30 16:50:00,0.8988,0.899,0.89825,0.8983,3413200003.0
2009-12-30 16:55:00,0.89835,0.89855,0.8973,0.89745,3596599998.0
2009-12-30 17:00:00,0.89745,0.898,0.89745,0.8978,4245100003.0
2009-12-30 17:05:00,0.8978,0.8981,0.89755,0.89755,3271700003.0
2009-12-30 17:10:00,0.89755,0.8984,0.89755,0.89785,3218099999.0
2009-12-30 17:15:00,0.89785,0.89785,0.89525,0.89555,4175599994.0
2009-12-30 17:20:00,0.89555,0.8959,0.89535,0.8957,3649200002.0
2009-12-30 17:25:00,0.8957,0.89595,0.89555,0.89585,2871999998.0
2009-12-30 17:30:00,0.89585,0.8959,0.89535,0.89555,2935999996.0
2009-12-30 17:35:00,0.8956,0.8956,0.895,0.8953,2816000001.0
2009-12-30 17:40:00,0.8953,0.8953,0.8937,0.89375,3149200003.0
2009-12-30 17:45:00,0.89375,0.894,0.8933,0.89355,3094000000.0
2009-12-30 17:50:00,0.89355,0.89355,0.8925,0.8932,3783800004.0
2009-12-30 17:55:00,0.8932,0.89365,0.89295,0.89315,2908800000.0
2009-12-30 18:00:00,0.89315,0.8934,0.89305,0.89325,4095800003.0
2009-12-30 18:05:00,0.8933,0.89345,0.893,0.89335,3652299995.0
2009-12-30 18:10:00,0.89335,0.8935,0.8931,0.8931,1971599998.0
2009-12-30 18:15:00,0.89315,0.89315,0.89115,0.89125,3448100001.0
2009-12-30 18:20:00,0.89125,0.89155,0.89105,0.89145,3387700006.0
2009-12-30 18:25:00,0.89145,0.8918,0.89135,0.89175,2018599997.0
2009-12-30 18:30:00,0.89175,0.89175,0.89115,0.89165,1832300004.0
2009-12-30 18:35:00,0.89165,0.8918,0.8914,0.8917,1623700003.0
2009-12-30 18:40:00,0.8917,0.89175,0.8912,0.8916,2059899998.0
2009-12-30 18:45:00,0.89155,0.89165,0.89145,0.89165,1797300002.0
2009-12-30 18:50:00,0.89165,0.89185,0.8915,0.8917,3179500003.0
2009-12-30 18:55:00,0.8917,0.8919,0.8915,0.8919,3004400001.0
2009-12-30 19:00:00,0.8919,0.89215,0.8917,0.8918,1622900001.0
2009-12-30 19:05:00,0.89175,0.8918,0.8912,0.89135,3026500001.0
2009-12-30 19:10:00,0.8914,0.89185,0.8914,0.89175,2692499997.0
2009-12-30 19:15:00,0.89175,0.8921,0.89175,0.89185,2521699997.0
2009-12-30 19:20:00,0.89185,0.89215,0.8918,0.8921,2668599998.0
2009-12-30 19:25:00,0.8921,0.89215,0.8916,0.8916,2653800009.0
2009-12-30 19:30:00,0.8916,0.8922,0.89155,0.8919,2030700004.0
2009-12-30 19:35:00,0.8919,0.8925,0.8918,0.8925,2130400006.0
2009-12-30 19:40:00,0.8925,0.8927,0.8924,0.8925,1961499998.0
2009-12-30 19:45:00,0.8925,0.8926,0.89245,0.89255,1357299998.0
2009-12-30 19:50:00,0.89255,0.89255,0.892,0.89205,1736700006.0
2009-12-30 19:55:00,0.89205,0.89255,0.89185,0.89255,2266600007.0
2009-12-30 20:00:00,0.89255,0.8926,0.8918,0.8919,2753800012.0
2009-12-30 20:05:00,0.8919,0.89195,0.89165,0.8917,1784099987.0
2009-12-30 20:10:00,0.8917,0.8919,0.8917,0.8919,1108400006.0
2009-12-30 20:15:00,0.8919,0.8919,0.89175,0.89175,1603300004.0
2009-12-30 20:20:00,0.89175,0.8922,0.89175,0.8922,2179299992.0
2009-12-30 20:25:00,0.8922,0.89225,0.89195,0.89205,1359800005.0
2009-12-30 20:30:00,0.89205,0.89235,0.89205,0.8921,1404899998.0
2009-12-30 20:35:00,0.8922,0.89255,0.8921,0.89255,1949500010.0
2009-12-30 20:40:00,0.8925,0.8927,0.8925,0.8927,1789700003.0
2009-12-30 20:45:00,0.8927,0.89275,0.89255,0.8926,540899999.0
2009-12-30 20:50:00,0.8926,0.89285,0.8923,0.89235,1379600005.0
2009-12-30 20:55:00,0.89235,0.89235,0.8919,0.89205,1129700000.0
2009-12-30 21:00:00,0.892,0.89215,0.8919,0.8919,979100001.0
2009-12-30 21:05:00,0.8919,0.8922,0.8919,0.8921,995900003.0
2009-12-30 21:10:00,0.8921,0.89225,0.89205,0.8922,559700002.0
2009-12-30 21:15:00,0.8922,0.89225,0.8922,0.8922,889099998.0
2009-12-30 21:20:00,0.8922,0.89225,0.89185,0.89185,1160199999.0
2009-12-30 21:25:00,0.89185,0.8921,0.89185,0.89205,1391700003.0
2009-12-30 21:30:00,0.89205,0.8921,0.89175,0.8918,1404000000.0
2009-12-30 21:35:00,0.8918,0.8918,0.89165,0.8917,628990001.0
2009-12-30 21:40:00,0.8917,0.8919,0.89165,0.89175,767500000.0
2009-12-30 21:45:00,0.8918,0.892,0.89175,0.892,751100003.0
2009-12-30 21:50:00,0.892,0.89225,0.89195,0.8922,1925699997.0
2009-12-30 21:55:00,0.8922,0.8924,0.89195,0.89195,1943000006.0
2009-12-30 22:00:00,0.89195,0.892,0.89175,0.89185,1365100003.0
2009-12-30 22:05:00,0.89185,0.8919,0.8917,0.89175,821300001.0
2009-12-30 22:10:00,0.89175,0.89185,0.89165,0.8918,1063800002.0
2009-12-30 22:15:00,0.8918,0.8919,0.89175,0.8919,654900001.0
2009-12-30 22:20:00,0.8919,0.89195,0.89185,0.89185,565900000.0
2009-12-30 22:25:00,0.89185,0.89195,0.8918,0.8918,418300000.0
2009-12-30 22:30:00,0.8918,0.89185,0.89165,0.89165,828699999.0
2009-12-30 22:35:00,0.89165,0.8917,0.89165,0.8917,438600000.0
2009-12-30 22:40:00,0.8917,0.89185,0.89165,0.89185,481300000.0
2009-12-30 22:45:00,0.89185,0.89185,0.8917,0.8918,615000000.0
2009-12-30 22:50:00,0.8918,0.89185,0.8917,0.8918,963400000.0
2009-12-30 22:55:00,0.89185,0.8919,0.89165,0.8918,696700001.0
2009-12-30 23:00:00,0.8918,0.89205,0.89175,0.892,575600000.0
2009-12-30 23:05:00,0.89205,0.89205,0.8917,0.8918,280600000.0
2009-12-30 23:10:00,0.8918,0.8918,0.8917,0.8918,275800000.0
2009-12-30 23:15:00,0.8918,0.892,0.8917,0.8919,381700000.0
2009-12-30 23:20:00,0.89195,0.892,0.89175,0.89185,497500000.0
2009-12-30 23:25:00,0.89185,0.89195,0.8918,0.89185,299800000.0
2009-12-30 23:30:00,0.89185,0.89185,0.8917,0.8917,228100000.0
2009-12-30 23:35:00,0.8917,0.8917,0.89155,0.8917,284700000.0
2009-12-30 23:40:00,0.8917,0.8917,0.89165,0.8917,157500000.0
2009-12-30 23:45:00,0.8917,0.89175,0.89145,0.89175,324900000.0
2009-12-30 23:50:00,0.89175,0.89185,0.8917,0.89175,208900000.0
2009-12-30 23:55:00,0.89175,0.8918,0.89158,0.8917,289300000.0
2009-12-31 00:00:00,0.89165,0.8918,0.89165,0.89175,22800000.0
